1609747220000|2021-01-04 08:00:20|905.5|900|902.3|899.6|906|902.3|902.3|898|151968
1609747230000|2021-01-04 08:00:30|902.2||901.9||902.2||901.9||0
1609747240000|2021-01-04 08:00:40||899.8||899.9||899.9||899.8|0
1609747260000|2021-01-04 08:01:00|901.8|900.1|900.8|900|901.9|901.1|900.5|899.9|2628
1609747270000|2021-01-04 08:01:10|900.9|899.9|900|899.5|900.9|900|900|899.5|975
1609747280000|2021-01-04 08:01:20|899.9|899.6|899.7|898.9|900.3|899.6|899.5|898.3|3946
1609747290000|2021-01-04 08:01:30|899.8|899.7|899.9|899.2|901.1|901|899.8|898.9|10802
1609747310000|2021-01-04 08:01:50|899.8|899|898.5|897.7|899.8|899|898.5|897.7|3270
1609747320000|2021-01-04 08:02:00|898.4|896.8|898.1|897.6|898.4|897.6|897.9|896.7|1972
1609747330000|2021-01-04 08:02:10|898|897.7|898.1|897.1|898.7|898.1|897.5|896.4|8439
1609747340000|2021-01-04 08:02:20|898|896.9|897.7|897|898|897|897.7|896.9|0
1609747350000|2021-01-04 08:02:30|897.6|896.9|897.6|897.2|897.7|897.2|897.6|896.9|1407
1609747360000|2021-01-04 08:02:40|898.1|898|898.1|897.5|898.1|898|898|897.2|5000
1609747370000|2021-01-04 08:02:50|898.3|897.4|898.2|897.8|898.6|897.8|898|897.4|996
1609747380000|2021-01-04 08:03:00|898.5|897.9|899.8|899|899.9|899|898.5|897.8|1618
1609747390000|2021-01-04 08:03:10|899.9|899.2|899|898.2|901.1|900.3|899|898.1|5078
1609747400000|2021-01-04 08:03:20|898.9|898.1|899.5|898.8|899.7|899.1|898.6|897.8|7514
1609747410000|2021-01-04 08:03:30|899.7|898.9|900|899.2|900.3|899.4|899.7|898.9|700
1609747420000|2021-01-04 08:03:40|899.9|898.9|899.6|898.9|899.9|899|899.5|898.9|0
1609747430000|2021-01-04 08:03:50|899.8|899|899.4|899|900|899.3|899.4|899|1502
1609747440000|2021-01-04 08:04:00|899.7|899.1|898.9|898.1|899.8|899.1|898.8|898|2016
1609747450000|2021-01-04 08:04:10|898.8|897.9|897.4|896.7|898.9|897.9|897|896.2|3353
1609747460000|2021-01-04 08:04:20|897.3|896.5|897.5|896.5|897.6|897|897.2|896.5|1653
1609747470000|2021-01-04 08:04:30|897.4|896.3|896.7|896.1|897.4|896.4|896.4|896.1|12636
1609747480000|2021-01-04 08:04:40|896.6|896.2|895.8|895|896.6|896.3|895.8|895|21903
1609747490000|2021-01-04 08:04:50||895.1||895.1||895.1||895.1|0
1609747500000|2021-01-04 08:05:00|895.9|895.2|896.4|895.2|896.5|895.7|895.7|895.1|3940
1609747510000|2021-01-04 08:05:10|896.7|895.4|897|896.3|897|896.3|896.5|895.4|1931
1609747520000|2021-01-04 08:05:20|896.9|896.4|896.8|896.2|896.9|896.5|896.5|896.1|968
1609747530000|2021-01-04 08:05:30|896.9|896.3|897.6|896.9|897.8|896.9|896.9|896.3|2473
1609747540000|2021-01-04 08:05:40|897.7|897|898.2|897.5|898.6|897.8|897.7|897|1800
1609747550000|2021-01-04 08:05:50|898.3|897.4|898.2|897.4|898.3|897.4|898.2|897.3|0
1609747560000|2021-01-04 08:06:00|898|897.3|897.9|897.4|898|897.4|897.4|897|11815
1609747570000|2021-01-04 08:06:10|898|897.5|898.3|897.8|898.4|897.8|898|897.5|1676
1609747580000|2021-01-04 08:06:20|898.2|897.9|898.2|897.7|898.3|897.9|898.2|897.6|2189
1609747590000|2021-01-04 08:06:30|898.1|897.6|898.1|897.4|898.1|897.6|898.1|897.4|0
1609747600000|2021-01-04 08:06:40|898|897.5|897.4|896.5|898|897.5|897.4|896.5|3532
1609747610000|2021-01-04 08:06:50|897.3|896.3|896.8|896.5|897.3|896.5|896.8|895.9|2254
1609747620000|2021-01-04 08:07:00|897|896.6|897.8|897.3|897.8|897.3|897|896.4|2203
1609747630000|2021-01-04 08:07:10|897.9|897.4|898|897.6|898|897.6|897.9|897.4|100
1609747640000|2021-01-04 08:07:20|898.4|897.7|898.3|897.9|898.5|897.9|898.2|897.7|1116
1609747650000|2021-01-04 08:07:30|898.2|897.8|897.9|897.1|898.2|897.8|897.9|897|2052
1609747660000|2021-01-04 08:07:40|897.8|897|896.7|896.1|897.8|897|896.7|896|1532
1609747670000|2021-01-04 08:07:50|896.6|895.9|895.9|895.3|896.6|895.9|895.7|895|6698
1609747680000|2021-01-04 08:08:00|896|895.2|895.5|894.9|896|895.2|895.5|894.9|2592
1609747690000|2021-01-04 08:08:10|895.4|894.6|894.7|894|895.4|894.6|894.5|894|1014
1609747700000|2021-01-04 08:08:20|894.6|893.8|893.8|893.1|894.6|893.8|893.8|893|2630
1609747710000|2021-01-04 08:08:30|893.6|893|893.6|893|893.7|893|892.8|892|13076
1609747720000|2021-01-04 08:08:40|893.8|893.1|893.8|893.1|893.9|893.1|893.8|893.1|255
1609747730000|2021-01-04 08:08:50|893.9|893|893.6|893.1|893.9|893.1|893.4|893|2858
1609747740000|2021-01-04 08:09:00|893.5|893|893.6|893|893.7|893.3|893.5|893|2906
1609747750000|2021-01-04 08:09:10|893.5|892.8|892.1|891.6|893.5|892.8|892.1|891.6|19789
1609747760000|2021-01-04 08:09:20|892|891.7|891.5|890.9|892.3|891.8|891.5|890.7|7208
1609747770000|2021-01-04 08:09:30|891.6|891|892.2|891.4|892.3|891.4|891.4|890.6|6158
1609747780000|2021-01-04 08:09:40|892.1|891.5|892.3|891.7|892.3|891.8|892|891.4|1986
1609747790000|2021-01-04 08:09:50|892|891.8|892.4|891.9|892.4|891.9|892|891.8|46
1609747800000|2021-01-04 08:10:00|892.3|892|893.8|893|893.8|893|892.3|892|5714
1609747810000|2021-01-04 08:10:10|893.7||893.6||893.7||893.6||0
1609747820000|2021-01-04 08:10:20|893.5|892.8|892.9|892.3|893.5|892.8|892.9|892.2|7411
1609747830000|2021-01-04 08:10:30|892.8|892.4|893.1|892.5|893.4|892.7|892.8|892.3|1957
1609747840000|2021-01-04 08:10:40|893|892.4|892.2|891.8|893|892.4|892.1|891.6|2084
1609747850000|2021-01-04 08:10:50|892.1|891.5|891.6|891|892.2|891.5|891.6|891|1
1609747860000|2021-01-04 08:11:00|891.7|891.1|891.7|891.1|891.8|891.1|891.5|891|1798
1609747870000|2021-01-04 08:11:10|891.8|891.2|892.9|892.1|893|892.1|891.8|891.2|3635
1609747880000|2021-01-04 08:11:20||892.2||892.3||892.3||892.2|0
1609747890000|2021-01-04 08:11:30|892.8|892.2|892.5|891.9|892.8|892.2|892.4|891.8|0
1609747900000|2021-01-04 08:11:40|892.4|891.8|892.1|891.6|892.4|891.9|892|891.5|150
1609747910000|2021-01-04 08:11:50|892|891.5|891.5|891|892|891.5|891.5|891|509
1609747920000|2021-01-04 08:12:00|891.4|891.1|890.9|890.4|891.4|891.1|890.9|890.2|6073
1609747930000|2021-01-04 08:12:10|891|890.5|891.1|890.5|891.2|890.9|891|890.4|3536
1609747940000|2021-01-04 08:12:20|891.2|890.6|891.3|890.7|891.7|891.5|891.2|890.5|10782
1609747950000|2021-01-04 08:12:30|891.2|890.6|891.2|890.6|891.2|890.6|891.2|890.5|0
1609747960000|2021-01-04 08:12:40|891.3|890.7|892.2|891.4|892.3|891.4|891.2|890.7|999
1609747970000|2021-01-04 08:12:50|892.1|891.5|892.4|892|892.4|892|892.1|891.5|0
1609747980000|2021-01-04 08:13:00|892.3|891.9|892.2|891.6|892.3|891.9|892.2|891.5|0
1609747990000|2021-01-04 08:13:10|892.1|891.5|892|891.6|892.2|891.6|891.9|891.3|5797
1609748000000|2021-01-04 08:13:20|891.9|891.5|892|891.6|892|891.6|891.9|891.5|0
1609748010000|2021-01-04 08:13:30|892.1|892|892.6|892.3|892.7|892.3|892|891.6|3883
1609748020000|2021-01-04 08:13:40||892.2||892.2||892.2||892.1|0
1609748030000|2021-01-04 08:13:50|892|891.9|892.4|891.9|892.5|892.2|892|891.8|8622
1609748040000|2021-01-04 08:14:00|892.5|892|893.4|892.9|893.4|892.9|892.5|892|1817
1609748060000|2021-01-04 08:14:20|893.3|892.6|893.1|892.5|893.3|892.6|893.1|892.5|604
1609748070000|2021-01-04 08:14:30||892.6||892.5||892.6||892.5|0
1609748090000|2021-01-04 08:14:50|893.2|892.6|893.6|893|893.7|893|893.2|892.6|2609
1609748100000|2021-01-04 08:15:00|893.5|893.1|893.2|892.6|893.5|893.2|893.1|892.5|2366
1609748110000|2021-01-04 08:15:10|893.1|892.7|893.1|892.6|893.1|892.8|893.1|892.5|0
1609748120000|2021-01-04 08:15:20|893.2|892.7|894.6|894|894.6|894|893.2|892.7|11369
1609748130000|2021-01-04 08:15:30|894.5|893.9|894.2|893.6|894.5|894.1|894.1|893.3|2499
1609748140000|2021-01-04 08:15:40|894.1|893.7|894.6|894.1|894.6|894.1|894|893.7|1532
1609748150000|2021-01-04 08:15:50|894.7|894.2|894.3|893.7|894.8|894.5|894.3|893.7|3435
1609748160000|2021-01-04 08:16:00|894.4|893.8|893.7|893.2|894.4|894|893.7|893.2|1983
1609748170000|2021-01-04 08:16:10|893.6|893|893.1|892.5|893.6|893|893.1|892.4|1250
1609748180000|2021-01-04 08:16:20|893|892.4|893.2|892.8|893.3|892.9|892.9|892.4|3189
1609748190000|2021-01-04 08:16:30|893.1|892.6|893.1|892.5|893.2|892.7|892.9|892.4|4198
1609748200000|2021-01-04 08:16:40|893.2|892.6|892.9|892.5|893.2|892.7|892.9|892.5|0
1609748210000|2021-01-04 08:16:50|892.8|892.4|891.8|890.9|892.8|892.4|891.7|890.8|6270
1609748220000|2021-01-04 08:17:00|891.7|891|890.7|890.3|891.7|891.2|890.7|890.2|52
1609748230000|2021-01-04 08:17:10|890.8|890.7|890.7|890.2|890.8|890.7|890.1|889.4|67870
1609748240000|2021-01-04 08:17:20|890.6|890.4|890.7|890.2|890.8|890.4|890.6|890|3137
1609748250000|2021-01-04 08:17:30||890.1||890||890.1||889.9|0
1609748260000|2021-01-04 08:17:40|890.8|890.1|891.2|890.6|891.2|890.6|890.8|890|2752
1609748270000|2021-01-04 08:17:50|891.3|890.7|891.5|891.1|891.8|891.2|890.9|890.7|4873
1609748280000|2021-01-04 08:18:00|891.3|891|891|890.3|891.3|891.2|891|890.3|1152
1609748290000|2021-01-04 08:18:10||890.4||890.4||890.4||890.4|0
1609748300000|2021-01-04 08:18:20|891.1|890.3|890.8|890.3|891.2|890.5|890.4|890.2|5505
1609748310000|2021-01-04 08:18:30|890.7|890.2|891.2|890.7|891.3|890.7|890.7|890.2|3019
1609748320000|2021-01-04 08:18:40|891.3|890.8|891.6|890.9|891.7|891|891.3|890.8|2193
1609748330000|2021-01-04 08:18:50|891.5|891|890.6|890.2|891.5|891|890.6|890.2|10397
1609748340000|2021-01-04 08:19:00|890.7|890.3|890.2|889.8|891|890.5|890.1|889.8|5689
1609748350000|2021-01-04 08:19:10|890.1|889.5|889.8|889.2|890.1|889.6|889.8|889.2|2003
1609748360000|2021-01-04 08:19:20|890|889.3|889.6|889|890.3|889.9|889.6|889|3637
1609748370000|2021-01-04 08:19:30|889.5|888.8|889.3|888.9|889.5|888.9|889.3|888.6|663
1609748380000|2021-01-04 08:19:40|889.4|889|890.3|889.8|890.3|889.8|889.4|889|2773
1609748390000|2021-01-04 08:19:50|890.4|889.9|890.5|889.9|890.5|889.9|890.4|889.9|900
1609748400000|2021-01-04 08:20:00|890.4|889.8|889.8|889.3|890.4|889.8|889.8|889.3|3576
1609748410000|2021-01-04 08:20:10|889.7|889.2|889.5|888.8|889.7|889.2|889.4|888.8|4070
1609748420000|2021-01-04 08:20:20|889.4|888.6|889.3|888.5|889.4|888.6|889.3|888.5|0
1609748430000|2021-01-04 08:20:30|889.2|888.3|889|888.5|889.2|888.6|888.4|887.8|18799
1609748440000|2021-01-04 08:20:40|889.1|888.6|890.1|889.7|890.3|889.8|889.1|888.6|3943
1609748450000|2021-01-04 08:20:50|890|889.6|889.6|888.9|890|889.6|889.6|888.9|2781
1609748460000|2021-01-04 08:21:00|889.5|888.8|889|888.3|889.5|888.8|889|888.2|125
1609748470000|2021-01-04 08:21:10|888.9|888.2|888.4|887.8|888.9|888.2|888.4|887.7|245
1609748480000|2021-01-04 08:21:20|888.3|887.9|888.9|888.1|888.9|888.1|888.3|887.9|1137
1609748490000|2021-01-04 08:21:30|889|888.4|889.3|889.1|889.7|889.1|889|888.4|28419
1609748500000|2021-01-04 08:21:40|889.2|888.8|888.8|888.1|889.2|888.8|888.8|888|1318
1609748510000|2021-01-04 08:21:50|888.7|888|887.9|887.4|888.7|888|887.9|887.3|1452
1609748520000|2021-01-04 08:22:00|887.8|887.2|887.6|887.1|887.8|887.5|887.5|887|4703
1609748530000|2021-01-04 08:22:10||887||887.1||887.1||887|0
1609748540000|2021-01-04 08:22:20|887.7|887.2|888.6|888.1|888.7|888.2|887.7|887.1|2600
1609748550000|2021-01-04 08:22:30|888.5|888.2|888.6|888.3|888.6|888.4|888.5|888.1|144
1609748560000|2021-01-04 08:22:40|888.5|888.1|888.9|888.4|889|888.6|888.5|888.1|3299
1609748570000|2021-01-04 08:22:50|888.8|888.3|888.8|888.1|888.8|888.3|888.8|888.1|100
1609748580000|2021-01-04 08:23:00|888.9|888.2|889|888.4|889|888.4|888.9|888.2|1087
1609748590000|2021-01-04 08:23:10|888.9|888.3|887.9|887.4|888.9|888.3|887.6|887.2|14298
1609748600000|2021-01-04 08:23:20|887.8|887.2|887.6|887.2|887.8|887.2|887.3|886.7|8086
1609748610000|2021-01-04 08:23:30|887.5|887.3|887.5|887|887.5|887.3|887.5|887|47
1609748620000|2021-01-04 08:23:40|887.4|886.9|887.4|886.8|887.4|886.9|887.4|886.8|0
1609748630000|2021-01-04 08:23:50|887.3|886.7|887|886.3|887.8|887.3|886.8|886|50283
1609748640000|2021-01-04 08:24:00||886.4||886.6||886.7||886.4|0
1609748650000|2021-01-04 08:24:10|886.9|886.4|886.8|886.4|886.9|886.4|886.8|886.4|1000
1609748660000|2021-01-04 08:24:20|||||||||500
1609748670000|2021-01-04 08:24:30|886.7|886.3|886.3|885.9|886.7|886.3|885.9|885|36570
1609748680000|2021-01-04 08:24:40|886.4|886|886.2|885.6|886.4|886|886.2|885.6|1153
1609748690000|2021-01-04 08:24:50|886.1|885.5|885|884.4|886.1|885.5|885|884.2|22736
1609748700000|2021-01-04 08:25:00|885.2|884.5|885.4|884.7|885.6|884.9|885.2|884.5|5000
1609748710000|2021-01-04 08:25:10|885.3|884.6|884.6|883.8|885.3|884.8|884.6|883.8|2806
1609748720000|2021-01-04 08:25:20|884.5|883.9|884.5|884|884.5|884|884|883.9|401
1609748730000|2021-01-04 08:25:30|884.6|884.1|884.9|884.3|885|884.5|884.6|884.1|13734
1609748740000|2021-01-04 08:25:40|885|884.2|884.8|884.2|885|884.5|884.8|884.2|3504
1609748750000|2021-01-04 08:25:50|884.6|884.4|884.6|884.2|884.6|884.4|884.5|884.2|2692
1609748760000|2021-01-04 08:26:00|884.5|884.1|884.6|884.1|884.6|884.2|884.4|884|1696
1609748770000|2021-01-04 08:26:10|884.7|884.2|884.6|884|885|884.5|884.5|884|7910
1609748780000|2021-01-04 08:26:20|884.5|884.1|884.8|884.1|884.8|884.2|884.5|884.1|1633
1609748790000|2021-01-04 08:26:30|884.5|884|884.4|884|884.5|884.1|884.3|884|1231
1609748800000|2021-01-04 08:26:40|884.6|884.1|884.8|884.2|884.8|884.2|884.3|884.1|1948
1609748810000|2021-01-04 08:26:50|884.7|884.1|884.4|884|885.1|884.6|884.4|884|31703
1609748830000|2021-01-04 08:27:10|884.3|884.1|884.4|884.1|884.5|884.1|884.3|884|4943
1609748840000|2021-01-04 08:27:20|884.3||884.4||884.4||884.3||637
1609748850000|2021-01-04 08:27:30|884.8|884.2|884.8|884.5|885.1|884.5|884.4|884.2|7687
1609748860000|2021-01-04 08:27:40|884.5|884.4|884.8|884.4|884.8|884.5|884.5|884.2|4486
1609748870000|2021-01-04 08:27:50|884.9|884.3|884.7|884.1|885.1|884.5|884.7|884.1|882
1609748880000|2021-01-04 08:28:00|884.6|884|883.7|883.4|884.6|884|883.7|883.4|72634
1609748890000|2021-01-04 08:28:10|883.6|883.2|883.3|883|883.6|883.2|883.3|883|2515
1609748900000|2021-01-04 08:28:20|883.2|882.8|882.7|882.3|883.2|882.8|882.4|882|10046
1609748910000|2021-01-04 08:28:30|882.6|882.2|882.4|882|882.6|882.2|882.4|881.5|1091
1609748920000|2021-01-04 08:28:40|882.3|881.7|881.9|881.2|882.3|881.7|881.9|881.2|1059
1609748930000|2021-01-04 08:28:50|881.8|881.1|881.2|880.8|881.8|881.2|881|880.5|3453
1609748940000|2021-01-04 08:29:00|881.3|880.9|881.7|881.4|881.9|881.4|881.2|880.8|9064
1609748950000|2021-01-04 08:29:10|881.9|881.5|882.6|882.2|882.6|882.2|881.9|881.5|1457
1609748960000|2021-01-04 08:29:20|882.7|882.3|882.9|882.4|882.9|882.4|882.7|882.3|657
1609748970000|2021-01-04 08:29:30|883|882.9|882.9|882.6|883.4|883|882.9|882.3|1048
1609748980000|2021-01-04 08:29:40|882.6|882.3|882.4|882|882.6|882.3|882.2|881.9|10923
1609748990000|2021-01-04 08:29:50|882.3|881.9|880.9|880.4|882.3|881.9|880.9|880.2|4665
1609749000000|2021-01-04 08:30:00|880.8|880.3|880|879.6|880.8|880.3|880|879.3|10320
1609749010000|2021-01-04 08:30:10|879.9|879.7|879.6|879.3|880|879.7|879.5|879|4187
1609749020000|2021-01-04 08:30:20|879.7|879.2|879.6|879.1|879.9|879.5|879.2|878.6|4929
1609749030000|2021-01-04 08:30:30|879.5|879|878.8|878.1|879.5|879|878.8|878.1|5855
1609749040000|2021-01-04 08:30:40|878.9|878.2|879.4|878.8|879.5|878.8|878.8|878.2|2253
1609749050000|2021-01-04 08:30:50|879.3|878.7|879|878.5|879.3|878.8|879|878.5|4375
1609749060000|2021-01-04 08:31:00|878.9|878.4|878.8|878.4|879|878.5|878.8|878.2|5647
1609749070000|2021-01-04 08:31:10|878.7|878.3|878.1|877.6|878.7|878.4|878|877.4|2409
1609749080000|2021-01-04 08:31:20|878|877.5|878.2|877.6|878.2|878|878|877.4|4286
1609749090000|2021-01-04 08:31:30|878.3|877.7|878.1|877.6|878.5|878.1|878.1|877.6|5199
1609749100000|2021-01-04 08:31:40|878|877.5|878.3|877.9|878.4|877.9|877.8|877.4|11047
1609749110000|2021-01-04 08:31:50|878.4|878|878.6|878.2|878.8|878.3|878.1|877.7|11433
1609749120000|2021-01-04 08:32:00|878.7|878.3|879.2|878.6|879.2|878.6|878.7|878.3|2193
1609749130000|2021-01-04 08:32:10|879.1|878.5|878.4|877.7|879.1|878.5|878.4|877.6|10370
1609749140000|2021-01-04 08:32:20|878.3|877.8|878.5|877.9|878.5|877.9|878.3|877.8|1852
1609749150000|2021-01-04 08:32:30|878.6|878|879|878.4|879.1|878.4|878.5|878|7291
1609749160000|2021-01-04 08:32:40|878.9|878.2|878.4|878.2|878.9|878.4|878.4|877.9|2758
1609749170000|2021-01-04 08:32:50|878.5|878.4|878.9|878.4|879.1|878.5|878.5|878.4|5386
1609749180000|2021-01-04 08:33:00|879|878.5|879|878.4|879.1|878.6|879|878.4|0
1609749190000|2021-01-04 08:33:10|878.9|878.6|878.9|878.5|878.9|878.6|878.9|878.4|564
1609749200000|2021-01-04 08:33:20|879.4|878.6|879.1|878.5|879.5|878.8|879.1|878.5|10003
1609749210000|2021-01-04 08:33:30|879|878.6|879.3|878.7|879.3|878.7|879|878.5|0
1609749220000|2021-01-04 08:33:40|879.2|878.6|878.8|878.5|879.2|878.6|878.8|878.4|4002
1609749230000|2021-01-04 08:33:50||878.4||878.4||878.4||878.4|375
1609749240000|2021-01-04 08:34:00|878.7|878.5|878.6|878.1|878.7|878.6|878.4|878.1|5224
1609749250000|2021-01-04 08:34:10|878.5|878|878.5|878|878.5|878|878.5|878|0
1609749260000|2021-01-04 08:34:20|878.4|877.9|878.1|877.5|878.4|877.9|878.1|877.5|613
1609749270000|2021-01-04 08:34:30|878|877.4|877.9|877.4|878|877.4|877.9|877.4|1225
1609749280000|2021-01-04 08:34:40|877.8|877.3|877.5|877.2|877.8|877.4|877.4|877|11558
1609749290000|2021-01-04 08:34:50|877.6|877.1|877.8|877.4|877.8|877.4|877.5|877.1|1108
1609749300000|2021-01-04 08:35:00|877.7|877.3|877.2|876.6|877.7|877.3|876.7|876.1|51970
1609749310000|2021-01-04 08:35:10|877.1|876.5|878|877.6|878.3|877.8|877.1|876.5|2794
1609749320000|2021-01-04 08:35:20|878.1|877.7|877.9|877.2|878.1|877.8|877.8|877.2|1654
1609749330000|2021-01-04 08:35:30|878|877.3|877.3|876.8|878.1|877.6|877.3|876.8|4909
1609749340000|2021-01-04 08:35:40|877.4|876.7|878.4|877.4|878.4|877.4|877.4|876.7|12910
1609749350000|2021-01-04 08:35:50|878.5|877.2|878.6|878.1|878.6|878.1|877.8|877.2|8134
1609749360000|2021-01-04 08:36:00|878.8|878.2|879.1|878.5|880.1|879.4|878.7|878.2|20432
1609749370000|2021-01-04 08:36:10|879.2|878.6|879.4|879.1|879.5|879.1|879.2|878.6|13633
1609749380000|2021-01-04 08:36:20|879.5|879|879.7|879.1|879.8|879.2|879.5|879|3056
1609749390000|2021-01-04 08:36:30|879.9|879.2|880.4|880.1|880.4|880.1|879.7|879.2|2438
1609749400000|2021-01-04 08:36:40|880.6|880.2|880.7|880.3|880.8|880.5|880.6|880.2|2017
1609749410000|2021-01-04 08:36:50|880.8|880.4|879.9|879.4|880.8|880.4|879.9|879.4|4430
1609749420000|2021-01-04 08:37:00|879.8|879.3|879.1|878.5|879.8|879.4|879.1|878.5|500
1609749430000|2021-01-04 08:37:10|879|878.4|878.7|878.4|879|878.4|878.7|878.4|2701
1609749440000|2021-01-04 08:37:20|878.6|878.2|879.4|878.8|879.4|878.8|878.4|877.6|15913
1609749450000|2021-01-04 08:37:30|879.5|878.9|879.5|879.2|879.5|879.3|879.4|878.9|302
1609749460000|2021-01-04 08:37:40|879.4|879.3|879|878.4|879.4|879.3|879|878.4|3044
1609749470000|2021-01-04 08:37:50|879.1|878.5|879.5|878.9|879.5|879.2|879.1|878.5|8748
1609749480000|2021-01-04 08:38:00||879||879.3||879.3||879|300
1609749490000|2021-01-04 08:38:10|879.7|879.4|880.3|879.8|880.3|879.8|879.7|879.4|8263
1609749500000|2021-01-04 08:38:20|880.4|879.9|880.7|880.2|880.7|880.2|880.4|879.9|0
1609749510000|2021-01-04 08:38:30|880.6|880.3|881.2|880.7|881.6|880.8|880.6|880.3|11411
1609749520000|2021-01-04 08:38:40|881.3|880.8|882.4|881.9|882.4|881.9|881.3|880.8|2407
1609749530000|2021-01-04 08:38:50|882.3|881.8|881.7|880.9|882.3|881.8|881.7|880.8|10209
1609749540000|2021-01-04 08:39:00||881||881||881.1||881|1377
1609749550000|2021-01-04 08:39:10|881.6|880.9|881.6|881|881.6|881|881.6|880.8|0
1609749560000|2021-01-04 08:39:20|881.5|881.1|881.2|880.9|881.5|881.1|881.2|880.8|2944
1609749570000|2021-01-04 08:39:30|881.1|880.8|881.1|880.8|881.2|880.9|881.1|880.8|0
1609749580000|2021-01-04 08:39:40|881|880.6|881|880|881.1|880.6|880.8|880|5971
1609749600000|2021-01-04 08:40:00||880.4||880.5||880.6||880.4|0
1609749610000|2021-01-04 08:40:10||880.6||880.5||880.7||880.5|1268
1609749620000|2021-01-04 08:40:20|880.9|880.4|880.8|880|880.9|880.4|880.8|880|444
1609749640000|2021-01-04 08:40:40|880.7|879.9|880.5|879.7|880.7|879.9|880.5|879.7|4020
1609749650000|2021-01-04 08:40:50|880.4|879.6|880.2|879.5|880.4|880|880.2|879.5|700
1609749660000|2021-01-04 08:41:00|||||||||1243
1609749670000|2021-01-04 08:41:10|880.3|880.2|880.2|879.6|880.3|880.2|880.2|879.5|6800
1609749680000|2021-01-04 08:41:20||879.5||879.5||879.5||879.5|0
1609749690000|2021-01-04 08:41:30|880|879.6|879.9|879.7|880|879.7|879.9|879.6|0
1609749700000|2021-01-04 08:41:40|879.8|879.5|879.4|879|879.8|879.5|879.4|879|28895
1609749710000|2021-01-04 08:41:50|879.3|878.7|878.9|878.6|879.3|878.8|878.9|878.5|4805
1609749720000|2021-01-04 08:42:00|878.8|878.4|878.7|878|878.8|878.4|878.7|878|2601
1609749730000|2021-01-04 08:42:10|878.6|877.9|878.9|878.6|879|878.6|878.5|877.5|4749
1609749740000|2021-01-04 08:42:20|878.8|878.3|878.7|878.1|878.8|878.3|878.7|878.1|1545
1609749750000|2021-01-04 08:42:30|878.8|878|878.5|878.2|878.8|878.7|878.5|878|6563
1609749760000|2021-01-04 08:42:40|878.4|878|878.1|877.6|878.4|878|878|877.2|5667
1609749770000|2021-01-04 08:42:50|878|877.5|877.9|877.4|878|877.9|877.9|877.4|2000
1609749780000|2021-01-04 08:43:00|877.7|877.3|877.6|877.1|877.7|877.3|877.6|877.1|0
1609749790000|2021-01-04 08:43:10|877.7|877|879|878.4|879.2|878.4|877.7|877|10630
1609749800000|2021-01-04 08:43:20|879.1|878.5|879.5|879|879.5|879|879.1|878.5|592
1609749810000|2021-01-04 08:43:30|879.6|878.9|879.4|879|879.6|879|879.3|878.7|0
1609749820000|2021-01-04 08:43:40|879.5|879.1|879.3|878.7|879.6|879.1|879.2|878.7|3
1609749830000|2021-01-04 08:43:50|879.4|878.8|879.6|879|879.6|879|879.4|878.8|1000
1609749850000|2021-01-04 08:44:10|879.5|878.9|878.7|878|879.5|878.9|878.7|877.9|3404
1609749860000|2021-01-04 08:44:20|878.6|877.9|878.6|877.7|878.6|877.9|878.6|877.7|228
1609749870000|2021-01-04 08:44:30|||||||||400
1609749880000|2021-01-04 08:44:40|878.5|877.6|878|877.2|878.5|877.7|878|877.2|1000
1609749900000|2021-01-04 08:45:00||877.1||877.1||877.1||877|1298
1609749910000|2021-01-04 08:45:10|877.9|877|877.7|877|877.9|877|877.7|877|0
1609749920000|2021-01-04 08:45:20|877.6||877.4||877.6||877.4||0
1609749940000|2021-01-04 08:45:40|877.3|876.8|877.1|876.5|877.3|876.8|877.1|876.4|4200
1609749950000|2021-01-04 08:45:50|877.2|876.6|877.7|876.9|877.7|877.1|877.2|876.6|8588
1609749960000|2021-01-04 08:46:00|877.6|877|877.7|877.1|877.7|877.1|877.3|877|1001
1609749970000|2021-01-04 08:46:10|877.6|877.2|878.3|877.6|878.4|877.7|877.6|877.2|10600
1609749980000|2021-01-04 08:46:20|878.4|877.7|877.8|877.2|878.4|877.7|877.7|877.2|7449
1609749990000|2021-01-04 08:46:30|877.7|877.1|877.4|876.9|877.7|877.5|877.4|876.8|396
1609750000000|2021-01-04 08:46:40|877.3|876.8|877.2|876.5|877.3|876.8|877.2|876.5|0
1609750010000|2021-01-04 08:46:50|877.1|876.6|877.4|876.8|877.4|876.8|877.1|876.6|0
1609750020000|2021-01-04 08:47:00|877.5|877.3|877.7|877.4|878.1|877.4|877.1|876.8|5356
1609750030000|2021-01-04 08:47:10|877.9|877.5|877.8|877.2|878|877.5|877.5|877.2|386
1609750040000|2021-01-04 08:47:20|877.9|877.4|877.8|877.4|877.9|877.5|877.8|877.4|0
1609750050000|2021-01-04 08:47:30|877.9|877.5|877.8|877.4|877.9|877.5|877.5|877.4|2000
1609750060000|2021-01-04 08:47:40|877.9|877.5|878.2|877.6|878.3|878|877.9|877.5|5426
1609750070000|2021-01-04 08:47:50||877.5||877.4||877.5||877.4|0
1609750080000|2021-01-04 08:48:00|878.3|877.5|878.3|877.8|878.4|877.8|878.3|877.5|1499
1609750090000|2021-01-04 08:48:10||877.7||877.6||877.7||877.6|0
1609750100000|2021-01-04 08:48:20|878.2|877.5|877.9|877.3|878.2|877.5|877.9|877.1|4704
1609750110000|2021-01-04 08:48:30|877.8|877.2|877.9|877.2|877.9|877.2|877.7|877.1|4150
1609750120000|2021-01-04 08:48:40|877.8|877.3|878.1|877.5|878.1|877.5|877.8|877.3|1282
1609750130000|2021-01-04 08:48:50|878.2|877.6|879|878.5|879|878.7|878.2|877.6|2607
1609750140000|2021-01-04 08:49:00|878.9|878.4|878.5|877.9|878.9|878.4|878.5|877.9|1735
1609750150000|2021-01-04 08:49:10||877.8||878||878||877.8|0
1609750160000|2021-01-04 08:49:20|878.4||878.4||878.5||878.2||10157
1609750170000|2021-01-04 08:49:30|878.3|878.1|879|878.5|879|878.7|878.3|878|12434
1609750180000|2021-01-04 08:49:40|879.1|878.6|879.2|878.9|879.2|878.9|879.1|878.6|1383
1609750190000|2021-01-04 08:49:50|879.3|879|879.9|879.2|879.9|879.2|879.3|879|1970
1609750200000|2021-01-04 08:50:00|880|879.4|880.3|879.8|880.4|879.8|880|879.4|3805
1609750210000|2021-01-04 08:50:10|880.2|879.9|880.3|880.1|880.3|880.2|880.2|879.9|1176
1609750220000|2021-01-04 08:50:20|880.5|880.2|881.4|880.6|881.4|880.6|880.5|880.2|1003
1609750230000|2021-01-04 08:50:30|881.3||881.3||881.3||881.3||0
1609750240000|2021-01-04 08:50:40|881.2|881|881.1|880.7|881.2|881|881.1|880.6|700
1609750250000|2021-01-04 08:50:50|881|880.6|881|880.7|881|880.7|880.7|880.2|3490
1609750260000|2021-01-04 08:51:00|880.9|880.6|881.6|881|881.7|881|880.9|880.6|4821
1609750270000|2021-01-04 08:51:10|881.7|881.1|881.7|881.6|882.2|881.8|881.7|881.1|8342
1609750280000|2021-01-04 08:51:20|881.6|881.4|881.5|881.1|882.1|881.6|881.5|881.1|2061
1609750290000|2021-01-04 08:51:30|881.4|881|881|880.7|881.4|881|881|880.6|12014
1609750300000|2021-01-04 08:51:40|881.1|880.8|881.5|881|881.7|881|881.1|880.8|1158
1609750310000|2021-01-04 08:51:50|881.3|881.1|881.7|881.1|881.9|881.8|881.3|881|21200
1609750320000|2021-01-04 08:52:00||881.2||881.3||881.3||881.2|0
1609750330000|2021-01-04 08:52:10|881.6|881.2|881.6|881.2|881.6|881.2|881.6|881.2|0
1609750340000|2021-01-04 08:52:20|881.8|881.3|881.2|880.8|881.9|881.3|880.9|880.5|11020
1609750350000|2021-01-04 08:52:30|881.3|880.6|881.5|880.8|881.6|880.8|880.9|880.6|1059
1609750360000|2021-01-04 08:52:40|881.4||881.3||881.4||881.3||0
1609750370000|2021-01-04 08:52:50|881.2|880.7|880|879.4|881.2|880.7|880|879.4|4769
1609750380000|2021-01-04 08:53:00|879.9|879.3|880|879.2|880|879.3|879.6|879.1|1000
1609750390000|2021-01-04 08:53:10|880.1|879.3|880.5|880|880.6|880|880.1|879.3|10655
1609750400000|2021-01-04 08:53:20|880.6|880.1|880.7|880.4|880.9|880.4|880.5|880.1|1560
1609750410000|2021-01-04 08:53:30|880.8|880.3|880.8|880.6|880.8|880.6|880.8|880.3|0
1609750420000|2021-01-04 08:53:40|880.9|880.5|881|880.4|881.1|880.8|880.9|880.4|2804
1609750430000|2021-01-04 08:53:50|880.9|880.3|880.2|879.4|880.9|880.3|880.2|879.4|3801
1609750440000|2021-01-04 08:54:00||879.3||879.4||879.4||879.3|0
1609750450000|2021-01-04 08:54:10|880.1|879.3|879.9|879.2|880.1|879.5|879.6|879.2|3820
1609750460000|2021-01-04 08:54:20|879.8|879.1|879.8|879.2|879.8|879.2|879.8|879.1|0
1609750470000|2021-01-04 08:54:30|879.7|879.1|879.6|879|879.7|879.1|879.6|879|1074
1609750480000|2021-01-04 08:54:40|879.5|879.1|879.5|879.1|879.6|879.2|879.5|879.1|2267
1609750490000|2021-01-04 08:54:50|879.6|879.2|879.7|879.4|879.9|879.4|879.6|879.2|2444
1609750500000|2021-01-04 08:55:00|880|879.5|881.8|881.1|881.8|881.1|880|879.5|5090
1609750510000|2021-01-04 08:55:10|881.9||881.8||881.9||881.8||0
1609750520000|2021-01-04 08:55:20|881.7|881|881.4|881.1|881.7|881.2|881.1|880.7|2400
1609750530000|2021-01-04 08:55:30|881.6|881.2|881.8|881.4|882|881.5|881.6|881.2|1721
1609750540000|2021-01-04 08:55:40|881.7|881.3|881.5|881|881.7|881.3|881.5|880.9|12500
1609750550000|2021-01-04 08:55:50|881.4|880.9|881.1|880.8|881.4|881.1|881.1|880.6|31124
1609750560000|2021-01-04 08:56:00|881.3|880.9|882.4|881.8|882.5|881.8|881.1|880.9|4517
1609750570000|2021-01-04 08:56:10|882.3|882|882.1|881.8|882.3|882|882.1|881.8|5047
1609750580000|2021-01-04 08:56:20|882|881.6|881.7|881.6|882|881.6|881.7|881.6|1532
1609750590000|2021-01-04 08:56:30|881.6|881.3|880.9|880.4|881.6|881.3|880.9|880.4|6
1609750600000|2021-01-04 08:56:40|880.8|880.3|880.6|880.1|880.8|880.3|880.6|880.1|0
1609750610000|2021-01-04 08:56:50|880.5|879.8|880.4|879.9|880.5|879.9|880.4|879.8|0
1609750620000|2021-01-04 08:57:00|880.3|879.7|880.2|879.8|880.3|879.8|880.2|879.7|0
1609750630000|2021-01-04 08:57:10|880.1|879.7|880|879.4|880.1|879.7|879.9|879.3|700
1609750640000|2021-01-04 08:57:20|879.9||879.9||879.9||879.9||310
1609750650000|2021-01-04 08:57:30|880|879.5|880.4|879.8|880.5|879.8|880|879.5|1739
1609750660000|2021-01-04 08:57:40|880.5||880.5||880.5||880.4||0
1609750670000|2021-01-04 08:57:50|880.6|879.9|880.4|880.2|880.6|880.2|880.4|879.9|930
1609750700000|2021-01-04 08:58:20|880.3|880.1|879.9|879.3|880.3|880.1|879.9|879.3|34
1609750710000|2021-01-04 08:58:30|879.8|879.1|879.8|879.2|879.8|879.2|879.8|879.1|0
1609750720000|2021-01-04 08:58:40|879.7|879.1|879.5|879|879.7|879.2|879.5|879|1000
1609750730000|2021-01-04 08:58:50||879.1||879.1||879.1||879.1|0
1609750740000|2021-01-04 08:59:00|879.6|879.2|880.3|879.7|880.3|879.7|879.6|879.2|1974
1609750750000|2021-01-04 08:59:10|880.2|879.9|880.2|879.9|880.3|880.1|880.2|879.9|1366
1609750760000|2021-01-04 08:59:20|880.1|879.7|880.3|879.8|880.3|879.8|879.8|879.3|2738
1609750770000|2021-01-04 08:59:30|880.5|879.9|880.8|880.1|880.8|880.1|880.5|879.9|402
1609750790000|2021-01-04 08:59:50|880.7|880|880.6|880|880.7|880|880.6|880|0
1609750800000|2021-01-04 09:00:00|880.5|879.9|881.1|880.7|881.3|880.7|879.6|879.5|3596
1609750810000|2021-01-04 09:00:10|881.3|880.8|881.7|881|881.8|881|881.3|880.8|2
1609750820000|2021-01-04 09:00:20|881.6|881.1|881|880.4|881.7|881.1|881|880.4|1188
1609750830000|2021-01-04 09:00:30|881.1||881.2||881.2||881.1||0
1609750840000|2021-01-04 09:00:40|881.1|880.1|880.5|880.1|881.1|880.1|880.5|880.1|0
1609750850000|2021-01-04 09:00:50|880.7|880.2|880.8|880.2|881|880.2|880.7|880.2|433
1609750870000|2021-01-04 09:01:10|880.7|880.1|880.8|880.1|880.8|880.1|880.6|880.1|0
1609750900000|2021-01-04 09:01:40|881|880.2|881.4|880.7|881.4|880.7|881|880.2|1754
1609750920000|2021-01-04 09:02:00|881.3|880.6|880.7|880.4|881.3|880.6|880.7|880.4|700
1609750930000|2021-01-04 09:02:10|880.8|880.5|881|880.5|881|880.5|880.7|880.5|320
1609750940000|2021-01-04 09:02:20|880.9|880.4|880.7|880.2|880.9|880.4|880.7|880.2|580
1609750950000|2021-01-04 09:02:30|880.8|880.4|880.9|880.5|880.9|880.6|880.8|880.4|2756
1609750960000|2021-01-04 09:02:40|881|880.6|881.7|881|881.7|881|881|880.6|368
1609750980000|2021-01-04 09:03:00|881.6||881.7||881.7||881.6||0
1609751000000|2021-01-04 09:03:20|881.8|881.1|881.9|881.2|882|881.2|881.8|881.1|1539
1609751010000|2021-01-04 09:03:30|882|881.3|881.9|881.5|882|881.6|881.9|881.3|167
1609751020000|2021-01-04 09:03:40|882|881.6|881.9|881.6|882|881.7|881.9|881.6|1000
1609751030000|2021-01-04 09:03:50|882|881.7|882.2|881.9|882.5|882.2|881.8|881.4|22272
1609751040000|2021-01-04 09:04:00|882.3|882|882.8|882.3|883|882.3|882.3|882|2472
1609751050000|2021-01-04 09:04:10|882.7|882.2|882.5|882|882.7|882.2|882.5|882|1357
1609751060000|2021-01-04 09:04:20|882.6|882.1|882.8|882.2|882.8|882.2|882.5|882|1809
1609751070000|2021-01-04 09:04:30|883|882.4|883|882.6|883|882.7|882.9|882.4|940
1609751080000|2021-01-04 09:04:40|883.4|882.7|883|882.7|883.7|883|882.8|882.4|30207
1609751090000|2021-01-04 09:04:50|882.9||883||883||882.9||1200
1609751100000|2021-01-04 09:05:00|882.9|882.6|882.8|882.5|883|882.6|882.7|882.4|1414
1609751110000|2021-01-04 09:05:10|883|882.6|882.9|882.5|883|882.7|882.9|882.5|1961
1609751120000|2021-01-04 09:05:20|882.8|882.7|883.1|882.8|883.1|882.9|882.8|882.5|2903
1609751130000|2021-01-04 09:05:30|883|883|883.3|882.9|883.3|883|883|882.8|27060
1609751140000|2021-01-04 09:05:40|883.4||883.6||883.6||883.4||1679
1609751150000|2021-01-04 09:05:50|883.5||883.5||883.6||883.5||0
1609751170000|2021-01-04 09:06:10|883.4|883|883.1|882.4|883.4|883|883.1|882.4|6794
1609751180000|2021-01-04 09:06:20|883.2|882.5|883.5|883|883.5|883.3|883.2|882.5|7176
1609751190000|2021-01-04 09:06:30|883.6||883.5||883.6||883.5||0
1609751200000|2021-01-04 09:06:40|883.4|882.9|883.3|882.6|883.4|882.9|883.3|882.6|1444
1609751210000|2021-01-04 09:06:50|883.2|882.5|882.7|882.2|883.2|882.5|882.7|882.2|300
1609751220000|2021-01-04 09:07:00|882.6|882.4|882.3|881.8|882.6|882.4|882.3|881.8|1100
1609751230000|2021-01-04 09:07:10|882.2|881.7|882.1|881.7|882.2|881.7|882.1|881.7|550
1609751240000|2021-01-04 09:07:20|882|881.8|882.3|881.8|882.3|881.8|882|881.8|0
1609751250000|2021-01-04 09:07:30|882.2|881.9|882.5|882.1|882.5|882.1|882.2|881.9|383
1609751260000|2021-01-04 09:07:40|882.4|881.9|882.5|882.1|882.5|882.1|882.4|881.9|2565
1609751270000|2021-01-04 09:07:50|882.6|882.2|882.9|882.5|882.9|882.5|882.6|882.2|1746
1609751280000|2021-01-04 09:08:00|883|882.6|883.6|883.1|883.8|883.1|883|882.6|898
1609751290000|2021-01-04 09:08:10|883.5|883.2|884|883.4|884|883.4|883.4|883.1|974
1609751300000|2021-01-04 09:08:20|883.9|884|884.5|884|884.6|884|883.9|883.6|15578
1609751310000|2021-01-04 09:08:30|884.6|884.1|884.6|884.2|884.6|884.2|884.5|884.1|0
1609751320000|2021-01-04 09:08:40|884.7|884.6|884.9|884.4|885|884.6|884.6|884.2|2720
1609751330000|2021-01-04 09:08:50|||||||||83
1609751340000|2021-01-04 09:09:00|884.8|884.3|884.8|884.4|884.9|884.5|884.7|884.2|628
1609751360000|2021-01-04 09:09:20|884.9|884.5|884.8|884.4|884.9|884.5|884.8|884.4|700
1609751370000|2021-01-04 09:09:30|884.7||884.6||884.7||884.6||0
1609751380000|2021-01-04 09:09:40|884.5|884.2|884.5|884.1|884.5|884.2|884.3|884|6513
1609751390000|2021-01-04 09:09:50|884.4|884|884.6|884.1|884.6|884.1|884.4|884|0
1609751400000|2021-01-04 09:10:00|884.7|884.2|884.9|884.6|884.9|884.7|884.7|884.2|2000
1609751410000|2021-01-04 09:10:10|884.8|884.7|884.8|884.3|884.9|884.7|884.7|884.3|5003
1609751420000|2021-01-04 09:10:20|884.9|884.4|886|885.5|886.2|885.5|884.9|884.4|7298
1609751430000|2021-01-04 09:10:30|885.9|885.4|885.8|885.3|885.9|885.4|885.8|885.2|0
1609751440000|2021-01-04 09:10:40|885.9||886||886||885.9||0
1609751450000|2021-01-04 09:10:50|886.1|885.4|886|885.6|886.1|885.6|886|885.4|5963
1609751460000|2021-01-04 09:11:00|885.9|885.5|885.9|885.6|885.9|885.6|885.5|885.1|2509
1609751470000|2021-01-04 09:11:10|885.8|885.5|885.4|884.9|885.8|885.5|885.4|884.8|909
1609751480000|2021-01-04 09:11:20||884.8||884.8||884.8||884.7|0
1609751490000|2021-01-04 09:11:30|885.3|884.7|885.2|884.7|885.3|884.8|885.2|884.7|891
1609751500000|2021-01-04 09:11:40|885.1|884.6|884.6|884|885.1|884.6|884.6|883.9|283
1609751510000|2021-01-04 09:11:50|884.7|884.1|884.7|884.2|884.7|884.2|884.6|884.1|0
1609751520000|2021-01-04 09:12:00|884.8||884.8||884.8||884.8||0
1609751530000|2021-01-04 09:12:10|884.9|884.3|885.4|884.8|885.4|884.8|884.9|884.3|3
1609751540000|2021-01-04 09:12:20|885.5|884.9|886|885.5|886.2|885.7|885.5|884.9|2220
1609751550000|2021-01-04 09:12:30|885.9|885.4|886.1|885.8|886.1|885.8|885.5|885.2|6076
1609751560000|2021-01-04 09:12:40|886|885.7|886.1|885.7|886.1|885.8|886|885.7|0
1609751570000|2021-01-04 09:12:50|886.2|885.8|886.4|885.8|886.5|886|886.2|885.7|1926
1609751580000|2021-01-04 09:13:00||885.9||885.8||885.9||885.7|600
1609751590000|2021-01-04 09:13:10|886.3|885.9|886.3|885.8|886.3|886|886.3|885.8|200
1609751600000|2021-01-04 09:13:20||885.7||885.7||885.8||885.7|0
1609751610000|2021-01-04 09:13:30||885.8||885.7||885.8||885.7|1000
1609751620000|2021-01-04 09:13:40||885.8||885.9||885.9||885.8|1000
1609751630000|2021-01-04 09:13:50|886.2|885.8|886.1|885.5|886.2|885.8|885.9|885.4|1053
1609751640000|2021-01-04 09:14:00|886.3|885.6|886.9|886.4|887|886.5|886.3|885.6|738
1609751650000|2021-01-04 09:14:10|886.7|886.3|886|885.5|886.7|886.3|886|885.5|5569
1609751660000|2021-01-04 09:14:20||885.8||885.8||885.8||885.8|0
1609751670000|2021-01-04 09:14:30|885.9|885.5|886|885.5|886|885.5|885.9|885.4|2081
1609751680000|2021-01-04 09:14:40|886.1||886.2||886.2||886.1||0
1609751690000|2021-01-04 09:14:50|886.1||886.1||886.1||886.1||0
1609751700000|2021-01-04 09:15:00|886|885.4|886.7|886.1|886.7|886.1|886|885.4|695
1609751710000|2021-01-04 09:15:10|886.5|886.2|886.5|886.1|886.5|886.3|886.4|886.1|0
1609751720000|2021-01-04 09:15:20|886.4|886|886.7|886|887|886.4|886.4|886|3191
1609751730000|2021-01-04 09:15:30|886.8|886.1|886.5|886.2|886.9|886.3|886.5|886.1|123
1609751740000|2021-01-04 09:15:40|886.7|886.3|886.4|885.9|887|886.5|886.4|885.9|2072
1609751750000|2021-01-04 09:15:50||885.8||885.7||885.8||885.7|0
1609751770000|2021-01-04 09:16:10|886.5|886|887|886.5|887|886.5|886.4|886|2798
1609751780000|2021-01-04 09:16:20|886.9|886.4|887|886.4|887|886.4|886.9|886.3|1210
1609751790000|2021-01-04 09:16:30|886.9|886.3|886.8|886.2|886.9|886.3|886.8|886.1|0
1609751800000|2021-01-04 09:16:40|886.7||886.6||886.7||886.6||0
1609751810000|2021-01-04 09:16:50|886.5|886.1|886.7|886.1|886.7|886.1|886.5|886|1186
1609751820000|2021-01-04 09:17:00|886.6||886.6||886.7||886.6||0
1609751830000|2021-01-04 09:17:10|886.5|886|886.5|886.1|886.6|886.1|886.5|886|0
1609751840000|2021-01-04 09:17:20|886.6|886|886.9|886.5|887|886.5|886.5|886|375
1609751850000|2021-01-04 09:17:30|887|886.4|886.9|886.4|887|886.5|886.9|886.4|0
1609751860000|2021-01-04 09:17:40|886.8|886.3|886.6|886|886.8|886.3|886.6|886|1160
1609751870000|2021-01-04 09:17:50||886.1||886.1||886.1||886.1|0
1609751880000|2021-01-04 09:18:00|886.7|886|886.6|886.3|886.8|886.6|886.5|886|20000
1609751890000|2021-01-04 09:18:10||886.2||886.1||886.2||886.1|0
1609751900000|2021-01-04 09:18:20|886.7|886.2|886.8|886.3|886.8|886.3|886.7|886.2|1520
1609751910000|2021-01-04 09:18:30|886.9|886.4|887.4|887|887.4|887|886.9|886.4|427
1609751920000|2021-01-04 09:18:40|887.6|887.5|887.6|887.1|887.8|887.5|887.5|887.1|15000
1609751930000|2021-01-04 09:18:50|887.5|887|887.4|887.1|887.5|887.1|887.4|887|1230
1609751940000|2021-01-04 09:19:00|887.7|887.2|888|887.5|888|887.5|887.6|887.2|12452
1609751950000|2021-01-04 09:19:10|887.9|887.4|888.3|888|888.6|888.2|887.9|887.4|8000
1609751960000|2021-01-04 09:19:20|888.2|887.8|888|887.5|888.2|887.8|888|887.5|4406
1609751970000|2021-01-04 09:19:30|887.8|887.4|887.8|887.4|887.8|887.4|887.8|887.3|0
1609751980000|2021-01-04 09:19:40||887.6||887.6||887.6||887.6|0
1609751990000|2021-01-04 09:19:50|887.7|887.4|887.5|887.2|887.7|887.6|887.3|887.1|1281
1609752000000|2021-01-04 09:20:00|887.6|887.3|887.8|887.5|887.8|887.6|887.6|887.2|3362
1609752010000|2021-01-04 09:20:10|888|887.6|888.6|887.9|888.6|888|888|887.6|1574
1609752020000|2021-01-04 09:20:20|888.5|888|888.6|888.1|888.6|888.2|888.4|888|0
1609752030000|2021-01-04 09:20:30|888.7|888.2|888.5|888.3|888.8|888.7|888.5|888|5659
1609752040000|2021-01-04 09:20:40|888.6|888.4|888.7|888.3|888.7|888.4|888.6|888.3|1629
1609752050000|2021-01-04 09:20:50|888.6||888.6||888.6||888.6||0
1609752060000|2021-01-04 09:21:00|888.5|888.1|888.5|888.1|888.5|888.2|888.4|888|1231
1609752070000|2021-01-04 09:21:10|888.6|888.2|888.3|888.1|888.6|888.2|888.3|888.1|3282
1609752080000|2021-01-04 09:21:20|888.2|887.9|888.1|887.6|888.2|887.9|888|887.6|637
1609752090000|2021-01-04 09:21:30|888|887.5|887.8|887.4|888|887.6|887.7|887.2|494
1609752100000|2021-01-04 09:21:40|887.9|887.3|887.7|887.4|887.9|887.4|887.7|887.3|40
1609752110000|2021-01-04 09:21:50||887.3||887.6||887.6||887.3|0
1609752120000|2021-01-04 09:22:00|887.6|887.4|887.1|886.7|887.6|887.4|887|886.7|3038
1609752130000|2021-01-04 09:22:10|887.3|886.6|887|886.5|887.4|886.9|886.8|886.3|17736
1609752140000|2021-01-04 09:22:20|887.1|886.6|887.2|886.7|887.2|886.7|887.1|886.6|0
1609752150000|2021-01-04 09:22:30|887.1||887.1||887.1||887.1||0
1609752170000|2021-01-04 09:22:50|887.2|886.8|887.3|886.9|887.3|886.9|887.2|886.8|926
1609752180000|2021-01-04 09:23:00|887.4|887|888.8|888.3|888.8|888.3|887.4|887|1787
1609752190000|2021-01-04 09:23:10|888.7|888.2|889|888.5|889|888.8|888|887.9|53731
1609752200000|2021-01-04 09:23:20|888.8|888.6|889|888.6|889.4|889|888.8|888.6|19322
1609752210000|2021-01-04 09:23:30|888.9|888.5|888.9|888.6|889.1|888.7|888.8|888.5|1706
1609752230000|2021-01-04 09:23:50|888.8|888.5|888.7|888.5|888.9|888.5|888.7|888.5|443
1609752240000|2021-01-04 09:24:00|888.8|888.6|888.9|888.6|888.9|888.6|888.8|888.6|0
1609752250000|2021-01-04 09:24:10|889|888.7|889.1|888.9|889.1|888.9|889|888.7|2036
1609752260000|2021-01-04 09:24:20||888.8||888.8||888.9||888.8|0
1609752270000|2021-01-04 09:24:30|889|888.9|888.7|888.3|889|888.9|888.6|888.3|3355
1609752280000|2021-01-04 09:24:40|888.8|888.4|888.8|888.4|889|888.4|888.8|888.3|20
1609752290000|2021-01-04 09:24:50||888.3||888.3||888.3||888.3|0
1609752300000|2021-01-04 09:25:00|888.9|888.4|889.4|888.9|889.4|888.9|888.8|888.4|5900
1609752340000|2021-01-04 09:25:40|889.3|888.7|889.2|888.8|889.3|888.8|889|888.7|3258
1609752350000|2021-01-04 09:25:50|889.3|888.9|889.4|889|889.4|889|889.3|888.9|0
1609752360000|2021-01-04 09:26:00|889.5||889.6||889.6||889.5||0
1609752380000|2021-01-04 09:26:20|889.5|888.9|889.2|888.9|889.5|888.9|889.2|888.9|0
1609752390000|2021-01-04 09:26:30|889.3|889|889.4|889|889.5|889|889.3|888.9|0
1609752400000|2021-01-04 09:26:40|889.3|888.9|889.4|889|889.4|889|889.2|888.9|701
1609752410000|2021-01-04 09:26:50|889.5||889.4||889.5||889.4||0
1609752420000|2021-01-04 09:27:00|889.3|888.9|889.1|888.9|889.3|888.9|889.1|888.9|0
1609752430000|2021-01-04 09:27:10|889.2||889.1||889.3||889.1||0
1609752440000|2021-01-04 09:27:20|889.2|889|889.6|889.2|889.7|889.2|889.2|889|3206
1609752450000|2021-01-04 09:27:30||889.1||889.1||889.1||889.1|0
1609752460000|2021-01-04 09:27:40||889.2||889.2||889.2||889.2|200
1609752480000|2021-01-04 09:28:00|889.9|889.3|889.6|889.3|889.9|889.6|889.3|889.1|22426
1609752490000|2021-01-04 09:28:10|889.7|889.4|890.1|889.7|890.2|889.8|889.7|889.4|3194
1609752500000|2021-01-04 09:28:20|890.2|889.8|890.5|890.1|890.6|890.1|890.2|889.8|7398
1609752510000|2021-01-04 09:28:30|890.7||890.6||890.7||890.6||0
1609752520000|2021-01-04 09:28:40|890.5|890|890.4|890|890.5|890.1|890.4|890|5666
1609752530000|2021-01-04 09:28:50|890.3|890.1|890.4|890.1|890.4|890.1|890.3|890.1|385
1609752540000|2021-01-04 09:29:00|890.3|890|890.4|890.1|890.6|890.2|890.2|890|5311
1609752560000|2021-01-04 09:29:20|890.6|890.2|890.9|890.4|891|890.4|890.4|890.2|2638
1609752570000|2021-01-04 09:29:30|890.8|890.3|890.5|890.2|890.9|890.5|890.5|890.2|6710
1609752580000|2021-01-04 09:29:40|890.4|890.1|890.4|890|890.4|890.1|890.3|890|1226
1609752590000|2021-01-04 09:29:50|890.3|889.9|890|889.7|890.4|889.9|890|889.5|1504
1609752600000|2021-01-04 09:30:00|890.1|889.8|890.6|890.1|890.6|890.1|890.1|889.8|1878
1609752610000|2021-01-04 09:30:10|890.5|890|890.3|889.8|890.5|890.1|890|889.7|4498
1609752620000|2021-01-04 09:30:20|890.2|889.7|889.9|889.5|890.2|890|889.9|889.5|12
1609752630000|2021-01-04 09:30:30|890.1|889.6|889.9|889.6|890.1|889.6|889.9|889.6|0
1609752640000|2021-01-04 09:30:40|890||889.9||890||889.9||0
1609752650000|2021-01-04 09:30:50|889.8|889.7|889.6|889.5|889.8|889.7|889.5|889.4|2561
1609752660000|2021-01-04 09:31:00|889.5|889.3|889.4|888.9|889.5|889.3|889.4|888.9|6
1609752670000|2021-01-04 09:31:10|889.6|888.8|889.8|889.3|889.8|889.3|889.6|888.8|5335
1609752680000|2021-01-04 09:31:20|889.7|889.2|889.3|888.9|889.7|889.2|889.3|888.8|700
1609752690000|2021-01-04 09:31:30|889.4||889.3||889.4||889.3||0
1609752700000|2021-01-04 09:31:40|889.2|888.8|889.1|888.7|889.2|889|889.1|888.7|1290
1609752710000|2021-01-04 09:31:50|889.2|888.8|889.3|888.9|889.4|889.1|889.2|888.8|0
1609752720000|2021-01-04 09:32:00|889.4|889|889.7|889.3|889.7|889.3|889.4|889|286
1609752730000|2021-01-04 09:32:10|889.9|889.4|889.9|889.5|890|889.8|889.6|889.4|4394
1609752740000|2021-01-04 09:32:20|890|889.6|890|889.8|890|889.8|889.7|889.5|7846
1609752750000|2021-01-04 09:32:30|890.1|889.9|891|890.5|891|890.5|890.1|889.9|4484
1609752760000|2021-01-04 09:32:40|890.9|890.9|891|890.7|891|890.9|890.9|890.5|1000
1609752770000|2021-01-04 09:32:50|891.1|890.8|891.4|891.1|891.6|891.1|891.1|890.8|19240
1609752780000|2021-01-04 09:33:00|891.3|891|891.1|890.7|891.4|891.1|891.1|890.7|3185
1609752800000|2021-01-04 09:33:20|891.2|890.6|891.1|890.5|891.3|890.6|891.1|890.4|0
1609752810000|2021-01-04 09:33:30|890.7|890.4|890.6|890.1|890.7|890.4|890.6|890.1|0
1609752820000|2021-01-04 09:33:40|890.5|890.2|890.6|890.1|890.7|890.3|890.4|890|5714
1609752840000|2021-01-04 09:34:00|890.7|890.2|891.1|890.7|891.1|890.7|890.7|890.2|3000
1609752850000|2021-01-04 09:34:10|891|890.6|890.8|890.4|891|890.6|890.7|890.3|1450
1609752860000|2021-01-04 09:34:20|890.9||891||891||890.9||20
1609752870000|2021-01-04 09:34:30|891.1||891.1||891.1||891.1||0
1609752880000|2021-01-04 09:34:40|891|890.5|890.9|890.4|891|890.6|890.9|890.4|1581
1609752890000|2021-01-04 09:34:50||890.3||890.4||890.4||890.3|0
1609752900000|2021-01-04 09:35:00|891|890.5|891.3|890.8|891.4|890.9|890.9|890.5|1434
1609752910000|2021-01-04 09:35:10|891.4|890.9|892|891.4|892|891.4|891.4|890.9|304
1609752920000|2021-01-04 09:35:20|891.9|891.3|891.9|891.4|891.9|891.5|891.7|891.2|2100
1609752930000|2021-01-04 09:35:30|||||||||1000
1609752940000|2021-01-04 09:35:40|891.8|891.3|891.9|891.7|891.9|891.7|891.6|891.2|572
1609752960000|2021-01-04 09:36:00|892|891.8|892.6|892.3|892.7|892.3|892|891.8|7341
1609752970000|2021-01-04 09:36:10|892.5|892.2|892.6|892.3|892.6|892.3|892.5|892.2|0
1609752980000|2021-01-04 09:36:20|892|891.9|892.6|892.3|892.6|892.4|892|891.9|41403
1609752990000|2021-01-04 09:36:30|892.5|892.1|892.3|892.1|892.6|892.1|892.3|892.1|300
1609753000000|2021-01-04 09:36:40|892.4|892.2|892.5|892.1|892.5|892.2|892.4|892.1|700
1609753010000|2021-01-04 09:36:50|892.4|892|891.3|890.8|892.4|892|891.3|890.8|10088
1609753020000|2021-01-04 09:37:00|891.2|890.7|891.1|890.5|891.2|890.7|891.1|890.5|0
1609753030000|2021-01-04 09:37:10|891|890.6|890.9|890.3|891|890.6|890.9|890.3|500
1609753040000|2021-01-04 09:37:20|890.8|890.2|890.3|889.8|890.8|890.2|890.3|889.7|379
1609753050000|2021-01-04 09:37:30|890.2|890|890.2|889.8|890.2|890|890.1|889.5|3189
1609753060000|2021-01-04 09:37:40|890.1|889.9|890.7|890.2|890.7|890.3|890.1|889.9|1676
1609753070000|2021-01-04 09:37:50|890.5|890|890.1|889.6|890.5|890|890.1|889.6|618
1609753080000|2021-01-04 09:38:00|890.2|889.7|890.4|889.8|890.5|890.2|890.2|889.7|6205
1609753090000|2021-01-04 09:38:10|890.5|889.9|890.4|890|890.5|890|890.4|889.9|0
1609753100000|2021-01-04 09:38:20|890.3|889.9|890.2|889.8|890.3|890|890.2|889.8|200
1609753110000|2021-01-04 09:38:30|890.3|889.9|891.5|891|891.5|891|890.3|889.9|20407
1609753120000|2021-01-04 09:38:40|891.6||891.5||891.6||891.5||0
1609753130000|2021-01-04 09:38:50|891.4|890.9|890.9|890.4|891.4|891|890.9|890.4|4034
1609753140000|2021-01-04 09:39:00|890.8|890.5|890.7|890.3|890.8|890.5|890.7|890.2|700
1609753150000|2021-01-04 09:39:10|890.8|890.5|890.9|890.5|890.9|890.6|890.8|890.5|600
1609753160000|2021-01-04 09:39:20||890.3||890.3||890.3||890.3|40
1609753180000|2021-01-04 09:39:40|890.7|890.5|890.7|890.5|890.7|890.5|890.7|890.5|0
1609753190000|2021-01-04 09:39:50||890.6||890.5||890.6||890.5|700
1609753200000|2021-01-04 09:40:00|890.6|890.3|890.4|890.1|890.7|890.5|890.4|890.1|637
1609753220000|2021-01-04 09:40:20|890.3|890|889.8|889.5|890.3|890|889.6|889.4|23317
1609753230000|2021-01-04 09:40:30|889.7|889.4|889.7|889.4|889.7|889.5|889.7|889.4|1320
1609753240000|2021-01-04 09:40:40|889.6|889.5|890|889.6|890|889.7|889.6|889.4|1455
1609753250000|2021-01-04 09:40:50|890.1|889.7|890.2|889.7|890.3|889.7|890.1|889.7|0
1609753260000|2021-01-04 09:41:00|890.1|889.6|889.9|889.5|890.1|889.6|889.9|889.5|0
1609753290000|2021-01-04 09:41:30||889.7||889.7||889.7||889.7|0
1609753300000|2021-01-04 09:41:40|890.1|889.8|889.9|889.7|890.2|890|889.9|889.7|5817
1609753310000|2021-01-04 09:41:50|890||890.1||890.1||890||0
1609753320000|2021-01-04 09:42:00|890|889.8|890|889.7|890.1|889.9|889.9|889.7|1322
1609753330000|2021-01-04 09:42:10|889.9|890|890|889.7|890.1|890|889.9|889.7|2000
1609753340000|2021-01-04 09:42:20||889.8||889.8||889.8||889.8|0
1609753360000|2021-01-04 09:42:40|890.1|890|890.2|890|890.2|890|890.1|890|6027
1609753390000|2021-01-04 09:43:10|890.3|890.1|890.6|890.3|890.7|890.4|890.3|890|1595
1609753400000|2021-01-04 09:43:20|890.7|890.4|890.6|890.3|890.7|890.4|890.6|890.3|1192
1609753410000|2021-01-04 09:43:30|890.7|890.4|890.5|890.3|890.7|890.4|890.5|890.3|611
1609753420000|2021-01-04 09:43:40|890.6|890.4|890.6|890.4|890.6|890.4|890.6|890.4|0
1609753430000|2021-01-04 09:43:50|890.5|890.3|890.6|890.4|890.6|890.4|890.5|890.3|810
1609753440000|2021-01-04 09:44:00|890.5|890.3|890.5|890.2|890.5|890.4|890.5|890.2|568
1609753460000|2021-01-04 09:44:20|890.6|890.3|890.6|890.2|890.7|890.5|890.5|890.2|5229
1609753490000|2021-01-04 09:44:50|890.5|890.1|890.1|889.8|890.5|890.1|890.1|889.8|4100
1609753500000|2021-01-04 09:45:00|890.3|890.1|890.7|890.5|890.9|890.6|890.3|890.1|21067
1609753510000|2021-01-04 09:45:10|890.8|890.6|891.3|891.1|891.3|891.1|890.8|890.6|4387
1609753520000|2021-01-04 09:45:20|891.5|891|892|891.8|892.1|891.8|891.4|891|456
1609753530000|2021-01-04 09:45:30|892.1|891.7|892.1|891.8|892.1|891.8|892|891.7|0
1609753540000|2021-01-04 09:45:40|892.2|891.9|892.3|892|892.3|892.2|892.2|891.9|917
1609753550000|2021-01-04 09:45:50||892.1||892.1||892.1||892|0
1609753570000|2021-01-04 09:46:10|892.2|892|890.8|890.2|892.2|892|890.8|890.1|6093
1609753580000|2021-01-04 09:46:20||890.3||890.4||890.4||890.3|0
1609753600000|2021-01-04 09:46:40|890.7|890.2|890.4|889.9|890.7|890.2|890.4|889.8|2573
1609753610000|2021-01-04 09:46:50|890.3|889.8|890.2|890|890.3|890|890.1|889.8|2095
1609753620000|2021-01-04 09:47:00|890.3|890.1|890.3|890|890.3|890.1|890.2|889.9|1769
1609753630000|2021-01-04 09:47:10|890.4|890.1|890.4|890|890.5|890.2|890.3|890|899
1609753640000|2021-01-04 09:47:20|890.5||890.4||890.5||890.4||0
1609753650000|2021-01-04 09:47:30|890.3||890.3||890.3||890.3||0
1609753660000|2021-01-04 09:47:40|890.4|890.1|891|890.7|891|890.7|890.4|890.1|1040
1609753670000|2021-01-04 09:47:50|891.1|890.8|891.2|890.9|891.2|890.9|891.1|890.8|0
1609753680000|2021-01-04 09:48:00|891.1|890.7|890.5|890.1|891.1|890.7|890.5|890.1|1238
1609753690000|2021-01-04 09:48:10|890.7|890.2|890.8|890.4|890.8|890.4|890.7|890.2|573
1609753710000|2021-01-04 09:48:30|890.9|890.5|891.2|890.8|891.2|890.8|890.9|890.5|573
1609753720000|2021-01-04 09:48:40|891.1|891|891|890.8|891.1|891|891|890.8|500
1609753730000|2021-01-04 09:48:50|890.9|890.7|891|890.7|891.1|890.8|890.9|890.7|4136
1609753740000|2021-01-04 09:49:00|890.9|890.8|890.9|890.7|890.9|890.8|890.9|890.7|0
1609753760000|2021-01-04 09:49:20|890.8|890.6|890.7|890.5|890.8|890.6|890.7|890.5|59
1609753780000|2021-01-04 09:49:40|890.9|890.6|890.8|890.4|890.9|890.6|890.8|890.4|573
1609753790000|2021-01-04 09:49:50||890.3||890.3||890.3||890.3|0
1609753800000|2021-01-04 09:50:00||890.4||890.4||890.4||890.3|0
1609753810000|2021-01-04 09:50:10|890.7|890.3|890.8|890.6|890.8|890.6|890.6|890.3|197
1609753820000|2021-01-04 09:50:20|890.9|890.5|890.7|890.4|890.9|890.5|890.7|890.3|1393
1609753830000|2021-01-04 09:50:30||890.3||890.3||890.3||890.3|0
1609753840000|2021-01-04 09:50:40|890.6|890.2|890.3|890.1|890.6|890.2|890.3|890.1|573
1609753850000|2021-01-04 09:50:50|890.2|889.9|889.9|889.6|890.2|890|889.9|889.5|2551
1609753860000|2021-01-04 09:51:00|889.8|889.5|889.6|889.4|889.8|889.5|889.6|889.4|7835
1609753870000|2021-01-04 09:51:10|||||||||1320
1609753880000|2021-01-04 09:51:20|889.7|889.5|889.3|889|889.9|889.5|889.3|889|11207
1609753890000|2021-01-04 09:51:30|889.2|888.9|889.1|889|889.3|889|889.1|888.8|2400
1609753900000|2021-01-04 09:51:40||888.8||888.8||888.8||888.8|471
1609753910000|2021-01-04 09:51:50|889|888.5|888.8|888.5|889.1|888.9|888.8|888.5|6159
1609753920000|2021-01-04 09:52:00|888.7|888.4|888.6|888.2|888.7|888.4|888.6|888.1|0
1609753940000|2021-01-04 09:52:20|888.5|888.3|888.5|888.2|888.6|888.3|888.5|888.2|0
1609753950000|2021-01-04 09:52:30|888.4|888.1|888.4|888.1|888.5|888.1|888.4|888|1329
1609753960000|2021-01-04 09:52:40|888.3|888|888.1|887.6|888.3|888|888.1|887.5|2419
1609753970000|2021-01-04 09:52:50|888|887.5|887.9|887.5|888|887.5|887.9|887.4|0
1609753980000|2021-01-04 09:53:00|887.8|887.6|887.7|887.5|887.8|887.7|887.7|887.3|4267
1609753990000|2021-01-04 09:53:10|887.6|887.4|887.9|887.7|887.9|887.8|887.4|887.1|5022
1609754000000|2021-01-04 09:53:20|887.8|887.5|887.8|887.5|887.9|887.5|887.7|887.4|10045
1609754010000|2021-01-04 09:53:30|887.9|887.6|888.2|888|888.2|888|887.8|887.6|3873
1609754020000|2021-01-04 09:53:40|888.1|887.9|888.1|887.8|888.1|887.9|888.1|887.8|0
1609754030000|2021-01-04 09:53:50|888|887.6|887.7|887.2|888|887.6|887.7|887.2|3304
1609754040000|2021-01-04 09:54:00|887.6|887.1|887.5|887.2|887.6|887.2|887.5|887.1|0
1609754050000|2021-01-04 09:54:10|887.4|887.1|887.3|887|887.4|887.2|887.3|887|10888
1609754060000|2021-01-04 09:54:20|887.2|886.9|887.1|886.7|887.2|886.9|887.1|886.6|8112
1609754070000|2021-01-04 09:54:30|887|886.8|887|886.7|887|886.8|886.9|886.7|1052
1609754080000|2021-01-04 09:54:40|886.9||886.8||886.9||886.8||1272
1609754090000|2021-01-04 09:54:50|||||||||110
1609754100000|2021-01-04 09:55:00|886.7|886.6|886.7|886.4|886.7|886.6|886.7|886.3|0
1609754120000|2021-01-04 09:55:20|886.6|886.3|886.7|886.5|886.9|886.5|886.5|886|8028
1609754130000|2021-01-04 09:55:30|886.6|886.4|886.6|886.4|886.7|886.5|886.6|886.3|46800
1609754140000|2021-01-04 09:55:40|886.5|886.5|887|886.7|887|886.7|886.5|886.4|1627
1609754150000|2021-01-04 09:55:50|886.8|886.8|887.1|886.8|887.2|886.9|886.8|886.7|915
1609754160000|2021-01-04 09:56:00|887|886.7|886.9|886.5|887|886.7|886.9|886.5|825
1609754170000|2021-01-04 09:56:10|||||||||1000
1609754180000|2021-01-04 09:56:20|886.8||886.8||886.8||886.8||0
1609754190000|2021-01-04 09:56:30|886.7|886.4|886.6|886.3|886.7|886.4|886.6|886.2|1137
1609754200000|2021-01-04 09:56:40|886.5|886.2|886.2|886|886.5|886.2|886.2|886|1351
1609754210000|2021-01-04 09:56:50|886.1|885.9|886.2|885.8|886.2|885.9|886|885.7|1000
1609754240000|2021-01-04 09:57:20|||||||||100
1609754260000|2021-01-04 09:57:40|886.1|885.9|886.7|886.5|886.7|886.5|886.1|885.9|14833
1609754270000|2021-01-04 09:57:50|886.8|886.6|886.7|886.5|887.1|886.6|886.6|886.3|4625
1609754280000|2021-01-04 09:58:00|886.6|886.4|886.4|886.1|886.6|886.4|886.4|886.1|584
1609754290000|2021-01-04 09:58:10|886.3|885.9|886.1|885.8|886.3|885.9|886.1|885.7|551
1609754300000|2021-01-04 09:58:20|886|885.7|885.9|885.4|886.1|885.9|885.9|885.3|2760
1609754310000|2021-01-04 09:58:30|885.8|885.3|885.8|885.5|885.8|885.5|885.4|885.2|2798
1609754320000|2021-01-04 09:58:40|885.9|885.6|885.8|885.3|886.1|885.7|885.8|885.3|1276
1609754340000|2021-01-04 09:59:00|885.9|885.4|886|885.5|886|885.5|885.8|885.4|0
1609754350000|2021-01-04 09:59:10|886.1||886||886.1||886||0
1609754380000|2021-01-04 09:59:40|885.8||885.7||885.8||885.7||0
1609754390000|2021-01-04 09:59:50|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.6|1377
1609754400000|2021-01-04 10:00:00||885.5||885.7||885.7||885.4|220
1609754410000|2021-01-04 10:00:10|885.7|885.5|885.7|885.5|885.7|885.5|885.7|885.5|5
1609754420000|2021-01-04 10:00:20|885.9|885.6|886|885.7|886|885.7|885.9|885.6|1646
1609754430000|2021-01-04 10:00:30|886.1|885.8|886.6|886.3|886.8|886.3|886.1|885.8|5345
1609754440000|2021-01-04 10:00:40|886.7|886.2|887.1|886.7|887.1|886.7|886.7|886.1|1278
1609754450000|2021-01-04 10:00:50|887|886.6|887|886.5|887|886.6|887|886.5|0
1609754470000|2021-01-04 10:01:10|886.9|886.6|886.3|886|886.9|886.7|886.3|886|3810
1609754480000|2021-01-04 10:01:20|886.4|886.1|886.5|886.1|886.5|886.1|886.4|886.1|0
1609754490000|2021-01-04 10:01:30||886||886.1||886.1||886|0
1609754500000|2021-01-04 10:01:40||886||886||886||886|0
1609754510000|2021-01-04 10:01:50||886.1||886||886.2||886|257
1609754520000|2021-01-04 10:02:00|886.4|886.1|886.4|886.2|886.4|886.2|886.3|886.1|465
1609754550000|2021-01-04 10:02:30|886.3|886|886.4|886.1|886.4|886.1|886.3|885.9|700
1609754560000|2021-01-04 10:02:40|886.5|886.2|886.7|886.3|886.8|886.5|886.5|886.2|1761
1609754570000|2021-01-04 10:02:50|886.8|886.4|886.9|886.7|886.9|886.7|886.8|886.4|732
1609754580000|2021-01-04 10:03:00|887|886.8|886.9|886.5|887.2|886.9|886.9|886.5|6492
1609754600000|2021-01-04 10:03:20||886.6||886.6||886.6||886.6|0
1609754610000|2021-01-04 10:03:30|886.8|886.5|886.7|886.4|886.8|886.5|886.7|886.4|576
1609754620000|2021-01-04 10:03:40||886.3||886.3||886.3||886.3|1249
1609754630000|2021-01-04 10:03:50|886.8|886.4|886.8|886.4|886.8|886.4|886.8|886.4|0
1609754640000|2021-01-04 10:04:00|886.9|886.5|887.1|886.8|887.2|886.9|886.9|886.5|753
1609754650000|2021-01-04 10:04:10|887.2|886.9|887.1|886.9|887.2|886.9|887.1|886.7|585
1609754660000|2021-01-04 10:04:20|887.2|886.8|886.9|886.6|887.2|886.8|886.9|886.6|575
1609754670000|2021-01-04 10:04:30|886.8|886.7|886.9|886.5|887.1|886.7|886.7|886.4|8764
1609754680000|2021-01-04 10:04:40|886.8|886.4|886.7|886.3|886.8|886.5|886.7|886.3|0
1609754690000|2021-01-04 10:04:50||886.2||886.2||886.2||886.2|0
1609754700000|2021-01-04 10:05:00|886.6|886.3|886.5|886.2|886.6|886.3|886.5|886.2|0
1609754710000|2021-01-04 10:05:10|886.6|886.3|886.5|886.3|886.6|886.3|886.5|886.3|0
1609754720000|2021-01-04 10:05:20|886.4|886.2|886.3|885.9|886.4|886.2|886.3|885.9|1610
1609754730000|2021-01-04 10:05:30|886.4|886|886.5|886.1|886.5|886.1|886.4|886|700
1609754740000|2021-01-04 10:05:40|886.3|885.9|885.5|885.2|886.3|886|885.5|885.2|6573
1609754750000|2021-01-04 10:05:50|885.4|885.1|885.3|884.9|885.4|885.1|885.3|884.7|7284
1609754760000|2021-01-04 10:06:00|885.4|885|885.5|885.1|885.5|885.1|885.4|885|143
1609754770000|2021-01-04 10:06:10|885.4|885|885.3|884.9|885.4|885|885.3|884.9|577
1609754780000|2021-01-04 10:06:20|885.2|884.8|885.1|884.8|885.2|884.8|885.1|884.6|100
1609754800000|2021-01-04 10:06:40|885||885||885||885||0
1609754810000|2021-01-04 10:06:50|885.1|884.9|885.5|885.2|885.5|885.2|885.1|884.9|2416
1609754830000|2021-01-04 10:07:10|885.4|885.1|885.5|885.1|885.5|885.1|885.4|885|0
1609754850000|2021-01-04 10:07:30|885.6|885.2|885.7|885.3|885.8|885.5|885.5|885.2|3564
1609754860000|2021-01-04 10:07:40|885.8|885.4|886.2|885.8|886.2|885.8|885.8|885.4|455
1609754870000|2021-01-04 10:07:50|886.1|885.7|886|885.7|886.1|885.7|886|885.7|0
1609754880000|2021-01-04 10:08:00||885.6||885.6||885.7||885.5|1079
1609754890000|2021-01-04 10:08:10|886.1|885.7|886|885.6|886.1|885.8|886|885.5|1593
1609754900000|2021-01-04 10:08:20|885.9|885.7|885.8|885.4|885.9|885.7|885.6|885.4|2110
1609754910000|2021-01-04 10:08:30||885.3||885.4||885.4||885.3|0
1609754930000|2021-01-04 10:08:50||885.5||885.5||885.5||885.5|345
1609754940000|2021-01-04 10:09:00|885.7|885.4|885.6|885.2|885.7|885.4|885.6|885.2|1848
1609754950000|2021-01-04 10:09:10|885.5|885.3|885.4|885.1|885.5|885.3|885.2|885|1397
1609754960000|2021-01-04 10:09:20||885||885||885||885|0
1609754970000|2021-01-04 10:09:30||885.1||885.1||885.1||885.1|0
1609754980000|2021-01-04 10:09:40|885.3||885.2||885.3||885.2||0
1609754990000|2021-01-04 10:09:50|885.3|885|885|884.8|885.3|885|885|884.8|1410
1609755010000|2021-01-04 10:10:10|884.9|884.7|885|884.7|885|884.7|884.8|884.4|1261
1609755020000|2021-01-04 10:10:20|885.2|884.8|885.3|885.1|885.3|885.1|885.2|884.8|261
1609755030000|2021-01-04 10:10:30|||||||||71
1609755040000|2021-01-04 10:10:40||885.2||885.2||885.2||885.2|0
1609755050000|2021-01-04 10:10:50|885.2|885|885.2|884.8|885.3|885|885.2|884.8|1210
1609755060000|2021-01-04 10:11:00||884.9||885||885||884.9|0
1609755070000|2021-01-04 10:11:10|885.3|885.1|885.4|885.1|885.6|885.4|885.3|885.1|5562
1609755080000|2021-01-04 10:11:20||885||885.1||885.1||885|0
1609755090000|2021-01-04 10:11:30|885.3|885|885.2|884.9|885.3|885|885.2|884.8|533
1609755100000|2021-01-04 10:11:40|885.3||885.4||885.4||885.3||0
1609755120000|2021-01-04 10:12:00|885.5|885|885.8|885.5|885.9|885.5|885.5|885|1056
1609755130000|2021-01-04 10:12:10|885.9|885.6|886.3|886|886.4|886|885.9|885.6|481
1609755150000|2021-01-04 10:12:30|886.2|885.9|885.9|885.7|886.2|885.9|885.9|885.7|655
1609755160000|2021-01-04 10:12:40|886|885.8|886.5|886.1|886.5|886.2|886|885.7|3688
1609755170000|2021-01-04 10:12:50|886.7|886.2|886.8|886.4|886.9|886.4|886.6|886.2|0
1609755180000|2021-01-04 10:13:00|886.9|886.5|886.8|886.4|887.1|886.6|886.8|886.4|1976
1609755190000|2021-01-04 10:13:10||886.5||886.4||886.5||886.4|0
1609755200000|2021-01-04 10:13:20||886.5||886.5||886.5||886.5|0
1609755210000|2021-01-04 10:13:30|886.9|886.6|886.7|886.2|887.2|886.8|886.5|886.1|14535
1609755230000|2021-01-04 10:13:50|886.6|886.1|887.1|886.7|887.1|886.7|886.3|886|4819
1609755240000|2021-01-04 10:14:00|887.2|886.8|887.3|887|887.4|887|887.2|886.8|656
1609755250000|2021-01-04 10:14:10|887.2|886.9|887.1|886.8|887.2|887|887.1|886.8|0
1609755260000|2021-01-04 10:14:20|887.2|886.9|887.3|886.9|887.3|886.9|887.2|886.9|500
1609755280000|2021-01-04 10:14:40|887.4|887|887.5|887.2|887.6|887.2|887.4|887|161
1609755290000|2021-01-04 10:14:50|887.6||887.5||887.7||887.5||0
1609755300000|2021-01-04 10:15:00|887.4|887.3|886.8|886.3|887.4|887.3|886.6|886.3|7690
1609755310000|2021-01-04 10:15:10|886.7|886.2|886.4|885.9|886.7|886.2|886.4|885.9|1461
1609755330000|2021-01-04 10:15:30||886||886||886||886|0
1609755350000|2021-01-04 10:15:50|886.3|885.9|886.2|885.9|886.3|885.9|886.2|885.8|0
1609755360000|2021-01-04 10:16:00|886.1|885.8|886.2|885.7|886.2|885.8|886.1|885.6|0
1609755400000|2021-01-04 10:16:40|886.1|885.6|886.2|885.9|886.2|885.9|885.9|885.6|5503
1609755410000|2021-01-04 10:16:50|886.3|886|886.4|886.1|886.5|886.2|886.2|886|2854
1609755420000|2021-01-04 10:17:00|886.5|886.2|886.9|886.5|886.9|886.5|886.5|886.2|225
1609755430000|2021-01-04 10:17:10|887||887||887||887||0
1609755460000|2021-01-04 10:17:40|886.9|886.4|886.8|886.5|886.9|886.7|886.7|886.4|600
1609755470000|2021-01-04 10:17:50|886.9|886.7|886.8|886.6|887.1|886.8|886.8|886.6|2194
1609755480000|2021-01-04 10:18:00|886.7|886.5|886.8|886.5|886.8|886.5|886.6|886.5|645
1609755490000|2021-01-04 10:18:10|886.7||886.7||886.7||886.7||0
1609755500000|2021-01-04 10:18:20|886.8|886.7|887|886.7|887|886.7|886.8|886.7|720
1609755520000|2021-01-04 10:18:40|886.9|886.6|886.6|886.4|886.9|886.6|886.6|886.4|2665
1609755530000|2021-01-04 10:18:50|886.5|886.2|885.7|885.3|886.5|886.2|885.7|885.3|2578
1609755540000|2021-01-04 10:19:00|885.6|885.2|885.5|885.1|885.6|885.2|885.5|885|0
1609755550000|2021-01-04 10:19:10|885.4|885|884.6|884.3|885.4|885|884.6|884.3|1600
1609755560000|2021-01-04 10:19:20|884.7|884.4|885.1|884.7|885.1|884.7|884.6|884.4|5442
1609755570000|2021-01-04 10:19:30|884.9|884.6|884.8|884.6|884.9|884.7|884.8|884.6|500
1609755580000|2021-01-04 10:19:40|884.9|884.7|884.6|884.3|884.9|884.7|884.6|884.3|1777
1609755590000|2021-01-04 10:19:50|884.5|884.2|884.4|884|884.5|884.2|884.4|883.9|498
1609755600000|2021-01-04 10:20:00|884.3|883.9|884.4|884.1|884.4|884.1|884.2|883.8|3261
1609755610000|2021-01-04 10:20:10|||||||||1161
1609755620000|2021-01-04 10:20:20|||||||||95
1609755630000|2021-01-04 10:20:30|884.6|884.2|884.8|884.5|885|884.7|884.6|884.2|3193
1609755640000|2021-01-04 10:20:40|884.9|884.6|885.1|884.7|885.1|884.7|884.9|884.6|679
1609755650000|2021-01-04 10:20:50|885|884.6|884.9|884.3|885|884.6|884.9|884.3|93
1609755680000|2021-01-04 10:21:20|884.8|884.2|884.7|884.3|884.8|884.3|884.7|884.2|0
1609755690000|2021-01-04 10:21:30|884.6|884.2|884|883.9|884.6|884.2|884|883.9|808
1609755700000|2021-01-04 10:21:40|883.9|883.7|884|883.7|884|883.7|883.9|883.6|700
1609755730000|2021-01-04 10:22:10|884.1|883.8|884.4|884.1|884.4|884.1|884.1|883.8|2956
1609755760000|2021-01-04 10:22:40|884.3|884|884.5|884.2|884.6|884.3|884.3|884|1183
1609755770000|2021-01-04 10:22:50|884.4|884.1|884.4|884.3|884.4|884.3|884.4|884|1291
1609755780000|2021-01-04 10:23:00|884.3|884.2|884.5|884.1|884.5|884.3|884.3|884|3350
1609755790000|2021-01-04 10:23:10|884.4|884|884.9|884.7|884.9|884.7|884.1|884|55868
1609755800000|2021-01-04 10:23:20|885|884.8|885.1|884.8|885.1|884.9|885|884.8|577
1609755810000|2021-01-04 10:23:30|885|884.9|885.3|885|885.4|885.1|885|884.8|2787
1609755820000|2021-01-04 10:23:40|885.4|885.1|885.6|885.3|885.7|885.5|885.4|885.1|10421
1609755860000|2021-01-04 10:24:20|885.5|885.2|885.2|885|885.5|885.2|885.1|885|5159
1609755880000|2021-01-04 10:24:40||884.9||884.9||884.9||884.8|37
1609755890000|2021-01-04 10:24:50|885.3|885|885.4|885.1|885.4|885.3|885.3|885|1242
1609755900000|2021-01-04 10:25:00|||||||||500
1609755910000|2021-01-04 10:25:10|885.3|885|885.1|884.7|885.3|885.1|885.1|884.7|1159
1609755920000|2021-01-04 10:25:20||884.8||884.7||884.8||884.7|0
1609755930000|2021-01-04 10:25:30|885.2|884.8|885.3|884.8|885.3|884.8|885.2|884.8|0
1609755940000|2021-01-04 10:25:40|885.2|884.7|884.9|884.5|885.2|884.7|884.9|884.5|1144
1609755950000|2021-01-04 10:25:50||884.7||884.7||884.7||884.7|0
1609755960000|2021-01-04 10:26:00|884.8||884.8||884.8||884.8||0
1609756010000|2021-01-04 10:26:50|884.7|884.4|884.5|884.1|884.7|884.4|884.4|884.1|10759
1609756020000|2021-01-04 10:27:00|884.4|884|884.3|884|884.4|884.1|884.3|884|0
1609756030000|2021-01-04 10:27:10|884.4|884.1|884.5|884.3|884.5|884.3|884.4|884.1|698
1609756040000|2021-01-04 10:27:20|884.6|884.4|884.5|884.3|884.8|884.5|884.5|884.1|4783
1609756050000|2021-01-04 10:27:30|884.6|884.4|884.5|884.3|884.6|884.4|884.5|884.3|1574
1609756070000|2021-01-04 10:27:50|884.6|884.4|884.5|884.3|884.6|884.4|884.5|884.3|3264
1609756090000|2021-01-04 10:28:10|884.6|884.5|884.4|884.2|884.6|884.5|884.4|884.1|1268
1609756100000|2021-01-04 10:28:20||884.1||884.1||884.1||884.1|0
1609756110000|2021-01-04 10:28:30|884.5|884.2|884.7|884.2|884.7|884.5|884.5|884.2|3789
1609756120000|2021-01-04 10:28:40|884.8|884.3|885|884.6|885|884.6|884.8|884.3|645
1609756130000|2021-01-04 10:28:50|885.1|884.7|885.3|885|885.3|885|885.1|884.7|454
1609756140000|2021-01-04 10:29:00|885.2|884.9|885.2|885|885.3|885.2|885.1|884.9|3070
1609756150000|2021-01-04 10:29:10|885.1||885.2||885.2||885.1||100
1609756160000|2021-01-04 10:29:20|885.3|885.1|885.4|885.1|885.5|885.1|885.3|885.1|264
1609756170000|2021-01-04 10:29:30|885.5||885.5||885.5||885.5||0
1609756180000|2021-01-04 10:29:40|885.4|885|885.4|885|885.4|885|885.4|885|0
1609756200000|2021-01-04 10:30:00||885.1||885.1||885.1||885.1|0
1609756210000|2021-01-04 10:30:10|885.3|885|885.3|885|885.3|885|885.3|885|0
1609756220000|2021-01-04 10:30:20|885|884.9|884.7|884.4|885|884.9|884.7|884.4|6688
1609756230000|2021-01-04 10:30:30||884.3||884.4||884.4||884.3|0
1609756250000|2021-01-04 10:30:50||884.3||884.4||884.4||884.3|0
1609756260000|2021-01-04 10:31:00|884.6|884.3|884.6|884.4|884.7|884.5|884.6|884.3|700
1609756270000|2021-01-04 10:31:10|884.7|884.5|884.8|884.5|884.8|884.7|884.6|884.5|2445
1609756280000|2021-01-04 10:31:20|884.7|884.4|885.1|884.8|885.3|884.9|884.7|884.4|564
1609756290000|2021-01-04 10:31:30||884.7||884.7||884.7||884.7|0
1609756300000|2021-01-04 10:31:40|885|884.6|885|884.7|885|884.9|884.9|884.5|3242
1609756310000|2021-01-04 10:31:50|885.1|884.6|884.9|884.5|885.1|884.8|884.8|884.5|1900
1609756320000|2021-01-04 10:32:00|884.8|884.7|884.8|884.4|884.9|884.7|884.7|884.4|1825
1609756330000|2021-01-04 10:32:10|884.7||884.6||884.7||884.6||0
1609756340000|2021-01-04 10:32:20|884.5|884.3|884.4|884.1|884.5|884.3|884.4|884.1|1674
1609756350000|2021-01-04 10:32:30||884.3||884.3||884.3||884.3|0
1609756390000|2021-01-04 10:33:10|884.5|884.2|884|883.7|884.5|884.2|884|883.7|47587
1609756400000|2021-01-04 10:33:20|883.9|883.6|883.8|883.4|883.9|883.6|883.6|883.1|2687
1609756410000|2021-01-04 10:33:30|884|883.5|884.3|884|884.4|884|884|883.5|3216
1609756430000|2021-01-04 10:33:50|884.2|883.9|884|883.7|884.2|883.9|884|883.7|577
1609756440000|2021-01-04 10:34:00|884.1|883.8|884|883.7|884.2|883.8|884|883.7|0
1609756450000|2021-01-04 10:34:10|884.1|883.8|884.2|883.8|884.2|883.8|884.1|883.8|0
1609756460000|2021-01-04 10:34:20|884.1|883.7|884|883.6|884.1|883.7|884|883.6|1300
1609756480000|2021-01-04 10:34:40||883.8||883.8||883.8||883.8|0
1609756490000|2021-01-04 10:34:50|884.1|883.9|884.8|884.5|884.8|884.5|884.1|883.9|1772
1609756500000|2021-01-04 10:35:00|884.7|884.4|884.7|884.4|884.7|884.4|884.5|884.4|812
1609756510000|2021-01-04 10:35:10|884.6|884.3|884.5|884.2|884.6|884.3|884.5|884.2|608
1609756520000|2021-01-04 10:35:20||884.1||884.1||884.1||884.1|0
1609756530000|2021-01-04 10:35:30|884.6|884.2|884.8|884.5|884.8|884.5|884.6|884.2|1145
1609756550000|2021-01-04 10:35:50|884.9|884.6|885.1|884.7|885.1|884.7|884.9|884.6|469
1609756560000|2021-01-04 10:36:00|885|884.6|884.9|884.4|885|884.6|884.9|884.4|0
1609756570000|2021-01-04 10:36:10||884.5||884.7||884.7||884.5|0
1609756600000|2021-01-04 10:36:40|884.8|884.6|884.4|884.2|884.8|884.6|884.4|884.2|2459
1609756610000|2021-01-04 10:36:50|884.1|884.1|884.2|883.8|884.4|884.1|884.1|883.7|2750
1609756620000|2021-01-04 10:37:00||883.7||883.8||883.8||883.7|110
1609756630000|2021-01-04 10:37:10|884.1|883.7|883.6|883.4|884.1|883.7|883.6|883.3|215
1609756640000|2021-01-04 10:37:20|883.7|883.5|884.9|884.4|884.9|884.4|883.7|883.5|3241
1609756650000|2021-01-04 10:37:30|884.8|884.3|884.7|884.4|884.8|884.4|884.7|884.3|0
1609756670000|2021-01-04 10:37:50|884.6|884.5|884.5|884.1|884.6|884.5|884.3|884|325
1609756680000|2021-01-04 10:38:00|884.6|884.2|884.7|884.3|884.7|884.4|884.6|884.2|0
1609756690000|2021-01-04 10:38:10|884.6|884.4|884.6|884.3|884.6|884.4|884.5|884.2|2991
1609756700000|2021-01-04 10:38:20|884.5|884.2|884.5|884.3|884.5|884.3|884.5|884.2|5
1609756710000|2021-01-04 10:38:30|884.6|884.4|884.6|884.3|884.7|884.4|884.6|884.3|577
1609756720000|2021-01-04 10:38:40|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.1|0
1609756730000|2021-01-04 10:38:50||884.1||884.2||884.2||884.1|0
1609756740000|2021-01-04 10:39:00|884.4|884.1|884.1|884|884.4|884.1|883.9|883.6|4906
1609756750000|2021-01-04 10:39:10|884|883.8|883.8|883.6|884|883.8|883.8|883.6|971
1609756760000|2021-01-04 10:39:20|883.9|883.7|883.9|883.6|884|883.7|883.9|883.6|143
1609756770000|2021-01-04 10:39:30|884|883.7|884|883.8|884.1|883.8|884|883.7|420
1609756780000|2021-01-04 10:39:40||883.9||883.9||883.9||883.9|0
1609756790000|2021-01-04 10:39:50|884.1|884|884.2|883.9|884.3|884|884|883.9|814
1609756800000|2021-01-04 10:40:00|884.4|884|884.5|884.2|884.5|884.2|884.4|884|458
1609756810000|2021-01-04 10:40:10|884.4|884.3|884.5|884.3|884.5|884.3|884.3|884|3609
1609756820000|2021-01-04 10:40:20|884.4|884.2|884.4|884.1|884.4|884.3|884.2|884|1309
1609756830000|2021-01-04 10:40:30||884||884.1||884.1||883.9|0
1609756840000|2021-01-04 10:40:40|884.5|884|884.3|883.9|884.5|884|884.3|883.9|1364
1609756850000|2021-01-04 10:40:50||883.8||884.1||884.1||883.8|0
1609756870000|2021-01-04 10:41:10|884.2|884|884.1|884|884.2|884|884.1|884|4890
1609756880000|2021-01-04 10:41:20|884|883.8|884|883.6|884|883.8|884|883.6|1130
1609756890000|2021-01-04 10:41:30||883.7||883.7||883.7||883.7|100
1609756900000|2021-01-04 10:41:40|884.1||884||884.1||884||0
1609756910000|2021-01-04 10:41:50|884.1||884.1||884.1||884.1||0
1609756920000|2021-01-04 10:42:00|884.2|883.9|884.3|884.1|884.3|884.2|884.2|883.9|485
1609756930000|2021-01-04 10:42:10|884.2|884|884.3|884.1|884.3|884.1|884.2|884|0
1609756940000|2021-01-04 10:42:20|884.2|884|884.2|883.7|884.2|884|884.2|883.7|4177
1609756950000|2021-01-04 10:42:30|884.3|883.8|884.4|884|884.5|884.1|884.2|883.8|7252
1609756960000|2021-01-04 10:42:40|884.3|883.8|883.8|883.6|884.3|883.8|883.8|883.6|4685
1609756980000|2021-01-04 10:43:00|883.7|883.5|883.5|883.3|883.7|883.5|883.5|883.3|766
1609757010000|2021-01-04 10:43:30|||||||||160
1609757020000|2021-01-04 10:43:40|883.4|883.2|883.5|883.1|883.5|883.3|883.3|883|2938
1609757030000|2021-01-04 10:43:50|883.4||883.5||883.5||883.4||3
1609757040000|2021-01-04 10:44:00|883.6|883.2|883.8|883.5|884|883.5|883.6|883.2|1059
1609757050000|2021-01-04 10:44:10|883.7|883.4|883.7|883.3|883.7|883.4|883.7|883.3|0
1609757060000|2021-01-04 10:44:20||883.2||883.5||883.5||883.2|0
1609757070000|2021-01-04 10:44:30|883.6|883.4|883.6|883.3|883.6|883.4|883.6|883.3|578
1609757080000|2021-01-04 10:44:40|883.5|883.2|883.6|883.1|883.6|883.2|883.4|883.1|0
1609757090000|2021-01-04 10:44:50|883.5|883|883.6|883.2|883.6|883.3|883.3|883|3606
1609757100000|2021-01-04 10:45:00|883.7|883.3|883.7|883.3|883.7|883.3|883.7|883.3|0
1609757110000|2021-01-04 10:45:10|883.6||883.6||883.6||883.6||0
1609757120000|2021-01-04 10:45:20|883.7|883.5|883.8|883.6|883.8|883.6|883.7|883.5|520
1609757140000|2021-01-04 10:45:40|883.9|883.7|884.2|883.8|884.2|883.8|883.8|883.7|269
1609757150000|2021-01-04 10:45:50|884.3|884.2|884.3|884.1|884.4|884.2|884.2|884|11956
1609757160000|2021-01-04 10:46:00|884.2|884|884.2|883.9|884.2|884|884.2|883.9|0
1609757170000|2021-01-04 10:46:10|884.1|883.8|884.8|884.4|884.8|884.4|884.1|883.8|1163
1609757180000|2021-01-04 10:46:20|884.7|884.3|884.5|884.2|884.7|884.3|884.5|884.2|813
1609757190000|2021-01-04 10:46:30|884.6|884.3|884.7|884.4|884.8|884.6|884.5|884.3|2474
1609757200000|2021-01-04 10:46:40|884.6|884.3|884.6|884.3|884.6|884.3|884.6|884.3|0
1609757210000|2021-01-04 10:46:50|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.1|0
1609757220000|2021-01-04 10:47:00|884.6||884.6||884.6||884.6||2
1609757230000|2021-01-04 10:47:10|884.5|884.3|884.6|884.3|884.6|884.3|884.4|884.3|0
1609757240000|2021-01-04 10:47:20|884.5||884.6||884.6||884.5||0
1609757250000|2021-01-04 10:47:30|884.8|884.4|885|884.8|885|884.9|884.8|884.4|20190
1609757260000|2021-01-04 10:47:40|884.9|884.7|884.9|884.7|885|884.8|884.9|884.7|3508
1609757270000|2021-01-04 10:47:50|885|884.6|884.9|884.6|885|884.8|884.7|884.5|1620
1609757280000|2021-01-04 10:48:00|885|884.7|885|884.7|885|884.7|885|884.7|1298
1609757290000|2021-01-04 10:48:10|884.9|884.8|885.7|885.3|885.8|885.5|884.9|884.7|15900
1609757300000|2021-01-04 10:48:20|885.6|885.2|885.5|885.2|885.6|885.3|885.4|885.1|1021
1609757310000|2021-01-04 10:48:30||885.1||885.2||885.2||885.1|0
1609757330000|2021-01-04 10:48:50|||||||||50
1609757340000|2021-01-04 10:49:00||885.1||885.1||885.1||885.1|0
1609757350000|2021-01-04 10:49:10|885.6|885.2|885.6|885.3|885.9|885.5|885.5|885.2|5136
1609757360000|2021-01-04 10:49:20|885.7|885.4|885.9|885.4|885.9|885.4|885.7|885.4|0
1609757370000|2021-01-04 10:49:30|885.8|885.3|885.6|885.4|885.8|885.5|885.4|885.3|4452
1609757380000|2021-01-04 10:49:40|885.5|885.3|885.8|885.4|885.8|885.4|885.3|885.1|6522
1609757390000|2021-01-04 10:49:50|885.7|885.3|885.3|885.2|885.7|885.3|885.3|885.1|5960
1609757400000|2021-01-04 10:50:00|885.4|885.3|885.6|885.3|885.6|885.4|885.4|885.3|1211
1609757410000|2021-01-04 10:50:10|885.7|885.4|885.9|885.7|886|885.7|885.7|885.4|7958
1609757420000|2021-01-04 10:50:20|886|885.8|886|885.9|886.2|886|886|885.8|0
1609757430000|2021-01-04 10:50:30||885.8||885.8||885.8||885.8|150
1609757440000|2021-01-04 10:50:40|885.9|885.7|885.5|885.2|885.9|885.7|885.5|885.2|5026
1609757450000|2021-01-04 10:50:50|885.4|885.1|885.1|885|885.4|885.1|885.1|884.8|1473
1609757460000|2021-01-04 10:51:00|885|884.9|884.8|884.7|885|884.9|884.8|884.5|628
1609757480000|2021-01-04 10:51:20|885||884.9||885||884.9||2000
1609757490000|2021-01-04 10:51:30|884.8||884.8||884.8||884.8||0
1609757500000|2021-01-04 10:51:40|884.9|884.8|884.9|884.7|885|884.8|884.9|884.7|2109
1609757510000|2021-01-04 10:51:50|885|884.8|885.1|884.8|885.2|885|885|884.8|1873
1609757520000|2021-01-04 10:52:00|885.2|884.9|885.3|884.8|885.3|885|885.2|884.8|0
1609757530000|2021-01-04 10:52:10||884.9||885||885||884.9|0
1609757540000|2021-01-04 10:52:20|885.4|885.1|885.7|885.5|885.8|885.5|885.4|885.1|2954
1609757550000|2021-01-04 10:52:30|885.8|885.4|885.8|885.5|885.9|885.5|885.8|885.4|0
1609757590000|2021-01-04 10:53:10|885.7|885.4|885.6|885.3|885.7|885.4|885.6|885.3|0
1609757600000|2021-01-04 10:53:20|885.7|885.4|885.6|885.3|885.7|885.4|885.6|885.3|1400
1609757610000|2021-01-04 10:53:30|885.5|885.2|885.2|884.8|885.5|885.2|885.2|884.8|1888
1609757620000|2021-01-04 10:53:40|885.3|884.9|885.3|885|885.3|885|885.3|884.9|1220
1609757630000|2021-01-04 10:53:50|885.2|884.9|885.1|884.8|885.2|884.9|885.1|884.8|0
1609757640000|2021-01-04 10:54:00|885.2|884.9|884.9|884.7|885.2|884.9|884.9|884.7|618
1609757650000|2021-01-04 10:54:10|885|884.6|884.9|884.7|885.1|884.8|884.9|884.6|1422
1609757660000|2021-01-04 10:54:20|884.8|884.6|884.9|884.7|885.1|884.8|884.8|884.5|3387
1609757670000|2021-01-04 10:54:30|885|884.6|885|884.7|885.1|884.8|885|884.6|300
1609757680000|2021-01-04 10:54:40|884.9|884.6|884.8|884.6|884.9|884.7|884.8|884.5|1095
1609757690000|2021-01-04 10:54:50|884.7|884.4|884.4|884.3|884.7|884.4|884.4|884.1|2884
1609757720000|2021-01-04 10:55:20|884.5|884.4|885|884.6|885|884.6|884.5|884.4|2332
1609757730000|2021-01-04 10:55:30|884.9|884.5|884.8|884.4|884.9|884.5|884.4|884.3|3339
1609757740000|2021-01-04 10:55:40|884.7|884.3|884.2|884|884.7|884.3|884.2|884|1662
1609757750000|2021-01-04 10:55:50|884.3|884.1|885|884.7|885.1|884.7|884.3|884|20410
1609757760000|2021-01-04 10:56:00|884.9|884.6|885.6|885.1|885.6|885.1|884.9|884.5|1277
1609757770000|2021-01-04 10:56:10|885.5|885.2|885.6|885.3|885.6|885.3|885.4|885.2|200
1609757790000|2021-01-04 10:56:30|885.5|885|885.4|885.1|885.5|885.1|885.4|884.9|13172
1609757810000|2021-01-04 10:56:50|885.3|885|885.6|885.3|885.6|885.3|885.3|884.9|5440
1609757820000|2021-01-04 10:57:00|885.7|885.4|885.7|885.4|885.8|885.5|885.7|885.4|499
1609757840000|2021-01-04 10:57:20|885.8|885.5|885.8|885.6|885.8|885.7|885.8|885.4|307
1609757860000|2021-01-04 10:57:40|885.7|885.4|885.3|884.9|885.8|885.4|885.3|884.9|5097
1609757870000|2021-01-04 10:57:50|885.2|884.8|884.9|884.5|885.2|884.9|884.9|884.5|4277
1609757890000|2021-01-04 10:58:10|884.8|884.6|884.8|884.6|884.9|884.6|884.7|884.5|1457
1609757910000|2021-01-04 10:58:30|884.9|884.5|884.9|884.5|885|884.7|884.9|884.5|1000
1609757920000|2021-01-04 10:58:40|884.8|884.6|884.7|884.3|884.8|884.6|884.7|884.3|5412
1609757930000|2021-01-04 10:58:50||884.4||884.3||884.4||884.3|0
1609757940000|2021-01-04 10:59:00|884.6|884.2|884.6|884.3|884.6|884.3|884.5|884.2|700
1609757950000|2021-01-04 10:59:10|884.5|884.2|884.6|884.3|884.6|884.3|884.5|884.2|700
1609757960000|2021-01-04 10:59:20|884.7|884.4|885.1|884.7|885.1|884.7|884.7|884.4|2299
1609757970000|2021-01-04 10:59:30|885|884.8|885.3|885|885.3|885|884.9|884.8|2247
1609757980000|2021-01-04 10:59:40|885.4|884.9|885.4|885.1|885.4|885.1|885.3|884.9|920
1609757990000|2021-01-04 10:59:50|885.3|885.2|885.5|885.3|885.6|885.3|885.3|885.2|988
1609758000000|2021-01-04 11:00:00|885.6|885.2|885.3|885|885.6|885.2|885.3|885|25
1609758010000|2021-01-04 11:00:10|885.4|885.1|885.8|885.3|885.8|885.3|885.4|885.1|788
1609758020000|2021-01-04 11:00:20|885.9|885.8|885.9|885.7|886.2|885.8|885.9|885.4|1150
1609758030000|2021-01-04 11:00:30|885.7|885.6|885.8|885.5|885.8|885.6|885.6|885.4|3396
1609758040000|2021-01-04 11:00:40|885.9|885.6|885.9|885.7|885.9|885.7|885.8|885.6|0
1609758050000|2021-01-04 11:00:50|885.8|885.6|885.9|885.6|886|885.7|885.8|885.6|1593
1609758070000|2021-01-04 11:01:10|885.8|885.5|885.1|884.8|885.8|885.5|885|884.7|2572
1609758080000|2021-01-04 11:01:20|885.2||885.1||885.2||885.1||0
1609758100000|2021-01-04 11:01:40|885|884.7|885.4|885|885.4|885|885|884.7|1872
1609758110000|2021-01-04 11:01:50|885.3||885.3||885.3||885.3||0
1609758120000|2021-01-04 11:02:00|885.5|885.1|885.8|885.5|885.8|885.5|885.5|885.1|6895
1609758130000|2021-01-04 11:02:10|885.9|885.6|885.9|885.6|886.6|886.2|885.9|885.5|14041
1609758140000|2021-01-04 11:02:20|886|885.5|885.9|885.5|886|885.6|885.9|885.5|700
1609758150000|2021-01-04 11:02:30|885.8|885.4|885.7|885.3|885.8|885.4|885.7|885.3|1
1609758160000|2021-01-04 11:02:40|885.6|885.4|886.2|885.8|886.2|885.8|885.6|885.4|1971
1609758170000|2021-01-04 11:02:50|886.3|885.9|886.3|886|886.4|886.2|886.3|885.9|400
1609758200000|2021-01-04 11:03:20|886.2|885.9|886|885.9|886.2|886|886|885.8|0
1609758210000|2021-01-04 11:03:30|886.1|885.8|886.1|886|886.1|886|886.1|885.8|1896
1609758220000|2021-01-04 11:03:40|886.3|885.9|886.3|886|886.5|886.2|886.3|885.9|10
1609758230000|2021-01-04 11:03:50|886.2|885.9|886.1|885.9|886.2|885.9|886.1|885.9|1024
1609758240000|2021-01-04 11:04:00|886|885.8|886.1|885.8|886.1|885.8|885.9|885.7|592
1609758250000|2021-01-04 11:04:10|886|885.7|885.9|885.6|886.1|885.7|885.8|885.6|1816
1609758260000|2021-01-04 11:04:20|886|885.7|886.1|885.8|886.1|885.8|886|885.7|80
1609758270000|2021-01-04 11:04:30|886.2|885.9|886.9|886.6|886.9|886.6|886.2|885.9|3238
1609758280000|2021-01-04 11:04:40|887||886.9||887||886.9||0
1609758290000|2021-01-04 11:04:50||886.5||886.4||886.5||886.4|0
1609758300000|2021-01-04 11:05:00|886.8|886.3|886.6|886.4|886.8|886.4|886.4|886.2|5228
1609758310000|2021-01-04 11:05:10|886.8|886.5|887|886.6|887|886.6|886.7|886.5|430
1609758320000|2021-01-04 11:05:20|887.1|886.7|887.3|887|887.4|887.1|887.1|886.7|2783
1609758330000|2021-01-04 11:05:30|887.2|886.9|887.1|886.8|887.2|886.9|886.9|886.8|1852
1609758340000|2021-01-04 11:05:40|887.2|886.9|887.4|887.1|887.5|887.2|887.2|886.9|1291
1609758350000|2021-01-04 11:05:50|887.5|887.2|887.4|887.2|887.5|887.2|887.4|887.2|0
1609758360000|2021-01-04 11:06:00|887.3|887.1|887.1|886.9|887.3|887.1|887|886.9|1614
1609758370000|2021-01-04 11:06:10|887|887|887|886.7|887.4|887.1|887|886.7|6370
1609758380000|2021-01-04 11:06:20|886.9|886.8|886.9|886.7|887|886.8|886.9|886.7|1000
1609758390000|2021-01-04 11:06:30|887|886.8|887.2|886.9|887.3|886.9|886.9|886.8|2881
1609758400000|2021-01-04 11:06:40|887.3||887.3||887.4||887.2||0
1609758430000|2021-01-04 11:07:10||887||887.1||887.1||887|0
1609758440000|2021-01-04 11:07:20|887.4|887.2|887.7|887.4|887.7|887.4|887.4|887.2|2143
1609758450000|2021-01-04 11:07:30|887.6|887.3|887.4|887.2|887.6|887.3|887.4|887.2|427
1609758460000|2021-01-04 11:07:40|887.5|887.3|887.5|887.3|887.5|887.3|887.4|887.2|12
1609758470000|2021-01-04 11:07:50|887.6|887.4|887.8|887.4|887.8|887.4|887.6|887.4|622
1609758480000|2021-01-04 11:08:00|887.7||887.7||887.7||887.7||0
1609758490000|2021-01-04 11:08:10|887.6||887.6||887.6||887.6||250
1609758500000|2021-01-04 11:08:20|887.5|887.3|887.7|887.3|887.7|887.4|887.3|887.2|2320
1609758520000|2021-01-04 11:08:40|887.5|887.4|887.8|887.5|887.9|887.5|887.5|887.4|3
1609758530000|2021-01-04 11:08:50|887.9|887.4|887.6|887.2|887.9|887.4|887.5|887.2|584
1609758540000|2021-01-04 11:09:00|887.5|887.1|887.2|886.8|887.6|887.1|887.2|886.8|1689
1609758550000|2021-01-04 11:09:10|887.1|886.7|886.9|886.8|887.1|886.8|886.9|886.7|0
1609758560000|2021-01-04 11:09:20|887|886.7|887.4|887|887.4|887|887|886.7|106
1609758570000|2021-01-04 11:09:30|887.3||887.3||887.3||887.2||1159
1609758580000|2021-01-04 11:09:40|887.2|886.9|887.1|886.9|887.2|886.9|887|886.7|298
1609758590000|2021-01-04 11:09:50|887.2|886.8|887.3|887|887.3|887|887.2|886.8|455
1609758600000|2021-01-04 11:10:00|887.2|887.1|887.3|886.9|887.3|887.1|887.2|886.9|781
1609758610000|2021-01-04 11:10:10|887.2|886.8|887.2|886.9|887.3|886.9|887|886.8|0
1609758620000|2021-01-04 11:10:20|887.1|886.8|887.1|886.8|887.1|886.8|887.1|886.8|0
1609758630000|2021-01-04 11:10:30|887||887.1||887.1||887||0
1609758650000|2021-01-04 11:10:50|887|886.7|886.7|886.4|887|886.7|886.6|886.3|2690
1609758660000|2021-01-04 11:11:00|886.6|886.3|886.5|886.2|886.6|886.3|886.4|886.2|28
1609758670000|2021-01-04 11:11:10|886.4|886.1|886.2|886|886.4|886.1|886.2|886|0
1609758680000|2021-01-04 11:11:20|886.1|885.9|885.9|885.6|886.2|885.9|885.9|885.6|807
1609758690000|2021-01-04 11:11:30|885.8|885.5|885.5|885.1|885.9|885.6|885.4|885.1|324
1609758700000|2021-01-04 11:11:40|885.6|885.2|885.5|885.2|885.7|885.3|885.3|885.1|2013
1609758710000|2021-01-04 11:11:50|885.6|885.3|885.5|885.2|885.6|885.3|885.5|885.2|0
1609758720000|2021-01-04 11:12:00|885.6|885.3|885.5|885.3|885.7|885.3|885.5|885.3|1036
1609758730000|2021-01-04 11:12:10|885.4|885.2|885.3|885.1|885.4|885.2|885.3|885|1341
1609758740000|2021-01-04 11:12:20|885.5|885.2|885.7|885.5|885.9|885.5|885.4|885.2|1920
1609758750000|2021-01-04 11:12:30|885.9|885.6|886.3|886|886.3|886.1|885.9|885.6|1018
1609758760000|2021-01-04 11:12:40||885.9||885.9||885.9||885.9|20
1609758770000|2021-01-04 11:12:50|886.4|886|886.5|886.1|886.6|886.1|886.4|886|2836
1609758790000|2021-01-04 11:13:10|886.3|886|886.2|885.9|886.3|886.1|886.2|885.9|0
1609758810000|2021-01-04 11:13:30|886.1|885.8|885.9|885.7|886.1|885.8|885.8|885.6|960
1609758820000|2021-01-04 11:13:40|885.8|885.6|885.8|885.5|885.9|885.7|885.7|885.5|1024
1609758830000|2021-01-04 11:13:50|885.9|885.6|886.2|885.9|886.2|885.9|885.7|885.6|277
1609758840000|2021-01-04 11:14:00|886.3|886|886.4|886.1|886.4|886.1|886.3|886|700
1609758850000|2021-01-04 11:14:10|886.3|886|886.3|885.9|886.4|886.1|886.3|885.9|0
1609758860000|2021-01-04 11:14:20|886.2|885.8|886|885.7|886.2|885.9|886|885.7|3896
1609758870000|2021-01-04 11:14:30|886.1|885.8|886.2|885.9|886.3|885.9|885.8|885.8|1666
1609758880000|2021-01-04 11:14:40|886.6|886.5|886.3|886.1|886.6|886.5|886.3|886|21152
1609758890000|2021-01-04 11:14:50|886.2|886|886.3|886|886.3|886|886.1|885.9|2233
1609758900000|2021-01-04 11:15:00|886.4|886.1|886.7|886.4|886.7|886.4|886.4|886.1|6164
1609758910000|2021-01-04 11:15:10|886.6|886.3|886.8|886.5|887.1|886.6|886.5|886.3|7388
1609758920000|2021-01-04 11:15:20|886.7|886.4|886.4|886.1|886.8|886.4|886.4|886.1|6006
1609758930000|2021-01-04 11:15:30|886.5|886.2|886.6|886.3|886.8|886.4|886.5|886.2|0
1609758940000|2021-01-04 11:15:40|886.7|886.4|886.7|886.5|886.7|886.5|886.7|886.4|0
1609758950000|2021-01-04 11:15:50|886.6|886.3|886.2|885.9|886.6|886.3|886.2|885.8|5188
1609758960000|2021-01-04 11:16:00|886.1|885.8|885.6|885.2|886.1|885.8|885.5|885.2|5673
1609758970000|2021-01-04 11:16:10||885.3||885.3||885.5||885.3|400
1609758980000|2021-01-04 11:16:20|885.5|885.2|885.6|885.2|885.8|885.7|885.3|885.1|20000
1609758990000|2021-01-04 11:16:30|885.5|885.1|885.1|884.9|885.5|885.1|885|884.9|3574
1609759000000|2021-01-04 11:16:40|885|884.8|884.6|884.2|885.1|884.9|884.6|884.2|2262
1609759010000|2021-01-04 11:16:50|884.5|884.1|884.4|884.1|884.5|884.2|884.2|884|7322
1609759020000|2021-01-04 11:17:00|884.2||884.2||884.4||884.2||886
1609759050000|2021-01-04 11:17:30|884.1|884|884.2|884.1|884.2|884.1|884.1|884|577
1609759060000|2021-01-04 11:17:40|884.4|884.4|885.7|885.4|885.8|885.4|884.4|884.3|14608
1609759070000|2021-01-04 11:17:50|885.8|885.5|886|885.7|886.3|886.1|885.8|885.5|5012
1609759080000|2021-01-04 11:18:00||885.6||885.6||885.6||885.6|0
1609759090000|2021-01-04 11:18:10|885.9|885.7|886|885.6|886.1|885.7|885.8|885.6|0
1609759140000|2021-01-04 11:19:00|885.9|885.7|885.9|885.6|885.9|885.7|885.9|885.6|0
1609759150000|2021-01-04 11:19:10|885.8|885.5|885.5|885.2|885.8|885.5|885.5|885.2|1273
1609759160000|2021-01-04 11:19:20|885.4|885.1|885.5|885.2|885.5|885.3|885.3|885.1|1474
1609759180000|2021-01-04 11:19:40|885.6|885.1|885.5|885.1|885.6|885.2|885.5|885.1|0
1609759190000|2021-01-04 11:19:50||885.2||885.1||885.2||885.1|1176
1609759200000|2021-01-04 11:20:00|885.4|885.2|885.6|885.3|885.7|885.3|885.3|885.2|1006
1609759210000|2021-01-04 11:20:10|885.5||885.5||885.5||885.5||0
1609759220000|2021-01-04 11:20:20|885.4|885.4|885.2|884.9|885.4|885.4|885.2|884.9|0
1609759230000|2021-01-04 11:20:30||885||885||885||885|0
1609759240000|2021-01-04 11:20:40|885.1|885.1|885.2|885|885.2|885.1|885.1|884.9|1
1609759250000|2021-01-04 11:20:50||884.9||885||885||884.9|0
1609759260000|2021-01-04 11:21:00|885.3|885.1|885.5|885.2|885.5|885.2|885.3|885.1|1434
1609759270000|2021-01-04 11:21:10|885.4|885.1|885.5|885.2|885.5|885.2|885.4|885|0
1609759280000|2021-01-04 11:21:20|885.4|885.1|885.5|885.2|885.5|885.2|885.2|885.1|3494
1609759290000|2021-01-04 11:21:30|885.4|885.1|885.5|885.2|885.5|885.2|885.3|885.1|4915
1609759300000|2021-01-04 11:21:40|885.4|885.1|885.5|885.2|885.5|885.2|885.4|885.1|88
1609759310000|2021-01-04 11:21:50|885.4|885.1|885.4|885.1|885.5|885.2|885.4|885.1|0
1609759320000|2021-01-04 11:22:00|885.3|885|885|884.8|885.3|885|884.9|884.8|4153
1609759350000|2021-01-04 11:22:30|884.9|884.7|884.8|884.5|885|884.7|884.8|884.4|647
1609759360000|2021-01-04 11:22:40|884.9||885||885||884.9||60
1609759370000|2021-01-04 11:22:50|884.9||884.8||884.9||884.8||0
1609759380000|2021-01-04 11:23:00|884.7|884.4|884.3|884.1|884.7|884.4|884.3|884|1092
1609759390000|2021-01-04 11:23:10|884.4|884.2|884.8|884.5|884.8|884.5|884.4|884.2|1389
1609759400000|2021-01-04 11:23:20|884.9|884.6|885|884.5|885|884.6|884.9|884.5|1000
1609759410000|2021-01-04 11:23:30||884.6||884.6||884.6||884.6|0
1609759420000|2021-01-04 11:23:40|884.9|884.5|884.6|884.3|884.9|884.7|884.6|884.3|3349
1609759430000|2021-01-04 11:23:50|884.5|884.2|884.6|884.3|884.6|884.3|884.3|884.2|812
1609759440000|2021-01-04 11:24:00|884.7|884.4|884.8|884.3|884.8|884.4|884.7|884.3|0
1609759450000|2021-01-04 11:24:10|884.6|884.4|884.8|884.5|884.8|884.5|884.6|884.4|0
1609759460000|2021-01-04 11:24:20|884.7|884.4|884.6|884.4|884.7|884.4|884.6|884.3|0
1609759470000|2021-01-04 11:24:30|884.5|884.3|884.4|884.2|884.6|884.3|884.4|884.2|1
1609759480000|2021-01-04 11:24:40|884.5|884.1|884.4|884.2|884.5|884.2|884.4|884.1|100
1609759490000|2021-01-04 11:24:50|884.3|884.1|884.3|884|884.3|884.1|884.2|884|0
1609759500000|2021-01-04 11:25:00|884.2|883.9|884|883.8|884.2|883.9|884|883.8|1847
1609759510000|2021-01-04 11:25:10|883.9||884||884||883.9||0
1609759520000|2021-01-04 11:25:20|883.9||883.9||883.9||883.9||0
1609759530000|2021-01-04 11:25:30|883.8|883.7|883.7|883.4|883.9|883.8|883.7|883.3|6103
1609759540000|2021-01-04 11:25:40|883.6||883.6||883.6||883.6||0
1609759550000|2021-01-04 11:25:50|883.5|883.3|883.3|883.1|883.7|883.4|883|882.8|15178
1609759560000|2021-01-04 11:26:00|883.4|883.2|883.4|883.1|883.6|883.2|883.2|883|690
1609759580000|2021-01-04 11:26:20|883.3|883|883|882.8|883.4|883|882.9|882.8|100
1609759590000|2021-01-04 11:26:30|883.1|882.9|883|882.8|883.1|882.9|883|882.8|701
1609759600000|2021-01-04 11:26:40|883.1|882.9|883.3|882.9|883.3|883|883.1|882.9|1879
1609759610000|2021-01-04 11:26:50|883.2|882.8|883.1|882.8|883.2|882.8|883|882.8|0
1609759630000|2021-01-04 11:27:10|883|882.7|882.9|882.5|883|882.7|882.5|882.2|1563
1609759640000|2021-01-04 11:27:20|882.8|882.6|882.7|882.3|882.9|882.6|882.7|882.3|406
1609759650000|2021-01-04 11:27:30|882.8|882.4|883|882.8|883.2|882.9|882.8|882.4|12001
1609759660000|2021-01-04 11:27:40|882.9|882.7|882.9|882.6|882.9|882.8|882.8|882.6|1308
1609759670000|2021-01-04 11:27:50||882.7||882.7||882.7||882.7|0
1609759680000|2021-01-04 11:28:00|883|882.9|883.3|883|883.3|883|882.9|882.9|703
1609759690000|2021-01-04 11:28:10|883.4|883.1|883.4|883.1|883.5|883.1|883.4|883.1|0
1609759700000|2021-01-04 11:28:20|883.5|883.2|883.6|883.2|883.6|883.2|883.4|883.2|0
1609759710000|2021-01-04 11:28:30|883.5|883.3|883.5|883.3|883.6|883.4|883.5|883.2|400
1609759720000|2021-01-04 11:28:40|883.6||883.5||883.6||883.5||0
1609759730000|2021-01-04 11:28:50|883.6|883.2|883.3|883.2|883.6|883.2|883.3|883.2|198
1609759750000|2021-01-04 11:29:10|883.2|883.1|883.3|883.1|883.3|883.1|883.2|882.8|1767
1609759760000|2021-01-04 11:29:20|883.4|883.2|883.5|883.1|883.6|883.4|883.4|883.1|2624
1609759770000|2021-01-04 11:29:30|883.4||883.6||883.6||883.4||10
1609759780000|2021-01-04 11:29:40|883.7|883.2|884.1|883.8|884.2|883.8|883.7|883.2|1815
1609759790000|2021-01-04 11:29:50|884.2||884.1||884.2||884.1||0
1609759800000|2021-01-04 11:30:00|884|883.7|883.9|883.7|884|883.7|883.9|883.6|1210
1609759810000|2021-01-04 11:30:10|883.8|883.6|883.8|883.5|883.8|883.6|883.8|883.5|578
1609759820000|2021-01-04 11:30:20|883.7|883.6|883.7|883.3|883.7|883.6|883.7|883.3|1920
1609759830000|2021-01-04 11:30:30|883.6|883.2|883.1|882.7|883.6|883.2|883.1|882.6|1189
1609759840000|2021-01-04 11:30:40|883|882.6|882.9|882.7|883|882.7|882.9|882.6|0
1609759850000|2021-01-04 11:30:50||882.6||882.8||882.8||882.6|0
1609759860000|2021-01-04 11:31:00||882.6||882.6||882.6||882.6|0
1609759870000|2021-01-04 11:31:10|882.8|882.5|882.6|882.3|882.8|882.5|882.4|882.3|2972
1609759880000|2021-01-04 11:31:20|882.7|882.4|882.9|882.5|882.9|882.5|882.7|882.4|374
1609759900000|2021-01-04 11:31:40|882.7|882.6|883.3|883|883.3|883|882.7|882.6|2154
1609759910000|2021-01-04 11:31:50||882.9||882.9||883||882.9|249
1609759920000|2021-01-04 11:32:00|883.2|883|883.2|883|883.3|883|883.2|882.9|135
1609759930000|2021-01-04 11:32:10|883.3|883.1|883.7|883.5|883.7|883.5|883.3|883.1|4753
1609759940000|2021-01-04 11:32:20|883.8||883.7||883.8||883.7||0
1609759950000|2021-01-04 11:32:30|883.9|883.6|883.9|883.7|883.9|883.7|883.9|883.6|1232
1609759960000|2021-01-04 11:32:40|883.8|883.6|883.8|883.5|883.8|883.6|883.7|883.4|1615
1609759970000|2021-01-04 11:32:50|883.7|883.4|883.6|883.3|883.7|883.4|883.6|883.3|82
1609759980000|2021-01-04 11:33:00|883.7|883.4|883.9|883.7|883.9|883.7|883.7|883.4|268
1609759990000|2021-01-04 11:33:10|883.8|883.6|883.9|883.5|883.9|883.7|883.8|883.5|0
1609760000000|2021-01-04 11:33:20|883.8||883.9||883.9||883.8||0
1609760010000|2021-01-04 11:33:30|883.8||883.8||883.8||883.8||0
1609760020000|2021-01-04 11:33:40|884|883.6|884.1|883.8|884.2|883.9|884|883.6|4200
1609760030000|2021-01-04 11:33:50|884.2|883.9|884.1|883.8|884.2|883.9|884|883.8|577
1609760050000|2021-01-04 11:34:10|884.2|883.9|884.2|883.9|884.2|884|884.1|883.9|100
1609760060000|2021-01-04 11:34:20|884.3|884|884.4|884.1|884.4|884.1|884.3|884|273
1609760080000|2021-01-04 11:34:40|884.3|884|884.1|883.8|884.3|884|884|883.6|2973
1609760090000|2021-01-04 11:34:50|884|883.7|883.9|883.7|884|883.7|883.9|883.7|1
1609760100000|2021-01-04 11:35:00|883.8|883.6|883.7|883.3|883.8|883.6|883.7|883.3|578
1609760120000|2021-01-04 11:35:20|883.8|883.4|884.1|883.7|884.1|884|883.8|883.4|5129
1609760130000|2021-01-04 11:35:30||883.8||883.7||883.8||883.7|0
1609760140000|2021-01-04 11:35:40|884.2|883.8|884.3|883.9|884.4|884.1|884.2|883.8|1800
1609760150000|2021-01-04 11:35:50||884.1||884.1||884.1||884.1|0
1609760160000|2021-01-04 11:36:00|884.2|884|883.9|883.7|884.2|884|883.9|883.7|31
1609760170000|2021-01-04 11:36:10|884.1|883.8|884.1|883.8|884.1|883.8|884.1|883.8|400
1609760180000|2021-01-04 11:36:20|884|883.7|883.9|883.7|884|883.7|883.9|883.7|0
1609760190000|2021-01-04 11:36:30|883.8|883.6|883.8|883.6|883.8|883.6|883.7|883.6|524
1609760200000|2021-01-04 11:36:40|883.7|883.5|883.9|883.6|883.9|883.7|883.6|883.3|12240
1609760210000|2021-01-04 11:36:50|884|883.7|884.1|883.8|884.1|883.8|884|883.7|0
1609760230000|2021-01-04 11:37:10|884.2|883.9|884.6|884.2|884.6|884.3|884.2|883.9|903
1609760240000|2021-01-04 11:37:20|884.5||884.5||884.5||884.5||0
1609760250000|2021-01-04 11:37:30|884.4|884.1|884.3|884|884.4|884.1|884.3|884|0
1609760260000|2021-01-04 11:37:40||884.1||884.1||884.1||884.1|0
1609760290000|2021-01-04 11:38:10|884.2|884|884.2|883.9|884.3|884|884.1|883.9|2323
1609760300000|2021-01-04 11:38:20||884||884||884||884|0
1609760320000|2021-01-04 11:38:40|884.3|884.1|884.4|884.1|884.4|884.2|884.2|884|2289
1609760340000|2021-01-04 11:39:00|884.3|884|884.2|884|884.3|884|884.2|884|193
1609760350000|2021-01-04 11:39:10|884.3||884.3||884.3||884.3||0
1609760360000|2021-01-04 11:39:20|884.4|884.1|884.4|884.1|884.5|884.2|884.4|884.1|1
1609760370000|2021-01-04 11:39:30|884.3|884|884.4|884.1|884.4|884.1|884.3|884|0
1609760380000|2021-01-04 11:39:40|884.5|884.2|884.3|884|884.5|884.2|884.3|884|2832
1609760390000|2021-01-04 11:39:50|884.4|884.1|884.4|884.1|884.4|884.1|884.4|884.1|0
1609760400000|2021-01-04 11:40:00|884.3|884|884.3|884|884.3|884|884.2|884|566
1609760420000|2021-01-04 11:40:20|884.2|883.9|884.1|883.9|884.2|884|884.1|883.9|3081
1609760430000|2021-01-04 11:40:30|884||884||884||884||0
1609760440000|2021-01-04 11:40:40|883.9|883.8|884.1|884|884.1|884|883.9|883.6|3105
1609760450000|2021-01-04 11:40:50|884.2|884.1|884.4|884.1|884.5|884.1|884.1|884.1|754
1609760460000|2021-01-04 11:41:00|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.2|0
1609760520000|2021-01-04 11:42:00|884.6|884.3|884.7|884.4|884.8|884.5|884.6|884.3|2346
1609760540000|2021-01-04 11:42:20||884.5||884.5||884.5||884.5|0
1609760550000|2021-01-04 11:42:30|884.8|884.6|884.7|884.5|884.8|884.6|884.6|884.5|301
1609760560000|2021-01-04 11:42:40|||||||||579
1609760570000|2021-01-04 11:42:50|884.8|884.6|884.7|884.5|884.8|884.6|884.7|884.5|377
1609760580000|2021-01-04 11:43:00|884.6|884.4|884.6|884.3|884.6|884.4|884.6|884.3|2505
1609760590000|2021-01-04 11:43:10|884.7|884.4|884.7|884.3|884.7|884.4|884.7|884.3|0
1609760600000|2021-01-04 11:43:20|884.6|884.2|884.5|884.3|884.6|884.3|884.5|884.2|0
1609760610000|2021-01-04 11:43:30||884.2||884.2||884.2||884.2|0
1609760620000|2021-01-04 11:43:40|884.6|884.3|884.6|884.3|884.7|884.4|884.5|884.3|1533
1609760630000|2021-01-04 11:43:50|884.5|884.4|884.5|884.4|884.5|884.4|884.5|884.2|1363
1609760660000|2021-01-04 11:44:20|884.4|884.3|884.5|884.4|884.5|884.4|884.4|884.2|2826
1609760670000|2021-01-04 11:44:30|884.6|884.5|885.3|885|885.3|885|884.6|884.5|2261
1609760680000|2021-01-04 11:44:40|885.4|885.1|886|885.7|886|885.7|885.4|885.1|13666
1609760690000|2021-01-04 11:44:50|885.9|885.8|886|885.7|886|885.8|885.9|885.6|0
1609760700000|2021-01-04 11:45:00|885.9|885.6|885.7|885.5|885.9|885.6|885.7|885.5|1846
1609760710000|2021-01-04 11:45:10|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.5|851
1609760720000|2021-01-04 11:45:20|885.7|885.7|885.8|885.6|885.8|885.7|885.7|885.5|1125
1609760730000|2021-01-04 11:45:30|885.9|885.7|885.8|885.7|886|885.8|885.8|885.7|2151
1609760750000|2021-01-04 11:45:50|885.9|885.6|885.9|885.5|886|885.6|885.8|885.5|845
1609760760000|2021-01-04 11:46:00|885.8|885.6|885.5|885.2|885.8|885.6|885.4|885.2|2861
1609760770000|2021-01-04 11:46:10|885.4|885|885|884.9|885.4|885|885|884.9|5305
1609760780000|2021-01-04 11:46:20|885.1||885.1||885.1||885.1||200
1609760790000|2021-01-04 11:46:30|885|884.8|885|884.6|885.1|884.9|884.9|884.6|3973
1609760800000|2021-01-04 11:46:40||884.7||884.8||884.8||884.7|57
1609760810000|2021-01-04 11:46:50|884.9|884.7|884.9|884.6|884.9|884.7|884.9|884.6|0
1609760820000|2021-01-04 11:47:00|885||885||885||885||0
1609760830000|2021-01-04 11:47:10|884.9|884.9|885.3|885.1|885.4|885.2|884.9|884.9|6328
1609760860000|2021-01-04 11:47:40|885.2|885|885.2|885.1|885.2|885.1|885.1|884.9|496
1609760870000|2021-01-04 11:47:50||885||885||885||884.9|500
1609760880000|2021-01-04 11:48:00|885.3|885.1|885.5|885.2|885.5|885.2|885.3|885|296
1609760900000|2021-01-04 11:48:20|885.4|885.3|885.4|885.1|885.4|885.3|885.4|885.1|283
1609760910000|2021-01-04 11:48:30|885.3|885|885|884.8|885.3|885|885|884.7|2418
1609760920000|2021-01-04 11:48:40|884.9||885||885||884.9||0
1609760940000|2021-01-04 11:49:00|884.9||884.9||885||884.9||0
1609760950000|2021-01-04 11:49:10|884.8|884.7|884.9|884.7|884.9|884.8|884.8|884.6|1504
1609760960000|2021-01-04 11:49:20||884.6||884.7||884.7||884.6|0
1609760970000|2021-01-04 11:49:30|884.8|884.6|884.8|884.6|884.8|884.6|884.7|884.6|0
1609761000000|2021-01-04 11:50:00|884.9|884.7|885|884.7|885|884.8|884.8|884.7|3323
1609761020000|2021-01-04 11:50:20|884.9|884.8|884.9|884.5|884.9|884.8|884.9|884.5|217
1609761030000|2021-01-04 11:50:30||884.6||884.5||884.6||884.5|0
1609761050000|2021-01-04 11:50:50||884.6||884.6||884.7||884.6|100
1609761060000|2021-01-04 11:51:00|884.8|884.5|884.7|884.4|884.8|884.5|884.7|884.4|732
1609761080000|2021-01-04 11:51:20|884.6|884.5|884.6|884.5|884.6|884.5|884.6|884.5|0
1609761090000|2021-01-04 11:51:30|884.5|884.4|884.5|884.2|884.5|884.4|884.4|884.2|5
1609761100000|2021-01-04 11:51:40||884.3||884.2||884.3||884.2|0
1609761110000|2021-01-04 11:51:50||884.3||884.2||884.3||884.2|0
1609761120000|2021-01-04 11:52:00|884.4|884.3|884.4|884.2|884.4|884.3|884.4|884.2|0
1609761140000|2021-01-04 11:52:20|884.3|884.1|884.2|884|884.3|884.1|884.2|884|492
1609761160000|2021-01-04 11:52:40|884.1||884.1||884.1||884.1||0
1609761170000|2021-01-04 11:52:50|884.2|884.1|884.1|883.9|884.4|884.1|884|883.9|27361
1609761190000|2021-01-04 11:53:10|884|883.8|883.9|883.6|884|883.8|883.9|883.6|7600
1609761200000|2021-01-04 11:53:20|884|883.7|884.1|883.7|884.1|883.7|884|883.7|0
1609761210000|2021-01-04 11:53:30|884|883.6|883.9|883.6|884|883.6|883.9|883.6|0
1609761220000|2021-01-04 11:53:40|883.8|883.7|883.8|883.6|883.8|883.7|883.8|883.6|0
1609761230000|2021-01-04 11:53:50|883.7|883.7|883.6|883.3|883.8|883.7|883.6|883.3|1177
1609761240000|2021-01-04 11:54:00|883.7|883.4|883|882.9|883.7|883.4|882.9|882.8|4005
1609761250000|2021-01-04 11:54:10|882.9|882.8|883|882.8|883|882.8|882.9|882.8|131
1609761260000|2021-01-04 11:54:20|882.9|882.7|883|882.8|883|882.8|882.9|882.5|2559
1609761270000|2021-01-04 11:54:30|883.1|882.9|883.6|883.2|883.6|883.2|883.1|882.9|1551
1609761280000|2021-01-04 11:54:40|883.7|883.3|883.7|883.4|883.8|883.4|883.7|883.3|0
1609761290000|2021-01-04 11:54:50||883.3||883.3||883.4||883.3|400
1609761310000|2021-01-04 11:55:10|883.6|883.4|883.7|883.2|883.7|883.4|883.5|883.2|1038
1609761340000|2021-01-04 11:55:40||883.3||883.4||883.4||883.3|0
1609761350000|2021-01-04 11:55:50|883.6|883.3|883.7|883.4|883.7|883.4|883.5|883.2|0
1609761360000|2021-01-04 11:56:00|883.6|883.3|883.5|883.3|883.6|883.4|883.5|883.3|0
1609761370000|2021-01-04 11:56:10|883.4|883.2|883.1|882.8|883.4|883.2|883.1|882.8|1564
1609761380000|2021-01-04 11:56:20|883|882.7|882.9|882.6|883|882.7|882.7|882.3|7697
1609761390000|2021-01-04 11:56:30|883|882.7|882.9|882.7|883.1|882.8|882.9|882.7|1650
1609761400000|2021-01-04 11:56:40|883|882.8|883|882.8|883|882.9|883|882.8|298
1609761410000|2021-01-04 11:56:50|883.1|882.9|883.3|882.9|883.3|883|883.1|882.9|675
1609761420000|2021-01-04 11:57:00||883||883||883||883|0
1609761430000|2021-01-04 11:57:10||882.9||882.9||883||882.8|0
1609761440000|2021-01-04 11:57:20||883||883||883||883|0
1609761450000|2021-01-04 11:57:30|883.2|883.1|883.1|883|883.2|883.1|883.1|883|102
1609761460000|2021-01-04 11:57:40|883|882.9|883.1|882.8|883.1|882.9|882.9|882.8|1001
1609761470000|2021-01-04 11:57:50|883.2|883.1|883.7|883.5|883.7|883.5|883.2|883.1|2247
1609761480000|2021-01-04 11:58:00|883.8|883.6|883.8|883.6|883.8|883.6|883.8|883.6|641
1609761490000|2021-01-04 11:58:10|883.7|883.5|883.7|883.5|883.8|883.6|883.7|883.4|1593
1609761500000|2021-01-04 11:58:20|883.6|883.4|883.7|883.4|883.7|883.4|883.6|883.4|517
1609761520000|2021-01-04 11:58:40|883.6|883.3|883.5|883.1|883.6|883.3|883.5|883.1|492
1609761530000|2021-01-04 11:58:50|883.4|883|883.2|883|883.4|883|883.1|882.7|17715
1609761540000|2021-01-04 11:59:00|883.3|883.1|883.3|883.1|883.3|883.2|883.3|883.1|1161
1609761550000|2021-01-04 11:59:10||883.2||883.2||883.2||883.2|0
1609761560000|2021-01-04 11:59:20|883.4|883.1|883.6|883.4|883.6|883.4|883.4|883.1|1280
1609761570000|2021-01-04 11:59:30|883.5|883.3|883.5|883.1|883.6|883.3|883.4|883.1|0
1609761580000|2021-01-04 11:59:40|883.4||883.3||883.4||883.3||0
1609761590000|2021-01-04 11:59:50|883.2|883|883.1|883|883.2|883|883.1|882.8|1956
1609761600000|2021-01-04 12:00:00|883.2|883.1|883.2|883|883.2|883.1|883.2|883|578
1609761730000|2021-01-04 12:02:10|||||||||578
1609761740000|2021-01-04 12:02:20|884.7|883.2|884|883.6|884.7|883.7|883.8|883|13259
1609761750000|2021-01-04 12:02:30|883.9|883.9|883.9|883.6|883.9|883.9|883.9|883.6|1225
1609761760000|2021-01-04 12:02:40|883.8|883.5|884.1|883.9|884.1|883.9|883.7|883.4|18182
1609761770000|2021-01-04 12:02:50|884.2|884|884.1|883.9|884.3|884.1|884.1|883.7|6604
1609761780000|2021-01-04 12:03:00|884|883.7|883.7|883.5|884|883.8|883.7|883.4|7272
1609761790000|2021-01-04 12:03:10|||||||||654
1609761830000|2021-01-04 12:03:50|883.8|883.6|884|883.8|884|883.8|883.7|883.6|3886
1609761870000|2021-01-04 12:04:30|884.1|883.9|883.8|883.6|884.2|883.9|883.7|883.5|4884
1609761880000|2021-01-04 12:04:40|883.9|883.7|884|883.8|884|883.8|883.9|883.7|2830
1609761890000|2021-01-04 12:04:50|883.9|883.7|883.7|883.5|883.9|883.7|883.6|883.5|1796
1609761910000|2021-01-04 12:05:10|883.6|883.4|883.5|883.3|883.6|883.4|883.4|883.2|1928
1609761920000|2021-01-04 12:05:20|883.4||883.4||883.4||883.4||106
1609761930000|2021-01-04 12:05:30|883.5|883.2|883.4|883.2|883.5|883.2|883.4|883.2|1529
1609761940000|2021-01-04 12:05:40|883.5|883.3|883.5|883.3|883.5|883.3|883.5|883.3|1280
1609761950000|2021-01-04 12:05:50|883.4|883.2|883.5|883.2|883.5|883.3|883.4|883.2|519
1609761960000|2021-01-04 12:06:00|883.4||883.4||883.4||883.4||0
1609761970000|2021-01-04 12:06:10|883.3|883.1|883.3|883.1|883.3|883.1|883.3|883|500
1609761980000|2021-01-04 12:06:20|883.4|883.2|883.7|883.4|883.7|883.4|883.4|883.1|3106
1609761990000|2021-01-04 12:06:30|883.6|883.3|883.4|883.3|883.6|883.3|883.4|883.3|722
1609762000000|2021-01-04 12:06:40|883.6|883.4|883.7|883.4|883.7|883.4|883.6|883.4|1952
1609762010000|2021-01-04 12:06:50|883.8||883.7||883.8||883.7||0
1609762030000|2021-01-04 12:07:10|883.6|883.5|883.2|883|883.6|883.5|883.2|883|3533
1609762040000|2021-01-04 12:07:20|883.3|883.1|883.5|883.1|883.5|883.1|883.3|883.1|3152
1609762050000|2021-01-04 12:07:30|883.6|883.2|883.7|883.5|883.7|883.5|883.4|883.2|281
1609762060000|2021-01-04 12:07:40|883.8|883.6|884|883.8|884|883.8|883.8|883.6|3957
1609762080000|2021-01-04 12:08:00|883.9|883.7|884.2|883.9|884.2|883.9|883.8|883.5|7135
1609762090000|2021-01-04 12:08:10||884||884.1||884.1||884|440
1609762100000|2021-01-04 12:08:20|884.1|884|883.8|883.5|884.1|884|883.8|883.5|1424
1609762110000|2021-01-04 12:08:30|883.7|883.4|883.5|883.3|883.7|883.4|883.5|883.3|1488
1609762120000|2021-01-04 12:08:40|883.4|883.2|883.3|883.1|883.4|883.2|883.1|883|16070
1609762130000|2021-01-04 12:08:50|883.4|883.2|883.7|883.3|883.7|883.5|883.4|883.2|578
1609762140000|2021-01-04 12:09:00|883.6|883.2|883.3|883.1|883.6|883.2|883.3|883.1|1644
1609762160000|2021-01-04 12:09:20|883.2|883|883.2|883.1|883.2|883.1|883.2|883|1129
1609762180000|2021-01-04 12:09:40|883.3||883.3||883.3||883.3||522
1609762190000|2021-01-04 12:09:50|883.4|883.2|883.4|883.2|883.4|883.2|883.4|883.1|0
1609762200000|2021-01-04 12:10:00|883.5|883.3|883.4|883.2|883.6|883.4|883.4|883.1|5274
1609762210000|2021-01-04 12:10:10|883.5|883.1|883.5|883.3|883.5|883.4|883.5|883.1|0
1609762230000|2021-01-04 12:10:30|883.6|883.4|884|883.7|884|883.8|883.6|883.4|2842
1609762240000|2021-01-04 12:10:40|883.9||883.9||883.9||883.9||0
1609762250000|2021-01-04 12:10:50|883.8|883.6|883.7|883.5|883.8|883.6|883.7|883.5|201
1609762270000|2021-01-04 12:11:10|883.6|883.4|883.4|883.2|883.6|883.5|883.4|883.2|1927
1609762300000|2021-01-04 12:11:40||883.1||883.2||883.2||883.1|0
1609762310000|2021-01-04 12:11:50||883.1||883.2||883.2||883.1|0
1609762320000|2021-01-04 12:12:00|883.3||883.3||883.4||883.3||196
1609762340000|2021-01-04 12:12:20||883.1||883.2||883.2||883.1|0
1609762350000|2021-01-04 12:12:30|883.4|883.1|883.4|883.2|883.4|883.2|883.4|883.1|196
1609762360000|2021-01-04 12:12:40|883.3||883.3||883.3||883.3||0
1609762370000|2021-01-04 12:12:50|883.4|883.3|883.4|883.3|883.4|883.3|883.4|883.2|1848
1609762380000|2021-01-04 12:13:00|883.3|883.2|883.4|883.2|883.4|883.2|883.3|883|2526
1609762390000|2021-01-04 12:13:10|883.3|883.3|883.3|883.1|883.3|883.3|883.3|883.1|1644
1609762400000|2021-01-04 12:13:20|883.2|883|883.4|883.2|883.6|883.4|883|882.9|23637
1609762410000|2021-01-04 12:13:30|883.6|883.1|883.7|883.4|883.7|883.4|883.6|883.1|3975
1609762420000|2021-01-04 12:13:40|883.6|883.5|883.6|883.5|883.6|883.5|883.6|883.5|0
1609762450000|2021-01-04 12:14:10||883.4||883.4||883.4||883.3|349
1609762470000|2021-01-04 12:14:30|883.5|883.3|883.4|883.2|883.5|883.3|883.4|883.2|443
1609762480000|2021-01-04 12:14:40|883.3|883.1|883.4|883.2|883.4|883.3|883.2|883|2162
1609762490000|2021-01-04 12:14:50||883.3||883.3||883.3||883.3|0
1609762500000|2021-01-04 12:15:00|883.3|883.2|883.6|883.3|883.7|883.3|883.3|883.2|3246
1609762510000|2021-01-04 12:15:10||883.4||883.3||883.5||883.3|240
1609762520000|2021-01-04 12:15:20|883.5||883.5||883.5||883.5||0
1609762540000|2021-01-04 12:15:40|883.6|883.4|883.7|883.5|883.7|883.5|883.6|883.4|1174
1609762550000|2021-01-04 12:15:50|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|384
1609762580000|2021-01-04 12:16:20|883.5|883.3|883.2|883|883.5|883.3|883.1|882.9|10077
1609762590000|2021-01-04 12:16:30||883.1||883.1||883.1||883.1|0
1609762600000|2021-01-04 12:16:40||883||883||883||883|0
1609762610000|2021-01-04 12:16:50|883.1|882.9|883.1|882.9|883.1|882.9|883|882.9|1592
1609762630000|2021-01-04 12:17:10||883||883||883||883|0
1609762640000|2021-01-04 12:17:20|883|882.9|883|882.8|883|882.9|882.9|882.8|11828
1609762650000|2021-01-04 12:17:30|883.1|882.9|883.2|883|883.4|883.1|883.1|882.9|1545
1609762660000|2021-01-04 12:17:40||883.1||883||883.1||883|0
1609762670000|2021-01-04 12:17:50|883.1||883.1||883.1||883.1||0
1609762680000|2021-01-04 12:18:00|883.2||883.2||883.2||883.2||400
1609762690000|2021-01-04 12:18:10|883.1|882.9|883.1|882.8|883.1|882.9|883.1|882.8|173
1609762700000|2021-01-04 12:18:20||882.9||883||883||882.9|0
1609762710000|2021-01-04 12:18:30|883.2|883.1|883.1|882.9|883.3|883.1|883.1|882.9|2409
1609762720000|2021-01-04 12:18:40|883.2|883|883.2|883|883.2|883.1|883.2|883|150
1609762730000|2021-01-04 12:18:50|883.1|882.9|883.2|882.9|883.2|882.9|883.1|882.8|0
1609762750000|2021-01-04 12:19:10|883.1||883.1||883.1||883.1||0
1609762760000|2021-01-04 12:19:20|883.2|883|883.2|882.9|883.2|883.1|883.2|882.9|1196
1609762770000|2021-01-04 12:19:30|883.1||883.1||883.1||883.1||0
1609762790000|2021-01-04 12:19:50||883||883||883||883|0
1609762800000|2021-01-04 12:20:00|883|882.9|883|882.9|883|882.9|883|882.8|1440
1609762810000|2021-01-04 12:20:10|883.2|883|883.3|883.2|883.3|883.2|883.2|882.9|12296
1609762820000|2021-01-04 12:20:20|883.4|883.1|883.7|883.5|883.7|883.5|883.3|883.1|5531
1609762830000|2021-01-04 12:20:30|883.8|883.6|884.1|883.9|884.2|883.9|883.8|883.5|3477
1609762840000|2021-01-04 12:20:40|884.2|883.8|884.4|884.2|884.4|884.2|884|883.8|796
1609762850000|2021-01-04 12:20:50|884.5|884.3|884.7|884.5|884.9|884.6|884.4|884.3|497
1609762860000|2021-01-04 12:21:00|884.6|884.3|884.4|884.1|884.6|884.3|884.3|884.1|6233
1609762870000|2021-01-04 12:21:10||884.2||884.1||884.2||884.1|0
1609762880000|2021-01-04 12:21:20|884.3|884|884.2|883.9|884.3|884|884.1|883.9|545
1609762890000|2021-01-04 12:21:30|884.3|884|884.3|884.1|884.3|884.1|884.3|884|700
1609762900000|2021-01-04 12:21:40|884.2||884.3||884.3||884.2||500
1609762910000|2021-01-04 12:21:50|884.2||884.2||884.3||884.2||0
1609762920000|2021-01-04 12:22:00|884.1|884|884.6|884.3|884.6|884.3|884.1|883.9|5077
1609762930000|2021-01-04 12:22:10|884.5||884.5||884.5||884.5||0
1609762940000|2021-01-04 12:22:20|884.4|884.2|884.4|884.2|884.4|884.2|884.4|884.2|0
1609762950000|2021-01-04 12:22:30||884.3||884.1||884.3||884.1|0
1609762970000|2021-01-04 12:22:50||884.3||884.3||884.3||884.3|0
1609762980000|2021-01-04 12:23:00|884.5|884.4|884.9|884.6|884.9|884.6|884.5|884.3|8762
1609762990000|2021-01-04 12:23:10|885|884.7|885|884.8|885|884.8|885|884.7|0
1609763010000|2021-01-04 12:23:30|885.1|884.9|886.4|886.1|886.5|886.2|885.1|884.8|71420
1609763020000|2021-01-04 12:23:40|886.5|886.2|886.9|886.5|887|886.7|886.5|886.2|4491
1609763030000|2021-01-04 12:23:50|886.8|886.6|886.7|886.5|886.8|886.6|886.7|886.5|0
1609763040000|2021-01-04 12:24:00|886.6|886.4|886.7|886.3|886.7|886.4|886.3|886.1|9876
1609763050000|2021-01-04 12:24:10|886.6|886.4|886.5|886.2|886.6|886.4|886.4|886.2|170
1609763060000|2021-01-04 12:24:20|886.4|886.1|885.7|885.4|886.4|886.1|885.7|885.4|8279
1609763070000|2021-01-04 12:24:30|885.8|885.3|885.8|885.6|885.8|885.6|885.6|885.2|5337
1609763080000|2021-01-04 12:24:40|885.9|885.5|885.8|885.6|885.9|885.6|885.8|885.5|0
1609763090000|2021-01-04 12:24:50|885.7|885.5|885.9|885.6|885.9|885.6|885.6|885.5|1778
1609763100000|2021-01-04 12:25:00|885.8|885.5|885.8|885.5|885.8|885.6|885.8|885.5|0
1609763120000|2021-01-04 12:25:20|885.7|885.4|885.8|885.6|885.8|885.6|885.6|885.4|875
1609763130000|2021-01-04 12:25:30||885.5||885.6||885.6||885.5|1000
1609763140000|2021-01-04 12:25:40|885.7|885.5|885.7|885.5|885.7|885.5|885.7|885.5|0
1609763150000|2021-01-04 12:25:50|885.9|885.6|886|885.8|886|885.8|885.9|885.6|4622
1609763170000|2021-01-04 12:26:10|886.1|885.9|886.5|886.2|886.5|886.2|886.1|885.9|440
1609763180000|2021-01-04 12:26:20||886.3||886.3||886.3||886.3|0
1609763190000|2021-01-04 12:26:30|886.6|886.4|887|886.8|887|886.8|886.5|886.3|4364
1609763200000|2021-01-04 12:26:40|887.2|886.9|887.2|887|887.3|887|887.2|886.9|971
1609763210000|2021-01-04 12:26:50||886.9||886.9||886.9||886.9|0
1609763220000|2021-01-04 12:27:00|887.3|887.2|887.2|887|887.5|887.2|887.1|886.9|21710
1609763230000|2021-01-04 12:27:10|||||||||549
1609763240000|2021-01-04 12:27:20|887.1|886.9|887.2|886.9|887.2|887|887.1|886.9|1245
1609763250000|2021-01-04 12:27:30|887.1|886.7|886.7|886.2|887.1|886.7|886.7|886.2|8721
1609763260000|2021-01-04 12:27:40|886.6|886.3|887|886.8|887|886.8|886.4|886.2|8902
1609763280000|2021-01-04 12:28:00||886.9||886.9||886.9||886.9|0
1609763290000|2021-01-04 12:28:10|886.9|886.8|887.6|887.4|887.7|887.4|886.8|886.6|5827
1609763310000|2021-01-04 12:28:30|887.8|887.5|887.7|887.5|887.8|887.5|887.7|887.5|0
1609763320000|2021-01-04 12:28:40|887.9|887.6|887.9|887.6|888|887.6|887.8|887.5|0
1609763330000|2021-01-04 12:28:50|887.8|887.7|887.7|887.5|887.8|887.7|887.7|887.5|687
1609763340000|2021-01-04 12:29:00|887.6|887.4|887.6|887.4|887.6|887.4|887.4|887.3|770
1609763350000|2021-01-04 12:29:10|887.7|887.5|887.9|887.7|888|887.8|887.7|887.5|900
1609763370000|2021-01-04 12:29:30||887.8||887.8||887.8||887.8|50
1609763380000|2021-01-04 12:29:40|888|887.9|888.4|888.1|888.5|888.2|888|887.9|3579
1609763390000|2021-01-04 12:29:50|888.2|888|888.1|887.8|888.2|888|888|887.8|1805
1609763400000|2021-01-04 12:30:00|888|887.7|887.7|887.4|888|887.7|887.6|887.4|4761
1609763410000|2021-01-04 12:30:10|887.8|887.5|887.9|887.6|887.9|887.7|887.6|887.4|3505
1609763420000|2021-01-04 12:30:20|887.8|887.7|887.5|887.2|887.9|887.7|887.3|887|4322
1609763430000|2021-01-04 12:30:30|887.6|887.3|887.8|887.4|887.8|887.4|887.6|887.3|500
1609763440000|2021-01-04 12:30:40|887.9|887.5|887.8|887.4|887.9|887.6|887.4|887.3|5582
1609763450000|2021-01-04 12:30:50|887.7|887.5|887.9|887.6|887.9|887.6|887.7|887.4|0
1609763460000|2021-01-04 12:31:00|887.8|887.5|887.8|887.6|887.9|887.6|887.6|887.4|577
1609763470000|2021-01-04 12:31:10|887.9|887.5|887.9|887.6|887.9|887.6|887.9|887.5|0
1609763480000|2021-01-04 12:31:20|887.8|887.7|888.4|888.1|888.5|888.2|887.8|887.7|19320
1609763490000|2021-01-04 12:31:30|888.3|888|888.2|888|888.4|888.1|888.1|888|1892
1609763500000|2021-01-04 12:31:40|888.3|888.1|888.6|888.3|888.7|888.3|888.3|888.1|900
1609763510000|2021-01-04 12:31:50|888.7|888.4|888.8|888.5|888.9|888.5|888.7|888.4|819
1609763520000|2021-01-04 12:32:00|888.7|888.6|888.9|888.5|888.9|888.6|888.7|888.3|3626
1609763530000|2021-01-04 12:32:10|889|888.9|888.8|888.5|889|888.9|888.8|888.5|2251
1609763550000|2021-01-04 12:32:30|888.7|888.4|888.6|888.4|888.7|888.4|888.4|888.3|4984
1609763560000|2021-01-04 12:32:40|888.5|888.3|888.5|888.3|888.5|888.3|888.5|888.3|0
1609763570000|2021-01-04 12:32:50|888.4|888.2|888.4|888.3|888.4|888.3|888.3|888.1|506
1609763580000|2021-01-04 12:33:00|888.3|888.1|888.2|887.8|888.3|888.1|888|887.7|1301
1609763590000|2021-01-04 12:33:10|888||888||888||888||0
1609763610000|2021-01-04 12:33:30|887.9|887.7|887.7|887.4|888|887.8|887.7|887.3|8654
1609763620000|2021-01-04 12:33:40|887.8|887.5|888.2|888|888.2|888|887.8|887.5|1575
1609763630000|2021-01-04 12:33:50|888.3||888.4||888.4||888.3||0
1609763650000|2021-01-04 12:34:10||888.1||888.2||888.2||888.1|0
1609763660000|2021-01-04 12:34:20|888.3||888.3||888.4||888.3||0
1609763670000|2021-01-04 12:34:30|888.4||888.4||888.4||888.3||261
1609763690000|2021-01-04 12:34:50|888.3|888.3|888.4|888.2|888.4|888.3|888.3|888.2|1246
1609763700000|2021-01-04 12:35:00|888.5|888.3|888.6|888.4|888.8|888.5|888.5|888.2|3580
1609763720000|2021-01-04 12:35:20|888.7|888.5|888.8|888.5|888.8|888.5|888.7|888.5|0
1609763730000|2021-01-04 12:35:30|888.9|888.6|889.1|888.9|889.4|889.1|888.9|888.6|48699
1609763740000|2021-01-04 12:35:40|889|888.8|888.9|888.7|889|888.9|888.8|888.7|728
1609763750000|2021-01-04 12:35:50|888.8|888.6|888.7|888.4|888.8|888.6|888.7|888.4|3635
1609763770000|2021-01-04 12:36:10|888.6|888.3|888.7|888.4|888.7|888.4|888.5|888.3|1241
1609763810000|2021-01-04 12:36:50|888.6|888.3|888.5|888.4|888.6|888.4|888.5|888.3|1035
1609763820000|2021-01-04 12:37:00|888.6||888.7||888.7||888.6||852
1609763830000|2021-01-04 12:37:10|888.8|888.5|888.7|888.4|888.8|888.5|888.6|888.4|2632
1609763840000|2021-01-04 12:37:20|888.9|888.5|889.2|888.9|889.4|889.2|888.9|888.5|4491
1609763850000|2021-01-04 12:37:30|889.3|889|889.4|888.9|889.5|889.1|889.3|888.9|1298
1609763860000|2021-01-04 12:37:40|889.2|889|889.4|889.1|889.4|889.1|889.2|889|1478
1609763870000|2021-01-04 12:37:50|889.3|889|889.4|889.1|889.4|889.1|889.2|889|1181
1609763880000|2021-01-04 12:38:00|889.3|889|889.2|888.9|889.3|889.1|889|888.8|3880
1609763890000|2021-01-04 12:38:10|889.1|888.8|889|888.9|889.1|888.9|889|888.7|499
1609763910000|2021-01-04 12:38:30|||||||||803
1609763930000|2021-01-04 12:38:50|888.9|888.8|888.9|888.7|888.9|888.8|888.9|888.6|116
1609763940000|2021-01-04 12:39:00|888.8|888.5|888.4|888.3|888.8|888.5|888.4|888.3|3321
1609763960000|2021-01-04 12:39:20|888.3|888.2|888.3|888.2|888.4|888.2|888.3|888|1000
1609763970000|2021-01-04 12:39:30||888.1||888.1||888.2||888.1|38
1609763980000|2021-01-04 12:39:40|888.2|888|888.7|888.4|888.8|888.4|888.1|888|5039
1609763990000|2021-01-04 12:39:50|888.8|888.5|889|888.8|889.1|888.8|888.8|888.5|323
1609764000000|2021-01-04 12:40:00|888.9|888.7|888.9|888.6|888.9|888.7|888.9|888.6|0
1609764010000|2021-01-04 12:40:10|888.8||888.7||888.8||888.7||576
1609764020000|2021-01-04 12:40:20|888.8|888.5|888.9|888.6|888.9|888.6|888.8|888.5|0
1609764050000|2021-01-04 12:40:50|888.8|888.5|888.8|888.5|888.8|888.5|888.8|888.5|0
1609764060000|2021-01-04 12:41:00|888.9|888.6|888.9|888.7|889|888.8|888.8|888.6|2651
1609764070000|2021-01-04 12:41:10|888.6|888.5|888.5|888.3|888.6|888.5|888.5|888.2|6097
1609764080000|2021-01-04 12:41:20|888.4|888.2|888.1|887.9|888.4|888.2|888|887.8|773
1609764090000|2021-01-04 12:41:30|888|888|888.1|887.8|888.1|888|888|887.7|861
1609764110000|2021-01-04 12:41:50|888|887.7|887.9|887.6|888|887.7|887.9|887.5|0
1609764120000|2021-01-04 12:42:00|887.8|887.5|887.7|887.5|887.8|887.5|887.7|887.4|0
1609764130000|2021-01-04 12:42:10|887.6|887.4|888|887.7|888.1|888|887.6|887.4|4881
1609764140000|2021-01-04 12:42:20|888.1|887.8|887.8|887.6|888.1|887.8|887.8|887.6|102
1609764150000|2021-01-04 12:42:30|887.9|887.7|887.7|887.5|888|887.7|887.6|887.5|1104
1609764160000|2021-01-04 12:42:40|887.6||887.6||887.6||887.6||0
1609764170000|2021-01-04 12:42:50|887.5|887.4|887.5|887.3|887.5|887.4|887.4|887.3|1624
1609764180000|2021-01-04 12:43:00|887.4|887.2|887.3|887.1|887.5|887.2|887.3|887|2354
1609764190000|2021-01-04 12:43:10|887.2|887.2|887|886.7|887.2|887.2|887|886.7|1357
1609764200000|2021-01-04 12:43:20||886.6||886.7||886.7||886.6|300
1609764210000|2021-01-04 12:43:30|887.2|886.8|887.2|886.9|887.2|887|887.2|886.8|383
1609764230000|2021-01-04 12:43:50|886.9|886.8|887.3|887|887.4|887.1|886.9|886.8|15650
1609764240000|2021-01-04 12:44:00|887.2|886.9|887.1|886.9|887.2|886.9|887|886.8|1398
1609764250000|2021-01-04 12:44:10|887|886.8|887.1|886.9|887.2|886.9|887|886.8|0
1609764260000|2021-01-04 12:44:20|887.2|887|887.4|887.1|887.4|887.1|887.1|887|1364
1609764270000|2021-01-04 12:44:30|887.5|887.2|887.6|887.3|888|887.6|887.5|887.2|42624
1609764280000|2021-01-04 12:44:40|887.5|887.2|887.4|887.2|887.6|887.4|887.3|887.2|239
1609764290000|2021-01-04 12:44:50||887.1||887.1||887.1||887.1|0
1609764300000|2021-01-04 12:45:00|887.3|886.9|887.2|886.9|887.3|886.9|887.2|886.9|525
1609764310000|2021-01-04 12:45:10|887.3||887.2||887.3||887.2||0
1609764320000|2021-01-04 12:45:20|887.1|887|887.2|886.9|887.2|887.1|887.1|886.9|1169
1609764330000|2021-01-04 12:45:30|887.1|887|887.2|886.9|887.2|887.1|887.1|886.9|700
1609764340000|2021-01-04 12:45:40|887.1||887.1||887.1||887.1||0
1609764350000|2021-01-04 12:45:50|887||887||887||887||0
1609764370000|2021-01-04 12:46:10||886.8||886.9||886.9||886.8|450
1609764390000|2021-01-04 12:46:30|886.9|886.8|886.9|886.6|887|886.9|886.9|886.6|2888
1609764400000|2021-01-04 12:46:40|886.8||886.9||886.9||886.7||0
1609764410000|2021-01-04 12:46:50|886.8|886.7|886.7|886.4|886.8|886.7|886.5|886.3|4151
1609764420000|2021-01-04 12:47:00|886.8|886.5|887|886.8|887|886.8|886.8|886.5|391
1609764430000|2021-01-04 12:47:10|886.9|886.7|886.9|886.7|886.9|886.7|886.9|886.7|576
1609764440000|2021-01-04 12:47:20|887|886.8|887.1|886.8|887.3|887|887|886.8|411
1609764450000|2021-01-04 12:47:30|887|886.7|887.1|886.8|887.1|886.8|887|886.7|666
1609764460000|2021-01-04 12:47:40|887.2|886.9|887.4|887|887.4|887|887.2|886.9|643
1609764470000|2021-01-04 12:47:50|887.3||887.2||887.3||887.2||0
1609764480000|2021-01-04 12:48:00|887.1|886.9|887.1|886.8|887.1|886.9|887.1|886.8|0
1609764500000|2021-01-04 12:48:20|887|886.7|886.7|886.4|887|886.8|886.7|886.4|0
1609764520000|2021-01-04 12:48:40||886.5||886.5||886.6||886.5|634
1609764530000|2021-01-04 12:48:50|886.8|886.6|887.1|886.8|887.1|886.8|886.8|886.6|1182
1609764540000|2021-01-04 12:49:00|887.2|886.9|887.3|887|887.4|887.2|887.1|886.9|216
1609764550000|2021-01-04 12:49:10|887.2|886.9|887.1|886.8|887.2|886.9|887.1|886.8|249
1609764580000|2021-01-04 12:49:40|887.2|886.9|887.4|887.2|887.5|887.2|887.2|886.9|1325
1609764590000|2021-01-04 12:49:50|887.5|887.1|887.5|887.2|887.5|887.2|887.3|887|2676
1609764600000|2021-01-04 12:50:00|887.6|887.3|887.8|887.6|887.9|887.6|887.6|887.3|1350
1609764610000|2021-01-04 12:50:10|887.7|887.5|887.7|887.4|887.7|887.5|887.7|887.4|0
1609764620000|2021-01-04 12:50:20|887.6|887.5|887.7|887.5|887.7|887.5|887.6|887.5|0
1609764630000|2021-01-04 12:50:30|887.8|887.6|887.7|887.5|887.8|887.7|887.6|887.5|1207
1609764640000|2021-01-04 12:50:40|887.8|887.7|888|887.8|888.1|887.8|887.8|887.7|3951
1609764650000|2021-01-04 12:50:50|888.1|887.7|888|887.8|888.1|887.8|888|887.7|0
1609764660000|2021-01-04 12:51:00|887.9|887.7|887.9|887.7|887.9|887.7|887.9|887.7|700
1609764670000|2021-01-04 12:51:10|888||887.8||888||887.8||0
1609764690000|2021-01-04 12:51:30|887.7|887.6|887.7|887.5|887.8|887.6|887.7|887.5|8616
1609764700000|2021-01-04 12:51:40|887.8|887.6|888|887.7|888|887.7|887.8|887.6|8218
1609764710000|2021-01-04 12:51:50|887.9|887.8|887.9|887.6|887.9|887.8|887.9|887.5|162
1609764720000|2021-01-04 12:52:00|887.8|887.5|887.7|887.5|887.8|887.5|887.6|887.5|109
1609764740000|2021-01-04 12:52:20|887.6|887.4|887.5|887.2|887.6|887.4|887.5|887.2|2192
1609764750000|2021-01-04 12:52:30|||||||||20
1609764780000|2021-01-04 12:53:00|887.4|887.3|887.4|887.1|887.4|887.4|887.4|887.1|2523
1609764790000|2021-01-04 12:53:10|887.5|887.2|887.5|887.3|887.5|887.3|887.5|887.2|636
1609764800000|2021-01-04 12:53:20||887.4||887.4||887.4||887.3|0
1609764810000|2021-01-04 12:53:30|887.7|887.5|887.7|887.6|887.9|887.7|887.7|887.5|2599
1609764820000|2021-01-04 12:53:40|887.8|887.7|887.7|887.6|887.9|887.7|887.7|887.6|4320
1609764830000|2021-01-04 12:53:50|887.8|887.7|887.9|887.7|887.9|887.7|887.8|887.7|3
1609764840000|2021-01-04 12:54:00|888|887.8|887.8|887.6|888.1|887.9|887.8|887.6|2015
1609764850000|2021-01-04 12:54:10|887.7||887.7||887.7||887.7||0
1609764860000|2021-01-04 12:54:20|887.8||887.8||887.8||887.8||0
1609764890000|2021-01-04 12:54:50|887.7|887.5|887.6|887.4|887.7|887.5|887.5|887.4|2918
1609764910000|2021-01-04 12:55:10|887.7|887.5|887.8|887.5|887.8|887.6|887.7|887.5|2401
1609764930000|2021-01-04 12:55:30||887.6||887.5||887.7||887.5|700
1609764940000|2021-01-04 12:55:40|887.9|887.6|888|887.7|888.1|887.7|887.9|887.6|3278
1609764950000|2021-01-04 12:55:50|887.9|887.6|887.9|887.7|887.9|887.7|887.8|887.6|700
1609764980000|2021-01-04 12:56:20|888|887.8|888|887.7|888.1|887.9|888|887.7|1177
1609765000000|2021-01-04 12:56:40|887.9|887.6|888.2|887.9|888.3|888.1|887.8|887.5|16560
1609765010000|2021-01-04 12:56:50|888.1|887.8|887.6|887.3|888.1|887.8|887.4|887.2|6845
1609765020000|2021-01-04 12:57:00|887.8|887.4|887.9|887.7|888|887.8|887.8|887.4|1181
1609765040000|2021-01-04 12:57:20|887.8|887.6|887.8|887.5|887.9|887.7|887.8|887.5|1406
1609765050000|2021-01-04 12:57:30|887.7|887.4|887.6|887.3|887.7|887.4|887.6|887.3|2583
1609765060000|2021-01-04 12:57:40|887.5|887.2|887.5|887.3|887.5|887.3|887.4|887.2|600
1609765070000|2021-01-04 12:57:50|887.6|887.4|887.7|887.5|887.7|887.5|887.6|887.4|578
1609765080000|2021-01-04 12:58:00|887.6|887.4|887.6|887.3|887.6|887.4|887.4|887.3|1843
1609765100000|2021-01-04 12:58:20|887.7|887.4|888|887.7|888|887.7|887.7|887.4|5350
1609765110000|2021-01-04 12:58:30|888.1|887.8|888.1|887.9|888.2|887.9|888.1|887.8|1445
1609765120000|2021-01-04 12:58:40|888|887.8|888|887.8|888|887.8|888|887.8|0
1609765130000|2021-01-04 12:58:50|888.1|887.9|888.1|887.9|888.1|887.9|888|887.9|0
1609765140000|2021-01-04 12:59:00|888|887.8|888|887.8|888|887.8|888|887.8|608
1609765150000|2021-01-04 12:59:10|887.9||887.9||887.9||887.9||0
1609765160000|2021-01-04 12:59:20|887.8|887.7|887.9|887.7|887.9|887.7|887.8|887.7|1237
1609765170000|2021-01-04 12:59:30|887.8|887.6|888|887.7|888|887.7|887.8|887.6|903
1609765180000|2021-01-04 12:59:40|887.9|887.6|887.8|887.6|887.9|887.6|887.8|887.6|1495
1609765200000|2021-01-04 13:00:00|887.7|887.7|887.9|887.6|887.9|887.7|887.6|887.5|2289
1609765210000|2021-01-04 13:00:10|887.8|887.5|887.8|887.5|887.8|887.5|887.8|887.5|0
1609765230000|2021-01-04 13:00:30||887.6||887.6||887.6||887.6|0
1609765240000|2021-01-04 13:00:40|887.7|887.7|887.5|887.2|887.7|887.7|887.5|887.2|1816
1609765250000|2021-01-04 13:00:50|887.4|887.3|887.4|887.2|887.4|887.3|887.4|887.2|0
1609765260000|2021-01-04 13:01:00|887.5|887.3|887.6|887.3|887.7|887.4|887.5|887.2|1195
1609765270000|2021-01-04 13:01:10|887.5|887.2|887.3|887.2|887.6|887.2|887.3|887.2|2522
1609765280000|2021-01-04 13:01:20|887.2|887.1|887.1|887|887.2|887.1|887.1|887|3218
1609765290000|2021-01-04 13:01:30|887.4|887.1|887.3|887.1|887.4|887.2|887.3|887.1|2932
1609765300000|2021-01-04 13:01:40|887.2|887|887.2|887|887.2|887|887|886.8|1565
1609765310000|2021-01-04 13:01:50|887.1|886.9|887|886.9|887.1|886.9|887|886.9|1275
1609765320000|2021-01-04 13:02:00|887.2|887|887.8|887.4|887.8|887.4|887.2|887|5439
1609765330000|2021-01-04 13:02:10|888|887.5|888.1|887.8|888.1|887.8|888|887.5|145
1609765340000|2021-01-04 13:02:20|888||888||888||888||0
1609765350000|2021-01-04 13:02:30|887.9|887.7|887.8|887.6|887.9|887.7|887.8|887.6|1754
1609765360000|2021-01-04 13:02:40|887.9|887.7|888.2|888|888.2|888|887.8|887.7|5267
1609765370000|2021-01-04 13:02:50|888.3|888.1|888.6|888.4|888.7|888.4|888.3|888.1|1229
1609765380000|2021-01-04 13:03:00|888.7|888.5|888.7|888.5|888.9|888.6|888.6|888.5|3486
1609765390000|2021-01-04 13:03:10|888.8||888.8||888.8||888.8||0
1609765400000|2021-01-04 13:03:20|889|888.6|888.9|888.6|889|888.6|888.9|888.5|0
1609765420000|2021-01-04 13:03:40|889|888.7|889.4|889|889.5|889.2|889|888.7|322
1609765430000|2021-01-04 13:03:50|889.3|889.1|889.5|889.2|889.6|889.3|889.3|889.1|0
1609765440000|2021-01-04 13:04:00|889.6|889.3|889.6|889.4|889.6|889.5|889.6|889.3|1109
1609765450000|2021-01-04 13:04:10||889.5||889.4||889.5||889.4|0
1609765460000|2021-01-04 13:04:20||889.5||889.5||889.5||889.5|0
1609765470000|2021-01-04 13:04:30|889.7|889.6|889.8|889.6|889.8|889.6|889.7|889.5|636
1609765480000|2021-01-04 13:04:40|889.7|889.5|889.7|889.5|889.7|889.5|889.7|889.4|282
1609765490000|2021-01-04 13:04:50||889.4||889.4||889.5||889.4|0
1609765500000|2021-01-04 13:05:00|889.9|889.5|889|888.8|889.9|889.5|889|888.8|4659
1609765510000|2021-01-04 13:05:10|888.9|888.7|888.8|888.5|888.9|888.7|888.8|888.5|0
1609765520000|2021-01-04 13:05:20|888.7|888.6|888.8|888.6|888.8|888.6|888.7|888.5|0
1609765530000|2021-01-04 13:05:30|888.7|888.5|888.7|888.4|888.7|888.5|888.6|888.4|0
1609765540000|2021-01-04 13:05:40||888.3||888.3||888.3||888.3|0
1609765550000|2021-01-04 13:05:50|888.6|888.2|888.3|888|888.6|888.2|888.3|888|525
1609765560000|2021-01-04 13:06:00|888.4|888.1|888.8|888.6|888.9|888.6|888.4|888.1|3826
1609765570000|2021-01-04 13:06:10|888.9||889||889.1||888.9||0
1609765590000|2021-01-04 13:06:30||888.8||888.8||888.8||888.8|0
1609765600000|2021-01-04 13:06:40|889.2|888.9|889.2|889|889.2|889|889.2|888.7|180
1609765610000|2021-01-04 13:06:50||888.9||889||889||888.9|0
1609765620000|2021-01-04 13:07:00|889.3|888.9|889.5|889.4|889.6|889.4|889.2|888.9|4490
1609765630000|2021-01-04 13:07:10|889.4|889.3|889.4|889.2|889.4|889.3|889.4|889.2|2710
1609765640000|2021-01-04 13:07:20|889.3||889.3||889.3||889.3||0
1609765650000|2021-01-04 13:07:30|889.2|889.1|889.3|889|889.3|889.1|889.2|888.9|1954
1609765670000|2021-01-04 13:07:50|889.4|889.1|889.7|889.4|889.8|889.5|889.4|889.1|560
1609765680000|2021-01-04 13:08:00|889.8|889.5|889.9|889.8|890|889.8|889.8|889.5|1648
1609765710000|2021-01-04 13:08:30|889.8|889.7|889.9|889.6|889.9|889.7|889.8|889.5|2602
1609765720000|2021-01-04 13:08:40|889.8|889.5|889.7|889.3|889.8|889.5|889.7|889.3|0
1609765730000|2021-01-04 13:08:50|889.6|889.2|889.5|889.2|889.6|889.2|889.5|889.2|0
1609765740000|2021-01-04 13:09:00|889.4|889.1|889.1|888.8|889.5|889.1|889.1|888.8|982
1609765750000|2021-01-04 13:09:10|889||889||889.1||889||0
1609765760000|2021-01-04 13:09:20||888.9||888.9||888.9||888.9|0
1609765780000|2021-01-04 13:09:40|889.1|889|889.2|889|889.3|889|889.1|889|1848
1609765790000|2021-01-04 13:09:50|889.1||889.2||889.2||889.1||282
1609765810000|2021-01-04 13:10:10|889.1|888.9|889.1|888.9|889.1|889|889.1|888.8|1130
1609765830000|2021-01-04 13:10:30|889|888.8|888.9|888.6|889|888.8|888.9|888.6|1201
1609765840000|2021-01-04 13:10:40|889||888.9||889.1||888.9||0
1609765850000|2021-01-04 13:10:50|889|888.7|888.9|888.6|889|888.8|888.9|888.6|1556
1609765860000|2021-01-04 13:11:00|888.8|888.5|888.8|888.5|888.8|888.5|888.7|888.4|1025
1609765890000|2021-01-04 13:11:30|888.9|888.6|889.2|888.9|889.3|889|888.9|888.6|953
1609765900000|2021-01-04 13:11:40||889||889.1||889.1||889|0
1609765910000|2021-01-04 13:11:50|889.4|889.2|889.4|889.2|889.4|889.2|889.2|889.2|76
1609765920000|2021-01-04 13:12:00|889.5|889.3|889.7|889.5|889.7|889.5|889.5|889.3|574
1609765940000|2021-01-04 13:12:20|889.8|889.6|889.8|889.6|889.8|889.7|889.8|889.4|2430
1609765950000|2021-01-04 13:12:30|889.7||889.7||889.7||889.7||0
1609765960000|2021-01-04 13:12:40|889.8|889.7|889.8|889.7|889.8|889.7|889.8|889.7|700
1609765970000|2021-01-04 13:12:50|889.7|889.6|889.8|889.6|889.8|889.7|889.7|889.6|2973
1609765980000|2021-01-04 13:13:00|889.7||889.7||889.7||889.7||488
1609765990000|2021-01-04 13:13:10|889.6|889.5|889.8|889.5|889.8|889.5|889.6|889.4|1989
1609766000000|2021-01-04 13:13:20|889.7|889.6|889.7|889.5|889.8|889.6|889.7|889.5|0
1609766010000|2021-01-04 13:13:30||889.6||889.6||889.6||889.6|0
1609766020000|2021-01-04 13:13:40|889.8|889.5|889.7|889.5|889.8|889.5|889.7|889.5|575
1609766030000|2021-01-04 13:13:50|889.8|889.6|889.8|889.6|889.8|889.6|889.7|889.5|0
1609766040000|2021-01-04 13:14:00|889.7|889.5|889.5|889.3|889.7|889.5|889.4|889.3|509
1609766050000|2021-01-04 13:14:10|889.4|889.2|889.1|889|889.4|889.2|889|888.8|7001
1609766060000|2021-01-04 13:14:20|889|888.8|888.8|888.5|889.1|888.8|888.7|888.5|1869
1609766080000|2021-01-04 13:14:40|888.7||888.6||888.7||888.6||0
1609766090000|2021-01-04 13:14:50|888.7|888.6|888.7|888.5|888.8|888.6|888.7|888.5|1200
1609766110000|2021-01-04 13:15:10|888.8|888.6|888.7|888.6|888.8|888.6|888.7|888.6|0
1609766120000|2021-01-04 13:15:20|888.8|888.7|888.7|888.6|888.9|888.7|888.7|888.6|2445
1609766130000|2021-01-04 13:15:30|888.6|888.5|888.6|888.5|888.6|888.5|888.6|888.5|224
1609766140000|2021-01-04 13:15:40|888.7||888.7||888.7||888.7||0
1609766160000|2021-01-04 13:16:00||888.6||888.6||888.6||888.6|0
1609766170000|2021-01-04 13:16:10||888.5||888.6||888.6||888.5|0
1609766190000|2021-01-04 13:16:30|888.8|888.7|889.3|889|889.3|889|888.8|888.7|5086
1609766200000|2021-01-04 13:16:40|889.2|889.1|889.1|888.9|889.2|889.1|889.1|888.9|0
1609766210000|2021-01-04 13:16:50|889|888.8|888.8|888.6|889|888.8|888.7|888.6|3536
1609766220000|2021-01-04 13:17:00|888.9|888.7|888.6|888.3|889|888.7|888.4|888.3|2949
1609766230000|2021-01-04 13:17:10|888.5|888.4|888.5|888.4|888.5|888.4|888.5|888.4|0
1609766240000|2021-01-04 13:17:20|888.6|888.5|888.6|888.4|888.7|888.5|888.6|888.4|2225
1609766260000|2021-01-04 13:17:40|888.5|888.3|888.4|888.2|888.5|888.3|888.4|888.1|1240
1609766270000|2021-01-04 13:17:50|888.3|888.1|888.3|888.1|888.5|888.1|888.3|888|204
1609766280000|2021-01-04 13:18:00|888.2|888|888.3|888.1|888.3|888.1|888.2|888|575
1609766290000|2021-01-04 13:18:10|888.2|888|888|887.8|888.3|888.1|888|887.7|1184
1609766300000|2021-01-04 13:18:20|888.1|887.9|888.2|887.8|888.2|887.9|888.1|887.8|1894
1609766310000|2021-01-04 13:18:30|888.1|888|888.2|887.9|888.2|888|888|887.8|759
1609766320000|2021-01-04 13:18:40||888||888||888||888|0
1609766330000|2021-01-04 13:18:50|888.1||888.1||888.1||888.1||0
1609766340000|2021-01-04 13:19:00|888|887.9|888|887.9|888.1|888|888|887.9|759
1609766350000|2021-01-04 13:19:10|887.9|887.8|887.8|887.6|887.9|887.8|887.8|887.6|1724
1609766360000|2021-01-04 13:19:20|887.7|887.5|887.8|887.6|887.8|887.7|887.6|887.4|2150
1609766370000|2021-01-04 13:19:30|887.9|887.7|888|887.8|888.1|887.9|887.9|887.7|1720
1609766380000|2021-01-04 13:19:40|887.9|887.7|887.8|887.6|887.9|887.7|887.7|887.6|174
1609766390000|2021-01-04 13:19:50|887.7|887.7|887.8|887.5|887.8|887.7|887.7|887.5|277
1609766410000|2021-01-04 13:20:10||887.7||887.7||887.7||887.7|0
1609766440000|2021-01-04 13:20:40|887.7|887.6|887.4|887.3|887.7|887.6|887.4|887.3|2727
1609766450000|2021-01-04 13:20:50|887.5|887.4|887.7|887.4|887.8|887.6|887.5|887.4|12949
1609766460000|2021-01-04 13:21:00|887.9|887.5|888.4|888.2|888.4|888.2|887.9|887.5|1368
1609766470000|2021-01-04 13:21:10|888.5|888.1|888.6|888.3|888.6|888.3|888.4|888.1|3423
1609766480000|2021-01-04 13:21:20||888.4||888.2||888.4||888.2|0
1609766490000|2021-01-04 13:21:30||888.3||888.3||888.3||888.2|0
1609766520000|2021-01-04 13:22:00|888.5|888.4|888.4|888.2|888.5|888.4|888.4|888.2|1551
1609766530000|2021-01-04 13:22:10|888.3|888.1|888.4|888.2|888.4|888.2|888.2|888|3018
1609766540000|2021-01-04 13:22:20|888.3|888.1|888.4|888.3|888.4|888.3|888.2|888.1|2353
1609766550000|2021-01-04 13:22:30|888.5|888.4|888.6|888.4|888.7|888.4|888.4|888.3|2529
1609766560000|2021-01-04 13:22:40||888.5||888.4||888.5||888.4|700
1609766570000|2021-01-04 13:22:50|888.5|888.3|888.5|888.2|888.5|888.3|888.5|888.2|186
1609766590000|2021-01-04 13:23:10|888.4|888.3|888.5|888.3|888.5|888.4|888.4|888.3|2008
1609766600000|2021-01-04 13:23:20|888.4|888.2|888.4|888.2|888.4|888.2|888.2|888.1|2127
1609766610000|2021-01-04 13:23:30|888.6|888.3|888.5|888.2|888.6|888.4|888.5|888.2|2
1609766620000|2021-01-04 13:23:40|888.4|888.1|888.1|887.8|888.4|888.1|888|887.7|2220
1609766630000|2021-01-04 13:23:50|888|887.7|887.6|887.2|888|887.7|887.6|887.1|6142
1609766650000|2021-01-04 13:24:10|887.5|887.1|887.2|886.9|887.5|887.1|887.2|886.9|6258
1609766660000|2021-01-04 13:24:20||886.8||886.8||886.8||886.7|0
1609766670000|2021-01-04 13:24:30|887.1|886.9|887.1|887|887.2|887|887.1|886.8|2280
1609766680000|2021-01-04 13:24:40|||||||||53
1609766690000|2021-01-04 13:24:50||886.9||886.8||886.9||886.8|200
1609766700000|2021-01-04 13:25:00|887|886.7|887|886.6|887|886.7|886.8|886.5|1275
1609766710000|2021-01-04 13:25:10||886.5||886.6||886.6||886.5|0
1609766720000|2021-01-04 13:25:20|886.9|886.7|886.8|886.6|886.9|886.7|886.8|886.6|0
1609766730000|2021-01-04 13:25:30|886.9|886.7|887.2|887|887.2|887|886.8|886.7|1502
1609766740000|2021-01-04 13:25:40|887.1|886.9|887.2|887|887.2|887|887.1|886.9|288
1609766750000|2021-01-04 13:25:50|887.1|886.9|887.1|886.8|887.1|886.9|887.1|886.8|575
1609766760000|2021-01-04 13:26:00||886.7||886.8||886.8||886.7|0
1609766770000|2021-01-04 13:26:10|887|886.7|886.7|886.3|887|886.7|886.7|886.2|138
1609766810000|2021-01-04 13:26:50|886.6||886.5||886.6||886.5||0
1609766820000|2021-01-04 13:27:00|886.4|886.2|886.2|885.9|886.4|886.2|886.2|885.9|2427
1609766830000|2021-01-04 13:27:10|886.1|886|886.1|886|886.1|886|886.1|885.9|91
1609766840000|2021-01-04 13:27:20|886.2||886.2||886.2||886.1||0
1609766850000|2021-01-04 13:27:30|886.1|885.9|885.9|885.5|886.1|885.9|885.9|885.4|576
1609766870000|2021-01-04 13:27:50|885.8||885.9||885.9||885.8||0
1609766880000|2021-01-04 13:28:00|885.8|885.6|885.9|885.5|885.9|885.7|885.8|885.5|6751
1609766890000|2021-01-04 13:28:10|885.8|885.1|886.2|885.9|886.2|885.9|885.4|885|42181
1609766900000|2021-01-04 13:28:20|886|885.8|886.2|885.9|886.3|886|886|885.8|3971
1609766910000|2021-01-04 13:28:30|||||||||580
1609766920000|2021-01-04 13:28:40|886.3|886|886.5|886.2|886.7|886.5|886.3|886|4856
1609766930000|2021-01-04 13:28:50||886.1||886.3||886.3||886.1|0
1609766940000|2021-01-04 13:29:00|886.6||886.4||886.6||886.4||89
1609766950000|2021-01-04 13:29:10|886.5|886.5|886.5|886.3|886.6|886.5|886.5|886.3|193
1609766960000|2021-01-04 13:29:20|886.6|886.4|886.6|886.4|886.7|886.4|886.6|886.4|0
1609766970000|2021-01-04 13:29:30|886.5|886.3|886.6|886.4|886.7|886.4|886.5|886.3|4300
1609766980000|2021-01-04 13:29:40|886.7|886.3|886.6|886.4|886.7|886.4|886.6|886.3|0
1609766990000|2021-01-04 13:29:50|886.7|886.5|886.7|886.5|886.7|886.5|886.7|886.5|0
1609767020000|2021-01-04 13:30:20|886.8|886.6|887.1|886.9|887.2|887.1|886.8|886.6|1928
1609767030000|2021-01-04 13:30:30|887.2|887|887.2|887.1|887.2|887.1|887.2|887|0
1609767040000|2021-01-04 13:30:40|887.3|887.2|887.5|887.2|887.6|887.3|887.3|887.2|451
1609767060000|2021-01-04 13:31:00|887.6|887.3|887.4|887.2|887.6|887.3|887.4|887.2|1548
1609767070000|2021-01-04 13:31:10|887.3|887.1|887.3|887|887.3|887.1|887.2|887|842
1609767080000|2021-01-04 13:31:20|887.4|887.2|887.5|887.2|887.8|887.5|887.4|887.2|3777
1609767090000|2021-01-04 13:31:30|887.4|887.3|887.4|887.3|887.4|887.3|887.4|887.3|0
1609767100000|2021-01-04 13:31:40|887.5|887.4|887.7|887.4|887.7|887.4|887.5|887.3|645
1609767110000|2021-01-04 13:31:50||887.3||887.4||887.4||887.3|0
1609767130000|2021-01-04 13:32:10||887.5||887.5||887.5||887.5|0
1609767140000|2021-01-04 13:32:20|887.8|887.6|887.9|887.6|888|887.6|887.8|887.6|1279
1609767160000|2021-01-04 13:32:40||887.5||887.6||887.6||887.5|0
1609767170000|2021-01-04 13:32:50|887.8|887.5|887.5|887.4|887.8|887.5|887.5|887.4|1189
1609767180000|2021-01-04 13:33:00|887.6||887.5||887.6||887.5||0
1609767190000|2021-01-04 13:33:10|887.4|887.3|886.7|886.5|887.4|887.3|886.7|886.5|4848
1609767200000|2021-01-04 13:33:20|886.8|886.6|886.9|886.8|886.9|886.8|886.8|886.6|2778
1609767210000|2021-01-04 13:33:30|886.8|886.7|886.8|886.7|886.8|886.7|886.8|886.6|371
1609767220000|2021-01-04 13:33:40|886.9|886.6|886.7|886.5|887|886.6|886.7|886.5|1378
1609767230000|2021-01-04 13:33:50||886.6||886.6||886.6||886.6|0
1609767250000|2021-01-04 13:34:10|886.8|886.7|886.7|886.6|886.8|886.7|886.7|886.6|743
1609767260000|2021-01-04 13:34:20|886.6|886.5|886.6|886.4|886.6|886.5|886.5|886.3|2540
1609767270000|2021-01-04 13:34:30|886.5|886.5|886.5|886.4|886.6|886.5|886.5|886.3|4879
1609767280000|2021-01-04 13:34:40||886.3||886.3||886.3||886.3|0
1609767290000|2021-01-04 13:34:50|886.4|886.2|886.5|886.1|886.5|886.2|886.4|886|508
1609767300000|2021-01-04 13:35:00|886.6|886.2|886.6|886.3|886.7|886.4|886.6|886.2|575
1609767310000|2021-01-04 13:35:10|886.7|886.4|886.6|886.3|886.7|886.5|886.6|886.3|1191
1609767320000|2021-01-04 13:35:20|886.7|886.4|886.9|886.7|886.9|886.7|886.7|886.4|392
1609767330000|2021-01-04 13:35:30|886.8|886.6|886.7|886.5|886.8|886.6|886.7|886.4|837
1609767340000|2021-01-04 13:35:40|886.8|886.6|886.8|886.5|886.9|886.7|886.8|886.5|2276
1609767350000|2021-01-04 13:35:50||886.6||886.5||886.6||886.5|0
1609767360000|2021-01-04 13:36:00|886.9|886.6|886.8|886.5|886.9|886.8|886.8|886.5|396
1609767380000|2021-01-04 13:36:20|886.7|886.4|886.6|886.2|886.7|886.4|886.6|886.2|886
1609767390000|2021-01-04 13:36:30||886.3||886.3||886.3||886.3|0
1609767400000|2021-01-04 13:36:40|886.5|886.4|886.4|886.3|886.5|886.4|886.4|886.3|400
1609767410000|2021-01-04 13:36:50|886.5||886.5||886.5||886.5||0
1609767420000|2021-01-04 13:37:00|886.4||886.5||886.5||886.4||1147
1609767440000|2021-01-04 13:37:20|886.4||886.4||886.4||886.4||2122
1609767450000|2021-01-04 13:37:30|886.3|886.2|886.3|886|886.4|886.2|886.3|886|1151
1609767460000|2021-01-04 13:37:40|886.2|885.9|886.1|885.8|886.2|885.9|886.1|885.8|0
1609767470000|2021-01-04 13:37:50|886|885.7|886|885.6|886.1|886|885.9|885.6|4191
1609767480000|2021-01-04 13:38:00|885.9|885.5|885.8|885.6|885.9|885.6|885.8|885.5|0
1609767490000|2021-01-04 13:38:10|885.9|885.5|885.9|885.7|885.9|885.8|885.9|885.5|897
1609767500000|2021-01-04 13:38:20|885.8||885.8||885.8||885.8||0
1609767510000|2021-01-04 13:38:30||885.6||885.6||885.6||885.6|0
1609767520000|2021-01-04 13:38:40|886.1|885.7|886.2|885.9|886.4|886.2|886.1|885.7|12238
1609767530000|2021-01-04 13:38:50|886.3|886|886.3|886|886.4|886.2|886.3|886|2228
1609767560000|2021-01-04 13:39:20|886.4||886.4||886.4||886.3||1200
1609767570000|2021-01-04 13:39:30|886.3|886.1|886.4|886.2|886.4|886.2|886.3|886.1|0
1609767580000|2021-01-04 13:39:40|886.3|886.1|886.1|885.8|886.3|886.2|886.1|885.8|2128
1609767590000|2021-01-04 13:39:50|886|885.9|885.9|885.7|886.1|885.9|885.9|885.6|99
1609767600000|2021-01-04 13:40:00|885.8|885.6|885.5|885.3|885.8|885.6|885.5|885.3|352
1609767610000|2021-01-04 13:40:10||885.2||885.3||885.3||885.2|0
1609767620000|2021-01-04 13:40:20|885.6|885.4|885.8|885.6|885.8|885.6|885.6|885.4|3768
1609767630000|2021-01-04 13:40:30|885.7|885.7|885.8|885.6|885.8|885.7|885.7|885.6|962
1609767640000|2021-01-04 13:40:40|885.7|885.5|885.9|885.7|886|885.7|885.7|885.5|1303
1609767650000|2021-01-04 13:40:50||885.6||885.6||885.7||885.6|0
1609767660000|2021-01-04 13:41:00|885.8|885.5|885.9|885.7|885.9|885.7|885.8|885.5|368
1609767680000|2021-01-04 13:41:20|886|885.8|886.1|885.9|886.3|885.9|886|885.8|1609
1609767690000|2021-01-04 13:41:30||885.8||885.8||885.8||885.8|0
1609767700000|2021-01-04 13:41:40||885.9||885.9||886||885.8|212
1609767720000|2021-01-04 13:42:00|886.2|886|886.2|886.1|886.2|886.1|886.1|885.9|600
1609767730000|2021-01-04 13:42:10|886.3|886.2|886.3|886|886.6|886.4|886.3|886|2474
1609767740000|2021-01-04 13:42:20|886.2|886.1|886.4|886.1|886.4|886.1|886.2|886.1|1
1609767750000|2021-01-04 13:42:30||886||886||886||886|0
1609767770000|2021-01-04 13:42:50||886.1||886.1||886.1||886.1|0
1609767780000|2021-01-04 13:43:00|886.5|886.2|886.4|886.1|886.6|886.2|886.4|886.1|3000
1609767790000|2021-01-04 13:43:10||886||886||886||886|0
1609767810000|2021-01-04 13:43:30||886.1||886.1||886.1||886.1|0
1609767830000|2021-01-04 13:43:50|886.5|886|886.6|886.3|886.6|886.3|886.5|886|0
1609767840000|2021-01-04 13:44:00|886.5|886.2|886.4|886.2|886.5|886.2|886.4|886.2|695
1609767850000|2021-01-04 13:44:10|886.5||886.4||886.5||886.4||0
1609767860000|2021-01-04 13:44:20|886.3||886.4||886.4||886.3||0
1609767880000|2021-01-04 13:44:40|886.3|886.1|886.1|886|886.3|886.1|886.1|886|772
1609767900000|2021-01-04 13:45:00|886|885.9|886|885.9|886|885.9|885.9|885.8|844
1609767910000|2021-01-04 13:45:10|885.9|885.8|885.9|885.8|886|885.8|885.9|885.8|0
1609767920000|2021-01-04 13:45:20|885.8|885.7|885.9|885.7|885.9|885.7|885.8|885.7|593
1609767930000|2021-01-04 13:45:30|885.8|885.6|885.8|885.7|885.9|885.7|885.8|885.6|1241
1609767940000|2021-01-04 13:45:40|885.9|885.8|886.2|886|886.2|886.1|885.9|885.8|964
1609767950000|2021-01-04 13:45:50|886.1|885.9|886.1|886|886.1|886|886|885.9|884
1609767960000|2021-01-04 13:46:00|886|885.9|885.7|885.5|886|885.9|885.7|885.5|1991
1609767970000|2021-01-04 13:46:10|885.8||885.8||885.8||885.8||75
1609767980000|2021-01-04 13:46:20||885.6||885.6||885.6||885.6|0
1609767990000|2021-01-04 13:46:30||885.5||885.7||885.7||885.5|0
1609768030000|2021-01-04 13:47:10|885.7|885.6|885.7|885.6|885.8|885.6|885.7|885.5|131
1609768040000|2021-01-04 13:47:20|885.6|885.5|885.7|885.5|885.7|885.5|885.6|885.5|158
1609768050000|2021-01-04 13:47:30|885.6|885.4|885.5|885.3|885.6|885.4|885.4|885.2|602
1609768060000|2021-01-04 13:47:40|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|400
1609768070000|2021-01-04 13:47:50||885.3||885.3||885.3||885.3|0
1609768090000|2021-01-04 13:48:10|885.5|885.4|885.6|885.4|885.6|885.5|885.4|885.3|2947
1609768100000|2021-01-04 13:48:20|885.7|885.5|885.7|885.5|885.7|885.6|885.7|885.5|718
1609768110000|2021-01-04 13:48:30|885.8||885.7||885.8||885.7||0
1609768120000|2021-01-04 13:48:40|885.8||885.8||885.8||885.8||0
1609768130000|2021-01-04 13:48:50|885.9|885.6|886|885.7|886|885.7|885.9|885.6|374
1609768150000|2021-01-04 13:49:10|886.1|885.8|886.4|886.2|886.7|886.4|886.1|885.8|8152
1609768160000|2021-01-04 13:49:20|886.3|886.1|886.2|885.9|886.3|886.1|886.2|885.9|565
1609768170000|2021-01-04 13:49:30|886.3|886|886.4|886.1|886.4|886.1|886.3|886|0
1609768190000|2021-01-04 13:49:50|886.3|886|886.3|886.1|886.3|886.1|886.2|886|4223
1609768200000|2021-01-04 13:50:00|886.4|886.2|886.6|886.4|886.6|886.4|886.4|886.2|1621
1609768210000|2021-01-04 13:50:10||886.5||886.5||886.5||886.5|0
1609768220000|2021-01-04 13:50:20|886.7||886.7||886.7||886.7||223
1609768230000|2021-01-04 13:50:30|886.6|886.6|886.9|886.6|887|886.6|886.6|886.5|1231
1609768240000|2021-01-04 13:50:40|886.8|886.5|886.8|886.5|886.8|886.5|886.6|886.5|3012
1609768250000|2021-01-04 13:50:50|886.9|886.6|886.9|886.7|886.9|886.7|886.9|886.6|0
1609768260000|2021-01-04 13:51:00|887|886.8|886.9|886.7|887.1|886.8|886.8|886.6|3094
1609768270000|2021-01-04 13:51:10|887|886.8|887.2|887|887.3|887|887|886.8|1123
1609768280000|2021-01-04 13:51:20|887.3||887.3||887.3||887.2||0
1609768290000|2021-01-04 13:51:30|887.2|887.1|887.4|887.2|887.4|887.2|887.2|887.1|0
1609768300000|2021-01-04 13:51:40||887.3||887.3||887.3||887.3|0
1609768310000|2021-01-04 13:51:50|887.5|887.4|887.8|887.6|887.9|887.6|887.5|887.4|2411
1609768320000|2021-01-04 13:52:00|887.9|887.5|888.2|888.1|888.4|888.2|887.7|887.5|43814
1609768330000|2021-01-04 13:52:10|||||||||52
1609768340000|2021-01-04 13:52:20|888.1|888|888.1|888|888.2|888.1|887.9|887.5|15988
1609768370000|2021-01-04 13:52:50|888.2|888.1|888.2|888.1|888.2|888.1|888.2|888.1|0
1609768380000|2021-01-04 13:53:00||888||888||888||888|0
1609768390000|2021-01-04 13:53:10|888.1|888.1|888.2|888|888.2|888.1|888.1|888|1943
1609768400000|2021-01-04 13:53:20|888.1|887.9|888.4|888.2|888.5|888.2|888|887.9|4265
1609768410000|2021-01-04 13:53:30|888.3|888.1|888.2|887.9|888.3|888.1|888.2|887.9|230
1609768420000|2021-01-04 13:53:40||888||888||888||888|35
1609768430000|2021-01-04 13:53:50|888.3|888.1|888.4|888.1|888.4|888.1|888.3|888.1|0
1609768450000|2021-01-04 13:54:10|888.3||888.3||888.3||888.3||0
1609768460000|2021-01-04 13:54:20|888.2|888|888|887.8|888.2|888|888|887.8|6206
1609768470000|2021-01-04 13:54:30||887.9||887.9||887.9||887.9|0
1609768480000|2021-01-04 13:54:40|888.2|888|888.2|887.9|888.3|888.1|888.1|887.8|10662
1609768490000|2021-01-04 13:54:50|888.3||888.2||888.3||888.2||0
1609768500000|2021-01-04 13:55:00|888.3||888.2||888.3||888.2||0
1609768510000|2021-01-04 13:55:10|888.1|887.8|887.9|887.5|888.1|887.8|887.9|887.5|140
1609768520000|2021-01-04 13:55:20||887.6||887.6||887.6||887.5|0
1609768530000|2021-01-04 13:55:30|887.8|887.7|887.7|887.4|887.8|887.7|887.7|887.3|1091
1609768540000|2021-01-04 13:55:40||887.5||887.5||887.6||887.5|381
1609768550000|2021-01-04 13:55:50|887.4|887.3|886.9|886.8|887.4|887.3|886.9|886.6|13994
1609768560000|2021-01-04 13:56:00|887|886.9|887.3|886.9|887.3|886.9|887|886.9|2675
1609768570000|2021-01-04 13:56:10|887|886.8|886.9|886.5|887|886.9|886.9|886.5|7783
1609768580000|2021-01-04 13:56:20|886.8|886.4|886.7|886.4|886.8|886.4|886.7|886.3|3243
1609768590000|2021-01-04 13:56:30|886.6|886.3|886.4|886.2|886.6|886.3|886.3|886|4
1609768600000|2021-01-04 13:56:40|886|886.3|885.9|885.6|886|886.3|885.7|885.6|24895
1609768610000|2021-01-04 13:56:50|886|885.5|886|885.6|886|885.8|885.9|885.5|700
1609768620000|2021-01-04 13:57:00|886.1|885.7|886.7|886.3|886.7|886.4|886.1|885.7|6399
1609768630000|2021-01-04 13:57:10|886.5|886.4|886.9|886.6|886.9|886.6|886.5|886.4|1
1609768640000|2021-01-04 13:57:20||886.5||886.5||886.6||886.5|0
1609768650000|2021-01-04 13:57:30|886.8|886.4|886.5|886.4|886.8|886.5|886.5|886.4|1100
1609768670000|2021-01-04 13:57:50|886.6||886.7||886.7||886.6||0
1609768680000|2021-01-04 13:58:00||886.5||886.5||886.5||886.4|0
1609768690000|2021-01-04 13:58:10|886.8||886.6||886.8||886.6||0
1609768700000|2021-01-04 13:58:20|886.5|886.3|886.5|886.1|886.5|886.3|886.4|886.1|192
1609768710000|2021-01-04 13:58:30|886.4|886|886.3|886|886.4|886|886.1|885.9|611
1609768730000|2021-01-04 13:58:50|886.2|885.9|886.1|886|886.2|886|886.1|885.8|1276
1609768740000|2021-01-04 13:59:00|886.2|886.1|886.3|886.1|886.4|886.2|886.2|886.1|1780
1609768750000|2021-01-04 13:59:10|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|0
1609768760000|2021-01-04 13:59:20|886.3|886.1|886.4|886.2|886.4|886.2|886.3|886.1|0
1609768770000|2021-01-04 13:59:30|886.3|886.1|886.3|886.1|886.3|886.1|886.3|886.1|0
1609768780000|2021-01-04 13:59:40|886.4|886.2|886.3|886.1|886.4|886.2|886.3|886|0
1609768790000|2021-01-04 13:59:50|886.4|886.2|886.3|886.1|886.4|886.2|886.3|886.1|1715
1609768810000|2021-01-04 14:00:10|886.4|886.2|886.5|886.3|886.5|886.3|886.3|886.2|1883
1609768820000|2021-01-04 14:00:20|886.7|886.4|886.7|886.4|886.7|886.5|886.7|886.3|288
1609768830000|2021-01-04 14:00:30|886.6|886.3|886.1|885.8|886.6|886.3|886.1|885.8|1480
1609768840000|2021-01-04 14:00:40|886|885.9|886.1|885.8|886.1|885.9|885.9|885.8|0
1609768850000|2021-01-04 14:00:50|886|885.9|885.9|885.8|886.3|885.9|885.9|885.8|8022
1609768860000|2021-01-04 14:01:00|885.8|885.7|885.8|885.6|885.8|885.7|885.7|885.5|293
1609768870000|2021-01-04 14:01:10|885.9|885.7|886.1|885.8|886.2|885.8|885.9|885.7|2354
1609768880000|2021-01-04 14:01:20|886.2|885.9|886.3|886|886.3|886|886.2|885.9|2937
1609768890000|2021-01-04 14:01:30|886.4|886.1|886.4|886.2|886.4|886.3|886.4|886.1|1182
1609768900000|2021-01-04 14:01:40|886.3|886.1|886.1|885.8|886.3|886.2|885.9|885.7|17606
1609768910000|2021-01-04 14:01:50|886.2||886.1||886.2||886.1||0
1609768920000|2021-01-04 14:02:00|886.2|885.9|886.1|886|886.2|886|886.1|885.9|1054
1609768940000|2021-01-04 14:02:20|886|885.9|885.7|885.5|886|885.9|885.7|885.5|3166
1609768960000|2021-01-04 14:02:40||885.6||885.6||885.6||885.6|0
1609768980000|2021-01-04 14:03:00|885.8|885.7|886.5|886.3|886.5|886.3|885.8|885.7|7942
1609768990000|2021-01-04 14:03:10|886.4|886.2|886.4|886.3|886.4|886.3|886.4|886.1|0
1609769010000|2021-01-04 14:03:30|886.5||886.5||886.5||886.5||0
1609769020000|2021-01-04 14:03:40|886.4||886.4||886.5||886.4||0
1609769030000|2021-01-04 14:03:50|886.3|886.2|886|885.7|886.3|886.2|886|885.7|219
1609769040000|2021-01-04 14:04:00||885.8||885.7||885.8||885.6|0
1609769050000|2021-01-04 14:04:10|885.9|885.6|886|885.9|886|885.9|885.8|885.6|1672
1609769070000|2021-01-04 14:04:30|886.1|886|886.4|886.2|886.4|886.2|886.1|886|2748
1609769090000|2021-01-04 14:04:50|886.5||886.4||886.5||886.4||0
1609769100000|2021-01-04 14:05:00|886.5|886.3|886.7|886.4|886.7|886.5|886.4|886.3|2021
1609769110000|2021-01-04 14:05:10||886.5||886.4||886.5||886.4|280
1609769130000|2021-01-04 14:05:30|||||||||200
1609769140000|2021-01-04 14:05:40|886.8|886.5|886.9|886.6|886.9|886.7|886.7|886.5|3922
1609769150000|2021-01-04 14:05:50|886.8|886.5|886.9|886.7|887|886.8|886.6|886.4|4357
1609769160000|2021-01-04 14:06:00|887|886.8|887.2|886.9|887.2|886.9|887|886.8|735
1609769170000|2021-01-04 14:06:10|887.1|887|887.1|887|887.1|887.1|887.1|887|700
1609769180000|2021-01-04 14:06:20|887|886.8|887.1|886.8|887.1|886.8|886.7|886.4|1609
1609769190000|2021-01-04 14:06:30|887||887.1||887.1||886.9||0
1609769200000|2021-01-04 14:06:40|887||887.1||887.1||886.9||503
1609769210000|2021-01-04 14:06:50|887.2|886.9|887.1|886.9|887.2|886.9|887.1|886.9|3
1609769220000|2021-01-04 14:07:00||886.8||886.8||886.8||886.8|0
1609769230000|2021-01-04 14:07:10||886.9||886.9||886.9||886.8|0
1609769250000|2021-01-04 14:07:30|887.2|886.8|887.1|886.9|887.2|886.9|887.1|886.8|0
1609769260000|2021-01-04 14:07:40|887|886.8|887.1|886.9|887.2|886.9|887|886.8|2005
1609769270000|2021-01-04 14:07:50|887.2|886.8|887.2|886.9|887.2|886.9|887.1|886.8|3268
1609769280000|2021-01-04 14:08:00|887.1|886.8|887.1|886.9|887.2|886.9|887|886.8|100
1609769310000|2021-01-04 14:08:30|887|886.8|886.9|886.8|887|886.8|886.9|886.8|495
1609769320000|2021-01-04 14:08:40|886.8|886.7|886.3|886|886.9|886.7|886.3|885.9|2817
1609769330000|2021-01-04 14:08:50|886.2|886.1|886.2|886.1|886.2|886.1|886.2|886|446
1609769340000|2021-01-04 14:09:00|886.3|886.2|886.5|886.2|886.5|886.2|886.3|886.1|2161
1609769350000|2021-01-04 14:09:10|886.6|886.3|886.5|886.3|886.7|886.4|886.5|886.3|1193
1609769360000|2021-01-04 14:09:20|886.6|886.4|886.7|886.4|886.7|886.4|886.6|886.4|1892
1609769380000|2021-01-04 14:09:40|886.6|886.3|886.5|886.2|886.6|886.3|886.5|886.2|0
1609769400000|2021-01-04 14:10:00|886.4|886.4|886.3|886.2|886.4|886.4|886.3|886.2|608
1609769420000|2021-01-04 14:10:20|886.2|886.1|885.9|885.6|886.2|886.1|885.7|885.4|18366
1609769440000|2021-01-04 14:10:40|886|885.7|886.3|886|886.3|886|886|885.7|1638
1609769460000|2021-01-04 14:11:00|886.2|885.9|886.3|886|886.3|886.1|886.1|885.8|1013
1609769480000|2021-01-04 14:11:20||885.9||886.1||886.1||885.8|0
1609769490000|2021-01-04 14:11:30|886.2|886|886.1|885.8|886.2|886|886.1|885.8|295
1609769500000|2021-01-04 14:11:40|886|885.7|885.8|885.7|886|885.7|885.8|885.6|0
1609769510000|2021-01-04 14:11:50|885.9|885.8|886.1|885.8|886.1|885.9|885.9|885.7|2834
1609769520000|2021-01-04 14:12:00||885.7||885.7||885.7||885.7|0
1609769530000|2021-01-04 14:12:10|886||885.9||886||885.9||0
1609769540000|2021-01-04 14:12:20|885.8|885.6|885.7|885.5|885.9|885.6|885.7|885.5|3805
1609769550000|2021-01-04 14:12:30|885.6|885.4|885.4|885.2|885.6|885.4|885.4|885.2|115
1609769560000|2021-01-04 14:12:40|885.6|885.3|885.7|885.4|885.8|885.4|885.5|885.3|7817
1609769570000|2021-01-04 14:12:50|885.8|885.6|886.1|885.7|886.1|885.9|885.8|885.6|1000
1609769600000|2021-01-04 14:13:20|886|885.6|885.9|885.6|886|885.7|885.8|885.6|0
1609769610000|2021-01-04 14:13:30||885.7||885.7||885.7||885.7|0
1609769620000|2021-01-04 14:13:40|885.8|885.8|885.8|885.6|885.8|885.8|885.8|885.6|603
1609769630000|2021-01-04 14:13:50|886.1|885.7|887.5|887.3|887.6|887.3|886.1|885.7|37479
1609769640000|2021-01-04 14:14:00|887.4|887.2|886.9|886.6|887.4|887.3|886.9|886.6|6448
1609769660000|2021-01-04 14:14:20|886.8||886.8||886.8||886.8||0
1609769670000|2021-01-04 14:14:30|886.7|886.5|886.4|886.2|886.8|886.6|886.4|886.1|6037
1609769680000|2021-01-04 14:14:40|886.5|886.1|886.6|886.2|886.6|886.3|886.4|886.1|2761
1609769690000|2021-01-04 14:14:50|886.7|886.3|886.7|886.3|886.8|886.4|886.5|886.3|1756
1609769700000|2021-01-04 14:15:00||886.4||886.4||886.4||886.4|0
1609769710000|2021-01-04 14:15:10|886.6|886.3|886.1|885.7|886.6|886.3|886.1|885.7|1539
1609769720000|2021-01-04 14:15:20|886|885.6|885.6|885.4|886|885.6|885.5|885.3|534
1609769730000|2021-01-04 14:15:30|885.5|885.3|885.4|885.1|885.5|885.3|885.4|885|1225
1609769740000|2021-01-04 14:15:40|885.5|885.2|885.5|885.3|885.5|885.3|885.5|885.2|1876
1609769750000|2021-01-04 14:15:50|885.4|885.2|885.4|885.1|885.4|885.2|885.4|885.1|2390
1609769760000|2021-01-04 14:16:00|885.3|885.3|885.4|885.1|885.4|885.3|885.2|885|1543
1609769770000|2021-01-04 14:16:10||885||885.1||885.1||885|0
1609769780000|2021-01-04 14:16:20|885.5|885.2|885.9|885.6|886|885.7|885.5|885.2|5967
1609769790000|2021-01-04 14:16:30|886|885.7|885.9|885.6|886|885.7|885.9|885.6|0
1609769800000|2021-01-04 14:16:40|885.8|885.5|885.5|885.1|885.8|885.5|885.5|885.1|2144
1609769820000|2021-01-04 14:17:00|885.6|885.2|885.5|885.3|885.6|885.3|885.5|885.2|0
1609769830000|2021-01-04 14:17:10|885.4|885.4|885.3|885|885.4|885.4|885.3|885|3530
1609769840000|2021-01-04 14:17:20|885.4|885.1|885.2|885|885.4|885.1|885.2|885|700
1609769860000|2021-01-04 14:17:40|885.1|885.1|885.5|885.4|885.5|885.4|885.1|885|26931
1609769870000|2021-01-04 14:17:50|885.4|885.2|885.7|885.4|885.7|885.4|885.4|885.2|3292
1609769880000|2021-01-04 14:18:00|885.6|885.5|885.6|885.4|885.6|885.5|885.6|885.4|0
1609769890000|2021-01-04 14:18:10|885.7|885.5|885.9|885.5|885.9|885.7|885.7|885.4|2935
1609769900000|2021-01-04 14:18:20|886|885.6|885.9|885.6|886|885.7|885.9|885.6|2000
1609769930000|2021-01-04 14:18:50||885.7||885.7||885.8||885.7|279
1609769950000|2021-01-04 14:19:10|886|885.8|885.5|885.4|886.1|885.8|885.5|885.2|6197
1609769980000|2021-01-04 14:19:40|885.4|885.3|885.5|885.3|885.5|885.3|885.4|885.1|1595
1609769990000|2021-01-04 14:19:50|885.4|885.2|885.4|885.2|885.4|885.2|885.4|885.2|0
1609770000000|2021-01-04 14:20:00|885.3|885.1|885.1|885|885.3|885.1|885.1|885|1265
1609770010000|2021-01-04 14:20:10|885.2|885.1|885.2|885|885.2|885.1|885.1|885|7958
1609770020000|2021-01-04 14:20:20|885.3|885.1|885.5|885.2|885.7|885.4|885.3|885.1|6537
1609770030000|2021-01-04 14:20:30||885.3||885.3||885.3||885.2|0
1609770050000|2021-01-04 14:20:50|885.6|885.4|885.9|885.5|885.9|885.5|885.6|885.4|110
1609770070000|2021-01-04 14:21:10|885.8|885.4|885.7|885.4|885.8|885.4|885.7|885.4|0
1609770100000|2021-01-04 14:21:40|885.6|885.3|885.6|885.4|885.6|885.4|885.4|885.3|2345
1609770110000|2021-01-04 14:21:50|885.5|885.3|885.6|885.4|885.6|885.4|885.5|885.3|0
1609770120000|2021-01-04 14:22:00|885.7|885.5|885.7|885.6|885.8|885.6|885.7|885.5|2152
1609770130000|2021-01-04 14:22:10|885.8|885.7|886|885.8|886|885.9|885.8|885.7|3054
1609770140000|2021-01-04 14:22:20|885.9||886||886||885.9||0
1609770150000|2021-01-04 14:22:30|885.9|885.7|885.3|885.1|885.9|885.7|885.3|885.1|4432
1609770160000|2021-01-04 14:22:40|885.2|885.2|885.3|885.2|885.4|885.3|885.2|885|2191
1609770170000|2021-01-04 14:22:50||885.1||885.1||885.1||885.1|0
1609770180000|2021-01-04 14:23:00|885.2|885|885.2|885.1|885.3|885.1|885.2|885|0
1609770200000|2021-01-04 14:23:20|885.1|885|885|884.8|885.1|885|885|884.7|7324
1609770210000|2021-01-04 14:23:30|884.9|884.7|884.8|884.6|884.9|884.7|884.8|884.5|35
1609770230000|2021-01-04 14:23:50||884.7||884.7||884.7||884.7|0
1609770260000|2021-01-04 14:24:20|884.9|884.8|885.2|884.8|885.2|885|884.9|884.8|1813
1609770270000|2021-01-04 14:24:30|885.3|885|885.2|885.1|885.3|885.1|885.2|885|0
1609770310000|2021-01-04 14:25:10|885.1|885|885.1|885|885.1|885|885.1|885|2283
1609770320000|2021-01-04 14:25:20|885.2||885.1||885.3||885.1||0
1609770330000|2021-01-04 14:25:30|885.2|884.9|885.3|885.1|885.3|885.1|885.2|884.9|1520
1609770340000|2021-01-04 14:25:40|885.4|885.2|885.9|885.6|885.9|885.6|885.4|885.2|1921
1609770360000|2021-01-04 14:26:00|885.8|885.7|885.8|885.7|885.9|885.7|885.8|885.7|2000
1609770370000|2021-01-04 14:26:10||885.6||885.6||885.7||885.6|2061
1609770380000|2021-01-04 14:26:20|885.7|885.7|885.7|885.6|885.7|885.7|885.7|885.6|684
1609770390000|2021-01-04 14:26:30|885.6|885.5|885.5|885.2|885.7|885.6|885.5|885.2|2629
1609770400000|2021-01-04 14:26:40||885.3||885.4||885.4||885.3|283
1609770410000|2021-01-04 14:26:50|885.6|885.5|885.8|885.5|885.8|885.5|885.6|885.4|1342
1609770420000|2021-01-04 14:27:00|885.9|885.7|885.9|885.7|885.9|885.7|885.9|885.7|0
1609770440000|2021-01-04 14:27:20|885.8||885.8||885.8||885.8||0
1609770450000|2021-01-04 14:27:30|885.7|885.6|885.7|885.5|885.7|885.6|885.6|885.5|602
1609770460000|2021-01-04 14:27:40|885.6|885.4|885.5|885.3|885.6|885.4|885.4|885.3|1146
1609770470000|2021-01-04 14:27:50|885.4|885.2|885.2|885.1|885.4|885.2|885.2|885.1|2126
1609770500000|2021-01-04 14:28:20|885.1|885|885|884.8|885.1|885|885|884.8|1417
1609770510000|2021-01-04 14:28:30|885.1|884.9|885.1|884.8|885.1|884.9|885.1|884.8|503
1609770520000|2021-01-04 14:28:40|885.2|884.9|885.7|885.3|885.7|885.4|885.2|884.9|3049
1609770540000|2021-01-04 14:29:00|885.6|885.4|885.6|885.4|885.6|885.5|885.6|885.4|0
1609770550000|2021-01-04 14:29:10|885.7|885.5|885.7|885.5|885.7|885.5|885.6|885.4|0
1609770560000|2021-01-04 14:29:20|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|141
1609770570000|2021-01-04 14:29:30|885.5|885.5|885.6|885.5|885.6|885.5|885.5|885.5|265
1609770580000|2021-01-04 14:29:40||885.4||885.4||885.4||885.4|60
1609770590000|2021-01-04 14:29:50|885.5|885.3|885.2|884.9|885.5|885.3|885.2|884.9|3810
1609770600000|2021-01-04 14:30:00|885.3|885|885.6|885.4|885.7|885.4|885.3|884.9|14352
1609770610000|2021-01-04 14:30:10|885.7|885.5|885.9|885.8|886|885.9|885.7|885.5|3712
1609770620000|2021-01-04 14:30:20|886|885.7|885.7|885.5|886|885.8|885.7|885.5|2323
1609770630000|2021-01-04 14:30:30|885.6|885.4|885.3|885.2|885.6|885.4|885.3|885.1|1891
1609770640000|2021-01-04 14:30:40|885.2|885.1|885.5|885.2|885.5|885.2|885.2|885.1|201
1609770650000|2021-01-04 14:30:50|885.6|885.3|886.6|886|886.7|886.4|885.6|885.3|27284
1609770660000|2021-01-04 14:31:00|886.5|885.9|885.9|885.7|886.5|885.9|885.6|885.4|11685
1609770670000|2021-01-04 14:31:10|885.8|885.6|886.2|885.9|886.3|886.1|885.8|885.4|14760
1609770680000|2021-01-04 14:31:20|886.3|886|886.3|886.1|886.6|886.3|886.2|886|3604
1609770690000|2021-01-04 14:31:30|886.2|886|886.6|886.4|886.6|886.4|886.2|886|2284
1609770700000|2021-01-04 14:31:40|886.8|886.5|886.9|886.7|887|886.8|886.8|886.5|2528
1609770710000|2021-01-04 14:31:50|886.8|886.5|886.5|886.2|886.8|886.6|886.5|886.1|2550
1609770720000|2021-01-04 14:32:00|886.4|886.1|885.9|885.8|886.4|886.1|885.9|885.8|18181
1609770730000|2021-01-04 14:32:10|886.1|885.9|886.1|886|886.2|886|886.1|885.9|1318
1609770740000|2021-01-04 14:32:20|886.2|886.1|887|886.7|887.1|886.7|886.2|886.1|4268
1609770750000|2021-01-04 14:32:30|887.1|886.8|887.1|886.9|887.2|886.9|887.1|886.7|0
1609770760000|2021-01-04 14:32:40|887|887|887.3|887.1|887.4|887.1|887|886.8|4413
1609770770000|2021-01-04 14:32:50|887.4|887.2|887.3|886.9|887.4|887.2|887.3|886.9|482
1609770780000|2021-01-04 14:33:00|887.2|887|886.7|886.5|887.2|887.1|886.7|886.5|6532
1609770790000|2021-01-04 14:33:10|886.6|886.4|886|885.7|886.6|886.4|886|885.6|2059
1609770800000|2021-01-04 14:33:20|886.1|885.8|886.2|885.9|886.4|886.1|886.1|885.8|11774
1609770810000|2021-01-04 14:33:30|886.1|886|886.2|885.8|886.2|886|886|885.6|2855
1609770820000|2021-01-04 14:33:40|886.1|885.7|886|885.7|886.1|885.8|885.8|885.6|1620
1609770830000|2021-01-04 14:33:50|886.1|885.8|886.1|885.9|886.3|886.1|886.1|885.7|606
1609770840000|2021-01-04 14:34:00|886.2|886|885.9|885.7|886.2|886|885.9|885.6|2525
1609770850000|2021-01-04 14:34:10|885.8|885.6|885.8|885.5|885.8|885.7|885.5|885.2|12560
1609770860000|2021-01-04 14:34:20|885.9|885.6|886.2|886|886.4|886.2|885.9|885.6|2477
1609770870000|2021-01-04 14:34:30|886.3|886.1|886.4|886|886.4|886.1|886.3|886|0
1609770880000|2021-01-04 14:34:40|886.3|886.1|886.3|886.1|886.3|886.1|886.2|886|896
1609770890000|2021-01-04 14:34:50|886.2|886|886.2|886|886.3|886.1|886.2|886|193
1609770900000|2021-01-04 14:35:00|886.3|886.1|885.9|885.3|886.3|886.1|885.5|885.3|12713
1609770910000|2021-01-04 14:35:10|886|885.4|886.9|886.5|887.2|886.9|886|885.4|2511
1609770920000|2021-01-04 14:35:20|886.8|886.4|886.8|886.5|886.8|886.7|886.7|886.3|1883
1609770930000|2021-01-04 14:35:30|886.7|886.6|886.4|886.1|886.8|886.7|886.4|886.1|349
1609770940000|2021-01-04 14:35:40|886.3|886|886.2|885.8|886.3|886|885.9|885.5|14703
1609770950000|2021-01-04 14:35:50|886.1|885.7|886|885.7|886.1|885.8|886|885.7|2551
1609770960000|2021-01-04 14:36:00|885.9|885.5|885.5|885.3|885.9|885.6|885.5|885.2|1454
1609770970000|2021-01-04 14:36:10|885.4|885.2|885.4|884.9|885.5|885.3|885.3|884.8|1931
1609770980000|2021-01-04 14:36:20||885||885||885.1||884.9|0
1609770990000|2021-01-04 14:36:30||885.1||885.1||885.1||885.1|0
1609771000000|2021-01-04 14:36:40|885.3|885|885.8|885.5|885.8|885.6|885|884.8|6090
1609771010000|2021-01-04 14:36:50|885.7|885.4|885.7|885.4|885.7|885.6|885.7|885.3|270
1609771020000|2021-01-04 14:37:00|885.8|885.3|885.8|885.4|885.9|885.6|885.8|885.3|576
1609771030000|2021-01-04 14:37:10|885.9|885.3|885.8|885.6|885.9|885.7|885.7|885.3|7695
1609771040000|2021-01-04 14:37:20|885.9|885.5|885.7|885.5|885.9|885.7|885.7|885.5|2023
1609771050000|2021-01-04 14:37:30|885.8|885.6|886.2|886|886.2|886|885.8|885.6|4019
1609771060000|2021-01-04 14:37:40|886.1|885.9|885.7|885.4|886.1|885.9|885.7|885.4|2320
1609771070000|2021-01-04 14:37:50|885.6|885.3|885.7|885.5|885.7|885.5|885.6|885.2|0
1609771080000|2021-01-04 14:38:00|885.6|885.6|885.7|885.6|885.7|885.6|885.6|885.5|700
1609771090000|2021-01-04 14:38:10|885.6|885.5|885.7|885.4|885.7|885.6|885.5|885.3|4026
1609771100000|2021-01-04 14:38:20|885.6|885.3|885.7|885.4|885.7|885.4|885.5|885.3|3218
1609771110000|2021-01-04 14:38:30|885.6|885.5|885.8|885.6|885.8|885.6|885.6|885.3|2033
1609771120000|2021-01-04 14:38:40|885.9|885.5|886.2|885.9|886.3|885.9|885.8|885.5|0
1609771130000|2021-01-04 14:38:50|886.3|886|886.6|886.4|886.7|886.5|886.3|886|3813
1609771140000|2021-01-04 14:39:00|886.7|886.5|887|886.7|887.1|886.8|886.7|886.5|7238
1609771150000|2021-01-04 14:39:10|887.1|886.6|887.3|887|887.4|887.1|887|886.6|1832
1609771160000|2021-01-04 14:39:20|887.4|887.1|887.2|887|887.5|887.1|887.1|886.9|3478
1609771170000|2021-01-04 14:39:30|887.3|886.9|888.2|887.9|888.2|888|887.3|886.9|13619
1609771180000|2021-01-04 14:39:40|888.4|888|888.2|887.9|888.5|888.1|888.1|887.8|1815
1609771190000|2021-01-04 14:39:50|888.3|887.8|888.1|887.8|888.3|887.8|887.9|887.7|2318
1609771200000|2021-01-04 14:40:00|888|887.7|888.5|888.2|888.6|888.2|887.6|887.3|6703
1609771210000|2021-01-04 14:40:10|888.6|888.1|888.4|888|888.7|888.2|888.4|888|0
1609771220000|2021-01-04 14:40:20||888.2||888.3||888.3||888.2|0
1609771230000|2021-01-04 14:40:30|888.3|888.2|888.3|887.7|888.3|888.2|888.1|887.7|2419
1609771240000|2021-01-04 14:40:40|888.4|887.8|888.9|888.6|888.9|888.6|888.3|887.8|3663
1609771250000|2021-01-04 14:40:50|888.8|888.5|888.8|888.7|888.8|888.7|888.8|888.4|0
1609771260000|2021-01-04 14:41:00|888.9|888.8|888.8|888.5|889|888.8|888.6|888.4|3239
1609771270000|2021-01-04 14:41:10|888.7|888.7|888.7|888.4|888.7|888.7|888.6|888.3|321
1609771280000|2021-01-04 14:41:20|888.6|888.3|888.6|888.2|888.6|888.3|888.5|888.2|20
1609771290000|2021-01-04 14:41:30|888.5|888.1|888.7|888.4|888.8|888.6|888.4|888|4754
1609771300000|2021-01-04 14:41:40|888.9|888.5|888.7|888.5|888.9|888.6|888.7|888.5|2844
1609771310000|2021-01-04 14:41:50|888.9|888.6|888.9|888.7|889|888.8|888.8|888.6|1500
1609771320000|2021-01-04 14:42:00|888.8|888.6|888.7|888.2|888.8|888.6|888.5|888.2|2030
1609771330000|2021-01-04 14:42:10|888.9|888.3|888.9|888.7|889|888.7|888.9|888.3|314
1609771350000|2021-01-04 14:42:30|889|888.8|888.9|888.7|889|888.8|888.9|888.7|1591
1609771360000|2021-01-04 14:42:40|888.8|888.6|888.8|888.5|888.8|888.6|888.7|888.4|16707
1609771370000|2021-01-04 14:42:50|888.7|888.6|888.7|888.5|888.7|888.6|888.5|888.1|5751
1609771380000|2021-01-04 14:43:00|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|1120
1609771390000|2021-01-04 14:43:10|888.9|888.7|889.3|889|889.5|889|888.9|888.7|3232
1609771400000|2021-01-04 14:43:20|889.2|889.1|889.7|889.4|889.8|889.4|889.2|889|596
1609771410000|2021-01-04 14:43:30|889.8|889.3|889.7|889.4|890|889.4|889.2|889|22546
1609771420000|2021-01-04 14:43:40|889.8|889.6|889.9|889.6|890|889.7|889.8|889.5|0
1609771430000|2021-01-04 14:43:50|890|889.7|890|889.8|890|889.8|890|889.7|415
1609771440000|2021-01-04 14:44:00|890.1|889.9|890.7|890.5|890.7|890.5|890.1|889.9|5286
1609771450000|2021-01-04 14:44:10|890.8|890.6|890.8|890.6|890.9|890.7|890.8|890.6|239
1609771460000|2021-01-04 14:44:20|890.7|890.4|890.4|890|890.7|890.4|890.4|890|1124
1609771470000|2021-01-04 14:44:30|890.5|890.3|890.6|890.3|890.6|890.4|890.4|890.3|573
1609771480000|2021-01-04 14:44:40|890.5|890.4|890.7|890.4|890.7|890.5|890.5|890.4|1113
1609771490000|2021-01-04 14:44:50|890.8|890.5|891.1|890.8|891.1|890.8|890.8|890.5|1607
1609771500000|2021-01-04 14:45:00|891.2|890.9|890.7|890.4|891.3|891|890.5|890.3|6847
1609771510000|2021-01-04 14:45:10|890.6|890.3|890.9|890.6|891|890.8|890.5|890.3|8367
1609771520000|2021-01-04 14:45:20|891|890.8|891.1|890.8|891.2|890.9|891|890.8|28338
1609771530000|2021-01-04 14:45:30|891|890.7|890.9|890.5|891|890.7|890.9|890.5|2472
1609771540000|2021-01-04 14:45:40|890.8|890.4|890.4|890.3|890.8|890.4|890.3|890.2|3663
1609771550000|2021-01-04 14:45:50|890.5|890.2|890.6|890.5|890.6|890.5|890.5|890.2|868
1609771560000|2021-01-04 14:46:00|890.5|890.4|890.6|890.4|890.6|890.5|890.5|890.4|1235
1609771570000|2021-01-04 14:46:10|890.5|890.5|890.6|890.4|890.6|890.5|890.5|890.4|2273
1609771580000|2021-01-04 14:46:20||890.5||890.4||890.5||890.4|0
1609771590000|2021-01-04 14:46:30|890.7|890.5|890.8|890.7|890.8|890.7|890.7|890.5|1927
1609771600000|2021-01-04 14:46:40|891|890.8|890.9|890.6|891.1|890.9|890.9|890.6|1523
1609771610000|2021-01-04 14:46:50|891|890.7|890.7|890.4|891|890.7|890.7|890.4|256
1609771620000|2021-01-04 14:47:00|890.8|890.5|890.8|890.5|890.8|890.5|890.8|890.5|0
1609771630000|2021-01-04 14:47:10||890.6||890.7||890.7||890.5|0
1609771640000|2021-01-04 14:47:20|891|890.8|891|890.8|891.1|890.8|891|890.8|2269
1609771650000|2021-01-04 14:47:30|891.1|890.7|890.9|890.8|891.1|890.8|890.9|890.7|0
1609771660000|2021-01-04 14:47:40|891|890.9|890.9|890.7|891|890.9|890.9|890.7|2209
1609771670000|2021-01-04 14:47:50|891|890.8|890.9|890.7|891|890.8|890.9|890.7|803
1609771680000|2021-01-04 14:48:00|891|890.8|891.1|890.9|891.1|891|890.8|890.7|12903
1609771690000|2021-01-04 14:48:10||891||891||891||891|0
1609771720000|2021-01-04 14:48:40|891.2|891.1|891.4|891.1|891.4|891.2|891.2|891.1|1664
1609771730000|2021-01-04 14:48:50|891.3|891|891.3|891|891.3|891|891.3|891|0
1609771740000|2021-01-04 14:49:00|891.4|891.1|891.4|891.1|891.4|891.1|891.4|891|0
1609771750000|2021-01-04 14:49:10|891.2||891.2||891.2||891.2||0
1609771760000|2021-01-04 14:49:20|||||||||44
1609771770000|2021-01-04 14:49:30|891.1|891|891|890.7|891.1|891|890.7|890.4|7520
1609771780000|2021-01-04 14:49:40|891.1|890.8|891.1|890.7|891.1|890.9|891|890.7|700
1609771790000|2021-01-04 14:49:50|891|890.8|891|890.7|891|890.8|891|890.7|955
1609771800000|2021-01-04 14:50:00|890.9|890.6|890.5|890.4|891.1|890.7|890.5|890.1|1774
1609771810000|2021-01-04 14:50:10|890.4|890.2|890.4|890|890.4|890.2|890.2|889.8|1876
1609771820000|2021-01-04 14:50:20|890.3|889.8|890.1|889.8|890.3|889.9|890|889.7|3030
1609771830000|2021-01-04 14:50:30|890|889.6|890|889.8|890|889.8|889.8|889.5|6527
1609771840000|2021-01-04 14:50:40|889.9|889.6|890.1|889.9|890.1|889.9|889.9|889.6|6623
1609771850000|2021-01-04 14:50:50|890|889.7|889.6|889.3|890.1|889.8|889.6|889.2|7704
1609771860000|2021-01-04 14:51:00|889.5|889.2|889.4|889.1|889.5|889.2|889.3|889|3022
1609771870000|2021-01-04 14:51:10|889.3|889|889.4|889|889.5|889.1|889.3|888.9|0
1609771880000|2021-01-04 14:51:20|889.3|888.9|889.2|888.7|889.3|888.9|889|888.7|2066
1609771890000|2021-01-04 14:51:30|889.1|888.8|889|888.6|889.1|888.8|889|888.6|0
1609771900000|2021-01-04 14:51:40|889.1|888.7|889|888.7|889.2|889.1|889|888.7|5662
1609771910000|2021-01-04 14:51:50|889.1|888.8|889.7|889.3|889.7|889.5|889.1|888.8|6387
1609771920000|2021-01-04 14:52:00|889.6|889.2|888.8|888.5|889.6|889.2|888.7|888.4|4125
1609771930000|2021-01-04 14:52:10|888.9|888.6|888.8|888.5|888.9|888.7|888.8|888.5|1650
1609771940000|2021-01-04 14:52:20|888.7|888.4|888.6|888.4|889|888.7|888.6|888.4|5269
1609771950000|2021-01-04 14:52:30|888.5|888.3|888.4|888|888.5|888.3|888|887.7|681
1609771960000|2021-01-04 14:52:40|888.5|888.1|888.4|888|888.7|888.5|888.4|888|4797
1609771980000|2021-01-04 14:53:00|888.5|888.1|888.7|888.5|888.7|888.5|888.4|888|6651
1609771990000|2021-01-04 14:53:10|888.8|888.4|888.6|888.3|888.8|888.5|888.5|888.2|3313
1609772000000|2021-01-04 14:53:20|888.5|888.2|888.6|888.3|888.6|888.3|888.3|888.1|1614
1609772010000|2021-01-04 14:53:30|888.5|888.2|888.3|888|888.5|888.2|888.1|887.8|1317
1609772020000|2021-01-04 14:53:40|888.2|887.9|888.5|888.2|888.5|888.2|888.2|887.9|2392
1609772030000|2021-01-04 14:53:50|888.4|888.1|888.5|888.2|888.5|888.4|888.4|888|313
1609772040000|2021-01-04 14:54:00|888.4|888.1|888.5|888.2|888.5|888.2|888.4|888|0
1609772050000|2021-01-04 14:54:10|888.4|888.1|888|887.6|888.5|888.2|887.8|887.5|13923
1609772060000|2021-01-04 14:54:20|887.9|887.5|887.6|887.3|888|887.6|887.6|887.2|700
1609772070000|2021-01-04 14:54:30|887.5|887.2|887.5|887|887.5|887.2|887.1|886.7|3972
1609772080000|2021-01-04 14:54:40|887.4|887.1|887.6|887.2|887.6|887.2|887.3|887.1|4184
1609772090000|2021-01-04 14:54:50|887.4|887.3|887.3|887|887.6|887.4|887.3|887|1648
1609772100000|2021-01-04 14:55:00|887.4|887.1|887.8|887.4|888|887.6|887.4|887.1|4247
1609772110000|2021-01-04 14:55:10|887.7|887.5|888|887.9|888|887.9|887.6|887.3|6583
1609772120000|2021-01-04 14:55:20|887.9|887.7|888|887.6|888|887.8|887.9|887.4|2256
1609772140000|2021-01-04 14:55:40|888.1|887.7|888.3|888|888.3|888.1|888.1|887.7|626
1609772150000|2021-01-04 14:55:50|888.2|887.9|888.3|888.1|888.4|888.1|888|887.9|865
1609772160000|2021-01-04 14:56:00|888.4|888.2|888.6|888.2|888.7|888.4|888.4|888.2|1895
1609772170000|2021-01-04 14:56:10|888.5|888.1|887.8|887.4|888.5|888.1|887.8|887.3|2948
1609772180000|2021-01-04 14:56:20|887.7|887.3|887.2|886.9|887.7|887.3|887.2|886.8|525
1609772190000|2021-01-04 14:56:30|887.3|887|887.6|887.3|887.6|887.3|887.2|887|1547
1609772200000|2021-01-04 14:56:40|887.8|887.4|888|887.6|888|887.7|887.8|887.4|1286
1609772230000|2021-01-04 14:57:10|887.9|887.5|887.2|886.9|887.9|887.5|887.1|886.7|2112
1609772240000|2021-01-04 14:57:20|887.3|886.8|887.3|887.1|887.4|887.2|887.2|886.8|1874
1609772250000|2021-01-04 14:57:30|887.4|887.2|887.4|887.1|887.6|887.4|887.4|887|6116
1609772260000|2021-01-04 14:57:40|887.3|887|887.2|887|887.3|887|887.2|887|0
1609772270000|2021-01-04 14:57:50|887.1|886.9|886.8|886.5|887.1|886.9|886.8|886.5|6175
1609772280000|2021-01-04 14:58:00|886.7|886.3|886.5|886.2|886.7|886.3|886.5|886.1|575
1609772290000|2021-01-04 14:58:10|886.6|886.3|887.1|886.8|887.2|887|886.6|886.3|7938
1609772300000|2021-01-04 14:58:20|887.2|886.9|887.8|887.5|887.8|887.5|887.2|886.9|3531
1609772310000|2021-01-04 14:58:30||887.4||887.4||887.5||887.3|0
1609772320000|2021-01-04 14:58:40||887.3||887.3||887.4||887.3|0
1609772330000|2021-01-04 14:58:50|887.7|887.2|887.4|887|887.7|887.3|887.3|887|2591
1609772340000|2021-01-04 14:59:00|887.3|886.9|887.2|886.6|887.3|886.9|887.2|886.6|961
1609772350000|2021-01-04 14:59:10|887.1|886.5|887|886.6|887.1|886.6|887|886.5|0
1609772360000|2021-01-04 14:59:20|886.9|886.7|887|886.6|887.1|886.8|886.9|886.6|1836
1609772370000|2021-01-04 14:59:30|887.1||887||887.1||887||0
1609772380000|2021-01-04 14:59:40|886.9|886.5|886.5|886.2|886.9|886.6|886.5|886.2|515
1609772390000|2021-01-04 14:59:50|886.6|886.3|886.7|886.4|886.7|886.4|886.5|886.3|702
1609772400000|2021-01-04 15:00:00|886.8|886.5|887.5|887.1|887.5|887.3|886.8|886.5|5020
1609772410000|2021-01-04 15:00:10|887.4|886.9|887.2|886.9|887.5|887.2|887.2|886.9|0
1609772420000|2021-01-04 15:00:20|887.1|886.8|887.1|886.8|887.1|887.1|886.9|886.6|4269
1609772430000|2021-01-04 15:00:30|887.2|886.9|887.2|886.9|887.4|887.1|887.2|886.8|1347
1609772450000|2021-01-04 15:00:50|887.1|886.8|887.2|886.6|887.2|886.9|887|886.6|251
1609772460000|2021-01-04 15:01:00|887.1|886.5|886.4|886.1|887.1|886.5|886.4|886|2188
1609772470000|2021-01-04 15:01:10|886.3|886|886.3|886.1|886.3|886.1|886.3|886|0
1609772480000|2021-01-04 15:01:20|886.2|886|886.6|886.3|886.6|886.3|886.2|886|785
1609772490000|2021-01-04 15:01:30||886.2||886.1||886.2||886.1|0
1609772500000|2021-01-04 15:01:40|886.5|886|885.8|885.5|886.5|886|885.6|885.2|3560
1609772510000|2021-01-04 15:01:50|885.7|885.4|885.6|885.3|885.7|885.5|885.4|885.3|4149
1609772520000|2021-01-04 15:02:00|885.7|885.4|885.9|885.7|885.9|885.7|885.7|885.4|3054
1609772530000|2021-01-04 15:02:10|886|885.8|886|885.6|886.4|886.3|886|885.5|9950
1609772540000|2021-01-04 15:02:20|886.1|885.7|886|885.6|886.1|885.8|886|885.6|2928
1609772550000|2021-01-04 15:02:30|886.1|885.7|886.1|885.8|886.1|885.9|886.1|885.7|0
1609772560000|2021-01-04 15:02:40|886||886||886.1||886||0
1609772570000|2021-01-04 15:02:50|885.9|885.9|885.9|885.7|885.9|885.9|885.8|885.6|1742
1609772580000|2021-01-04 15:03:00|886|885.8|886.3|886|886.3|886.1|885.9|885.7|1070
1609772590000|2021-01-04 15:03:10|886.4|886.1|886.3|886.1|886.4|886.1|886.3|886.1|0
1609772600000|2021-01-04 15:03:20|886.2|885.9|885.9|885.6|886.2|885.9|885.9|885.5|576
1609772620000|2021-01-04 15:03:40|886|885.7|886.4|886|886.6|886.2|886|885.7|2399
1609772630000|2021-01-04 15:03:50|886.3|886.1|886.2|886|886.5|886.2|886.2|886|0
1609772640000|2021-01-04 15:04:00|886.1|885.8|886.1|885.8|886.2|886|885.9|885.7|5193
1609772650000|2021-01-04 15:04:10|886|885.6|885.9|885.5|886|885.7|885.8|885.5|576
1609772660000|2021-01-04 15:04:20|886|885.6|886|885.8|886|885.9|885.9|885.6|0
1609772670000|2021-01-04 15:04:30|886.1|885.9|886|885.7|886.1|886|886|885.7|113
1609772680000|2021-01-04 15:04:40|885.9|885.6|885.4|885|885.9|885.6|885.1|884.9|4598
1609772690000|2021-01-04 15:04:50|885.5|885.1|885.4|885|885.5|885.2|885.4|885|3280
1609772700000|2021-01-04 15:05:00|885.5|885.2|885.4|885.2|885.5|885.3|885.3|885.2|18
1609772710000|2021-01-04 15:05:10|885.3|885.3|885.5|885|885.5|885.3|885.1|884.7|3902
1609772720000|2021-01-04 15:05:20|885.4|884.9|885.2|884.9|885.4|884.9|885.2|884.9|700
1609772730000|2021-01-04 15:05:30|885.1|884.7|884.5|884.2|885.1|884.7|884.5|884.2|173
1609772740000|2021-01-04 15:05:40|884.6|884.3|884.6|884.3|884.6|884.3|884.5|884.2|934
1609772750000|2021-01-04 15:05:50|884.5|884.4|884.3|884|884.6|884.4|884.3|884|1685
1609772760000|2021-01-04 15:06:00|884.4|884.1|884.5|884|884.8|884.5|884.4|884|5066
1609772770000|2021-01-04 15:06:10|884.4|883.9|884|883.7|884.4|884|884|883.7|2582
1609772780000|2021-01-04 15:06:20|883.9|883.5|883.8|883.5|884|883.7|883.6|883.3|1364
1609772790000|2021-01-04 15:06:30|883.9|883.6|884.4|884.1|884.5|884.1|883.8|883.6|3026
1609772800000|2021-01-04 15:06:40|884.3|884.2|884.7|884.2|884.7|884.4|884.3|884.1|963
1609772810000|2021-01-04 15:06:50|884.6|884.1|884.3|883.8|884.6|884.1|884.3|883.8|2809
1609772820000|2021-01-04 15:07:00|884.2|883.7|884.3|883.9|884.3|883.9|883.8|883.6|2902
1609772830000|2021-01-04 15:07:10|884.2|884|884.2|884|884.2|884|884.1|884|0
1609772840000|2021-01-04 15:07:20|884.3|884.1|884.1|883.9|884.5|884.1|884.1|883.9|1702
1609772850000|2021-01-04 15:07:30|884.3|884|884.3|883.9|884.3|884|884.2|883.9|0
1609772860000|2021-01-04 15:07:40|884.2||884.1||884.3||884.1||0
1609772870000|2021-01-04 15:07:50|884|883.7|883.4|883.2|884|883.7|883.4|883.1|1777
1609772880000|2021-01-04 15:08:00|883.5|883.3|883.3|883.1|883.5|883.3|883.3|883.1|2303
1609772890000|2021-01-04 15:08:10|883.4|883.2|883.4|883.2|883.4|883.3|883.3|883.1|2057
1609772900000|2021-01-04 15:08:20|883.5|883.1|883.4|883.2|883.5|883.2|883.3|883.1|77
1609772910000|2021-01-04 15:08:30|883.6|883.3|883.6|883.4|883.6|883.4|883.4|883.2|1834
1609772920000|2021-01-04 15:08:40|883.7|883.5|883.9|883.5|883.9|883.6|883.7|883.5|1269
1609772930000|2021-01-04 15:08:50|883.8|883.4|883.3|883|883.8|883.5|883.3|883|6499
1609772940000|2021-01-04 15:09:00|883.2|883.1|883.1|882.8|883.2|883.1|883|882.8|1738
1609772950000|2021-01-04 15:09:10|883.2|882.9|883.3|883.1|883.4|883.1|883.1|882.9|1851
1609772960000|2021-01-04 15:09:20|883.2|883|883.2|882.9|883.2|883|883.2|882.9|0
1609772970000|2021-01-04 15:09:30|883.1|883|883|882.8|883.2|883|882.9|882.8|1859
1609772980000|2021-01-04 15:09:40|883.1|882.9|883.1|882.9|883.2|883|883|882.8|5723
1609772990000|2021-01-04 15:09:50|883|882.8|882.9|882.8|883|882.9|882.9|882.8|60
1609773000000|2021-01-04 15:10:00|882.8|882.7|883.1|882.9|883.5|883.1|882.7|882.5|7890
1609773010000|2021-01-04 15:10:10|883.2|882.7|882.9|882.6|883.2|882.9|882.9|882.5|56
1609773020000|2021-01-04 15:10:20|883|882.7|883|882.8|883.1|882.8|883|882.7|700
1609773030000|2021-01-04 15:10:30||882.9||882.9||882.9||882.9|969
1609773040000|2021-01-04 15:10:40|883.1|882.7|882.9|882.7|883.1|882.7|882.9|882.6|1222
1609773050000|2021-01-04 15:10:50|882.8|882.6|882.8|882.5|882.9|882.6|882.5|882.2|1897
1609773060000|2021-01-04 15:11:00|882.7|882.4|883.1|882.7|883.1|882.9|882.6|882.3|1799
1609773070000|2021-01-04 15:11:10|883|882.6|882.8|882.4|883|882.7|882.8|882.3|2824
1609773080000|2021-01-04 15:11:20||882.5||882.5||882.5||882.4|0
1609773090000|2021-01-04 15:11:30|882.9|882.6|883.2|882.7|883.4|883.1|882.9|882.6|4149
1609773100000|2021-01-04 15:11:40|883.3|882.8|883.6|883.3|883.6|883.3|883.3|882.7|1349
1609773110000|2021-01-04 15:11:50|883.5|883.2|883.9|883.6|883.9|883.6|883.5|883.1|1915
1609773120000|2021-01-04 15:12:00|883.8|883.5|883.9|883.5|883.9|883.5|883.6|883.3|7508
1609773130000|2021-01-04 15:12:10|883.8|883.6|883.8|883.5|883.9|883.7|883.8|883.5|2
1609773140000|2021-01-04 15:12:20|883.9|883.6|883.9|883.5|884.1|883.8|883.8|883.5|872
1609773150000|2021-01-04 15:12:30||883.6||883.8||883.8||883.6|0
1609773160000|2021-01-04 15:12:40|883.8|883.7|883.9|883.6|883.9|883.7|883.8|883.5|700
1609773170000|2021-01-04 15:12:50|883.8|883.5|883.8|883.4|883.8|883.5|883.8|883.4|0
1609773180000|2021-01-04 15:13:00|883.7|883.2|883|882.7|883.7|883.2|883|882.7|3166
1609773190000|2021-01-04 15:13:10|882.9||883||883||882.8||304
1609773200000|2021-01-04 15:13:20|882.9|882.5|883|882.7|883|882.7|882.7|882.4|21555
1609773210000|2021-01-04 15:13:30|882.9|882.5|882.9|882.5|882.9|882.5|882.8|882.4|249
1609773220000|2021-01-04 15:13:40|882.8|882.4|882.6|882.3|882.8|882.5|882.5|882.1|578
1609773230000|2021-01-04 15:13:50|882.5|882.2|882.4|882.1|882.6|882.2|882.3|882.1|2783
1609773240000|2021-01-04 15:14:00|882.5|882.2|882.7|882.4|882.7|882.4|882.1|881.9|14132
1609773250000|2021-01-04 15:14:10|882.9|882.5|882.9|882.6|883|882.6|882.9|882.5|1150
1609773260000|2021-01-04 15:14:20|883|882.7|882.9|882.7|883|882.7|882.8|882.7|201
1609773270000|2021-01-04 15:14:30|883|882.8|883.1|882.7|883.1|882.8|883|882.7|1441
1609773280000|2021-01-04 15:14:40|883|882.8|883.4|883.3|883.5|883.3|883|882.8|2984
1609773290000|2021-01-04 15:14:50|883.3|883.2|883.1|882.9|883.4|883.2|883.1|882.9|6483
1609773300000|2021-01-04 15:15:00|883.3|883|883.1|883|883.4|883.1|883.1|883|2421
1609773310000|2021-01-04 15:15:10|883|882.9|883.3|883|883.6|883.2|882.8|882.7|8858
1609773320000|2021-01-04 15:15:20|883.4|883.1|883.7|883.5|883.8|883.5|883.4|883|228
1609773330000|2021-01-04 15:15:30|883.8|883.6|883.8|883.4|883.9|883.6|883.7|883.3|3812
1609773340000|2021-01-04 15:15:40|883.7|883.5|883.7|883.5|883.8|883.5|883.6|883.2|8048
1609773350000|2021-01-04 15:15:50|883.6|883.4|882.9|882.8|883.6|883.4|882.9|882.6|7094
1609773360000|2021-01-04 15:16:00|882.8|882.6|882.9|882.7|882.9|882.7|882.8|882.6|2109
1609773370000|2021-01-04 15:16:10|883|882.8|883.6|883.1|883.6|883.1|883|882.8|7459
1609773380000|2021-01-04 15:16:20|883.7|883.2|884|883.7|884|883.7|883.7|883.2|569
1609773390000|2021-01-04 15:16:30|884.1|883.8|883.9|883.7|884.4|884.2|883.8|883.6|8307
1609773400000|2021-01-04 15:16:40|884.1|884|884.1|883.7|884.1|884|883.9|883.7|5971
1609773410000|2021-01-04 15:16:50|884|883.8|883.9|883.8|884|883.8|883.9|883.8|0
1609773420000|2021-01-04 15:17:00|884|883.9|884.3|883.9|884.3|883.9|884|883.9|1160
1609773430000|2021-01-04 15:17:10|884.2|883.8|884.1|883.9|884.2|883.9|884|883.7|4419
1609773440000|2021-01-04 15:17:20|884.2|884|884.4|884.1|884.4|884.1|884.2|884|1115
1609773450000|2021-01-04 15:17:30|884.2|884|884|883.7|884.4|884|883.8|883.5|15357
1609773460000|2021-01-04 15:17:40|883.9|883.6|883.7|883.5|884|883.8|883.7|883.5|7953
1609773470000|2021-01-04 15:17:50|883.6|883.4|883.3|883.1|883.6|883.4|883.3|883.1|1574
1609773480000|2021-01-04 15:18:00|883.2|882.9|883.4|883.1|883.5|883.3|883.2|882.9|856
1609773490000|2021-01-04 15:18:10|883.3|883|883.2|882.9|883.4|883|883.2|882.9|700
1609773500000|2021-01-04 15:18:20|883.4|882.8|883.5|883.3|883.5|883.3|883.4|882.7|11946
1609773510000|2021-01-04 15:18:30|883.4|883.2|883.4|883.1|883.4|883.3|883.4|883.1|0
1609773520000|2021-01-04 15:18:40|883.5|883.2|883.4|883.1|883.5|883.3|883.4|883.1|1005
1609773530000|2021-01-04 15:18:50|883.5|883|883|882.8|883.5|883|883|882.7|11278
1609773540000|2021-01-04 15:19:00|882.9|882.7|883.1|882.9|883.1|882.9|882.7|882.6|2891
1609773550000|2021-01-04 15:19:10|883.2|883|883.1|882.6|883.4|883.1|883.1|882.6|3124
1609773560000|2021-01-04 15:19:20|883|882.7|882.5|882.3|883|882.7|882.5|882.2|6100
1609773570000|2021-01-04 15:19:30|882.4|882.2|882.5|882.2|882.6|882.4|882.3|881.9|3972
1609773580000|2021-01-04 15:19:40|882.6|882.3|882.5|882.2|882.6|882.4|882.5|882|1660
1609773590000|2021-01-04 15:19:50|882.4|882.1|882.3|882|882.4|882.1|882.3|882|0
1609773600000|2021-01-04 15:20:00|882.2|881.9|881.9|881.6|882.2|881.9|881.9|881.5|1392
1609773610000|2021-01-04 15:20:10|882|881.7|882.3|882.1|882.3|882.1|882|881.7|5901
1609773620000|2021-01-04 15:20:20|882.4|882|882.1|881.6|882.6|882.2|882.1|881.6|3644
1609773630000|2021-01-04 15:20:30|882.2|881.7|882.4|882.2|882.5|882.2|882.2|881.7|5063
1609773640000|2021-01-04 15:20:40|882.5|882|882.5|882.2|882.6|882.4|882.4|882|2060
1609773650000|2021-01-04 15:20:50|882.6|882.1|882.9|882.4|883|882.4|882.3|882|2769
1609773660000|2021-01-04 15:21:00|882.8|882.5|883.1|882.9|883.3|883|882.8|882.5|666
1609773670000|2021-01-04 15:21:10|883.2|883|882.9|882.6|883.2|883|882.9|882.6|2387
1609773680000|2021-01-04 15:21:20|882.8|882.4|882.5|882.3|882.8|882.4|882.4|882.3|5328
1609773690000|2021-01-04 15:21:30|882.6|882.4|882.6|882.4|882.7|882.4|882.5|882.2|4697
1609773700000|2021-01-04 15:21:40||882.5||882.4||882.5||882.4|1200
1609773710000|2021-01-04 15:21:50|882.5|882.2|882.4|882|882.6|882.4|882.4|882|2759
1609773720000|2021-01-04 15:22:00|882.3|881.9|881.9|881.7|882.3|881.9|881.9|881.6|18
1609773730000|2021-01-04 15:22:10|881.7|881.5|881.5|881.2|881.7|881.5|881.5|881.2|6961
1609773740000|2021-01-04 15:22:20|881.4|881.1|881.6|881.4|881.7|881.5|881.3|881|10917
1609773750000|2021-01-04 15:22:30|881.7|881.5|881.6|881.5|881.7|881.6|881.4|881.2|2480
1609773760000|2021-01-04 15:22:40|881.7|881.4|881.6|881.4|881.7|881.6|881.5|881.4|1866
1609773770000|2021-01-04 15:22:50|881.5|881.2|881.3|881|881.5|881.2|881|880.7|13077
1609773780000|2021-01-04 15:23:00|881.4|881.1|881.4|881.2|881.5|881.3|881.4|881.1|2123
1609773790000|2021-01-04 15:23:10|881.3|881.1|880.5|880.3|881.4|881.2|880.5|880.3|3751
1609773800000|2021-01-04 15:23:20|880.4|880.2|880.6|880.3|880.6|880.3|880.2|880|3555
1609773810000|2021-01-04 15:23:30|880.5|879.7|879.7|879.6|880.5|879.8|879.6|879.3|82863
1609773820000|2021-01-04 15:23:40|879.8|879.5|879.7|879.3|879.9|879.6|879.2|879|11717
1609773830000|2021-01-04 15:23:50|879.6|879.1|879.6|879.1|879.6|879.3|879.4|879.1|1496
1609773840000|2021-01-04 15:24:00|879.5|879|879.3|879.1|879.6|879.3|879.2|879|2290
1609773850000|2021-01-04 15:24:10|879.4|879.2|879.1|878.7|879.5|879.3|878.8|878.3|9775
1609773860000|2021-01-04 15:24:20|879|878.8|879.2|878.9|879.5|879.2|879|878.7|9839
1609773870000|2021-01-04 15:24:30|879.3|879|879.5|879.1|879.5|879.2|879.3|879|2389
1609773880000|2021-01-04 15:24:40|879.4|879.4|879.6|879.3|879.6|879.5|879.4|879.2|1306
1609773890000|2021-01-04 15:24:50|879.7|879.2|879.1|878.7|879.8|879.3|879|878.7|2698
1609773900000|2021-01-04 15:25:00|879|878.6|879.1|878.7|879.1|878.9|878.7|878.6|1162
1609773910000|2021-01-04 15:25:10|879|878.6|879.1|878.6|879.1|878.8|878.9|878.5|3967
1609773920000|2021-01-04 15:25:20|879.2|878.7|879.2|878.6|879.4|879.2|879.1|878.6|11408
1609773930000|2021-01-04 15:25:30|879.1|878.5|879|878.6|879.1|878.6|878.7|878.5|2707
1609773940000|2021-01-04 15:25:40|879.1|878.7|879.1|878.9|879.4|879|879.1|878.7|296
1609773950000|2021-01-04 15:25:50|879.3|879.1|879.7|879.3|879.7|879.4|879.1|878.9|2937
1609773960000|2021-01-04 15:26:00|879.6|879.1|879.5|879.2|879.6|879.3|879.3|879|3044
1609773970000|2021-01-04 15:26:10|879.4|879|878.5|878.2|879.4|879.2|878.5|878.1|2037
1609773980000|2021-01-04 15:26:20|878.4|878|878.4|878.1|878.4|878.2|878.3|878|1433
1609773990000|2021-01-04 15:26:30|878.5|878.2|878.7|878.3|879|878.5|878.5|878.2|2592
1609774000000|2021-01-04 15:26:40|878.8|878.4|878.8|878.5|878.8|878.6|878.6|878.3|3079
1609774010000|2021-01-04 15:26:50|878.9|878.6|879.2|879|879.3|879|878.8|878.6|2341
1609774020000|2021-01-04 15:27:00|879.1|878.7|879.5|879.3|879.6|879.4|879|878.7|5749
1609774030000|2021-01-04 15:27:10|879.4|879.2|879.3|879.1|879.5|879.3|879.3|879|1679
1609774040000|2021-01-04 15:27:20|879.2|879|879.3|878.9|879.4|879|879.2|878.7|1
1609774050000|2021-01-04 15:27:30|879.4|879|880|879.5|880.1|879.8|879.3|879|3555
1609774060000|2021-01-04 15:27:40|879.9|879.4|880|879.5|880|879.6|879.6|879.3|2
1609774070000|2021-01-04 15:27:50|879.9|879.4|878.9|878.5|879.9|879.4|878.9|878.5|5011
1609774080000|2021-01-04 15:28:00|879|878.4|878.7|878.2|879|878.4|878.7|878.2|0
1609774090000|2021-01-04 15:28:10|878.6|878.3|878.7|878.4|878.7|878.4|878.5|878.3|700
1609774100000|2021-01-04 15:28:20|878.8|878.5|878.9|878.7|879|878.8|878.8|878.5|3099
1609774110000|2021-01-04 15:28:30|879|878.6|878.9|878.4|879|878.6|878.8|878.4|4
1609774120000|2021-01-04 15:28:40|878.8|878.3|878.7|878.4|878.8|878.4|878.6|878.2|1600
1609774130000|2021-01-04 15:28:50|878.6|878.3|878.3|878.1|878.6|878.3|878.3|878|4131
1609774140000|2021-01-04 15:29:00|878.4|878.2|878.7|878.4|879.3|878.9|878.3|878.2|11167
1609774150000|2021-01-04 15:29:10|878.8|878.5|879.1|878.8|879.3|878.9|878.7|878.5|8334
1609774160000|2021-01-04 15:29:20|879.2|878.9|879.5|879.4|879.5|879.4|879.2|878.9|1857
1609774170000|2021-01-04 15:29:30|879.6|879.5|879.6|879.4|879.8|879.5|879.4|879.1|3202
1609774180000|2021-01-04 15:29:40|879.7|879.5|879.6|879.4|880|879.7|879.6|879.4|12825
1609774190000|2021-01-04 15:29:50|879.7|879.6|879.6|879.4|879.7|879.6|879.6|879.4|1176
1609774200000|2021-01-04 15:30:00|879.5|879.2|879|878.6|879.6|879.4|878.9|878.6|4650
1609774210000|2021-01-04 15:30:10|879.1|878.7|879.1|878.8|879.3|879|879.1|878.7|798
1609774220000|2021-01-04 15:30:20|879.2||879.3||879.4||879.1||0
1609774230000|2021-01-04 15:30:30|879.2|878.7|878.9|878.7|879.2|878.8|878.9|878.7|0
1609774240000|2021-01-04 15:30:40|878.8|878.6|878.5|878.3|878.8|878.6|878.4|878.3|2249
1609774250000|2021-01-04 15:30:50|878.4|878.2|878.5|878.1|878.6|878.2|878.3|878.1|3575
1609774260000|2021-01-04 15:31:00|878.3|878|878|877.7|878.3|878|878|877.5|9938
1609774270000|2021-01-04 15:31:10|877.9|877.5|877.6|877.3|877.9|877.5|877.5|877.1|2120
1609774280000|2021-01-04 15:31:20|877.5|877.2|877.3|877|877.5|877.3|877.1|877|10312
1609774290000|2021-01-04 15:31:30|877.2|877.1|877.2|877|877.6|877.3|877.1|877|7616
1609774300000|2021-01-04 15:31:40|877.1|876.8|877.4|877.3|877.5|877.3|877.1|876.8|3652
1609774310000|2021-01-04 15:31:50|877.3|877.2|877.4|877.2|877.4|877.3|877.3|877.2|22919
1609774320000|2021-01-04 15:32:00|877.3|877.3|878.2|877.9|878.2|877.9|877.3|877.3|15220
1609774330000|2021-01-04 15:32:10|878.1|877.8|878.3|878.1|878.3|878.1|878.1|877.8|0
1609774340000|2021-01-04 15:32:20|878.2|878|878.3|878|878.5|878.2|878.2|878|1888
1609774350000|2021-01-04 15:32:30|878.2|877.9|877.9|877.5|878.2|878.1|877.9|877.5|9197
1609774360000|2021-01-04 15:32:40|878|877.6|877.7|877.6|878.1|877.7|877.7|877.5|1083
1609774370000|2021-01-04 15:32:50|877.9|877.5|878.1|877.8|878.3|877.8|877.9|877.5|2464
1609774380000|2021-01-04 15:33:00|878|877.7|877.9|877.7|878|877.7|877.8|877.6|1511
1609774390000|2021-01-04 15:33:10|878.1|877.9|877.9|877.7|878.1|877.9|877.9|877.7|4272
1609774400000|2021-01-04 15:33:20|878|877.8|877.4|877.2|878|877.8|877.4|877.2|6999
1609774410000|2021-01-04 15:33:30|877.6|877.3|877.5|877.3|877.7|877.5|877.5|877.2|4220
1609774420000|2021-01-04 15:33:40|877.4|877.2|877.2|877|877.5|877.2|877.1|877|22534
1609774430000|2021-01-04 15:33:50|877.4|877.1|877.7|877.4|877.7|877.5|877.3|877.1|5366
1609774440000|2021-01-04 15:34:00|877.8|877.5|877.7|877.4|877.9|877.6|877.6|877.3|8401
1609774450000|2021-01-04 15:34:10|877.9|877.5|878.3|877.9|878.4|878.1|877.9|877.5|3677
1609774460000|2021-01-04 15:34:20|878.2|877.8|878.3|877.8|878.3|877.8|877.6|877.5|6557
1609774470000|2021-01-04 15:34:30|878.4|877.9|878.1|877.8|878.5|878|878.1|877.8|1230
1609774480000|2021-01-04 15:34:40|878|877.7|878.2|877.8|878.5|878.3|877.9|877.6|5273
1609774490000|2021-01-04 15:34:50|878.1|877.7|878.1|877.8|878.2|877.8|878|877.7|700
1609774500000|2021-01-04 15:35:00|878|877.7|877.6|877.3|878|877.7|877.6|877.3|3341
1609774510000|2021-01-04 15:35:10|877.5|877.2|877.1|876.8|877.5|877.2|876.9|876.7|29166
1609774520000|2021-01-04 15:35:20|877|876.7|877.1|876.8|877.1|876.9|877|876.7|2247
1609774530000|2021-01-04 15:35:30|877|876.7|877.1|876.8|877.1|876.9|877|876.7|582
1609774540000|2021-01-04 15:35:40|877|876.9|876.6|876.2|877|876.9|876.6|876.1|3441
1609774550000|2021-01-04 15:35:50|876.5|876.3|876.6|876.3|876.6|876.4|876.4|876.1|7431
1609774560000|2021-01-04 15:36:00|876.5|876.2|877.2|876.8|877.2|876.8|876.5|876.2|2628
1609774570000|2021-01-04 15:36:10|877.3|876.9|876.5|876.2|877.4|877|876.5|876.2|5015
1609774580000|2021-01-04 15:36:20|876.4|876.1|876.3|876|876.4|876.1|876.3|876|542
1609774590000|2021-01-04 15:36:30|876.2|875.9|876.1|875.8|876.2|875.9|876.1|875.6|5944
1609774600000|2021-01-04 15:36:40|876|875.9|876|875.7|876.1|875.9|875.8|875.6|22
1609774610000|2021-01-04 15:36:50|876.1|875.6|876|875.6|876.1|875.6|876|875.6|0
1609774620000|2021-01-04 15:37:00|875.9|875.7|876|875.7|876.3|876|875.9|875.6|20868
1609774630000|2021-01-04 15:37:10|875.9|875.6|876|875.6|876.1|875.8|875.5|875.1|4202
1609774640000|2021-01-04 15:37:20|875.9|875.4|875.6|875.2|875.9|875.4|875.6|875.2|1313
1609774650000|2021-01-04 15:37:30|875.1|875|875.5|875.1|875.6|875.3|875.1|875|11867
1609774660000|2021-01-04 15:37:40|875.6|875.2|876|875.5|876|875.5|875.6|875.2|1838
1609774670000|2021-01-04 15:37:50|875.9|875.6|875.7|875.4|876|875.9|875.7|875.4|2331
1609774680000|2021-01-04 15:38:00|875.6|875.5|875.6|875.4|875.6|875.5|875.6|875.4|150
1609774690000|2021-01-04 15:38:10|875.5|875.3|875.4|875.1|875.5|875.3|875.3|875|1061
1609774700000|2021-01-04 15:38:20|875.5|875.2|875.4|875.2|875.5|875.3|875.4|875.2|1890
1609774710000|2021-01-04 15:38:30|875.5|875.3|875.6|875.4|875.6|875.4|875.5|875.2|1795
1609774720000|2021-01-04 15:38:40|875.7|875.5|875.6|875.3|875.9|875.6|875.6|875.3|5562
1609774730000|2021-01-04 15:38:50|875.5|875.4|875.6|875.3|875.6|875.4|875.5|875.3|3748
1609774740000|2021-01-04 15:39:00|875.4|875.4|875.2|875|875.6|875.4|875.2|875|5975
1609774750000|2021-01-04 15:39:10|875.1|875.1|875.9|875.5|875.9|875.5|875.1|875|5223
1609774760000|2021-01-04 15:39:20|875.8|875.6|876|875.7|876.2|875.8|875.8|875.6|2173
1609774770000|2021-01-04 15:39:30|876.1|875.8|876|875.7|876.2|875.8|875.9|875.6|0
1609774780000|2021-01-04 15:39:40|875.9|875.6|875.9|875.6|876|875.7|875.8|875.6|700
1609774790000|2021-01-04 15:39:50|875.8|875.5|875.5|875.1|875.8|875.5|875.5|875.1|3933
1609774800000|2021-01-04 15:40:00|875.4|875|875.3|875|875.4|875.1|875.2|875|6896
1609774810000|2021-01-04 15:40:10|875.4|875.1|876|875.6|876.1|875.8|875.4|875.1|8553
1609774820000|2021-01-04 15:40:20|875.9|875.7|875.9|875.5|876.4|876|875.8|875.5|1284
1609774830000|2021-01-04 15:40:30|875.8|875.4|875.5|875.1|875.8|875.4|875.5|875.1|842
1609774840000|2021-01-04 15:40:40|875.4|875|875.3|875|875.4|875|875.3|875|0
1609774850000|2021-01-04 15:40:50|875.2|874.9|875|874.7|875.2|874.9|875|874.6|60339
1609774860000|2021-01-04 15:41:00|875.1|874.8|876|875.8|876|875.8|874.8|874.5|45431
1609774870000|2021-01-04 15:41:10|876.1|875.7|876.3|875.9|876.3|875.9|875.9|875.7|2944
1609774880000|2021-01-04 15:41:20|876.4|876|876.4|875.9|876.5|876.1|876.4|875.9|0
1609774890000|2021-01-04 15:41:30|876.5|876|876.7|876.2|876.8|876.4|876.5|876|1135
1609774900000|2021-01-04 15:41:40|876.6|876.3|877.1|876.7|877.1|877|876.6|876.3|6487
1609774910000|2021-01-04 15:41:50|877.2|876.8|877.5|877.1|877.6|877.3|877.2|876.8|7758
1609774920000|2021-01-04 15:42:00|877.4|877|876.9|876.4|877.4|877.2|876.9|876.4|7171
1609774930000|2021-01-04 15:42:10|876.8|876.5|876.9|876.7|876.9|876.8|876.8|876.4|1936
1609774940000|2021-01-04 15:42:20|876.8|876.6|876.8|876.3|877|876.7|876.8|876.3|2232
1609774950000|2021-01-04 15:42:30|876.9|876.4|877.3|876.9|877.3|876.9|876.9|876.4|6132
1609774960000|2021-01-04 15:42:40|877.2|876.8|877.1|876.9|877.2|876.9|876.9|876.6|2481
1609774970000|2021-01-04 15:42:50|877|876.8|877.4|876.9|877.4|877.1|877|876.8|7011
1609774980000|2021-01-04 15:43:00|877.6|877|877.4|877|877.7|877.5|877.2|877|6561
1609774990000|2021-01-04 15:43:10|877.5|877.1|877.7|877.4|877.8|877.4|877.4|877.1|1866
1609775000000|2021-01-04 15:43:20|877.8|877.5|878.4|877.9|878.5|877.9|877.8|877.5|1694
1609775010000|2021-01-04 15:43:30|878.3|877.8|878.3|877.8|878.3|877.9|878.3|877.8|0
1609775020000|2021-01-04 15:43:40|878.1|877.9|878.2|877.9|878.2|877.9|878.1|877.8|1367
1609775030000|2021-01-04 15:43:50|878.1|877.8|877.7|877.3|878.2|877.9|877.7|877.3|5239
1609775040000|2021-01-04 15:44:00|877.9|877.4|877.6|877.4|878|877.5|877.5|877.3|6750
1609775050000|2021-01-04 15:44:10|877.7|877.5|877.7|877.3|877.9|877.6|877.6|877.3|4499
1609775060000|2021-01-04 15:44:20|877.6|877.1|877.1|876.7|877.6|877.1|877.1|876.6|2477
1609775070000|2021-01-04 15:44:30|877|876.6|876.7|876.5|877|876.6|876.7|876.4|148
1609775080000|2021-01-04 15:44:40|876.8|876.6|876.8|876.6|876.8|876.6|876.8|876.6|433
1609775090000|2021-01-04 15:44:50|876.9|876.7|877.2|876.9|877.2|876.9|876.9|876.7|2424
1609775100000|2021-01-04 15:45:00|877.1|876.7|876.9|876.4|877.2|876.7|876.9|876.4|2976
1609775110000|2021-01-04 15:45:10|876.8|876.3|876.7|876.2|876.8|876.4|876.3|875.9|5807
1609775120000|2021-01-04 15:45:20|876.6|876.1|876.3|875.9|876.6|876.2|876.3|875.9|0
1609775130000|2021-01-04 15:45:30|876.2|875.7|875.7|875.5|876.2|875.8|875.7|875.3|6260
1609775140000|2021-01-04 15:45:40|875.6|875.3|876|875.7|876.1|875.8|875.5|875.1|2411
1609775150000|2021-01-04 15:45:50|876.1|875.8|876.1|875.9|876.4|875.9|876.1|875.8|0
1609775160000|2021-01-04 15:46:00|876|875.7|876.5|876.1|876.5|876.3|875.9|875.5|9067
1609775170000|2021-01-04 15:46:10|876.6|876.3|877.1|876.8|877.2|876.9|876.5|876.3|15774
1609775180000|2021-01-04 15:46:20|877|876.7|876.5|876.3|877|876.7|876.5|876.3|830
1609775190000|2021-01-04 15:46:30|876.4|876.1|876.5|876|876.5|876.1|875.9|875.6|4798
1609775200000|2021-01-04 15:46:40|876.4|876.1|876.6|876.1|876.6|876.3|876.4|876.1|2
1609775210000|2021-01-04 15:46:50|876.5|875.9|876.2|875.9|876.5|876.1|876.2|875.9|1928
1609775220000|2021-01-04 15:47:00|876.3|876|875.8|875.5|876.3|876|875.7|875.4|380
1609775230000|2021-01-04 15:47:10|876|875.6|876|875.8|876|875.8|875.9|875.5|2453
1609775240000|2021-01-04 15:47:20|875.9|875.6|875.9|875.5|876|875.6|875.9|875.5|593
1609775250000|2021-01-04 15:47:30|875.8|875.6|876.4|875.9|876.4|876|875.8|875.6|2836
1609775260000|2021-01-04 15:47:40|876.3|876|876.2|875.7|876.3|876|876.2|875.7|0
1609775270000|2021-01-04 15:47:50|876.1|875.8|876.1|875.8|876.1|875.8|876|875.8|700
1609775280000|2021-01-04 15:48:00|876|875.9|876.4|875.9|876.4|876.1|876|875.8|3563
1609775290000|2021-01-04 15:48:10|876.5|876|876.4|876|876.6|876.3|876.4|876|2112
1609775300000|2021-01-04 15:48:20|876.5|876.1|876.6|876.2|876.6|876.2|876.4|876.1|0
1609775310000|2021-01-04 15:48:30|876.5||876.3||876.5||876.3||0
1609775320000|2021-01-04 15:48:40|876.4|876.3|876.2|876.1|876.5|876.3|876.2|876.1|1906
1609775330000|2021-01-04 15:48:50|876.3|876|876.2|876|876.4|876|876.1|875.8|1341
1609775340000|2021-01-04 15:49:00|876.3|876.1|876.5|876.3|876.6|876.3|876.3|876.1|3512
1609775350000|2021-01-04 15:49:10|876.6|876.4|877.3|876.9|877.4|876.9|876.6|876.4|1886
1609775360000|2021-01-04 15:49:20|877.4||877.4||877.4||877.3||0
1609775370000|2021-01-04 15:49:30|877.3|877|877.1|877|877.4|877.1|877.1|877|0
1609775380000|2021-01-04 15:49:40|877|876.9|876.7|876.3|877|876.9|876.6|876.2|4082
1609775390000|2021-01-04 15:49:50|876.8|876.4|877.2|876.7|877.3|876.9|876.8|876.4|5633
1609775400000|2021-01-04 15:50:00|877.1|876.8|876.8|876.5|877.1|876.9|876.8|876.4|250
1609775410000|2021-01-04 15:50:10|876.7||876.6||876.7||876.6||0
1609775420000|2021-01-04 15:50:20|876.7|876.4|876.8|876.5|876.9|876.6|876.7|876.3|1552
1609775430000|2021-01-04 15:50:30|876.9|876.6|876.8|876.5|876.9|876.7|876.7|876.4|1282
1609775440000|2021-01-04 15:50:40|877|876.4|877.1|876.7|877.1|876.9|876.8|876.4|1785
1609775450000|2021-01-04 15:50:50|877|876.6|876.8|876.3|877.2|876.6|876.7|876.3|1303
1609775460000|2021-01-04 15:51:00|877|876.4|876.3|876.1|877|876.8|876.3|876|23072
1609775470000|2021-01-04 15:51:10|876.2|876|876.3|875.9|876.7|876.2|876|875.8|15805
1609775480000|2021-01-04 15:51:20|876.1|875.8|876.1|875.7|876.3|875.9|875.9|875.6|1750
1609775490000|2021-01-04 15:51:30|876.3|875.8|876.2|875.7|876.3|876.1|876.2|875.7|2492
1609775500000|2021-01-04 15:51:40|876.1|875.6|876.2|875.9|876.2|875.9|876.1|875.6|5316
1609775510000|2021-01-04 15:51:50|876.3|876|876.5|876.1|876.6|876.5|876.2|875.8|28312
1609775520000|2021-01-04 15:52:00|876.7|876.2|876.6|876.3|876.9|876.7|876.6|876.2|3545
1609775530000|2021-01-04 15:52:10|877|876.4|876.5|876.1|877|876.6|876.5|876.1|15550
1609775540000|2021-01-04 15:52:20|876.8|876|876|875.7|876.8|876.3|876|875.7|20577
1609775550000|2021-01-04 15:52:30|876.1|875.8|876.4|875.9|876.9|876.5|876.1|875.8|28592
1609775560000|2021-01-04 15:52:40|876.3|876|876.5|876|876.6|876.2|876.2|875.9|10014
1609775570000|2021-01-04 15:52:50|876.4|876.1|876.5|876.1|876.7|876.4|876.3|875.9|14900
1609775580000|2021-01-04 15:53:00|876.4|876|876|875.8|876.4|876.1|875.8|875.6|6304
1609775590000|2021-01-04 15:53:10|876.1|875.9|876.5|876|876.5|876.1|875.9|875.6|24030
1609775600000|2021-01-04 15:53:20||876.1||875.9||876.1||875.9|0
1609775610000|2021-01-04 15:53:30|876.4|875.8|876.1|875.7|876.4|875.8|875.6|875.3|4139
1609775620000|2021-01-04 15:53:40|876|875.3|875.5|875.1|876|875.5|875.5|875.1|20980
1609775630000|2021-01-04 15:53:50|875.6|875.2|875.1|874.8|875.7|875.4|875.1|874.6|3368
1609775640000|2021-01-04 15:54:00|875.3|874.9|875.6|875.4|876.2|876|875.3|874.9|17089
1609775650000|2021-01-04 15:54:10|875.5|875.5|875.8|875.4|876|875.6|875.5|875.4|11597
1609775660000|2021-01-04 15:54:20|875.7|875.3|875.6|875.2|875.7|875.3|875.4|875.1|2248
1609775670000|2021-01-04 15:54:30|875.5|875.1|875.6|875.2|875.6|875.4|875.5|875|4703
1609775680000|2021-01-04 15:54:40|875.5||875.5||875.5||875.5||0
1609775690000|2021-01-04 15:54:50|875.6|875.3|875.6|875.3|875.7|875.5|875.5|875.2|8074
1609775700000|2021-01-04 15:55:00|875.7|875.4|876.3|876|876.3|876.1|875.6|875.3|1540
1609775710000|2021-01-04 15:55:10|876.4|875.9|876.1|875.9|876.4|876|876.1|875.9|0
1609775720000|2021-01-04 15:55:20|876|875.6|875.1|874.8|876|875.6|875.1|874.8|5414
1609775730000|2021-01-04 15:55:30|875.2|874.9|875.1|874.8|875.3|875.1|875.1|874.8|6000
1609775740000|2021-01-04 15:55:40|875|874.9|875.3|875|875.3|875|875|874.9|4355
1609775750000|2021-01-04 15:55:50|875.2|874.9|874.9|874.6|875.2|875|874.8|874.6|958
1609775770000|2021-01-04 15:56:10|875|874.7|874.9|874.7|875|874.8|874.9|874.7|1537
1609775780000|2021-01-04 15:56:20|874.8|874.6|874.8|874.6|874.8|874.6|874.7|874.6|1557
1609775790000|2021-01-04 15:56:30|874.7|874.5|874.7|874.5|874.8|874.5|874.6|874.3|1624
1609775800000|2021-01-04 15:56:40|874.8|874.6|875.1|874.6|875.2|875|874.8|874.6|3763
1609775810000|2021-01-04 15:56:50|875|875|874.9|874.7|875|875|874.9|874.6|1000
1609775820000|2021-01-04 15:57:00|875|874.6|874.4|874.2|875.1|874.7|874.4|874.2|3335
1609775830000|2021-01-04 15:57:10|874.3|874.3|874.3|874.2|874.6|874.3|874.3|874.2|1084
1609775840000|2021-01-04 15:57:20|874.4|874.1|874.1|873.9|874.4|874.1|874.1|873.8|1239
1609775850000|2021-01-04 15:57:30|874.2|874|874.7|874.4|874.8|874.5|874.2|873.9|3702
1609775860000|2021-01-04 15:57:40|874.8|874.5|875.8|875.2|875.8|875.2|874.8|874.5|8968
1609775870000|2021-01-04 15:57:50|875.7||875.7||875.7||875.7||0
1609775880000|2021-01-04 15:58:00|875.6|875.1|874.8|874.5|875.6|875.1|874.7|874.4|3378
1609775890000|2021-01-04 15:58:10|874.7|874.4|874.3|873.9|874.7|874.4|874.3|873.9|2073
1609775900000|2021-01-04 15:58:20|874.2|873.8|873.9|873.6|874.2|873.9|873.9|873.5|18041
1609775910000|2021-01-04 15:58:30|874|873.7|874.3|873.8|874.3|873.8|874|873.7|4015
1609775920000|2021-01-04 15:58:40|874.4|873.9|874.7|874.5|874.8|874.5|874.3|873.9|17578
1609775930000|2021-01-04 15:58:50|874.8|874.4|874.9|874.4|874.9|874.4|874.8|874.4|0
1609775940000|2021-01-04 15:59:00|874.8|874.2|873.8|873.6|874.8|874.2|873.8|873.5|680
1609775950000|2021-01-04 15:59:10|873.9|873.5|874|873.7|874.2|873.8|873.9|873.5|0
1609775960000|2021-01-04 15:59:20|873.9|873.6|873.4|873.2|873.9|873.6|873.3|873|1819
1609775970000|2021-01-04 15:59:30|873.3|873.3|873.5|873.2|873.5|873.3|873.3|873.2|6963
1609775980000|2021-01-04 15:59:40|873.6|873.3|874|873.8|874.1|873.8|873.6|873.3|4618
1609775990000|2021-01-04 15:59:50|874.1|873.9|875.2|875|875.3|875|874|873.7|4999
1609776000000|2021-01-04 16:00:00|875.3|875.1|875.4|875|875.8|875.5|875.3|875|3960
1609776010000|2021-01-04 16:00:10|875.3|874.7|875|874.5|875.3|874.8|874.9|874.5|603
1609776020000|2021-01-04 16:00:20|874.9|874.6|875.1|874.9|875.1|874.9|874.8|874.6|3869
1609776030000|2021-01-04 16:00:30|875.2|875|875.9|875.6|876|875.8|875.1|874.7|16986
1609776040000|2021-01-04 16:00:40|876|875.8|876|875.7|876.3|876|875.9|875.6|9580
1609776050000|2021-01-04 16:00:50|876.1|875.8|876.5|876.2|876.6|876.2|876.1|875.8|457
1609776060000|2021-01-04 16:01:00|876.6|876.3|876.4|876|876.7|876.3|876.2|875.8|3077
1609776070000|2021-01-04 16:01:10|876.5|876.1|876.7|876.4|876.8|876.4|876.5|876.1|2065
1609776080000|2021-01-04 16:01:20|876.6|876.3|876.6|876.2|876.7|876.4|876.6|876.2|0
1609776090000|2021-01-04 16:01:30|876.5|876.3|876.4|876.3|876.6|876.3|876.4|876.3|1
1609776100000|2021-01-04 16:01:40|876.3|876.1|876|875.7|876.4|876.1|876|875.6|2878
1609776110000|2021-01-04 16:01:50|876.1|875.8|876.6|876.3|876.6|876.3|876|875.8|4886
1609776120000|2021-01-04 16:02:00|876.5|876.2|875.9|875.6|876.5|876.2|875.8|875.6|1802
1609776130000|2021-01-04 16:02:10|876|875.7|875.5|875.1|876|875.7|875.5|875.1|2910
1609776140000|2021-01-04 16:02:20|875.4|875|875.2|874.8|875.4|875|874.9|874.5|11080
1609776150000|2021-01-04 16:02:30|875.1|874.6|875.1|874.7|875.2|874.9|874.8|874.6|3622
1609776160000|2021-01-04 16:02:40|875.2|874.8|876.2|875.7|876.2|875.7|875.2|874.8|2193
1609776170000|2021-01-04 16:02:50|876.1|875.6|876|875.5|876.1|875.6|876|875.5|0
1609776180000|2021-01-04 16:03:00|876.1|875.6|876|875.7|876.1|875.7|876|875.6|0
1609776190000|2021-01-04 16:03:10|875.9|875.6|875.5|875.4|875.9|875.6|875.5|875.3|3776
1609776200000|2021-01-04 16:03:20|||||||||284
1609776210000|2021-01-04 16:03:30|875.4|875.2|875.1|874.7|875.4|875.2|875|874.7|1772
1609776220000|2021-01-04 16:03:40|875|874.5|874.7|874.4|875|874.5|874.7|874.3|0
1609776230000|2021-01-04 16:03:50|874.6|874.3|874.2|874|874.6|874.4|874|873.7|2992
1609776240000|2021-01-04 16:04:00|874.1|873.9|874.5|874.2|874.6|874.2|873.8|873.5|22443
1609776250000|2021-01-04 16:04:10|874.6|874.3|874.6|874.2|874.7|874.5|874.4|874.1|11492
1609776260000|2021-01-04 16:04:20|874.7|874.1|874.4|874.1|874.7|874.2|874.2|874.1|2910
1609776270000|2021-01-04 16:04:30|874.3|873.8|874.4|874.2|874.5|874.3|873.7|873.5|17806
1609776280000|2021-01-04 16:04:40|874.6|874.3|874.7|874.4|874.7|874.5|874.4|874|10104
1609776290000|2021-01-04 16:04:50|874.8|874.5|875.1|874.8|875.4|875.1|874.8|874.5|8593
1609776300000|2021-01-04 16:05:00|875.3|874.9|875.5|875.1|875.6|875.1|875.3|874.9|883
1609776310000|2021-01-04 16:05:10|875.4|875|875.6|875.1|875.6|875.1|875|874.6|4932
1609776320000|2021-01-04 16:05:20|875.7|875.2|875.5|875.2|875.8|875.6|875.5|875.1|583
1609776330000|2021-01-04 16:05:30|875.2|875.1|875.2|875|875.3|875.1|875|874.7|3449
1609776340000|2021-01-04 16:05:40|875.3|875.1|875.5|875.1|875.6|875.3|875.3|875.1|4290
1609776350000|2021-01-04 16:05:50|875.4|875|875.2|874.9|875.4|875|875.1|874.7|4229
1609776360000|2021-01-04 16:06:00|875.1|874.8|875|874.6|875.1|874.9|874.9|874.5|1936
1609776370000|2021-01-04 16:06:10|874.9|874.5|875|874.6|875|874.7|874.6|874.2|1453
1609776380000|2021-01-04 16:06:20|875.1|874.7|875.3|875.1|875.4|875.2|875.1|874.7|2429
1609776390000|2021-01-04 16:06:30|875.5|875.2|876|875.7|876|875.7|875.5|875.1|833
1609776400000|2021-01-04 16:06:40|875.9|875.6|875.3|875|875.9|875.6|875.3|874.9|7616
1609776410000|2021-01-04 16:06:50|875.2|874.9|874.9|874.5|875.2|874.9|874.6|874.2|1661
1609776420000|2021-01-04 16:07:00|875|874.6|875.5|875.1|875.5|875.1|874.8|874.6|3535
1609776430000|2021-01-04 16:07:10|875.4|875|875.1|875|875.4|875|875|874.8|500
1609776440000|2021-01-04 16:07:20|875|874.9|874.6|874.3|875|874.9|874.5|874.2|1509
1609776450000|2021-01-04 16:07:30|874.5|874.2|874.5|874.3|874.5|874.3|874.5|874.2|0
1609776460000|2021-01-04 16:07:40|874.4|874.2|874.1|874|874.4|874.3|874|873.7|4256
1609776470000|2021-01-04 16:07:50|874|873.8|874|873.7|874.2|874|873.7|873.5|4857
1609776480000|2021-01-04 16:08:00|873.9|873.6|874.3|874|874.6|874.2|873.7|873.3|6095
1609776490000|2021-01-04 16:08:10|874.4|874.1|874.3|874.1|874.6|874.3|874.3|874|2448
1609776500000|2021-01-04 16:08:20|874.4|874|874.7|874.4|874.7|874.4|874.3|874|2915
1609776510000|2021-01-04 16:08:30|874.8|874.5|875|874.7|875.1|874.7|874.8|874.5|2266
1609776520000|2021-01-04 16:08:40|875.1|874.8|875.7|875.3|875.8|875.6|875.1|874.7|3475
1609776530000|2021-01-04 16:08:50|875.3|875.2|875.3|875.1|875.7|875.3|875.2|874.8|14166
1609776540000|2021-01-04 16:09:00|875.4|875.2|875.4|875.3|875.6|875.3|875.3|875.1|400
1609776550000|2021-01-04 16:09:10|875.6|875.4|875.7|875.4|875.8|875.5|875.5|875.3|1922
1609776560000|2021-01-04 16:09:20|875.6|875.3|875.3|875.2|875.6|875.3|875.3|874.9|1895
1609776570000|2021-01-04 16:09:30|875.4|875.3|875.9|875.5|876|875.7|875.4|875.3|2388
1609776580000|2021-01-04 16:09:40|875.8|875.4|875.4|875.2|875.8|875.4|875.4|875.2|2469
1609776590000|2021-01-04 16:09:50|875.3|875|875|874.7|875.3|875|874.9|874.5|6258
1609776600000|2021-01-04 16:10:00|874.9|874.8|874.4|874.1|874.9|874.8|874.3|874|5274
1609776610000|2021-01-04 16:10:10|874.3|874|873.8|873.5|874.6|874.3|873.5|873.3|8055
1609776620000|2021-01-04 16:10:20|873.9|873.6|875.2|874.9|875.3|875|873.9|873.6|20359
1609776630000|2021-01-04 16:10:30|875.3|875|874.9|874.5|875.5|875.2|874.8|874.5|6891
1609776640000|2021-01-04 16:10:40|875|874.6|875|874.7|875.4|875.1|874.9|874.6|1747
1609776650000|2021-01-04 16:10:50|874.9|874.6|874.9|874.7|874.9|874.7|874.8|874.5|844
1609776660000|2021-01-04 16:11:00|875|874.8|875.2|874.9|875.4|875.1|875|874.7|5381
1609776670000|2021-01-04 16:11:10|875.3|875|876|875.8|876.1|875.8|875.3|875|7100
1609776680000|2021-01-04 16:11:20|876.1||876||876.2||875.9||0
1609776690000|2021-01-04 16:11:30|875.9|875.9|876.3|876|876.4|876|875.9|875.8|2765
1609776700000|2021-01-04 16:11:40|876.2|875.9|876.7|876.4|876.8|876.4|876.2|875.9|2430
1609776710000|2021-01-04 16:11:50|876.8|876.3|877.2|876.8|877.3|877|876.7|876.3|0
1609776720000|2021-01-04 16:12:00|877.1|876.7|878.3|878|878.5|878.1|877|876.6|30327
1609776730000|2021-01-04 16:12:10|878.2|877.9|878.4|878.1|878.7|878.3|878.1|877.8|11556
1609776740000|2021-01-04 16:12:20|878.5|878.2|878.5|878.3|878.6|878.4|878.3|878|2369
1609776750000|2021-01-04 16:12:30|878.6|878.4|878.7|878.4|878.8|878.5|878.5|878.2|4848
1609776760000|2021-01-04 16:12:40|878.8|878.5|878.7|878.4|878.8|878.5|878.7|878.4|0
1609776770000|2021-01-04 16:12:50|878.8|878.5|878.7|878.4|879|878.8|878.7|878.4|4964
1609776780000|2021-01-04 16:13:00|878.6|878.5|878.4|878.1|878.7|878.5|878.2|878|5593
1609776790000|2021-01-04 16:13:10|878.3|878|878.6|878.3|878.6|878.4|878.2|878|2164
1609776800000|2021-01-04 16:13:20|878.5|878.2|879.4|879.1|879.5|879.1|878.5|878.1|10519
1609776810000|2021-01-04 16:13:30|879.5|879.2|879.4|879.1|879.6|879.3|879.2|879.1|5309
1609776820000|2021-01-04 16:13:40|879.5|879.2|879.4|879.2|879.6|879.3|879.4|879.2|591
1609776830000|2021-01-04 16:13:50|879.5|879.3|879.7|879.4|879.8|879.5|879.4|879.1|7985
1609776840000|2021-01-04 16:14:00|879.6|879.3|879|878.7|879.6|879.3|878.8|878.5|3873
1609776850000|2021-01-04 16:14:10|879.1|878.8|879.3|879|879.5|879.2|879.1|878.8|1017
1609776860000|2021-01-04 16:14:20|879.4|879.1|879.3|879.1|879.4|879.1|879.3|878.9|0
1609776870000|2021-01-04 16:14:30|879.4|879.2|879.7|879.5|879.7|879.5|879.4|879.2|5248
1609776880000|2021-01-04 16:14:40|879.6|879.3|879.3|878.9|879.6|879.3|879.3|878.9|6161
1609776890000|2021-01-04 16:14:50|879.2|879|879.2|878.9|879.2|879.1|879|878.7|6060
1609776900000|2021-01-04 16:15:00|879.2|878.7|879.3|878.9|879.5|879.1|879.1|878.7|3315
1609776910000|2021-01-04 16:15:10|879|878.6|878.9|878.6|879.1|878.7|878.6|878.2|2405
1609776920000|2021-01-04 16:15:20|878.8|878.8|879.1|878.6|879.1|878.8|878.6|878.3|751
1609776930000|2021-01-04 16:15:30|879.2|878.9|879.3|879.1|879.9|879.4|879.2|878.9|574
1609776940000|2021-01-04 16:15:40|879.5|879.2|879.3|878.9|879.5|879.2|879.2|878.8|275
1609776950000|2021-01-04 16:15:50|879.2|879|879|878.7|879.2|879|878.9|878.6|0
1609776960000|2021-01-04 16:16:00|879.1|878.8|878.8|878.4|879.1|878.8|878.8|878.4|5
1609776970000|2021-01-04 16:16:10|879|878.7|879.1|878.8|879.1|878.8|879|878.7|1064
1609776980000|2021-01-04 16:16:20|879|878.7|878.5|878.1|879|878.7|878.5|878.1|674
1609776990000|2021-01-04 16:16:30|878.4|878|878.6|878.3|878.6|878.3|878.3|878|4125
1609777000000|2021-01-04 16:16:40|878.7|878.4|878.8|878.5|878.9|878.5|878.7|878.4|581
1609777010000|2021-01-04 16:16:50|878.9|878.6|879|878.6|879|878.7|878.8|878.5|944
1609777020000|2021-01-04 16:17:00|878.9|878.5|878.9|878.6|879|878.7|878.9|878.5|0
1609777030000|2021-01-04 16:17:10|879.2|878.7|879.1|878.7|879.2|878.7|878.9|878.5|956
1609777040000|2021-01-04 16:17:20|879.2|878.8|879.6|879.2|879.6|879.2|879|878.7|1678
1609777050000|2021-01-04 16:17:30|879.7|879.3|880.1|879.8|880.1|879.8|879.6|879.3|5017
1609777060000|2021-01-04 16:17:40|880|879.6|879.5|879.1|880|879.6|879.5|879.1|1749
1609777070000|2021-01-04 16:17:50|879.6|879.2|879.4|879.2|879.7|879.3|879.4|879.1|1100
1609777080000|2021-01-04 16:18:00|879.5|879.3|879.6|879.2|879.6|879.3|879.5|879.2|600
1609777090000|2021-01-04 16:18:10|879.5|879.1|879.7|879.2|879.7|879.2|879.4|879.1|2114
1609777100000|2021-01-04 16:18:20|879.4|879.1|879.4|879.2|879.5|879.2|879.3|878.9|3967
1609777110000|2021-01-04 16:18:30|879.6|879.3|879.8|879.4|879.8|879.4|879.6|879.2|3044
1609777120000|2021-01-04 16:18:40|879.7|879.2|879.2|878.9|879.7|879.2|879|878.7|2421
1609777130000|2021-01-04 16:18:50|879.3|878.8|879.1|878.7|879.3|879|879.1|878.7|581
1609777140000|2021-01-04 16:19:00|879|878.6|878.8|878.5|879|878.6|878.7|878.4|3413
1609777150000|2021-01-04 16:19:10|878.7|878.4|879.1|878.7|879.2|878.8|878.7|878.4|1629
1609777160000|2021-01-04 16:19:20|879.2|878.8|878.9|878.5|879.2|878.8|878.9|878.5|1603
1609777170000|2021-01-04 16:19:30|879|878.6|879.9|879.5|880|879.6|879|878.6|959
1609777180000|2021-01-04 16:19:40|879.8|879.3|879.9|879.6|880|879.6|879.6|879.3|0
1609777190000|2021-01-04 16:19:50|879.8|879.4|879.9|879.6|880|879.7|879.8|879.4|0
1609777200000|2021-01-04 16:20:00|880|879.7|880.3|879.9|880.4|880|879.8|879.6|2560
1609777210000|2021-01-04 16:20:10|880.2|879.8|879.9|879.6|880.3|879.9|879.9|879.6|1029
1609777220000|2021-01-04 16:20:20|880|879.7|880|879.7|880|879.8|879.9|879.7|1354
1609777230000|2021-01-04 16:20:30|880.1|879.9|880.2|879.8|880.3|879.9|880.1|879.8|1859
1609777240000|2021-01-04 16:20:40|880.4|880.1|880.4|880.1|880.5|880.2|880.4|880.1|811
1609777250000|2021-01-04 16:20:50|880.5|880.2|880.3|879.9|880.5|880.2|880.3|879.9|1891
1609777260000|2021-01-04 16:21:00|880.2|880|880.4|880|880.4|880.1|879.9|879.7|2387
1609777270000|2021-01-04 16:21:10|880.5|880.1|880|879.8|880.5|880.1|880|879.6|105
1609777280000|2021-01-04 16:21:20|879.9|879.7|879.9|879.5|880|879.7|879.8|879.4|0
1609777290000|2021-01-04 16:21:30|879.8|879.4|879.7|879.4|879.8|879.5|879.6|879.3|0
1609777300000|2021-01-04 16:21:40|879.8|879.5|879.8|879.5|880|879.6|879.8|879.5|1924
1609777310000|2021-01-04 16:21:50|880|879.6|880.2|879.9|880.4|880|880|879.6|550
1609777320000|2021-01-04 16:22:00|880.3|880.1|880.4|880|880.6|880.2|880.3|880|3502
1609777330000|2021-01-04 16:22:10|880.5|880.1|880.5|880.2|880.6|880.3|880.5|880.1|1344
1609777340000|2021-01-04 16:22:20|880.4|880.1|880.2|879.8|880.4|880.1|880.2|879.8|2581
1609777350000|2021-01-04 16:22:30|880.3|879.9|880.2|879.8|880.3|880|880.2|879.8|983
1609777360000|2021-01-04 16:22:40|880.3|879.9|880.2|879.9|880.3|879.9|880.1|879.7|1174
1609777370000|2021-01-04 16:22:50|880.3|880|880.8|880.4|880.8|880.4|880.2|879.8|2851
1609777380000|2021-01-04 16:23:00|880.7|880.5|880.9|880.5|881|880.6|880.7|880.4|845
1609777390000|2021-01-04 16:23:10|880.7|880.4|880.8|880.4|880.9|880.5|880.6|880.3|580
1609777400000|2021-01-04 16:23:20|880.9|880.5|880.9|880.5|881.1|880.7|880.8|880.5|1862
1609777410000|2021-01-04 16:23:30|881|880.6|881.2|880.8|881.2|880.9|881|880.6|1349
1609777420000|2021-01-04 16:23:40|881.1|880.6|880.8|880.5|881.1|880.6|880.8|880.5|3333
1609777430000|2021-01-04 16:23:50|880.7|880.4|880.5|880.1|880.7|880.4|880.4|880|2813
1609777440000|2021-01-04 16:24:00|880.4|880|880.4|880|880.5|880.1|880.3|880|500
1609777450000|2021-01-04 16:24:10|880.3|879.9|880.4|880|880.5|880.1|880.3|879.9|600
1609777460000|2021-01-04 16:24:20|880.3|879.9|879.7|879.4|880.3|880|879.7|879.4|3580
1609777470000|2021-01-04 16:24:30|879.8|879.5|879.8|879.4|879.8|879.5|879.7|879.3|0
1609777480000|2021-01-04 16:24:40|879.7|879.7|879.9|879.5|880.1|879.7|879.7|879.3|1586
1609777490000|2021-01-04 16:24:50|879.8|879.4|879.6|879.2|879.9|879.7|879.6|879.2|0
1609777500000|2021-01-04 16:25:00|879.7|879.3|880.2|879.8|880.3|879.9|879.6|879.3|478
1609777510000|2021-01-04 16:25:10|880.3|879.9|880.2|879.8|880.3|879.9|880|879.8|1250
1609777520000|2021-01-04 16:25:20|880.6|879.9|880.9|880.6|881|880.6|880.6|879.9|2268
1609777530000|2021-01-04 16:25:30|881|880.7|881|880.7|881.2|880.8|881|880.7|2260
1609777540000|2021-01-04 16:25:40|881.3|880.9|881.3|881|881.5|881.1|881.1|880.7|474
1609777550000|2021-01-04 16:25:50|881.4|881.1|880.8|880.5|881.4|881.1|880.8|880.5|8265
1609777560000|2021-01-04 16:26:00|880.9|880.6|880.6|880.2|880.9|880.6|880.6|880.2|2106
1609777570000|2021-01-04 16:26:10|880.7|880.4|880.8|880.5|880.8|880.5|880.7|880.4|0
1609777580000|2021-01-04 16:26:20|880.9|880.6|881|880.6|881|880.6|880.8|880.4|1491
1609777590000|2021-01-04 16:26:30|881.1|880.7|881|880.6|881.3|880.9|880.9|880.5|5733
1609777600000|2021-01-04 16:26:40|881.1|880.7|881.3|880.9|881.3|880.9|881|880.6|3
1609777610000|2021-01-04 16:26:50|881.4|881|881.2|881|881.4|881|881.2|880.9|743
1609777620000|2021-01-04 16:27:00|880.9|880.6|880.9|880.5|881|880.6|880.8|880.4|5142
1609777630000|2021-01-04 16:27:10|881|880.6|880.5|880.2|881|880.6|880.5|880.2|610
1609777640000|2021-01-04 16:27:20|880.3|879.9|880.3|879.9|880.5|880|880.3|879.8|4653
1609777650000|2021-01-04 16:27:30|880.2|879.8|880.3|879.8|880.4|880|880.2|879.7|38
1609777660000|2021-01-04 16:27:40|880.2|879.7|880.1|879.7|880.2|879.9|879.9|879.6|1291
1609777670000|2021-01-04 16:27:50|880.3|879.8|880.2|879.8|880.3|879.9|880.2|879.8|2037
1609777680000|2021-01-04 16:28:00|879.9|879.7|880.4|880|880.4|880|879.9|879.6|3117
1609777690000|2021-01-04 16:28:10|880.3|879.9|880.2|879.9|880.3|879.9|880.2|879.8|0
1609777700000|2021-01-04 16:28:20|880.3|880|880.2|879.9|880.3|880|880|879.6|3100
1609777710000|2021-01-04 16:28:30|880.1|879.8|880.5|880.2|880.8|880.4|880.1|879.8|4025
1609777720000|2021-01-04 16:28:40|880.6|880.3|880.1|879.6|880.6|880.3|880.1|879.6|992
1609777730000|2021-01-04 16:28:50|880.2|879.8|880|879.6|880.2|879.9|880|879.6|865
1609777740000|2021-01-04 16:29:00|880.1|879.8|880.3|880|880.3|880|880|879.7|471
1609777750000|2021-01-04 16:29:10|880.2|879.9|880.7|880.3|880.8|880.4|880.2|879.9|4
1609777760000|2021-01-04 16:29:20|880.6|880.4|880.4|880.1|880.6|880.4|880.4|880.1|3939
1609777770000|2021-01-04 16:29:30|880.5|880.2|880.4|880.1|880.5|880.2|880.3|879.9|2802
1609777780000|2021-01-04 16:29:40|880.3|880|880.2|880|880.4|880.2|880.2|880|3
1609777790000|2021-01-04 16:29:50|880.3|880.1|880.4|879.9|880.5|880.2|880.3|879.9|801
1609833600000|2021-01-05 08:00:00|874.9|873.4|874.7|873.3|874.9|873.4|874.7|873.3|0
1609833610000|2021-01-05 08:00:10||873.4||873.4||873.4||873.4|0
1609833620000|2021-01-05 08:00:20|874.6|874|875|874|875|874|874.6|873.5|1929
1609833630000|2021-01-05 08:00:30|875.4|874.1|875.7|874.8|875.9|874.8|875.4|874.1|4677
1609833640000|2021-01-05 08:00:40|875.8|874.9|876.2|874.9|876.3|874.9|875.8|874.8|0
1609833650000|2021-01-05 08:00:50|876.3|875|876.7|875.5|876.7|875.5|876.2|875|100
1609833660000|2021-01-05 08:01:00|876.6|875.6|877.4|876.8|877.9|877.1|876.5|875.6|1412
1609833670000|2021-01-05 08:01:10|877|876.7|877.3|876.6|879|878|877|876.5|11023
1609833680000|2021-01-05 08:01:20|877.4|876.7|877.8|877|878.5|877.1|877.4|876.7|195
1609833690000|2021-01-05 08:01:30|877.7|876.8|877.4|876.7|877.8|876.8|877.2|876.6|1064
1609833700000|2021-01-05 08:01:40|877.5|876.8|878.1|877.6|878.7|877.8|877.5|876.8|874
1609833710000|2021-01-05 08:01:50|878|877.4|879|878.4|879|878.4|878|877.3|3726
1609833720000|2021-01-05 08:02:00|878.9|878.5|878|877.4|878.9|878.5|878|877.3|7500
1609833730000|2021-01-05 08:02:10|878.4|877.5|878.9|877.8|879|878.5|878|877.5|8990
1609833740000|2021-01-05 08:02:20|879|877.9|878.9|878|879|878|878.9|877.9|0
1609833750000|2021-01-05 08:02:30|878.7|877.8|878.1|877.6|878.7|878.1|878.1|877.6|12091
1609833760000|2021-01-05 08:02:40|878.2|877.7|878.9|878.4|879.6|878.7|878.2|877.7|2793
1609833770000|2021-01-05 08:02:50|878.8|878.3|878.7|878.2|879.1|878.3|878.7|878.1|310
1609833780000|2021-01-05 08:03:00|878.6|878.1|877.9|877.3|878.9|878.1|877.8|877|20210
1609833790000|2021-01-05 08:03:10|878.3|877.2|876.2|875.5|878.4|877.2|875.8|875.2|10544
1609833800000|2021-01-05 08:03:20|876.3|875.6|877.9|877.3|878.5|877.4|876.3|875.6|700
1609833810000|2021-01-05 08:03:30|877.8|877.1|877.3|876.6|877.8|877.2|877|876.2|653
1609833820000|2021-01-05 08:03:40|877.2|876.7|879.7|879.1|880|879.6|877.2|876.7|3548
1609833830000|2021-01-05 08:03:50|879.8|879|879.4|878.5|879.8|879.2|878.7|877.8|5850
1609833840000|2021-01-05 08:04:00|879.2|878.4|879.1|878.2|879.4|878.5|878.2|877.4|6188
1609833850000|2021-01-05 08:04:10|879.2|878.3|878.4|877.8|879.6|878.6|878.4|877.6|2772
1609833860000|2021-01-05 08:04:20|878.5|877.5|877.2|876.4|878.6|877.5|877.2|876.4|1300
1609833870000|2021-01-05 08:04:30|877|875.9|877.9|877.2|879.8|879.1|876.5|875.7|43543
1609833880000|2021-01-05 08:04:40|878|877.3|877.7|877.1|878.2|877.3|877.4|876.5|3957
1609833890000|2021-01-05 08:04:50|877.9|877.2|878.5|877.9|878.8|878.2|877.7|877.2|3295
1609833900000|2021-01-05 08:05:00|878.7|878|878.8|878.4|879.1|878.6|878.2|877.6|20138
1609833910000|2021-01-05 08:05:10|879|878.5|878.8|878.4|879.7|878.9|878.3|877.6|8344
1609833920000|2021-01-05 08:05:20|878.7|878.2|879.2|878.5|879.2|878.5|878|877.8|2593
1609833930000|2021-01-05 08:05:30|879.3|878.6|878.9|878.4|879.5|878.9|878.8|878.4|3511
1609833940000|2021-01-05 08:05:40|878.8|878.3|879.1|878.6|879.2|878.7|878.7|878.2|3034
1609833950000|2021-01-05 08:05:50|879.2|878.7|879.9|879.3|880|879.3|879.2|878.7|0
1609833960000|2021-01-05 08:06:00|880|879.2|878.7|878.3|880|879.3|878.7|878.3|7479
1609833970000|2021-01-05 08:06:10|878.8|878.1|878.4|877.9|878.8|878.1|878.2|877.7|4184
1609833980000|2021-01-05 08:06:20|878.5|878|878.1|877.7|878.8|878.3|878|877.6|3615
1609833990000|2021-01-05 08:06:30|878|877.6|877.5|876.9|878|877.6|876.8|875.9|3713
1609834000000|2021-01-05 08:06:40|877.6|876.8|878.6|877.8|878.7|878.5|877.4|876.8|5132
1609834010000|2021-01-05 08:06:50|878.5|877.9|878.6|878|878.6|878|878.4|877.9|1376
1609834020000|2021-01-05 08:07:00|878.5|877.9|878.1|877.7|878.5|878|878.1|877.7|748
1609834030000|2021-01-05 08:07:10|878.2|877.8|879.1|878.5|879.1|878.5|878.2|877.8|423
1609834040000|2021-01-05 08:07:20|879|878.4|878.8|878.3|879.1|878.4|878.8|878.2|1000
1609834050000|2021-01-05 08:07:30|879|878.4|878.3|877.8|879.1|878.5|878.3|877.8|2621
1609834060000|2021-01-05 08:07:40|878.4|877.9|879.9|879.3|879.9|879.3|878.3|877.9|889
1609834070000|2021-01-05 08:07:50|880|879.4|880.9|880.5|881|880.5|880|879.4|1951
1609834080000|2021-01-05 08:08:00|880.8|880.4|880.8|880.2|880.8|880.4|880.4|880|1200
1609834090000|2021-01-05 08:08:10|880.7|880.1|879.1|878.6|880.7|880.1|879|878.5|4203
1609834100000|2021-01-05 08:08:20|879|878.7|879.3|878.9|880|879.3|879|878.7|4618
1609834110000|2021-01-05 08:08:30|879.2|878.8|879.1|878.5|879.2|878.8|878.7|878.4|1176
1609834120000|2021-01-05 08:08:40|878.7|878.4|879.1|878.6|879.2|878.9|878.4|877.8|10832
1609834130000|2021-01-05 08:08:50|879.2|878.7|879.2|878.6|879.3|878.8|878.5|877.9|2280
1609834140000|2021-01-05 08:09:00|879.4|878.5|879.5|878.8|879.6|878.8|879|878.5|200
1609834150000|2021-01-05 08:09:10|879.6|878.9|879.8|879.2|879.9|879.2|879.6|878.9|4391
1609834160000|2021-01-05 08:09:20|879.9|879.3|880.6|879.8|880.7|879.8|879.9|879.3|0
1609834170000|2021-01-05 08:09:30|880.5|879.6|880.2|879.8|880.5|879.8|880.2|879.6|262
1609834180000|2021-01-05 08:09:40|880.4|879.9|883|882.4|883.5|882.6|880.4|879.9|21372
1609834190000|2021-01-05 08:09:50|883.1|882.3|882.9|882.4|883.2|882.4|882.9|882.3|0
1609834200000|2021-01-05 08:10:00|883|882.5|884.1|883.5|884.3|883.6|883|882.5|8082
1609834210000|2021-01-05 08:10:10|884.2|883.6|884.7|883.9|885|883.9|883.8|883.3|7527
1609834220000|2021-01-05 08:10:20|884.6|883.8|883.9|883.5|884.6|883.8|883.8|883.4|1922
1609834230000|2021-01-05 08:10:30|883.8|883.6|884.3|883.8|884.5|883.9|883.8|883.3|2616
1609834240000|2021-01-05 08:10:40|884.4|883.9|884.3|883.8|884.7|884|884|883.6|10582
1609834250000|2021-01-05 08:10:50|884.2|883.6|884.9|884.3|884.9|884.3|883.9|883.6|8627
1609834260000|2021-01-05 08:11:00|885|884.4|884.6|884|885|884.5|884.2|883.9|8588
1609834270000|2021-01-05 08:11:10|884.7|883.9|885.1|884.3|885.2|884.9|884.5|883.9|15253
1609834280000|2021-01-05 08:11:20|885.2|884.4|885|884.5|885.5|884.7|885|884.4|2911
1609834290000|2021-01-05 08:11:30|885.1|884.6|883.7|883.2|885.3|885|883.7|883|8489
1609834300000|2021-01-05 08:11:40|883.6|883|883|882.5|883.6|883|883|882.4|1332
1609834310000|2021-01-05 08:11:50|883.1|882.4|883.7|883.1|883.7|883.1|883.1|882.4|628
1609834320000|2021-01-05 08:12:00|883.9|883.2|884.2|883.7|884.3|883.9|883.7|883.2|4823
1609834330000|2021-01-05 08:12:10|884.3|883.6|883.5|883|884.4|883.7|883.1|882.9|18660
1609834340000|2021-01-05 08:12:20|883.4|882.9|883.8|883.6|883.9|883.7|882.8|882.4|19193
1609834350000|2021-01-05 08:12:30|883.7|883.5|883.8|883.5|883.9|883.6|883.7|883.3|800
1609834360000|2021-01-05 08:12:40|883.9|883.6|883.8|883.5|883.9|883.6|883.7|883.5|1505
1609834370000|2021-01-05 08:12:50|883.9|883.6|883.8|883.3|884.3|883.9|883.6|883.2|7723
1609834380000|2021-01-05 08:13:00|883.7|883.4|884.1|883.7|884.1|883.7|883.7|883.2|2511
1609834390000|2021-01-05 08:13:10|884.2|883.8|884.9|884.4|885|884.4|884.2|883.8|0
1609834400000|2021-01-05 08:13:20|885|884.5|885.8|885.5|885.9|885.6|885|884.5|1646
1609834410000|2021-01-05 08:13:30|886|885.4|885.9|885.8|886|885.8|885.9|885.4|123
1609834420000|2021-01-05 08:13:40|886|885.9|885.8|885.4|886.3|886|885.7|885.2|14188
1609834430000|2021-01-05 08:13:50|885.9|885.3|886|885.6|886|885.6|885.8|885.2|999
1609834440000|2021-01-05 08:14:00|886.1|885.7|886.1|885.7|886.2|886|886|885.7|3201
1609834450000|2021-01-05 08:14:10|886|885.8|886.3|886|886.3|886|886|885.7|17431
1609834460000|2021-01-05 08:14:20|886.4|886.1|886.9|886.4|887.1|886.4|886.4|886.1|723
1609834470000|2021-01-05 08:14:30|887|886.5|886.7|886.4|887.3|886.8|886.5|886.2|24513
1609834480000|2021-01-05 08:14:40|886.8|886.5|887.3|886.9|887.7|887.1|886.8|886.5|1943
1609834490000|2021-01-05 08:14:50|887.4|887|886.5|886.1|887.9|887.3|886.5|886|54386
1609834500000|2021-01-05 08:15:00|886.6|886.2|887.6|887.1|888.2|887.8|886|885.6|63730
1609834510000|2021-01-05 08:15:10|887.5|887|887.3|886.8|887.5|887|887|886.6|1550
1609834520000|2021-01-05 08:15:20|887.2|886.7|887.4|886.9|887.4|886.9|886.9|886.5|2887
1609834530000|2021-01-05 08:15:30|887.3|886.8|887.4|886.7|887.4|886.8|887.1|886.6|0
1609834550000|2021-01-05 08:15:50|887.3|886.8|887.4|886.9|887.4|886.9|887.3|886.8|125
1609834560000|2021-01-05 08:16:00|887.5|887|888.2|887.7|888.5|888.1|887.4|887|3329
1609834570000|2021-01-05 08:16:10|888.3|887.6|889.5|888.9|889.6|888.9|888.3|887.6|4670
1609834580000|2021-01-05 08:16:20|889.3|889|890.7|890.3|890.9|890.3|889.3|889|18205
1609834590000|2021-01-05 08:16:30|890.8|890.4|890.2|889.8|890.8|890.5|889.9|889.7|4955
1609834600000|2021-01-05 08:16:40|890.3|889.9|890.7|890.2|890.7|890.2|890.3|889.9|100
1609834610000|2021-01-05 08:16:50|890.6|890.1|890.7|890.2|890.7|890.2|890.2|889.7|1414
1609834620000|2021-01-05 08:17:00|890.9|890.3|891.4|891.1|891.4|891.1|890.9|890.3|14258
1609834630000|2021-01-05 08:17:10|891.6|891.2|891.9|891.4|892|891.5|891.6|891.2|123
1609834640000|2021-01-05 08:17:20|892|891.5|892.4|892|892.5|892.1|892|891.4|3864
1609834650000|2021-01-05 08:17:30|892.3|891.9|892|891.8|892.3|892|891.9|891.6|5842
1609834660000|2021-01-05 08:17:40|892.1|891.6|890.2|889.9|892.1|891.7|890|889.9|30767
1609834670000|2021-01-05 08:17:50|890.3|890|890.6|890.2|890.8|890.4|890.3|889.9|3316
1609834680000|2021-01-05 08:18:00|890.5|890.1|890.9|890.5|891.1|890.6|890.4|890.1|2500
1609834690000|2021-01-05 08:18:10|890.8|890.4|889.7|889.3|890.8|890.4|889.7|888.8|1401
1609834700000|2021-01-05 08:18:20|889.8|889.4|890.5|889.9|890.5|889.9|889.8|889.4|0
1609834710000|2021-01-05 08:18:30|890.6|890|890.9|890.3|890.9|890.3|890.6|890|0
1609834720000|2021-01-05 08:18:40|890.8|890.2|890.9|890.3|890.9|890.3|890.7|890.2|562
1609834730000|2021-01-05 08:18:50|891|890.4|890.3|889.7|891.1|890.5|890.3|889.7|0
1609834740000|2021-01-05 08:19:00|890.4|889.8|890.5|889.9|890.5|889.9|890.4|889.8|0
1609834750000|2021-01-05 08:19:10|890.4|889.7|890.6|889.9|890.6|889.9|890|889.4|4717
1609834760000|2021-01-05 08:19:20|890.8|890|891.3|890.9|891.3|890.9|890.7|890|9369
1609834770000|2021-01-05 08:19:30|891.4|890.8|891.7|891.3|891.7|891.3|890.8|890.6|2329
1609834780000|2021-01-05 08:19:40|891.8|891.4|891.6|891.2|891.9|891.5|891.6|891.2|958
1609834790000|2021-01-05 08:19:50|891.5|891.1|891.7|891.2|891.7|891.2|891.4|890.9|274
1609834800000|2021-01-05 08:20:00|891.6|891.1|890.9|890.4|891.9|891.6|890.8|890.3|10090
1609834810000|2021-01-05 08:20:10|891|890.2|891.5|891.2|891.6|891.3|890.9|890.2|2541
1609834820000|2021-01-05 08:20:20|891.6|891.1|892.3|891.8|892.4|891.8|891.2|890.7|6725
1609834830000|2021-01-05 08:20:30|892.2|891.9|892.6|892.1|892.9|892.2|892.1|891.6|393
1609834840000|2021-01-05 08:20:40|892.5|892|891.4|891.2|892.5|892.1|891.4|890.9|4214
1609834850000|2021-01-05 08:20:50|891.5||891.6||891.6||891.4||0
1609834860000|2021-01-05 08:21:00|891.5|891.1|890.6|890|891.5|891.1|890.6|890|5641
1609834870000|2021-01-05 08:21:10|890.7|890.1|891.2|890.6|891.2|890.6|890.7|890.1|500
1609834880000|2021-01-05 08:21:20|891.3|890.7|891.8|891.2|891.8|891.2|891.2|890.7|843
1609834890000|2021-01-05 08:21:30|892|891.3|892|891.4|892|891.4|892|891.3|0
1609834900000|2021-01-05 08:21:40|891.9|891.3|890.1|889.8|891.9|891.3|890|889.7|11861
1609834910000|2021-01-05 08:21:50|890.2|889.9|891.2|890.6|891.2|890.6|890.2|889.9|2143
1609834920000|2021-01-05 08:22:00|891.4|890.7|891.5|890.9|891.6|891|891.2|890.7|3163
1609834930000|2021-01-05 08:22:10|891.4|890.8|890.9|890.6|891.4|890.8|890.7|890.5|1862
1609834940000|2021-01-05 08:22:20|890.8|890.5|890.8|890.1|890.8|890.5|890.1|889.8|978
1609834950000|2021-01-05 08:22:30|890.7|890|890.4|889.9|890.7|890|890.1|889.8|0
1609834960000|2021-01-05 08:22:40|890.2|889.8|890.2|889.8|890.4|889.9|890.1|889.8|0
1609834970000|2021-01-05 08:22:50|890.1|889.6|889|888.4|890.1|889.6|888.9|888.3|3544
1609834980000|2021-01-05 08:23:00|888.9|888.2|888|887.5|888.9|888.2|888|887.4|7022
1609834990000|2021-01-05 08:23:10|888.1|887.6|888.8|888.3|888.9|888.3|888.1|887.6|1240
1609835000000|2021-01-05 08:23:20|888.7|888.1|888.7|888.1|888.7|888.1|888.7|888.1|0
1609835010000|2021-01-05 08:23:30|888.8|888.2|890.2|889.5|890.4|890|888.8|888.2|1823
1609835020000|2021-01-05 08:23:40|890.1|889.4|889.4|888.7|890.1|889.4|889.4|888.7|562
1609835030000|2021-01-05 08:23:50|889.5|888.8|888.6|888.1|889.5|888.9|888.6|888.1|563
1609835040000|2021-01-05 08:24:00|888.7|887.9|888.4|887.8|888.8|888|888.2|887.7|1278
1609835050000|2021-01-05 08:24:10|888.5|887.9|889.6|888.9|889.6|888.9|888.5|887.9|3303
1609835060000|2021-01-05 08:24:20|889.5|888.8|889.4|888.8|889.5|888.8|889.4|888.8|0
1609835070000|2021-01-05 08:24:30|889.5|888.6|889.2|888.5|889.5|888.6|889|888.4|700
1609835080000|2021-01-05 08:24:40|889.3|888.2|888.4|887.8|889.3|888.2|888.4|887.8|182
1609835090000|2021-01-05 08:24:50|888.5|887.9|888.5|888.3|888.5|888.3|888.5|887.9|176
1609835100000|2021-01-05 08:25:00|888.4|888|888.4|887.8|888.5|888|888.3|887.8|1595
1609835110000|2021-01-05 08:25:10|888.3|887.7|886.9|886.6|888.3|887.7|886.9|886.5|3547
1609835120000|2021-01-05 08:25:20|887.1|886.7|888.3|887.6|888.3|887.6|887.1|886.7|2687
1609835130000|2021-01-05 08:25:30|888.4|887.7|887.7|887.2|888.7|888|887.7|887|0
1609835140000|2021-01-05 08:25:40|887.9|887.3|890.5|889.9|890.5|889.9|887.9|887.3|4226
1609835150000|2021-01-05 08:25:50|890.4|890|889.1|888.5|890.8|890.3|889.1|888.5|3180
1609835160000|2021-01-05 08:26:00|889.2|888.6|888.8|888.3|889.8|889.2|888.8|888.3|4728
1609835170000|2021-01-05 08:26:10|888.7|888.1|888.2|887.6|888.7|888.1|888.1|887.6|563
1609835180000|2021-01-05 08:26:20|888.3|887.7|888.8|888.1|889.4|888.8|888.3|887.7|5800
1609835190000|2021-01-05 08:26:30|888.7|888|888.7|888|888.8|888.2|888.7|888|0
1609835200000|2021-01-05 08:26:40||888.1||888.1||888.1||888.1|0
1609835210000|2021-01-05 08:26:50|888.6|888.2|888.1|887.5|888.6|888.2|888.1|887.4|0
1609835220000|2021-01-05 08:27:00|888|887.3|887.3|886.6|888|887.5|887.3|886.5|2064
1609835230000|2021-01-05 08:27:10|887.2|886.7|888|887.3|888.1|887.5|887.2|886.7|3589
1609835240000|2021-01-05 08:27:20|888.1|887.2|888.1|887.5|888.1|887.5|888.1|887.2|0
1609835250000|2021-01-05 08:27:30|888|887.6|887.7|887|888|887.6|887.7|887|18
1609835270000|2021-01-05 08:27:50|887.6|887.1|887.6|887|887.6|887.2|887.6|886.8|2131
1609835280000|2021-01-05 08:28:00|887.8|887.1|888.1|887.5|888.1|887.5|887.7|887.1|0
1609835290000|2021-01-05 08:28:10|887.5|887.4|888|887.2|888.1|887.5|887.5|887.1|20484
1609835300000|2021-01-05 08:28:20|887.9|887.3|888|887.3|888|887.3|887.9|887.2|1000
1609835320000|2021-01-05 08:28:40|887.9|887.2|887.7|887.3|887.9|887.3|887.7|887.2|200
1609835330000|2021-01-05 08:28:50|887.6||887.7||887.7||887.6||0
1609835340000|2021-01-05 08:29:00|887.6|887.2|888.5|887.8|888.6|887.8|887.6|887.2|1860
1609835350000|2021-01-05 08:29:10|888.6|887.9|888.4|888.1|888.9|888.1|888.4|887.9|5651
1609835360000|2021-01-05 08:29:20|888.3|888|888.8|888.2|888.8|888.2|888.3|888|332
1609835370000|2021-01-05 08:29:30|888.7|888.1|888.5|888.2|888.7|888.2|888.4|888|13
1609835380000|2021-01-05 08:29:40|888.6|888.3|888.8|888.3|889|888.7|888.6|888.2|2529
1609835390000|2021-01-05 08:29:50|889|888.4|889|888.4|889|888.4|889|888.3|0
1609835400000|2021-01-05 08:30:00|888.8|888.5|889.6|889.1|889.8|889.4|888.8|888.5|6054
1609835410000|2021-01-05 08:30:10|889.7|889.2|889.6|889|889.7|889.2|889.6|889|0
1609835420000|2021-01-05 08:30:20|889.7|889.2|889.7|889.3|889.7|889.3|889.7|889.2|0
1609835430000|2021-01-05 08:30:30|889.6|889.2|889.6|889.2|889.7|889.3|889.5|889.2|700
1609835440000|2021-01-05 08:30:40|889.5|889.3|889.5|889|889.6|889.4|889.5|889|1119
1609835460000|2021-01-05 08:31:00|889.4|888.9|888.8|888.4|889.4|888.9|888.7|888.3|9342
1609835480000|2021-01-05 08:31:20|888.9|888.5|889.9|889.4|889.9|889.4|888.9|888.5|5941
1609835490000|2021-01-05 08:31:30|890|889.5|889.9|889.4|890|889.6|889.8|889.4|0
1609835500000|2021-01-05 08:31:40|890|889.5|890|889.5|890|889.5|890|889.5|0
1609835510000|2021-01-05 08:31:50|890.1|889.6|890.1|889.8|890.1|889.8|890.1|889.6|900
1609835520000|2021-01-05 08:32:00|890.2|889.9|890.4|890|890.5|890.1|890.2|889.9|677
1609835530000|2021-01-05 08:32:10|890.5|890.1|890.8|890.3|890.8|890.4|890.4|890.1|2700
1609835540000|2021-01-05 08:32:20|890.9|890.4|890.9|890.6|891|890.6|890.9|890.4|1258
1609835550000|2021-01-05 08:32:30|891|890.7|891.5|891.1|891.6|891.1|891|890.7|358
1609835560000|2021-01-05 08:32:40|891.7|891.2|892.3|891.9|892.4|892.2|891.6|891.2|2772
1609835570000|2021-01-05 08:32:50|892.4|892|892.1|891.8|892.4|892.1|892|891.8|1751
1609835580000|2021-01-05 08:33:00||891.9||891.8||891.9||891.8|655
1609835590000|2021-01-05 08:33:10|892.2|891.9|892.4|891.9|892.4|892.2|892.2|891.8|4750
1609835600000|2021-01-05 08:33:20|892.3|891.7|890.9|890.4|892.3|891.7|890.9|890.4|5308
1609835610000|2021-01-05 08:33:30|891|890.5|891.2|890.6|891.3|890.6|891|890.5|1773
1609835620000|2021-01-05 08:33:40||890.7||890.8||890.8||890.7|0
1609835630000|2021-01-05 08:33:50|891.1|890.6|890.9|890.4|891.2|890.6|890.6|890.2|2259
1609835640000|2021-01-05 08:34:00|890.8|890.3|891.1|890.4|891.1|890.4|890.7|890.2|70
1609835650000|2021-01-05 08:34:10|891.2|890.5|891.2|890.6|891.3|890.6|891.1|890.5|0
1609835660000|2021-01-05 08:34:20|891.1|890.7|890.9|890.5|891.2|890.7|890.9|890.5|2497
1609835670000|2021-01-05 08:34:30|890.8|890.4|890.9|890.5|890.9|890.6|890.7|890.3|1637
1609835680000|2021-01-05 08:34:40|890.8|890.4|890.9|890.5|890.9|890.5|890.8|890.4|0
1609835700000|2021-01-05 08:35:00|891|890.6|891.2|890.8|891.2|890.9|891|890.6|1253
1609835710000|2021-01-05 08:35:10|891.1|890.7|891.1|890.7|891.2|890.8|891.1|890.7|0
1609835730000|2021-01-05 08:35:30|891|890.6|889.7|889.3|891|890.6|889.5|889.2|13475
1609835740000|2021-01-05 08:35:40|889.8|889.4|890.5|890|890.5|890|889.8|889.4|231
1609835750000|2021-01-05 08:35:50|890.6|890.3|890.5|890|890.7|890.4|890.5|890|140
1609835760000|2021-01-05 08:36:00|890.4|890.1|890.3|889.9|890.4|890.1|890.3|889.8|1108
1609835770000|2021-01-05 08:36:10|890.4||890.3||890.7||890.3||0
1609835780000|2021-01-05 08:36:20|889.8|889.8|889.7|889.5|889.8|889.8|889.7|889.5|674
1609835790000|2021-01-05 08:36:30|890|889.4|890.1|889.7|890.3|889.7|890|889.4|141
1609835800000|2021-01-05 08:36:40|890.3|889.8|890.7|890.1|890.7|890.1|890.3|889.7|867
1609835810000|2021-01-05 08:36:50|890.6|890|890.3|889.9|890.6|890|890.3|889.9|1831
1609835820000|2021-01-05 08:37:00|890.2|889.8|890.1|889.5|890.2|889.8|890.1|889.5|674
1609835830000|2021-01-05 08:37:10|890.2|889.6|890.1|889.6|890.2|889.6|890.1|889.6|0
1609835840000|2021-01-05 08:37:20|890.2|889.4|889.7|889.2|890.2|889.4|889.7|889.2|0
1609835870000|2021-01-05 08:37:50|889.6||889.5||889.6||889.5||0
1609835880000|2021-01-05 08:38:00|889.6|889.3|889.3|888.9|889.6|889.3|889.3|888.9|470
1609835890000|2021-01-05 08:38:10|889.2|889|889.2|888.8|889.2|889|889|888.7|1044
1609835900000|2021-01-05 08:38:20|889.1|888.7|888.9|888.6|889.1|888.7|888.9|888.5|0
1609835910000|2021-01-05 08:38:30|889|888.7|889.3|889|889.3|889|889|888.7|1053
1609835920000|2021-01-05 08:38:40|889.4|889.1|890.1|889.4|890.1|889.4|889.4|889.1|134
1609835930000|2021-01-05 08:38:50||889.5||889.6||889.6||889.5|0
1609835950000|2021-01-05 08:39:10|890|889.5|889.4|889|890|889.5|889|888.6|6115
1609835960000|2021-01-05 08:39:20|889.5|889.1|889.8|889.4|889.8|889.4|888.8|888.4|23752
1609835970000|2021-01-05 08:39:30|889.9|889.5|889.9|889.5|890|889.6|889.7|889.3|1221
1609835980000|2021-01-05 08:39:40|889.8|889.4|888.7|888.4|889.8|889.4|888.6|888.1|3152
1609835990000|2021-01-05 08:39:50|888.6|888.3|888.6|888.3|888.6|888.3|888.6|888.2|700
1609836000000|2021-01-05 08:40:00|888.5|888.4|888.5|888|888.5|888.4|888.5|888|0
1609836010000|2021-01-05 08:40:10|888.4|888.1|889.6|889.1|889.6|889.1|888.4|888|2978
1609836020000|2021-01-05 08:40:20|889.5|889|889.1|888.7|889.5|889|889.1|888.6|965
1609836030000|2021-01-05 08:40:30|889|888.8|889.1|888.8|889.1|888.9|889|888.8|1827
1609836040000|2021-01-05 08:40:40|889|888.7|889.3|888.9|889.3|888.9|889|888.7|1831
1609836050000|2021-01-05 08:40:50|889.1|888.8|889|888.5|889.1|888.8|889|888.5|0
1609836060000|2021-01-05 08:41:00|888.5|888.3|888.2|887.7|888.5|888.4|888|887.6|1381
1609836070000|2021-01-05 08:41:10|888.3|887.8|888.2|887.6|888.4|887.9|888.2|887.6|2778
1609836080000|2021-01-05 08:41:20|888|887.5|887.6|887.2|888|887.7|887.5|887|11141
1609836090000|2021-01-05 08:41:30|887.5|887|887.6|887.1|887.6|887.1|887.3|886.8|732
1609836100000|2021-01-05 08:41:40|887.5|887|887.5|887|887.5|887|887.5|887|0
1609836110000|2021-01-05 08:41:50|887.6|887.1|887.6|887.2|887.6|887.3|887.5|887.1|575
1609836120000|2021-01-05 08:42:00|887.5|887.3|887.5|887.2|887.5|887.3|887.5|887.2|0
1609836130000|2021-01-05 08:42:10|887.4|887.3|887.6|887.3|887.6|887.4|887.2|886.6|2309
1609836140000|2021-01-05 08:42:20|887.5|887.2|887.3|886.9|887.5|887.2|887.3|886.9|0
1609836160000|2021-01-05 08:42:40|887.2|886.7|887.2|886.8|887.2|886.8|886.6|886.1|9703
1609836170000|2021-01-05 08:42:50|887.1|886.7|886.6|886.2|887.2|886.7|886.6|886.2|0
1609836180000|2021-01-05 08:43:00|886.8|886.1|886.9|886.6|886.9|886.6|886.7|886.1|1210
1609836190000|2021-01-05 08:43:10|886.8|886.5|886.4|886.1|886.8|886.5|886.4|886.1|200
1609836200000|2021-01-05 08:43:20|886.3|885.9|886|885.6|886.3|885.9|885.7|885.1|3275
1609836210000|2021-01-05 08:43:30|885.9|885.5|885.9|885.6|886.2|885.8|885.8|885.5|743
1609836230000|2021-01-05 08:43:50|886.1|885.7|886|885.6|886.1|885.8|885.9|885.6|146
1609836240000|2021-01-05 08:44:00|885.9|885.5|885.5|885|885.9|885.5|885.5|885|582
1609836250000|2021-01-05 08:44:10|885.4|884.8|885.3|884.8|885.4|884.9|885.2|884.7|0
1609836260000|2021-01-05 08:44:20|885.4|885|885.6|885.1|885.9|885.4|885.2|885|8541
1609836270000|2021-01-05 08:44:30|885.5|885|885|884.4|885.5|885|885|884.2|0
1609836280000|2021-01-05 08:44:40|884.9||884.9||884.9||884.9||0
1609836290000|2021-01-05 08:44:50|885|884.2|884.1|883.8|885.1|884.2|884.1|883.8|6530
1609836300000|2021-01-05 08:45:00|884|883.7|884.1|883.7|884.1|883.7|883.9|883.6|1410
1609836310000|2021-01-05 08:45:10|884.2|883.6|884.1|883.6|884.2|883.6|883.6|883|5513
1609836320000|2021-01-05 08:45:20|884|883.4|884.1|883.5|884.1|883.5|883.9|883.3|0
1609836330000|2021-01-05 08:45:30|884|883.6|884.6|884.4|884.6|884.4|883.9|883.6|4426
1609836340000|2021-01-05 08:45:40|884.5|884.2|884.3|883.5|884.5|884.2|884.3|883.5|19
1609836350000|2021-01-05 08:45:50|884.2|883.6|884.8|884.3|884.8|884.3|884.1|883.6|872
1609836360000|2021-01-05 08:46:00|884.1|884.2|884.5|883.9|884.8|884.3|884.1|883.9|10992
1609836370000|2021-01-05 08:46:10|884.4|883.8|884.6|883.9|884.7|883.9|884.3|883.8|0
1609836390000|2021-01-05 08:46:30|884.5|884|884.8|884.2|884.8|884.2|884.4|884|700
1609836400000|2021-01-05 08:46:40|884.7|884.1|884.4|883.7|884.7|884.1|884.2|883.7|0
1609836410000|2021-01-05 08:46:50|883.9|883.5|884.1|883.5|884.1|883.5|883.9|883.5|0
1609836420000|2021-01-05 08:47:00|884|883.6|884.8|884.3|884.8|884.3|884|883.6|1892
1609836430000|2021-01-05 08:47:10|884.9||884.9||885||884.9||0
1609836440000|2021-01-05 08:47:20|885|884.4|885|884.6|885.3|884.7|885|884.4|945
1609836450000|2021-01-05 08:47:30|884.9|884.7|884.9|884.5|885|884.9|884.8|884.5|7666
1609836460000|2021-01-05 08:47:40|885|884.6|884.9|884.5|885|884.6|884.9|884.5|0
1609836470000|2021-01-05 08:47:50|884.8|884.4|884.3|883.7|884.8|884.4|884.3|883.7|1152
1609836480000|2021-01-05 08:48:00||883.8||883.9||883.9||883.8|0
1609836490000|2021-01-05 08:48:10|884.2|883.8|884.3|883.9|884.5|884.1|884|883.5|5496
1609836500000|2021-01-05 08:48:20|884.2|883.8|884.3|883.9|884.3|883.9|884.2|883.7|0
1609836510000|2021-01-05 08:48:30|884.5|884|884.5|884.1|884.5|884.1|884.5|884|200
1609836520000|2021-01-05 08:48:40|884.7|884.2|885.2|884.5|885.2|884.5|884.7|884.2|134
1609836530000|2021-01-05 08:48:50|885.1|884.6|885.2|884.6|885.2|884.7|885|884.6|0
1609836540000|2021-01-05 08:49:00|885.1|884.4|884.4|883.9|885.1|884.4|884.2|883.9|1017
1609836550000|2021-01-05 08:49:10|884.5||884.4||884.5||884.4||0
1609836560000|2021-01-05 08:49:20|884.5||884.5||884.5||884.4||0
1609836570000|2021-01-05 08:49:30|884.4||884.4||884.5||884.4||0
1609836580000|2021-01-05 08:49:40|884.5||884.3||884.5||884.1||0
1609836590000|2021-01-05 08:49:50|884.2|883.8|883.8|883.6|884.3|883.9|883.8|883.6|3995
1609836600000|2021-01-05 08:50:00|884|883.5|883.3|882.8|884|883.7|883.3|882.7|12695
1609836610000|2021-01-05 08:50:10|883.2|882.6|882.8|882.4|883.2|882.7|882.6|882.3|20701
1609836620000|2021-01-05 08:50:20|882.9|882.5|881.9|881.5|883|882.6|881.5|881.3|8678
1609836630000|2021-01-05 08:50:30|882.1|881.4|882.3|881.7|882.4|881.7|882.1|881.4|579
1609836650000|2021-01-05 08:50:50|882.2|881.8|883|882.3|883|882.3|881.9|881.8|9001
1609836660000|2021-01-05 08:51:00|883.1|882.4|883.1|882.5|883.2|882.5|882.9|882.4|7000
1609836670000|2021-01-05 08:51:10|883.2|882.4|882.9|882.4|883.2|882.6|882.5|882.3|3877
1609836680000|2021-01-05 08:51:20|883|882.5|883.3|882.8|883.6|883.2|882.9|882.5|1736
1609836690000|2021-01-05 08:51:30|883.4||883.2||883.5||883.2||0
1609836700000|2021-01-05 08:51:40|883.1|882.6|883.4|882.8|883.5|882.8|882.9|882.4|354
1609836710000|2021-01-05 08:51:50|883.5||883.4||883.5||883.4||300
1609836720000|2021-01-05 08:52:00|883.3|882.6|883.2|882.6|883.3|882.6|883.2|882.6|0
1609836730000|2021-01-05 08:52:10|883.1||883.2||883.3||883.1||0
1609836740000|2021-01-05 08:52:20|883.3|882.7|883.2|882.7|883.3|882.8|883.2|882.7|0
1609836750000|2021-01-05 08:52:30|883.3|882.8|883.5|882.8|883.5|882.8|883.3|882.8|0
1609836760000|2021-01-05 08:52:40|883.4||883.3||883.4||883.3||0
1609836770000|2021-01-05 08:52:50|883.2|882.7|883.2|882.8|883.2|882.8|883.1|882.7|0
1609836780000|2021-01-05 08:53:00|883.1|882.7|883.2|882.8|883.2|882.8|883.1|882.7|0
1609836790000|2021-01-05 08:53:10|883.3|882.9|883.8|883.2|883.9|883.2|883.3|882.9|1126
1609836800000|2021-01-05 08:53:20|883.7|883.1|883.6|883.1|883.7|883.1|883.6|883.1|0
1609836810000|2021-01-05 08:53:30||883||883||883||882.9|0
1609836820000|2021-01-05 08:53:40|883.8|883.2|883.8|883.3|883.8|883.3|883.8|883.2|0
1609836830000|2021-01-05 08:53:50|883.7|883.2|883.7|883.3|883.8|883.3|883.7|883.2|0
1609836840000|2021-01-05 08:54:00|883.8|883.4|883.7|883.5|884.1|883.6|883.7|883.4|1512
1609836850000|2021-01-05 08:54:10|883.6|883.4|883.7|883.4|883.7|883.4|883.6|883.3|578
1609836860000|2021-01-05 08:54:20|883.8|883.5|883.9|883.6|883.9|883.6|883.6|883.2|1261
1609836870000|2021-01-05 08:54:30|883.6|883.5|883.9|883.5|883.9|883.5|883.6|883.4|578
1609836880000|2021-01-05 08:54:40|884|883.6|884.3|883.9|884.4|883.9|883.9|883.6|2517
1609836890000|2021-01-05 08:54:50|884.4|884|884.5|884.1|884.5|884.1|884.4|884|700
1609836900000|2021-01-05 08:55:00|884.7|884.2|884.9|884.6|885|884.6|884.6|884.2|78
1609836910000|2021-01-05 08:55:10|884.8|884.4|884.8|884.3|884.8|884.4|884.6|884.3|577
1609836920000|2021-01-05 08:55:20|884.7|884.2|885.2|884.7|885.2|884.7|884.4|883.9|2091
1609836930000|2021-01-05 08:55:30|885.1|884.6|884.6|884|885.1|884.6|884.6|884|1209
1609836940000|2021-01-05 08:55:40|884.7|884.1|886.4|885.9|886.4|885.9|884.7|884.1|6338
1609836950000|2021-01-05 08:55:50|886.3|885.8|886|885.5|886.3|886|886|885.5|400
1609836960000|2021-01-05 08:56:00|886.1|885.4|885|884.6|886.2|885.4|885|884.6|3395
1609836970000|2021-01-05 08:56:10|884.9|884.4|885|884.5|885|884.5|884.6|884.1|970
1609836980000|2021-01-05 08:56:20|885.2|884.6|885.7|885.1|885.8|885.1|885.2|884.6|806
1609836990000|2021-01-05 08:56:30|885.8|885.2|885.9|885.3|885.9|885.3|885.8|885.2|0
1609837000000|2021-01-05 08:56:40|886|885.4|886.2|885.5|886.3|885.5|886|885.4|0
1609837010000|2021-01-05 08:56:50|886.1|885.4|886.8|886.3|886.8|886.3|885.8|885.2|28482
1609837020000|2021-01-05 08:57:00|886.9|886.4|886.1|885.6|887.1|886.5|885.7|885.5|3841
1609837030000|2021-01-05 08:57:10|886|885.7|886.2|885.8|886.2|885.8|886|885.7|281
1609837040000|2021-01-05 08:57:20|886.3|885.9|886.8|886.2|886.8|886.5|886.3|885.9|5118
1609837050000|2021-01-05 08:57:30|886.7|886.3|886.8|886.4|886.8|886.4|886.7|886.3|0
1609837060000|2021-01-05 08:57:40|886.7|886.3|885.1|884.9|886.7|886.3|884.9|884.8|6195
1609837070000|2021-01-05 08:57:50|885.2|885|885.5|885|885.6|885.2|885.2|885|1285
1609837080000|2021-01-05 08:58:00|885.6|884.9|884.8|884.6|885.6|884.9|884.8|884.5|7054
1609837090000|2021-01-05 08:58:10|884.9|884.7|885|884.7|885.1|884.7|884.9|884.6|2702
1609837100000|2021-01-05 08:58:20|885.2|884.8|885.5|885|885.6|885|885.2|884.8|2514
1609837110000|2021-01-05 08:58:30|885.6|884.9|885.1|884.5|885.8|884.9|885.1|884.5|0
1609837120000|2021-01-05 08:58:40||884.6||884.5||884.6||884.5|0
1609837130000|2021-01-05 08:58:50||884.6||884.7||884.7||884.6|0
1609837140000|2021-01-05 08:59:00|885|884.6|885|884.6|885|885|885|884.6|1000
1609837150000|2021-01-05 08:59:10||884.5||884.6||884.6||884.5|0
1609837160000|2021-01-05 08:59:20|884.9|884.4|884.8|884.2|884.9|884.4|884.8|884.2|14
1609837170000|2021-01-05 08:59:30|884.7|884.1|884.6|884.1|884.7|884.1|884.6|884|0
1609837180000|2021-01-05 08:59:40|884.9|884.2|885|884.5|885.3|884.9|884.9|884.2|2131
1609837190000|2021-01-05 08:59:50|884.9|884.4|884.8|884.2|884.9|884.4|884.8|884.2|0
1609837200000|2021-01-05 09:00:00|884.7|884|884|883.6|884.7|884|883.9|883.5|500
1609837210000|2021-01-05 09:00:10|883.9|883.5|884|883.4|884|883.5|883.8|883.3|0
1609837220000|2021-01-05 09:00:20|883.9|883.3|884|883.5|884|883.6|883.6|883.1|2795
1609837230000|2021-01-05 09:00:30|883.9|883.6|884.4|883.7|884.4|883.7|883.9|883.6|59
1609837250000|2021-01-05 09:00:50|884.3||884.3||884.3||884.3||0
1609837260000|2021-01-05 09:01:00|884.2|883.6|884.1|883.5|884.3|883.7|884.1|883.5|0
1609837270000|2021-01-05 09:01:10|884||884.1||884.1||884||0
1609837280000|2021-01-05 09:01:20|884||884||884.1||884||0
1609837290000|2021-01-05 09:01:30|883.9|883.4|883.9|883.4|884.1|883.5|883.8|883.4|2415
1609837300000|2021-01-05 09:01:40|883.8|883.3|883.7|883|883.8|883.3|883.7|883|1146
1609837310000|2021-01-05 09:01:50||883.1||883.1||883.1||883.1|0
1609837320000|2021-01-05 09:02:00|883.6|882.9|883.6|882.9|883.6|882.9|883.2|882.8|10000
1609837330000|2021-01-05 09:02:10|883.5||883.6||883.6||883.5||0
1609837340000|2021-01-05 09:02:20|883.8|883|883.7|883.3|883.8|883.3|883.7|883|315
1609837350000|2021-01-05 09:02:30|883.6|883.2|883.5|883|883.6|883.2|883|882.6|3658
1609837360000|2021-01-05 09:02:40|883.4|882.9|883.4|882.8|883.4|883|883.2|882.8|4073
1609837370000|2021-01-05 09:02:50|883.5|882.7|884.4|884|884.5|884|882.9|882.5|10238
1609837380000|2021-01-05 09:03:00|884.5|883.9|883.8|883.2|884.6|884|883.8|883.2|2886
1609837390000|2021-01-05 09:03:10|883.9|883.3|884.2|883.4|884.2|883.4|883.9|883.3|0
1609837400000|2021-01-05 09:03:20|884|883.3|883.9|883.2|884|883.4|883.6|883.2|3901
1609837410000|2021-01-05 09:03:30|884||884||884||884||0
1609837420000|2021-01-05 09:03:40|883.9||883.9||883.9||883.9||1000
1609837440000|2021-01-05 09:04:00|883.8||883.8||883.8||883.8||0
1609837450000|2021-01-05 09:04:10|883.6|883|883.4|882.9|883.6|883|883.4|882.9|1835
1609837460000|2021-01-05 09:04:20|883.5|883|883.5|883|883.5|883|883.5|883|0
1609837480000|2021-01-05 09:04:40|883.4|883.1|883.5|883.1|883.7|883.3|883.4|883.1|1889
1609837490000|2021-01-05 09:04:50|883.4|883|884.6|883.9|884.6|883.9|883.4|883|649
1609837500000|2021-01-05 09:05:00|884.7||884.6||884.7||884.6||0
1609837510000|2021-01-05 09:05:10|884.5||884.6||884.6||884.5||0
1609837530000|2021-01-05 09:05:30|884.7|884|884.8|884.1|884.8|884.1|884.7|884|0
1609837540000|2021-01-05 09:05:40|884.7||884.7||884.7||884.7||0
1609837550000|2021-01-05 09:05:50|884.6||884.7||884.7||884.6||0
1609837560000|2021-01-05 09:06:00|884.6||884.6||884.6||884.6||0
1609837570000|2021-01-05 09:06:10|884.7|884.2|885.1|884.6|885.4|885|884.7|884.2|8116
1609837580000|2021-01-05 09:06:20|885.2|884.7|885.4|885|885.5|885.3|885.1|884.7|5693
1609837590000|2021-01-05 09:06:30|885.5|885.1|884.5|884.1|885.5|885.1|884.5|884|6573
1609837600000|2021-01-05 09:06:40|884.4|883.9|884.4|883.9|884.4|883.9|884.4|883.9|0
1609837610000|2021-01-05 09:06:50||884||884||884||884|0
1609837620000|2021-01-05 09:07:00|884.3|883.9|884.7|884.3|884.7|884.4|884.3|883.8|715
1609837630000|2021-01-05 09:07:10|884.8|884.4|884.9|884.5|885|884.5|884.8|884.4|1325
1609837640000|2021-01-05 09:07:20|884.8|884.4|884.9|884.5|884.9|884.5|884.8|884.4|0
1609837650000|2021-01-05 09:07:30|885|884.6|887.7|887.1|887.8|887.1|885|884.4|2307
1609837660000|2021-01-05 09:07:40|887.6|887|887.2|886.7|887.6|887.2|887.1|886.7|6349
1609837670000|2021-01-05 09:07:50|887.1|886.6|886.7|886.1|887.2|886.6|886.7|886.1|5053
1609837680000|2021-01-05 09:08:00|886.6|886.2|887.1|886.7|887.2|886.9|886.5|886.2|4919
1609837690000|2021-01-05 09:08:10|887.2|886.8|887|886.7|887.2|886.8|887|886.7|0
1609837700000|2021-01-05 09:08:20|887.1|886.8|887.1|886.7|887.1|886.8|886.8|886.4|3404
1609837710000|2021-01-05 09:08:30|887.2|886.8|887.7|887.1|887.7|887.1|887|886.7|6846
1609837720000|2021-01-05 09:08:40|887.8|887.2|888|887.5|888|887.5|887.8|887.2|687
1609837730000|2021-01-05 09:08:50|887.9|887.3|887.7|887.2|888|887.3|887.7|887.2|1042
1609837740000|2021-01-05 09:09:00|887.6|887|887|886.7|887.6|887.1|887|886.6|1312
1609837750000|2021-01-05 09:09:10|886.9|886.6|886.9|886.6|886.9|886.6|886.9|886.6|0
1609837760000|2021-01-05 09:09:20|887|886.7|886.5|886.1|887.3|886.9|886.5|886.1|797
1609837770000|2021-01-05 09:09:30|886.4|885.9|886.4|885.8|886.4|886|886.1|885.7|3536
1609837780000|2021-01-05 09:09:40|886.2|885.7|886.4|885.8|886.4|885.8|886.1|885.7|5286
1609837790000|2021-01-05 09:09:50|886.5|885.9|886.5|886|886.6|886.2|886.5|885.9|1639
1609837800000|2021-01-05 09:10:00|886.4|885.9|886.3|885.7|886.4|886|886.1|885.7|0
1609837810000|2021-01-05 09:10:10|886.2|885.6|885.9|885.3|886.2|885.6|885.7|885.2|176
1609837820000|2021-01-05 09:10:20|886||885.9||886||885.9||0
1609837830000|2021-01-05 09:10:30|885.8||885.9||886||885.8||0
1609837840000|2021-01-05 09:10:40|885.8|885.2|885.1|884.6|886|885.7|885.1|884.6|11459
1609837850000|2021-01-05 09:10:50|885|884.7|884.7|884.3|885|884.7|884.6|884|1908
1609837860000|2021-01-05 09:11:00|884.6|884.2|884.9|884.3|884.9|884.3|884.6|884.1|566
1609837870000|2021-01-05 09:11:10|884.7||884.7||884.7||884.7||0
1609837880000|2021-01-05 09:11:20|884.9|884.4|884.9|884.5|885|884.5|884.7|884.4|1348
1609837890000|2021-01-05 09:11:30|885|884.6|884.5|884.1|885|884.6|884.5|884|1177
1609837900000|2021-01-05 09:11:40|884.4|884.3|884.2|884|884.4|884.3|884.2|884|400
1609837910000|2021-01-05 09:11:50|884.3|884.1|884.9|884.3|884.9|884.3|884.3|884.1|2331
1609837920000|2021-01-05 09:12:00|884.8||884.8||884.8||884.8||0
1609837930000|2021-01-05 09:12:10||884.4||884.4||884.4||884.4|0
1609837940000|2021-01-05 09:12:20|884.9|884.5|885|884.6|885|884.6|884.8|884.5|1700
1609837960000|2021-01-05 09:12:40|885.1|884.7|885.3|885|885.4|885|885.1|884.7|1452
1609837970000|2021-01-05 09:12:50|885.4|885.1|885.4|885|885.6|885.1|885.4|885|0
1609837980000|2021-01-05 09:13:00|885.3|884.9|884.6|884.1|885.3|885.1|884.6|884.1|2460
1609837990000|2021-01-05 09:13:10|884.7|884.2|885.2|884.7|885.2|884.7|884.6|884.2|935
1609838000000|2021-01-05 09:13:20|885.3|884.8|885|884.5|885.5|884.9|885|884.5|6322
1609838010000|2021-01-05 09:13:30|884.9|884.3|884.6|884.1|884.9|884.3|884.6|883.8|1131
1609838020000|2021-01-05 09:13:40|884.7|884.2|884.6|884.1|884.7|884.2|884.6|884|0
1609838030000|2021-01-05 09:13:50|884.7|884.2|884.6|884.2|884.7|884.2|884.6|884.2|0
1609838040000|2021-01-05 09:14:00|884.7|884.1|884.8|884.4|884.9|884.4|884.7|884|1529
1609838050000|2021-01-05 09:14:10|884.9|884.5|885.2|884.7|885.3|884.8|884.9|884.5|1311
1609838060000|2021-01-05 09:14:20|885.3|884.8|885.4|884.8|885.4|884.8|885.3|884.8|0
1609838070000|2021-01-05 09:14:30|885.3|884.7|885|884.5|885.3|884.7|885|884.4|200
1609838080000|2021-01-05 09:14:40|885.1|884.6|885.2|884.7|885.2|884.7|885|884.6|0
1609838090000|2021-01-05 09:14:50||884.6||884.5||884.6||884.5|0
1609838100000|2021-01-05 09:15:00|885.3|884.6|885.3|884.8|885.3|884.8|885.2|884.6|2395
1609838110000|2021-01-05 09:15:10|885.2|884.7|885.1|884.6|885.2|884.7|885.1|884.6|0
1609838120000|2021-01-05 09:15:20||884.5||884.5||884.5||884.5|0
1609838130000|2021-01-05 09:15:30||884.6||884.6||884.6||884.5|0
1609838140000|2021-01-05 09:15:40|885|884.5|885.6|885.1|885.8|885.3|885|884.4|1967
1609838150000|2021-01-05 09:15:50|885.5||885.5||885.5||885.5||0
1609838160000|2021-01-05 09:16:00|885.4|885|885.5|885|885.5|885.1|885.4|884.9|1700
1609838190000|2021-01-05 09:16:30|885.4|884.9|884.9|884.5|885.4|884.9|884.9|884.5|2833
1609838200000|2021-01-05 09:16:40|885|884.6|885.2|884.6|885.2|884.6|885|884.5|0
1609838210000|2021-01-05 09:16:50|885.3|884.7|885.7|885.2|885.7|885.4|885.2|884.7|2354
1609838230000|2021-01-05 09:17:10|885.6|885|885.4|884.8|885.6|885|885.4|884.8|0
1609838240000|2021-01-05 09:17:20|885.1||885.1||885.1||885.1||0
1609838250000|2021-01-05 09:17:30|885.2|884.9|885.4|885.1|885.4|885.1|885.1|884.9|3034
1609838260000|2021-01-05 09:17:40|885.3|885|885.7|885.2|885.8|885.4|885.3|884.9|1200
1609838270000|2021-01-05 09:17:50|885.6|885.1|885.5|885|885.7|885.1|885.5|885|0
1609838280000|2021-01-05 09:18:00|885.4|884.9|885.3|884.8|885.4|884.9|885.3|884.8|0
1609838290000|2021-01-05 09:18:10|885.2|884.7|885.1|884.8|885.2|885|885|884.7|17
1609838300000|2021-01-05 09:18:20|885|884.7|885|884.7|885|884.7|885|884.7|0
1609838310000|2021-01-05 09:18:30|885.1|884.8|885.1|884.7|885.1|884.8|885.1|884.7|0
1609838320000|2021-01-05 09:18:40|885.2|884.8|885.2|885|885.2|885|885.1|884.8|240
1609838340000|2021-01-05 09:19:00|885.4|885.1|885.4|885|885.5|885.2|885.4|885|795
1609838350000|2021-01-05 09:19:10|885.5|884.9|885.5|884.9|885.5|885|885.5|884.9|0
1609838360000|2021-01-05 09:19:20|885.4|884.8|885.1|884.6|885.4|884.8|885.1|884.6|0
1609838370000|2021-01-05 09:19:30|885.2||885.1||885.2||885.1||0
1609838380000|2021-01-05 09:19:40|885|884.5|884.8|884.5|885|884.5|884.6|884.2|0
1609838390000|2021-01-05 09:19:50|884.7|884.4|885|884.6|885|884.6|884.6|884.4|3800
1609838400000|2021-01-05 09:20:00|884.9|884.4|884.7|884.2|885|884.5|884.7|884.2|0
1609838410000|2021-01-05 09:20:10||884.3||884.3||884.3||884.3|0
1609838420000|2021-01-05 09:20:20|884.9|884.4|884.7|884.3|884.9|884.4|884.7|884.3|2566
1609838430000|2021-01-05 09:20:30|884.6|884.1|884.8|884.4|884.9|884.5|884.4|884.1|3476
1609838440000|2021-01-05 09:20:40|884.7|884.3|885.2|884.8|885.2|884.8|884.7|884.3|1026
1609838450000|2021-01-05 09:20:50|885.1|884.7|885.2|884.9|885.2|884.9|884.7|884.5|2681
1609838460000|2021-01-05 09:21:00|885.1|884.8|884.9|884.6|885.2|884.9|884.9|884.6|736
1609838470000|2021-01-05 09:21:10|885|884.7|885.2|884.8|885.2|885|885|884.7|4347
1609838480000|2021-01-05 09:21:20|885.1|884.9|885.6|885.1|885.6|885.1|885.1|884.9|1517
1609838510000|2021-01-05 09:21:50|885.5|885|885.5|885|885.5|885.1|885.3|885|700
1609838520000|2021-01-05 09:22:00|885.4|885.1|884.3|883.8|885.4|885.1|884.3|883.8|7235
1609838530000|2021-01-05 09:22:10|884.2|883.7|884.3|883.8|884.3|883.8|884.1|883.7|0
1609838540000|2021-01-05 09:22:20||883.9||883.9||883.9||883.9|0
1609838550000|2021-01-05 09:22:30|884.1|883.8|883.8|883.5|884.1|883.8|883.8|883.4|1132
1609838570000|2021-01-05 09:22:50|883.9|883.6|884.1|883.7|884.4|884|883.9|883.6|2984
1609838580000|2021-01-05 09:23:00|884.2|883.8|884.1|883.9|884.4|884|884|883.7|510
1609838590000|2021-01-05 09:23:10|884|883.8|884|883.6|884.1|883.8|883.8|883.5|6720
1609838600000|2021-01-05 09:23:20|884.1||884.1||884.1||884.1||0
1609838610000|2021-01-05 09:23:30|884|883.5|883.9|883.5|884|883.5|883.9|883.4|0
1609838620000|2021-01-05 09:23:40|884|883.4|883.7|883.2|884|883.4|883.7|883|0
1609838630000|2021-01-05 09:23:50|883.9|883.3|883.9|883.4|883.9|883.4|883.9|883.3|0
1609838640000|2021-01-05 09:24:00|883.8|883.3|883.7|883.2|883.8|883.3|883.7|883.2|566
1609838650000|2021-01-05 09:24:10||883.3||883.3||883.3||883.2|0
1609838660000|2021-01-05 09:24:20|883.8|883.4|884.3|883.8|884.5|884.1|883.8|883.4|3923
1609838670000|2021-01-05 09:24:30|884.2|883.7|884.1|883.7|884.2|883.7|884.1|883.7|0
1609838680000|2021-01-05 09:24:40|884.2|883.8|884.5|884.1|884.5|884.1|884.1|883.7|295
1609838690000|2021-01-05 09:24:50|884.4|884|884.1|883.7|884.4|884|884.1|883.7|1501
1609838700000|2021-01-05 09:25:00|884.2|883.8|884.3|883.8|884.3|883.8|884.2|883.8|0
1609838710000|2021-01-05 09:25:10|884.2|883.7|883.7|883.5|884.2|883.8|883.7|883.4|2528
1609838720000|2021-01-05 09:25:20|883.9|883.4|883.8|883.5|883.9|883.6|883.7|883.4|1012
1609838730000|2021-01-05 09:25:30|883.9|883.6|884.2|883.7|884.3|884|883.9|883.6|2249
1609838740000|2021-01-05 09:25:40||883.8||883.8||883.8||883.7|0
1609838750000|2021-01-05 09:25:50|884|883.7|883.9|883.5|884|883.7|883.7|883.4|677
1609838760000|2021-01-05 09:26:00|883.8|883.4|883.8|883.4|883.8|883.5|883.5|883.1|3084
1609838770000|2021-01-05 09:26:10|883.7|883.3|883.5|883.1|883.8|883.3|883.5|883|0
1609838780000|2021-01-05 09:26:20|883.6|883.2|883.7|883.2|883.9|883.4|883.6|883.2|1258
1609838790000|2021-01-05 09:26:30|883.6|883.1|882.3|882|883.6|883.2|882.2|882|21384
1609838800000|2021-01-05 09:26:40|882.4|882.1|883|882.5|883|882.5|882.4|882|0
1609838810000|2021-01-05 09:26:50|882.9||883||883.1||882.9||0
1609838820000|2021-01-05 09:27:00|882.8|882.3|882.5|882.1|882.8|882.3|882.4|882.1|0
1609838830000|2021-01-05 09:27:10|882.4|882|882.3|882|882.4|882.1|882.3|882|0
1609838840000|2021-01-05 09:27:20|882.2|881.8|882.7|882.2|882.7|882.3|882.1|881.6|4997
1609838850000|2021-01-05 09:27:30|882.8|882.3|883|882.4|883|882.4|882.8|882.3|0
1609838860000|2021-01-05 09:27:40||882.5||882.5||882.5||882.5|0
1609838870000|2021-01-05 09:27:50||882.6||882.6||882.6||882.6|0
1609838880000|2021-01-05 09:28:00|882.9|882.5|882.7|882.2|882.9|882.5|882.6|882.2|567
1609838890000|2021-01-05 09:28:10|882.6||882.7||882.7||882.6||0
1609838900000|2021-01-05 09:28:20|882.8|882.3|883|882.6|883|882.7|882.8|882.3|658
1609838920000|2021-01-05 09:28:40|883.1|882.7|883.3|882.9|883.3|882.9|883.1|882.7|3324
1609838930000|2021-01-05 09:28:50|883.4|883|882.9|882.4|883.6|883.3|882.9|882.4|1748
1609838940000|2021-01-05 09:29:00|883|882.5|883.3|882.6|883.3|882.6|883|882.5|0
1609838950000|2021-01-05 09:29:10|883.4|882.7|883.5|883|883.5|883|883.4|882.7|0
1609838960000|2021-01-05 09:29:20|883.6|883.1|883.8|883.6|884|883.7|883.5|883.1|1574
1609838970000|2021-01-05 09:29:30|883.7|883.5|883.9|883.4|883.9|883.5|883.5|883.3|879
1609839000000|2021-01-05 09:30:00|883.8|883.2|883.4|883|883.8|883.2|883.4|883|566
1609839010000|2021-01-05 09:30:10||882.9||883||883||882.9|0
1609839020000|2021-01-05 09:30:20|883.3|882.9|883.2|882.6|883.3|882.9|883.1|882.6|0
1609839030000|2021-01-05 09:30:30|883.3|882.7|883.3|882.7|883.3|882.8|883.3|882.7|0
1609839040000|2021-01-05 09:30:40|883.2|882.5|882.7|882.2|883.2|882.5|882.7|882.2|578
1609839060000|2021-01-05 09:31:00|882.6|882.1|882.4|881.9|882.6|882.1|882.4|881.9|1037
1609839070000|2021-01-05 09:31:10||882||882||882||882|0
1609839080000|2021-01-05 09:31:20|882.5|882.1|882.3|881.9|882.7|882.2|882.2|881.8|2324
1609839090000|2021-01-05 09:31:30|882.2|881.8|882.2|881.8|882.2|881.8|882.2|881.7|0
1609839100000|2021-01-05 09:31:40|882|881.6|881.9|881.5|882|881.6|881.9|881.4|123
1609839110000|2021-01-05 09:31:50|882|881.6|882.4|882.1|882.9|882.4|882|881.6|14885
1609839120000|2021-01-05 09:32:00|882.6|882.2|882.7|882.4|882.7|882.4|882.6|882.2|389
1609839130000|2021-01-05 09:32:10|882.6|882.3|882.6|882.3|882.7|882.4|882.5|882.2|567
1609839140000|2021-01-05 09:32:20|882.7|882.4|882.7|882.4|882.8|882.4|882.6|882.2|0
1609839150000|2021-01-05 09:32:30||882.5||882.5||882.5||882.5|0
1609839160000|2021-01-05 09:32:40|882.9|882.6|883.4|882.9|883.4|883.1|882.9|882.4|3447
1609839180000|2021-01-05 09:33:00|883.3|883|883.4|882.9|883.4|883.1|883.3|882.9|0
1609839190000|2021-01-05 09:33:10|883.3||883.4||883.4||883.3||0
1609839200000|2021-01-05 09:33:20|883.3||883.3||883.3||883.3||0
1609839210000|2021-01-05 09:33:30|883.4|883|883.3|882.9|883.4|883|883|882.7|475
1609839220000|2021-01-05 09:33:40|883.4|882.8|883.4|882.9|883.4|882.9|883.4|882.8|0
1609839230000|2021-01-05 09:33:50|883.6|883|883.5|883.1|883.7|883.2|883.2|883|8316
1609839240000|2021-01-05 09:34:00|883.6|883.2|884|883.5|884|883.5|883.5|883.2|578
1609839280000|2021-01-05 09:34:40|884.2|883.6|884.6|884.2|884.7|884.2|884.2|883.6|2000
1609839290000|2021-01-05 09:34:50|884.7|884.3|884.9|884.5|885|884.5|884.7|884.2|700
1609839300000|2021-01-05 09:35:00|884.8|884.6|884.6|884.2|884.8|884.6|884.6|884.2|1164
1609839310000|2021-01-05 09:35:10|884.7|884.3|884.8|884.3|884.8|884.3|884.7|884.3|0
1609839320000|2021-01-05 09:35:20|884.7|884.2|884.7|884.4|884.7|884.4|884.6|884.2|0
1609839330000|2021-01-05 09:35:30||884.3||884.4||884.4||884.3|0
1609839350000|2021-01-05 09:35:50|884.6|884.3|884.7|884.3|884.7|884.4|884.6|884.3|1393
1609839360000|2021-01-05 09:36:00|884.6|884.2|884.9|884.5|884.9|884.6|884.3|884.1|2108
1609839370000|2021-01-05 09:36:10|885|884.6|885|884.6|885|884.6|884.9|884.5|0
1609839380000|2021-01-05 09:36:20|885.1|884.7|885.2|884.8|885.3|884.8|885.1|884.7|0
1609839390000|2021-01-05 09:36:30|885.3|884.9|885.7|885.3|885.8|885.4|885.1|884.9|5627
1609839400000|2021-01-05 09:36:40|885.6|885.4|885.7|885.6|885.7|885.6|885.6|885.3|0
1609839410000|2021-01-05 09:36:50|885.8|885.5|885.9|885.4|886|885.7|885.6|885.3|3672
1609839420000|2021-01-05 09:37:00|886|885.5|886.6|886.4|886.7|886.4|886|885.5|1200
1609839430000|2021-01-05 09:37:10||886.5||886.4||886.5||886.4|21
1609839440000|2021-01-05 09:37:20|886.7|886.5|887.1|886.7|887.2|886.7|886.7|886.4|1571
1609839450000|2021-01-05 09:37:30|887.2|887|887.1|886.7|887.3|887|887|886.7|32395
1609839460000|2021-01-05 09:37:40|887.2|886.8|887.3|887|887.5|887.1|887.1|886.8|1834
1609839470000|2021-01-05 09:37:50|887.4|887.1|887.6|887.1|887.7|887.1|887.3|887.1|0
1609839480000|2021-01-05 09:38:00|887.7|887.3|888|887.4|888.1|887.4|887.7|887.3|0
1609839490000|2021-01-05 09:38:10|888.1|887.5|887.7|887.3|888.4|887.8|887.6|887.3|3303
1609839500000|2021-01-05 09:38:20|887.8|887.4|888.3|887.7|888.3|887.7|887.8|887.4|700
1609839510000|2021-01-05 09:38:30||887.8||888||888||887.8|100
1609839520000|2021-01-05 09:38:40|888.4||888.3||888.4||888.3||0
1609839530000|2021-01-05 09:38:50|888.4|888.1|888.2|888|888.7|888.3|888.2|888|1377
1609839540000|2021-01-05 09:39:00|888.4|888.1|888.6|888.1|888.7|888.1|888.3|888|769
1609839550000|2021-01-05 09:39:10|888.7|888.2|888.7|888.3|888.9|888.5|888.4|888.2|2200
1609839570000|2021-01-05 09:39:30|888.8|888.4|888.5|888.3|888.8|888.4|888.5|888.3|12
1609839580000|2021-01-05 09:39:40|888.4|888.2|888.8|888.5|888.8|888.5|888.2|888|3923
1609839590000|2021-01-05 09:39:50|888.7|888.4|889.3|888.9|889.4|888.9|888.5|888.3|5628
1609839600000|2021-01-05 09:40:00|889.2|888.8|889.1|888.8|889.3|888.8|889.1|888.8|1920
1609839610000|2021-01-05 09:40:10||888.9||888.9||888.9||888.9|0
1609839620000|2021-01-05 09:40:20|889.2|888.8|888.9|888.8|889.2|888.9|888.9|888.7|1955
1609839630000|2021-01-05 09:40:30|889|888.9|890|889.5|890|889.5|889|888.9|680
1609839650000|2021-01-05 09:40:50||889.7||889.8||889.8||889.7|0
1609839660000|2021-01-05 09:41:00|889.9|889.7|889.7|889.5|889.9|889.7|889.6|889.4|3429
1609839670000|2021-01-05 09:41:10|889.6|889.4|889.5|889|889.6|889.4|889.1|888.7|14846
1609839680000|2021-01-05 09:41:20|889.6|889.1|889.7|889.2|889.7|889.2|889.5|889.1|0
1609839700000|2021-01-05 09:41:40|889.8|889.4|890.2|889.8|890.3|889.9|889.8|889.4|4980
1609839710000|2021-01-05 09:41:50|890.3|889.9|890.3|889.9|890.4|889.9|890.3|889.9|0
1609839720000|2021-01-05 09:42:00|890.4|890|890.4|890.1|890.4|890.3|890.3|890|3400
1609839730000|2021-01-05 09:42:10|890.3|890|890.2|889.9|890.3|890|889.9|889.6|2303
1609839740000|2021-01-05 09:42:20|890.3||890.3||890.3||890.3||0
1609839750000|2021-01-05 09:42:30|890.4|890|890.3|889.9|890.6|890.3|890.2|889.9|12312
1609839760000|2021-01-05 09:42:40|890.4|889.8|890.1|889.9|890.7|890.4|890|889.8|5079
1609839770000|2021-01-05 09:42:50|890.2|890|890.3|889.9|890.3|890|890.2|889.9|1700
1609839780000|2021-01-05 09:43:00||890||890||890||890|0
1609839790000|2021-01-05 09:43:10|890.2|889.9|890.5|890.1|890.5|890.1|890.1|889.7|2809
1609839800000|2021-01-05 09:43:20|890.6|890.2|891|890.5|891|890.9|890.6|890.2|23233
1609839810000|2021-01-05 09:43:30|890.9|890.4|890.7|890.4|891|890.6|890.6|890.3|4166
1609839820000|2021-01-05 09:43:40|890.6|890.3|890.5|890.1|890.6|890.4|890.2|889.9|678
1609839830000|2021-01-05 09:43:50|890.7|890.2|890.7|890.4|890.8|890.5|890.7|890.1|0
1609839840000|2021-01-05 09:44:00|890.6|890.3|890.7|890.3|890.7|890.3|890.1|889.8|2015
1609839850000|2021-01-05 09:44:10|890.6|890.4|890.6|890.3|890.7|890.5|890.4|890.2|2163
1609839860000|2021-01-05 09:44:20|890.7|890.4|890.7|890.5|890.7|890.6|890.7|890.4|2273
1609839870000|2021-01-05 09:44:30|890.6|890.4|890.6|890.3|890.7|890.4|890.5|890.2|1273
1609839880000|2021-01-05 09:44:40|890.7|890.4|890.9|890.5|890.9|890.5|890.6|890.4|0
1609839910000|2021-01-05 09:45:10|890.8|890.4|890.6|890.4|890.8|890.5|890.6|890.2|0
1609839920000|2021-01-05 09:45:20|890.5|890.3|890.1|889.7|890.5|890.3|889.9|889.5|6194
1609839930000|2021-01-05 09:45:30|890|889.6|889.7|889.4|890|889.6|889.7|889.4|2442
1609839940000|2021-01-05 09:45:40|889.8|889.5|889.7|889.3|889.8|889.5|889.7|889.3|0
1609839950000|2021-01-05 09:45:50||889.4||889.3||889.5||889.3|0
1609839960000|2021-01-05 09:46:00||889.2||889.2||889.2||889.1|0
1609840000000|2021-01-05 09:46:40||889.3||889.3||889.4||889.3|0
1609840010000|2021-01-05 09:46:50|889.9|889.4|890.3|889.8|890.3|889.8|889.7|889.4|1100
1609840020000|2021-01-05 09:47:00|890.5|889.9|890.7|890.3|890.7|890.4|890.5|889.9|251
1609840030000|2021-01-05 09:47:10|890.6|890.4|890.6|890.2|890.6|890.4|890.4|890.2|589
1609840040000|2021-01-05 09:47:20|890.5|890.1|890.4|890.1|890.5|890.1|890.1|889.9|1113
1609840050000|2021-01-05 09:47:30|890.3|889.9|890.2|889.7|890.3|890|890|889.7|1526
1609840060000|2021-01-05 09:47:40|890.3|889.8|890.3|890|890.3|890|890.2|889.8|1114
1609840070000|2021-01-05 09:47:50|890.2|890.1|890.2|889.9|890.3|890.1|890.2|889.9|0
1609840080000|2021-01-05 09:48:00|890.1|889.8|889.8|889.6|890.1|889.8|889.8|889.6|5898
1609840090000|2021-01-05 09:48:10|889.9|889.5|890|889.7|890|889.7|889.8|889.5|500
1609840100000|2021-01-05 09:48:20|889.9|889.8|889.9|889.7|890|889.8|889.9|889.6|0
1609840110000|2021-01-05 09:48:30|890|889.8|890|889.8|890.3|890|890|889.8|1950
1609840120000|2021-01-05 09:48:40||889.7||889.6||889.7||889.6|0
1609840130000|2021-01-05 09:48:50|890.1|889.7|890.1|889.7|890.1|889.7|890|889.6|1472
1609840140000|2021-01-05 09:49:00|890.2|889.8|891|890.7|891|890.7|890.2|889.8|1330
1609840150000|2021-01-05 09:49:10|890.9|890.6|891|890.7|891|890.7|890.9|890.6|300
1609840160000|2021-01-05 09:49:20|890.9|890.6|890.9|890.5|890.9|890.6|890.7|890.5|159
1609840170000|2021-01-05 09:49:30|891|890.6|890.9|890.6|891|890.7|890.9|890.6|0
1609840180000|2021-01-05 09:49:40|890.8|890.7|890.8|890.6|890.8|890.7|890.7|890.6|500
1609840190000|2021-01-05 09:49:50|890.9||890.9||890.9||890.9||0
1609840200000|2021-01-05 09:50:00|890.7|890.7|890.9|890.6|891|890.7|890.7|890.6|1
1609840210000|2021-01-05 09:50:10|891|890.7|890.9|890.6|891|890.7|890.9|890.6|0
1609840220000|2021-01-05 09:50:20|890.8|890.5|890.7|890.6|890.9|890.6|890.7|890.5|1283
1609840230000|2021-01-05 09:50:30|890.8|890.7|890.8|890.7|890.8|890.7|890.8|890.7|0
1609840240000|2021-01-05 09:50:40|890.7|890.6|890.9|890.7|890.9|890.7|890.7|890.6|3031
1609840260000|2021-01-05 09:51:00|890.8|890.6|890.6|890.3|890.8|890.6|890.4|890.2|3664
1609840270000|2021-01-05 09:51:10|890.5|890.2|890.6|890.1|890.6|890.2|890.4|890|240
1609840280000|2021-01-05 09:51:20|890.7|890.2|890.7|890.3|890.7|890.3|890.6|890.2|0
1609840290000|2021-01-05 09:51:30|890.5|890.4|890.8|890.5|890.8|890.5|890.5|890.4|2503
1609840300000|2021-01-05 09:51:40|890.7|890|890.1|889.8|890.7|890.2|889.9|889.5|15550
1609840310000|2021-01-05 09:51:50|890|889.7|890|889.8|890|889.8|889.8|889.7|1252
1609840320000|2021-01-05 09:52:00|890.1|889.9|890.1|889.9|890.2|889.9|890.1|889.8|2861
1609840330000|2021-01-05 09:52:10|890.2|890|890.3|890|890.3|890|890.2|889.9|800
1609840340000|2021-01-05 09:52:20|890.2|889.9|889.6|889.3|890.2|889.9|889.5|889.1|10592
1609840350000|2021-01-05 09:52:30|889.7|889.4|889.9|889.6|890|889.6|889.7|889.3|0
1609840360000|2021-01-05 09:52:40|890|889.7|890|889.9|890|889.9|890|889.7|1700
1609840370000|2021-01-05 09:52:50|890.1|889.8|890.1|889.8|890.1|889.8|890.1|889.8|196
1609840390000|2021-01-05 09:53:10|890.2|889.9|890.2|890|890.3|890|890.2|889.9|1100
1609840400000|2021-01-05 09:53:20|890.3|890.1|890.6|890.3|890.7|890.4|890.3|890.1|842
1609840410000|2021-01-05 09:53:30|890.7|890.4|891|890.7|891.2|890.9|890.6|890.4|10640
1609840420000|2021-01-05 09:53:40|890.9|890.8|891|890.7|891|890.8|890.8|890.6|383
1609840430000|2021-01-05 09:53:50|890.9|890.6|890.7|890.5|891|890.7|890.6|890.3|500
1609840440000|2021-01-05 09:54:00|890.8|890.6|891|890.8|891.3|890.8|890.7|890.6|1562
1609840450000|2021-01-05 09:54:10|890.9|890.7|890.9|890.7|890.9|890.7|890.9|890.7|880
1609840470000|2021-01-05 09:54:30|891|890.8|890.9|890.7|891|890.8|890.8|890.7|2057
1609840480000|2021-01-05 09:54:40|891|890.8|890.9|890.6|891.2|891|890.7|890.5|37698
1609840490000|2021-01-05 09:54:50|890.8|890.5|890.5|890.3|890.8|890.5|890.4|890.3|879
1609840510000|2021-01-05 09:55:10|890.4|890.2|890.2|890|890.4|890.2|890|889.8|1370
1609840520000|2021-01-05 09:55:20|890.4|890.1|890.2|889.9|890.4|890.2|890.1|889.9|989
1609840530000|2021-01-05 09:55:30|890.1|890|890.1|889.9|890.2|890|890.1|889.9|1274
1609840540000|2021-01-05 09:55:40|890|889.8|889.5|889.2|890.1|889.8|889.4|889|2697
1609840550000|2021-01-05 09:55:50|889.6|889.3|889.5|889.3|889.6|889.3|889.4|889|978
1609840560000|2021-01-05 09:56:00|889.6|889.4|889.4|889.2|889.7|889.5|889.4|889.2|3402
1609840570000|2021-01-05 09:56:10|889.5|889.3|889.4|889.2|889.5|889.3|889.4|889.2|1428
1609840590000|2021-01-05 09:56:30|889.3|889.1|889.1|888.7|889.3|889.1|889|888.6|563
1609840600000|2021-01-05 09:56:40|889||889||889||889||0
1609840610000|2021-01-05 09:56:50|889.1||889||889.1||889||0
1609840620000|2021-01-05 09:57:00|889.1|888.8|889.2|889|889.3|889|889.1|888.8|1268
1609840630000|2021-01-05 09:57:10|889.1|888.9|889.2|888.9|889.2|889|889|888.9|848
1609840640000|2021-01-05 09:57:20|889.1||889.1||889.1||889.1||0
1609840650000|2021-01-05 09:57:30|889.2|889|889.4|889|889.4|889.1|889.2|889|574
1609840660000|2021-01-05 09:57:40|889.5|889.1|889.7|889.2|889.7|889.2|889.5|889.1|0
1609840690000|2021-01-05 09:58:10|889.6|889.1|889|888.7|889.6|889.1|888.8|888.7|17102
1609840700000|2021-01-05 09:58:20|888.9|888.6|888.5|888.2|888.9|888.6|888.3|887.9|30119
1609840710000|2021-01-05 09:58:30|888.6|888.3|888.8|888.4|889|888.7|888.6|888.3|1373
1609840730000|2021-01-05 09:58:50|888.7|888.3|888.4|888|888.7|888.5|888.4|888|4662
1609840740000|2021-01-05 09:59:00|888.3||888.4||888.5||888.3||0
1609840750000|2021-01-05 09:59:10|888.3|887.9|888.2|887.9|888.3|888.1|888.1|887.8|1100
1609840760000|2021-01-05 09:59:20|888.1|888|889|888.5|889|888.5|888.1|887.9|5407
1609840770000|2021-01-05 09:59:30|888.9|888.6|889.3|888.9|889.3|888.9|888.9|888.5|1
1609840800000|2021-01-05 10:00:00|889.2|888.8|889.3|889.2|889.3|889.2|889.2|888.8|0
1609840810000|2021-01-05 10:00:10|889.2|889.1|889.7|889.2|889.7|889.3|889.2|889.1|395
1609840830000|2021-01-05 10:00:30|889.8|889.3|890.1|889.8|890.2|889.8|889.7|889.3|1207
1609840840000|2021-01-05 10:00:40||889.7||889.7||889.7||889.7|0
1609840860000|2021-01-05 10:01:00|890|889.6|889.2|888.9|890|889.6|889.2|888.9|4576
1609840870000|2021-01-05 10:01:10|889.3||889.3||889.3||889.3||0
1609840880000|2021-01-05 10:01:20|889.2|888.8|889.1|888.9|889.2|888.9|889.1|888.8|0
1609840890000|2021-01-05 10:01:30|889.2|888.8|889|888.8|889.2|888.9|889|888.8|705
1609840900000|2021-01-05 10:01:40|889.1|888.9|888.7|888.4|889.1|888.9|888.7|888.3|509
1609840910000|2021-01-05 10:01:50|888.8|888.3|888.7|888.3|888.8|888.4|888.7|888.2|0
1609840920000|2021-01-05 10:02:00|888.8|888.4|888.9|888.5|888.9|888.5|888.8|888.4|0
1609840940000|2021-01-05 10:02:20|888.8||888.8||888.9||888.8||0
1609840950000|2021-01-05 10:02:30|888.9|888.6|889.2|888.9|889.2|889.1|888.9|888.6|930
1609840970000|2021-01-05 10:02:50|889.3|889|889.4|889.1|889.4|889.1|889.3|889|12
1609840980000|2021-01-05 10:03:00|889.6|889.2|889.8|889.5|889.8|889.5|889.6|889.2|462
1609840990000|2021-01-05 10:03:10|889.9||889.9||889.9||889.9||0
1609841000000|2021-01-05 10:03:20|889.8|889.4|889.7|889.3|889.8|889.4|889.7|889.3|0
1609841010000|2021-01-05 10:03:30|889.8|889.4|889.9|889.5|889.9|889.5|889.8|889.4|0
1609841020000|2021-01-05 10:03:40|889.8|889.4|889.7|889.3|889.8|889.4|889.6|889.3|0
1609841030000|2021-01-05 10:03:50|889.6|889.2|889.1|888.8|889.6|889.2|889.1|888.8|574
1609841040000|2021-01-05 10:04:00|889.2|888.9|889.4|889.1|889.4|889.3|889.2|888.9|1321
1609841050000|2021-01-05 10:04:10|889.3|889.2|889.6|889.3|889.7|889.4|889.3|889.2|1727
1609841060000|2021-01-05 10:04:20|889.7|889.4|890.4|890.1|890.5|890.1|889.7|889.4|2607
1609841080000|2021-01-05 10:04:40|890.3|890|890|889.8|890.3|890|890|889.8|2964
1609841090000|2021-01-05 10:04:50|890.1|889.9|890.1|889.9|890.1|889.9|890|889.8|1244
1609841100000|2021-01-05 10:05:00|890|889.8|890.1|889.6|890.1|889.8|890|889.6|0
1609841120000|2021-01-05 10:05:20|890||890||890||890||0
1609841150000|2021-01-05 10:05:50|890.1|889.7|890.4|890|890.6|890.4|890.1|889.7|3221
1609841160000|2021-01-05 10:06:00|890.5|890.4|890.5|890.2|890.6|890.4|890.4|890.2|3236
1609841170000|2021-01-05 10:06:10|890.6||890.5||890.6||890.5||0
1609841180000|2021-01-05 10:06:20|890.6|890.3|890.5|890.3|890.6|890.4|890.5|890.2|2490
1609841190000|2021-01-05 10:06:30|890.4|890.2|890.3|890|890.4|890.2|890.2|890|992
1609841200000|2021-01-05 10:06:40|890.2|889.9|890|889.6|890.2|889.9|889.6|889.4|5349
1609841210000|2021-01-05 10:06:50|890.1||889.9||890.1||889.9||0
1609841220000|2021-01-05 10:07:00|890|889.7|889.9|889.6|890.1|889.7|889.9|889.6|0
1609841230000|2021-01-05 10:07:10|889.8|889.4|889.7|889.4|889.8|889.4|889.7|889.4|128
1609841240000|2021-01-05 10:07:20|889.6|889.3|889.7|889.3|889.7|889.4|889.6|889.2|17
1609841250000|2021-01-05 10:07:30|889.6|889.2|889.6|889.1|889.6|889.2|889.6|889.1|0
1609841260000|2021-01-05 10:07:40||889.2||889.3||889.3||889.2|0
1609841270000|2021-01-05 10:07:50|889.7||889.7||889.8||889.7||0
1609841300000|2021-01-05 10:08:20|889.6|889.2|889.4|889.2|889.6|889.2|889.3|889.1|1263
1609841310000|2021-01-05 10:08:30|889.5|889.1|889|888.5|889.6|889.4|889|888.4|2205
1609841320000|2021-01-05 10:08:40||888.4||888.5||888.5||888.4|0
1609841330000|2021-01-05 10:08:50|888.8|888.6|888.7|888.6|888.8|888.7|888.7|888.6|166
1609841340000|2021-01-05 10:09:00|888.8|888.7|889.9|889.5|889.9|889.5|888.8|888.6|1670
1609841350000|2021-01-05 10:09:10||889.4||889.3||889.4||889.3|0
1609841360000|2021-01-05 10:09:20|889.8|889.4|889.8|889.5|889.8|889.5|889.8|889.4|1000
1609841370000|2021-01-05 10:09:30|889.7|889.4|889.6|889.3|889.7|889.4|889.6|889.3|0
1609841380000|2021-01-05 10:09:40|889.7|889.4|889.8|889.4|889.8|889.4|889.7|889.4|0
1609841400000|2021-01-05 10:10:00|889.7||889.8||889.8||889.7||0
1609841410000|2021-01-05 10:10:10|889.9||889.9||889.9||889.9||0
1609841440000|2021-01-05 10:10:40|890|889.5|890.1|889.6|890.1|889.6|890|889.5|0
1609841460000|2021-01-05 10:11:00|890||890||890||890||0
1609841480000|2021-01-05 10:11:20|889.9|889.5|889.4|889.3|889.9|889.5|889.2|888.9|1701
1609841490000|2021-01-05 10:11:30|889.6|889.2|889.7|889.3|889.8|889.3|889.4|889.2|0
1609841510000|2021-01-05 10:11:50|889.6|889.2|889.5|889.2|889.6|889.3|889.5|889.2|0
1609841530000|2021-01-05 10:12:10|889.4|889.1|889.3|889|889.4|889.1|889.3|889|1147
1609841540000|2021-01-05 10:12:20|889.5|889.1|889.7|889.3|889.7|889.3|889.5|889.1|540
1609841570000|2021-01-05 10:12:50|889.6|889.2|889.4|889.2|889.6|889.2|889.4|889.2|700
1609841580000|2021-01-05 10:13:00|889.3|889.1|889.5|889.2|889.5|889.2|889.3|889.1|172
1609841590000|2021-01-05 10:13:10|889.6|889.3|889.7|889.4|889.7|889.5|889.5|889.3|3059
1609841600000|2021-01-05 10:13:20|889.9|889.5|890.3|889.9|890.4|890.1|889.9|889.5|1342
1609841610000|2021-01-05 10:13:30|890.4|890|890.4|890.2|890.5|890.3|890.3|890|1270
1609841620000|2021-01-05 10:13:40|890.3|890.1|890.1|889.6|890.3|890.1|890.1|889.6|0
1609841630000|2021-01-05 10:13:50|890||890||890||890||0
1609841640000|2021-01-05 10:14:00|889.9||889.9||889.9||889.9||0
1609841650000|2021-01-05 10:14:10|890|889.7|890|889.7|890|889.7|890|889.7|0
1609841670000|2021-01-05 10:14:30||889.8||889.7||889.9||889.7|548
1609841690000|2021-01-05 10:14:50|889.9|889.6|889.7|889.4|889.9|889.6|889.7|889.4|562
1609841700000|2021-01-05 10:15:00|889.8|889.5|890|889.6|890|889.6|889.8|889.5|0
1609841710000|2021-01-05 10:15:10|889.9|889.5|889.5|889.2|889.9|889.5|889.5|889.1|1852
1609841720000|2021-01-05 10:15:20|889.4|889.1|889|888.8|889.4|889.1|889|888.8|1316
1609841730000|2021-01-05 10:15:30|889.1|888.9|889.2|888.9|889.2|888.9|889.1|888.9|534
1609841740000|2021-01-05 10:15:40|889.1||889.2||889.2||889.1||0
1609841750000|2021-01-05 10:15:50|889.1|888.8|889.1|888.8|889.2|888.8|889.1|888.8|0
1609841760000|2021-01-05 10:16:00|889.2||889.2||889.2||889.2||0
1609841770000|2021-01-05 10:16:10|889.1||889.2||889.2||889.1||0
1609841780000|2021-01-05 10:16:20|889|888.7|888.9|888.6|889|888.7|888.9|888.5|700
1609841790000|2021-01-05 10:16:30|889||889||889||888.9||0
1609841800000|2021-01-05 10:16:40|888.9|888.5|888.8|888.5|888.9|888.5|888.8|888.4|0
1609841810000|2021-01-05 10:16:50|888.9||888.9||889||888.9||0
1609841820000|2021-01-05 10:17:00|889||889||889||889||0
1609841830000|2021-01-05 10:17:10|888.9||888.9||889||888.9||0
1609841850000|2021-01-05 10:17:30|888.8|888.4|888.7|888.4|888.8|888.5|888.7|888.3|0
1609841860000|2021-01-05 10:17:40|888.6|888.1|888.7|888.3|888.9|888.6|888.4|888.1|17858
1609841870000|2021-01-05 10:17:50||888.4||888.3||888.4||888.2|0
1609841880000|2021-01-05 10:18:00||888.4||888.3||888.4||888.2|0
1609841890000|2021-01-05 10:18:10||888.4||888.2||888.4||888.2|0
1609841900000|2021-01-05 10:18:20|888.6|888.1|888.5|888.2|888.6|888.2|888.5|888.1|0
1609841910000|2021-01-05 10:18:30|888.6|888.3|888.6|888.3|888.6|888.3|888.6|888.3|0
1609841920000|2021-01-05 10:18:40|888.7|888.2|888.5|888.2|888.7|888.2|888.5|888.2|0
1609841930000|2021-01-05 10:18:50|888.6|888.1|888.7|888.4|888.7|888.4|888.6|888.1|0
1609841940000|2021-01-05 10:19:00|888.6|888.5|888.7|888.5|888.7|888.5|888.6|888.5|0
1609841950000|2021-01-05 10:19:10|888.8|888.6|888.5|888.3|888.8|888.6|888.5|888.3|2618
1609841960000|2021-01-05 10:19:20|888.6||888.6||888.6||888.5||0
1609841970000|2021-01-05 10:19:30|888.7|888.4|888.7|888.4|888.8|888.6|888.7|888.4|318
1609841980000|2021-01-05 10:19:40||888.3||888.3||888.3||888.2|0
1609841990000|2021-01-05 10:19:50||888.2||888.2||888.2||888.1|0
1609842000000|2021-01-05 10:20:00|888.6|888.1|888.1|887.7|888.6|888.1|888|887.6|2604
1609842020000|2021-01-05 10:20:20|888.2|887.8|888.5|888.2|888.5|888.3|888.2|887.8|2763
1609842030000|2021-01-05 10:20:30|888.4|888.1|888.3|887.9|888.4|888.1|888.3|887.9|0
1609842040000|2021-01-05 10:20:40||887.8||887.8||887.9||887.7|0
1609842050000|2021-01-05 10:20:50|888.2|887.7|887.9|887.4|888.2|887.7|887.9|887.4|0
1609842060000|2021-01-05 10:21:00|887.8|887.3|887.7|887.5|887.8|887.5|887.5|887|1308
1609842070000|2021-01-05 10:21:10|887.8|887.6|887.7|887.5|887.9|887.6|887.7|887.5|500
1609842080000|2021-01-05 10:21:20|887.6|887.3|887.3|887|887.6|887.3|887.3|887|932
1609842090000|2021-01-05 10:21:30|887.4|887.1|887.5|887|887.5|887.1|887.4|887|0
1609842100000|2021-01-05 10:21:40|887.4|886.9|887.1|886.6|887.4|887|887.1|886.6|0
1609842110000|2021-01-05 10:21:50|887|886.7|887|886.6|887|886.9|886.8|886.5|5023
1609842120000|2021-01-05 10:22:00|886.9|886.5|886.9|886.4|887|886.6|886.3|886.1|4475
1609842130000|2021-01-05 10:22:10|886.8|886.3|886.7|886.3|886.8|886.5|886.5|886.2|720
1609842140000|2021-01-05 10:22:20|886.8|886.4|886.9|886.6|886.9|886.6|886.8|886.3|1280
1609842150000|2021-01-05 10:22:30|886.8|886.5|886.2|885.9|886.8|886.5|886.2|885.8|718
1609842160000|2021-01-05 10:22:40|886.3|886|886.4|886.1|886.6|886.1|886.2|885.9|2617
1609842170000|2021-01-05 10:22:50|886.3|886|886.2|886.1|886.3|886.1|886.2|885.9|0
1609842180000|2021-01-05 10:23:00|886.3|886.2|886.5|886.2|886.5|886.2|886.3|886|1
1609842200000|2021-01-05 10:23:20|886.6|886.3|886.7|886.5|886.7|886.5|886.6|886.3|0
1609842210000|2021-01-05 10:23:30|886.6|886.4|886.7|886.4|886.7|886.4|886.6|886.3|14
1609842220000|2021-01-05 10:23:40|886.8|886.5|886.8|886.6|887|886.6|886.8|886.4|0
1609842230000|2021-01-05 10:23:50|886.9|886.7|887.1|886.8|887.2|886.8|886.9|886.7|333
1609842240000|2021-01-05 10:24:00|887.2||887.2||887.2||887.2||0
1609842250000|2021-01-05 10:24:10|887.1|886.7|887.1|886.8|887.1|886.8|886.8|886.7|7268
1609842260000|2021-01-05 10:24:20|887|886.7|887|886.8|887.1|886.8|887|886.7|0
1609842270000|2021-01-05 10:24:30|887.1|886.7|887|886.6|887.2|886.7|886.9|886.6|0
1609842280000|2021-01-05 10:24:40|886.9|886.8|886.9|886.8|886.9|886.8|886.9|886.8|0
1609842290000|2021-01-05 10:24:50|886.8|886.6|886.8|886.5|886.8|886.6|886.8|886.5|72
1609842300000|2021-01-05 10:25:00|886.9|886.6|886.9|886.6|886.9|886.6|886.9|886.6|0
1609842310000|2021-01-05 10:25:10|887|886.7|887.3|887|887.4|887.1|887|886.7|11442
1609842320000|2021-01-05 10:25:20|887.4|887.1|887.3|887.1|887.4|887.1|887.3|887.1|0
1609842330000|2021-01-05 10:25:30|887.4|887.2|887.3|887.1|887.4|887.2|887.3|887.1|0
1609842340000|2021-01-05 10:25:40|887.2|886.9|886.9|886.5|887.2|886.9|886.9|886.5|15
1609842350000|2021-01-05 10:25:50|886.8|886.4|886.4|885.9|886.8|886.4|886.4|885.9|3088
1609842360000|2021-01-05 10:26:00||886||886.1||886.1||886|0
1609842370000|2021-01-05 10:26:10|886.5||886.5||886.6||886.5||0
1609842380000|2021-01-05 10:26:20|886.6|886.4|886.6|886.4|886.7|886.4|886.5|886.4|129
1609842390000|2021-01-05 10:26:30|886.5|886.3|886.5|886.3|886.6|886.3|886.3|886.1|970
1609842400000|2021-01-05 10:26:40|886.6|886.2|886.6|886.3|886.6|886.4|886.4|886.2|704
1609842410000|2021-01-05 10:26:50|886.5|886.2|886.6|886.3|886.6|886.3|886.5|886.2|23
1609842420000|2021-01-05 10:27:00|886.5||886.5||886.5||886.5||0
1609842430000|2021-01-05 10:27:10||886.2||886.3||886.3||886.2|0
1609842440000|2021-01-05 10:27:20|886.4||886.4||886.4||886.4||0
1609842450000|2021-01-05 10:27:30|886.6|886.4|886.7|886.4|886.7|886.4|886.6|886.4|1163
1609842460000|2021-01-05 10:27:40|886.6|886.5|886.6|886.2|886.7|886.5|886.6|886.2|19
1609842470000|2021-01-05 10:27:50||886.3||886.4||886.4||886.3|0
1609842480000|2021-01-05 10:28:00|886.7|886.5|887|886.8|887|886.8|886.7|886.5|3107
1609842490000|2021-01-05 10:28:10|886.9|886.7|886.3|886.1|886.9|886.7|886.3|886.1|2533
1609842500000|2021-01-05 10:28:20|886.2|886|886.2|885.8|886.2|886|886|885.7|2430
1609842510000|2021-01-05 10:28:30|886.3||886.3||886.3||886.3||0
1609842520000|2021-01-05 10:28:40|885.8|885.7|885.6|885.4|886.1|885.8|885.6|885.4|9059
1609842530000|2021-01-05 10:28:50|885.5|885.3|885.5|885.2|885.6|885.5|885.4|885.1|9251
1609842540000|2021-01-05 10:29:00|885.4|885.1|885.1|884.8|885.5|885.3|884.9|884.5|12144
1609842550000|2021-01-05 10:29:10|885.2|884.9|884.9|884.6|885.3|884.9|884.8|884.6|1543
1609842560000|2021-01-05 10:29:20|885|884.7|885.5|885.2|885.5|885.2|885|884.7|4611
1609842570000|2021-01-05 10:29:30|885.4|885.1|885.4|884.9|885.4|885.1|885.4|884.9|700
1609842580000|2021-01-05 10:29:40|885.3|884.8|885|884.6|885.3|884.9|884.8|884.6|0
1609842620000|2021-01-05 10:30:20|885.1|884.7|885.3|884.9|885.5|885.2|885.1|884.7|3185
1609842630000|2021-01-05 10:30:30|885.2|885|885.3|885|885.4|885|885.2|884.9|0
1609842640000|2021-01-05 10:30:40|885.4|885.1|885.9|885.6|885.9|885.6|885.4|885.1|577
1609842650000|2021-01-05 10:30:50|886|885.7|886|885.8|886.1|885.9|885.9|885.7|190
1609842660000|2021-01-05 10:31:00|886.1|885.9|886.4|886.2|886.5|886.2|886.1|885.9|1146
1609842670000|2021-01-05 10:31:10|886.5|886.1|886.4|886.2|886.5|886.3|886.4|886.1|0
1609842680000|2021-01-05 10:31:20|886.3|886.3|886.4|886.1|886.4|886.3|886.3|886|1473
1609842690000|2021-01-05 10:31:30|886.3|886.2|886.4|886.2|886.4|886.2|886.3|886.2|0
1609842710000|2021-01-05 10:31:50|886.3|886|886.3|885.9|886.4|886.3|886.3|885.9|2947
1609842720000|2021-01-05 10:32:00||886||886||886||886|0
1609842730000|2021-01-05 10:32:10||886.1||886||886.2||886|1199
1609842760000|2021-01-05 10:32:40|886.2|885.9|886.2|886|886.2|886|886.2|885.9|0
1609842790000|2021-01-05 10:33:10|886.1|885.9|885.9|885.7|886.1|885.9|885.9|885.7|1789
1609842800000|2021-01-05 10:33:20|885.8|885.6|885.8|885.5|885.9|885.7|885.6|885.4|6689
1609842850000|2021-01-05 10:34:10|885.7|885.4|885.5|885.2|885.7|885.5|885.5|885.1|1301
1609842870000|2021-01-05 10:34:30||885.1||885.2||885.2||885.1|0
1609842880000|2021-01-05 10:34:40|885.4|885.1|885.4|885.1|885.4|885.1|885.4|885.1|163
1609842890000|2021-01-05 10:34:50|885.5|884.9|885.5|885.2|885.5|885.2|885.2|884.9|9288
1609842900000|2021-01-05 10:35:00|||||||||170
1609842910000|2021-01-05 10:35:10|885.6|885.3|885.6|885.4|885.6|885.5|885.6|885.3|2849
1609842920000|2021-01-05 10:35:20|885.7|885.5|885.8|885.4|885.8|885.6|885.6|885.4|1193
1609842930000|2021-01-05 10:35:30||885.5||885.6||885.7||885.5|277
1609842940000|2021-01-05 10:35:40||885.5||885.6||885.6||885.5|0
1609842950000|2021-01-05 10:35:50|885.9|885.7|886.1|885.8|886.1|886|885.9|885.7|1523
1609842960000|2021-01-05 10:36:00||885.9||885.8||886||885.8|0
1609842970000|2021-01-05 10:36:10|886||886.1||886.1||886||0
1609842980000|2021-01-05 10:36:20|886|885.7|886|885.7|886|885.7|885.9|885.7|0
1609843000000|2021-01-05 10:36:40|886.1|885.8|886.1|885.9|886.1|885.9|886|885.8|0
1609843010000|2021-01-05 10:36:50|886|885.8|886.1|885.9|886.1|885.9|886|885.8|1841
1609843020000|2021-01-05 10:37:00|886|885.8|885.9|885.6|886.1|885.8|885.8|885.6|565
1609843030000|2021-01-05 10:37:10|885.8||885.8||885.8||885.8||0
1609843040000|2021-01-05 10:37:20||885.7||885.7||885.7||885.7|0
1609843050000|2021-01-05 10:37:30|885.7|885.6|885.4|885|885.7|885.6|885.4|885|2257
1609843060000|2021-01-05 10:37:40|885.5|885.1|885.5|885.2|885.6|885.2|885.4|885.1|4776
1609843070000|2021-01-05 10:37:50|885.4|885.1|885.4|884.9|885.5|885.2|885.4|884.9|0
1609843080000|2021-01-05 10:38:00||885||884.9||885||884.9|0
1609843090000|2021-01-05 10:38:10|885.3|884.8|885.2|884.8|885.3|884.8|885.2|884.7|0
1609843100000|2021-01-05 10:38:20|885.3|884.9|885.7|885.4|885.7|885.4|885.3|884.9|3818
1609843110000|2021-01-05 10:38:30|885.8|885.5|885.9|885.5|886|885.6|885.8|885.4|424
1609843120000|2021-01-05 10:38:40||885.4||885.5||885.5||885.4|0
1609843130000|2021-01-05 10:38:50||885.6||885.6||885.6||885.6|0
1609843140000|2021-01-05 10:39:00|885.8|885.5|885.3|885|885.8|885.5|885.3|885|1127
1609843150000|2021-01-05 10:39:10|885.2|884.9|885.1|884.6|885.2|884.9|884.8|884.4|576
1609843160000|2021-01-05 10:39:20|885|884.5|884.9|884.6|885.1|884.6|884.9|884.4|0
1609843170000|2021-01-05 10:39:30|884.8|884.5|884.7|884.5|884.8|884.5|884.7|884.3|370
1609843180000|2021-01-05 10:39:40|884.8|884.4|884.7|884.4|884.8|884.4|884.7|884.4|1
1609843190000|2021-01-05 10:39:50||884.5||884.5||884.5||884.4|0
1609843200000|2021-01-05 10:40:00|884.8||884.8||884.8||884.8||0
1609843210000|2021-01-05 10:40:10|884.7|884.4|884.9|884.5|884.9|884.5|884.7|884.4|0
1609843230000|2021-01-05 10:40:30|885|884.6|885.4|885.1|885.5|885.4|885|884.6|5742
1609843240000|2021-01-05 10:40:40|885.5|885.2|885.5|885.1|885.6|885.3|885.5|885.1|0
1609843250000|2021-01-05 10:40:50|885.4|885|885.3|884.9|885.4|885|885.3|884.9|0
1609843260000|2021-01-05 10:41:00|885.4|885|885.3|884.9|885.4|885.1|885.3|884.9|0
1609843270000|2021-01-05 10:41:10|885.4|885|885.3|885.1|885.5|885.1|885.3|885|344
1609843280000|2021-01-05 10:41:20|885.2|885|884.9|884.6|885.2|885|884.9|884.6|1965
1609843290000|2021-01-05 10:41:30|885.1|884.9|885.5|885.1|885.5|885.2|885.1|884.9|4121
1609843300000|2021-01-05 10:41:40|885.4|885|885.5|885.2|885.5|885.2|885.3|885|577
1609843330000|2021-01-05 10:42:10|885.6|885.3|885.5|885.2|885.6|885.3|885.5|885.2|0
1609843350000|2021-01-05 10:42:30|885.6|885.3|885.6|885.5|885.9|885.5|885.6|885.3|0
1609843370000|2021-01-05 10:42:50|885.5|885.4|885.5|885.2|885.5|885.4|885.5|885.2|0
1609843380000|2021-01-05 10:43:00|885.4|885.1|884.5|884.3|885.4|885.1|884.5|884.2|1245
1609843390000|2021-01-05 10:43:10||884.4||884.3||884.4||884.3|0
1609843400000|2021-01-05 10:43:20|884.4|884.2|884.4|884.1|884.5|884.3|884.3|884|890
1609843410000|2021-01-05 10:43:30|884.3|884|884.4|884|884.4|884|884.3|884|0
1609843420000|2021-01-05 10:43:40|884.3|884.1|884.4|884|884.4|884.2|884.2|884|951
1609843430000|2021-01-05 10:43:50|884.3|884.1|884.2|884|884.3|884.1|884.2|884|0
1609843440000|2021-01-05 10:44:00|884.3||884.2||884.3||884.2||0
1609843450000|2021-01-05 10:44:10|884.3||884.3||884.3||884.2||0
1609843460000|2021-01-05 10:44:20|884.4|884.1|884.3|884.1|884.5|884.2|884.3|884.1|771
1609843470000|2021-01-05 10:44:30|884.4|884.2|884.4|884.1|884.5|884.2|884.3|884.1|400
1609843480000|2021-01-05 10:44:40|884.5|884.2|884.4|884.1|884.5|884.2|884.4|884.1|0
1609843490000|2021-01-05 10:44:50|884.5|884.2|884.5|884.1|884.7|884.4|884.4|884.1|1761
1609843500000|2021-01-05 10:45:00|884.3||884.3||884.5||884.3||0
1609843510000|2021-01-05 10:45:10|884.2|884|884.2|883.9|884.2|884|884.2|883.8|0
1609843520000|2021-01-05 10:45:20|884.3|884|884.2|883.8|884.3|884|884|883.8|2886
1609843530000|2021-01-05 10:45:30||883.9||883.9||884||883.8|0
1609843550000|2021-01-05 10:45:50|884.1|883.8|884.2|883.9|884.2|883.9|884|883.8|7847
1609843560000|2021-01-05 10:46:00|884.1|883.8|883.9|883.6|884.1|883.8|883.9|883.5|3505
1609843570000|2021-01-05 10:46:10|883.8|883.5|883.9|883.5|883.9|883.6|883.8|883.5|0
1609843580000|2021-01-05 10:46:20||883.6||883.6||883.6||883.4|0
1609843590000|2021-01-05 10:46:30||883.5||883.7||883.8||883.5|0
1609843600000|2021-01-05 10:46:40|883.8|883.6|883.8|883.5|883.8|883.6|883.8|883.5|0
1609843610000|2021-01-05 10:46:50|883.7|883.4|883.6|883.2|883.8|883.5|883.6|883.2|0
1609843630000|2021-01-05 10:47:10|883.5|883.1|883.2|883|883.5|883.1|883.2|883|0
1609843640000|2021-01-05 10:47:20|883.3|883.1|883.2|883.1|883.3|883.1|883.2|883.1|0
1609843650000|2021-01-05 10:47:30||883||883||883||883|0
1609843660000|2021-01-05 10:47:40||883.1||883||883.1||883|0
1609843670000|2021-01-05 10:47:50||883.1||883||883.1||883|0
1609843680000|2021-01-05 10:48:00|883.1|882.9|883.3|883|883.3|883.1|882.9|882.5|14538
1609843690000|2021-01-05 10:48:10|883.2|882.9|883.2|882.9|883.2|883|883.2|882.8|1080
1609843700000|2021-01-05 10:48:20|883.1|883|883.2|883|883.2|883|883.1|882.9|28
1609843710000|2021-01-05 10:48:30|883.1|882.9|883.1|882.9|883.1|883|883.1|882.9|0
1609843720000|2021-01-05 10:48:40|883.2|883|883.2|883|883.2|883|883.2|883|116
1609843740000|2021-01-05 10:49:00|883.1|882.9|883.1|882.9|883.1|882.9|883.1|882.9|0
1609843750000|2021-01-05 10:49:10|883|882.8|882.9|882.7|883|882.8|882.8|882.4|10945
1609843770000|2021-01-05 10:49:30|883.1|882.9|883.5|883.2|883.6|883.4|883.1|882.9|5047
1609843780000|2021-01-05 10:49:40|883.6||883.6||883.6||883.5||0
1609843790000|2021-01-05 10:49:50|883.5||883.5||883.5||883.5||0
1609843810000|2021-01-05 10:50:10|883.4|883.1|883.6|883.4|883.6|883.4|883.2|883|2024
1609843820000|2021-01-05 10:50:20|883.7|883.5|884.6|884.2|884.7|884.2|883.7|883.5|888
1609843830000|2021-01-05 10:50:30|884.7|884.4|884.4|884.2|884.7|884.5|884.4|884|700
1609843840000|2021-01-05 10:50:40|884.5|884.3|884.3|884|884.7|884.4|884.3|884|1246
1609843850000|2021-01-05 10:50:50|884.4|884.1|884.4|884.2|884.4|884.2|884.3|884.1|2411
1609843860000|2021-01-05 10:51:00|884.3|884.1|884.3|883.9|884.3|884.1|884|883.8|1591
1609843870000|2021-01-05 10:51:10|884.2|884|884.1|883.8|884.2|884|884.1|883.8|1529
1609843880000|2021-01-05 10:51:20|884.2|883.9|884.3|883.8|884.3|884|884.1|883.8|852
1609843890000|2021-01-05 10:51:30|884.2|883.9|884.3|883.8|884.3|883.9|884.1|883.8|147
1609843900000|2021-01-05 10:51:40|884.2|883.7|884.1|883.6|884.2|883.7|884.1|883.6|0
1609843910000|2021-01-05 10:51:50|884|883.7|884|883.6|884|883.7|883.7|883.4|300
1609843920000|2021-01-05 10:52:00|883.9||884.1||884.1||883.9||0
1609843930000|2021-01-05 10:52:10|884|883.7|883.9|883.6|884|883.7|883.9|883.6|0
1609843940000|2021-01-05 10:52:20|884|883.7|884|883.7|884|883.7|883.9|883.6|300
1609843950000|2021-01-05 10:52:30|884.1|883.8|884.1|883.9|884.1|883.9|884.1|883.7|0
1609843960000|2021-01-05 10:52:40||884||883.9||884||883.8|0
1609843970000|2021-01-05 10:52:50|884.2|884|884.1|883.8|884.3|884.1|884.1|883.7|1178
1609843980000|2021-01-05 10:53:00|884.2|883.9|884.3|883.9|884.3|883.9|884.2|883.8|0
1609843990000|2021-01-05 10:53:10|884.2|883.8|884.1|883.9|884.2|883.9|884.1|883.7|0
1609844000000|2021-01-05 10:53:20|884.2|884|884.9|884.5|885|884.7|884.2|884|627
1609844010000|2021-01-05 10:53:30||884.4||884.4||884.4||884.4|0
1609844060000|2021-01-05 10:54:20||884.5||884.6||884.6||884.5|0
1609844070000|2021-01-05 10:54:30|884.8|884.5|884.7|884.4|884.8|884.5|884.7|884.4|0
1609844080000|2021-01-05 10:54:40|884.8|884.5|884.9|884.6|884.9|884.6|884.8|884.5|0
1609844090000|2021-01-05 10:54:50|885|884.7|885|884.7|885.1|884.8|885|884.7|2904
1609844100000|2021-01-05 10:55:00|884.9|884.8|885.3|885|885.3|885|884.9|884.8|1468
1609844110000|2021-01-05 10:55:10|885.2|884.9|885.2|884.9|885.2|884.9|885.2|884.9|700
1609844120000|2021-01-05 10:55:20|885.3|885|885.2|885|885.3|885|885.2|884.9|0
1609844130000|2021-01-05 10:55:30|885.3|884.9|885.5|885.2|885.5|885.2|885.2|884.9|1282
1609844140000|2021-01-05 10:55:40|885.6|885.1|885.5|885.1|885.6|885.1|885.5|885.1|0
1609844150000|2021-01-05 10:55:50|885.6|885.5|885.5|885.1|885.7|885.5|885.4|885.1|2874
1609844160000|2021-01-05 10:56:00||885.2||885.2||885.2||885.2|0
1609844170000|2021-01-05 10:56:10||885.1||885.1||885.1||885.1|0
1609844180000|2021-01-05 10:56:20||885.2||885.1||885.2||885.1|0
1609844190000|2021-01-05 10:56:30|885.4|885|885|884.9|885.4|885|885|884.9|1716
1609844200000|2021-01-05 10:56:40|885.1|884.8|884.6|884.4|885.2|884.9|884.6|884.4|7849
1609844210000|2021-01-05 10:56:50|||||||||2
1609844220000|2021-01-05 10:57:00|884.7|884.5|884.7|884.4|885|884.7|884.7|884.4|1434
1609844230000|2021-01-05 10:57:10|884.8|884.5|884.7|884.5|884.8|884.5|884.6|884.5|267
1609844240000|2021-01-05 10:57:20|884.6|884.4|884.5|884.1|884.7|884.5|884.5|884.1|579
1609844250000|2021-01-05 10:57:30|884.6|884.2|884.9|884.5|884.9|884.6|884.6|884.2|12
1609844270000|2021-01-05 10:57:50|884.8|884.4|884.7|884.3|884.8|884.4|884.7|884.3|0
1609844280000|2021-01-05 10:58:00|884.6||884.8||884.8||884.6||97
1609844290000|2021-01-05 10:58:10|884.7|884.2|884.5|884.1|884.8|884.2|884.1|883.9|2124
1609844300000|2021-01-05 10:58:20|884.4||884.5||884.5||884.4||0
1609844310000|2021-01-05 10:58:30|884.4|884|884.2|884|884.4|884.1|884.1|884|1530
1609844330000|2021-01-05 10:58:50|884.1|883.9|884.1|883.7|884.1|883.9|883.9|883.6|2908
1609844340000|2021-01-05 10:59:00|884|883.6|884.1|883.6|884.1|883.8|883.9|883.5|1716
1609844350000|2021-01-05 10:59:10|884||884||884||883.9||0
1609844360000|2021-01-05 10:59:20|883.9|883.7|884|883.6|884.1|883.9|883.9|883.6|14
1609844380000|2021-01-05 10:59:40|883.9|883.7|883.9|883.6|883.9|883.7|883.9|883.6|0
1609844390000|2021-01-05 10:59:50|884||884.1||884.1||884||183
1609844400000|2021-01-05 11:00:00|884|883.7|883.9|883.6|884|883.8|883.9|883.6|773
1609844410000|2021-01-05 11:00:10|883.8|883.5|883.8|883.5|883.9|883.7|883.8|883.4|701
1609844420000|2021-01-05 11:00:20|883.9|883.6|883.9|883.7|883.9|883.8|883.9|883.6|578
1609844430000|2021-01-05 11:00:30|884|883.8|884.1|883.9|884.2|884.1|884|883.8|309
1609844440000|2021-01-05 11:00:40|884.2|884|884.5|884.1|884.5|884.1|884.2|884|1275
1609844450000|2021-01-05 11:00:50|884.6|884.2|884.7|884.3|884.7|884.3|884.6|884.2|0
1609844470000|2021-01-05 11:01:10||884.4||884.4||884.5||884.4|0
1609844480000|2021-01-05 11:01:20|884.6|884.3|884.4|884.1|884.6|884.3|884.4|884|3298
1609844490000|2021-01-05 11:01:30|884.3|884|884.4|884|884.4|884|884.2|884|694
1609844500000|2021-01-05 11:01:40|884.3|884.1|884.4|884.1|884.4|884.1|884.3|884.1|0
1609844510000|2021-01-05 11:01:50|884.3|884|884.4|884.1|884.4|884.1|884.3|884|0
1609844520000|2021-01-05 11:02:00||884||884||884.1||884|0
1609844530000|2021-01-05 11:02:10||884.1||884||884.1||884|0
1609844540000|2021-01-05 11:02:20|884.3|883.9|884.2|883.9|884.3|883.9|884.2|883.8|1575
1609844550000|2021-01-05 11:02:30|884.1|883.8|883.8|883.4|884.1|883.8|883.8|883.3|950
1609844560000|2021-01-05 11:02:40|883.9|883.5|884|883.6|884|883.6|883.8|883.5|650
1609844570000|2021-01-05 11:02:50|883.8|883.7|884|883.6|884|883.7|883.8|883.6|326
1609844580000|2021-01-05 11:03:00|883.6|883.5|883.5|883.1|883.7|883.5|883.5|883|3486
1609844590000|2021-01-05 11:03:10||883||883||883||882.9|0
1609844600000|2021-01-05 11:03:20|883.6|883.1|883.7|883.5|883.7|883.5|883.5|883.1|2769
1609844610000|2021-01-05 11:03:30||883.4||883.4||883.4||883.4|0
1609844620000|2021-01-05 11:03:40|883.8|883.5|883.9|883.6|884|883.8|883.8|883.5|592
1609844630000|2021-01-05 11:03:50|884||884||884.1||883.9||200
1609844640000|2021-01-05 11:04:00|883.9|883.5|883.8|883.5|883.9|883.6|883.7|883.5|500
1609844650000|2021-01-05 11:04:10|883.7|883.6|883.9|883.6|883.9|883.7|883.7|883.5|0
1609844660000|2021-01-05 11:04:20|884|883.7|883.9|883.6|884.2|883.8|883.8|883.6|5396
1609844670000|2021-01-05 11:04:30|883.8|883.7|884.2|884|884.2|884|883.8|883.6|2324
1609844680000|2021-01-05 11:04:40|884.3|884.1|884.6|884.2|884.6|884.2|884.3|884.1|3
1609844690000|2021-01-05 11:04:50|884.7|884.3|884.8|884.4|884.8|884.4|884.6|884.3|519
1609844700000|2021-01-05 11:05:00|884.7||884.7||884.7||884.7||0
1609844710000|2021-01-05 11:05:10|884.6||884.6||884.6||884.6||0
1609844720000|2021-01-05 11:05:20|884.5|884.3|884.5|884.2|884.5|884.3|884.5|884.2|98
1609844730000|2021-01-05 11:05:30||884.3||884.3||884.3||884.3|0
1609844740000|2021-01-05 11:05:40|884.6|884.4|884.8|884.4|884.9|884.4|884.6|884.4|184
1609844750000|2021-01-05 11:05:50|884.7||884.8||884.8||884.7||0
1609844760000|2021-01-05 11:06:00|884.9||884.9||884.9||884.9||0
1609844770000|2021-01-05 11:06:10|884.8||884.7||884.8||884.7||0
1609844780000|2021-01-05 11:06:20|884.6|884.3|884.4|884|884.6|884.3|884.3|884|2755
1609844790000|2021-01-05 11:06:30|884.3|884.1|884.6|884.2|884.6|884.2|884.3|884.1|0
1609844800000|2021-01-05 11:06:40|884.7|884.3|884.7|884.5|884.8|884.6|884.4|884.1|10861
1609844810000|2021-01-05 11:06:50|884.8|884.6|884.8|884.6|884.9|884.6|884.8|884.6|747
1609844830000|2021-01-05 11:07:10|884.7|884.5|884.6|884.3|884.7|884.5|884.6|884.3|2475
1609844840000|2021-01-05 11:07:20||884.2||884.2||884.2||884.2|0
1609844850000|2021-01-05 11:07:30|884.4|884.3|884.2|884|884.4|884.3|884.1|883.9|7095
1609844860000|2021-01-05 11:07:40|884.1|883.9|884.4|884|884.4|884.1|884.1|883.9|1333
1609844880000|2021-01-05 11:08:00|884.5|884.1|884.8|884.6|884.9|884.6|884.5|884.1|0
1609844890000|2021-01-05 11:08:10|884.7|884.5|884.8|884.5|884.9|884.5|884.7|884.5|346
1609844900000|2021-01-05 11:08:20|884.7|884.4|884.8|884.2|884.8|884.4|884.6|884.2|17
1609844930000|2021-01-05 11:08:50||884.3||884.6||884.6||884.3|0
1609844940000|2021-01-05 11:09:00|884.6|884.5|884.3|884.1|884.6|884.5|884.3|884.1|2771
1609844950000|2021-01-05 11:09:10|884.4|884.2|884.7|884.4|884.7|884.4|884.4|884.2|0
1609844980000|2021-01-05 11:09:40|884.8|884.5|885.2|884.8|885.2|884.9|884.8|884.5|7147
1609845000000|2021-01-05 11:10:00|885.1||885.1||885.1||885.1||0
1609845030000|2021-01-05 11:10:30|885.3|884.9|885.6|885.4|885.9|885.4|885.3|884.9|0
1609845040000|2021-01-05 11:10:40||885.3||885.4||885.4||885.3|0
1609845050000|2021-01-05 11:10:50|885.8|885.5|885.5|885.1|885.9|885.6|885.3|885.1|2538
1609845060000|2021-01-05 11:11:00|885.4|885|885.3|884.9|885.4|885|885.3|884.8|0
1609845070000|2021-01-05 11:11:10|885.2|884.8|885.1|884.6|885.2|884.8|885.1|884.6|0
1609845100000|2021-01-05 11:11:40|885|884.5|884.9|884.6|885|884.6|884.9|884.4|0
1609845120000|2021-01-05 11:12:00|884.8|884.5|884.2|883.9|884.8|884.5|884.1|883.7|1409
1609845130000|2021-01-05 11:12:10|884.3|884|884|883.6|884.3|884|883.9|883.5|2220
1609845140000|2021-01-05 11:12:20|884.1|883.7|884.1|884|884.1|884|884.1|883.7|154
1609845150000|2021-01-05 11:12:30|884.2|883.9|884.2|883.9|884.3|884|884.2|883.8|425
1609845160000|2021-01-05 11:12:40|884.1|884|884.2|883.8|884.2|884|884.1|883.8|25
1609845170000|2021-01-05 11:12:50|884.1||884.1||884.2||884.1||0
1609845180000|2021-01-05 11:13:00|884.2||884.2||884.2||884.1||925
1609845190000|2021-01-05 11:13:10|884.1|883.9|884.1|883.8|884.1|883.9|884.1|883.8|277
1609845200000|2021-01-05 11:13:20|884.2|883.9|884.3|884.1|884.3|884.1|884.1|883.8|1640
1609845220000|2021-01-05 11:13:40|884.2|884.2|884.3|884.2|884.3|884.2|884.2|884.2|440
1609845230000|2021-01-05 11:13:50|884.4|884.3|884.7|884.4|884.7|884.4|884.4|884.3|483
1609845240000|2021-01-05 11:14:00|884.8|884.5|885.1|884.6|885.1|884.7|884.8|884.5|778
1609845250000|2021-01-05 11:14:10|885|884.9|884.9|884.6|885|884.9|884.9|884.5|1800
1609845260000|2021-01-05 11:14:20|884.8||884.9||884.9||884.7||0
1609845270000|2021-01-05 11:14:30|884.8|884.5|884.5|884.3|884.8|884.5|884.5|884.3|114
1609845280000|2021-01-05 11:14:40|884.4|884.2|884.6|884.2|884.6|884.2|884.3|884|13
1609845290000|2021-01-05 11:14:50|884.7|884.3|884.7|884.4|884.7|884.4|884.7|884.3|0
1609845300000|2021-01-05 11:15:00||884.3||884.2||884.3||884.2|0
1609845310000|2021-01-05 11:15:10|884.8|884.3|885.5|885.2|885.5|885.2|884.8|884.3|79
1609845320000|2021-01-05 11:15:20|885.6|885.1|884.9|884.6|885.6|885.2|884.8|884.5|2800
1609845330000|2021-01-05 11:15:30|885||885.1||885.1||884.9||0
1609845340000|2021-01-05 11:15:40|885.2|884.7|885.5|885|885.5|885|885.2|884.7|0
1609845350000|2021-01-05 11:15:50|885.4||885.3||885.4||885.3||0
1609845360000|2021-01-05 11:16:00|885.4|884.9|885.3|885|885.4|885|885.3|884.9|15
1609845370000|2021-01-05 11:16:10||884.9||884.8||884.9||884.8|0
1609845380000|2021-01-05 11:16:20|885.2|884.9|884.9|884.4|885.2|884.9|884.9|884.4|0
1609845430000|2021-01-05 11:17:10|884.8|884.3|884.8|884.6|884.8|884.6|884.7|884.3|577
1609845440000|2021-01-05 11:17:20|884.7|884.5|884.8|884.4|884.8|884.5|884.7|884.4|2464
1609845450000|2021-01-05 11:17:30|884.7||884.7||884.7||884.7||0
1609845460000|2021-01-05 11:17:40|884.8|884.5|885|884.7|885|884.7|884.7|884.4|1470
1609845470000|2021-01-05 11:17:50|884.9|884.6|885|884.7|885|884.7|884.9|884.5|0
1609845490000|2021-01-05 11:18:10|884.9||885||885||884.9||0
1609845500000|2021-01-05 11:18:20|884.9|884.8|884.9|884.7|885|884.8|884.9|884.7|0
1609845510000|2021-01-05 11:18:30|885||884.9||885||884.9||0
1609845530000|2021-01-05 11:18:50|885||884.9||885||884.9||0
1609845540000|2021-01-05 11:19:00|884.8|884.6|884.9|884.5|884.9|884.6|884.8|884.5|0
1609845550000|2021-01-05 11:19:10|884.8||884.8||884.8||884.8||0
1609845560000|2021-01-05 11:19:20|884.7|884.4|884.4|884.2|884.7|884.4|884.2|884|2568
1609845570000|2021-01-05 11:19:30|884.5|884.3|884.4|884.2|884.5|884.3|884.4|884.2|568
1609845580000|2021-01-05 11:19:40|884.5|884.3|884.6|884.3|884.6|884.4|884.4|884.2|2389
1609845590000|2021-01-05 11:19:50|884.5|884.2|884.4|884.2|884.5|884.2|884.4|884.2|0
1609845610000|2021-01-05 11:20:10|884.5|884.3|884.4|884.2|884.5|884.3|884.4|884.2|0
1609845630000|2021-01-05 11:20:30||884.3||884.3||884.3||884.3|0
1609845640000|2021-01-05 11:20:40|884.5|884.4|884.9|884.5|885|884.6|884.5|884.3|2731
1609845650000|2021-01-05 11:20:50|885||885||885||885||0
1609845660000|2021-01-05 11:21:00|884.9||884.9||884.9||884.9||0
1609845670000|2021-01-05 11:21:10|885||884.9||885||884.9||0
1609845680000|2021-01-05 11:21:20|884.8||884.8||884.8||884.8||0
1609845690000|2021-01-05 11:21:30|884.9|884.6|885.2|884.7|885.2|884.7|884.9|884.6|2517
1609845700000|2021-01-05 11:21:40|885.1||885.1||885.1||885.1||0
1609845710000|2021-01-05 11:21:50|885|884.6|885.9|885.6|885.9|885.7|884.8|884.6|16358
1609845720000|2021-01-05 11:22:00|885.8|885.5|885.4|885|885.8|885.5|885.4|885|3000
1609845730000|2021-01-05 11:22:10|885.3||885.5||885.5||885.3||0
1609845740000|2021-01-05 11:22:20|885.4|884.9|885|884.7|885.4|884.9|885|884.7|700
1609845750000|2021-01-05 11:22:30|884.9|884.6|884.9|884.6|884.9|884.7|884.9|884.6|416
1609845760000|2021-01-05 11:22:40|884.8|884.7|884.8|884.5|884.9|884.7|884.7|884.5|2841
1609845770000|2021-01-05 11:22:50|884.9|884.6|884.8|884.5|884.9|884.7|884.8|884.5|0
1609845780000|2021-01-05 11:23:00||884.6||884.6||884.6||884.5|1185
1609845790000|2021-01-05 11:23:10|884.9|884.7|884.9|884.7|885|884.8|884.9|884.7|790
1609845810000|2021-01-05 11:23:30|884.8|884.8|884.8|884.6|884.8|884.8|884.8|884.6|0
1609845820000|2021-01-05 11:23:40|884.7|884.4|884.7|884.4|884.8|884.5|884.6|884.3|2119
1609845830000|2021-01-05 11:23:50|884.6|884.3|884.3|884|884.6|884.3|884.3|884|445
1609845840000|2021-01-05 11:24:00|884.2||884.3||884.3||884.2||0
1609845850000|2021-01-05 11:24:10|884.5|884.1|884.5|884.1|884.5|884.3|884.3|884|722
1609845860000|2021-01-05 11:24:20||884||884||884||884|0
1609845880000|2021-01-05 11:24:40|884.3|883.9|884.2|884|884.3|884|884.1|883.7|0
1609845890000|2021-01-05 11:24:50|884.3|884.1|884.3|884|884.3|884.1|884.2|883.9|841
1609845900000|2021-01-05 11:25:00|884.2|883.9|884|883.6|884.2|883.9|884|883.6|566
1609845920000|2021-01-05 11:25:20|883.8|883.7|884.2|883.9|884.3|884|883.8|883.7|1069
1609845930000|2021-01-05 11:25:30|884.3|884|884.2|883.9|884.3|884|884.2|883.9|0
1609845940000|2021-01-05 11:25:40|884.3|884|884.3|884|884.3|884|884.3|884|0
1609845950000|2021-01-05 11:25:50|884.4|884.1|884.5|884.1|884.5|884.2|884.3|884.1|0
1609845980000|2021-01-05 11:26:20|884.4||884.3||884.4||884.3||0
1609845990000|2021-01-05 11:26:30|884.2|884|884.2|884|884.3|884|884.2|884|0
1609846010000|2021-01-05 11:26:50||883.9||883.9||883.9||883.9|450
1609846020000|2021-01-05 11:27:00|884.1|883.8|883.9|883.7|884.1|883.8|883.9|883.6|566
1609846030000|2021-01-05 11:27:10|884|883.8|884.1|883.8|884.1|883.8|884|883.8|3000
1609846040000|2021-01-05 11:27:20|883.9|883.7|883.9|883.6|883.9|883.7|883.8|883.5|0
1609846050000|2021-01-05 11:27:30|883.8|883.5|883.8|883.5|883.8|883.5|883.8|883.4|0
1609846060000|2021-01-05 11:27:40|883.7|883.6|883.7|883.4|883.7|883.6|883.7|883.4|750
1609846070000|2021-01-05 11:27:50|883.8|883.5|883.6|883.3|883.8|883.5|883.6|883.3|700
1609846080000|2021-01-05 11:28:00|883.5||883.5||883.5||883.5||0
1609846090000|2021-01-05 11:28:10|883.4|883.2|883.5|883.4|883.5|883.4|883.4|883.1|0
1609846100000|2021-01-05 11:28:20|883.6|883.5|883.6|883.5|883.8|883.5|883.6|883.5|189
1609846110000|2021-01-05 11:28:30|883.7|883.4|883.8|883.5|883.8|883.7|883.7|883.4|646
1609846160000|2021-01-05 11:29:20|883.7||883.7||883.7||883.7||0
1609846170000|2021-01-05 11:29:30|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|0
1609846190000|2021-01-05 11:29:50|883.5|883.3|883.5|883.3|883.6|883.3|883.5|883.2|380
1609846200000|2021-01-05 11:30:00|883.6|883.2|883.3|883.2|883.6|883.3|883.3|883.2|1166
1609846210000|2021-01-05 11:30:10|883.2|883.1|883.3|882.9|883.3|883.1|883.2|882.9|20
1609846220000|2021-01-05 11:30:20|883.4|883|883.5|883.3|883.5|883.3|883.4|883|1324
1609846230000|2021-01-05 11:30:30|883.6|883.4|883.6|883.5|883.6|883.5|883.5|883.3|555
1609846250000|2021-01-05 11:30:50|883.7|883.4|883.8|883.7|883.8|883.7|883.7|883.3|180
1609846260000|2021-01-05 11:31:00|883.9|883.8|884.2|883.9|884.2|883.9|883.9|883.8|887
1609846280000|2021-01-05 11:31:20|884.3|884|884.5|884.2|884.5|884.2|884.3|884|724
1609846290000|2021-01-05 11:31:30|884.4|884.1|884.6|884.3|884.6|884.3|884.4|884.1|754
1609846310000|2021-01-05 11:31:50|884.5|884.2|884.5|884.1|884.5|884.2|884.5|884.1|0
1609846320000|2021-01-05 11:32:00|884.6|884.2|884.4|884.2|884.6|884.3|884.4|884.2|0
1609846330000|2021-01-05 11:32:10|884.5|884.3|884.7|884.4|884.7|884.5|884.5|884.3|907
1609846340000|2021-01-05 11:32:20|884.6|884.3|884|883.7|884.6|884.3|884|883.7|4557
1609846360000|2021-01-05 11:32:40|883.9|883.6|883.9|883.5|884|883.7|883.9|883.5|0
1609846370000|2021-01-05 11:32:50||883.6||883.6||883.6||883.6|0
1609846380000|2021-01-05 11:33:00|883.8|883.5|883.8|883.5|883.9|883.6|883.8|883.5|291
1609846390000|2021-01-05 11:33:10|883.9|883.4|883.4|883.1|883.9|883.4|883.4|882.9|0
1609846400000|2021-01-05 11:33:20|883.5|883.2|883.6|883.3|883.6|883.3|883.5|883.2|941
1609846410000|2021-01-05 11:33:30|883.5|883.2|883.3|883|883.6|883.2|883.3|883|620
1609846420000|2021-01-05 11:33:40|883.4|883.1|883.5|883.2|883.5|883.2|883.4|883.1|0
1609846430000|2021-01-05 11:33:50||883.1||883.2||883.2||883.1|0
1609846440000|2021-01-05 11:34:00|883.6|883.3|883.6|883.3|883.6|883.3|883.6|883.3|0
1609846450000|2021-01-05 11:34:10|883.7|883.4|884|883.7|884.1|883.9|883.7|883.4|5824
1609846460000|2021-01-05 11:34:20|884.1|883.6|884.6|884.3|884.6|884.3|884.1|883.5|1800
1609846470000|2021-01-05 11:34:30|884.7|884.4|884.7|884.4|884.8|884.6|884.6|884.4|661
1609846480000|2021-01-05 11:34:40|884.6|884.3|884.5|884.1|884.6|884.3|884.2|884|1268
1609846490000|2021-01-05 11:34:50||884.2||884.1||884.2||884.1|0
1609846500000|2021-01-05 11:35:00|884.4||884.5||884.5||884.4||400
1609846510000|2021-01-05 11:35:10|884.4|884|884.3|883.9|884.4|884|884.3|883.9|2852
1609846520000|2021-01-05 11:35:20||883.8||883.8||883.8||883.8|0
1609846530000|2021-01-05 11:35:30|884.2|883.7|884.1|883.8|884.2|883.8|884|883.7|0
1609846540000|2021-01-05 11:35:40|884|883.7|884|883.8|884.1|883.8|883.9|883.7|1156
1609846550000|2021-01-05 11:35:50|884.1|883.9|884|883.5|884.1|883.9|883.9|883.5|0
1609846560000|2021-01-05 11:36:00|883.9|883.4|883.7|883.4|883.9|883.5|883.5|883.2|0
1609846570000|2021-01-05 11:36:10|883.8|883.5|883.6|883.3|883.9|883.7|883.6|883.2|2682
1609846580000|2021-01-05 11:36:20|883.7|883.4|883.8|883.4|883.8|883.4|883.7|883.4|299
1609846590000|2021-01-05 11:36:30|883.7|883.3|883.5|883.2|883.7|883.3|883.4|883.1|2960
1609846600000|2021-01-05 11:36:40|883.4|883.1|883.4|883|883.4|883.1|883.4|883|0
1609846610000|2021-01-05 11:36:50||883.1||883||883.1||882.9|0
1609846620000|2021-01-05 11:37:00|883.3|882.9|883.2|882.9|883.3|883|883.2|882.8|0
1609846630000|2021-01-05 11:37:10|883.4|883|883.4|883.1|883.6|883.3|883.4|883|4027
1609846640000|2021-01-05 11:37:20||883||882.9||883.1||882.9|0
1609846650000|2021-01-05 11:37:30|883.3|882.8|883.2|882.8|883.3|882.8|883.2|882.7|0
1609846660000|2021-01-05 11:37:40||882.7||882.8||882.8||882.7|0
1609846670000|2021-01-05 11:37:50||882.7||882.8||882.8||882.7|0
1609846680000|2021-01-05 11:38:00|883.3|882.9|883.4|883|883.4|883.1|883.3|882.9|700
1609846690000|2021-01-05 11:38:10|883.3|882.9|883.3|882.9|883.3|882.9|883.3|882.9|0
1609846700000|2021-01-05 11:38:20||883||882.9||883||882.9|0
1609846710000|2021-01-05 11:38:30|883.2|882.8|883.1|882.8|883.3|882.8|883.1|882.7|3000
1609846720000|2021-01-05 11:38:40|883.2||883.1||883.2||883.1||0
1609846730000|2021-01-05 11:38:50|883.2|882.9|883.1|882.8|883.2|883|883.1|882.8|770
1609846740000|2021-01-05 11:39:00|883.3|882.9|883.6|883.2|883.7|883.3|883.3|882.9|1793
1609846750000|2021-01-05 11:39:10|883.7||883.6||883.7||883.6||92
1609846760000|2021-01-05 11:39:20|883.5|883.1|883.1|882.8|883.5|883.1|883.1|882.8|0
1609846770000|2021-01-05 11:39:30|883|882.7|883.1|882.8|883.1|882.8|883|882.7|0
1609846780000|2021-01-05 11:39:40|883|882.7|883.1|882.8|883.1|882.8|883|882.7|0
1609846790000|2021-01-05 11:39:50|883.2|882.9|883.5|883.2|883.5|883.3|883.2|882.9|6157
1609846800000|2021-01-05 11:40:00|883.4||883.4||883.4||883.4||0
1609846810000|2021-01-05 11:40:10|883.3|883.1|882.7|882.5|883.4|883.1|882.7|882.5|6541
1609846820000|2021-01-05 11:40:20|882.6|882.6|882.7|882.5|882.7|882.6|882.6|882.5|2466
1609846830000|2021-01-05 11:40:30|882.6|882.4|882.7|882.3|882.7|882.4|882.5|882.2|1515
1609846840000|2021-01-05 11:40:40|882.6||882.6||882.6||882.6||0
1609846850000|2021-01-05 11:40:50|882.5|882.4|882.1|881.6|882.5|882.4|882.1|881.5|2356
1609846860000|2021-01-05 11:41:00|882.2|881.7|882.2|881.9|882.2|881.9|882.2|881.7|0
1609846890000|2021-01-05 11:41:30|882.3|882|882.8|882.3|882.8|882.4|882.3|882|2490
1609846900000|2021-01-05 11:41:40|882.9|882.8|882.9|882.5|883|882.8|882.7|882.4|9312
1609846920000|2021-01-05 11:42:00|883|882.6|883.1|882.8|883.1|882.8|882.9|882.6|0
1609846930000|2021-01-05 11:42:10|883.2|882.9|883.3|883|883.3|883|883.2|882.9|720
1609846940000|2021-01-05 11:42:20|883.4|883.1|883.6|883.3|883.7|883.3|883.4|883.1|400
1609846950000|2021-01-05 11:42:30|883.7|883.2|883.6|883.3|883.8|883.3|883.5|883.2|0
1609846960000|2021-01-05 11:42:40|883.5|883.2|883.4|883.1|883.5|883.2|883.4|883.1|0
1609846970000|2021-01-05 11:42:50|883.3|883.2|883.3|883.1|883.4|883.2|883.2|883|1209
1609846980000|2021-01-05 11:43:00||883||883.1||883.1||883|0
1609846990000|2021-01-05 11:43:10|883.4||883.4||883.4||883.4||0
1609847000000|2021-01-05 11:43:20|883.5||883.5||883.5||883.5||0
1609847020000|2021-01-05 11:43:40|883.4|883|883.3|883|883.4|883|883.3|883|0
1609847030000|2021-01-05 11:43:50|883.2|882.9|883.2|882.9|883.2|882.9|883.1|882.8|0
1609847040000|2021-01-05 11:44:00|883.3||883.3||883.3||883.3||0
1609847050000|2021-01-05 11:44:10|883.2|882.8|882.9|882.5|883.2|882.8|882.9|882.5|1011
1609847060000|2021-01-05 11:44:20|883||883.1||883.1||883||0
1609847070000|2021-01-05 11:44:30|882.9|882.6|883.8|883.5|883.9|883.5|882.9|882.6|2260
1609847080000|2021-01-05 11:44:40|883.7|883.4|883.4|883.2|883.7|883.4|883.4|883.2|1144
1609847090000|2021-01-05 11:44:50|883.3|883.1|883.3|883.1|883.3|883.1|883.2|882.9|436
1609847100000|2021-01-05 11:45:00|883.4|883|883.4|882.9|883.6|883|883.4|882.9|1782
1609847120000|2021-01-05 11:45:20|883.2|882.7|882.9|882.5|883.2|882.7|882.8|882.5|462
1609847130000|2021-01-05 11:45:30|882.8||882.8||882.8||882.8||0
1609847160000|2021-01-05 11:46:00|882.9|882.6|882.6|882.3|883.1|882.8|882.5|882.2|2110
1609847170000|2021-01-05 11:46:10|882.5|882.2|882.5|882.2|882.5|882.2|882.5|882.2|0
1609847180000|2021-01-05 11:46:20|882.4|882.1|882.4|882.3|882.5|882.3|882.3|881.8|976
1609847190000|2021-01-05 11:46:30|882.5|882.2|882.9|882.5|883|882.7|882.5|882.1|1712
1609847230000|2021-01-05 11:47:10|883|882.6|883.3|882.9|883.4|883.2|883|882.6|1309
1609847240000|2021-01-05 11:47:20||882.8||882.8||882.8||882.8|0
1609847250000|2021-01-05 11:47:30|883.2|882.7|882.9|882.7|883.2|882.7|882.9|882.5|0
1609847260000|2021-01-05 11:47:40|883|882.8|883.3|882.9|883.3|882.9|883|882.8|578
1609847270000|2021-01-05 11:47:50||882.8||882.9||882.9||882.8|0
1609847280000|2021-01-05 11:48:00|883.2|882.8|882.7|882.3|883.2|882.8|882.7|882.2|1043
1609847300000|2021-01-05 11:48:20|882.6|882.1|882.5|882.1|882.6|882.1|882.5|882.1|0
1609847310000|2021-01-05 11:48:30|882.6||882.5||882.7||882.4||0
1609847320000|2021-01-05 11:48:40||882.2||882.2||882.3||882.2|0
1609847330000|2021-01-05 11:48:50||882.3||882.3||882.3||882.3|0
1609847340000|2021-01-05 11:49:00|882.4|882.2|882.2|882|882.4|882.2|882.2|881.9|2027
1609847350000|2021-01-05 11:49:10|882.3|881.9|882.3|882|882.4|882.2|882.3|881.9|1924
1609847360000|2021-01-05 11:49:20|882.4|882.1|882.4|882.2|882.5|882.2|882.4|882.1|0
1609847370000|2021-01-05 11:49:30|882.6|882.3|882.7|882.4|882.7|882.4|882.4|882.1|1072
1609847380000|2021-01-05 11:49:40|882.8||882.9||882.9||882.8||0
1609847400000|2021-01-05 11:50:00|882.8|882.3|882.3|882|882.8|882.3|882.3|882|2450
1609847410000|2021-01-05 11:50:10|882.4||882.4||882.4||882.4||0
1609847420000|2021-01-05 11:50:20|882.3|881.9|882.3|881.9|882.4|881.9|882.3|881.8|0
1609847430000|2021-01-05 11:50:30|882.2|881.8|881.9|881.7|882.2|881.8|881.9|881.7|1752
1609847440000|2021-01-05 11:50:40|881.8|881.5|882|881.5|882.2|881.9|881.4|881.3|22383
1609847450000|2021-01-05 11:50:50||881.6||881.7||881.8||881.6|0
1609847460000|2021-01-05 11:51:00|882.1|881.8|882.7|882.2|882.7|882.4|882.1|881.8|404
1609847470000|2021-01-05 11:51:10||882.3||882.2||882.3||882.2|0
1609847490000|2021-01-05 11:51:30|882.8|882.3|882.5|882.2|882.8|882.4|882.5|882.1|1592
1609847500000|2021-01-05 11:51:40|882.6|882.3|882.5|882.2|882.6|882.3|882.5|882.2|0
1609847510000|2021-01-05 11:51:50|882.6||882.7||882.7||882.6||0
1609847530000|2021-01-05 11:52:10|882.6||882.5||882.6||882.5||0
1609847540000|2021-01-05 11:52:20|882.6|882.3|882.5|882.2|882.6|882.3|882.5|882.2|0
1609847550000|2021-01-05 11:52:30|882.4|882.1|882.4|882.1|882.5|882.2|882.3|882|2666
1609847560000|2021-01-05 11:52:40|882.5|882|882.5|882.1|882.5|882.1|882.5|882|0
1609847570000|2021-01-05 11:52:50||882.2||882.2||882.2||882.2|0
1609847580000|2021-01-05 11:53:00|882.6|882.3|882.6|882.2|882.7|882.4|882.6|882.2|2846
1609847590000|2021-01-05 11:53:10|882.7||882.7||882.7||882.6||0
1609847600000|2021-01-05 11:53:20|882.8|882.3|882.9|882.6|883|882.6|882.8|882.3|1273
1609847610000|2021-01-05 11:53:30|882.8|882.5|882.8|882.5|882.8|882.5|882.7|882.4|0
1609847620000|2021-01-05 11:53:40|882.7||882.7||882.7||882.7||0
1609847630000|2021-01-05 11:53:50|882.9|882.6|882.9|882.6|883|882.6|882.9|882.5|578
1609847640000|2021-01-05 11:54:00|882.7|882.7|882.9|882.7|882.9|882.7|882.7|882.7|362
1609847650000|2021-01-05 11:54:10|883|882.8|883.1|882.7|883.4|883|883|882.7|1278
1609847660000|2021-01-05 11:54:20||882.8||882.8||882.8||882.8|0
1609847670000|2021-01-05 11:54:30|883|882.7|882.7|882.4|883|882.7|882.7|882.4|2133
1609847680000|2021-01-05 11:54:40|882.6|882.3|882.5|882.1|882.6|882.4|882.5|882.1|700
1609847690000|2021-01-05 11:54:50|882.4|882|882.3|882|882.4|882|882.3|882|81
1609847700000|2021-01-05 11:55:00|||||||||50
1609847710000|2021-01-05 11:55:10||881.9||881.9||881.9||881.9|0
1609847720000|2021-01-05 11:55:20|882.2|882|882.3|882|882.3|882|881.9|881.7|1424
1609847730000|2021-01-05 11:55:30|882.2|881.9|882.2|881.9|882.2|881.9|882.2|881.9|0
1609847750000|2021-01-05 11:55:50||882||882||882||882|0
1609847760000|2021-01-05 11:56:00|882.3|882.1|882.2|881.9|882.3|882.1|881.9|881.6|10076
1609847770000|2021-01-05 11:56:10||881.8||881.7||881.8||881.7|0
1609847790000|2021-01-05 11:56:30|882.1|881.6|881.8|881.5|882.1|881.6|881.8|881.5|0
1609847800000|2021-01-05 11:56:40|881.7|881.4|881.4|881|881.7|881.4|881.3|881|11636
1609847810000|2021-01-05 11:56:50|881.5|881.1|881.5|881.2|881.5|881.3|881.5|881.1|700
1609847820000|2021-01-05 11:57:00|881.4|881.1|881.3|881.1|881.5|881.1|881.3|881|0
1609847830000|2021-01-05 11:57:10||881.2||881||881.2||881|587
1609847840000|2021-01-05 11:57:20|881.4|881.1|881.3|881.1|881.4|881.3|881.3|881.1|1844
1609847850000|2021-01-05 11:57:30|881.4|881.2|881.4|881.1|881.4|881.2|881.4|881.1|188
1609847860000|2021-01-05 11:57:40|881.5|881.2|882|881.8|882.1|881.9|881.5|881.2|6166
1609847870000|2021-01-05 11:57:50|882.1|881.7|881.8|881.5|882.1|881.8|881.8|881.5|0
1609847880000|2021-01-05 11:58:00|881.9|881.6|881.9|881.6|881.9|881.6|881.9|881.6|0
1609847890000|2021-01-05 11:58:10|882|881.5|882.2|881.8|882.2|881.8|881.8|881.5|2382
1609847900000|2021-01-05 11:58:20|882.1|881.7|882.2|881.8|882.2|881.9|881.8|881.5|6740
1609847910000|2021-01-05 11:58:30|882.1||882.2||882.2||882.1||0
1609847920000|2021-01-05 11:58:40|882.3|881.9|882.7|882.3|882.7|882.3|882.3|881.9|51
1609847930000|2021-01-05 11:58:50|882.6|882.4|882.5|882.2|882.6|882.5|882.4|882|597
1609847940000|2021-01-05 11:59:00|882.6|882.3|882.7|882.3|882.7|882.4|882.5|882.3|845
1609847950000|2021-01-05 11:59:10|882.6|882.2|882.5|882.1|882.6|882.3|882.5|882.1|0
1609847960000|2021-01-05 11:59:20|882.4|882.2|882.1|881.8|882.4|882.2|882.1|881.8|579
1609847970000|2021-01-05 11:59:30|882.2|881.7|882.1|881.8|882.2|881.8|882|881.7|200
1609847980000|2021-01-05 11:59:40|882.2|881.9|882.3|882|882.3|882.2|882.1|881.7|400
1609847990000|2021-01-05 11:59:50|882.2|881.9|882.3|882|882.3|882|882.2|881.9|0
1609848120000|2021-01-05 12:02:00|||||||||400
1609848130000|2021-01-05 12:02:10|883.4|881.1|881.8|881.6|883.4|881.9|881.8|881.1|6205
1609848140000|2021-01-05 12:02:20|881.7|881.5|881.8|881.6|881.8|881.6|881.7|881.4|377
1609848150000|2021-01-05 12:02:30|881.9|881.7|881.9|881.6|881.9|881.8|881.9|881.6|1265
1609848160000|2021-01-05 12:02:40|882|881.7|882|881.7|882|881.9|882|881.7|1065
1609848170000|2021-01-05 12:02:50|882.1|881.8|881.9|881.6|882.1|882|881.8|881.6|1879
1609848180000|2021-01-05 12:03:00|881.8|881.5|881.7|881.4|881.9|881.5|881.6|881.4|1393
1609848190000|2021-01-05 12:03:10|881.9|881.5|881.9|881.5|882|881.6|881.9|881.5|210
1609848200000|2021-01-05 12:03:20||881.4||881.4||881.5||881.4|0
1609848210000|2021-01-05 12:03:30||881.5||881.5||881.5||881.4|0
1609848220000|2021-01-05 12:03:40|881.8|881.6|881.8|881.6|881.8|881.6|881.8|881.6|0
1609848230000|2021-01-05 12:03:50|881.7|881.5|881.7|881.4|881.8|881.6|881.7|881.3|200
1609848240000|2021-01-05 12:04:00|881.6|881.3|881.5|881.1|881.6|881.3|881.5|881.1|458
1609848250000|2021-01-05 12:04:10|881.3|881.2|881.3|881|881.3|881.2|881.3|881|200
1609848260000|2021-01-05 12:04:20|881.2|881.2|881.3|881|881.5|881.3|881.2|881|2362
1609848270000|2021-01-05 12:04:30|881.2|880.9|881.1|880.8|881.2|880.9|880.9|880.6|18621
1609848280000|2021-01-05 12:04:40|881.2|880.9|881.6|881.2|881.6|881.4|881.2|880.9|8504
1609848290000|2021-01-05 12:04:50|881.7|881.3|882.2|881.8|882.2|881.8|881.7|881.3|195
1609848300000|2021-01-05 12:05:00|882.1||882.1||882.1||882.1||0
1609848310000|2021-01-05 12:05:10|882.2|881.7|881.7|881.4|882.2|881.7|881.7|881.4|921
1609848320000|2021-01-05 12:05:20|881.6|881.3|881.5|881.1|881.6|881.4|881.5|881.1|5
1609848330000|2021-01-05 12:05:30||881.2||881.1||881.2||881.1|0
1609848340000|2021-01-05 12:05:40|881.4|881|881.1|880.8|881.4|881|881.1|880.8|973
1609848350000|2021-01-05 12:05:50|881|880.7|881.1|880.8|881.1|880.9|881|880.6|874
1609848360000|2021-01-05 12:06:00|881|880.7|880.9|880.6|881|880.7|880.9|880.6|700
1609848370000|2021-01-05 12:06:10|881||881||881||881||0
1609848380000|2021-01-05 12:06:20|881.1|880.7|881.1|880.8|881.1|880.8|881.1|880.7|0
1609848390000|2021-01-05 12:06:30|881|880.7|881|880.6|881|880.7|881|880.6|0
1609848410000|2021-01-05 12:06:50|880.9|880.5|880.1|880|880.9|880.5|880.1|880|20800
1609848420000|2021-01-05 12:07:00|880|879.9|881.8|881.5|882.1|881.7|880|879.6|51650
1609848430000|2021-01-05 12:07:10|881.7|881.4|881.9|881.5|881.9|881.7|881.7|881.4|2704
1609848440000|2021-01-05 12:07:20|881.8|881.6|881.7|881.3|881.8|881.6|881.7|881.3|73
1609848450000|2021-01-05 12:07:30|881.6|881.4|881.3|881.1|881.6|881.4|881.3|881|3675
1609848460000|2021-01-05 12:07:40|881.2|881|881.6|881.3|881.7|881.4|881.2|880.9|1782
1609848470000|2021-01-05 12:07:50|881.5|881.2|881.5|881.1|881.7|881.5|881.4|881.1|3154
1609848480000|2021-01-05 12:08:00|881.4||881.4||881.5||881.4||0
1609848490000|2021-01-05 12:08:10||881||880.9||881||880.9|0
1609848500000|2021-01-05 12:08:20|881.3|880.8|881.2|880.7|881.3|880.8|880.8|880.6|326
1609848520000|2021-01-05 12:08:40|||||||||985
1609848530000|2021-01-05 12:08:50|881.1|880.5|880.7|880.5|881.1|880.5|880.7|880.4|0
1609848540000|2021-01-05 12:09:00|880.9|880.6|880.9|880.6|881|880.7|880.8|880.5|1828
1609848550000|2021-01-05 12:09:10|880.8|880.5|880.9|880.5|880.9|880.5|880.8|880.4|0
1609848560000|2021-01-05 12:09:20|880.8|880.6|880.6|880.4|880.9|880.7|880.6|880.4|354
1609848580000|2021-01-05 12:09:40|880.5|880.5|880.3|880|880.7|880.5|880.3|879.9|16775
1609848590000|2021-01-05 12:09:50|880.4|879.9|880.8|880.5|880.9|880.6|880.4|879.9|11278
1609848600000|2021-01-05 12:10:00|880.9|880.8|881|880.6|881|880.8|880.8|880.5|1118
1609848610000|2021-01-05 12:10:10|881.1|880.7|881|880.6|881.2|880.9|880.8|880.5|1368
1609848620000|2021-01-05 12:10:20|880.9|880.5|880.7|880.4|880.9|880.5|880.7|880.4|2204
1609848630000|2021-01-05 12:10:30|880.6|880.2|880.3|880.1|880.6|880.2|880.3|880|12956
1609848640000|2021-01-05 12:10:40|880.2|880|879.6|879.3|880.2|880|879.6|879.2|1829
1609848650000|2021-01-05 12:10:50|879.7|879.4|879.7|879.5|879.7|879.5|879.7|879.4|627
1609848670000|2021-01-05 12:11:10|879.6|879.4|879.6|879.3|879.7|879.4|879.5|879.3|866
1609848680000|2021-01-05 12:11:20|879.7|879.4|879.7|879.4|879.7|879.4|879.7|879.4|0
1609848690000|2021-01-05 12:11:30|879.6|879.2|879.4|879.1|879.6|879.2|879.4|879.1|123
1609848700000|2021-01-05 12:11:40|879.3|878.9|879.6|879.2|879.6|879.2|879.2|878.9|3300
1609848720000|2021-01-05 12:12:00|879.7|879.3|880.1|879.8|880.1|879.8|879.7|879.3|1690
1609848730000|2021-01-05 12:12:10|880|879.7|880|879.6|880|879.7|880|879.6|0
1609848740000|2021-01-05 12:12:20|879.9|879.5|879.7|879.4|879.9|879.5|879.7|879.4|1039
1609848750000|2021-01-05 12:12:30|879.6|879.2|879.5|879.2|879.6|879.2|879.5|879.2|125
1609848760000|2021-01-05 12:12:40|879.4|879.3|879.6|879.3|879.6|879.3|879.4|879.3|304
1609848770000|2021-01-05 12:12:50|879.8|879.5|880|879.6|880|879.6|879.8|879.5|297
1609848780000|2021-01-05 12:13:00|879.9|879.5|879.8|879.5|879.9|879.8|879.8|879.5|353
1609848790000|2021-01-05 12:13:10|879.7|879.6|879.5|879.3|879.7|879.6|879.4|879.2|11204
1609848800000|2021-01-05 12:13:20|879.4|879.4|879.8|879.5|879.8|879.5|879.4|879.3|516
1609848810000|2021-01-05 12:13:30||879.6||879.5||879.6||879.5|0
1609848820000|2021-01-05 12:13:40||879.6||879.6||879.6||879.5|0
1609848830000|2021-01-05 12:13:50|879.7|879.5|879.6|879.3|879.7|879.5|879.6|879.3|15
1609848840000|2021-01-05 12:14:00|879.5|879.2|879.4|879.1|879.5|879.2|879.4|879.1|502
1609848850000|2021-01-05 12:14:10|879.5|879.2|879.6|879.2|879.6|879.3|879.5|879.2|341
1609848880000|2021-01-05 12:14:40|879.5||879.6||879.6||879.5||338
1609848890000|2021-01-05 12:14:50|879.7|879.3|880|879.8|880|879.8|879.7|879.3|3355
1609848900000|2021-01-05 12:15:00|879.9|879.7|879.9|879.7|879.9|879.7|879.8|879.6|569
1609848910000|2021-01-05 12:15:10|879.8|879.6|879.7|879.5|879.8|879.6|879.7|879.5|1187
1609848920000|2021-01-05 12:15:20|879.8|879.6|879.8|879.6|879.8|879.6|879.8|879.5|0
1609848930000|2021-01-05 12:15:30|879.7|879.5|879.7|879.5|879.7|879.5|879.7|879.5|0
1609848950000|2021-01-05 12:15:50|879.6|879.3|879.5|879.2|879.6|879.3|879.4|879.1|2623
1609848960000|2021-01-05 12:16:00|879.4|879.1|879.3|879|879.4|879.2|879.2|879|1736
1609848980000|2021-01-05 12:16:20|879.2|878.9|879|878.7|879.2|878.9|878.9|878.6|0
1609848990000|2021-01-05 12:16:30|878.9|878.8|878.9|878.7|879|878.8|878.8|878.7|2830
1609849000000|2021-01-05 12:16:40|878.8|878.6|878.8|878.6|878.8|878.6|878.8|878.5|510
1609849010000|2021-01-05 12:16:50|878.9|878.7|878.9|878.6|879|878.8|878.9|878.6|850
1609849020000|2021-01-05 12:17:00|879|878.8|879|878.8|879|878.8|879|878.8|0
1609849030000|2021-01-05 12:17:10|878.9|878.6|878.7|878.4|878.9|878.6|878.7|878.4|2500
1609849040000|2021-01-05 12:17:20|878.8|878.5|878.7|878.4|878.9|878.7|878.7|878.4|1600
1609849060000|2021-01-05 12:17:40|879.6|878.3|878.7|878.5|879.6|879.2|878.7|878.3|62873
1609849070000|2021-01-05 12:17:50|878.8|878.6|878.7|878.4|878.9|878.6|878.1|878|14348
1609849080000|2021-01-05 12:18:00|878.8|878.3|879|878.7|879.1|878.9|878.8|878.3|701
1609849120000|2021-01-05 12:18:40|878.9|878.8|879.1|878.8|879.1|879|878.9|878.7|4196
1609849130000|2021-01-05 12:18:50|879|878.7|879|878.8|879|878.8|879|878.7|100
1609849140000|2021-01-05 12:19:00|879.1|878.9|879|878.8|879.1|878.9|879|878.8|665
1609849150000|2021-01-05 12:19:10|879.1|878.9|879|878.8|879.1|878.9|879|878.8|548
1609849170000|2021-01-05 12:19:30|878.9|878.7|878.9|878.7|878.9|878.7|878.9|878.7|0
1609849180000|2021-01-05 12:19:40|879||879||879||878.9||0
1609849190000|2021-01-05 12:19:50|878.9|878.8|878.8|878.4|878.9|878.8|878.8|878.4|354
1609849200000|2021-01-05 12:20:00||878.3||878.5||878.6||878.3|0
1609849210000|2021-01-05 12:20:10|878.7|878.4|878.7|878.5|878.8|878.6|878.7|878.4|146
1609849220000|2021-01-05 12:20:20||878.4||878.4||878.4||878.3|0
1609849230000|2021-01-05 12:20:30|878.8|878.5|878.8|878.6|878.8|878.6|878.8|878.5|15
1609849240000|2021-01-05 12:20:40|878.7|878.5|878.8|878.4|878.8|878.5|878.7|878.4|0
1609849260000|2021-01-05 12:21:00|878.7|878.5|878.7|878.5|878.7|878.5|878.7|878.5|0
1609849270000|2021-01-05 12:21:10|878.8|878.6|878.8|878.6|878.8|878.6|878.8|878.6|513
1609849280000|2021-01-05 12:21:20|878.7|878.5|878.8|878.6|878.8|878.6|878.7|878.4|700
1609849300000|2021-01-05 12:21:40|878.7|878.5|878.7|878.4|878.7|878.5|878.7|878.4|0
1609849310000|2021-01-05 12:21:50|878.6|878.3|878.6|878.5|878.7|878.5|878.6|878.2|0
1609849320000|2021-01-05 12:22:00|878.7|878.6|879.1|878.9|879.2|878.9|878.7|878.5|1994
1609849330000|2021-01-05 12:22:10|879.3|879|879.2|878.9|879.5|879.3|879.2|878.9|2385
1609849340000|2021-01-05 12:22:20|879.3|879|879.4|878.8|879.4|879|879.3|878.8|3642
1609849350000|2021-01-05 12:22:30|879.3|878.4|878.7|878.5|879.4|878.6|878.6|878.3|38066
1609849360000|2021-01-05 12:22:40|878.8|878.6|878.7|878.5|879.1|878.8|878.7|878.5|3596
1609849370000|2021-01-05 12:22:50|878.6|878.3|878.3|878|878.6|878.3|878.2|878|1103
1609849380000|2021-01-05 12:23:00|878.4|878.1|878.5|878.2|878.5|878.3|878.4|878.1|1
1609849390000|2021-01-05 12:23:10||878.3||878.4||878.4||878.3|0
1609849400000|2021-01-05 12:23:20|878.4|878.3|878.4|878.1|878.5|878.3|878.4|878.1|25
1609849410000|2021-01-05 12:23:30|878.3|878|878.4|878.1|878.4|878.2|878.2|878|918
1609849420000|2021-01-05 12:23:40|878.3|878|878.3|877.9|878.3|878|878|877.7|2565
1609849430000|2021-01-05 12:23:50|878.4|878|878.5|878.1|878.5|878.1|878.4|878|128
1609849440000|2021-01-05 12:24:00|878.4|878|878.1|877.7|878.4|878|877.7|877.6|2398
1609849460000|2021-01-05 12:24:20|878.2|877.8|879.3|879.1|879.3|879.1|878.2|877.8|3891
1609849470000|2021-01-05 12:24:30|879.4||879.4||879.5||879.4||0
1609849480000|2021-01-05 12:24:40|879.6|879.2|879.5|879.1|879.7|879.4|879.4|879.1|4040
1609849490000|2021-01-05 12:24:50|879.6|879.2|880|879.5|880.1|879.7|879.6|879.2|6002
1609849500000|2021-01-05 12:25:00|879.9|879.6|879.7|879.3|879.9|879.7|879.1|878.9|15160
1609849510000|2021-01-05 12:25:10|879.6|879.2|879.6|879.3|879.7|879.4|879.4|879.1|2974
1609849520000|2021-01-05 12:25:20|879.5|879.2|879.5|879.1|879.5|879.2|879.5|879.1|0
1609849530000|2021-01-05 12:25:30|879.4|879|879.4|879.1|879.4|879.1|879.4|879|0
1609849550000|2021-01-05 12:25:50|879.3|878.9|878.7|878.3|879.3|878.9|878.7|878.3|3509
1609849560000|2021-01-05 12:26:00|878.6|878.4|878.6|878.5|878.6|878.5|878.4|878.1|1424
1609849570000|2021-01-05 12:26:10|878.7|878.4|878.6|878.3|878.9|878.7|878.6|878.3|1474
1609849580000|2021-01-05 12:26:20|878.7|878.2|878.7|878.3|878.7|878.4|878.6|878.2|440
1609849590000|2021-01-05 12:26:30||878.4||878.4||878.5||878.4|0
1609849600000|2021-01-05 12:26:40|878.6||878.6||878.6||878.6||0
1609849610000|2021-01-05 12:26:50|878.5|878.2|878.6|878.2|878.6|878.3|878.5|878.2|2000
1609849620000|2021-01-05 12:27:00||878.3||878.3||878.3||878.3|0
1609849630000|2021-01-05 12:27:10||878.2||878.3||878.3||878.2|0
1609849640000|2021-01-05 12:27:20|878.5|878.2|878.3|878|878.6|878.3|878.2|877.9|2507
1609849650000|2021-01-05 12:27:30|878.2|877.9|878.2|877.8|878.3|878|878.1|877.8|500
1609849660000|2021-01-05 12:27:40|878.3|877.9|878.2|877.8|878.3|877.9|878.2|877.7|0
1609849670000|2021-01-05 12:27:50|878.1|877.7|877.8|877.4|878.1|877.7|877.8|877.4|0
1609849680000|2021-01-05 12:28:00|877.6|877.3|877.8|877.4|877.8|877.6|877.6|877.3|700
1609849690000|2021-01-05 12:28:10|877.7|877.5|877.7|877.4|877.7|877.6|877.7|877.4|0
1609849700000|2021-01-05 12:28:20|877.6|877.3|877.6|877.3|877.6|877.3|877.6|877.3|0
1609849710000|2021-01-05 12:28:30|877.5|877.2|877.7|877.3|877.8|877.5|877.4|877|7957
1609849720000|2021-01-05 12:28:40|877.8|877.4|878.4|878.1|878.4|878.1|877.8|877.4|1120
1609849730000|2021-01-05 12:28:50|878.5|878|878.4|878.1|878.5|878.1|878.4|878|0
1609849740000|2021-01-05 12:29:00|878.5||878.5||878.5||878.4||0
1609849760000|2021-01-05 12:29:20|878.6|878.2|878.6|878.3|878.6|878.3|878.3|878.2|298
1609849780000|2021-01-05 12:29:40|878.4|878.4|878.6|878.2|878.7|878.4|878.4|878.2|665
1609849790000|2021-01-05 12:29:50|878.5|878.1|878.4|878|878.5|878.1|878.4|878|354
1609849800000|2021-01-05 12:30:00|878.3|877.9|878.1|877.7|878.3|877.9|878|877.7|128
1609849810000|2021-01-05 12:30:10|878|877.8|877.9|877.7|878|877.9|877.9|877.7|1125
1609849820000|2021-01-05 12:30:20|877.8|877.5|877.9|877.6|877.9|877.6|877.8|877.4|500
1609849830000|2021-01-05 12:30:30||877.5||877.5||877.5||877.5|0
1609849840000|2021-01-05 12:30:40|877.8|877.4|877.5|877.2|877.8|877.4|877.5|877.2|0
1609849850000|2021-01-05 12:30:50|877.7|877.3|877.7|877.3|877.7|877.4|877.7|877.3|387
1609849860000|2021-01-05 12:31:00|877.8|877.4|877.7|877.3|877.9|877.6|877.7|877.3|0
1609849870000|2021-01-05 12:31:10|877.6|877.4|877.8|877.5|877.8|877.5|877.6|877.4|0
1609849880000|2021-01-05 12:31:20|877.9|877.6|878.6|878.1|878.6|878.1|877.9|877.6|4402
1609849890000|2021-01-05 12:31:30||878.2||878.2||878.3||878.2|1000
1609849900000|2021-01-05 12:31:40|878.5|878.1|878.4|878.1|878.5|878.1|878.4|878|0
1609849910000|2021-01-05 12:31:50|878.5|878.2|878.6|878.3|878.7|878.4|878.5|878.2|688
1609849920000|2021-01-05 12:32:00|878.5|878.1|878|877.9|878.5|878.1|878|877.7|1599
1609849930000|2021-01-05 12:32:10|877.9|877.7|877.9|877.6|877.9|877.7|877.7|877.6|21000
1609849940000|2021-01-05 12:32:20||877.7||877.7||877.7||877.7|0
1609849950000|2021-01-05 12:32:30|877.8|877.6|877.8|877.6|877.8|877.6|877.8|877.6|0
1609849960000|2021-01-05 12:32:40|877.9|877.7|877.8|877.6|877.9|877.7|877.8|877.6|0
1609849970000|2021-01-05 12:32:50|877.7|877.4|877.6|877.2|877.7|877.4|877.6|877.1|230
1609849980000|2021-01-05 12:33:00|877.5|877.3|877.4|877.1|877.5|877.3|877.4|877.1|0
1609849990000|2021-01-05 12:33:10|877.6|877.2|877.6|877.2|877.7|877.4|877.5|877.2|281
1609850000000|2021-01-05 12:33:20|877.7|877.3|877.8|877.5|877.8|877.7|877.7|877.2|2484
1609850010000|2021-01-05 12:33:30|877.9|877.6|878.1|877.7|878.1|877.7|877.9|877.6|626
1609850020000|2021-01-05 12:33:40|878.2|877.8|878.1|877.7|878.3|878|878.1|877.7|0
1609850030000|2021-01-05 12:33:50|878|877.6|877.9|877.5|878|877.7|877.9|877.5|0
1609850040000|2021-01-05 12:34:00|877.8||877.8||877.8||877.8||0
1609850050000|2021-01-05 12:34:10|877.9|877.6|877.9|877.5|878.2|878.1|877.9|877.5|4233
1609850060000|2021-01-05 12:34:20||877.4||877.4||877.4||877.4|0
1609850070000|2021-01-05 12:34:30|877.8|877.5|877.7|877.3|877.8|877.5|877.7|877.3|500
1609850080000|2021-01-05 12:34:40|877.9|877.4|878|877.8|878|877.8|877.9|877.4|4502
1609850090000|2021-01-05 12:34:50|877.9|877.6|878.3|877.9|878.3|878|877.8|877.5|7102
1609850100000|2021-01-05 12:35:00|878.4|878|878.4|878.1|878.5|878.1|878.4|878|0
1609850110000|2021-01-05 12:35:10|878.3|878.2|878.4|878.2|878.4|878.2|878.3|878.2|0
1609850120000|2021-01-05 12:35:20|878.5|878.3|878.7|878.4|878.7|878.4|878.5|878.3|1239
1609850130000|2021-01-05 12:35:30|878.6|878.3|878.6|878.3|878.6|878.3|878.6|878.3|0
1609850140000|2021-01-05 12:35:40|878.5|878.2|878.5|878.2|878.5|878.2|878.5|878.2|0
1609850170000|2021-01-05 12:36:10|878.4|878.1|878.3|878.1|878.4|878.1|878.3|878.1|0
1609850180000|2021-01-05 12:36:20|878.5|878.2|878.6|878.2|878.6|878.3|878.4|878.1|1435
1609850190000|2021-01-05 12:36:30|878.5|878.4|878.4|878.1|878.7|878.4|878.3|878.1|700
1609850200000|2021-01-05 12:36:40|878.5|878.2|878.6|878.2|878.6|878.3|878.4|878.1|442
1609850270000|2021-01-05 12:37:50||878.1||878.2||878.2||878.1|0
1609850280000|2021-01-05 12:38:00|878.5|878.1|878.2|878|878.5|878.1|878.2|878|3063
1609850290000|2021-01-05 12:38:10|878.1|877.9|878.2|877.9|878.2|877.9|878|877.9|570
1609850300000|2021-01-05 12:38:20|878.3|878|878.5|878.2|878.6|878.3|878.3|878|630
1609850310000|2021-01-05 12:38:30|878.4|878.1|878.4|878|878.4|878.1|878.4|878|0
1609850340000|2021-01-05 12:39:00|878.5|878.1|878.5|878.2|878.5|878.2|878.5|878.1|0
1609850350000|2021-01-05 12:39:10|878.4|878.1|878.7|878.4|878.7|878.4|878.4|878.1|990
1609850380000|2021-01-05 12:39:40|878.6|878.3|878.2|877.8|878.6|878.3|878.1|877.8|4399
1609850400000|2021-01-05 12:40:00||877.9||877.6||877.9||877.6|0
1609850410000|2021-01-05 12:40:10|878.1|877.5|878.4|878|878.4|878|877.8|877.5|886
1609850420000|2021-01-05 12:40:20||877.9||878||878||877.9|0
1609850430000|2021-01-05 12:40:30|878.3|877.9|878|877.7|878.3|877.9|878|877.6|33
1609850440000|2021-01-05 12:40:40|878.1|877.8|878|877.7|878.2|877.9|878|877.5|18
1609850450000|2021-01-05 12:40:50|878.1|878|878.4|878|878.4|878.1|878.1|878|1400
1609850470000|2021-01-05 12:41:10|878.3|878.1|878.1|877.9|878.3|878.1|878|877.8|12770
1609850480000|2021-01-05 12:41:20|878|877.8|878.2|877.9|878.2|877.9|878|877.7|0
1609850490000|2021-01-05 12:41:30|878.4|878|878.7|878.4|878.7|878.4|878.4|878|2000
1609850500000|2021-01-05 12:41:40|878.6|878.3|878.9|878.6|879|878.6|878.6|878.3|256
1609850510000|2021-01-05 12:41:50|879|878.7|878.8|878.4|879.1|878.7|878.8|878.4|154
1609850520000|2021-01-05 12:42:00||878.5||878.4||878.5||878.3|0
1609850530000|2021-01-05 12:42:10||878.3||878.4||878.4||878.3|0
1609850540000|2021-01-05 12:42:20|878.7||878.8||878.8||878.7||0
1609850580000|2021-01-05 12:43:00|878.9|878.5|879|878.7|879.1|878.8|878.9|878.5|985
1609850590000|2021-01-05 12:43:10||878.8||878.7||878.8||878.7|0
1609850600000|2021-01-05 12:43:20|878.9|878.8|878.9|878.7|878.9|878.8|878.9|878.7|0
1609850610000|2021-01-05 12:43:30|879|878.8|879|878.8|879|878.8|878.9|878.8|0
1609850620000|2021-01-05 12:43:40|879.1|878.9|879.2|878.8|879.3|878.9|879.1|878.7|805
1609850630000|2021-01-05 12:43:50|879.1|878.7|879|878.7|879.1|878.7|879|878.7|0
1609850640000|2021-01-05 12:44:00|878.9|878.8|878.7|878.4|878.9|878.8|878.7|878.4|454
1609850650000|2021-01-05 12:44:10|878.8|878.5|878.9|878.7|879|878.7|878.7|878.5|424
1609850660000|2021-01-05 12:44:20|879|878.8|879.2|878.9|879.2|878.9|879|878.8|1279
1609850670000|2021-01-05 12:44:30|879.3|879|879.1|878.7|879.4|879.1|879|878.7|3011
1609850680000|2021-01-05 12:44:40|878.9|878.6|878.9|878.6|879|878.6|878.8|878.5|0
1609850700000|2021-01-05 12:45:00|879|878.7|879.1|878.7|879.1|878.7|879|878.7|700
1609850710000|2021-01-05 12:45:10|879.2|878.6|879.3|879|879.6|879.4|879.2|878.6|12833
1609850720000|2021-01-05 12:45:20|879.4|879.1|879.3|879|879.4|879.1|879.3|879|0
1609850730000|2021-01-05 12:45:30|879.2|878.9|878.9|878.6|879.2|878.9|878.9|878.6|0
1609850740000|2021-01-05 12:45:40|879|878.7|879.1|878.9|879.1|878.9|879|878.7|0
1609850750000|2021-01-05 12:45:50|879|878.8|879|878.7|879|878.8|879|878.7|0
1609850760000|2021-01-05 12:46:00|879.1|878.8|879.5|879.2|879.5|879.2|879.1|878.8|392
1609850770000|2021-01-05 12:46:10|879.4|879.1|879.1|878.9|879.4|879.1|879.1|878.9|250
1609850780000|2021-01-05 12:46:20|879.2|879|878.9|878.7|879.2|879|878.9|878.7|1753
1609850790000|2021-01-05 12:46:30|878.8|878.6|878.7|878.4|878.9|878.6|878.7|878.4|661
1609850800000|2021-01-05 12:46:40|878.8|878.5|879.1|878.6|879.1|878.8|878.8|878.5|2073
1609850820000|2021-01-05 12:47:00||878.7||878.7||878.8||878.7|0
1609850840000|2021-01-05 12:47:20|879.3|878.8|879.3|878.8|879.3|879|879.3|878.8|0
1609850850000|2021-01-05 12:47:30|879.2|878.7|879.1|878.8|879.2|878.8|879.1|878.7|0
1609850860000|2021-01-05 12:47:40|879.2|878.9|879.2|878.9|879.2|878.9|879.1|878.7|0
1609850870000|2021-01-05 12:47:50|879.1|879|879.3|879|879.3|879|879.1|879|1792
1609850880000|2021-01-05 12:48:00|879.5|879.1|879.8|879.5|879.9|879.6|879.5|879.1|887
1609850890000|2021-01-05 12:48:10|879.9|879.6|879.9|879.6|880|879.6|879.9|879.6|0
1609850900000|2021-01-05 12:48:20||879.5||879.5||879.6||879.5|0
1609850910000|2021-01-05 12:48:30|879.8|879.4|879.7|879.2|879.8|879.4|879.6|879.2|14
1609850990000|2021-01-05 12:49:50|879.9|879.3|879.9|879.6|880|879.8|879.9|879.3|2339
1609851000000|2021-01-05 12:50:00|879.8|879.7|879.9|879.7|879.9|879.7|879.8|879.7|358
1609851010000|2021-01-05 12:50:10|880|879.8|880|879.7|880|879.8|880|879.7|367
1609851020000|2021-01-05 12:50:20|879.9|879.6|879.9|879.6|879.9|879.6|879.8|879.5|569
1609851030000|2021-01-05 12:50:30|880|879.5|880|879.6|880|879.6|879.9|879.5|0
1609851040000|2021-01-05 12:50:40|880.1|879.7|880.4|880|880.5|880|880.1|879.7|1046
1609851060000|2021-01-05 12:51:00|880.5|880.1|880.5|880.2|880.6|880.2|880.4|880.1|0
1609851070000|2021-01-05 12:51:10||880.1||880.3||880.3||880.1|0
1609851080000|2021-01-05 12:51:20|880.7|880.4|881.1|880.7|881.2|880.8|880.7|880.4|383
1609851100000|2021-01-05 12:51:40|881.2|880.8|880.8|880.3|881.3|881|880.7|880.3|6854
1609851120000|2021-01-05 12:52:00||880.4||880.5||880.5||880.4|0
1609851130000|2021-01-05 12:52:10|880.9|880.6|880.8|880.6|880.9|880.6|880.8|880.6|110
1609851140000|2021-01-05 12:52:20|880.7|880.5|880.2|879.9|880.7|880.5|879.2|878.9|31536
1609851150000|2021-01-05 12:52:30|880.4|880|880.6|880.1|880.6|880.1|880.3|880|536
1609851170000|2021-01-05 12:52:50||880.2||880.3||880.3||880.2|0
1609851180000|2021-01-05 12:53:00|880.7|880.4|881|880.7|881|880.7|880.7|880.4|1142
1609851200000|2021-01-05 12:53:20|881.1|880.8|881.2|880.7|881.3|881.2|881|880.7|23402
1609851220000|2021-01-05 12:53:40|881.1|880.9|881.2|881.1|881.3|881.1|881.1|880.9|3050
1609851230000|2021-01-05 12:53:50|881.1|880.9|881.1|880.7|881.1|881|881|880.7|650
1609851240000|2021-01-05 12:54:00||880.6||880.7||880.7||880.6|0
1609851250000|2021-01-05 12:54:10||880.6||880.7||880.7||880.5|0
1609851260000|2021-01-05 12:54:20|881|880.6|881.1|880.7|881.1|880.7|880.9|880.6|373
1609851270000|2021-01-05 12:54:30|881|880.6|881|880.7|881|880.7|880.9|880.6|0
1609851280000|2021-01-05 12:54:40|880.9|880.6|880.9|880.5|880.9|880.6|880.9|880.5|0
1609851290000|2021-01-05 12:54:50|880.8|880.4|880.7|880.3|880.8|880.4|880.7|880.3|0
1609851340000|2021-01-05 12:55:40|880.6|880.2|880.6|880.3|880.6|880.5|880.6|880.2|489
1609851350000|2021-01-05 12:55:50|880.7|880.2|880.7|880.5|880.7|880.5|880.7|880.2|373
1609851360000|2021-01-05 12:56:00||880.4||880.5||880.5||880.4|0
1609851370000|2021-01-05 12:56:10||880.4||880.3||880.4||880.3|0
1609851380000|2021-01-05 12:56:20|880.8|880.6|880.8|880.5|880.8|880.6|880.7|880.5|789
1609851390000|2021-01-05 12:56:30|880.7|880.4|880.8|880.5|881|880.7|880.7|880.4|1210
1609851400000|2021-01-05 12:56:40|880.9|880.6|880.7|880.5|880.9|880.6|880.7|880.4|40
1609851410000|2021-01-05 12:56:50|880.8|880.6|880.8|880.5|880.8|880.6|880.7|880.5|0
1609851420000|2021-01-05 12:57:00|880.7||880.7||880.7||880.7||0
1609851430000|2021-01-05 12:57:10|880.8|880.6|880.9|880.6|880.9|880.6|880.8|880.6|278
1609851440000|2021-01-05 12:57:20||880.5||880.6||880.6||880.5|0
1609851450000|2021-01-05 12:57:30|880.8|880.5|880.7|880.5|880.8|880.6|880.7|880.5|0
1609851480000|2021-01-05 12:58:00|880.6|880.4|880.7|880.4|880.7|880.4|880.5|880.3|1586
1609851490000|2021-01-05 12:58:10|880.8|880.5|880.7|880.4|880.9|880.6|880.7|880.3|1078
1609851520000|2021-01-05 12:58:40|880.8|880.5|880.9|880.6|881.1|880.8|880.8|880.5|962
1609851530000|2021-01-05 12:58:50||880.5||880.5||880.5||880.5|0
1609851570000|2021-01-05 12:59:30|880.8|880.4|880.5|880.3|880.8|880.4|880.5|880.3|1547
1609851580000|2021-01-05 12:59:40|880.6|880.2|880.5|880.1|880.6|880.3|880.5|880.1|0
1609851600000|2021-01-05 13:00:00||880||880.1||880.1||880|0
1609851610000|2021-01-05 13:00:10|880.4|880.2|880.4|880.1|880.4|880.2|880.4|880|0
1609851620000|2021-01-05 13:00:20||880||880.1||880.1||880|0
1609851640000|2021-01-05 13:00:40|880.5|880.2|880.7|880.4|880.7|880.4|880.5|880.2|2326
1609851650000|2021-01-05 13:00:50|880.8|880.3|880.6|880.2|880.8|880.3|880.6|880.2|0
1609851660000|2021-01-05 13:01:00|880.7|880.3|880.7|880.4|880.7|880.4|880.7|880.3|0
1609851670000|2021-01-05 13:01:10|880.6|880.3|880.6|880.2|880.7|880.3|880.5|880.2|1428
1609851690000|2021-01-05 13:01:30|880.5||880.5||880.5||880.5||0
1609851700000|2021-01-05 13:01:40|880.4|880.1|880.5|880.2|880.5|880.2|880.4|880.1|0
1609851710000|2021-01-05 13:01:50|880.4|880.1|880.5|880.2|880.5|880.2|880.4|880.1|0
1609851730000|2021-01-05 13:02:10|880.6|880.3|880.7|880.6|880.7|880.6|880.6|880.3|609
1609851740000|2021-01-05 13:02:20|880.8|880.7|880.9|880.5|881|880.9|880.8|880.5|6150
1609851750000|2021-01-05 13:02:30|880.8|880.4|880.7|880.4|880.8|880.4|880.6|880.4|0
1609851760000|2021-01-05 13:02:40|880.6|880.3|880.7|880.3|880.7|880.4|880.5|880.2|1268
1609851770000|2021-01-05 13:02:50|880.8|880.7|881.1|880.8|881.2|880.9|880.8|880.7|9147
1609851780000|2021-01-05 13:03:00|881.2|880.9|881.3|881|881.3|881|881.2|880.9|0
1609851790000|2021-01-05 13:03:10|881.2|880.9|881.2|880.8|881.2|880.9|881.2|880.8|0
1609851810000|2021-01-05 13:03:30|881.1|880.7|880.8|880.5|881.1|880.8|880.8|880.4|1026
1609851820000|2021-01-05 13:03:40||880.6||880.5||880.6||880.5|0
1609851830000|2021-01-05 13:03:50||880.6||880.5||880.6||880.5|0
1609851850000|2021-01-05 13:04:10|880.7|880.4|880.7|880.5|880.8|880.5|880.7|880.4|0
1609851860000|2021-01-05 13:04:20|880.6|880.4|880.6|880.3|880.6|880.4|880.6|880.3|0
1609851870000|2021-01-05 13:04:30|880.5|880.2|880.6|880.4|880.6|880.5|880.5|880.2|212
1609851880000|2021-01-05 13:04:40|880.7|880.5|880.7|880.6|880.8|880.7|880.7|880.5|1144
1609851890000|2021-01-05 13:04:50|880.8|880.7|880.8|880.6|880.8|880.7|880.8|880.6|815
1609851900000|2021-01-05 13:05:00|880.7|880.5|880.4|880.2|880.9|880.5|880.4|880.2|2024
1609851910000|2021-01-05 13:05:10|880.5|880.3|880.6|880.3|880.6|880.3|880.5|880.3|0
1609851920000|2021-01-05 13:05:20||880.2||880.2||880.3||880.2|0
1609851930000|2021-01-05 13:05:30|880.4|880.1|880.4|880.1|880.4|880.2|880.3|880|0
1609851940000|2021-01-05 13:05:40|880.3|880|880.3|880|880.3|880|880.3|880|0
1609851960000|2021-01-05 13:06:00|880.2|879.9|880.1|879.7|880.2|879.9|879.9|879.7|800
1609851970000|2021-01-05 13:06:10|880|879.8|879.9|879.6|880|879.8|879.9|879.6|100
1609851980000|2021-01-05 13:06:20|880|879.7|879.9|879.6|880|879.7|879.9|879.6|0
1609851990000|2021-01-05 13:06:30|879.8|879.5|879.7|879.4|879.8|879.5|879.7|879.4|0
1609852000000|2021-01-05 13:06:40|879.6|879.3|879.5|879.3|879.6|879.3|879.5|879.2|569
1609852010000|2021-01-05 13:06:50|879.6|879.4|879.5|879.3|879.6|879.4|879.5|879.2|250
1609852020000|2021-01-05 13:07:00|879.4|879.2|879.3|879|879.4|879.2|879.2|879|569
1609852030000|2021-01-05 13:07:10|879.4|879.1|879.9|879.7|880|879.8|879.4|879.1|4997
1609852040000|2021-01-05 13:07:20|879.8|879.6|880|879.7|880|879.7|879.8|879.5|569
1609852050000|2021-01-05 13:07:30|879.9||880||880||879.9||0
1609852060000|2021-01-05 13:07:40||879.8||879.8||879.8||879.8|0
1609852070000|2021-01-05 13:07:50|879.9|879.7|880|879.8|880|879.8|879.8|879.7|626
1609852080000|2021-01-05 13:08:00|880.1|879.9|880.7|880.4|880.8|880.5|880.1|879.9|1622
1609852090000|2021-01-05 13:08:10|880.8|880.5|881|880.7|881|880.8|880.8|880.4|0
1609852100000|2021-01-05 13:08:20|881.1|880.8|881.2|880.9|881.3|881|881.1|880.8|0
1609852110000|2021-01-05 13:08:30|881.3|881|881.2|880.9|881.3|881.1|881.1|880.9|568
1609852120000|2021-01-05 13:08:40|881.4|881.2|881.7|881.4|881.9|881.7|881.4|881.2|5659
1609852130000|2021-01-05 13:08:50|881.8|881.5|881.8|881.7|882.1|881.8|881.8|881.4|975
1609852140000|2021-01-05 13:09:00|882|881.8|882|881.6|882.1|881.9|881.8|881.6|2196
1609852150000|2021-01-05 13:09:10|881.9|881.7|882|881.6|882|881.7|881.9|881.6|83
1609852160000|2021-01-05 13:09:20|881.9|881.5|882|881.7|882|881.7|881.6|881.4|5042
1609852170000|2021-01-05 13:09:30||881.6||881.6||881.7||881.5|0
1609852180000|2021-01-05 13:09:40|881.9|881.5|881.6|881.3|881.9|881.6|881.3|881.1|6944
1609852190000|2021-01-05 13:09:50|881.5|881.2|881.4|881|881.5|881.2|881.2|880.9|655
1609852200000|2021-01-05 13:10:00|881.5|881.1|881.6|881.2|881.6|881.2|881.5|881.1|700
1609852210000|2021-01-05 13:10:10|881.7|881.3|881.5|881.2|881.8|881.4|881.5|881.2|1281
1609852230000|2021-01-05 13:10:30|881.4|881|881.3|881|881.4|881.1|881.3|881|579
1609852240000|2021-01-05 13:10:40|881.4|881.1|881.3|881|881.4|881.2|881.3|881|1597
1609852250000|2021-01-05 13:10:50|881.4|881.1|881.8|881.4|881.8|881.4|881.4|881.1|1479
1609852280000|2021-01-05 13:11:20|881.9|881.5|882|881.6|882|881.6|881.9|881.5|579
1609852290000|2021-01-05 13:11:30|881.9|881.5|881.6|881.3|881.9|881.6|881.6|881.3|1113
1609852300000|2021-01-05 13:11:40|881.7|881.4|881.5|881.2|881.7|881.4|881.5|881.2|0
1609852310000|2021-01-05 13:11:50|881.6||881.5||881.6||881.5||0
1609852320000|2021-01-05 13:12:00|881.6|881.1|881.6|881.3|881.6|881.4|881.5|881.1|1280
1609852330000|2021-01-05 13:12:10|881.8|881.4|882.4|882|882.5|882.1|881.8|881.4|541
1609852340000|2021-01-05 13:12:20|882.5|882.2|882.7|882.3|882.8|882.3|882.4|882.2|0
1609852350000|2021-01-05 13:12:30|882.6|882.2|882.5|882.2|882.6|882.2|882.4|882.1|0
1609852360000|2021-01-05 13:12:40|882.6|882.4|882.8|882.6|882.9|882.6|882.5|882.4|1100
1609852370000|2021-01-05 13:12:50|883|882.5|883|882.7|883.1|882.8|882.9|882.5|186
1609852380000|2021-01-05 13:13:00|883.1|882.8|883.1|882.6|883.2|882.8|882.9|882.6|819
1609852390000|2021-01-05 13:13:10|883|882.7|882.9|882.6|883|882.7|882.9|882.6|0
1609852400000|2021-01-05 13:13:20|882.8|882.5|882.5|882.2|882.8|882.5|882.4|882|2361
1609852410000|2021-01-05 13:13:30|882.7|882.3|882.9|882.4|882.9|882.5|882.7|882.3|1281
1609852420000|2021-01-05 13:13:40||882.5||882.5||882.6||882.5|0
1609852430000|2021-01-05 13:13:50|882.8|882.4|882.7|882.4|882.8|882.5|882.7|882.3|3000
1609852440000|2021-01-05 13:14:00||882.3||882.2||882.3||882.2|0
1609852450000|2021-01-05 13:14:10|882.6|882.1|882.5|882|882.6|882.2|882.5|882|0
1609852460000|2021-01-05 13:14:20||882.1||882||882.1||882|0
1609852480000|2021-01-05 13:14:40|882.4|882.2|882.5|882|882.5|882.3|882.4|882|300
1609852510000|2021-01-05 13:15:10||882.1||882.2||882.2||882.1|0
1609852520000|2021-01-05 13:15:20||882.1||882||882.2||882|0
1609852530000|2021-01-05 13:15:30||882.1||882.1||882.1||882.1|0
1609852540000|2021-01-05 13:15:40||882.2||882.1||882.2||882.1|0
1609852550000|2021-01-05 13:15:50|882.6|882.2|882.9|882.5|882.9|882.5|882.6|882.2|0
1609852560000|2021-01-05 13:16:00|882.8||882.9||882.9||882.8||0
1609852580000|2021-01-05 13:16:20|882.8|882.4|882.3|882|882.8|882.4|882.3|882|0
1609852590000|2021-01-05 13:16:30|882.2|881.9|881.9|881.6|882.2|881.9|881.9|881.6|900
1609852600000|2021-01-05 13:16:40|882||881.9||882||881.9||0
1609852610000|2021-01-05 13:16:50|881.8|881.7|881.9|881.6|882|881.7|881.8|881.6|250
1609852620000|2021-01-05 13:17:00|881.8|881.5|881.9|881.6|881.9|881.6|881.8|881.5|600
1609852630000|2021-01-05 13:17:10|881.8|881.5|881.6|881.4|881.8|881.5|881.6|881.3|354
1609852650000|2021-01-05 13:17:30|881.5|881.2|881.6|881.2|881.6|881.2|881.5|881.1|1113
1609852660000|2021-01-05 13:17:40|881.5||881.5||881.5||881.5||0
1609852690000|2021-01-05 13:18:10|881.6|881.3|881.6|881.4|881.6|881.4|881.6|881.3|1
1609852700000|2021-01-05 13:18:20|881.7|881.5|881.8|881.6|881.8|881.6|881.7|881.4|805
1609852710000|2021-01-05 13:18:30|881.7|881.5|881.8|881.5|881.8|881.5|881.7|881.4|1892
1609852720000|2021-01-05 13:18:40|881.7||881.8||881.8||881.7||0
1609852730000|2021-01-05 13:18:50|881.7|881.6|881.7|881.5|881.8|881.6|881.7|881.5|1767
1609852740000|2021-01-05 13:19:00|881.8|881.6|881.8|881.7|881.8|881.7|881.8|881.6|239
1609852750000|2021-01-05 13:19:10|881.9|881.8|882.1|881.8|882.1|881.8|881.9|881.8|479
1609852760000|2021-01-05 13:19:20|882|881.7|881.8|881.7|882|881.7|881.8|881.7|0
1609852770000|2021-01-05 13:19:30|881.7|881.6|881.8|881.6|881.8|881.6|881.7|881.5|610
1609852780000|2021-01-05 13:19:40|881.9|881.7|882.1|881.7|882.1|881.8|881.8|881.7|546
1609852790000|2021-01-05 13:19:50||881.6||881.6||881.6||881.6|0
1609852800000|2021-01-05 13:20:00|882.2|881.7|882.1|882|882.2|882.1|882.1|881.7|1722
1609852810000|2021-01-05 13:20:10||881.9||881.9||881.9||881.9|0
1609852820000|2021-01-05 13:20:20|882.2|882|881.9|881.8|882.3|882.1|881.9|881.8|609
1609852830000|2021-01-05 13:20:30|882|881.7|881.9|881.7|882|881.7|881.9|881.6|0
1609852840000|2021-01-05 13:20:40|881.8|881.6|881.9|881.6|881.9|881.6|881.8|881.6|51
1609852850000|2021-01-05 13:20:50|881.8|881.5|881.8|881.5|881.8|881.5|881.8|881.5|0
1609852860000|2021-01-05 13:21:00|881.7|881.4|881.4|881|881.7|881.4|881.4|881|1105
1609852870000|2021-01-05 13:21:10|881.3|881.1|881.1|880.9|881.3|881.1|881.1|880.8|3106
1609852880000|2021-01-05 13:21:20|881.2|881|881.5|881.3|881.6|881.3|881.2|881|1202
1609852890000|2021-01-05 13:21:30||881.2||881.3||881.3||881.2|0
1609852900000|2021-01-05 13:21:40|881.7|881.4|881.6|881.3|881.8|881.4|881.6|881.2|752
1609852910000|2021-01-05 13:21:50||881.2||881.2||881.2||881.2|0
1609852920000|2021-01-05 13:22:00||881.3||881.2||881.3||881.2|0
1609852940000|2021-01-05 13:22:20||881.3||881.3||881.4||881.3|418
1609852950000|2021-01-05 13:22:30|881.7|881.4|881.9|881.6|882|881.6|881.7|881.4|0
1609852960000|2021-01-05 13:22:40|882|881.7|882.1|881.8|882.1|881.8|882|881.7|0
1609852970000|2021-01-05 13:22:50||881.7||881.7||881.7||881.7|0
1609852980000|2021-01-05 13:23:00||881.8||881.8||881.8||881.8|0
1609853000000|2021-01-05 13:23:20|882.3|881.9|882.5|882.1|882.5|882.2|882.3|881.9|0
1609853010000|2021-01-05 13:23:30|882.4|882.2|882.5|882.2|882.5|882.2|882.4|882.2|4
1609853030000|2021-01-05 13:23:50|882.4|882.3|882.5|882.2|882.5|882.3|882.4|882.2|0
1609853050000|2021-01-05 13:24:10|882.4|882.1|882.5|882.1|882.5|882.1|882.3|882.1|244
1609853060000|2021-01-05 13:24:20|882.4|882|882.5|882.2|882.5|882.2|882.2|882|4000
1609853070000|2021-01-05 13:24:30|882.4|882.3|882.5|882.2|882.8|882.4|882.4|882.2|1957
1609853080000|2021-01-05 13:24:40|882.4|882.1|882.4|882.2|882.4|882.2|882.4|882|0
1609853100000|2021-01-05 13:25:00|882.3|882.1|882.2|881.9|882.3|882.1|882.2|881.9|359
1609853110000|2021-01-05 13:25:10||882||882||882.1||882|0
1609853120000|2021-01-05 13:25:20||882.1||882||882.1||882|0
1609853130000|2021-01-05 13:25:30|882.3|882.1|882.3|882.1|882.3|882.2|882.2|882.1|1006
1609853140000|2021-01-05 13:25:40|882.4|882.2|882.5|882.2|882.6|882.3|882.4|882.2|1556
1609853160000|2021-01-05 13:26:00|882.4|882.1|882.1|881.8|882.4|882.2|882|881.8|4191
1609853170000|2021-01-05 13:26:10|882|881.7|881.5|881.2|882|881.7|881.5|881.2|3642
1609853180000|2021-01-05 13:26:20|881.6|881.3|881.6|881.3|881.6|881.3|881.6|881.3|0
1609853200000|2021-01-05 13:26:40|881.5|881.4|881.6|881.3|881.6|881.4|881.5|881.3|0
1609853210000|2021-01-05 13:26:50|881.5|881.4|881.6|881.4|881.6|881.4|881.5|881.3|1306
1609853220000|2021-01-05 13:27:00|881.5|881.3|881.5|881.2|881.5|881.4|881.5|881.2|0
1609853230000|2021-01-05 13:27:10|881.6|881.3|881.6|881.3|881.6|881.4|881.6|881.3|300
1609853240000|2021-01-05 13:27:20|881.5|881.2|881.6|881.3|881.6|881.3|881.5|881.2|0
1609853250000|2021-01-05 13:27:30|881.5|881.2|881.5|881.2|881.6|881.3|881.5|881.2|0
1609853260000|2021-01-05 13:27:40|881.4|881.1|881|880.8|881.4|881.1|881|880.8|568
1609853270000|2021-01-05 13:27:50|881.1|880.9|881.3|880.9|881.3|881|881|880.8|4682
1609853290000|2021-01-05 13:28:10|881.4|881|881.3|881|881.4|881.1|881.3|881|0
1609853300000|2021-01-05 13:28:20|881.2|880.9|881.3|880.9|881.3|881|881|880.7|1335
1609853310000|2021-01-05 13:28:30|881.2|881|881.3|880.8|881.3|881|881.1|880.8|0
1609853320000|2021-01-05 13:28:40|881.2||881.1||881.3||881.1||0
1609853330000|2021-01-05 13:28:50|881.2|880.7|881.1|880.8|881.3|880.8|881|880.7|642
1609853340000|2021-01-05 13:29:00||880.7||880.7||880.7||880.6|0
1609853350000|2021-01-05 13:29:10|881|880.6|880.9|880.6|881|880.6|880.9|880.5|0
1609853360000|2021-01-05 13:29:20||880.7||880.7||880.7||880.7|0
1609853370000|2021-01-05 13:29:30|881|880.8|881.3|880.8|881.3|880.9|880.9|880.8|1359
1609853380000|2021-01-05 13:29:40|881.2|880.9|881.3|881|881.3|881.1|881|880.9|195
1609853390000|2021-01-05 13:29:50|881.4|881.1|881.3|881.1|881.4|881.1|881.3|881.1|0
1609853400000|2021-01-05 13:30:00|881.2|881|881.9|881.5|881.9|881.5|881.2|881|1159
1609853410000|2021-01-05 13:30:10|882|881.6|882.1|881.7|882.1|881.7|882|881.6|0
1609853420000|2021-01-05 13:30:20|882|881.6|881.9|881.6|882|881.7|881.9|881.5|0
1609853430000|2021-01-05 13:30:30|882|881.7|882|881.7|882.1|881.8|882|881.6|512
1609853440000|2021-01-05 13:30:40|881.9|881.6|881.5|881.1|881.9|881.6|881.5|881.1|19
1609853450000|2021-01-05 13:30:50|881.6||881.5||881.6||881.5||0
1609853460000|2021-01-05 13:31:00|881.6|881.2|881.5|881.2|881.6|881.2|881.5|881.2|0
1609853470000|2021-01-05 13:31:10|881.6|881.3|881.6|881.3|881.6|881.4|881.5|881.3|0
1609853480000|2021-01-05 13:31:20|881.5||881.6||881.6||881.5||0
1609853490000|2021-01-05 13:31:30|881.5|881.2|881.3|881|881.5|881.2|881.3|881|35
1609853500000|2021-01-05 13:31:40|881.4|881.1|881.3|881|881.4|881.1|881.3|880.9|0
1609853510000|2021-01-05 13:31:50||880.9||880.9||881||880.9|0
1609853520000|2021-01-05 13:32:00||881||881||881||881|0
1609853530000|2021-01-05 13:32:10|881.2|880.9|880.5|880.2|881.2|880.9|880.5|880.2|2249
1609853540000|2021-01-05 13:32:20||880.1||880.1||880.2||880|0
1609853560000|2021-01-05 13:32:40|880.4|880|880.4|880.1|880.4|880.1|880.3|880|15
1609853570000|2021-01-05 13:32:50|880.5|880|880.5|880.3|880.5|880.3|880.2|880|219
1609853580000|2021-01-05 13:33:00|880.4|880.2|880.5|880.2|880.5|880.3|880.4|880.2|0
1609853590000|2021-01-05 13:33:10|880.4|880.3|880.5|880.2|880.5|880.3|880.4|880.2|0
1609853600000|2021-01-05 13:33:20||880.3||880.2||880.3||880.2|0
1609853610000|2021-01-05 13:33:30||880.3||880.3||880.3||880.3|0
1609853620000|2021-01-05 13:33:40|880.6|880.4|880.5|880.4|880.6|880.5|880.5|880.2|777
1609853630000|2021-01-05 13:33:50|880.6|880.5|880.6|880.5|880.6|880.5|880.6|880.4|211
1609853640000|2021-01-05 13:34:00|880.7|880.6|880.9|880.6|881.1|880.7|880.7|880.6|634
1609853660000|2021-01-05 13:34:20||880.7||880.7||880.7||880.7|0
1609853670000|2021-01-05 13:34:30|881|880.8|881.1|880.9|881.1|880.9|881|880.7|2791
1609853680000|2021-01-05 13:34:40|881|880.8|881.1|880.8|881.1|880.8|881|880.7|568
1609853690000|2021-01-05 13:34:50|881|880.7|880.9|880.6|881|880.7|880.9|880.6|1146
1609853710000|2021-01-05 13:35:10||880.7||880.7||880.7||880.7|0
1609853720000|2021-01-05 13:35:20|881|880.8|881.1|880.8|881.1|880.8|881|880.8|0
1609853730000|2021-01-05 13:35:30|881.2|880.9|881.3|881.1|881.3|881.2|881.2|880.9|813
1609853740000|2021-01-05 13:35:40|881.4|881.2|881.5|881.1|881.6|881.2|881.4|881.1|459
1609853750000|2021-01-05 13:35:50||881.2||881.2||881.2||881.2|0
1609853760000|2021-01-05 13:36:00|881.4|881.1|881.3|880.8|881.4|881.1|881.1|880.8|6527
1609853770000|2021-01-05 13:36:10|881.4|881.3|881.5|881.1|881.5|881.3|881.3|880.8|5303
1609853780000|2021-01-05 13:36:20|881.6|881.2|881.7|881.2|881.7|881.2|881.6|881.2|0
1609853790000|2021-01-05 13:36:30||881.3||881.4||881.4||881.3|0
1609853800000|2021-01-05 13:36:40||881.3||881.4||881.4||881.3|0
1609853810000|2021-01-05 13:36:50|881.8|881.3|882|881.7|882|881.7|881.8|881.2|0
1609853820000|2021-01-05 13:37:00|882.1|881.8|882.3|882|882.4|882|882.1|881.8|1614
1609853830000|2021-01-05 13:37:10|882.2|881.9|881.9|881.7|882.2|881.9|881.8|881.7|847
1609853840000|2021-01-05 13:37:20||881.6||881.6||881.6||881.6|0
1609853850000|2021-01-05 13:37:30|881.8|881.5|881.5|881.2|881.8|881.5|881.5|881.2|1108
1609853860000|2021-01-05 13:37:40|881.6|881.3|881.4|881|881.6|881.3|881.4|881|0
1609853880000|2021-01-05 13:38:00||881.1||881||881.1||881|0
1609853900000|2021-01-05 13:38:20|881.3|880.9|881.1|880.8|881.3|880.9|881.1|880.8|0
1609853920000|2021-01-05 13:38:40||880.9||880.8||880.9||880.8|300
1609853930000|2021-01-05 13:38:50|881.2|880.9|881.5|881.2|881.5|881.2|881.2|880.9|212
1609853940000|2021-01-05 13:39:00|881.4|881.1|881.4|881.1|881.4|881.1|881.4|881.1|0
1609853970000|2021-01-05 13:39:30|881.3|881|881|880.6|881.3|881|880.9|880.5|1168
1609853990000|2021-01-05 13:39:50|881.1|880.7|881.3|881|881.3|881|881.1|880.7|296
1609854000000|2021-01-05 13:40:00|881.4||881.4||881.4||881.4||0
1609854010000|2021-01-05 13:40:10||880.9||881||881||880.9|0
1609854020000|2021-01-05 13:40:20||880.9||881.1||881.1||880.9|0
1609854030000|2021-01-05 13:40:30|881.3|881|881.2|880.8|881.3|881|881.2|880.8|0
1609854040000|2021-01-05 13:40:40||880.9||880.9||880.9||880.9|0
1609854050000|2021-01-05 13:40:50|881.3|881|881.3|881|881.3|881.1|881.2|880.9|0
1609854080000|2021-01-05 13:41:20|881.4|881.1|881.4|881.1|881.4|881.1|881.4|881.1|0
1609854090000|2021-01-05 13:41:30|881.3|881.2|881.3|881|881.3|881.2|881.3|881|0
1609854100000|2021-01-05 13:41:40|881.4|881.1|881.4|881.1|881.4|881.1|881.3|881.1|0
1609854120000|2021-01-05 13:42:00|881.5|881.2|881.5|881.3|881.5|881.4|881.5|881.2|946
1609854130000|2021-01-05 13:42:10|881.4|881.2|881.3|881|881.4|881.2|881.3|881|3790
1609854140000|2021-01-05 13:42:20|881.2|880.9|881.2|880.8|881.2|880.9|881.1|880.8|0
1609854160000|2021-01-05 13:42:40|881.1|880.7|880.8|880.6|881.1|880.8|880.8|880.6|2546
1609854180000|2021-01-05 13:43:00|880.7|880.5|880.8|880.6|880.8|880.6|880.7|880.5|135
1609854190000|2021-01-05 13:43:10||880.5||880.5||880.6||880.5|0
1609854200000|2021-01-05 13:43:20|880.9|880.6|881|880.8|881|880.8|880.9|880.6|2363
1609854210000|2021-01-05 13:43:30|881.1|880.9|881.4|881.1|881.4|881.1|881.1|880.9|2079
1609854220000|2021-01-05 13:43:40|881.3|881|881.2|880.9|881.3|881|881.2|880.9|0
1609854230000|2021-01-05 13:43:50||881||880.9||881||880.9|0
1609854240000|2021-01-05 13:44:00|881.1|880.8|880.8|880.3|881.1|880.8|880.8|880.3|568
1609854250000|2021-01-05 13:44:10|880.7|880.4|880.8|880.4|880.8|880.4|880.6|880.4|0
1609854260000|2021-01-05 13:44:20|880.9|880.5|881|880.7|881|880.7|880.8|880.5|1302
1609854270000|2021-01-05 13:44:30|881.1|880.8|881.2|880.8|881.2|880.8|881.1|880.8|0
1609854310000|2021-01-05 13:45:10|881.1|880.7|880.8|880.4|881.1|880.7|880.8|880.4|1162
1609854320000|2021-01-05 13:45:20|880.7|880.5|881.1|880.8|881.1|880.8|880.7|880.5|647
1609854330000|2021-01-05 13:45:30|881.2|880.7|881|880.8|881.2|880.8|881|880.7|0
1609854350000|2021-01-05 13:45:50|880.9|880.7|881.2|880.8|881.2|880.8|880.9|880.6|500
1609854360000|2021-01-05 13:46:00||880.9||880.9||880.9||880.9|0
1609854370000|2021-01-05 13:46:10|881.3|881|881.4|881|881.4|881|881.3|881|165
1609854380000|2021-01-05 13:46:20|881.5|881.1|881.7|881.4|881.8|881.4|881.5|881.1|700
1609854390000|2021-01-05 13:46:30|881.6|881.3|881.7|881.4|881.7|881.4|881.6|881.3|0
1609854400000|2021-01-05 13:46:40|881.6|881.3|881.6|881.2|881.7|881.4|881.6|881.2|0
1609854410000|2021-01-05 13:46:50||881.3||881.3||881.3||881.3|0
1609854420000|2021-01-05 13:47:00|881.5|881.2|881.6|881.3|881.6|881.3|881.5|881.2|0
1609854430000|2021-01-05 13:47:10||881.2||881.2||881.3||881.2|0
1609854460000|2021-01-05 13:47:40|881.5|881.1|881.4|881.2|881.5|881.2|881.4|881.1|210
1609854470000|2021-01-05 13:47:50||881.1||881.2||881.2||881.1|0
1609854480000|2021-01-05 13:48:00||881.1||881.1||881.1||881.1|0
1609854490000|2021-01-05 13:48:10|881.3|881|881.3|881|881.3|881|881.2|881|0
1609854500000|2021-01-05 13:48:20|881.2||881.2||881.2||881.2||0
1609854540000|2021-01-05 13:49:00|881.1|881.1|881.1|880.8|881.2|881.1|881|880.8|3420
1609854550000|2021-01-05 13:49:10|881|880.7|881.1|880.8|881.1|880.9|880.9|880.7|1
1609854570000|2021-01-05 13:49:30|881.2|880.9|881.2|881|881.2|881|881.2|880.9|698
1609854580000|2021-01-05 13:49:40|881.1|880.9|880.7|880.3|881.1|880.9|880.5|880.2|6535
1609854590000|2021-01-05 13:49:50|880.6|880.4|880.7|880.5|880.7|880.5|880.6|880.4|0
1609854600000|2021-01-05 13:50:00|880.8|880.6|880.9|880.6|880.9|880.6|880.8|880.5|1324
1609854610000|2021-01-05 13:50:10|880.8|880.5|880.9|880.5|880.9|880.5|880.7|880.4|700
1609854620000|2021-01-05 13:50:20|880.8||880.7||880.8||880.7||0
1609854630000|2021-01-05 13:50:30|880.6|880.4|880.5|880.2|880.6|880.4|880.4|880.1|600
1609854640000|2021-01-05 13:50:40|880.6|880.3|880.9|880.5|880.9|880.5|880.5|880.3|1115
1609854650000|2021-01-05 13:50:50|881|880.6|881|880.7|881.2|880.9|881|880.6|1374
1609854660000|2021-01-05 13:51:00|881.1|880.8|880.9|880.7|881.1|880.8|880.9|880.7|568
1609854670000|2021-01-05 13:51:10|880.8|880.6|880.8|880.5|880.8|880.6|880.7|880.5|354
1609854680000|2021-01-05 13:51:20|880.9|880.6|880.8|880.5|880.9|880.6|880.8|880.5|0
1609854690000|2021-01-05 13:51:30|880.7|880.4|880.5|880.2|880.7|880.4|880.4|880.1|3286
1609854700000|2021-01-05 13:51:40|880.4|879.7|880.1|879.8|880.4|879.8|879.7|879.5|37358
1609854710000|2021-01-05 13:51:50|880.2|880.1|880.6|880.2|880.8|880.5|880.2|880.1|14802
1609854720000|2021-01-05 13:52:00|880.5|880.1|879.7|879.3|880.5|880.1|879.7|879.2|4675
1609854730000|2021-01-05 13:52:10||879.2||879.4||879.4||879.2|0
1609854740000|2021-01-05 13:52:20||879.3||879.3||879.4||879.3|0
1609854750000|2021-01-05 13:52:30||879.4||879.4||879.4||879.4|0
1609854760000|2021-01-05 13:52:40|879.6|879.3|879.5|879.2|879.6|879.3|879.5|879.1|0
1609854780000|2021-01-05 13:53:00|879.6|879.3|880|879.7|880.2|880|879.6|879.3|8042
1609854790000|2021-01-05 13:53:10|879.9|879.6|879.6|879.2|879.9|879.6|879.6|879.2|2343
1609854800000|2021-01-05 13:53:20|879.5|879.3|879.3|879|879.6|879.4|879.3|879|2561
1609854830000|2021-01-05 13:53:50|879|878.9|878.8|878.4|879|878.9|878.5|878.3|3871
1609854840000|2021-01-05 13:54:00|878.7|878.5|878.8|878.6|879|878.7|878.7|878.5|2233
1609854850000|2021-01-05 13:54:10|878.7|878.5|878.8|878.6|878.8|878.6|878.7|878.4|700
1609854860000|2021-01-05 13:54:20|||||||||300
1609854870000|2021-01-05 13:54:30|879|878.7|879.1|878.8|879.2|878.8|879|878.7|82
1609854880000|2021-01-05 13:54:40|879|878.7|878.8|878.4|879|878.7|878.7|878.4|1888
1609854900000|2021-01-05 13:55:00|879|878.5|879.5|879.1|879.5|879.1|878.9|878.5|7328
1609854910000|2021-01-05 13:55:10|879.6|879.2|879.5|879.1|879.6|879.3|879.5|879.1|526
1609854930000|2021-01-05 13:55:30|879.4|879|879.4|879.1|879.4|879.1|879.3|879|0
1609854940000|2021-01-05 13:55:40|879.3|879|878.9|878.6|879.3|879|878.9|878.6|1739
1609854950000|2021-01-05 13:55:50|878.8|878.4|878.6|878.3|878.8|878.4|878.6|878.2|2194
1609854960000|2021-01-05 13:56:00|878.5|878.2|878.4|878|878.5|878.2|878.4|878|1376
1609854970000|2021-01-05 13:56:10|878.3|877.9|877.9|877.8|878.3|878|877.9|877.6|14268
1609854980000|2021-01-05 13:56:20|877.8|877.6|877.2|877|877.8|877.6|877.1|877|6783
1609854990000|2021-01-05 13:56:30|877.1|876.9|876.8|876.3|877.1|876.9|876.6|876.2|2375
1609855000000|2021-01-05 13:56:40|876.9|876.4|876.8|876.6|877|876.7|876.8|876.4|7246
1609855010000|2021-01-05 13:56:50|876.9|876.7|876.7|876.4|876.9|876.7|876.6|876.3|4009
1609855020000|2021-01-05 13:57:00|876.6|876.3|876.6|876.3|876.6|876.3|876.6|876|99
1609855040000|2021-01-05 13:57:20|876.7|876.4|876.6|876.4|877|876.7|876.4|876.2|4532
1609855050000|2021-01-05 13:57:30|876.7|876.5|876.8|876.5|876.8|876.5|876.6|876.5|0
1609855060000|2021-01-05 13:57:40|876.9|876.6|876.7|876.4|877.1|876.8|876.7|876.4|2748
1609855070000|2021-01-05 13:57:50|876.8|876.5|877.2|876.8|877.2|876.8|876.8|876.3|0
1609855080000|2021-01-05 13:58:00|877.1|876.9|877.1|876.9|877.1|877|877.1|876.9|3203
1609855090000|2021-01-05 13:58:10|877.2|877|877.2|877|877.4|877|877.2|877|711
1609855100000|2021-01-05 13:58:20|877.3|877.1|878.4|878.1|878.5|878.1|877.3|877.1|3736
1609855110000|2021-01-05 13:58:30||878||878.1||878.1||877.9|0
1609855120000|2021-01-05 13:58:40||878||877.9||878||877.9|0
1609855130000|2021-01-05 13:58:50|878.3|877.8|878.1|877.9|878.3|877.9|877.9|877.6|4719
1609855140000|2021-01-05 13:59:00|878.2|878|878.1|877.6|878.2|878|877.8|877.6|5463
1609855150000|2021-01-05 13:59:10|878||877.9||878||877.9||0
1609855160000|2021-01-05 13:59:20|877.8|877.7|878.1|877.9|878.1|877.9|877.8|877.6|1899
1609855170000|2021-01-05 13:59:30|878.2|878|878.2|877.7|878.3|878|878.1|877.7|1604
1609855180000|2021-01-05 13:59:40|878.1|877.6|877.6|877.3|878.1|877.6|877.5|877.3|2386
1609855190000|2021-01-05 13:59:50|877.7|877.4|877.6|877.3|877.8|877.5|877.4|877.1|923
1609855200000|2021-01-05 14:00:00|877.7|877.4|877.8|877.5|877.9|877.6|877.6|877.3|1282
1609855210000|2021-01-05 14:00:10|877.7|877.3|877.6|877.3|877.7|877.4|877.3|877|4723
1609855220000|2021-01-05 14:00:20|877.5|877.2|877.3|877|877.7|877.3|877.3|876.8|1889
1609855230000|2021-01-05 14:00:30|877.4|877.1|877.3|877|877.5|877.1|877.3|877|2487
1609855240000|2021-01-05 14:00:40|877.2|877.1|877.3|877.1|877.3|877.1|877.2|877|0
1609855250000|2021-01-05 14:00:50|877.4|877.2|877.8|877.5|877.9|877.5|877.3|877.1|3869
1609855260000|2021-01-05 14:01:00|877.7|877.4|877.8|877.3|877.8|877.5|877.5|877.1|1712
1609855270000|2021-01-05 14:01:10||877.4||877.5||877.5||877.4|0
1609855280000|2021-01-05 14:01:20|877.9|877.6|878.2|877.9|878.2|877.9|877.9|877.6|1580
1609855290000|2021-01-05 14:01:30|878.3||878.4||878.4||878.2||0
1609855300000|2021-01-05 14:01:40|878.5|878|878.7|878.3|878.8|878.3|878.4|878|435
1609855320000|2021-01-05 14:02:00|878.8|878.4|879.2|878.9|879.3|878.9|878.8|878.4|0
1609855330000|2021-01-05 14:02:10|879.3|878.8|878.8|878.5|879.4|879|878.8|878.4|4675
1609855340000|2021-01-05 14:02:20|878.7|878.4|878.9|878.6|879|878.7|878.6|878.3|3619
1609855350000|2021-01-05 14:02:30|878.8|878.5|878.2|877.9|878.8|878.5|878|877.7|3722
1609855360000|2021-01-05 14:02:40|878.3|878|878.1|877.7|878.3|878|878.1|877.6|0
1609855370000|2021-01-05 14:02:50|878|877.6|878.1|877.7|878.1|877.7|877.9|877.6|771
1609855400000|2021-01-05 14:03:20|878|877.6|878.1|877.7|878.1|877.7|877.9|877.5|0
1609855410000|2021-01-05 14:03:30|878|877.6|878.1|877.7|878.1|877.7|878|877.6|700
1609855420000|2021-01-05 14:03:40|878|877.6|877.9|877.5|878|877.6|877.9|877.5|0
1609855430000|2021-01-05 14:03:50|878||878||878||877.9||0
1609855440000|2021-01-05 14:04:00|877.9||877.9||878||877.9||0
1609855450000|2021-01-05 14:04:10|877.8||877.8||877.8||877.8||0
1609855460000|2021-01-05 14:04:20|877.9|877.6|877.9|877.7|878.3|878|877.8|877.6|6216
1609855470000|2021-01-05 14:04:30|878|877.8|878.1|877.8|878.1|877.8|878|877.7|0
1609855480000|2021-01-05 14:04:40|878|877.7|878.1|877.8|878.1|877.8|877.9|877.5|1
1609855490000|2021-01-05 14:04:50|878.2|878|878.3|878|878.3|878|878.1|878|0
1609855500000|2021-01-05 14:05:00|878.2|878.1|878.9|878.5|878.9|878.5|878.2|878.1|1511
1609855510000|2021-01-05 14:05:10|879|878.6|878.9|878.6|879|878.8|878.9|878.6|25
1609855520000|2021-01-05 14:05:20|879|878.5|879.1|878.7|879.3|878.9|879|878.5|8271
1609855540000|2021-01-05 14:05:40|879.3|878.8|879.5|879.3|879.5|879.3|879.3|878.8|0
1609855550000|2021-01-05 14:05:50|879.6|879.2|879.6|879.3|879.7|879.3|879.6|879.1|0
1609855560000|2021-01-05 14:06:00|879.7|879.4|879.8|879.5|879.8|879.5|879.6|879.4|1189
1609855570000|2021-01-05 14:06:10|879.7|879.4|879.7|879.3|879.7|879.4|879.6|879.3|392
1609855580000|2021-01-05 14:06:20|879.6|879.2|879.6|879.1|879.7|879.2|879.6|879.1|0
1609855590000|2021-01-05 14:06:30|879.5|879|879.2|878.7|879.5|879|879.2|878.7|268
1609855610000|2021-01-05 14:06:50||878.8||878.7||878.9||878.7|0
1609855630000|2021-01-05 14:07:10|879.1|878.6|878.7|878.5|879.1|878.7|878.7|878.3|4059
1609855640000|2021-01-05 14:07:20|878.9|878.6|879.2|879|879.2|879|878.9|878.5|702
1609855650000|2021-01-05 14:07:30|879.3|879.1|879.2|879|879.4|879.1|879.2|879|500
1609855660000|2021-01-05 14:07:40|879.1|878.8|879.3|878.9|879.3|878.9|879.1|878.7|5581
1609855670000|2021-01-05 14:07:50|879.2||879.3||879.3||879.2||0
1609855700000|2021-01-05 14:08:20|879.2||879.3||879.3||879.2||0
1609855710000|2021-01-05 14:08:30|879.2|879|879.6|879.3|879.6|879.3|879.2|879|341
1609855720000|2021-01-05 14:08:40|879.7|879.4|879.5|879.3|879.7|879.4|879.5|879.3|24
1609855730000|2021-01-05 14:08:50|879.6||879.5||879.6||879.5||0
1609855740000|2021-01-05 14:09:00|879.6|879.4|879.7|879.4|879.8|879.5|879.5|879.3|228
1609855750000|2021-01-05 14:09:10|879.8|879.5|879.9|879.6|880|879.8|879.8|879.5|725
1609855760000|2021-01-05 14:09:20|880||879.9||880||879.9||0
1609855770000|2021-01-05 14:09:30|880|879.7|880.2|879.8|880.3|879.8|880|879.7|1203
1609855780000|2021-01-05 14:09:40|880.3|880|880|879.7|880.3|880.1|880|879.7|1011
1609855790000|2021-01-05 14:09:50|880.1|879.8|880.2|880|880.2|880|880.1|879.8|0
1609855800000|2021-01-05 14:10:00|880.3|880.1|881.4|881.1|881.4|881.3|880.2|880.1|24683
1609855810000|2021-01-05 14:10:10|881.3|881|881.7|881.5|881.8|881.5|881.3|881|2747
1609855820000|2021-01-05 14:10:20|881.8|881.6|881.6|881.3|882|881.7|881.5|881.3|726
1609855830000|2021-01-05 14:10:30|881.7|881.2|881.9|881.5|881.9|881.6|881.5|881.2|0
1609855840000|2021-01-05 14:10:40||881.6||881.5||881.6||881.5|0
1609855850000|2021-01-05 14:10:50|881.8|881.6|881.6|881.1|881.9|881.7|881.6|881.1|700
1609855860000|2021-01-05 14:11:00|881.7|881.2|881.5|881.1|881.8|881.4|881.5|881.1|1946
1609855870000|2021-01-05 14:11:10||881.2||881.2||881.2||881.2|0
1609855880000|2021-01-05 14:11:20|881.4|881.1|881.2|881|881.4|881.1|881.1|880.9|2079
1609855890000|2021-01-05 14:11:30|881.3|881.1|881.6|881.3|881.6|881.3|881.3|881|0
1609855900000|2021-01-05 14:11:40|881.5|881.2|881.6|881.3|881.7|881.3|881.5|881.2|0
1609855920000|2021-01-05 14:12:00|881.7|881.4|882.1|881.7|882.2|881.8|881.7|881.4|1030
1609855930000|2021-01-05 14:12:10|882.2|881.8|881.9|881.6|882.2|881.9|881.8|881.6|10000
1609855960000|2021-01-05 14:12:40|882|881.7|882.1|881.7|882.1|881.7|882|881.7|0
1609855970000|2021-01-05 14:12:50|882|881.8|881.7|881.6|882|881.8|881.7|881.5|2177
1609855990000|2021-01-05 14:13:10|881.6|881.5|881.7|881.4|881.9|881.5|881.4|881.1|1869
1609856000000|2021-01-05 14:13:20|881.6|881.3|881.6|881.3|881.6|881.4|881.5|881.3|0
1609856010000|2021-01-05 14:13:30|881.5|881.4|881.5|881.3|881.6|881.4|881.5|881.3|0
1609856020000|2021-01-05 14:13:40|881.4|881.2|881.4|881.1|881.5|881.2|881.3|881.1|983
1609856030000|2021-01-05 14:13:50|881.3|881.2|881.5|881.3|881.5|881.3|881.3|881.1|1290
1609856040000|2021-01-05 14:14:00|881.4|881.2|881.3|881.2|881.4|881.2|881.3|881.1|27
1609856050000|2021-01-05 14:14:10|881.2|881.1|881.2|880.9|881.3|881.1|881.1|880.8|2
1609856060000|2021-01-05 14:14:20|881.1|881|881.6|881.3|881.6|881.3|881.1|881|1795
1609856070000|2021-01-05 14:14:30|881.7||881.8||881.8||881.6||0
1609856080000|2021-01-05 14:14:40|881.7||881.8||881.8||881.7||0
1609856090000|2021-01-05 14:14:50|881.9|881.4|881.9|881.5|881.9|881.5|881.9|881.4|0
1609856100000|2021-01-05 14:15:00|882||881.9||882||881.9||0
1609856110000|2021-01-05 14:15:10|881.8||881.8||881.9||881.8||0
1609856120000|2021-01-05 14:15:20|881.7|881.4|881.4|881|881.7|881.4|881.4|880.9|1021
1609856130000|2021-01-05 14:15:30|881.5|881.2|881.6|881|881.6|881.2|881.5|881|0
1609856140000|2021-01-05 14:15:40|881.5|881.1|881.6|881.3|881.6|881.3|881.3|881|510
1609856160000|2021-01-05 14:16:00||881.4||881.3||881.4||881.3|0
1609856170000|2021-01-05 14:16:10|881.5|881.2|881.6|881.3|881.6|881.4|881.5|881.2|0
1609856180000|2021-01-05 14:16:20|881.8|881.4|881.9|881.6|882|881.7|881.8|881.3|1372
1609856190000|2021-01-05 14:16:30|882|881.7|882.4|882.1|882.4|882.1|882|881.7|10116
1609856200000|2021-01-05 14:16:40|882.3|882|882.4|882.1|882.5|882.2|882.3|882|0
1609856210000|2021-01-05 14:16:50|882.5|882.2|882.5|882.3|882.5|882.3|882.4|882.1|0
1609856220000|2021-01-05 14:17:00|882.4|882.1|882.4|882.1|882.4|882.1|882.4|882.1|21
1609856230000|2021-01-05 14:17:10|882.5|882.2|881.8|881.6|882.5|882.2|881.8|881.5|8850
1609856240000|2021-01-05 14:17:20|881.9|881.7|882|881.7|882|881.7|881.9|881.5|0
1609856250000|2021-01-05 14:17:30|882.1|881.8|882.1|881.8|882.1|881.8|882|881.8|1120
1609856270000|2021-01-05 14:17:50|882|881.6|882.1|881.7|882.1|881.7|882|881.6|0
1609856280000|2021-01-05 14:18:00|882|881.6|881.8|881.4|882|881.6|881.8|881.4|579
1609856290000|2021-01-05 14:18:10|881.7|881.6|881.6|881.3|881.7|881.6|881.6|881.3|354
1609856300000|2021-01-05 14:18:20|881.7|881.4|882|881.7|882|881.7|881.6|881.4|0
1609856310000|2021-01-05 14:18:30|882.2|881.8|882.7|882.4|882.8|882.4|882.2|881.8|18131
1609856320000|2021-01-05 14:18:40|882.8|882.5|883.2|882.8|883.3|883|882.7|882.5|3972
1609856330000|2021-01-05 14:18:50|883.1|882.7|883|882.8|883.2|882.9|883|882.7|0
1609856340000|2021-01-05 14:19:00|883.2|882.7|883.3|882.8|883.4|883|883.2|882.7|475
1609856360000|2021-01-05 14:19:20|883.4|882.9|883.7|883.2|883.8|883.2|883.4|882.9|1261
1609856370000|2021-01-05 14:19:30|883.8|883.3|884|883.6|884|883.6|883.6|883.3|2617
1609856380000|2021-01-05 14:19:40|883.9|883.5|884|883.8|884|883.8|883.6|883.3|2139
1609856390000|2021-01-05 14:19:50|884.2|883.9|884.4|884.2|884.5|884.2|884|883.9|1347
1609856400000|2021-01-05 14:20:00|884.5|884.3|884.7|884.4|884.8|884.4|884.5|884.2|606
1609856410000|2021-01-05 14:20:10|884.6|884.3|884.5|884.2|884.7|884.3|884.3|884|2735
1609856420000|2021-01-05 14:20:20|884.4|884.1|884.4|884.2|884.4|884.2|884.1|883.8|1869
1609856430000|2021-01-05 14:20:30|884.5|884.3|884.7|884.2|884.7|884.3|884.5|884.2|444
1609856440000|2021-01-05 14:20:40|884.6|884.1|884.2|883.9|884.6|884.1|884.2|883.8|215
1609856450000|2021-01-05 14:20:50|884.3|884|884.1|883.7|884.3|884|884.1|883.6|1283
1609856460000|2021-01-05 14:21:00|884.2|883.6|884.3|884|884.3|884.1|884.1|883.6|5260
1609856470000|2021-01-05 14:21:10|884.4|884.1|884.5|884.2|884.5|884.3|884.4|884|3272
1609856480000|2021-01-05 14:21:20|884.4|884.1|884.4|884|884.5|884.2|884.4|884|0
1609856500000|2021-01-05 14:21:40||884.1||884||884.1||884|0
1609856510000|2021-01-05 14:21:50|884.3|883.9|884|883.8|884.3|884.1|883.9|883.6|9830
1609856520000|2021-01-05 14:22:00|883.9|883.7|883.9|883.6|883.9|883.7|883.9|883.5|100
1609856530000|2021-01-05 14:22:10|884.1|883.7|884.2|884|884.3|884|884.1|883.7|3267
1609856540000|2021-01-05 14:22:20|884.3|883.9|883.9|883.8|884.3|883.9|883.9|883.8|126
1609856550000|2021-01-05 14:22:30||883.6||883.6||883.6||883.5|0
1609856560000|2021-01-05 14:22:40|884|883.7|884.2|883.9|884.2|883.9|884|883.7|1145
1609856570000|2021-01-05 14:22:50||884||883.9||884||883.9|100
1609856580000|2021-01-05 14:23:00|884.3|884|884.3|884|884.3|884.2|884.2|884|1559
1609856590000|2021-01-05 14:23:10|884.4|884.1|884.3|884|884.4|884.1|884.3|884|983
1609856600000|2021-01-05 14:23:20|884.2|883.9|884.2|883.9|884.2|883.9|884.1|883.9|0
1609856610000|2021-01-05 14:23:30|884.1|883.8|884.2|883.9|884.2|883.9|884.1|883.7|0
1609856620000|2021-01-05 14:23:40||884||884||884||884|1000
1609856630000|2021-01-05 14:23:50|884.3|884.1|884.5|884.3|884.5|884.3|884.3|884.1|1096
1609856640000|2021-01-05 14:24:00|884.6|884.4|884.6|884.3|884.7|884.4|884.5|884.3|4707
1609856650000|2021-01-05 14:24:10|884.5||884.5||884.5||884.4||0
1609856680000|2021-01-05 14:24:40|884.6|884.5|885|884.8|885|884.8|884.6|884.4|1825
1609856690000|2021-01-05 14:24:50|885.1|884.9|885.7|885.5|886|885.5|885.1|884.9|10296
1609856700000|2021-01-05 14:25:00|885.9|885.6|885.4|885.1|885.9|885.6|885.3|885.1|4325
1609856710000|2021-01-05 14:25:10|885.5|885.2|885.9|885.6|885.9|885.7|885.5|885.2|1075
1609856720000|2021-01-05 14:25:20|886|885.7|886.4|886.1|886.5|886.1|886|885.7|12
1609856730000|2021-01-05 14:25:30||886||885.9||886.1||885.9|0
1609856740000|2021-01-05 14:25:40|886.3|886|886.4|886|886.4|886.1|886.2|886|700
1609856760000|2021-01-05 14:26:00|886.3|885.9|886|885.8|886.3|885.9|885.9|885.6|2133
1609856770000|2021-01-05 14:26:10|886.1|885.9|886|885.7|886.1|885.9|885.9|885.6|3183
1609856780000|2021-01-05 14:26:20|885.9|885.8|885.9|885.7|886|885.9|885.9|885.7|941
1609856790000|2021-01-05 14:26:30|886|885.6|886|885.7|886|885.7|886|885.6|0
1609856800000|2021-01-05 14:26:40|886.2|885.8|886.1|885.7|886.2|885.9|886|885.7|700
1609856810000|2021-01-05 14:26:50|886||886||886||886||52
1609856820000|2021-01-05 14:27:00|886.1|885.8|886.1|885.7|886.1|885.9|886|885.7|691
1609856830000|2021-01-05 14:27:10|886.2|885.8|886|885.7|886.2|886.1|885.9|885.7|4072
1609856840000|2021-01-05 14:27:20|885.9|885.6|885.4|885|885.9|885.6|885.3|885|2994
1609856850000|2021-01-05 14:27:30||885.1||885.1||885.1||885.1|0
1609856860000|2021-01-05 14:27:40|885.3|885|885.1|884.9|885.3|885|885|884.8|577
1609856870000|2021-01-05 14:27:50|885.2|885|885.4|885.1|885.4|885.3|885.2|885|1513
1609856880000|2021-01-05 14:28:00|885.3|885.2|884.9|884.6|885.4|885.3|884.8|884.5|2289
1609856890000|2021-01-05 14:28:10|885|884.7|885|884.7|885|884.7|885|884.7|0
1609856900000|2021-01-05 14:28:20|885.1|884.8|885|884.6|885.1|884.8|885|884.6|1015
1609856920000|2021-01-05 14:28:40|884.9|884.7|884.9|884.8|885|884.8|884.9|884.7|0
1609856930000|2021-01-05 14:28:50|884.8|884.6|884.4|884.2|884.8|884.6|884.4|884.2|5333
1609856940000|2021-01-05 14:29:00||884.1||884.2||884.2||884.1|0
1609856960000|2021-01-05 14:29:20|884.3|884.1|884.3|883.9|884.3|884.1|884.3|883.9|0
1609856970000|2021-01-05 14:29:30||884||884||884||884|0
1609856980000|2021-01-05 14:29:40|884.2|883.9|884.2|883.9|884.2|884|884.2|883.9|0
1609856990000|2021-01-05 14:29:50|884.1|883.8|884.4|884.1|884.6|884.3|884.1|883.8|4837
1609857000000|2021-01-05 14:30:00|884.3|884|884|883.7|884.4|884.1|883.9|883.5|21777
1609857010000|2021-01-05 14:30:10|884.1|883.8|884.6|884.3|884.6|884.3|884|883.8|9517
1609857020000|2021-01-05 14:30:20|884.7|884.4|885.5|885.2|885.8|885.3|884.7|884.4|1218
1609857030000|2021-01-05 14:30:30|885.6|885.3|885.9|885.5|886.2|885.9|885.6|885.3|2744
1609857040000|2021-01-05 14:30:40|885.8|885.6|886|885.8|886|885.9|885.8|885.6|3518
1609857050000|2021-01-05 14:30:50|885.9|885.7|885.9|885.7|886|885.8|885.7|885.6|782
1609857060000|2021-01-05 14:31:00|886|885.8|885.8|885.5|886.2|886|885.5|885.3|8015
1609857070000|2021-01-05 14:31:10|885.7|885.4|886|885.8|886|885.8|885.6|885.4|1271
1609857080000|2021-01-05 14:31:20|886.2|885.9|886.1|885.9|886.2|886|886.1|885.7|1542
1609857090000|2021-01-05 14:31:30||886||885.9||886||885.9|0
1609857100000|2021-01-05 14:31:40|886|885.8|885.8|885.5|886|885.8|885.8|885.4|584
1609857110000|2021-01-05 14:31:50|886|885.6|886|885.8|886.1|885.8|886|885.6|502
1609857120000|2021-01-05 14:32:00|886.1|885.9|886.7|886.4|886.7|886.4|886|885.8|4021
1609857130000|2021-01-05 14:32:10|886.6|886.3|886.4|886.1|886.6|886.3|886.2|886|1223
1609857140000|2021-01-05 14:32:20||886.2||886.1||886.3||886.1|1003
1609857150000|2021-01-05 14:32:30|886.5|886.2|886.6|886.3|886.6|886.3|886.5|886.1|2704
1609857160000|2021-01-05 14:32:40|886.7|886.4|886.7|886.3|886.8|886.5|886.4|886.1|5767
1609857170000|2021-01-05 14:32:50||886.4||886.5||886.5||886.4|0
1609857180000|2021-01-05 14:33:00|886.8|886.7|887.1|886.8|887.2|886.8|886.8|886.7|13621
1609857190000|2021-01-05 14:33:10|887|886.9|886.7|886.5|887|886.9|886.5|886.2|7284
1609857200000|2021-01-05 14:33:20|886.8|886.6|886.9|886.5|887|886.7|886.8|886.5|6803
1609857210000|2021-01-05 14:33:30|886.8|886.6|886.6|886.2|886.8|886.7|886.6|886.2|0
1609857220000|2021-01-05 14:33:40|886.8|886.3|886.6|886.4|886.8|886.5|886.6|886.3|1081
1609857240000|2021-01-05 14:34:00|886.5|886.5|887.2|886.9|887.2|886.9|886.3|886.1|17228
1609857250000|2021-01-05 14:34:10|887.3|887|886.9|886.6|887.4|887|886.8|886.5|2748
1609857260000|2021-01-05 14:34:20|887|886.7|886.9|886.6|887|886.7|886.7|886.4|2317
1609857270000|2021-01-05 14:34:30|887|886.7|887|886.7|887.1|886.9|886.9|886.6|886
1609857280000|2021-01-05 14:34:40|887.1|886.8|887.1|886.9|887.1|887|887.1|886.8|1907
1609857290000|2021-01-05 14:34:50|887.3|887|887.4|887.1|887.5|887.1|887.1|886.9|6475
1609857300000|2021-01-05 14:35:00|887.5|887.2|887.6|887.5|887.8|887.5|887.4|887.2|2227
1609857310000|2021-01-05 14:35:10|887.7|887.6|888|887.8|888|887.8|887.7|887.6|199
1609857320000|2021-01-05 14:35:20|888.1|887.9|888|887.8|888.3|888|888|887.8|8307
1609857330000|2021-01-05 14:35:30|888.1|887.9|888.8|888.5|888.9|888.5|888.1|887.9|1977
1609857340000|2021-01-05 14:35:40|888.9|888.6|888.8|888.7|888.9|888.8|888.8|888.6|3155
1609857350000|2021-01-05 14:35:50|888.9|888.6|888.9|888.8|888.9|888.8|888.8|888.6|172
1609857360000|2021-01-05 14:36:00|889.2|888.9|889.6|889.2|889.7|889.4|888.9|888.8|2730
1609857370000|2021-01-05 14:36:10|889.7|889.3|889.7|889.4|889.8|889.4|889.7|889.2|954
1609857380000|2021-01-05 14:36:20|889.8|889.5|889.9|889.4|890|889.5|889.7|889.3|903
1609857390000|2021-01-05 14:36:30|889.8||889.8||889.9||889.8||0
1609857400000|2021-01-05 14:36:40|889.7|889.3|889.5|889.2|889.8|889.3|889.1|888.9|4095
1609857410000|2021-01-05 14:36:50|889.6|889.3|890.6|890.3|890.6|890.3|889.6|889.3|1659
1609857420000|2021-01-05 14:37:00|890.7|890.4|890.6|890.3|890.8|890.6|890.4|890.1|4391
1609857430000|2021-01-05 14:37:10|890.5|890.2|890.9|890.6|891|890.8|890.5|890.2|4466
1609857440000|2021-01-05 14:37:20|891|890.9|891.1|890.7|891.5|891.2|890.9|890.7|5314
1609857450000|2021-01-05 14:37:30|891|890.8|891|890.7|891.1|890.9|890.9|890.6|2639
1609857460000|2021-01-05 14:37:40|890.9|890.8|891|890.7|891|890.9|890.9|890.6|14893
1609857470000|2021-01-05 14:37:50|891.1|890.8|891.2|891.1|891.6|891.2|891.1|890.8|6643
1609857480000|2021-01-05 14:38:00|891.4|891.2|890.6|890.3|891.4|891.2|890.4|890.2|11611
1609857490000|2021-01-05 14:38:10|890.5|890.2|890.5|890.3|890.5|890.3|890.2|889.9|5915
1609857500000|2021-01-05 14:38:20|890.4|890.2|890.6|890.3|890.8|890.5|890.4|890.2|4701
1609857510000|2021-01-05 14:38:30|890.5|890.2|890.4|890.1|890.5|890.2|890.2|889.9|2757
1609857520000|2021-01-05 14:38:40|890.3|890|890.6|890.4|890.6|890.4|890.1|889.9|2324
1609857530000|2021-01-05 14:38:50|890.4|890.3|891|890.8|891|890.8|890.4|890.2|6967
1609857540000|2021-01-05 14:39:00|890.9|890.7|890.6|890.4|890.9|890.7|890.6|890.2|2657
1609857550000|2021-01-05 14:39:10|890.7|890.2|891|890.6|891|890.6|890.6|890.2|1552
1609857560000|2021-01-05 14:39:20|890.9|890.7|891.5|891.2|891.5|891.2|890.9|890.7|3203
1609857570000|2021-01-05 14:39:30|891.4|891|891|890.6|891.4|891.1|891|890.6|750
1609857580000|2021-01-05 14:39:40|891.1||891||891.1||891||0
1609857590000|2021-01-05 14:39:50||890.7||890.8||890.8||890.7|0
1609857600000|2021-01-05 14:40:00|891.2|891|891.7|891.4|891.8|891.4|891.2|890.9|6051
1609857610000|2021-01-05 14:40:10|891.8|891.5|891.9|891.5|891.9|891.6|891.7|891.4|1273
1609857620000|2021-01-05 14:40:20|891.8|891.6|891.6|891.4|891.9|891.6|891.6|891.4|3255
1609857630000|2021-01-05 14:40:30|891.8|891.3|890.7|890.4|891.8|891.3|890.6|890.3|6557
1609857640000|2021-01-05 14:40:40|890.8|890.5|891.2|890.8|891.2|890.8|890.8|890.5|1248
1609857650000|2021-01-05 14:40:50|891.3|890.9|891.5|891.2|891.5|891.3|891.3|890.9|2478
1609857660000|2021-01-05 14:41:00|891.4|891.1|891.3|891|891.5|891.4|891.2|890.8|9368
1609857670000|2021-01-05 14:41:10|891.2|891.1|891.5|891.2|891.5|891.2|891.2|891|438
1609857680000|2021-01-05 14:41:20|891.4|891.1|891.4|891|891.5|891.2|891.4|890.9|928
1609857690000|2021-01-05 14:41:30||890.9||890.9||891||890.9|0
1609857700000|2021-01-05 14:41:40|891.5|891|891.3|890.9|891.6|891.3|891.2|890.8|14977
1609857710000|2021-01-05 14:41:50||890.8||891.1||891.1||890.8|935
1609857720000|2021-01-05 14:42:00|891.2|891|891.2|891|891.3|891|890.9|890.6|9178
1609857730000|2021-01-05 14:42:10|891.1|890.8|891.7|891.4|891.7|891.4|891.1|890.8|2601
1609857740000|2021-01-05 14:42:20|891.6|891.3|891.8|891.4|891.8|891.4|891.6|891.1|2468
1609857750000|2021-01-05 14:42:30|891.9|891.5|891.8|891.6|891.9|891.8|891.8|891.5|2459
1609857760000|2021-01-05 14:42:40|891.7|891.5|891.9|891.6|891.9|891.7|891.6|891.4|7164
1609857770000|2021-01-05 14:42:50|891.8|891.7|891.8|891.4|891.8|891.8|891.6|891.2|8313
1609857780000|2021-01-05 14:43:00|891.6|891.2|891.7|891.3|892|891.7|891.5|891.1|28010
1609857790000|2021-01-05 14:43:10|891.8|891.4|891.7|891.4|891.8|891.4|891.5|891.3|1738
1609857800000|2021-01-05 14:43:20|891.8|891.3|891.7|891.3|891.9|891.6|891.5|891.3|2953
1609857810000|2021-01-05 14:43:30|891.6|891.4|891.6|891.3|891.8|891.6|891.6|891.3|6502
1609857820000|2021-01-05 14:43:40|891.7|891.4|890.9|890.7|891.8|891.6|890.9|890.7|5283
1609857830000|2021-01-05 14:43:50|890.8|890.6|891.1|890.8|891.2|890.8|890.7|890.4|2906
1609857840000|2021-01-05 14:44:00|891|890.7|891.3|891|891.3|891|890.8|890.5|3510
1609857850000|2021-01-05 14:44:10|891.4|891.1|891.7|891.4|891.8|891.4|891.4|891.1|927
1609857860000|2021-01-05 14:44:20|891.8|891.5|892|891.7|892.3|892|891.8|891.5|93205
1609857870000|2021-01-05 14:44:30|892.2|891.8|892|891.6|892.2|891.8|892|891.6|927
1609857880000|2021-01-05 14:44:40|892.1|891.9|892.2|891.8|892.2|892|892|891.7|5530
1609857890000|2021-01-05 14:44:50|892.1|891.9|892.1|891.9|892.2|892|892.1|891.8|1592
1609857900000|2021-01-05 14:45:00|892.2|891.8|892.2|891.9|892.3|891.9|892.1|891.8|1720
1609857910000|2021-01-05 14:45:10|892.3|892|892.2|891.8|892.4|892.2|892.2|891.8|3203
1609857920000|2021-01-05 14:45:20|892.1|891.9|892.2|891.9|892.3|891.9|892.1|891.8|3332
1609857930000|2021-01-05 14:45:30|892.3|892|892.3|891.9|892.4|892.2|892.1|891.8|3072
1609857940000|2021-01-05 14:45:40|892.4|892|892.4|892.1|892.4|892.3|892.4|892|5036
1609857950000|2021-01-05 14:45:50||892.2||892.1||892.3||892.1|7060
1609857960000|2021-01-05 14:46:00|892.5|892.2|892.6|892.5|892.6|892.5|892.5|892.2|4323
1609857970000|2021-01-05 14:46:10|892.8|892.6|893|892.8|893|892.9|892.8|892.6|4487
1609857980000|2021-01-05 14:46:20|892.9|892.9|892.7|892.5|892.9|892.9|892.7|892.3|10258
1609857990000|2021-01-05 14:46:30|892.8|892.6|892.6|892.2|892.8|892.6|892.6|892.1|3145
1609858000000|2021-01-05 14:46:40|892.5|892.1|892.5|892.3|892.5|892.3|892.4|892|4382
1609858010000|2021-01-05 14:46:50|892.6|892.4|893.4|893.2|893.5|893.2|892.6|892.4|13457
1609858020000|2021-01-05 14:47:00|893.5|893.3|893.7|893.3|893.8|893.6|893.5|893.3|3669
1609858030000|2021-01-05 14:47:10|893.8|893.4|892.9|892.5|893.8|893.5|892.6|892.3|32397
1609858040000|2021-01-05 14:47:20|893|892.6|892.9|892.6|893|892.6|892.7|892.6|700
1609858050000|2021-01-05 14:47:30|893||893||893.1||893||2102
1609858060000|2021-01-05 14:47:40|893.1|892.7|893.1|892.6|893.5|893|892.8|892.5|9000
1609858070000|2021-01-05 14:47:50|893|892.5|893.3|892.9|893.3|892.9|892.6|892.3|2584
1609858080000|2021-01-05 14:48:00|893.4|893|893.9|893.5|894|893.7|893.4|893|2294
1609858090000|2021-01-05 14:48:10|894|893.6|894|893.7|894|893.7|893.9|893.6|1552
1609858100000|2021-01-05 14:48:20|894.1|893.8|894.1|893.8|894.1|893.9|894.1|893.8|1328
1609858110000|2021-01-05 14:48:30|894.2|893.9|894.5|894.2|894.5|894.2|894|893.9|2552
1609858120000|2021-01-05 14:48:40|894.6|894.3|894.9|894.6|895|894.6|894.2|894|7875
1609858130000|2021-01-05 14:48:50|895|894.4|894.5|894.2|895|894.4|894.5|894.2|3683
1609858140000|2021-01-05 14:49:00|894.4|894.3|894.6|894.5|894.6|894.5|894.4|894.2|2882
1609858150000|2021-01-05 14:49:10|894.7|894.6|894.8|894.5|894.9|894.6|894.7|894.5|1591
1609858160000|2021-01-05 14:49:20|894.7|894.6|894.3|893.9|894.7|894.6|894.3|893.8|2375
1609858170000|2021-01-05 14:49:30|894.2|894|894.5|894.1|894.5|894.1|894.2|894|2433
1609858180000|2021-01-05 14:49:40|894.4|893.9|894.3|893.9|894.4|893.9|894.3|893.9|1627
1609858190000|2021-01-05 14:49:50|894.2|893.7|894.3|894|894.3|894.1|893.9|893.7|3255
1609858200000|2021-01-05 14:50:00|894.4|894.1|895|894.6|895.3|895|894.4|894.1|22077
1609858210000|2021-01-05 14:50:10|895.1|894.7|894.9|894.6|895.4|895.2|894.9|894.6|4584
1609858220000|2021-01-05 14:50:20|894.8|894.7|895.4|895.2|895.4|895.2|894.8|894.7|4577
1609858230000|2021-01-05 14:50:30|895.3|895.1|895.4|895.1|895.5|895.2|895.1|895|5993
1609858240000|2021-01-05 14:50:40|895.3|895.2|894.7|894.6|895.3|895.2|894.7|894.6|4633
1609858250000|2021-01-05 14:50:50|894.8|894.7|895.3|894.9|895.4|895.1|894.8|894.7|3195
1609858260000|2021-01-05 14:51:00|895.4|895|895.4|895.3|895.5|895.3|895.4|895|3583
1609858270000|2021-01-05 14:51:10|895.5|895.2|895.5|895.2|895.5|895.3|895.3|895|1040
1609858280000|2021-01-05 14:51:20|895.4|895.1|895.3|895.1|895.6|895.4|895.3|895.1|5987
1609858290000|2021-01-05 14:51:30|895.4|895|895|894.6|895.4|895.1|895|894.6|6273
1609858300000|2021-01-05 14:51:40|894.9|894.5|894.2|893.8|894.9|894.6|894.1|893.7|12167
1609858310000|2021-01-05 14:51:50|894.3|893.9|893.7|893.4|894.3|894|893.5|893.3|7490
1609858320000|2021-01-05 14:52:00|893.9|893.5|894|893.6|894.2|894|893.9|893.5|9525
1609858330000|2021-01-05 14:52:10|893.9|893.5|893.8|893.7|894|893.7|893.8|893.3|1053
1609858340000|2021-01-05 14:52:20|893.9|893.8|894.2|893.8|894.3|894.1|893.9|893.7|5967
1609858350000|2021-01-05 14:52:30|894.3|893.9|894.3|894|894.3|894|894.2|893.9|1878
1609858360000|2021-01-05 14:52:40|894.4|893.9|893.1|892.8|894.4|893.9|893.1|892.8|3712
1609858370000|2021-01-05 14:52:50|893.2|892.9|893.5|893.2|893.7|893.4|893.1|892.9|5735
1609858380000|2021-01-05 14:53:00|893.4|893.3|893.5|893.2|893.5|893.3|893.4|893.1|748
1609858390000|2021-01-05 14:53:10|893.2|893.3|893.1|892.7|893.2|893.3|893|892.7|3950
1609858400000|2021-01-05 14:53:20|893.2|892.6|892.2|891.8|893.2|892.6|892.1|891.7|4916
1609858410000|2021-01-05 14:53:30|892.1|891.7|891.9|891.5|892.2|892|891.9|891.4|3921
1609858420000|2021-01-05 14:53:40|891.8|891.4|891.3|890.9|891.8|891.4|891.1|890.6|4669
1609858430000|2021-01-05 14:53:50|891.2|890.7|891|890.8|891.2|890.8|891|890.5|3000
1609858440000|2021-01-05 14:54:00|890.9|890.7|890.9|890.7|891|890.8|890.6|890.4|6393
1609858450000|2021-01-05 14:54:10|891|890.6|890.6|890.1|891.1|890.9|890.4|890|13969
1609858460000|2021-01-05 14:54:20||890||890.2||890.2||890|0
1609858470000|2021-01-05 14:54:30|890.7|890.3|890.6|890.3|890.7|890.5|890.6|890.2|2217
1609858480000|2021-01-05 14:54:40|890.7|890.4|889.9|889.4|890.7|890.4|889.4|889.2|12657
1609858490000|2021-01-05 14:54:50|890|889.5|890.5|890.1|890.6|890.4|889.9|889.5|7600
1609858500000|2021-01-05 14:55:00|890.4|890.2|890.1|889.7|890.4|890.2|890|889.6|5448
1609858510000|2021-01-05 14:55:10|890|889.5|890.1|889.8|890.1|889.8|889.8|889.5|3412
1609858520000|2021-01-05 14:55:20|890|889.7|890|889.8|890.1|889.9|890|889.6|3341
1609858530000|2021-01-05 14:55:30|890.1|889.9|890.4|890.1|890.4|890.1|890.1|889.9|592
1609858540000|2021-01-05 14:55:40|890.3|890|890.4|890|890.5|890.3|890.1|889.8|7179
1609858550000|2021-01-05 14:55:50|890.5|890.1|890.4|890|890.5|890.2|890.3|890|2919
1609858560000|2021-01-05 14:56:00|890.5|890.1|890.5|890.3|890.5|890.3|890.5|890.1|454
1609858570000|2021-01-05 14:56:10|890.7|890.4|891.1|890.9|891.3|891|890.7|890.4|7113
1609858580000|2021-01-05 14:56:20|891.2|891|891.2|891|891.2|891|891.1|890.9|958
1609858590000|2021-01-05 14:56:30|891.1|890.9|891.2|891|891.3|891.2|891|890.9|11261
1609858600000|2021-01-05 14:56:40|891.1|890.7|891.2|890.9|891.2|890.9|891.1|890.7|2689
1609858610000|2021-01-05 14:56:50|891.1|890.8|890.9|890.6|891.1|890.8|890.8|890.5|3375
1609858620000|2021-01-05 14:57:00|890.8|890.7|890.9|890.6|890.9|890.7|890.8|890.5|2284
1609858630000|2021-01-05 14:57:10|891|890.7|891.3|891|891.4|891.2|891|890.7|4650
1609858640000|2021-01-05 14:57:20|891.5|891.1|891.5|891.2|891.5|891.3|891.3|891.1|2307
1609858650000|2021-01-05 14:57:30|891.4|891.3|891.5|891.2|891.5|891.3|891.4|891|3973
1609858660000|2021-01-05 14:57:40|891.4|891.3|890.8|890.6|891.4|891.3|890.8|890.6|3315
1609858670000|2021-01-05 14:57:50|890.9|890.5|890.8|890.6|890.9|890.6|890.8|890.3|2100
1609858680000|2021-01-05 14:58:00|890.9|890.7|891.3|891.1|891.3|891.1|890.8|890.6|6478
1609858690000|2021-01-05 14:58:10|891.4|891.2|891.9|891.5|891.9|891.5|891.4|891.2|2152
1609858700000|2021-01-05 14:58:20|891.8|891.3|892|891.7|892|891.7|891.6|891.3|2901
1609858710000|2021-01-05 14:58:30|892.1|891.8|892.1|891.5|892.2|891.9|891.8|891.5|4179
1609858720000|2021-01-05 14:58:40|892|891.4|892.1|891.7|892.1|891.7|891.7|891.3|947
1609858730000|2021-01-05 14:58:50|892|891.8|892|891.5|892.1|892|891.6|891.4|6003
1609858740000|2021-01-05 14:59:00|891.9|891.4|891.7|891.3|891.9|891.4|891.6|891.1|6862
1609858750000|2021-01-05 14:59:10|891.8|891.4|892|891.5|892|891.5|891.8|891.4|288
1609858760000|2021-01-05 14:59:20|891.9|891.4|891.9|891.6|892|891.6|891.7|891.4|3824
1609858770000|2021-01-05 14:59:30|891.8|891.5|890.6|890.2|892.2|891.8|890.4|890.2|60806
1609858780000|2021-01-05 14:59:40|890.5|890.3|890.9|890.4|890.9|890.4|890.5|890.3|0
1609858790000|2021-01-05 14:59:50|890.8||890.8||890.8||890.8||0
1609858800000|2021-01-05 15:00:00|891.1|890.5|892.9|892.4|893.2|893.1|891.1|890.5|27044
1609858810000|2021-01-05 15:00:10|892.8|892.2|891.7|891.3|892.8|892.2|891.6|891.2|6327
1609858820000|2021-01-05 15:00:20|891.8|891.2|891.8|891|891.8|891.2|891.1|890.7|2494
1609858830000|2021-01-05 15:00:30|892.1|891.1|891.9|891.4|892.3|891.9|891.5|891.1|5125
1609858840000|2021-01-05 15:00:40|891.8|891.3|891.8|891.2|891.8|891.3|891.8|891.2|0
1609858850000|2021-01-05 15:00:50|891.6|891.1|890.9|890.4|891.6|891.1|890.9|890.4|1971
1609858860000|2021-01-05 15:01:00|891|890.5|891|890.6|891.3|891.1|891|890.5|6662
1609858870000|2021-01-05 15:01:10|890.9|890.5|891.1|890.9|891.1|890.9|890.8|890.4|956
1609858880000|2021-01-05 15:01:20|891|890.8|891|890.8|891|890.9|891|890.5|648
1609858890000|2021-01-05 15:01:30|890.9|890.7|890.8|890.4|890.9|890.7|890.8|890.4|250
1609858900000|2021-01-05 15:01:40|890.7|890.5|890.3|889.9|890.8|890.5|890.3|889.8|2413
1609858910000|2021-01-05 15:01:50|890.2|889.8|889.7|889.3|890.2|889.8|889.6|889.2|1962
1609858920000|2021-01-05 15:02:00|889.9|889.4|891.6|891.1|891.8|891.3|889.9|889.4|6140
1609858930000|2021-01-05 15:02:10|891.5|891|891.2|891.1|891.5|891.1|891.2|890.7|1
1609858940000|2021-01-05 15:02:20|891.4|891|891.1|890.7|891.5|891.1|891.1|890.5|436
1609858950000|2021-01-05 15:02:30|891|890.6|890.6|890.1|891|890.6|890.2|889.9|3220
1609858960000|2021-01-05 15:02:40|890.5|890|890.4|890.1|890.5|890.1|890.4|889.8|0
1609858970000|2021-01-05 15:02:50|890.5|890|890.9|890.8|891.3|890.9|890.5|890|878
1609858980000|2021-01-05 15:03:00|890.8|890.6|890.2|889.7|890.9|890.6|890.2|889.7|1446
1609859000000|2021-01-05 15:03:20|890|889.8|890.8|890.4|890.9|890.5|890|889.8|575
1609859010000|2021-01-05 15:03:30|890.7|890.5|891.1|890.7|891.1|890.7|890.7|890.4|573
1609859020000|2021-01-05 15:03:40|891.2|890.8|891.3|891|891.3|891|891.2|890.8|0
1609859030000|2021-01-05 15:03:50|891.5|891.1|891.7|891.4|891.7|891.5|891.5|891.1|1131
1609859040000|2021-01-05 15:04:00|891.6|891.5|891.4|891.1|891.7|891.5|891.3|891|15
1609859050000|2021-01-05 15:04:10||891.2||891.2||891.3||891.1|0
1609859060000|2021-01-05 15:04:20|891.7|891.3|891.7|891.4|891.9|891.5|891.5|891.2|1475
1609859070000|2021-01-05 15:04:30|891.8|891.3|892.1|891.7|892.2|891.7|891.7|891.3|572
1609859080000|2021-01-05 15:04:40|892.2|891.8|892.2|892|892.5|892.1|892.1|891.7|0
1609859090000|2021-01-05 15:04:50|892.4|892.1|892.4|892|892.5|892.1|892.3|892|5
1609859100000|2021-01-05 15:05:00|892.3|892.1|892.5|892.2|892.5|892.2|892.2|892.1|294
1609859110000|2021-01-05 15:05:10|892.7|892.1|892.6|892.3|892.7|892.3|892.6|892.1|0
1609859120000|2021-01-05 15:05:20|892.5|892.2|892.2|891.7|892.5|892.3|892.1|891.7|1289
1609859130000|2021-01-05 15:05:30|892.1|891.8|891.7|891.3|892.1|891.9|891.5|891.1|2021
1609859140000|2021-01-05 15:05:40|891.6|891.4|891.9|891.5|891.9|891.6|891.6|891.4|3577
1609859150000|2021-01-05 15:05:50|891.8|891.6|892|891.7|892|891.7|891.7|891.6|6689
1609859160000|2021-01-05 15:06:00|891.9|891.6|891.9|891.6|891.9|891.7|891.9|891.6|0
1609859170000|2021-01-05 15:06:10|891.8|891.7|891|890.9|891.8|891.7|891|890.8|10696
1609859180000|2021-01-05 15:06:20|890.9|890.8|891.3|891.1|891.3|891.1|890.9|890.5|6296
1609859190000|2021-01-05 15:06:30|891.4|891|891.4|891.1|891.4|891.3|891.4|891|1403
1609859200000|2021-01-05 15:06:40|891.5|891.2|891.5|891.3|891.6|891.4|891.5|891.2|1476
1609859210000|2021-01-05 15:06:50|891.6|891.4|891.8|891.5|891.9|891.7|891.6|891.4|1031
1609859220000|2021-01-05 15:07:00|891.9|891.6|892|891.7|892.1|891.9|891.9|891.6|970
1609859230000|2021-01-05 15:07:10|892.1|891.8|892.1|891.8|892.1|891.9|892|891.7|1105
1609859240000|2021-01-05 15:07:20|892|891.7|891.4|891.1|892|891.8|891.4|891.1|851
1609859250000|2021-01-05 15:07:30|891.3|890.9|891|890.7|891.4|891.1|890.8|890.5|1386
1609859260000|2021-01-05 15:07:40|891.1|890.6|891|890.6|891.1|890.7|891|890.6|0
1609859270000|2021-01-05 15:07:50|891.1|890.7|890.8|890.4|891.1|890.9|890.8|890.2|1450
1609859280000|2021-01-05 15:08:00|890.7|890.2|890.5|890.3|890.7|890.5|890.5|890.2|701
1609859290000|2021-01-05 15:08:10|890.4|890.2|890.5|890.3|890.5|890.3|890.4|889.9|0
1609859300000|2021-01-05 15:08:20|890.6|890.4|890.8|890.6|891.1|890.8|890.6|890.4|3067
1609859310000|2021-01-05 15:08:30|890.7|890.5|890.1|889.6|890.8|890.5|890.1|889.5|927
1609859320000|2021-01-05 15:08:40|890|889.5|889.1|888.7|890|889.6|889.1|888.6|8885
1609859330000|2021-01-05 15:08:50|889.2|888.8|889.4|888.9|889.4|889.1|889.2|888.8|1603
1609859340000|2021-01-05 15:09:00|889.3|889|889.6|889.3|889.7|889.5|889.3|888.9|6693
1609859350000|2021-01-05 15:09:10|889.5|889.2|889.5|889.1|889.5|889.4|889.4|889.1|900
1609859360000|2021-01-05 15:09:20|889.4|889.2|889.4|888.9|889.5|889.3|889.4|888.9|0
1609859370000|2021-01-05 15:09:30|889.3|888.8|888.6|888.4|889.3|888.9|888.5|888.2|13688
1609859380000|2021-01-05 15:09:40||888.5||888.5||888.5||888.5|0
1609859400000|2021-01-05 15:10:00|888.8|888.6|888.9|888.7|888.9|888.7|888.6|888.6|5
1609859410000|2021-01-05 15:10:10|889.1|888.8|888.6|888.2|889.2|888.9|888.6|888.2|2831
1609859420000|2021-01-05 15:10:20|888.7|888.3|888.8|888.4|888.8|888.4|888.7|888.3|0
1609859430000|2021-01-05 15:10:30|888.9|888.6|889|888.4|889|888.7|888.9|888.4|0
1609859440000|2021-01-05 15:10:40|889.2|888.5|889.4|889.1|889.5|889.2|889.2|888.5|845
1609859450000|2021-01-05 15:10:50|889.5|889|889.5|889.3|889.7|889.4|889.5|889|442
1609859460000|2021-01-05 15:11:00|889.6|889.4|889.5|889.3|889.6|889.4|889.5|889.3|0
1609859470000|2021-01-05 15:11:10|889.6|889.4|889.9|889.6|890.2|889.7|889.6|889.4|6580
1609859480000|2021-01-05 15:11:20|889.8|889.5|889.7|889.3|889.8|889.6|889.7|889.3|0
1609859490000|2021-01-05 15:11:30|889.6|889.4|889.2|889|889.6|889.4|889.2|888.8|2531
1609859500000|2021-01-05 15:11:40|889.4|889.1|889.7|889.4|889.7|889.5|889.4|889.1|3040
1609859520000|2021-01-05 15:12:00|889.6|889.3|889.9|889.4|889.9|889.4|889.6|889.2|563
1609859540000|2021-01-05 15:12:20|889.8|889.3|889.3|888.8|889.8|889.4|889.3|888.8|0
1609859550000|2021-01-05 15:12:30||888.9||888.9||888.9||888.9|0
1609859560000|2021-01-05 15:12:40|889.2|888.8|889.1|888.8|889.2|888.8|889|888.6|100
1609859570000|2021-01-05 15:12:50|889.2|889.2|889.3|889|889.5|889.2|889.2|888.9|575
1609859580000|2021-01-05 15:13:00|889.2|888.9|889.2|888.8|889.3|888.9|889.2|888.8|0
1609859590000|2021-01-05 15:13:10|889.3|888.9|889.2|888.8|889.3|889|889.2|888.8|0
1609859600000|2021-01-05 15:13:20|889.3|888.9|889.3|889|889.3|889|889.3|888.9|0
1609859610000|2021-01-05 15:13:30|889.2|888.9|889.1|888.8|889.2|889|889.1|888.8|50
1609859620000|2021-01-05 15:13:40|889|888.7|889.1|888.8|889.1|888.8|889|888.7|987
1609859630000|2021-01-05 15:13:50||888.9||888.8||888.9||888.8|842
1609859640000|2021-01-05 15:14:00|889|888.7|889.1|888.8|889.1|888.8|888.8|888.4|473
1609859650000|2021-01-05 15:14:10|889.3|888.9|889.4|889|889.4|889|889.3|888.9|590
1609859660000|2021-01-05 15:14:20|889.3|889.1|889.3|889|889.4|889.2|889.2|888.9|574
1609859670000|2021-01-05 15:14:30|889.2|888.9|888.7|888.4|889.2|889|888.7|888.3|303
1609859680000|2021-01-05 15:14:40|888.4|888.3|888.4|888.2|888.4|888.4|888.4|888.2|1149
1609859690000|2021-01-05 15:14:50|888.3|888.1|888.1|887.7|888.4|888.2|888.1|887.6|179
1609859700000|2021-01-05 15:15:00|888.2|887.8|888.2|887.9|888.2|888.1|888|887.7|4503
1609859710000|2021-01-05 15:15:10|888.1|887.8|888.2|887.9|888.2|887.9|888.1|887.8|700
1609859720000|2021-01-05 15:15:20|888.1|887.8|887.7|887.4|888.1|887.8|887.7|887.3|1806
1609859730000|2021-01-05 15:15:30|887.8|887.5|887.7|887.4|887.9|887.5|887.7|887.4|0
1609859740000|2021-01-05 15:15:40|887.8|887.5|887.8|887.5|887.8|887.5|887.7|887.4|0
1609859750000|2021-01-05 15:15:50|887.7|887.4|887.7|887.4|887.7|887.4|887.7|887.4|0
1609859760000|2021-01-05 15:16:00|887.6|887.3|887.4|887.2|887.6|887.3|887.3|887.1|748
1609859770000|2021-01-05 15:16:10|887.5|887.3|887.6|887.3|887.6|887.4|887.5|887.2|1935
1609859780000|2021-01-05 15:16:20|887.7|887.4|887.8|887.3|887.9|887.6|887.7|887.3|1000
1609859790000|2021-01-05 15:16:30|887.7|887.2|886.8|886.6|887.7|887.2|886.8|886.5|6589
1609859800000|2021-01-05 15:16:40|886.7|886.5|886.4|886|886.7|886.5|886.4|885.9|100
1609859820000|2021-01-05 15:17:00|886.3|885.8|886|885.7|886.3|886|885.7|885.4|48744
1609859830000|2021-01-05 15:17:10|885.9|885.6|885.6|885.3|885.9|885.6|885.5|885.1|553
1609859840000|2021-01-05 15:17:20|885.5|885|885.5|885.4|885.7|885.6|885.3|885|3611
1609859850000|2021-01-05 15:17:30|885.7|885.5|885.8|885.4|885.9|885.5|885.7|885.4|30
1609859860000|2021-01-05 15:17:40|885.7|885.3|885.6|885.4|885.7|885.4|885.6|885.3|0
1609859870000|2021-01-05 15:17:50|885.5|885.2|885.1|884.8|885.5|885.2|885.1|884.8|8884
1609859880000|2021-01-05 15:18:00|885|884.6|885.1|884.8|885.2|884.9|884.9|884.5|2258
1609859890000|2021-01-05 15:18:10|885.2|884.9|885.5|885.2|885.5|885.2|885.2|884.9|1281
1609859900000|2021-01-05 15:18:20|885.4|885.3|885.8|885.4|885.8|885.5|885.4|885.2|1825
1609859910000|2021-01-05 15:18:30|885.9|885.8|886|885.6|886|885.8|885.9|885.4|3000
1609859920000|2021-01-05 15:18:40|885.9|885.5|886|885.6|886|885.6|885.7|885.4|662
1609859930000|2021-01-05 15:18:50|885.9|885.5|885.6|885.3|885.9|885.6|885.4|885.3|529
1609859940000|2021-01-05 15:19:00|885.7|885.4|885.6|885.3|885.7|885.4|885.3|885.1|4096
1609859950000|2021-01-05 15:19:10|885.5|885.2|885.2|884.8|885.5|885.2|885|884.7|526
1609859960000|2021-01-05 15:19:20|885.1|884.7|884.9|884.7|885.1|884.7|884.5|884.1|15421
1609859970000|2021-01-05 15:19:30|885|884.8|885.2|884.9|885.2|884.9|885|884.8|842
1609859980000|2021-01-05 15:19:40|885.1|884.8|884.8|884.6|885.1|884.8|884.8|884.5|23
1609859990000|2021-01-05 15:19:50|884.7|884.4|884.7|884.4|884.8|884.5|884.4|884.2|20008
1609860000000|2021-01-05 15:20:00|884.6||884.6||884.6||884.6||700
1609860010000|2021-01-05 15:20:10|884.7|884.5|884.9|884.5|885|884.7|884.7|884.4|3884
1609860020000|2021-01-05 15:20:20|884.7|884.4|885|884.8|885|884.8|884.7|884.4|4286
1609860030000|2021-01-05 15:20:30|885.2|884.9|884.6|884.4|885.2|885.1|884.6|884.4|11297
1609860040000|2021-01-05 15:20:40|884.7|884.5|884.8|884.5|884.9|884.7|884.7|884.5|2841
1609860050000|2021-01-05 15:20:50|884.9|884.6|885.1|884.8|885.1|885|884.9|884.6|2462
1609860060000|2021-01-05 15:21:00|885|884.7|884.7|884.5|885|884.7|884.7|884.5|6418
1609860070000|2021-01-05 15:21:10|884.6|884.4|884.9|884.5|885|884.7|884.5|884.4|5161
1609860080000|2021-01-05 15:21:20|885|884.6|885.1|884.7|885.1|884.7|885|884.6|0
1609860090000|2021-01-05 15:21:30||884.8||884.9||884.9||884.8|0
1609860100000|2021-01-05 15:21:40|885.2|885|885.1|884.9|885.2|885|885.1|884.9|4353
1609860110000|2021-01-05 15:21:50|885.2|885|885.2|885|885.2|885.1|885.1|884.9|13548
1609860120000|2021-01-05 15:22:00|885.1|884.9|884.9|884.5|885.1|885|884.8|884.5|6320
1609860130000|2021-01-05 15:22:10|884.8|884.4|884.5|884.4|884.8|884.4|884.2|883.9|6626
1609860140000|2021-01-05 15:22:20|884.6|884.5|884.9|884.7|885.2|884.8|884.6|884.5|1154
1609860150000|2021-01-05 15:22:30|884.8|884.6|884.5|884.2|884.8|884.6|884.3|884|5577
1609860160000|2021-01-05 15:22:40|884.7|884.5|885.2|884.9|885.2|885.1|884.7|884.5|45435
1609860170000|2021-01-05 15:22:50|885.1|884.8|885.1|884.8|885.2|884.8|885.1|884.8|0
1609860180000|2021-01-05 15:23:00|885|884.7|885.1|884.8|885.1|884.8|884.9|884.7|0
1609860190000|2021-01-05 15:23:10|885|884.7|885|884.9|885|884.9|885|884.7|2136
1609860200000|2021-01-05 15:23:20|885.1|885|885.1|884.8|885.2|885.1|885.1|884.8|3752
1609860210000|2021-01-05 15:23:30|885.2|884.9|885.1|884.8|885.2|885.1|885.1|884.8|1723
1609860220000|2021-01-05 15:23:40|885.2|884.9|885.2|885|885.2|885.1|885.2|884.9|1824
1609860230000|2021-01-05 15:23:50|885.1|885.1|885.2|884.8|885.2|885.1|885.1|884.8|9594
1609860240000|2021-01-05 15:24:00|885.1|884.9|885.1|884.8|885.1|885|885.1|884.8|0
1609860260000|2021-01-05 15:24:20|885|884.7|884.7|884.5|885|884.7|884.6|884.2|3405
1609860270000|2021-01-05 15:24:30|884.6|884.4|884.7|884.4|884.7|884.4|884.6|884.3|0
1609860280000|2021-01-05 15:24:40|884.8|884.5|884.8|884.6|885|884.7|884.8|884.5|2591
1609860290000|2021-01-05 15:24:50|884.9|884.5|885|884.8|885.1|884.9|884.9|884.5|2371
1609860300000|2021-01-05 15:25:00|885.1|884.9|885.1|884.8|885.2|884.9|885|884.8|1474
1609860310000|2021-01-05 15:25:10|885|884.7|884.9|884.4|885|884.7|884.7|884.4|331
1609860320000|2021-01-05 15:25:20|884.7|884.3|884.6|884.4|884.7|884.4|884.6|884.3|0
1609860330000|2021-01-05 15:25:30|884.5|884.3|884.5|884.3|884.5|884.3|884.4|884.2|578
1609860340000|2021-01-05 15:25:40|884.6||884.7||884.8||884.6||0
1609860350000|2021-01-05 15:25:50|884.8|884.4|885.1|884.8|885.2|884.8|884.8|884.4|5363
1609860360000|2021-01-05 15:26:00|885|884.7|884.7|884.3|885|884.7|884.7|884.2|280
1609860370000|2021-01-05 15:26:10|884.6|884.2|884.7|884.3|884.7|884.3|884.5|884.2|0
1609860380000|2021-01-05 15:26:20|884.6|884.2|884.6|884.3|884.6|884.3|884.4|884.2|1967
1609860390000|2021-01-05 15:26:30|884.7|884.4|885.1|884.7|885.2|884.9|884.7|884.4|659
1609860400000|2021-01-05 15:26:40||884.6||884.6||884.7||884.6|0
1609860420000|2021-01-05 15:27:00|885|884.5|884.4|884.2|885|884.5|884.4|884.2|949
1609860430000|2021-01-05 15:27:10||884.3||884.2||884.3||884.2|664
1609860440000|2021-01-05 15:27:20|884.3|884|884|883.6|884.4|884|883.9|883.5|40089
1609860450000|2021-01-05 15:27:30|884.1|883.7|884.3|884|884.3|884|884.1|883.7|4082
1609860460000|2021-01-05 15:27:40|884.4|884.1|884.9|884.6|885|884.6|884.4|884.1|728
1609860470000|2021-01-05 15:27:50|885|884.5|884.9|884.5|885|884.6|884.8|884.5|2000
1609860480000|2021-01-05 15:28:00|884.8|884.6|884.7|884.6|884.9|884.6|884.6|884.5|2914
1609860490000|2021-01-05 15:28:10|884.5|884.5|884.4|884|884.5|884.5|884.3|884|709
1609860500000|2021-01-05 15:28:20|884.5||884.2||884.5||884.2||0
1609860510000|2021-01-05 15:28:30|884.3|884.1|884.3|884.1|884.3|884.1|884.2|884.1|0
1609860520000|2021-01-05 15:28:40|884.2||884.3||884.3||884.2||0
1609860530000|2021-01-05 15:28:50|884.2|884|884.2|883.9|884.3|884|884.2|883.8|577
1609860540000|2021-01-05 15:29:00|884.1|883.8|883.9|883.6|884.1|883.8|883.9|883.5|24
1609860550000|2021-01-05 15:29:10|883.8|883.7|883.9|883.6|884.1|883.9|883.8|883.5|3013
1609860560000|2021-01-05 15:29:20|883.8|883.7|883.9|883.7|883.9|883.7|883.8|883.7|0
1609860570000|2021-01-05 15:29:30|884.1|884|884.4|884|884.4|884.1|884.1|884|4458
1609860590000|2021-01-05 15:29:50|884.3|883.8|883.7|883.2|884.4|883.8|883.4|883.1|24075
1609860600000|2021-01-05 15:30:00|883.6|883.3|883.7|883.4|883.7|883.4|883.5|883.3|567
1609860610000|2021-01-05 15:30:10|883.6|883.3|883.5|883.2|883.6|883.4|883.5|883.2|266
1609860620000|2021-01-05 15:30:20|883.4|883.1|883.5|883.1|883.5|883.2|883.3|883.1|2282
1609860630000|2021-01-05 15:30:30|883.6|883.2|883.7|883.2|883.7|883.4|883.6|883.2|2052
1609860640000|2021-01-05 15:30:40|883.6||883.5||883.6||883.5||0
1609860650000|2021-01-05 15:30:50|883.4|883.1|883.8|883.4|883.8|883.4|883.2|882.9|13827
1609860660000|2021-01-05 15:31:00|883.7|883.3|883.3|883|883.7|883.3|883.1|882.9|3415
1609860670000|2021-01-05 15:31:10|883.4|883.1|883.6|883.2|883.6|883.3|883.4|883.1|981
1609860680000|2021-01-05 15:31:20|883.5|883.1|883.3|882.9|883.5|883.1|882.9|882.6|4299
1609860690000|2021-01-05 15:31:30|883.2|882.8|883.2|882.7|883.3|882.9|883.2|882.7|2052
1609860700000|2021-01-05 15:31:40|882.9|882.6|882.8|882.4|882.9|882.7|882.7|882.4|100
1609860710000|2021-01-05 15:31:50|882.7|882.5|882.6|882.3|882.7|882.5|882.3|882|5329
1609860720000|2021-01-05 15:32:00|882.5|882.2|882.5|882.3|882.5|882.3|882.3|882.1|250
1609860730000|2021-01-05 15:32:10|882.7|882.4|883.2|882.9|883.2|883|882.7|882.4|2565
1609860740000|2021-01-05 15:32:20|883.3|883|883.9|883.5|884|883.7|883.3|883|101
1609860750000|2021-01-05 15:32:30|883.8|883.4|883.5|883.2|883.8|883.5|883.5|883.2|0
1609860760000|2021-01-05 15:32:40|883.6|883.3|883.6|883.3|883.6|883.3|883.5|883.3|0
1609860770000|2021-01-05 15:32:50|883.5||883.5||883.6||883.5||0
1609860780000|2021-01-05 15:33:00|883.6|883.4|883.8|883.6|884|883.8|883.5|883.3|2979
1609860790000|2021-01-05 15:33:10|884|883.7|884.1|883.8|884.2|883.8|883.9|883.6|1707
1609860800000|2021-01-05 15:33:20|884|883.7|883.3|882.7|884|883.7|883.1|882.7|3980
1609860810000|2021-01-05 15:33:30|883.2|882.6|883.3|883.1|883.5|883.2|882.9|882.5|8366
1609860820000|2021-01-05 15:33:40|883.5|883.2|883.7|883.2|883.7|883.3|883.2|883.1|2646
1609860840000|2021-01-05 15:34:00|883.6||883.6||883.6||883.6||0
1609860860000|2021-01-05 15:34:20|883.5|883.1|883.2|883.1|883.5|883.1|883.2|882.9|354
1609860870000|2021-01-05 15:34:30|883.3|883.2|883.7|883.2|883.8|883.4|883.3|883.1|2616
1609860880000|2021-01-05 15:34:40||883.3||883.3||883.3||883.3|0
1609860890000|2021-01-05 15:34:50|883.6||883.5||883.6||883.5||500
1609860900000|2021-01-05 15:35:00|883.6|883.4|884.2|883.9|884.3|884|883.6|883.4|3042
1609860910000|2021-01-05 15:35:10|884.1||884||884.1||884||0
1609860920000|2021-01-05 15:35:20|883.9|883.7|883.6|883.2|884.1|883.7|883.6|883.2|2475
1609860930000|2021-01-05 15:35:30|883.7|883.3|883.6|883.4|883.7|883.6|883.6|883.3|12022
1609860940000|2021-01-05 15:35:40|883.5|883.2|883.3|883|883.6|883.2|883.2|883|2072
1609860950000|2021-01-05 15:35:50|883.2|882.9|883|882.7|883.2|882.9|883|882.7|8843
1609860960000|2021-01-05 15:36:00|882.9|882.8|883|882.7|883|882.9|882.9|882.7|9028
1609860970000|2021-01-05 15:36:10|882.9|882.8|883|882.8|883|882.8|882.9|882.7|1791
1609860980000|2021-01-05 15:36:20||882.7||882.8||882.8||882.7|0
1609860990000|2021-01-05 15:36:30|882.9|882.7|883|882.8|883|882.8|882.9|882.7|0
1609861000000|2021-01-05 15:36:40|882.9|882.7|883|882.7|883|882.8|882.9|882.7|0
1609861010000|2021-01-05 15:36:50|882.9|882.8|882.7|882.5|882.9|882.8|882.7|882.5|3838
1609861020000|2021-01-05 15:37:00|882.6|882.4|882.4|882.2|882.6|882.4|882.4|882.1|2547
1609861030000|2021-01-05 15:37:10|882.5|882|882.4|882.1|882.5|882.3|882.4|882|3763
1609861040000|2021-01-05 15:37:20|882.5|881.9|882.3|882|882.5|882.1|882|881.9|5829
1609861050000|2021-01-05 15:37:30|882.4|882.1|881.8|881.4|882.5|882.2|881.7|881.3|314
1609861060000|2021-01-05 15:37:40|881.9|881.5|881.8|881.4|882.1|881.8|881.8|881.4|579
1609861070000|2021-01-05 15:37:50|881.6|881.3|882|881.6|882|881.7|881.4|881.2|2706
1609861080000|2021-01-05 15:38:00|881.9|881.4|881.7|881.4|881.9|881.4|881.7|881.4|0
1609861090000|2021-01-05 15:38:10|881.8|881.5|882.3|881.9|882.4|882.1|881.8|881.5|2926
1609861100000|2021-01-05 15:38:20|882.2|882|882.4|882.1|882.4|882.1|882.2|882|1
1609861110000|2021-01-05 15:38:30|882.5|882.2|882.7|882.4|882.9|882.5|882.4|882.2|2330
1609861120000|2021-01-05 15:38:40|882.6|882.3|882.3|882.1|882.7|882.4|882.3|882|354
1609861130000|2021-01-05 15:38:50|882.4|882.2|882.6|882.3|882.8|882.4|882.4|882.2|0
1609861140000|2021-01-05 15:39:00|882.7|882.4|882.8|882.5|882.9|882.7|882.7|882.4|0
1609861150000|2021-01-05 15:39:10|882.9|882.7|882.9|882.5|882.9|882.7|882.9|882.5|16
1609861160000|2021-01-05 15:39:20|882.8|882.4|882.7|882.3|882.8|882.5|882.7|882.3|0
1609861170000|2021-01-05 15:39:30|882.6|882.2|882.4|882.1|882.6|882.2|882.3|882.1|0
1609861180000|2021-01-05 15:39:40|882.3|882|882.3|882.1|882.3|882.1|882.3|881.9|0
1609861190000|2021-01-05 15:39:50|882.2|882|882.2|882|882.3|882.1|882.2|881.9|0
1609861200000|2021-01-05 15:40:00|882.1|881.9|882.3|882|882.3|882|882.1|881.9|2230
1609861210000|2021-01-05 15:40:10|882.4|882.1|882.6|882.4|882.7|882.4|882.4|882.1|550
1609861220000|2021-01-05 15:40:20|882.7|882.5|882.8|882.5|882.8|882.5|882.7|882.5|0
1609861230000|2021-01-05 15:40:30|882.7|882.4|882.6|882.2|882.7|882.4|882.6|882.2|701
1609861250000|2021-01-05 15:40:50|882.5|882.3|882.6|882.4|882.6|882.4|882.5|882.3|0
1609861260000|2021-01-05 15:41:00|882.7|882.5|882.7|882.5|882.7|882.6|882.7|882.4|497
1609861270000|2021-01-05 15:41:10|882.8|882.6|882.8|882.5|883|882.6|882.7|882.5|2423
1609861280000|2021-01-05 15:41:20|882.9|882.6|882.8|882.5|883|882.7|882.8|882.5|578
1609861290000|2021-01-05 15:41:30|882.7|882.4|882.5|882.2|882.7|882.4|882.5|882.2|162
1609861300000|2021-01-05 15:41:40|882.6|882.3|882.6|882.3|882.6|882.4|882.5|882.3|711
1609861310000|2021-01-05 15:41:50|882.5|882.2|882.1|881.8|882.5|882.2|882.1|881.7|1014
1609861320000|2021-01-05 15:42:00|882|881.7|882.2|882|882.2|882|882|881.6|244
1609861330000|2021-01-05 15:42:10|882.1|881.8|882.1|881.8|882.2|881.9|882.1|881.8|0
1609861340000|2021-01-05 15:42:20|882|881.7|881.8|881.4|882|881.7|881.7|881.4|2491
1609861350000|2021-01-05 15:42:30|881.7|881.5|881.5|881.2|881.8|881.6|881.5|881.1|319
1609861360000|2021-01-05 15:42:40|881.4|881.1|881.1|880.8|881.4|881.1|881.1|880.8|10801
1609861370000|2021-01-05 15:42:50|881|880.7|881|880.7|881.1|880.9|881|880.6|3300
1609861380000|2021-01-05 15:43:00|881.1|880.8|881.5|881.3|881.6|881.4|881.1|880.8|1287
1609861390000|2021-01-05 15:43:10|881.6|881.4|881.9|881.7|881.9|881.7|881.6|881.4|715
1609861400000|2021-01-05 15:43:20|881.8|881.6|881.8|881.6|881.9|881.6|881.7|881.6|1841
1609861410000|2021-01-05 15:43:30|881.7||881.7||881.7||881.7||0
1609861420000|2021-01-05 15:43:40|881.6|881.5|881.3|880.9|881.7|881.5|881.3|880.9|1904
1609861430000|2021-01-05 15:43:50|881.2|880.8|881.1|880.9|881.2|880.9|881.1|880.8|0
1609861440000|2021-01-05 15:44:00|881|881|881|880.9|881|881|881|880.8|630
1609861450000|2021-01-05 15:44:10|881.1|881|881.6|881.4|881.8|881.4|881.1|881|3439
1609861460000|2021-01-05 15:44:20|881.4|881.2|881.3|881|881.4|881.2|881.3|881|5846
1609861470000|2021-01-05 15:44:30|881.2|881.1|881.2|881.1|881.3|881.1|881.2|881|0
1609861480000|2021-01-05 15:44:40|881.3|881.2|881.6|881.3|881.6|881.4|881.3|881.2|3190
1609861490000|2021-01-05 15:44:50|881.5|881.2|881.6|881.1|881.6|881.2|881.2|880.9|3693
1609861500000|2021-01-05 15:45:00|881.5|881.4|881.5|881.4|881.8|881.4|881.4|881.4|4335
1609861520000|2021-01-05 15:45:20|881.6|881.5|882|881.7|882.1|881.7|881.6|881.4|554
1609861530000|2021-01-05 15:45:30||881.8||881.9||881.9||881.7|1500
1609861540000|2021-01-05 15:45:40|882.2||882.1||882.2||882||1019
1609861550000|2021-01-05 15:45:50|882.2|882|882.2|882.1|882.3|882.2|882.2|882|3388
1609861570000|2021-01-05 15:46:10|882.3|882.2|882.3|882.2|882.3|882.2|882.3|882.2|850
1609861580000|2021-01-05 15:46:20|882.4|882|882.3|882.1|882.6|882.3|882.2|882|2205
1609861590000|2021-01-05 15:46:30|882.4|882.2|882.3|882|882.6|882.3|882.3|881.9|4105
1609861600000|2021-01-05 15:46:40|882.4|882.1|882.5|882.2|882.5|882.2|882.4|882.1|745
1609861610000|2021-01-05 15:46:50|882.4|882.1|882.2|882|882.4|882.1|882.2|882|0
1609861620000|2021-01-05 15:47:00|882.1|881.9|882.1|881.9|882.2|882|882.1|881.9|0
1609861640000|2021-01-05 15:47:20|882|881.8|881.8|881.7|882|881.8|881.8|881.7|379
1609861650000|2021-01-05 15:47:30|881.7|881.6|881.7|881.5|881.8|881.6|881.7|881.4|1326
1609861670000|2021-01-05 15:47:50|881.8|881.6|881.8|881.7|881.9|881.8|881.8|881.6|3869
1609861680000|2021-01-05 15:48:00|881.9|881.6|881.9|881.7|881.9|881.7|881.9|881.6|830
1609861690000|2021-01-05 15:48:10|881.8|881.5|881.7|881.5|881.8|881.6|881.5|881.4|1951
1609861700000|2021-01-05 15:48:20|881.6|881.6|881.7|881.5|881.7|881.6|881.5|881.4|3182
1609861710000|2021-01-05 15:48:30|881.6|881.4|881.6|881.4|881.7|881.5|881.6|881.4|0
1609861720000|2021-01-05 15:48:40||881.5||881.4||881.5||881.4|0
1609861730000|2021-01-05 15:48:50|881.5||881.5||881.5||881.5||0
1609861740000|2021-01-05 15:49:00|881.4|881.3|881.3|881.1|881.4|881.3|881.3|881.1|8150
1609861750000|2021-01-05 15:49:10|881.4|881.2|882.1|881.8|882.1|881.8|881.4|881.2|5133
1609861760000|2021-01-05 15:49:20|882.2|881.9|882.7|882.4|882.8|882.4|882.1|881.9|222
1609861770000|2021-01-05 15:49:30|882.5|882.5|882.6|882.3|882.6|882.5|882.5|882.2|6867
1609861780000|2021-01-05 15:49:40|882.7|882.4|882.9|882.7|882.9|882.7|882.5|882.3|2484
1609861790000|2021-01-05 15:49:50|882.7|882.6|883.2|883|883.3|883|882.7|882.6|3728
1609861800000|2021-01-05 15:50:00|883.3|883.1|883.4|883.2|883.5|883.2|883.3|883.1|1087
1609861810000|2021-01-05 15:50:10|883.3|883.1|883.4|883.2|883.4|883.2|883.3|883.1|0
1609861820000|2021-01-05 15:50:20|883.5|883.3|883.2|883|883.7|883.4|883.2|883|6961
1609861830000|2021-01-05 15:50:30||883.1||883||883.1||883|0
1609861840000|2021-01-05 15:50:40|883.3|883.1|883.7|883.5|883.9|883.6|883.3|883.1|4328
1609861870000|2021-01-05 15:51:10|883.6|883.6|883.7|883.6|883.9|883.6|883.6|883.6|1250
1609861880000|2021-01-05 15:51:20||883.5||883.6||883.6||883.5|267
1609861890000|2021-01-05 15:51:30|883.8||883.8||883.8||883.7||703
1609861900000|2021-01-05 15:51:40||883.5||883.6||883.6||883.5|0
1609861910000|2021-01-05 15:51:50|883.7|883.5|883.7|883.5|883.7|883.5|883.7|883.4|0
1609861920000|2021-01-05 15:52:00|883.6|883.4|883.6|883.5|883.8|883.5|883.6|883.4|0
1609861930000|2021-01-05 15:52:10|883.7|883.6|883.8|883.6|883.9|883.6|883.7|883.5|960
1609861950000|2021-01-05 15:52:30|883.9|883.7|884.5|884.2|884.6|884.2|883.9|883.6|5487
1609861970000|2021-01-05 15:52:50|884.6|884.3|885|884.8|885|884.9|884.6|884.3|2699
1609861980000|2021-01-05 15:53:00|885.1|884.9|885.1|885|885.2|885|885.1|884.8|2399
1609861990000|2021-01-05 15:53:10|885.2|885.1|885.2|885|885.5|885.3|885.2|885|21831
1609862000000|2021-01-05 15:53:20|885.1|884.9|885.2|884.9|885.2|885|885.1|884.9|716
1609862010000|2021-01-05 15:53:30||885||884.9||885||884.9|0
1609862020000|2021-01-05 15:53:40|885.3|885|885|884.9|885.3|885|885|884.9|56
1609862030000|2021-01-05 15:53:50|885.1|885|885.2|885|885.2|885|885.1|885|831
1609862040000|2021-01-05 15:54:00|885.1|884.9|885.2|885|885.2|885|885|884.9|1047
1609862050000|2021-01-05 15:54:10||885.1||885||885.1||885|20
1609862060000|2021-01-05 15:54:20|885.3|885.1|885.5|885.3|885.5|885.3|885.3|885.1|1604
1609862070000|2021-01-05 15:54:30|885.4|885.2|885.3|885.2|885.5|885.2|885.3|885.2|302
1609862080000|2021-01-05 15:54:40|885.4|885.1|885.1|884.9|885.5|885.2|885|884.9|2542
1609862090000|2021-01-05 15:54:50|885|884.8|884.6|884.4|885|884.8|884.6|884.4|1609
1609862100000|2021-01-05 15:55:00|884.7|884.5|884.7|884.4|884.7|884.6|884.7|884.4|1488
1609862110000|2021-01-05 15:55:10|884.6|884.5|884.6|884.4|884.6|884.6|884.6|884.4|800
1609862120000|2021-01-05 15:55:20|884.7|884.5|884.6|884.4|884.7|884.5|884.6|884.4|0
1609862130000|2021-01-05 15:55:30|884.5|884.5|884.6|884.5|884.7|884.6|884.5|884.4|3021
1609862140000|2021-01-05 15:55:40|884.7|884.4|884.6|884.4|884.7|884.5|884.5|884.4|645
1609862150000|2021-01-05 15:55:50|884.7|884.5|884.7|884.5|884.7|884.5|884.6|884.4|0
1609862160000|2021-01-05 15:56:00|884.6|884.4|884.6|884.4|884.7|884.5|884.6|884.4|267
1609862170000|2021-01-05 15:56:10|884.5|884.3|884.5|884.2|884.6|884.4|884.4|884.2|3812
1609862180000|2021-01-05 15:56:20|884.6|884.3|884.7|884.4|884.7|884.4|884.6|884.3|794
1609862190000|2021-01-05 15:56:30|884.6||884.7||884.7||884.6||200
1609862200000|2021-01-05 15:56:40|884.6||884.6||884.6||884.6||0
1609862210000|2021-01-05 15:56:50|884.8|884.5|885|884.8|885|884.8|884.8|884.5|3353
1609862220000|2021-01-05 15:57:00|884.9|884.7|885|884.8|885|884.8|884.9|884.6|1277
1609862230000|2021-01-05 15:57:10|884.9|884.7|884.5|884.3|884.9|884.7|884.4|884.2|17424
1609862240000|2021-01-05 15:57:20|884.4|884.2|884.4|884.2|884.6|884.4|884.3|884.1|7022
1609862250000|2021-01-05 15:57:30|884.3|884.1|884.3|884|884.6|884.4|884.2|884|4003
1609862260000|2021-01-05 15:57:40|884.2|884.1|884.2|884|884.2|884.1|884.2|884|0
1609862270000|2021-01-05 15:57:50|884.3|884.1|884.2|884|884.3|884.1|884.2|884|1145
1609862280000|2021-01-05 15:58:00|884.1|883.9|883.3|883.1|884.1|883.9|883.3|883|4836
1609862290000|2021-01-05 15:58:10|883.2|883|882.7|882.6|883.2|883|882.6|882.3|10792
1609862300000|2021-01-05 15:58:20|882.8|882.7|883.3|883.1|883.4|883.2|882.8|882.7|4486
1609862310000|2021-01-05 15:58:30|883.4|883.2|883.6|883.2|883.6|883.3|883.4|883.2|1355
1609862320000|2021-01-05 15:58:40|883.5||883.5||883.5||883.4||623
1609862330000|2021-01-05 15:58:50|883.4|883.1|883.3|883|883.6|883.4|883.3|883|700
1609862340000|2021-01-05 15:59:00|883.2|882.9|883.3|883|883.3|883|883|882.8|1373
1609862350000|2021-01-05 15:59:10|883.5|883.1|883.2|882.8|883.8|883.5|883.2|882.8|8213
1609862360000|2021-01-05 15:59:20|883.1|882.7|883|882.8|883.1|882.8|883|882.6|0
1609862370000|2021-01-05 15:59:30|883.1|882.9|883.3|883|883.4|883|883.1|882.9|1810
1609862380000|2021-01-05 15:59:40|883.2|882.9|882.9|882.7|883.3|882.9|882.9|882.6|0
1609862390000|2021-01-05 15:59:50|882.8|882.6|882.7|882.5|882.9|882.7|882.7|882.4|443
1609862400000|2021-01-05 16:00:00|882.6|882.3|882.4|882.3|882.7|882.5|882.4|882.1|2640
1609862410000|2021-01-05 16:00:10|882.6|882.4|882.3|882.1|882.6|882.4|882.2|881.9|3584
1609862420000|2021-01-05 16:00:20|882.4|882.2|882.6|882.4|882.6|882.5|882.4|882.2|4225
1609862430000|2021-01-05 16:00:30|882.7|882.6|883|882.8|883.2|882.9|882.7|882.6|2257
1609862440000|2021-01-05 16:00:40|882.9|882.7|882.8|882.4|883|882.7|882.7|882.4|21
1609862450000|2021-01-05 16:00:50|883|882.5|882.9|882.6|883.2|882.8|882.9|882.5|931
1609862460000|2021-01-05 16:01:00|883|882.7|883.1|882.8|883.1|882.8|883|882.7|648
1609862470000|2021-01-05 16:01:10|883.2|882.7|883.3|883|883.3|883|883.2|882.7|488
1609862480000|2021-01-05 16:01:20|883.2|882.9|883.2|882.8|883.2|882.9|883.2|882.8|0
1609862500000|2021-01-05 16:01:40|883|882.9|883.3|883|883.3|883|883|882.9|3003
1609862510000|2021-01-05 16:01:50|883.4|883.1|883.5|883.4|883.5|883.4|883.4|883.1|489
1609862520000|2021-01-05 16:02:00|883.6|883.5|883.6|883.5|883.8|883.6|883.6|883.4|1987
1609862530000|2021-01-05 16:02:10|883.5|883.3|883.5|883.4|883.6|883.4|883.5|883.2|1166
1609862550000|2021-01-05 16:02:30|883.4|883.2|883.4|883.2|883.4|883.3|883.4|883.1|733
1609862560000|2021-01-05 16:02:40|883.6|883.3|884|883.8|884|883.8|883.6|883.3|1017
1609862570000|2021-01-05 16:02:50|883.9|883.7|883.9|883.6|883.9|883.7|883.9|883.6|0
1609862580000|2021-01-05 16:03:00|883.8||883.8||883.9||883.8||100
1609862590000|2021-01-05 16:03:10|883.7|883.5|883.7|883.4|883.7|883.5|883.5|883.3|3123
1609862600000|2021-01-05 16:03:20|883.6|883.3|883.5|883.4|883.6|883.4|883.5|883.3|0
1609862610000|2021-01-05 16:03:30|883.6|883.5|883.7|883.6|883.9|883.8|883.6|883.4|4552
1609862620000|2021-01-05 16:03:40|883.8|883.5|883.8|883.6|883.9|883.7|883.6|883.4|3450
1609862630000|2021-01-05 16:03:50|883.9|883.7|883.8|883.6|883.9|883.7|883.7|883.6|1578
1609862640000|2021-01-05 16:04:00|883.7|883.5|883.4|883|883.7|883.5|883.4|883|881
1609862650000|2021-01-05 16:04:10|883.3|883.1|883.4|883.2|883.5|883.3|883.3|883|2195
1609862660000|2021-01-05 16:04:20|883.5|883.1|883.2|882.8|883.5|883.1|883.1|882.8|1278
1609862670000|2021-01-05 16:04:30|883.1|882.9|883.1|882.8|883.2|883|883|882.8|578
1609862680000|2021-01-05 16:04:40|883.2|882.7|883.2|883|883.2|883|883.2|882.6|0
1609862690000|2021-01-05 16:04:50|883.1|882.9|883.3|883.1|883.3|883.2|883.1|882.8|2211
1609862700000|2021-01-05 16:05:00|883.2|883|883|882.8|883.3|883.2|883|882.7|3682
1609862710000|2021-01-05 16:05:10|882.9|882.7|883|882.8|883|882.8|882.9|882.7|951
1609862720000|2021-01-05 16:05:20|882.9|882.7|882.9|882.6|882.9|882.8|882.8|882.6|1762
1609862730000|2021-01-05 16:05:30|882.8|882.5|882.8|882.6|882.9|882.6|882.6|882.4|2404
1609862740000|2021-01-05 16:05:40||882.5||882.5||882.5||882.5|0
1609862750000|2021-01-05 16:05:50|882.9|882.6|882.8|882.6|882.9|882.7|882.7|882.5|1817
1609862760000|2021-01-05 16:06:00|882.7|882.5|882.4|882.2|882.8|882.6|882.4|882.1|2715
1609862770000|2021-01-05 16:06:10|882.5|882.1|882.6|882.3|882.6|882.3|882.5|882|2893
1609862780000|2021-01-05 16:06:20|882.7|882.4|882.8|882.5|882.8|882.5|882.7|882.4|0
1609862790000|2021-01-05 16:06:30|882.9|882.6|882.6|882.3|883|882.7|882.6|882.3|700
1609862800000|2021-01-05 16:06:40|882.7|882.4|882.7|882.5|882.8|882.5|882.7|882.4|882
1609862810000|2021-01-05 16:06:50|882.8||882.8||882.8||882.8||0
1609862820000|2021-01-05 16:07:00|882.7|882.4|882.7|882.5|882.7|882.5|882.6|882.4|0
1609862830000|2021-01-05 16:07:10|882.8|882.7|882.8|882.6|882.8|882.7|882.7|882.5|1465
1609862850000|2021-01-05 16:07:30|882.9|882.7|883|882.8|883.1|882.8|882.9|882.7|936
1609862860000|2021-01-05 16:07:40|882.9|882.7|882.9|882.7|882.9|882.7|882.9|882.7|1307
1609862870000|2021-01-05 16:07:50|883|882.8|882.7|882.4|883|882.8|882.7|882.4|2519
1609862880000|2021-01-05 16:08:00|882.6|882.5|882.7|882.5|882.7|882.5|882.5|882.4|1213
1609862890000|2021-01-05 16:08:10|882.6|882.4|882.6|882.3|882.6|882.4|882.5|882.1|1307
1609862900000|2021-01-05 16:08:20|882.5|882.2|882.3|882.1|882.5|882.3|882.2|882|2403
1609862910000|2021-01-05 16:08:30|882.2|882|882.2|881.9|882.2|882.1|882.1|881.8|500
1609862920000|2021-01-05 16:08:40|882.1|881.8|882.3|882.1|882.4|882.1|881.9|881.6|4317
1609862930000|2021-01-05 16:08:50|882.4|882.2|882.7|882.3|882.8|882.5|882.3|882.2|414
1609862940000|2021-01-05 16:09:00|882.6|882.4|882.7|882.5|882.7|882.5|882.6|882.4|578
1609862950000|2021-01-05 16:09:10|882.6|882.4|882.3|882.1|882.7|882.5|882.2|881.9|2815
1609862960000|2021-01-05 16:09:20|882.5|882.2|882.5|882.3|882.5|882.3|882.4|882.1|760
1609862970000|2021-01-05 16:09:30|882.6|882.4|883.2|883|883.2|883|882.6|882.4|1457
1609862980000|2021-01-05 16:09:40|883.3|883.1|883.3|883.2|883.3|883.2|883.3|883|334
1609863000000|2021-01-05 16:10:00|883.4|883.3|883.3|883.1|883.5|883.3|883.3|883|2604
1609863010000|2021-01-05 16:10:10|883.2|883|883.2|882.9|883.2|883|883.2|882.8|0
1609863020000|2021-01-05 16:10:20|883.1|883|883|882.7|883.1|883.1|883|882.7|1401
1609863030000|2021-01-05 16:10:30|882.9|882.8|882.6|882.3|882.9|882.9|882.5|882.3|6209
1609863040000|2021-01-05 16:10:40|882.7|882.2|882.4|882.1|882.7|882.3|882.4|882.1|3467
1609863050000|2021-01-05 16:10:50|882.3|882|882.4|882.1|882.4|882.1|882.1|881.9|1318
1609863060000|2021-01-05 16:11:00|882.3|882|882.2|881.9|882.3|882|882.2|881.9|1900
1609863070000|2021-01-05 16:11:10|882.3|882|882.4|882.1|882.4|882.1|882.3|882|1359
1609863080000|2021-01-05 16:11:20|882.3|882.2|882.3|882.1|882.6|882.3|882.2|882.1|3263
1609863090000|2021-01-05 16:11:30|882.2|882|881.9|881.7|882.2|882|881.8|881.7|1423
1609863100000|2021-01-05 16:11:40|881.8|881.6|881.9|881.6|881.9|881.6|881.8|881.5|92
1609863110000|2021-01-05 16:11:50|881.8|881.5|881.7|881.5|881.8|881.6|881.7|881.5|0
1609863120000|2021-01-05 16:12:00|881.8|881.6|881.7|881.5|881.8|881.6|881.7|881.5|958
1609863130000|2021-01-05 16:12:10|881.8|881.6|881.7|881.6|881.8|881.6|881.7|881.5|0
1609863140000|2021-01-05 16:12:20|881.8|881.7|881.9|881.7|881.9|881.8|881.8|881.7|291
1609863150000|2021-01-05 16:12:30|881.8||881.8||881.8||881.8||0
1609863160000|2021-01-05 16:12:40|881.7|881.6|882|881.8|882.1|881.9|881.7|881.5|7152
1609863170000|2021-01-05 16:12:50|882.1|881.7|882|881.6|882.1|881.8|882|881.6|0
1609863180000|2021-01-05 16:13:00|882.1|881.7|882.2|882.1|882.2|882.1|882.1|881.7|682
1609863190000|2021-01-05 16:13:10|882.1|882|881.9|881.7|882.1|882|881.9|881.7|2499
1609863200000|2021-01-05 16:13:20|881.8|881.6|881.6|881.5|881.8|881.6|881.6|881.5|2578
1609863210000|2021-01-05 16:13:30|881.5|881.3|881.5|881.3|881.5|881.3|881.5|881.2|2508
1609863220000|2021-01-05 16:13:40|881.6|881.4|881.8|881.6|881.8|881.7|881.6|881.4|3164
1609863230000|2021-01-05 16:13:50|881.9|881.7|881.9|881.7|882|881.8|881.8|881.6|3523
1609863240000|2021-01-05 16:14:00|882|881.8|882.7|882.5|882.7|882.5|882|881.8|2370
1609863250000|2021-01-05 16:14:10|882.8|882.4|883|882.7|883.1|882.7|882.8|882.4|1128
1609863260000|2021-01-05 16:14:20|882.9|882.6|882.8|882.7|882.9|882.7|882.8|882.6|1578
1609863270000|2021-01-05 16:14:30|882.7|882.6|882.6|882.3|882.7|882.6|882.6|882.3|309
1609863280000|2021-01-05 16:14:40|882.5|882.2|882.5|882.3|882.5|882.3|882.4|882.1|475
1609863300000|2021-01-05 16:15:00|882.4|882.2|881.6|881.5|882.4|882.2|881.6|881.5|4599
1609863310000|2021-01-05 16:15:10|881.5|881.4|881.6|881.2|881.6|881.5|881.4|881.1|6864
1609863320000|2021-01-05 16:15:20|881.5|881.3|881.9|881.6|882|881.6|881.5|881.3|851
1609863330000|2021-01-05 16:15:30|882|881.7|882.2|882|882.3|882|882|881.7|1430
1609863340000|2021-01-05 16:15:40|882.1|881.9|882.2|882|882.2|882|882.1|881.9|0
1609863350000|2021-01-05 16:15:50|882.1|881.9|881.9|881.6|882.2|881.9|881.9|881.6|189
1609863360000|2021-01-05 16:16:00|881.8|881.4|881.9|881.6|881.9|881.7|881.7|881.4|1761
1609863370000|2021-01-05 16:16:10||881.7||881.7||881.7||881.6|0
1609863380000|2021-01-05 16:16:20|881.8|881.6|881.9|881.7|881.9|881.7|881.7|881.6|3452
1609863390000|2021-01-05 16:16:30|881.8|881.8|881.8|881.6|881.8|881.8|881.8|881.6|0
1609863400000|2021-01-05 16:16:40|881.9|881.7|881.8|881.6|881.9|881.7|881.6|881.5|2594
1609863410000|2021-01-05 16:16:50|881.9|881.7|882.1|881.9|882.1|881.9|881.8|881.6|2044
1609863420000|2021-01-05 16:17:00|882|881.8|882.1|881.9|882.1|881.9|881.9|881.7|5579
1609863430000|2021-01-05 16:17:10|882.2|882|882.5|882.3|882.7|882.4|882.2|882|1751
1609863440000|2021-01-05 16:17:20|882.6|882.4|882.5|882.4|882.6|882.4|882.5|882.4|0
1609863450000|2021-01-05 16:17:30|882.4|882.3|882.7|882.4|882.7|882.4|882.3|882.1|1467
1609863460000|2021-01-05 16:17:40|882.6|882.3|882.5|882.3|882.6|882.3|882.2|881.9|18152
1609863470000|2021-01-05 16:17:50|882.4|882.2|882.1|881.9|882.4|882.3|882.1|881.9|5428
1609863480000|2021-01-05 16:18:00|882|882|882|881.9|882.3|882|882|881.9|6761
1609863490000|2021-01-05 16:18:10|882.1|881.8|881.9|881.8|882.1|881.8|881.9|881.8|741
1609863500000|2021-01-05 16:18:20|882|881.7|882.1|881.8|882.3|882|882|881.6|480
1609863510000|2021-01-05 16:18:30|882.2|881.9|882.4|882.2|882.7|882.6|882.2|881.9|26709
1609863520000|2021-01-05 16:18:40|882.5|882.1|882.5|882.2|882.5|882.2|882.4|882.1|0
1609863530000|2021-01-05 16:18:50|882.4|882.1|882.3|882.1|882.4|882.1|882.3|882.1|2031
1609863540000|2021-01-05 16:19:00|882.4|882.2|882.2|882|882.5|882.2|882.2|881.9|1808
1609863550000|2021-01-05 16:19:10|882.1|881.9|881.9|881.6|882.1|882|881.9|881.6|2287
1609863560000|2021-01-05 16:19:20|881.6|881.5|881.9|881.7|881.9|881.7|881.6|881.5|3939
1609863580000|2021-01-05 16:19:40|881.8|881.6|881.9|881.8|881.9|881.8|881.8|881.5|755
1609863590000|2021-01-05 16:19:50|882|881.9|882.2|881.9|882.3|882.1|882|881.8|784
1609863600000|2021-01-05 16:20:00|882.3|882|882.2|882.1|882.3|882.1|882.2|882|3559
1609863610000|2021-01-05 16:20:10|882.3|882.2|882.4|882.2|882.4|882.3|882.2|882.1|2480
1609863620000|2021-01-05 16:20:20|882.5|882.3|882.6|882.4|882.7|882.6|882.5|882.3|1600
1609863630000|2021-01-05 16:20:30|882.7|882.5|882.7|882.6|882.7|882.6|882.6|882.4|1235
1609863640000|2021-01-05 16:20:40|882.8|882.5|882.6|882.4|882.9|882.5|882.6|882.2|4655
1609863650000|2021-01-05 16:20:50|882.7|882.5|882.8|882.6|882.8|882.6|882.6|882.5|0
1609863660000|2021-01-05 16:21:00|882.7|882.7|882.8|882.4|882.8|882.7|882.5|882.2|3246
1609863670000|2021-01-05 16:21:10|882.7|882.5|883|882.8|883.1|882.8|882.7|882.5|3955
1609863680000|2021-01-05 16:21:20|882.9|882.7|882.9|882.7|883|882.8|882.9|882.7|2783
1609863690000|2021-01-05 16:21:30|882.8|882.6|882.9|882.6|882.9|882.6|882.7|882.6|1625
1609863700000|2021-01-05 16:21:40|882.8|882.5|882.5|882.3|882.8|882.5|882.5|882.2|196
1609863710000|2021-01-05 16:21:50|882.6|882.4|882.5|882.3|882.6|882.5|882.5|882.3|2874
1609863720000|2021-01-05 16:22:00|882.6|882.4|882.5|882.4|882.6|882.4|882.5|882.3|2846
1609863730000|2021-01-05 16:22:10|882.6|882.5|882.6|882.4|882.6|882.5|882.5|882.4|1332
1609863740000|2021-01-05 16:22:20|882.5|882.5|882.7|882.5|882.8|882.7|882.5|882.4|4701
1609863750000|2021-01-05 16:22:30|882.6|882.4|882.5|882.3|882.6|882.4|882.5|882.3|55
1609863760000|2021-01-05 16:22:40|882.4|882.4|882.5|882.3|882.5|882.4|882.3|882.2|356
1609863770000|2021-01-05 16:22:50|882.4|882.4|882.7|882.4|882.8|882.5|882.4|882.3|3383
1609863780000|2021-01-05 16:23:00|882.6|882.3|882.4|882.2|882.6|882.3|882.2|882.1|6783
1609863790000|2021-01-05 16:23:10|882.3|882.1|882.4|882.2|882.4|882.2|882.3|882.1|700
1609863800000|2021-01-05 16:23:20|882.3|881.9|882.5|882.2|882.5|882.2|882.2|881.9|8673
1609863810000|2021-01-05 16:23:30|882.6|882.1|882.6|882.4|882.7|882.4|882.5|882.1|5339
1609863820000|2021-01-05 16:23:40|882.7|882.5|883.1|882.8|883.2|882.8|882.7|882.5|3257
1609863830000|2021-01-05 16:23:50||882.7||882.8||882.8||882.7|0
1609863840000|2021-01-05 16:24:00|883|882.7|882.9|882.7|883|882.8|882.8|882.5|3585
1609863850000|2021-01-05 16:24:10|882.8|882.8|882.8|882.6|882.8|882.8|882.8|882.6|1154
1609863860000|2021-01-05 16:24:20|882.7|882.5|882.7|882.5|882.8|882.6|882.6|882.4|1206
1609863870000|2021-01-05 16:24:30||882.6||882.6||882.6||882.6|0
1609863880000|2021-01-05 16:24:40|882.6|882.5|882.7|882.5|882.7|882.6|882.6|882.3|2043
1609863890000|2021-01-05 16:24:50|882.8|882.6|883.1|882.8|883.1|882.8|882.8|882.5|6365
1609863900000|2021-01-05 16:25:00|883|882.9|883|882.7|883|882.9|882.8|882.7|2848
1609863910000|2021-01-05 16:25:10|883.1|882.8|883.1|882.9|883.1|883|883|882.8|2129
1609863920000|2021-01-05 16:25:20|883.2|883|883.2|883|883.2|883|883.2|882.9|901
1609863930000|2021-01-05 16:25:30|883.1|882.9|882.9|882.6|883.1|882.9|882.6|882.5|16729
1609863940000|2021-01-05 16:25:40|883|882.7|883|882.8|883|882.9|882.9|882.7|31
1609863950000|2021-01-05 16:25:50|883.1|882.9|883.1|882.8|883.2|883|883.1|882.8|1822
1609863960000|2021-01-05 16:26:00|883.2|882.9|883.3|883.1|883.4|883.1|883.1|882.9|5214
1609863970000|2021-01-05 16:26:10|883.2||883.3||883.3||883.2||4
1609863980000|2021-01-05 16:26:20|883.4|883.2|883.3|883.1|883.5|883.2|883.2|883.1|1912
1609863990000|2021-01-05 16:26:30|883.4|883.2|883.4|883.2|883.4|883.2|883.3|883.1|1038
1609864000000|2021-01-05 16:26:40|883.3|883.3|883.7|883.6|884|883.7|883.3|883.2|15819
1609864010000|2021-01-05 16:26:50|883.8|883.7|883.8|883.6|883.8|883.7|883.7|883.5|6000
1609864020000|2021-01-05 16:27:00|883.7|883.5|883.6|883.4|883.8|883.6|883.6|883.3|3811
1609864030000|2021-01-05 16:27:10|883.5|883.5|883.7|883.5|883.8|883.5|883.5|883.4|3129
1609864040000|2021-01-05 16:27:20|883.6|883.2|883.5|883.4|883.6|883.4|883.4|883.1|10543
1609864050000|2021-01-05 16:27:30|883.4|883.2|883.5|883.2|883.5|883.2|883.4|883.2|4094
1609864060000|2021-01-05 16:27:40|883.4|883.1|883.5|883.2|883.5|883.2|883.4|883.1|0
1609864070000|2021-01-05 16:27:50|883.4||883.4||883.5||883.4||0
1609864080000|2021-01-05 16:28:00|883.5|883.3|883.6|883.4|883.9|883.6|883.3|883.2|10339
1609864090000|2021-01-05 16:28:10|883.5|883.3|883.7|883.4|883.7|883.4|883.4|883.2|2473
1609864100000|2021-01-05 16:28:20|883.6|883.5|883.6|883.5|883.6|883.5|883.6|883.4|0
1609864110000|2021-01-05 16:28:30|883.5|883.4|883.6|883.4|883.6|883.4|883.5|883.4|687
1609864120000|2021-01-05 16:28:40|883.7|883.5|883.7|883.5|883.7|883.5|883.6|883.4|0
1609864130000|2021-01-05 16:28:50|883.6|883.4|883.3|883|883.6|883.4|883.3|883|3290
1609864140000|2021-01-05 16:29:00|883.4|883.1|883.8|883.6|883.8|883.6|883.4|883.1|690
1609864150000|2021-01-05 16:29:10|883.7|883.5|883.9|883.7|884|883.8|883.7|883.4|6776
1609864160000|2021-01-05 16:29:20|884|883.8|883.7|883.4|884|883.9|883.7|883.4|19957
1609864170000|2021-01-05 16:29:30|883.6|883.6|882.8|882.6|883.6|883.6|882.8|882.4|16463
1609864180000|2021-01-05 16:29:40|883.1|882.7|883.1|883|883.4|883|882.9|882.7|7548
1609864190000|2021-01-05 16:29:50|883.3|882.9|882.7|882.3|883.5|883|882.7|882.3|3747
1609920030000|2021-01-06 08:00:30|898|897.5|903|901.2|903|901.5|898|897.5|222024
1609920040000|2021-01-06 08:00:40|903.4|901.3|904|902.6|904|902.6|902.4|901.3|9546
1609920050000|2021-01-06 08:00:50|903.9|902.4|902.5|901.6|903.9|902.5|902.5|901.6|4995
1609920060000|2021-01-06 08:01:00|902.7|901.7|902.6|902|903.1|902.6|901.8|901.6|47002
1609920070000|2021-01-06 08:01:10|902.5|901.8|901.7|900.8|902.5|901.8|901.3|899.9|4402
1609920080000|2021-01-06 08:01:20|901.6|900.9|900.9|900.3|901.8|901|900.3|899.4|2304
1609920090000|2021-01-06 08:01:30|900.8|900.2|900.5|899.7|901.2|900.3|900.2|898.8|7845
1609920100000|2021-01-06 08:01:40|900.4|899.6|900.6|899.9|900.9|900|900|899.6|6470
1609920110000|2021-01-06 08:01:50|900.7|900|901.7|900.5|902.4|901.1|900.7|900|5385
1609920120000|2021-01-06 08:02:00|901.6|900.6|902.5|901.8|903|902.3|901.3|900.5|11068
1609920130000|2021-01-06 08:02:10|902.4|901.6|902.7|902.2|903.6|902.8|902.4|901.6|6696
1609920140000|2021-01-06 08:02:20|903|902.3|902.7|902|903.6|902.7|902.7|901.9|13157
1609920150000|2021-01-06 08:02:30|902.5|901.9|903.4|902.6|903.5|903|902.4|901.9|29025
1609920160000|2021-01-06 08:02:40|903.5|902.7|904|902.9|904|902.9|903.5|902.6|0
1609920170000|2021-01-06 08:02:50|904.1|903|905.5|904.7|906|905.3|904.1|903|20137
1609920180000|2021-01-06 08:03:00|905.6|904.8|905.9|905|906|905|905.1|904.6|4591
1609920190000|2021-01-06 08:03:10|905.8|904.8|904.2|903.4|905.8|904.8|904.1|903.3|2831
1609920200000|2021-01-06 08:03:20|904.1|903.5|904|903.4|904.3|903.5|903.9|903.4|0
1609920210000|2021-01-06 08:03:30|904.2|903.5|904.4|903.7|904.6|903.7|904.1|903.5|0
1609920220000|2021-01-06 08:03:40|904.6|903.8|904.4|903.7|904.7|903.8|904.4|903.7|98
1609920230000|2021-01-06 08:03:50|904.7|903.8|905.2|904.2|905.2|904.2|904.6|903.7|1678
1609920240000|2021-01-06 08:04:00|905.3|904.3|906|905.3|906|905.3|905.3|904.3|940
1609920250000|2021-01-06 08:04:10|905.9||905.8||905.9||905.8||0
1609920260000|2021-01-06 08:04:20|905.7|905|905.7|905.2|905.8|905.7|905.3|905|9632
1609920270000|2021-01-06 08:04:30|905.9|905.3|906.3|905.9|906.9|905.9|905.5|905.2|5956
1609920280000|2021-01-06 08:04:40|906.4|905.8|906.1|905.6|906.4|905.8|906|905.6|1543
1609920290000|2021-01-06 08:04:50|906|905.7|906.6|905.7|906.7|905.9|906|905.5|2843
1609920300000|2021-01-06 08:05:00|906.5|905.6|907|906.2|907|906.3|906.4|905.5|4635
1609920310000|2021-01-06 08:05:10|906.7|906.3|906.8|906.2|907.7|906.8|906.7|906.1|8802
1609920320000|2021-01-06 08:05:20|906.9|906.3|907|905.7|907.1|906.4|905.9|905|3327
1609920330000|2021-01-06 08:05:30|906.9|905.6|906.2|905.6|907.3|905.9|905.9|905.5|3755
1609920340000|2021-01-06 08:05:40|906.4|905.7|906.3|905.8|906.8|905.9|906.3|905.7|2124
1609920350000|2021-01-06 08:05:50|906.4|906|906.4|905.6|907.5|906.4|906.1|905.3|13470
1609920360000|2021-01-06 08:06:00|906|905.5|905.5|905|906|905.5|905.5|905|1149
1609920370000|2021-01-06 08:06:10|905.7|905.1|906|905.3|906|905.3|905.4|905|4425
1609920380000|2021-01-06 08:06:20|906.3|905.4|906.3|905.5|906.8|905.5|906.3|905.4|2880
1609920390000|2021-01-06 08:06:30|906.2|905.6|905.7|905.1|906.3|905.7|905.7|905|948
1609920400000|2021-01-06 08:06:40|905.9|905.2|905.1|904.9|906|905.3|905.1|904.9|7251
1609920410000|2021-01-06 08:06:50|905.3|905.2|905.3|905.1|905.8|905.2|904.8|904.3|23449
1609920420000|2021-01-06 08:07:00|905.6|905.2|905.3|905.2|905.9|905.2|905.3|905.1|859
1609920430000|2021-01-06 08:07:10|905.9|905.3|906.8|905.8|907|905.8|905.3|905.1|1658
1609920440000|2021-01-06 08:07:20|906.7|905.9|907|906.5|907.8|906.6|906.7|905.9|10245
1609920450000|2021-01-06 08:07:30|906.8|905.9|907.2|906.6|907.4|906.7|906|905.7|40048
1609920460000|2021-01-06 08:07:40|907.1|906.4|906.9|906.6|907.1|906.6|906.6|906.3|1615
1609920470000|2021-01-06 08:07:50|906.8|906.5|906.3|905.7|906.8|906.5|906|905.7|8045
1609920480000|2021-01-06 08:08:00|906.2|905.5|905.6|904.9|906.2|905.5|905.6|904.8|1440
1609920490000|2021-01-06 08:08:10|905.7|905|906.6|906.1|906.6|906.1|905.6|905|6416
1609920500000|2021-01-06 08:08:20|906.7|906.2|907.1|906.8|907.6|907|906.7|906.2|37383
1609920510000|2021-01-06 08:08:30|907|906.7|905.5|905.1|907|906.7|905.5|905|3605
1609920520000|2021-01-06 08:08:40|905.7|905.2|905.8|905.2|906.1|905.4|905.1|905|2943
1609920530000|2021-01-06 08:08:50|905.7|905.1|905.7|905|905.8|905.3|905.6|905|200
1609920540000|2021-01-06 08:09:00|906.1|905.7|906.3|905.5|906.5|905.8|906|905.2|9117
1609920550000|2021-01-06 08:09:10|906.2|905.4|905.9|905.6|906.2|905.6|905.2|905|3801
1609920560000|2021-01-06 08:09:20|906|905.7|906.1|905.8|906.2|905.8|905.7|905.4|12169
1609920570000|2021-01-06 08:09:30|906.2|905.6|906.3|905.7|906.3|905.7|905.9|905.6|419
1609920580000|2021-01-06 08:09:40|906|905.6|906|905.4|906.3|905.7|905.5|905.1|2287
1609920590000|2021-01-06 08:09:50|905.9|905.6|905.5|905|906|905.6|905.2|905|5327
1609920600000|2021-01-06 08:10:00|905.6|905.1|906.3|905.9|906.3|905.9|905.4|905|17620
1609920610000|2021-01-06 08:10:10|906.5|906|906.8|906.1|906.8|906.1|906.1|905.7|1081
1609920620000|2021-01-06 08:10:20|906.9|906.2|907.4|907|907.4|907|906.7|906.2|10109
1609920630000|2021-01-06 08:10:30|907.5|907.1|907.6|907.2|907.8|907.2|907.5|907.1|67
1609920640000|2021-01-06 08:10:40|907.5|907|907|906.6|907.5|907|906.8|906.5|2084
1609920650000|2021-01-06 08:10:50|906.9|906.7|906.9|906.7|906.9|906.7|906.9|906.7|0
1609920660000|2021-01-06 08:11:00|907|906.8|907.4|907|907.5|907.2|907|906.7|8765
1609920670000|2021-01-06 08:11:10|907.5|907.1|905.5|905|907.5|907.1|905.5|905|20920
1609920680000|2021-01-06 08:11:20|905.6|905.1|906.8|906.3|906.8|906.3|905.6|905.1|8690
1609920690000|2021-01-06 08:11:30|906.7|906.1|906.2|906|906.7|906.2|906.2|905.6|1454
1609920700000|2021-01-06 08:11:40|906.1|905.7|906.8|906.3|906.8|906.4|906|905.6|1909
1609920710000|2021-01-06 08:11:50|906.9|906.2|906|905.5|906.9|906.2|905.8|905.3|6830
1609920720000|2021-01-06 08:12:00|905.9|905.6|906.1|906|906.3|906|905.8|905.4|9405
1609920730000|2021-01-06 08:12:10|906.2|905.7|906.2|905.7|906.5|906.1|905.8|905.6|36498
1609920740000|2021-01-06 08:12:20|906.1|906|906|905.6|906.4|906.1|905.9|905.6|20594
1609920750000|2021-01-06 08:12:30|906.1|905.7|906.4|906|906.5|906.1|906|905.6|7293
1609920760000|2021-01-06 08:12:40|906.5|906.1|906.6|906.2|906.9|906.5|906.5|906.1|200
1609920770000|2021-01-06 08:12:50|906.7|906.3|907|906.7|907|906.7|906.7|906.3|1881
1609920780000|2021-01-06 08:13:00|907.1|906.8|907.1|906.5|907.7|907.1|907|906.5|3276
1609920790000|2021-01-06 08:13:10|907|906.4|906.7|906.2|907|906.5|906.7|906.2|528
1609920800000|2021-01-06 08:13:20|906.9|906.3|906.7|906.3|906.9|906.5|906.7|906.2|230
1609920810000|2021-01-06 08:13:30|906.8|906.2|906.7|906.2|906.9|906.3|906.6|906.2|226
1609920820000|2021-01-06 08:13:40|906.8|906.3|906.3|906|906.8|906.3|906.3|906|1511
1609920830000|2021-01-06 08:13:50|906.4|906.1|906.8|906.5|906.8|906.5|906.3|906|3355
1609920840000|2021-01-06 08:14:00|906.7|906.3|906.5|906.1|906.7|906.3|906.4|905.9|5550
1609920850000|2021-01-06 08:14:10|906.6|906.4|906.9|906.4|907|906.7|906.6|906.4|712
1609920860000|2021-01-06 08:14:20|906.8|906.5|906.8|906.4|906.8|906.5|906.8|906.4|0
1609920870000|2021-01-06 08:14:30|906.9|906.5|907.1|906.7|907.3|906.7|906.9|906.5|3550
1609920880000|2021-01-06 08:14:40|907.3|906.8|907.2|906.7|907.3|907.1|907.2|906.6|841
1609920890000|2021-01-06 08:14:50|906.9|906.9|906.8|906.6|906.9|907|906.8|906.6|551
1609920900000|2021-01-06 08:15:00|906.6|906.3|906.2|906|906.6|906.7|905.9|905.6|7881
1609920910000|2021-01-06 08:15:10|906.4|906.1|907.7|907.3|908.2|907.6|906.4|906.1|76630
1609920920000|2021-01-06 08:15:20|907.9|907.4|907.9|907.5|908.4|908.1|907|906.9|37271
1609920930000|2021-01-06 08:15:30|907.8|907.4|906.8|906.3|907.8|907.4|906|905.8|5578
1609920940000|2021-01-06 08:15:40|906.7|906.2|907.4|906.9|907.5|906.9|906.5|906.1|4255
1609920950000|2021-01-06 08:15:50|907.5|907|906.6|906.1|907.6|907|906.5|906.1|10301
1609920970000|2021-01-06 08:16:10|906.5|906|906.1|905.7|906.5|906.2|906|905.5|11323
1609920980000|2021-01-06 08:16:20|906.2|905.8|906.1|906|906.3|906|905.9|905.5|11037
1609920990000|2021-01-06 08:16:30|906.3|906.1|906.4|906|906.6|906.1|906|905.5|4920
1609921000000|2021-01-06 08:16:40|906.5|906.1|906.7|906.3|906.7|906.3|906|905.9|10552
1609921010000|2021-01-06 08:16:50|906.6|906.2|906.6|906.2|907|906.5|906.3|906.2|13600
1609921020000|2021-01-06 08:17:00|906.5|906.1|905.4|905|906.6|906.1|905.4|905|8045
1609921030000|2021-01-06 08:17:10|905.5|905.1|906.1|906|906.1|906|905.5|905.1|14122
1609921040000|2021-01-06 08:17:20|906|905.9|906.2|906|906.6|906.3|906|905.5|10047
1609921050000|2021-01-06 08:17:30|906.3|905.9|906.3|906|906.4|906|906|905.6|6417
1609921060000|2021-01-06 08:17:40|906.5|906.1|907.7|907.5|907.8|907.6|906.5|906.1|32432
1609921070000|2021-01-06 08:17:50|907.6|907.6|908.2|907.8|908.3|907.8|907.6|907.5|6665
1609921080000|2021-01-06 08:18:00|908.3|907.7|908.7|908.3|909|908.5|907.8|907.6|5392
1609921090000|2021-01-06 08:18:10|908.8|908.4|909|908.6|909|908.6|908.8|908.4|0
1609921100000|2021-01-06 08:18:20|908.9|908.5|908.4|908|908.9|908.6|908.2|908|10850
1609921110000|2021-01-06 08:18:30|908.3|908.1|907.6|907.1|908.6|908.1|907.5|906.8|20973
1609921120000|2021-01-06 08:18:40|907.5|907.2|908.1|907.6|908.2|907.7|907.4|907.1|3353
1609921130000|2021-01-06 08:18:50|908.2|907.7|908.3|907.8|908.3|908|908.2|907.7|592
1609921140000|2021-01-06 08:19:00|908.2|907.7|908.3|907.8|908.3|907.8|907.8|907.6|4063
1609921150000|2021-01-06 08:19:10|908.2|907.7|908.7|908|908.7|908|908.1|907.7|2243
1609921160000|2021-01-06 08:19:20|908.8|908.1|908|907.6|908.9|908.5|907.2|906.6|35971
1609921170000|2021-01-06 08:19:30|907.9|907.5|908.3|907.9|908.3|907.9|907.3|907|7391
1609921180000|2021-01-06 08:19:40|908.2|907.7|907.6|907.1|908.2|907.7|907.4|906.8|6274
1609921190000|2021-01-06 08:19:50|907|907|907.2|906.8|907.3|907|907|906.8|5173
1609921200000|2021-01-06 08:20:00|906.8|906.7|907.4|907|907.6|907.1|906.6|906.2|38932
1609921210000|2021-01-06 08:20:10|907.5|907.1|907.8|907.3|907.8|907.4|907.5|907|700
1609921220000|2021-01-06 08:20:20|907.9|907.4|907.6|907.1|907.9|907.5|907.2|907|10550
1609921230000|2021-01-06 08:20:30|907.5|907.2|907.7|907.3|907.7|907.3|907.3|907|3353
1609921240000|2021-01-06 08:20:40|907.8|907.2|907.8|907.5|907.8|907.5|907.5|907.1|4037
1609921250000|2021-01-06 08:20:50|907.9|907.3|908.2|907.8|908.2|907.8|907.9|907.3|1973
1609921260000|2021-01-06 08:21:00|908.3|908|908.5|908|908.5|908.2|908.3|907.6|10500
1609921270000|2021-01-06 08:21:10|908.6|908.1|907.8|907.5|908.7|908.1|907.6|907.5|9501
1609921280000|2021-01-06 08:21:20|907.9|907.3|907.8|907.4|908|907.6|907.5|907.1|5394
1609921290000|2021-01-06 08:21:30|907.5|907.5|907.7|907.2|908|907.5|907.3|907.2|2730
1609921300000|2021-01-06 08:21:40|907.8|907.4|908|907.5|908|907.5|907.7|907.4|0
1609921310000|2021-01-06 08:21:50|908.1|907.6|908.4|907.9|908.6|908.1|908.1|907.6|1892
1609921320000|2021-01-06 08:22:00|908.3|907.8|908.2|907.9|908.4|907.9|908.2|907.8|700
1609921330000|2021-01-06 08:22:10|907.9|907.8|907.5|907|908.2|907.9|907.1|906.6|6190
1609921340000|2021-01-06 08:22:20|907.4|907.1|907.1|906.8|907.4|907.1|907.1|906.8|1567
1609921350000|2021-01-06 08:22:30|907.3|906.9|907.5|907|907.5|907|907.3|906.9|700
1609921360000|2021-01-06 08:22:40||907.1||907||907.1||907|350
1609921370000|2021-01-06 08:22:50|907.1|907.1|907.6|907.1|907.6|907.1|907.1|907|1316
1609921380000|2021-01-06 08:23:00|907.5|907.2|908.4|907.9|908.5|907.9|907.5|907.2|2074
1609921390000|2021-01-06 08:23:10|908.3|907.8|908.6|907.9|908.6|908.1|908.2|907.8|1667
1609921400000|2021-01-06 08:23:20|908.7|908|909.1|908.7|909.6|909.1|908.6|908|10578
1609921410000|2021-01-06 08:23:30|909|908.6|908.9|908.4|909|908.7|908.8|908.4|2825
1609921420000|2021-01-06 08:23:40|908.7|908.3|908.6|908.3|908.7|908.4|908.5|908.3|980
1609921430000|2021-01-06 08:23:50|908.5|908.4|908.1|907.7|908.6|908.5|907.7|907.4|3047
1609921440000|2021-01-06 08:24:00|908.2|907.6|908.5|907.9|908.5|908.1|908.2|907.6|2096
1609921450000|2021-01-06 08:24:10|908.4|907.8|908.9|908.3|909|908.3|908.1|907.8|2432
1609921460000|2021-01-06 08:24:20|909|908.4|909.4|909|909.9|909.3|909|908.4|17422
1609921470000|2021-01-06 08:24:30|909.6|909.1|909.6|909.2|909.7|909.2|909.6|909.1|548
1609921480000|2021-01-06 08:24:40|909.7|909.3|909.3|908.9|909.8|909.4|909|908.6|3813
1609921490000|2021-01-06 08:24:50|909.2|908.8|909.9|909.3|910|909.3|908.9|908.4|1362
1609921500000|2021-01-06 08:25:00|909.8|909.2|908.9|908.5|909.9|909.2|908.8|908.4|885
1609921510000|2021-01-06 08:25:10|909|908.9|909.5|909|909.5|909|908.9|908.5|8014
1609921520000|2021-01-06 08:25:20|910|909.1|909.8|909.2|910.4|909.7|909.7|909.1|47915
1609921530000|2021-01-06 08:25:30|909.7|909.3|909.2|908.9|909.7|909.4|909.2|908.9|1242
1609921540000|2021-01-06 08:25:40|909.3|909|909.5|909|909.9|909.4|909.3|909|3440
1609921550000|2021-01-06 08:25:50|908.9|908.8|909.4|908.9|909.6|909.2|908.9|908.6|10441
1609921560000|2021-01-06 08:26:00|908.9|908.4|908.4|908|908.9|908.4|908|907.7|18439
1609921570000|2021-01-06 08:26:10|908.3|907.9|908.4|907.8|908.4|907.9|908|907.7|2306
1609921580000|2021-01-06 08:26:20|908.5|907.9|908.4|907.9|908.5|908.1|908|907.9|2473
1609921590000|2021-01-06 08:26:30|908.5|908|908.3|907.9|908.5|908.4|908.1|907.9|9640
1609921600000|2021-01-06 08:26:40|908.2|908|908.7|908.2|908.8|908.4|908.2|907.9|7097
1609921610000|2021-01-06 08:26:50|908.6|908.1|908.6|908.1|908.7|908.2|908.6|908.1|90
1609921620000|2021-01-06 08:27:00|908.5|908|907.9|907.5|908.5|908|907.7|907.5|15499
1609921630000|2021-01-06 08:27:10|907.8|907.3|907.6|907.2|907.8|907.3|907.6|907.1|324
1609921640000|2021-01-06 08:27:20|907.4|907.1|906.5|906|907.4|907.1|906.5|906|8566
1609921650000|2021-01-06 08:27:30|906.4|906.1|907.1|906.5|907.1|906.6|906|905.8|13313
1609921660000|2021-01-06 08:27:40|907.2|906.6|908.1|907.7|908.4|908.2|907.1|906.6|3752
1609921670000|2021-01-06 08:27:50|908|907.6|908.4|907.7|908.6|908.2|907.9|907.4|7438
1609921680000|2021-01-06 08:28:00|908.6|907.8|907.9|907.5|908.6|908.4|907.9|907.5|2631
1609921690000|2021-01-06 08:28:10|908|907.6|907.9|907.6|908.1|907.9|907.8|907.5|756
1609921700000|2021-01-06 08:28:20|908.1|907.7|909.2|908.9|909.5|909.2|908.1|907.7|12929
1609921710000|2021-01-06 08:28:30|909.3|909|909.6|909|909.7|909.1|909.3|909|1489
1609921720000|2021-01-06 08:28:40|909.5|909.1|908.9|908.7|909.6|909.3|908.9|908.7|11294
1609921730000|2021-01-06 08:28:50|908.8|908.5|909.3|908.9|909.3|908.9|908.8|908.4|6112
1609921740000|2021-01-06 08:29:00|909.2|908.8|909.6|909.1|909.6|909.1|909.2|908.8|9042
1609921750000|2021-01-06 08:29:10|909.5|909|910|909.5|910|909.5|909.3|908.9|4173
1609921760000|2021-01-06 08:29:20|909.9|909.6|909.7|909.5|910|909.7|909.7|909.1|2369
1609921770000|2021-01-06 08:29:30|909.8|909.3|909.9|909.3|910.4|909.9|909.8|909.3|4964
1609921780000|2021-01-06 08:29:40|909.8|909.4|910.3|909.6|910.3|909.6|909.7|909.4|1838
1609921790000|2021-01-06 08:29:50|910.5|909.7|910.2|909.7|910.5|910.1|910.1|909.7|1070
1609921800000|2021-01-06 08:30:00|910|909.6|909.1|908.6|910|909.6|909.1|908.6|2057
1609921810000|2021-01-06 08:30:10|909|908.7|908.5|908.2|909|908.7|908.5|908|2534
1609921820000|2021-01-06 08:30:20|908.6|908.3|908.9|908.4|908.9|908.4|908.5|908.3|3034
1609921830000|2021-01-06 08:30:30|908.8|908.5|908.4|908|908.8|908.7|908|907.7|14237
1609921840000|2021-01-06 08:30:40|908.5|907.9|908.4|908.1|908.6|908.1|908.4|907.9|1738
1609921850000|2021-01-06 08:30:50|908.3|908|908|907.5|908.3|908.1|907.7|907.5|9375
1609921860000|2021-01-06 08:31:00|907.9|907.6|907.2|906.8|907.9|907.6|906.7|906.5|30051
1609921870000|2021-01-06 08:31:10|907.3|906.7|906.9|906.3|907.3|906.7|906.8|906.3|1524
1609921880000|2021-01-06 08:31:20|907|906.4|907|906.7|907.3|906.9|906.9|906.4|7419
1609921890000|2021-01-06 08:31:30|906.9|906.5|907|906.4|907|906.7|906.6|906.1|2701
1609921900000|2021-01-06 08:31:40|906.8|906.3|906.7|906.3|906.8|906.4|906.6|906.3|1815
1609921910000|2021-01-06 08:31:50|906.8|906.4|907|906.6|907.2|906.6|906.8|906.4|1379
1609921920000|2021-01-06 08:32:00|907.1|906.7|906.8|906.3|907.1|906.8|906.8|906.3|1214
1609921930000|2021-01-06 08:32:10|906.7|906.4|906.6|906.4|906.7|906.4|906.6|906.3|232
1609921940000|2021-01-06 08:32:20|906.8|906.3|906.4|906.1|907.2|906.8|906.3|906.1|7551
1609921950000|2021-01-06 08:32:30|906.3|906.2|906.7|906.2|906.7|906.2|906|905.8|3595
1609921960000|2021-01-06 08:32:40|906.6|906.3|907.5|907.2|907.8|907.3|906.6|906.3|4746
1609921970000|2021-01-06 08:32:50|907.2|907.1|907.4|907.1|907.5|907.1|907.1|906.6|6362
1609921980000|2021-01-06 08:33:00|907.3|907|906.4|906|907.4|907.1|906.3|906|8670
1609921990000|2021-01-06 08:33:10|906.5|906.1|906.3|905.8|906.5|906.3|905.9|905.5|12974
1609922000000|2021-01-06 08:33:20|906.4|905.9|906.7|906.3|906.7|906.4|906.2|905.9|8089
1609922010000|2021-01-06 08:33:30|906.9|906.4|907.4|906.9|907.5|906.9|906.9|906.4|11134
1609922020000|2021-01-06 08:33:40|907.3|906.8|907.4|907|907.5|907|906.9|906.5|3229
1609922030000|2021-01-06 08:33:50|907.5|907.1|907.7|907.2|907.7|907.2|907.3|907.1|257
1609922040000|2021-01-06 08:34:00|907.9|907.3|908|907.8|908|907.8|907.9|907.3|1137
1609922050000|2021-01-06 08:34:10|908.2|907.9|908.9|908.4|908.9|908.4|908.2|907.9|1486
1609922060000|2021-01-06 08:34:20||908.5||908.6||908.6||908.5|0
1609922070000|2021-01-06 08:34:30|909|908.7|909.6|909.2|909.7|909.2|909|908.7|3720
1609922080000|2021-01-06 08:34:40|909.5|909.3|909.8|909.4|909.9|909.4|909.2|908.8|6093
1609922090000|2021-01-06 08:34:50|909.9|909.5|910.1|909.6|910.3|909.8|909.8|909.5|3534
1609922100000|2021-01-06 08:35:00|910|909.7|909.6|909.2|910|909.7|909.5|909|3327
1609922110000|2021-01-06 08:35:10|909.5|909|909.6|909|909.7|909|908.8|908.4|3323
1609922130000|2021-01-06 08:35:30|909.5|908.9|909|908.5|909.5|908.9|909|908.4|2331
1609922140000|2021-01-06 08:35:40|908.8|908.4|908.4|908|908.8|908.4|908.4|908|200
1609922150000|2021-01-06 08:35:50|908.3|907.9|908.5|908|908.7|908.4|907.6|907.1|15857
1609922160000|2021-01-06 08:36:00|908.4|908.1|908.4|908|908.5|908.1|908.4|908|0
1609922170000|2021-01-06 08:36:10|908.3|908.1|908|907.6|908.5|908.1|908|907.6|441
1609922180000|2021-01-06 08:36:20|908.1|907.7|908.5|908.2|909.2|909|908.1|907.7|53636
1609922190000|2021-01-06 08:36:30|908.4|908.1|908.5|908|908.5|908.2|908.3|907.8|1368
1609922200000|2021-01-06 08:36:40|908.4|908.1|909.7|909.4|909.8|909.4|908.4|908.1|3434
1609922210000|2021-01-06 08:36:50|909.8|909.5|909.6|909.4|909.8|909.5|909.5|909.3|1552
1609922220000|2021-01-06 08:37:00|909.7|909.3|909.4|908.9|909.7|909.3|909|908.5|3899
1609922230000|2021-01-06 08:37:10|909.3|909|908.6|908.1|909.3|909|908.5|908|2752
1609922240000|2021-01-06 08:37:20||908.2||908.1||908.2||908.1|0
1609922250000|2021-01-06 08:37:30|908.5|908.2|908.4|908.1|908.5|908.2|908.4|908|802
1609922260000|2021-01-06 08:37:40|908.6|908.2|909|908.3|909|908.3|908.6|908.2|562
1609922280000|2021-01-06 08:38:00||908.4||908.5||908.6||908.4|0
1609922290000|2021-01-06 08:38:10|909.2|908.6|909.3|909|909.5|909.1|909.2|908.4|1905
1609922300000|2021-01-06 08:38:20|909.4|909.1|909.3|908.9|909.4|909.1|909.1|908.7|2003
1609922310000|2021-01-06 08:38:30|909.4|909|909.4|909|909.4|909.3|909.3|908.9|700
1609922320000|2021-01-06 08:38:40|909.3|908.9|909|908.6|909.5|909.1|908.9|908.5|15052
1609922330000|2021-01-06 08:38:50|909.1|908.7|909.5|909.1|909.5|909.1|909.1|908.7|700
1609922340000|2021-01-06 08:39:00|909.7|909.2|909.6|909.3|909.7|909.3|909.6|909.1|550
1609922350000|2021-01-06 08:39:10|909.5|909.2|909.4|908.8|909.5|909.2|908.8|908.5|5308
1609922360000|2021-01-06 08:39:20|909.5|908.7|909.2|908.8|909.7|908.8|908.8|908.6|4749
1609922370000|2021-01-06 08:39:30|909.1|908.7|908.7|908.3|909.1|908.7|908.6|908.2|3871
1609922380000|2021-01-06 08:39:40|908.8|908.4|909|908.5|909|908.5|908.8|908.4|0
1609922390000|2021-01-06 08:39:50|908.9|908.6|909.4|909|909.4|909.1|908.9|908.6|11128
1609922400000|2021-01-06 08:40:00|909.6|909.4|909|908.7|909.8|909.4|908.9|908.6|12688
1609922410000|2021-01-06 08:40:10|909.1|908.6|909.6|909.2|909.7|909.4|909.1|908.6|6042
1609922420000|2021-01-06 08:40:20|909.5|909|910|909.7|910|909.7|909.4|909|1743
1609922430000|2021-01-06 08:40:30|909.9|909.5|910.2|909.8|910.3|910|909.7|909.5|21059
1609922440000|2021-01-06 08:40:40|910.1|909.7|910.5|910|910.5|910|909.8|909.5|4025
1609922450000|2021-01-06 08:40:50|910.3|909.9|910|909.7|910.3|909.9|910|909.7|1682
1609922460000|2021-01-06 08:41:00|909.9|909.6|909.7|909.5|909.9|909.7|909.7|909.5|2075
1609922470000|2021-01-06 08:41:10|909.6|909.4|909.5|908.9|909.6|909.4|909.2|908.8|2831
1609922480000|2021-01-06 08:41:20||909||909||909||908.9|0
1609922490000|2021-01-06 08:41:30|909.6|909.1|909.2|909|909.7|909.3|909.1|908.9|3481
1609922500000|2021-01-06 08:41:40|909.1|908.8|909.4|909|909.5|909.1|909|908.8|982
1609922510000|2021-01-06 08:41:50|909.5|909.1|909.4|909|909.5|909.1|909.4|908.9|0
1609922520000|2021-01-06 08:42:00|909.5|909.1|909.4|909|909.5|909.1|909.4|909|0
1609922530000|2021-01-06 08:42:10|909.3|909.1|909.5|909.2|909.6|909.3|909.2|909|5061
1609922540000|2021-01-06 08:42:20||909.3||909.2||909.3||909.2|1198
1609922550000|2021-01-06 08:42:30|909.4|909.1|908.9|908.7|909.4|909.1|908.8|908.6|2441
1609922560000|2021-01-06 08:42:40|908.7|908.4|908.6|908.2|908.7|908.4|907.8|907.6|13869
1609922570000|2021-01-06 08:42:50|908.8||908.8||908.8||908.8||0
1609922580000|2021-01-06 08:43:00|908.7|908.1|908.6|908.1|908.7|908.1|908.6|908.1|559
1609922590000|2021-01-06 08:43:10|908.7|908.2|908.7|908.4|908.8|908.4|908.2|908.1|4613
1609922600000|2021-01-06 08:43:20|908.8|908.5|908.6|908.2|908.8|908.6|908.2|907.9|19746
1609922610000|2021-01-06 08:43:30|908.5|908.1|907.4|907.2|908.5|908.2|907.4|907.1|10392
1609922620000|2021-01-06 08:43:40|907.5|907.3|907.1|906.7|907.6|907.3|906.7|906.4|20507
1609922630000|2021-01-06 08:43:50|906.9|906.9|907.1|906.9|907.1|906.9|906.8|906.7|1762
1609922640000|2021-01-06 08:44:00|907|906.8|907.3|907|907.3|907|906.9|906.7|7680
1609922650000|2021-01-06 08:44:10|907.2|906.9|907.1|906.8|907.2|906.9|906.6|906.3|22278
1609922660000|2021-01-06 08:44:20|907.2|906.9|907.3|907|907.4|907.1|907.1|906.8|2788
1609922670000|2021-01-06 08:44:30|907|906.9|907.1|906.8|907.1|907|906.9|906.7|5279
1609922680000|2021-01-06 08:44:40|907.3|906.9|907.2|907|907.3|907|906.8|906.7|4496
1609922690000|2021-01-06 08:44:50|907.3|907.1|908.5|908.1|908.7|908.1|907.3|907.1|10424
1609922700000|2021-01-06 08:45:00|908.4|908.2|907.8|907.4|908.4|908.2|907.8|907.3|2873
1609922710000|2021-01-06 08:45:10|908|907.3|908.2|907.8|908.2|907.8|908|907.3|562
1609922720000|2021-01-06 08:45:20|908.1|907.9|908.5|908|908.5|908|908.1|907.9|410
1609922730000|2021-01-06 08:45:30|908.6|908.1|909.1|908.9|909.3|908.9|908.6|908.1|1692
1609922740000|2021-01-06 08:45:40|909.3|909|909.7|909.1|909.8|909.4|909.3|908.9|5047
1609922750000|2021-01-06 08:45:50|909.6|909.2|909.4|909.2|909.6|909.3|909.2|909.1|4744
1609922760000|2021-01-06 08:46:00|909.5|909.1|909.7|909.4|909.7|909.4|909.4|909.1|700
1609922770000|2021-01-06 08:46:10|909.6|909.3|909.4|909.3|909.6|909.3|909.3|909.2|1661
1609922780000|2021-01-06 08:46:20||909.2||909.3||909.3||909.2|0
1609922790000|2021-01-06 08:46:30|909.3|909.2|909.8|909.5|909.9|909.5|909.3|909.1|6600
1609922800000|2021-01-06 08:46:40|909.7|909.4|909.4|908.9|909.7|909.5|909.2|908.9|5320
1609922810000|2021-01-06 08:46:50|909.3|909.1|909.8|909.2|909.8|909.3|909.3|909.1|561
1609922820000|2021-01-06 08:47:00|909.7||909.7||909.8||909.7||600
1609922830000|2021-01-06 08:47:10|909.8|909.3|909.5|909.2|910|909.8|909.3|909.2|11479
1609922840000|2021-01-06 08:47:20|909.7|909.3|909.7|909.3|909.7|909.3|909.5|909.2|3011
1609922850000|2021-01-06 08:47:30|909.9|909.4|909.7|909.4|910|909.7|909.7|909.4|521
1609922860000|2021-01-06 08:47:40|909.9|909.5|909.9|909.4|909.9|909.5|909.9|909.4|0
1609922870000|2021-01-06 08:47:50||909.5||909.5||909.5||909.5|0
1609922880000|2021-01-06 08:48:00|910|909.6|909.9|909.7|910|909.7|909.9|909.5|0
1609922890000|2021-01-06 08:48:10|909.8|909.6|909.7|909.5|909.8|909.6|909.7|909.5|526
1609922900000|2021-01-06 08:48:20|909.4|909.3|909.9|909.5|909.9|909.6|909.4|909.1|23015
1609922910000|2021-01-06 08:48:30|910|909.6|909.9|909.7|910|909.7|909.9|909.6|0
1609922920000|2021-01-06 08:48:40|910|909.8|909.7|909.6|910|909.8|909.7|909.6|0
1609922930000|2021-01-06 08:48:50||909.4||909.3||909.4||909.3|340
1609922940000|2021-01-06 08:49:00|909.2|909.4|908.9|908.6|909.2|909.4|908.9|908.5|19195
1609922950000|2021-01-06 08:49:10|909|908.7|909.1|908.8|909.2|909|909|908.7|3202
1609922960000|2021-01-06 08:49:20|908.4|908.3|909.1|908.9|909.1|908.9|908.4|908.3|16405
1609922970000|2021-01-06 08:49:30|909|908.7|908.9|908.7|909.1|908.8|908.8|908.7|738
1609922980000|2021-01-06 08:49:40|909|908.8|908.5|908.3|909.1|908.8|908.5|908.3|1632
1609922990000|2021-01-06 08:49:50|908.4|908.2|908.4|908.1|908.4|908.2|908.2|907.8|448
1609923000000|2021-01-06 08:50:00|908.3|908|908.5|908|908.5|908.2|908.2|907.9|700
1609923010000|2021-01-06 08:50:10|908.6|908.1|909.1|908.7|909.1|908.7|908.6|908.1|3109
1609923020000|2021-01-06 08:50:20|909|908.8|909.9|909.5|910|909.5|908.9|908.7|5351
1609923030000|2021-01-06 08:50:30|909.8|909.6|909.9|909.8|910|909.9|909.8|909.6|3796
1609923040000|2021-01-06 08:50:40|909.8|909.6|909.6|909.4|910.3|910|909.5|909.4|13370
1609923050000|2021-01-06 08:50:50|909.7|909.5|910|909.6|910|909.6|909.7|909.5|0
1609923060000|2021-01-06 08:51:00|909.9|909.4|909.6|909.1|909.9|909.5|909.3|909|4020
1609923070000|2021-01-06 08:51:10|909.4|909|908.5|908.2|909.4|909|908.3|907.8|8667
1609923080000|2021-01-06 08:51:20|908|908.1|908.1|907.9|908.5|908.1|908|907.8|8000
1609923090000|2021-01-06 08:51:30|908.2|908|908.3|908|908.5|908.2|908.1|908|11503
1609923100000|2021-01-06 08:51:40|908.4|907.9|908.9|908.6|909|908.8|908.4|907.9|3818
1609923110000|2021-01-06 08:51:50|909|908.7|908.9|908.8|909|908.9|908.9|908.7|5013
1609923120000|2021-01-06 08:52:00|908.8|908.7|908.7|908.5|908.8|908.7|908.7|908.5|4215
1609923130000|2021-01-06 08:52:10|908.6|908.6|908.3|908.1|908.7|908.6|908.1|907.9|2980
1609923140000|2021-01-06 08:52:20|908.2|907.9|907.6|907.2|908.2|907.9|907.6|907.1|1758
1609923150000|2021-01-06 08:52:30|907.4|907.1|907.4|907|907.4|907.1|907.1|906.7|1300
1609923160000|2021-01-06 08:52:40|907.3|907.1|907.6|907.3|907.7|907.4|907.2|906.9|3748
1609923170000|2021-01-06 08:52:50|907.5|907.1|907.9|907.4|907.9|907.4|907.4|907|2000
1609923180000|2021-01-06 08:53:00|907.6|907.3|907.1|906.7|907.9|907.5|907.1|906.7|3984
1609923190000|2021-01-06 08:53:10||906.8||906.8||906.8||906.7|0
1609923200000|2021-01-06 08:53:20||906.7||906.7||906.8||906.7|0
1609923210000|2021-01-06 08:53:30|907|906.6|906.7|906.5|907|906.6|906|905.8|23047
1609923220000|2021-01-06 08:53:40|906.6|906.4|906.3|905.9|906.8|906.5|906.3|905.9|4416
1609923230000|2021-01-06 08:53:50|905.9|905.6|905.8|905.5|905.9|905.6|905.5|905.3|8759
1609923240000|2021-01-06 08:54:00|905.7|905.4|904.8|904.5|905.7|905.4|904.8|904.5|17003
1609923250000|2021-01-06 08:54:10|904.7|904.4|903.7|903.5|904.7|904.4|903.7|903.5|8363
1609923260000|2021-01-06 08:54:20|903.8|903.6|903.4|903|903.9|903.6|903.2|902.9|3536
1609923270000|2021-01-06 08:54:30|903.5|903.1|903.6|903|903.6|903.3|903|902.9|18179
1609923280000|2021-01-06 08:54:40|903.7|903.2|903.6|903.3|903.7|903.5|903.6|903.2|2419
1609923290000|2021-01-06 08:54:50|903.5|903.2|903.2|903|903.5|903.2|903.1|903|565
1609923300000|2021-01-06 08:55:00|903.3|903.1|902.9|902.6|903.6|903.1|902.8|902.6|1921
1609923310000|2021-01-06 08:55:10|902.8|902.4|902.7|902.2|902.9|902.5|902.4|902.1|1037
1609923320000|2021-01-06 08:55:20|902.6|902.1|902.2|901.8|902.6|902.3|901.9|901.6|19037
1609923330000|2021-01-06 08:55:30|902.1|901.7|901.9|901.6|902.1|901.7|901.5|901.2|3443
1609923340000|2021-01-06 08:55:40|901.8|901.7|902.9|902.6|902.9|902.6|901.7|901.7|5431
1609923350000|2021-01-06 08:55:50|903|902.7|903.2|902.9|903.3|902.9|903|902.6|1265
1609923360000|2021-01-06 08:56:00|903.1|902.7|903.2|902.7|903.2|902.8|902.7|902.4|820
1609923370000|2021-01-06 08:56:10|903.3|902.8|903.3|902.7|903.6|903.1|903|902.7|2782
1609923380000|2021-01-06 08:56:20|903.2|902.5|902.9|902.5|903.2|902.7|902.9|902.3|172
1609923390000|2021-01-06 08:56:30|903|902.6|903|902.7|903|902.7|902.9|902.5|574
1609923400000|2021-01-06 08:56:40|902.9|902.6|902.7|902.3|903.1|903|902.6|902.2|12500
1609923410000|2021-01-06 08:56:50|902.8|902.4|902.8|902.5|902.8|902.5|902.7|902.4|700
1609923420000|2021-01-06 08:57:00|902.7|902.6|903.1|902.8|903.2|902.8|902.6|902.5|2249
1609923430000|2021-01-06 08:57:10|903.2|902.9|903.6|903.1|903.7|903.1|903.2|902.9|700
1609923440000|2021-01-06 08:57:20|903.7|903.2|903.7|903.4|904|903.5|903.3|903.2|3250
1609923450000|2021-01-06 08:57:30|903.8|903.5|904|903.6|904.2|903.6|903.8|903.4|0
1609923460000|2021-01-06 08:57:40|904.1|903.7|904|903.7|904.1|903.7|903.7|903.6|1199
1609923470000|2021-01-06 08:57:50|904.1||903.9||904.2||903.8||1000
1609923480000|2021-01-06 08:58:00|903.8|903.6|903.7|903.1|904|903.6|903.2|902.9|8045
1609923490000|2021-01-06 08:58:10|903.6||903.5||903.6||903.4||0
1609923500000|2021-01-06 08:58:20|903.4|902.9|902.8|902.6|903.5|902.9|902.8|902.5|373
1609923510000|2021-01-06 08:58:30|902.6|902.5|901.9|901.6|902.6|902.5|901.7|901.6|6445
1609923520000|2021-01-06 08:58:40|901.8|901.7|902|901.7|902.3|901.9|901.8|901.6|1803
1609923530000|2021-01-06 08:58:50|902.1|901.8|901.9|901.7|902.3|902|901.9|901.7|0
1609923540000|2021-01-06 08:59:00|901.7|901.6|901.9|901.6|902.1|901.8|901.7|901.6|1460
1609923550000|2021-01-06 08:59:10|902|901.7|902|901.7|902.1|901.9|902|901.7|3000
1609923560000|2021-01-06 08:59:20|901.8|901.6|902|901.7|902.2|901.7|901.8|901.6|3424
1609923570000|2021-01-06 08:59:30|901.9|901.6|901.7|901.5|902|901.6|901.7|901.5|2175
1609923580000|2021-01-06 08:59:40|901.6|901.3|901.5|901.2|901.6|901.3|901.5|901|10341
1609923590000|2021-01-06 08:59:50|901.7|901.3|901.7|901.4|901.9|901.5|901.6|901.3|1707
1609923600000|2021-01-06 09:00:00|901.6|901.5|902.3|901.9|902.3|901.9|901.3|901|3784
1609923610000|2021-01-06 09:00:10|902.2|901.8|902.3|901.9|902.3|901.9|902|901.8|1857
1609923620000|2021-01-06 09:00:20|902.2|901.8|902.1|901.7|902.2|901.8|902.1|901.6|1187
1609923630000|2021-01-06 09:00:30|902|901.5|900.7|900.2|902|901.5|900.5|900|9736
1609923640000|2021-01-06 09:00:40|900.6|900.1|900.3|900|900.8|900.3|900.2|900|1053
1609923650000|2021-01-06 09:00:50|900.4|900.1|900.5|900.1|900.6|900.2|900.1|900|10000
1609923660000|2021-01-06 09:01:00|900.6|900.2|900.7|900.3|900.7|900.4|900.1|899.6|6240
1609923670000|2021-01-06 09:01:10|900.9|900.2|900.5|900.2|900.9|900.3|900.3|900.2|0
1609923680000|2021-01-06 09:01:20|900.7|900.3|900.7|900.3|901|900.7|900.6|900.3|4217
1609923690000|2021-01-06 09:01:30|900.6|900.2|900.9|900.5|901|900.5|900.4|900|700
1609923700000|2021-01-06 09:01:40|901|900.6|901.9|901.3|902|901.3|901|900.6|4900
1609923710000|2021-01-06 09:01:50||901.4||901.4||901.5||901.4|0
1609923720000|2021-01-06 09:02:00|902.1|901.5|902.2|901.9|902.3|901.9|902|901.5|700
1609923730000|2021-01-06 09:02:10|902.3|902|901.8|901.3|902.3|902.1|901.8|901.2|4630
1609923740000|2021-01-06 09:02:20|902|901.4|901.9|901.5|902|901.7|901.7|901.3|33060
1609923750000|2021-01-06 09:02:30|901.7|901.4|901.4|900.9|901.7|901.4|901.3|900.9|1458
1609923760000|2021-01-06 09:02:40|901.2|900.8|900.4|900.1|901.2|900.8|900.4|900|3145
1609923770000|2021-01-06 09:02:50|900.5|900|900.5|900.1|900.7|900.1|900.3|900|700
1609923780000|2021-01-06 09:03:00|900.6|900.2|901.4|900.9|901.4|900.9|900.6|900.2|1200
1609923790000|2021-01-06 09:03:10|901.5|901|901.9|901.5|902|901.5|901.5|901|2370
1609923800000|2021-01-06 09:03:20|902|901.6|902|901.8|902|901.8|901.9|901.6|700
1609923810000|2021-01-06 09:03:30|902.2|901.9|902.2|902|902.3|902.1|902|901.7|3811
1609923820000|2021-01-06 09:03:40|902.3|901.9|902.3|902.1|902.3|902.1|902.2|901.8|700
1609923830000|2021-01-06 09:03:50|902.4|902.3|902.4|902|902.7|902.4|902|901.7|16858
1609923840000|2021-01-06 09:04:00|902.5||902.6||902.6||902.5||0
1609923850000|2021-01-06 09:04:10|902.5|901.9|902|901.7|902.5|901.9|901.8|901.6|1729
1609923860000|2021-01-06 09:04:20|902.1|901.8|902.4|902.1|902.4|902.1|902|901.8|1554
1609923870000|2021-01-06 09:04:30|902.3|902|902.4|902.1|902.4|902.1|902.3|902|0
1609923880000|2021-01-06 09:04:40|902.5|902.4|902.7|902.3|902.8|902.4|902.4|902.1|2451
1609923890000|2021-01-06 09:04:50|902.8|902.2|902.8|902.5|902.8|902.5|902.8|902.2|1200
1609923900000|2021-01-06 09:05:00|903|902.6|903|902.8|903.4|903.3|903|902.6|15500
1609923910000|2021-01-06 09:05:10|902.9||903||903||902.9||1
1609923920000|2021-01-06 09:05:20|903.2|902.9|902.8|902.5|903.2|902.9|902.8|902.5|4650
1609923930000|2021-01-06 09:05:30|902.7|902.3|902.6|902.1|902.7|902.4|902.2|902|2628
1609923940000|2021-01-06 09:05:40|902.5|902|902.4|901.9|902.5|902|902.4|901.9|3500
1609923950000|2021-01-06 09:05:50|902.5|902.1|902.8|902.5|902.8|902.5|902.4|902.1|1766
1609923960000|2021-01-06 09:06:00|902.7|902.8|903|902.7|903.5|903.1|902.7|902.6|12495
1609923970000|2021-01-06 09:06:10|903.1|902.8|903.4|902.9|903.4|902.9|903|902.7|1036
1609923980000|2021-01-06 09:06:20|903.5|903|903.9|903.5|904.4|903.9|903.5|903|4609
1609923990000|2021-01-06 09:06:30|903.8|903.6|903.9|903.6|903.9|903.6|903.6|903.5|3354
1609924000000|2021-01-06 09:06:40|904|903.7|903.7|903.3|904.1|903.8|903.3|903|2073
1609924010000|2021-01-06 09:06:50|903.8|903.1|903.5|903.1|903.9|903.1|903.5|903|225
1609924020000|2021-01-06 09:07:00|903.6|903|903.3|902.9|903.6|903.1|903.3|902.9|517
1609924030000|2021-01-06 09:07:10|903.4|903|903.1|902.9|903.4|903.2|903.1|902.9|1400
1609924040000|2021-01-06 09:07:20|903|902.7|902.9|902.5|903|902.7|902.9|902.4|844
1609924050000|2021-01-06 09:07:30|902.8|902.4|902.5|902.1|902.8|902.4|902.5|902|0
1609924060000|2021-01-06 09:07:40|902.6|902.2|902.1|901.7|902.6|902.3|902.1|901.7|2000
1609924070000|2021-01-06 09:07:50|902.2|901.8|902.3|901.9|902.4|902.1|902.2|901.8|4
1609924080000|2021-01-06 09:08:00|902.2|901.7|902|901.7|902.2|901.7|902|901.6|56
1609924090000|2021-01-06 09:08:10|901.9|901.6|901.8|901.5|901.9|901.7|901.8|901.3|1781
1609924100000|2021-01-06 09:08:20|902|901.6|902.3|902|902.4|902.1|902|901.6|909
1609924110000|2021-01-06 09:08:30|902.2|901.9|902.5|902|902.5|902|902.1|901.9|2001
1609924130000|2021-01-06 09:08:50|902.6|902.1|902.7|902.3|902.8|902.4|902.6|902.1|2318
1609924140000|2021-01-06 09:09:00|902.8|902.4|902.7|902.4|902.8|902.6|902.7|902.3|2096
1609924150000|2021-01-06 09:09:10|902.8|902.5|902.8|902.5|902.8|902.5|902.7|902.4|0
1609924160000|2021-01-06 09:09:20|902.9|902.6|903.3|902.8|903.3|902.9|902.9|902.6|438
1609924170000|2021-01-06 09:09:30|903.2|902.7|902.4|902.1|903.2|902.7|902.2|902.1|3684
1609924180000|2021-01-06 09:09:40|902.5|902.2|902.5|902.1|902.5|902.2|902.5|902.1|0
1609924190000|2021-01-06 09:09:50|902.6|902.2|902.5|902.1|902.6|902.4|902.5|902.1|700
1609924200000|2021-01-06 09:10:00||902.2||902.2||902.2||902.1|0
1609924220000|2021-01-06 09:10:20|902.6|902.3|902.7|902.5|902.7|902.6|902.6|902.3|2320
1609924230000|2021-01-06 09:10:30|902.8|902.6|902|901.6|902.9|902.6|902|901.6|4990
1609924240000|2021-01-06 09:10:40|901.9|901.5|902|901.6|902|901.7|901.8|901.5|1834
1609924250000|2021-01-06 09:10:50|902.1|901.5|902.1|901.8|902.3|901.8|901.8|901.5|7535
1609924260000|2021-01-06 09:11:00|902|901.7|902.2|901.7|902.2|901.7|902|901.6|0
1609924270000|2021-01-06 09:11:10|902.3|901.8|902.4|902.1|902.6|902.1|902.3|901.8|500
1609924280000|2021-01-06 09:11:20|902.5|902|902.5|902.1|902.5|902.1|902.5|902|0
1609924290000|2021-01-06 09:11:30|902.6|902.2|902.3|902.1|902.8|902.3|902.3|902|1290
1609924300000|2021-01-06 09:11:40|902.4|902|902.5|902.1|902.5|902.1|902.4|902|0
1609924310000|2021-01-06 09:11:50|902.6|902.2|902.8|902.5|902.8|902.5|902.5|902.2|1677
1609924320000|2021-01-06 09:12:00|902.9|902.6|903.3|902.9|903.4|902.9|902.9|902.6|48
1609924330000|2021-01-06 09:12:10|903.2|902.8|902.7|902.1|903.2|902.9|902.4|902.1|5509
1609924340000|2021-01-06 09:12:20|902.8|902.2|902.9|902.5|902.9|902.5|902.8|902.2|0
1609924360000|2021-01-06 09:12:40|902.8|902.4|902.7|902.4|902.9|902.4|902.7|902.4|0
1609924370000|2021-01-06 09:12:50|902.8|902.5|903.2|902.7|903.2|902.7|902.8|902.5|2287
1609924380000|2021-01-06 09:13:00|903.1|902.6|902.8|902.5|903.1|902.6|902.7|902.3|1281
1609924390000|2021-01-06 09:13:10|903|902.8|904.1|903.7|904.1|903.8|903|902.8|23533
1609924400000|2021-01-06 09:13:20|904.3|903.8|904.5|904.2|904.6|904.2|904.3|903.8|123
1609924410000|2021-01-06 09:13:30|904.4|904.3|904|903.8|904.4|904.3|904|903.6|2797
1609924420000|2021-01-06 09:13:40|903.9|903.9|904|903.9|904|903.9|903.9|903.9|0
1609924430000|2021-01-06 09:13:50|904.3|904|904.8|904.5|904.8|904.5|904.3|904|491
1609924440000|2021-01-06 09:14:00||904.4||904.5||904.5||904.4|0
1609924450000|2021-01-06 09:14:10||904.6||904.5||904.6||904.5|0
1609924460000|2021-01-06 09:14:20|904.7|904.2|904|903.5|904.7|904.2|903.7|903.5|7850
1609924470000|2021-01-06 09:14:30|903.5|903.4|903.8|903.3|903.9|903.5|903.5|903.3|2459
1609924480000|2021-01-06 09:14:40|903.7|903.2|904.1|903.7|904.2|903.9|903.6|902.9|5623
1609924490000|2021-01-06 09:14:50|904.2|903.8|904.4|903.9|904.4|903.9|904.1|903.8|82
1609924500000|2021-01-06 09:15:00|904.6|904|904.6|904.3|904.8|904.5|904.4|904|928
1609924510000|2021-01-06 09:15:10|904.8||904.8||904.8||904.8||0
1609924520000|2021-01-06 09:15:20|904.9|904.4|905.7|905.3|906|905.5|904.8|904.4|2725
1609924530000|2021-01-06 09:15:30|905.8|905.4|905.9|905.7|906.1|905.7|905.7|905.4|123
1609924540000|2021-01-06 09:15:40|905.8|905.5|905.6|905.1|905.8|905.5|905.3|905.1|1669
1609924550000|2021-01-06 09:15:50|905.7|905.3|905.2|904.7|905.7|905.4|905.2|904.7|2255
1609924560000|2021-01-06 09:16:00|905.3|904.8|905.8|905.3|905.8|905.3|905|904.8|5519
1609924570000|2021-01-06 09:16:10|905.7|905.1|905.4|905.1|905.7|905.1|905|904.5|1485
1609924580000|2021-01-06 09:16:20|905.6|905.5|905.6|905.3|905.8|905.5|905.5|905.1|1117
1609924590000|2021-01-06 09:16:30|905.8|905.4|906|905.7|906|905.7|905.8|905.4|566
1609924600000|2021-01-06 09:16:40|906.1|905.8|906.5|906.2|906.6|906.2|906.1|905.8|2328
1609924610000|2021-01-06 09:16:50|906.6|906.3|906.5|906.3|906.7|906.5|906.5|906.3|3260
1609924620000|2021-01-06 09:17:00|906.8|906.4|907.1|906.7|907.2|906.8|906.5|906.4|3609
1609924630000|2021-01-06 09:17:10|907.2|906.8|908.7|908.4|909|908.5|907.2|906.8|9482
1609924640000|2021-01-06 09:17:20|908.8|908.3|908.9|908.6|908.9|908.6|908.8|908.3|20
1609924650000|2021-01-06 09:17:30|908.8|908.5|907.8|907.3|908.9|908.6|907.6|907|3064
1609924660000|2021-01-06 09:17:40|907.3|907.2|907.8|907.1|907.8|907.4|907.3|907.1|1466
1609924670000|2021-01-06 09:17:50|907.7|907.2|907.6|907.2|907.7|907.3|907.6|906.8|0
1609924680000|2021-01-06 09:18:00|907.8|907.4|907.8|907.3|908.3|907.9|907.8|907.2|7410
1609924690000|2021-01-06 09:18:10|907.9|907.4|907.8|907.5|907.9|907.8|907.7|907.4|2640
1609924700000|2021-01-06 09:18:20|907.7|907.3|907.6|907.3|907.7|907.3|907.6|907.3|2477
1609924710000|2021-01-06 09:18:30|907.7|907.4|907.8|907.4|907.8|907.4|907.2|907.1|7679
1609924720000|2021-01-06 09:18:40|907.9|907.5|907.8|907.5|907.9|907.5|907.8|907.5|0
1609924730000|2021-01-06 09:18:50|907.9|907.4|907.8|907.4|907.9|907.4|907.7|907.3|0
1609924740000|2021-01-06 09:19:00|907.9|907.3|907.8|907.2|907.9|907.3|907.8|907.2|5
1609924750000|2021-01-06 09:19:10|907.9|907.3|908|907.7|908.2|907.8|907.7|907.3|16421
1609924760000|2021-01-06 09:19:20|907.9|907.6|907.9|907.7|908|907.7|907.7|907.6|993
1609924770000|2021-01-06 09:19:30|907.8|907.6|907.6|907.5|907.9|907.7|907.6|907.5|2902
1609924780000|2021-01-06 09:19:40|907.5|907.2|907.4|906.9|907.5|907.2|906.8|906.3|588
1609924790000|2021-01-06 09:19:50|907.5|907|907.4|906.9|907.7|907.1|907.2|906.9|514
1609924800000|2021-01-06 09:20:00|907.5|907|908.6|908.1|908.7|908.1|907.5|907|2385
1609924810000|2021-01-06 09:20:10|908.4|907.9|907.9|907.5|908.4|907.9|907.8|907.5|1115
1609924820000|2021-01-06 09:20:20|907.8|907.3|908|907.6|908|907.6|907.7|907.3|0
1609924830000|2021-01-06 09:20:30|907.9|907.3|908.2|907.9|908.3|908.1|907.8|907.3|8200
1609924840000|2021-01-06 09:20:40|908|907.7|907.9|907.7|908|907.7|907.8|907.5|3785
1609924850000|2021-01-06 09:20:50|907.8|907.6|907.9|907.3|907.9|907.6|907.7|907.3|890
1609924860000|2021-01-06 09:21:00|908|907.4|908|907.7|908|907.7|908|907.4|1962
1609924870000|2021-01-06 09:21:10|907.9|907.6|907.9|907.6|908|907.7|907.7|907.6|0
1609924880000|2021-01-06 09:21:20|908|907.7|908.2|907.9|908.4|908|907.9|907.6|6117
1609924890000|2021-01-06 09:21:30|908.3|908|908.4|907.9|908.4|908|908.3|907.9|1116
1609924900000|2021-01-06 09:21:40|908.2|908|908.2|907.9|908.3|908|908|907.7|3086
1609924910000|2021-01-06 09:21:50|908.3|908|908.2|907.8|908.4|908|907.9|907.7|2742
1609924920000|2021-01-06 09:22:00|908.1|907.9|908|907.8|908.4|907.9|908|907.8|700
1609924930000|2021-01-06 09:22:10|907.9|907.7|907.8|907.3|908|907.7|907.4|907.1|6807
1609924940000|2021-01-06 09:22:20|907.7||907.8||907.8||907.7||0
1609924950000|2021-01-06 09:22:30|907.9|907.1|907.5|907.1|907.9|907.1|907.3|907.1|2999
1609924960000|2021-01-06 09:22:40|907.4|906.9|907.6|907.2|907.6|907.2|907.3|906.9|2704
1609924970000|2021-01-06 09:22:50|907.5||907.6||907.7||907.5||0
1609924980000|2021-01-06 09:23:00||907.1||907.2||907.2||907.1|0
1609924990000|2021-01-06 09:23:10|907.5|907.1|907|906.4|907.5|907.1|907|906.3|1100
1609925000000|2021-01-06 09:23:20|907.1|906.5|907|906.6|907.2|906.7|907|906.4|1823
1609925010000|2021-01-06 09:23:30|906.8|906.4|906.8|906.4|906.8|906.4|906.6|906.3|3706
1609925020000|2021-01-06 09:23:40||906.3||906.2||906.4||906.2|0
1609925030000|2021-01-06 09:23:50|907|906.3|907|906.4|907|906.4|907|906.3|0
1609925040000|2021-01-06 09:24:00||906.3||906.4||906.4||906.3|0
1609925080000|2021-01-06 09:24:40|907.1|906.5|907.4|906.8|907.4|906.8|907.1|906.5|400
1609925090000|2021-01-06 09:24:50|907.3|906.7|907.1|906.8|907.3|906.8|906.8|906.6|6000
1609925100000|2021-01-06 09:25:00|907.2|906.7|907.3|906.8|907.4|906.8|907.1|906.7|100
1609925120000|2021-01-06 09:25:20|907.4|906.9|907.5|907|907.5|907|907.3|906.9|24
1609925130000|2021-01-06 09:25:30|907.6|907.1|908|907.4|908|907.4|907.6|907.1|1256
1609925140000|2021-01-06 09:25:40|907.9||907.8||907.9||907.8||0
1609925150000|2021-01-06 09:25:50|907.9|907.5|908|907.5|908.1|907.5|907.9|907.5|0
1609925160000|2021-01-06 09:26:00|908.1|907.6|908.2|907.7|908.2|907.7|908.1|907.6|0
1609925170000|2021-01-06 09:26:10|908.3|907.8|908.6|908.3|908.6|908.3|908.1|907.8|9200
1609925180000|2021-01-06 09:26:20|908.5|908.1|908.2|908.1|908.5|908.3|908.2|908.1|0
1609925190000|2021-01-06 09:26:30|908.1|908|908.6|908.2|908.8|908.6|908.1|908|13407
1609925200000|2021-01-06 09:26:40|908.5|908.3|908.6|908.2|908.7|908.3|908.3|908.1|6083
1609925210000|2021-01-06 09:26:50|908.7|908.3|908.7|908.5|908.8|908.5|908.7|908.3|0
1609925220000|2021-01-06 09:27:00|908.8|908.6|908.7|908.6|909|908.8|908.7|908.6|13081
1609925230000|2021-01-06 09:27:10|908.6|908.3|908.1|907.8|908.6|908.3|908.1|907.7|1568
1609925240000|2021-01-06 09:27:20|908|907.6|907.8|907.4|908|907.6|907.8|907.3|200
1609925250000|2021-01-06 09:27:30|907.9|907.5|908|907.6|908.1|907.8|907.8|907.5|2053
1609925260000|2021-01-06 09:27:40|908.1|907.7|908.1|907.8|908.4|907.8|908.1|907.7|1047
1609925280000|2021-01-06 09:28:00|908.2|907.9|908.5|908|908.6|908.1|908.1|907.9|78
1609925290000|2021-01-06 09:28:10|908.4|907.9|908.1|907.6|908.4|908|908.1|907.6|2956
1609925300000|2021-01-06 09:28:20|908|907.7|907.3|906.9|908|907.7|907|906.8|856
1609925310000|2021-01-06 09:28:30|907.4|907|907.7|907.2|907.7|907.2|907.4|906.9|1690
1609925340000|2021-01-06 09:29:00|907.6|907.1|907.9|907.4|907.9|907.4|907.2|906.9|5375
1609925350000|2021-01-06 09:29:10|907.7|907.5|907.7|907.4|907.7|907.6|907.7|907.4|0
1609925360000|2021-01-06 09:29:20|907.9|907.5|908.1|907.7|908.2|907.7|907.9|907.5|24
1609925370000|2021-01-06 09:29:30|908.3|907.8|908.5|908.1|908.5|908.3|908.3|907.7|16218
1609925380000|2021-01-06 09:29:40|908.3||908.5||908.5||908.3||1600
1609925410000|2021-01-06 09:30:10|908.7|908.2|908.7|908.4|908.8|908.5|908.7|908.2|657
1609925420000|2021-01-06 09:30:20|908.6|908.3|908.3|907.9|908.6|908.3|907.9|907.8|5258
1609925430000|2021-01-06 09:30:30|908.2|907.7|908.2|907.8|908.3|907.8|908.2|907.6|3000
1609925450000|2021-01-06 09:30:50|908.3|907.9|908.2|907.8|908.3|907.9|908.2|907.8|1300
1609925460000|2021-01-06 09:31:00|908.3|907.9|908.5|908.1|908.5|908.2|908.2|907.8|892
1609925470000|2021-01-06 09:31:10|908.6||908.6||908.6||908.6||0
1609925480000|2021-01-06 09:31:20|908.5|907.9|908.4|907.9|908.5|907.9|908.4|907.9|0
1609925490000|2021-01-06 09:31:30|908.3||908.3||908.3||908.3||0
1609925510000|2021-01-06 09:31:50|908.4|908|908.7|908.2|908.7|908.2|908.4|907.9|410
1609925520000|2021-01-06 09:32:00|908.6|908.1|908.2|907.9|908.6|908.1|908.2|907.9|4941
1609925530000|2021-01-06 09:32:10|908.1|907.7|907.3|906.9|908.1|907.7|907.1|906.6|1049
1609925540000|2021-01-06 09:32:20|907.4|907|907.5|907.1|907.9|907.5|907.4|906.9|5965
1609925550000|2021-01-06 09:32:30|907.8|907.3|908.7|908.4|908.7|908.4|907.8|907.3|20543
1609925560000|2021-01-06 09:32:40|908.6|908.5|908.6|908.3|908.7|908.5|908.5|908.1|1337
1609925570000|2021-01-06 09:32:50|908.7||908.7||908.7||908.7||15
1609925580000|2021-01-06 09:33:00|||||||||200
1609925610000|2021-01-06 09:33:30|908.9|908.4|908.8|908.7|909|908.8|908.8|908.4|407
1609925620000|2021-01-06 09:33:40|909|908.8|909|908.8|909|908.8|909|908.8|33
1609925630000|2021-01-06 09:33:50|908.9|908.9|909.5|909.2|909.5|909.2|908.9|908.9|24622
1609925640000|2021-01-06 09:34:00|909.4|909.1|909.3|909.1|909.4|909.1|909.2|909.1|1067
1609925660000|2021-01-06 09:34:20|909.4|909.2|909.7|909.3|909.8|909.4|909.4|908.9|7963
1609925670000|2021-01-06 09:34:30|909.8|909.4|909.8|909.6|909.8|909.6|909.7|909.4|561
1609925680000|2021-01-06 09:34:40|910||910||910||910||60
1609925690000|2021-01-06 09:34:50|910.2|909.7|910.1|909.9|910.4|910|909.9|909.6|69922
1609925700000|2021-01-06 09:35:00|910.2|910|910.2|910.1|910.2|910.1|910.2|910|134
1609925710000|2021-01-06 09:35:10|910.1|910|909.9|909.6|910.1|910|909.7|909.3|6912
1609925720000|2021-01-06 09:35:20|910.1|909.7|910|909.7|910.1|909.7|910|909.7|0
1609925730000|2021-01-06 09:35:30|910.1|909.8|910.3|909.8|910.7|910.1|910.1|909.7|21186
1609925740000|2021-01-06 09:35:40|910.2|909.7|909.7|909.3|910.2|909.7|909.5|909|2233
1609925760000|2021-01-06 09:36:00|909.6|909.2|910.5|910.1|910.5|910.1|909.5|909.1|3892
1609925770000|2021-01-06 09:36:10|910.6|910.2|910.5|910|911.1|910.8|910.5|909.8|29103
1609925780000|2021-01-06 09:36:20|910.6|910.1|910.5|910.1|910.7|910.2|910.5|910.1|0
1609925790000|2021-01-06 09:36:30|910.4|910|910.3|909.8|910.4|910|910.3|909.8|1495
1609925800000|2021-01-06 09:36:40||910||909.8||910||909.8|473
1609925810000|2021-01-06 09:36:50|910.2|909.7|910.5|910|910.7|910|909.9|909.5|2716
1609925820000|2021-01-06 09:37:00|910.3|910.1|910.5|910|910.5|910.1|910.2|909.8|748
1609925830000|2021-01-06 09:37:10|910.3||910.3||910.3||910.3||0
1609925840000|2021-01-06 09:37:20||910.1||910||910.1||910|0
1609925850000|2021-01-06 09:37:30|910.5|910.1|910.3|910|910.5|910.1|910.3|910|824
1609925860000|2021-01-06 09:37:40|910.5|910.1|910.2|909.8|910.5|910.2|910.2|909.7|413
1609925870000|2021-01-06 09:37:50|910.3|909.7|910.2|909.7|910.3|909.7|910.2|909.7|0
1609925880000|2021-01-06 09:38:00|910|909.8|910|909.8|910|909.8|909.9|909.8|0
1609925890000|2021-01-06 09:38:10||909.7||909.7||909.7||909.7|0
1609925900000|2021-01-06 09:38:20|909.9|909.5|910|909.6|910|909.8|909.8|909.5|2871
1609925910000|2021-01-06 09:38:30|910.1|909.7|911|910.7|911|910.7|910|909.6|18036
1609925920000|2021-01-06 09:38:40|911.1|910.8|911.4|910.8|911.5|911|911.1|910.7|5258
1609925930000|2021-01-06 09:38:50|911.5|910.9|911.5|911.3|911.7|911.3|911.5|910.9|0
1609925940000|2021-01-06 09:39:00|911.4|911.2|911.4|911.2|911.5|911.3|911.4|911.1|2741
1609925950000|2021-01-06 09:39:10|911.5|911.1|911.5|911.1|911.5|911.2|911.5|911|303
1609925960000|2021-01-06 09:39:20|911.4|911.2|911.5|911.2|911.5|911.2|911.4|911.1|10000
1609925980000|2021-01-06 09:39:40|911.4|910.7|911.5|911.2|911.5|911.2|911|910.7|12474
1609925990000|2021-01-06 09:39:50|911.4|910.9|911.3|911|911.4|911|911|910.8|20000
1609926000000|2021-01-06 09:40:00|911|910.8|911.2|910.8|911.2|910.9|911|910.7|1533
1609926010000|2021-01-06 09:40:10|911.3|910.9|911.2|911|911.3|911|911.2|910.7|700
1609926030000|2021-01-06 09:40:30|911.3||911.2||911.3||911.2||0
1609926040000|2021-01-06 09:40:40|911.1|910.9|911.2|910.9|911.2|910.9|911.1|910.7|1119
1609926050000|2021-01-06 09:40:50|911.1|910.7|910.7|910.4|911.2|910.7|910.6|910.4|1853
1609926070000|2021-01-06 09:41:10|910.3|910.2|910.4|910.2|910.5|910.3|910.2|909.8|27455
1609926080000|2021-01-06 09:41:20|910.3|910.3|910.2|909.8|910.3|910.3|910|909.7|3405
1609926090000|2021-01-06 09:41:30|910.4|909.9|910.6|910.2|910.6|910.2|910.4|909.9|653
1609926100000|2021-01-06 09:41:40|910.5|910|910.2|909.9|910.5|910|910.2|909.8|1151
1609926110000|2021-01-06 09:41:50|910.1|909.8|910.3|909.8|910.4|909.8|910.1|909.7|3112
1609926120000|2021-01-06 09:42:00|910.2|909.9|910.3|910.2|910.3|910.2|910.2|909.8|1050
1609926130000|2021-01-06 09:42:10|910.2|910.1|910.3|909.9|910.3|910.1|910.2|909.8|622
1609926140000|2021-01-06 09:42:20|910.4|910|910.7|910.2|910.7|910.3|910.4|910|747
1609926150000|2021-01-06 09:42:30|910.6|910.3|910.5|910.2|910.6|910.3|910.5|910.2|0
1609926160000|2021-01-06 09:42:40||910.3||910.3||910.3||910.3|0
1609926170000|2021-01-06 09:42:50|910.4|910.2|910.4|910.2|910.4|910.3|910.4|910.2|0
1609926180000|2021-01-06 09:43:00|910.5|910.3|911.2|910.9|911.2|910.9|910.5|910.3|8494
1609926190000|2021-01-06 09:43:10|911.3|911|911.7|911.3|911.8|911.4|911|910.6|14178
1609926200000|2021-01-06 09:43:20|911.8|911.4|911.8|911.4|911.9|911.4|911.8|911.3|0
1609926210000|2021-01-06 09:43:30|911.7|911.3|911.8|911.3|911.8|911.3|911.4|911|8840
1609926220000|2021-01-06 09:43:40|911.9|911.4|912.5|912.2|912.6|912.2|911.4|911.1|41881
1609926230000|2021-01-06 09:43:50|912.4|912|912.4|912.1|912.4|912.1|912.2|911.8|1767
1609926240000|2021-01-06 09:44:00|912.5|912.2|912.6|912.2|912.7|912.2|912.5|912.2|1782
1609926250000|2021-01-06 09:44:10|912.5|912.1|912.4|912.1|912.5|912.1|911.9|911.6|14911
1609926260000|2021-01-06 09:44:20|912.5|912|912.4|912|912.5|912.1|912.3|912|0
1609926270000|2021-01-06 09:44:30|912.5|912.1|912.5|912.1|912.5|912.1|912.5|912.1|2487
1609926290000|2021-01-06 09:44:50|912.4|912.2|912.4|912.1|912.5|912.2|912.4|912.1|700
1609926300000|2021-01-06 09:45:00|912.5|912.2|913|912.6|913|912.6|912.5|912.2|4132
1609926310000|2021-01-06 09:45:10|912.9|912.7|913.3|912.8|913.5|913.2|912.9|912.5|15409
1609926320000|2021-01-06 09:45:20|913.2|912.9|913|912.9|913.3|912.9|912.9|912.8|9910
1609926330000|2021-01-06 09:45:30|912.9|912.8|912.9|912.6|913|912.8|912.4|912.2|13292
1609926340000|2021-01-06 09:45:40|912.8|912.5|912.9|912.5|912.9|912.6|912.8|912.5|0
1609926350000|2021-01-06 09:45:50|912.8|912.4|912.4|912.2|912.8|912.4|912.4|912.2|2634
1609926360000|2021-01-06 09:46:00|912.3|912|912|911.5|912.4|912.1|912|911.5|2008
1609926370000|2021-01-06 09:46:10|912.1|911.7|912.4|912|912.5|912|912.1|911.7|0
1609926380000|2021-01-06 09:46:20|912.5|912.1|912.9|912.6|913|912.6|912.5|912.1|3500
1609926390000|2021-01-06 09:46:30|913|912.4|912.7|912.5|913|912.5|912.7|912.4|0
1609926400000|2021-01-06 09:46:40|912.6|912.4|912.7|912.3|912.8|912.4|912.4|912|1707
1609926410000|2021-01-06 09:46:50|912.6|912.2|911.9|911.5|912.7|912.3|911.7|911.5|12055
1609926420000|2021-01-06 09:47:00|912|911.6|912.4|911.9|912.4|911.9|911.9|911.6|2809
1609926430000|2021-01-06 09:47:10|912.5|912|911.9|911.5|912.7|912.3|911.9|911.5|235
1609926440000|2021-01-06 09:47:20|911.8|911.6|912.8|912.5|912.8|912.5|911.6|911.1|7182
1609926450000|2021-01-06 09:47:30|912.7|912.4|912.4|911.9|912.9|912.4|912.4|911.9|2150
1609926460000|2021-01-06 09:47:40|912.5|912.1|912.5|912.2|912.7|912.2|912.5|912.1|448
1609926470000|2021-01-06 09:47:50|912.6|912.1|912.9|912.5|913|912.7|912.6|912.1|17
1609926480000|2021-01-06 09:48:00||912.7||912.7||912.7||912.7|0
1609926490000|2021-01-06 09:48:10|913|912.8|913.7|913.2|913.8|913.4|912.9|912.7|20952
1609926510000|2021-01-06 09:48:30|913.8|913.3|914|913.6|914|913.8|913.6|913.3|11840
1609926520000|2021-01-06 09:48:40|913.9||913.8||913.9||913.8||0
1609926530000|2021-01-06 09:48:50|913.9|913.7|913.6|913.3|913.9|913.7|913.6|913.3|1801
1609926540000|2021-01-06 09:49:00|913.5|913.1|913.7|913.2|913.7|913.2|913.4|912.9|948
1609926550000|2021-01-06 09:49:10|913.6|913.3|913.9|913.4|913.9|913.4|913.6|913.3|701
1609926560000|2021-01-06 09:49:20|914|913.5|914|913.8|914|913.8|913.9|913.5|1228
1609926570000|2021-01-06 09:49:30|914.1|913.9|914.1|913.8|914.4|914.1|913.5|913.3|33668
1609926580000|2021-01-06 09:49:40|914.2|913.7|914.3|913.9|914.3|913.9|913.8|913.7|5000
1609926590000|2021-01-06 09:49:50|914.4|914|914.7|914.3|914.7|914.3|914.2|913.8|7352
1609926600000|2021-01-06 09:50:00|914.6|914.2|915|914.5|915|914.5|914.5|914.2|3832
1609926610000|2021-01-06 09:50:10|914.9|914.6|915.9|915.5|916|915.5|914.8|914.6|9611
1609926620000|2021-01-06 09:50:20|916|915.4|916.4|916.2|916.7|916.2|915.7|915.4|16337
1609926630000|2021-01-06 09:50:30|916.6|916.3|916.6|916.3|916.8|916.3|916.4|916.2|0
1609926640000|2021-01-06 09:50:40|916.5|916.2|916.4|915.9|916.5|916.2|916|915.7|6347
1609926650000|2021-01-06 09:50:50|916.3|916|916.2|916|916.4|916.2|916|915.7|6214
1609926660000|2021-01-06 09:51:00|916.1|915.9|916.3|916|916.4|916.2|916.1|915.7|854
1609926670000|2021-01-06 09:51:10|916.2|915.9|916.3|915.9|916.3|915.9|915.7|915.4|4974
1609926680000|2021-01-06 09:51:20|916.2|915.8|915.9|915.7|916.2|915.8|915.9|915.7|738
1609926690000|2021-01-06 09:51:30|916|915.8|917|916.7|917|916.7|916|915.8|30160
1609926700000|2021-01-06 09:51:40|916.9|916.6|916.9|916.6|917|916.7|916.9|916.6|0
1609926710000|2021-01-06 09:51:50|917|916.7|916.1|915.6|917|916.7|916.1|915.4|7330
1609926720000|2021-01-06 09:52:00|916|915.5|916.5|916|916.5|916.2|915.9|915.5|48
1609926730000|2021-01-06 09:52:10|916.3||916.3||916.3||916.3||0
1609926740000|2021-01-06 09:52:20|916.4|916.1|916.8|916.4|916.9|916.6|916.4|916.1|2553
1609926750000|2021-01-06 09:52:30|916.9|916.5|917|916.6|917|916.6|916.9|916.5|4000
1609926760000|2021-01-06 09:52:40|916.9|916.7|917|916.7|917|916.8|916.8|916.7|500
1609926770000|2021-01-06 09:52:50|916.9|916.6|917|916.8|917|916.9|916.9|916.6|575
1609926780000|2021-01-06 09:53:00|917.2|916.9|916.8|916.5|917.4|917.2|916.6|916.2|35525
1609926790000|2021-01-06 09:53:10|916.9|916.6|917.8|917.4|917.8|917.4|916.9|916.6|796
1609926800000|2021-01-06 09:53:20|917.7|917.5|917.7|917.4|917.8|917.5|917.6|917.4|1863
1609926810000|2021-01-06 09:53:30|917.8|917.5|917.8|917.4|918|917.5|917.8|917.4|2744
1609926820000|2021-01-06 09:53:40|917.9|917.5|918|917.7|918|917.7|917.9|917.5|0
1609926830000|2021-01-06 09:53:50|917.9|917.6|917.9|917.7|917.9|917.7|917.7|917.4|3422
1609926840000|2021-01-06 09:54:00|918|917.6|918.3|918|918.4|918|918|917.6|3341
1609926850000|2021-01-06 09:54:10|918.4|918.1|918.2|917.8|918.7|918.2|918.2|917.8|3533
1609926860000|2021-01-06 09:54:20|918.1|917.9|917.5|917.2|918.1|917.9|917.5|917.2|6550
1609926870000|2021-01-06 09:54:30|917.6|917.3|917.8|917.2|917.8|917.3|917.6|917.2|0
1609926880000|2021-01-06 09:54:40||917.3||917.2||917.3||917.2|15
1609926890000|2021-01-06 09:54:50|917.7|917.1|917|916.6|917.7|917.1|917|916.6|3502
1609926900000|2021-01-06 09:55:00|917.2|916.7|917.4|916.8|917.4|916.8|917.2|916.6|48
1609926910000|2021-01-06 09:55:10|||||||||20
1609926920000|2021-01-06 09:55:20|917.2|916.7|917.2|916.7|917.3|916.7|916.9|916.6|2102
1609926930000|2021-01-06 09:55:30|917.5|917|917.5|917.2|917.5|917.2|917.4|916.8|10700
1609926940000|2021-01-06 09:55:40|917.7|917.3|917.7|917.4|917.9|917.5|917.5|917.1|27493
1609926950000|2021-01-06 09:55:50|917.6|917.2|917.5|917|917.6|917.2|917.5|917|594
1609926960000|2021-01-06 09:56:00||917.1||917.1||917.2||917.1|0
1609926970000|2021-01-06 09:56:10|917.4|917|917.1|916.5|917.4|917|917.1|916.4|4674
1609926980000|2021-01-06 09:56:20||916.6||916.7||916.7||916.5|300
1609926990000|2021-01-06 09:56:30|917.3|916.5|918.1|917.6|918.1|917.6|917.3|916.5|7817
1609927000000|2021-01-06 09:56:40|918|917.5|917.8|917.3|918.2|918|917.8|917.3|15200
1609927010000|2021-01-06 09:56:50|917.7|917.2|917.6|916.9|917.7|917.3|917.6|916.9|0
1609927020000|2021-01-06 09:57:00|917.5|917|916.8|916.5|917.5|917.3|916.8|916.5|3811
1609927030000|2021-01-06 09:57:10|916.7|916.3|916.6|916|916.7|916.3|916.6|915.9|1200
1609927040000|2021-01-06 09:57:20|916.5|915.9|916.4|915.7|916.5|915.9|916.4|915.7|0
1609927050000|2021-01-06 09:57:30|916.3|915.6|915.6|915.3|916.3|915.6|915.5|915.2|9461
1609927060000|2021-01-06 09:57:40|915.5|915.2|915.4|914.9|915.5|915.2|915.2|914.6|5961
1609927070000|2021-01-06 09:57:50|915.3|914.7|915.4|914.9|915.4|915.1|915.3|914.7|130
1609927080000|2021-01-06 09:58:00|915.6|915.3|916|915.6|916|915.6|915.4|915.3|5444
1609927090000|2021-01-06 09:58:10|915.9|915.5|915.6|915.5|915.9|915.5|915.6|915.3|4072
1609927100000|2021-01-06 09:58:20|915.5|915.3|915.7|915.3|915.7|915.3|915.5|915.3|654
1609927110000|2021-01-06 09:58:30|915.8|915.4|915.8|915.3|915.9|915.4|915.8|915.3|0
1609927120000|2021-01-06 09:58:40|915.5|915.2|915|914.7|915.5|915.2|915|914.6|1339
1609927130000|2021-01-06 09:58:50|915.1|914.8|915.2|914.8|915.4|914.8|915.1|914.7|2561
1609927140000|2021-01-06 09:59:00|915.4|914.9|915.4|915|915.5|915|915.1|914.9|1349
1609927150000|2021-01-06 09:59:10|915.5|914.9|915.2|915.1|915.5|915.1|915|914.9|15000
1609927170000|2021-01-06 09:59:30|915.4|915.2|915.8|915.4|916.1|915.7|915.4|915.2|30953
1609927180000|2021-01-06 09:59:40|915.7|915.3|915.7|915.5|915.8|915.5|915.6|915.3|1705
1609927190000|2021-01-06 09:59:50|915.9|915.6|917.1|916.6|917.2|916.6|915.7|915.5|3898
1609927200000|2021-01-06 10:00:00|917|916.5|916.9|916.4|917|916.5|916.1|915.8|3249
1609927210000|2021-01-06 10:00:10||916.3||916.3||916.4||916.3|0
1609927220000|2021-01-06 10:00:20|916.8|916.1|916|915.5|916.8|916.1|916|915.5|8876
1609927230000|2021-01-06 10:00:30|916.1|915.4|916|915.7|916.4|915.7|916|915.4|0
1609927240000|2021-01-06 10:00:40|916.1|915.8|916.1|915.8|916.3|915.8|916.1|915.8|2571
1609927250000|2021-01-06 10:00:50|916.2|915.7|916|915.6|916.2|915.8|915.9|915.6|2200
1609927260000|2021-01-06 10:01:00|915.9|915.7|916.5|915.9|916.6|915.9|915.9|915.7|721
1609927270000|2021-01-06 10:01:10|916.4|916|916.6|916.1|916.7|916.1|916.2|916|4901
1609927280000|2021-01-06 10:01:20|916.8|916.3|916.9|916.6|916.9|916.6|916.8|916.3|61
1609927290000|2021-01-06 10:01:30|917|916.7|917.4|916.9|917.5|917|917|916.7|530
1609927300000|2021-01-06 10:01:40||917||916.9||917||916.9|0
1609927310000|2021-01-06 10:01:50|917.6|917|917.8|917.2|917.8|917.2|917.6|917|700
1609927320000|2021-01-06 10:02:00|917.7||917.7||917.8||917.7||0
1609927330000|2021-01-06 10:02:10|917.6|917.4|917.6|917.3|917.6|917.5|917.6|917.2|1297
1609927340000|2021-01-06 10:02:20|917.5|917.4|917.5|917.4|917.6|917.4|917.4|917.3|1342
1609927350000|2021-01-06 10:02:30|917.6|917.5|917.8|917.7|917.8|917.7|917.6|917.5|136
1609927360000|2021-01-06 10:02:40|918|917.5|917.9|917.7|918|917.7|917.9|917.5|833
1609927370000|2021-01-06 10:02:50|918||917.9||918||917.9||0
1609927380000|2021-01-06 10:03:00|917.8|917.4|917.4|917|917.9|917.4|917.2|916.9|5933
1609927390000|2021-01-06 10:03:10|917.3||917.3||917.3||917.3||120
1609927400000|2021-01-06 10:03:20|917.2|916.9|917.1|916.7|917.3|917|916.9|916.6|4934
1609927410000|2021-01-06 10:03:30|917.2|916.8|917.4|917|917.9|917.5|917.1|916.8|122123
1609927420000|2021-01-06 10:03:40|917.5|917.1|917.4|917.1|917.5|917.2|917.3|917.1|2682
1609927430000|2021-01-06 10:03:50|917.5|917.2|917.3|917|917.7|917.2|917.2|916.9|15347
1609927440000|2021-01-06 10:04:00|917.4|917.1|917.4|917|917.6|917.2|917.1|916.9|4044
1609927450000|2021-01-06 10:04:10|917.3|916.9|917.1|916.9|917.4|916.9|917.1|916.9|0
1609927460000|2021-01-06 10:04:20|917|916.8|917.3|917|917.3|917|916.8|916.6|1861
1609927470000|2021-01-06 10:04:30|917.4|917.1|917.3|917|917.5|917.1|917.2|917|0
1609927480000|2021-01-06 10:04:40|917.2|916.9|916.5|916.3|917.2|916.9|916.5|916.3|10145
1609927490000|2021-01-06 10:04:50|916.4|916.1|916.4|916.1|916.5|916.2|916.2|915.9|4605
1609927500000|2021-01-06 10:05:00|916.5|916.2|917.3|917|917.3|917|916.5|916.2|7623
1609927510000|2021-01-06 10:05:10|917.5|917.1|917.7|917.4|917.7|917.4|917.5|917|164
1609927520000|2021-01-06 10:05:20|917.8|917.5|918|917.7|918|917.8|917.8|917.5|756
1609927530000|2021-01-06 10:05:30|917.9|917.8|917.9|917.7|918|917.9|917.9|917.7|5579
1609927540000|2021-01-06 10:05:40|917.8|917.6|917.8|917.6|917.8|917.6|917.7|917.6|2560
1609927550000|2021-01-06 10:05:50|917.7|917.7|918.3|917.9|918.3|918.1|917.7|917.7|8515
1609927560000|2021-01-06 10:06:00|918.2|917.8|917.7|917.3|918.2|917.8|917.5|917.2|4579
1609927570000|2021-01-06 10:06:10|917.8|917.4|917.7|917.4|917.9|917.5|917.6|917.3|4400
1609927580000|2021-01-06 10:06:20|917.8|917.5|917.7|917.5|917.9|917.6|917.6|917.5|0
1609927590000|2021-01-06 10:06:30|917.8|917.6|917.8|917.7|917.8|917.7|917.7|917.6|43
1609927600000|2021-01-06 10:06:40|917.9|917.8|918.4|917.9|918.4|917.9|917.9|917.7|914
1609927610000|2021-01-06 10:06:50|918.5|918|918.7|918.3|918.8|918.3|918.4|918|500
1609927630000|2021-01-06 10:07:10|918.6||918.8||918.8||918.6||47
1609927640000|2021-01-06 10:07:20|918.9|918.4|918.3|917.9|919|918.5|918.3|917.9|5513
1609927650000|2021-01-06 10:07:30||918||917.9||918||917.9|0
1609927660000|2021-01-06 10:07:40|918.4|918|918.4|918.1|918.4|918.1|918.3|918|26
1609927670000|2021-01-06 10:07:50|918.3|918|918.3|918|918.4|918.1|918.2|918|673
1609927680000|2021-01-06 10:08:00|918.2|918.1|918.3|918.2|918.3|918.2|918.2|918|617
1609927690000|2021-01-06 10:08:10|918.4|918.3|918.4|918.1|918.5|918.3|918.3|918.1|393
1609927700000|2021-01-06 10:08:20|918.5|918.2|918.5|918.2|918.5|918.2|918.5|918.1|0
1609927710000|2021-01-06 10:08:30|918.6|918.3|918.9|918.6|919|918.8|918.6|918.3|9777
1609927720000|2021-01-06 10:08:40|918.8|918.5|918.7|918.5|918.9|918.5|918.7|918.5|2279
1609927730000|2021-01-06 10:08:50|918.6|918.4|918.7|918.4|918.7|918.4|918.5|918.3|1717
1609927740000|2021-01-06 10:09:00||918.5||918.5||918.5||918.5|0
1609927750000|2021-01-06 10:09:10|918.8|918.6|919|918.7|919|918.7|918.8|918.6|47
1609927770000|2021-01-06 10:09:30|918.9|918.6|918.9|918.6|919.3|919|918.9|918.5|59904
1609927780000|2021-01-06 10:09:40|919|918.7|919|918.7|919|918.7|919|918.7|0
1609927790000|2021-01-06 10:09:50|918.9|918.6|919.2|918.7|919.2|918.9|918.4|917.9|16026
1609927800000|2021-01-06 10:10:00|919|918.6|918.7|918.5|919|918.7|918.7|918.4|3261
1609927810000|2021-01-06 10:10:10|918.6|918.4|917.7|917.4|918.6|918.4|917.5|917.2|18827
1609927820000|2021-01-06 10:10:20|917.8|917.5|917.4|917.3|917.9|917.5|917.4|917.3|2796
1609927830000|2021-01-06 10:10:30||917.1||917||917.1||916.9|210
1609927840000|2021-01-06 10:10:40|917.3|917.1|916.5|916.1|917.3|917.1|916.5|916|1892
1609927850000|2021-01-06 10:10:50|916.4|916.2|916.3|916.1|916.5|916.2|915.9|915.7|1298
1609927860000|2021-01-06 10:11:00|916.4|916|916.3|916.1|916.6|916.1|916.3|916|888
1609927870000|2021-01-06 10:11:10|916.2|915.9|915.9|915.5|916.2|915.9|915.8|915.4|874
1609927880000|2021-01-06 10:11:20|915.8|915.4|915.8|915.3|915.8|915.5|915.6|915.1|5613
1609927890000|2021-01-06 10:11:30|915.9|915.4|915.9|915.6|915.9|915.6|915.8|915.4|0
1609927900000|2021-01-06 10:11:40|916|915.7|915.9|915.7|916|915.7|915.8|915.6|314
1609927910000|2021-01-06 10:11:50|915.8|915.6|916.1|915.7|916.1|915.7|915.8|915.6|3462
1609927920000|2021-01-06 10:12:00|916.2|915.8|916.3|916|916.3|916|916.2|915.7|0
1609927930000|2021-01-06 10:12:10|916.2|916.1|915.9|915.6|916.3|916.1|915.8|915.6|2132
1609927940000|2021-01-06 10:12:20|915.8|915.5|915|914.7|915.8|915.5|914.8|914.4|3121
1609927950000|2021-01-06 10:12:30|915.1|914.8|914.9|914.7|915.4|915.1|914.3|914|26466
1609927960000|2021-01-06 10:12:40|915|914.8|915.5|915.3|915.5|915.3|915|914.8|3883
1609927970000|2021-01-06 10:12:50|915.7|915.4|915.3|915|915.9|915.5|915.3|915|1083
1609927980000|2021-01-06 10:13:00|915.2|914.9|915.3|914.9|915.3|914.9|915|914.7|655
1609927990000|2021-01-06 10:13:10|915.1|915|915|914.6|915.3|915.1|914.7|914.5|11395
1609928000000|2021-01-06 10:13:20|914.9|914.5|914.7|914.4|915.2|914.9|914.7|914.4|2878
1609928010000|2021-01-06 10:13:30|914.8|914.5|914.8|914.7|914.9|914.7|914.8|914.4|308
1609928020000|2021-01-06 10:13:40|914.9|914.6|915|914.8|915.1|914.8|914.8|914.6|1770
1609928030000|2021-01-06 10:13:50|915.1|914.6|914.6|914.3|915.1|914.6|914.5|914.1|2219
1609928040000|2021-01-06 10:14:00|914.5|914.2|915.2|914.7|915.2|914.7|914.4|914|3515
1609928050000|2021-01-06 10:14:10|915.3|914.8|915.5|915.1|915.7|915.4|915.2|914.8|7384
1609928060000|2021-01-06 10:14:20|915.6|915.2|915.7|915.3|915.7|915.5|915.5|915.2|1200
1609928070000|2021-01-06 10:14:30|915.6|915.2|916.2|915.8|916.3|916|915.4|915.2|7173
1609928080000|2021-01-06 10:14:40|916.3|915.9|916|915.9|916.6|916.1|916|915.8|5503
1609928090000|2021-01-06 10:14:50|915.9|915.7|915.2|915|915.9|915.7|915.1|915|29207
1609928100000|2021-01-06 10:15:00|915.3|915.1|915.3|915.1|915.6|915.3|915.3|915|1760
1609928110000|2021-01-06 10:15:10|915.4|915.2|915.4|915.2|915.5|915.2|915.3|915.1|2109
1609928120000|2021-01-06 10:15:20|915.3|915.1|914.6|914.3|915.3|915.1|914.6|914.1|11980
1609928130000|2021-01-06 10:15:30|914.7|914.4|914.9|914.6|914.9|914.6|914.7|914.4|2461
1609928140000|2021-01-06 10:15:40|915|914.7|915.5|915|915.5|915|914.9|914.7|2623
1609928150000|2021-01-06 10:15:50|915.4|914.9|915.3|914.9|915.4|915|915.3|914.9|363
1609928160000|2021-01-06 10:16:00|915.2|914.8|915.1|914.8|915.2|914.8|914.9|914.6|696
1609928170000|2021-01-06 10:16:10|915.2|914.7|914.8|914.4|915.2|914.7|914.8|914.4|471
1609928180000|2021-01-06 10:16:20|914.7|914.3|914.2|913.9|914.7|914.3|914.1|913.7|3113
1609928190000|2021-01-06 10:16:30|914.1|914|914.5|914.2|914.6|914.2|914.1|914|1947
1609928200000|2021-01-06 10:16:40|914.6|914.3|914.8|914.6|914.8|914.6|914.6|914.2|558
1609928210000|2021-01-06 10:16:50|915|914.7|915.4|915.1|915.5|915.2|915|914.7|10773
1609928220000|2021-01-06 10:17:00|915.5|915.2|915.1|914.9|915.6|915.2|915.1|914.9|81
1609928230000|2021-01-06 10:17:10|915.2|914.8|915.3|914.9|915.4|915.1|915|914.6|1633
1609928240000|2021-01-06 10:17:20|915.4|915|915.6|915.3|915.7|915.3|915.4|915|1818
1609928250000|2021-01-06 10:17:30|915.7|915.4|915.7|915.4|915.8|915.5|915.5|915.2|3266
1609928260000|2021-01-06 10:17:40|915.8|915.5|916.6|916.3|916.6|916.3|915.7|915.4|4956
1609928270000|2021-01-06 10:17:50|916.7|916.4|917.1|916.9|917.1|916.9|916.7|916.4|2684
1609928280000|2021-01-06 10:18:00|917|916.7|917|916.7|917|916.7|916.9|916.7|250
1609928300000|2021-01-06 10:18:20|916.9|916.8|917|916.7|917|916.8|916.9|916.7|557
1609928310000|2021-01-06 10:18:30|916.9|916.8|916.8|916.5|917|916.8|916.8|916.5|250
1609928320000|2021-01-06 10:18:40|916.7|916.6|916.9|916.5|917|916.7|916.7|916.5|1585
1609928330000|2021-01-06 10:18:50||916.6||916.5||916.6||916.5|0
1609928340000|2021-01-06 10:19:00|916.8|916.6|916.9|916.6|916.9|916.6|916.8|916.5|0
1609928350000|2021-01-06 10:19:10|916.7|916|916.5|916.2|916.9|916.5|916.3|916|29935
1609928360000|2021-01-06 10:19:20|916.4|916|916.3|916.1|916.5|916.2|916.2|916|750
1609928370000|2021-01-06 10:19:30|916.2||916.3||916.3||916.2||0
1609928380000|2021-01-06 10:19:40|916.4|916.2|916.8|916.3|916.8|916.3|916.2|915.8|7829
1609928390000|2021-01-06 10:19:50|916.6|916.2|916.8|916.5|916.8|916.5|916.3|916.1|2405
1609928400000|2021-01-06 10:20:00|916.9|916.6|916.7|916.4|917|916.6|916.6|916.4|614
1609928410000|2021-01-06 10:20:10|916.8|916.5|917.6|917.2|917.6|917.2|916.8|916.5|11828
1609928420000|2021-01-06 10:20:20|917.7|917.3|918|917.6|918.1|917.7|917.7|917.3|100
1609928430000|2021-01-06 10:20:30|918.1|917.7|918.2|917.8|918.3|917.8|918.1|917.7|0
1609928440000|2021-01-06 10:20:40|918.3||918.3||918.3||918.3||0
1609928450000|2021-01-06 10:20:50|918.4|918|918.6|918.4|918.6|918.4|918.1|917.7|12721
1609928460000|2021-01-06 10:21:00|918.7|918.5|918.8|918.4|919|918.8|918.7|918.4|12255
1609928470000|2021-01-06 10:21:10|918.7|918.5|918.3|917.9|918.7|918.5|918.2|917.9|1456
1609928480000|2021-01-06 10:21:20|918.2|917.8|917.7|917.4|918.2|917.8|917.6|917.4|556
1609928490000|2021-01-06 10:21:30|917.6|917.2|917.5|917.1|917.6|917.2|917.4|917|200
1609928500000|2021-01-06 10:21:40|917.4|917|917.3|917|917.6|917.3|917.3|916.9|998
1609928510000|2021-01-06 10:21:50|917.5|916.9|917.5|917|917.6|917|917.3|916.9|247
1609928520000|2021-01-06 10:22:00|917.3||917.2||917.3||917.2||0
1609928530000|2021-01-06 10:22:10|917|916.9|917.3|917|917.3|917|916.7|916.3|15977
1609928540000|2021-01-06 10:22:20|917.2|916.8|917.1|916.8|917.2|916.8|917.1|916.8|300
1609928550000|2021-01-06 10:22:30|917.2|916.9|917.5|917.2|917.6|917.2|917.2|916.9|578
1609928570000|2021-01-06 10:22:50|917.4||917.5||917.5||917.4||99
1609928580000|2021-01-06 10:23:00|917.4|917|917.9|917.4|917.9|917.4|917.3|917|401
1609928590000|2021-01-06 10:23:10|918|917.5|918.1|917.8|918.3|918|918|917.5|2745
1609928600000|2021-01-06 10:23:20|918|917.7|917.1|916.6|918|917.7|917.1|916.6|2469
1609928610000|2021-01-06 10:23:30|916.3|916.5|916.5|916.3|916.7|916.6|916.3|916|8504
1609928620000|2021-01-06 10:23:40|916.7|916.4|917.1|916.8|917.1|916.8|916.5|916.3|5045
1609928630000|2021-01-06 10:23:50|917|916.7|917.1|916.7|917.1|916.7|916.9|916.6|989
1609928640000|2021-01-06 10:24:00|917.2|916.6|916.8|916.6|917.2|916.7|916.8|916.6|694
1609928650000|2021-01-06 10:24:10|916.9|916.7|917.1|916.8|917.3|916.9|916.9|916.7|1000
1609928660000|2021-01-06 10:24:20|917.2|916.9|917.5|917.2|917.5|917.2|917.2|916.9|1814
1609928670000|2021-01-06 10:24:30|917.6|917.3|917.5|917.1|917.7|917.5|917.3|917|3226
1609928680000|2021-01-06 10:24:40|917.4|917|917.3|917|917.4|917|917.1|916.8|700
1609928690000|2021-01-06 10:24:50|917.4|917.1|917.3|917|917.5|917.1|917.3|917|1313
1609928700000|2021-01-06 10:25:00|917.4|917.1|917.9|917.5|918|917.7|917.3|917|1820
1609928710000|2021-01-06 10:25:10|918|917.6|918.9|918.5|919|918.6|918|917.6|14894
1609928720000|2021-01-06 10:25:20|919|918.7|918.9|918.8|919.2|918.8|918.9|918.7|1946
1609928730000|2021-01-06 10:25:30|919|918.9|919|918.6|919.1|918.9|918.8|918.5|1400
1609928740000|2021-01-06 10:25:40|919.1|918.7|919.1|918.8|919.2|918.8|919|918.6|0
1609928750000|2021-01-06 10:25:50|919.2|918.7|919.2|918.9|919.2|918.9|919.1|918.6|0
1609928760000|2021-01-06 10:26:00|919.3|919|919.2|919.1|919.5|919.3|919.2|919|2503
1609928770000|2021-01-06 10:26:10|919.4|919.2|919.6|919.4|919.9|919.5|919.4|919.1|2515
1609928780000|2021-01-06 10:26:20|919.5|919.3|919.5|919.3|919.6|919.4|919.3|919.1|9492
1609928790000|2021-01-06 10:26:30|919.3|919.2|918.9|918.4|919.3|919.2|918.7|918.4|1430
1609928800000|2021-01-06 10:26:40|919|918.5|919.2|918.6|919.2|918.6|919|918.5|429
1609928810000|2021-01-06 10:26:50|919.1|918.7|919.2|918.9|919.3|919|918.8|918.7|1400
1609928820000|2021-01-06 10:27:00|919.3|919|919.6|919.4|919.7|919.4|919.3|919|2505
1609928830000|2021-01-06 10:27:10|919.7|919.6|919.6|919.4|919.8|919.6|919.6|919.4|1207
1609928840000|2021-01-06 10:27:20|919.5|919.2|919.5|919.2|919.6|919.2|919.5|919.2|800
1609928850000|2021-01-06 10:27:30|919.4|919|919.3|919|919.4|919|919.3|919|0
1609928860000|2021-01-06 10:27:40|919.4|918.8|918.7|918.3|919.4|918.8|918.5|918.2|2128
1609928870000|2021-01-06 10:27:50|918.8|918.4|918|917.8|918.8|918.4|917.7|917.4|10025
1609928880000|2021-01-06 10:28:00|918.1|917.9|918.4|918.1|918.5|918.2|918|917.7|3671
1609928890000|2021-01-06 10:28:10|918.5|918.2|918.4|918|918.5|918.2|918|917.8|4119
1609928900000|2021-01-06 10:28:20|918.5|918.1|918.4|918.1|918.5|918.2|918.1|917.9|4244
1609928920000|2021-01-06 10:28:40|918.5|918.2|918.2|918|918.5|918.2|918.2|917.9|274
1609928930000|2021-01-06 10:28:50|918.1|917.9|918|917.7|918.1|917.9|917.8|917.4|1957
1609928940000|2021-01-06 10:29:00|917.9|917.6|917.8|917.5|917.9|917.6|917.8|917.4|748
1609928950000|2021-01-06 10:29:10|917.9|917.6|917.4|917.1|918|917.6|917.4|917|3433
1609928960000|2021-01-06 10:29:20|917.3|917.2|917.3|917.1|917.5|917.2|917.3|917|1500
1609928970000|2021-01-06 10:29:30|917.2|916.9|917.1|916.8|917.2|916.9|916.7|916.4|2747
1609928980000|2021-01-06 10:29:40|917.2|916.7|917.1|916.7|917.3|916.8|917.1|916.7|0
1609928990000|2021-01-06 10:29:50|917|916.5|916.7|916.5|917|916.7|916.3|916|9225
1609929000000|2021-01-06 10:30:00|916.8|916.7|917.1|916.8|917.3|916.8|916.7|916.5|10587
1609929010000|2021-01-06 10:30:10|917.2|916.9|917.3|916.9|917.8|917.3|917|916.8|5322
1609929020000|2021-01-06 10:30:20|917.4|917|917|916.7|917.4|917.1|916.9|916.7|9050
1609929030000|2021-01-06 10:30:30|916.9|916.6|916.8|916.6|916.9|916.6|916.6|916.5|913
1609929040000|2021-01-06 10:30:40|916.9|916.7|917.1|916.8|917.2|916.9|916.9|916.7|647
1609929050000|2021-01-06 10:30:50|917.2|916.9|917.8|917.5|917.9|917.6|917.2|916.9|3920
1609929060000|2021-01-06 10:31:00|917.7|917.4|917.5|917.4|917.8|917.5|917.5|917.4|600
1609929070000|2021-01-06 10:31:10|917.6|917.5|918.3|917.9|918.4|917.9|917.6|917.4|6468
1609929080000|2021-01-06 10:31:20|918.4|918|918.4|918.1|918.5|918.1|918.3|918|0
1609929090000|2021-01-06 10:31:30|918.5|918.2|918.5|918.3|918.6|918.4|918.3|918.2|1576
1609929100000|2021-01-06 10:31:40|918.4|918.1|918.3|918|918.7|918.5|918.2|917.9|6364
1609929110000|2021-01-06 10:31:50|918.2|917.8|918.6|918.3|918.6|918.3|917.8|917.6|6825
1609929120000|2021-01-06 10:32:00|918.7|918.4|918.8|918.6|918.8|918.6|918.5|918.4|1300
1609929130000|2021-01-06 10:32:10|918.7|918.5|918.5|918.1|918.7|918.5|918.5|918.1|1004
1609929140000|2021-01-06 10:32:20||918.2||918.2||918.2||918.2|0
1609929150000|2021-01-06 10:32:30|918.4|918.1|918.3|918|918.4|918.1|917.9|917.6|4501
1609929160000|2021-01-06 10:32:40|918.2|918.1|918.5|918.1|918.7|918.3|918.2|918|244
1609929170000|2021-01-06 10:32:50|918.4|918|918.1|917.7|918.6|918|917.9|917.6|200
1609929180000|2021-01-06 10:33:00|918.2|917.8|918.1|917.8|918.3|917.9|918.1|917.7|700
1609929190000|2021-01-06 10:33:10|918|917.7|918.2|917.9|918.2|917.9|917.9|917.5|1002
1609929200000|2021-01-06 10:33:20|918.1|918|918.8|918.6|918.8|918.7|917.9|917.5|30963
1609929210000|2021-01-06 10:33:30|918.9|918.7|919.2|919|919.3|919|918.9|918.7|2789
1609929220000|2021-01-06 10:33:40|919.1|918.9|919|918.7|919.2|918.9|919|918.7|270
1609929230000|2021-01-06 10:33:50|919.1|918.8|918.6|918.3|919.3|919|918.6|918.2|6280
1609929240000|2021-01-06 10:34:00|918.7|918.2|919.2|918.8|919.2|918.8|918.7|918.1|1668
1609929250000|2021-01-06 10:34:10|919.1|918.7|919|918.7|919.1|918.7|919|918.5|1014
1609929260000|2021-01-06 10:34:20|919.1|918.8|919.2|919|919.3|919|919|918.7|2014
1609929270000|2021-01-06 10:34:30|919.1|918.8|919|918.5|919.1|918.8|918.8|918.5|1845
1609929280000|2021-01-06 10:34:40|918.9|918.4|918.8|918.5|919|918.5|918.8|918.3|0
1609929290000|2021-01-06 10:34:50|918.7|918.3|918.8|918.5|918.8|918.5|918.7|918.3|0
1609929300000|2021-01-06 10:35:00|918.7|918.4|918.8|918.5|918.9|918.5|918.7|918.4|1286
1609929310000|2021-01-06 10:35:10|918.9|918.6|919.3|918.9|919.3|919.1|918.9|918.6|4487
1609929320000|2021-01-06 10:35:20||919||919.2||919.2||919|0
1609929330000|2021-01-06 10:35:30|919.5|919.3|919.5|919.1|919.8|919.6|919.1|918.8|13927
1609929340000|2021-01-06 10:35:40|919.6|919.2|919.5|919.2|919.7|919.2|919.2|919.2|177
1609929350000|2021-01-06 10:35:50|919.6|919.3|919.6|919.2|919.7|919.3|919.5|919.1|1310
1609929360000|2021-01-06 10:36:00|919.5|919.1|919.8|919.5|920|919.6|919.2|919|56461
1609929370000|2021-01-06 10:36:10|919.7|919.4|919.5|919.3|919.7|919.4|919.5|919.1|2046
1609929380000|2021-01-06 10:36:20|919.6|919.2|918.7|918.2|919.7|919.2|918.5|918.1|3777
1609929390000|2021-01-06 10:36:30||918.3||918.4||918.4||918.1|0
1609929410000|2021-01-06 10:36:50|918.9|918.5|919.5|919.2|919.5|919.2|918.9|918.5|2512
1609929420000|2021-01-06 10:37:00|919.6|919.1|919.3|918.9|919.6|919.1|919.1|918.8|4490
1609929430000|2021-01-06 10:37:10|919.4|919|919.4|919|919.4|919|919.3|919|0
1609929450000|2021-01-06 10:37:30|919.3||919.3||919.3||919.3||0
1609929460000|2021-01-06 10:37:40|919.4|919.1|919.3|919|919.7|919.4|919.1|919|1772
1609929470000|2021-01-06 10:37:50|919.4|919.1|919.5|919.2|919.5|919.2|919.3|919|555
1609929480000|2021-01-06 10:38:00|919.6|919.1|919.8|919.5|919.9|919.5|919.6|919.1|0
1609929490000|2021-01-06 10:38:10|919.9|919.4|919.6|919.1|919.9|919.4|919.4|919.1|4230
1609929500000|2021-01-06 10:38:20||919||919||919||919|0
1609929510000|2021-01-06 10:38:30||919.1||919.1||919.2||919.1|0
1609929520000|2021-01-06 10:38:40|919.5|919|918.8|918.5|919.5|919|918.8|918.5|4060
1609929530000|2021-01-06 10:38:50|918.9|918.6|918.8|918.3|918.9|918.6|918.8|918.2|0
1609929540000|2021-01-06 10:39:00|918.7|918.2|918.8|918.5|918.8|918.5|918.6|918|0
1609929550000|2021-01-06 10:39:10|918.9|917.9|919.2|918.8|919.2|918.8|918|917.9|21774
1609929560000|2021-01-06 10:39:20|919.3||919.3||919.3||919.3||0
1609929570000|2021-01-06 10:39:30|919.2|918.9|919|918.8|919.3|919|919|918.8|712
1609929580000|2021-01-06 10:39:40|918.9||918.9||918.9||918.9||0
1609929590000|2021-01-06 10:39:50|919|918.9|919.2|918.9|919.2|918.9|919|918.8|0
1609929600000|2021-01-06 10:40:00|919.3|919|919.7|919.2|919.7|919.2|919.3|918.9|42
1609929610000|2021-01-06 10:40:10|919.6|919.3|919.7|919.4|919.7|919.4|919.6|919.3|135
1609929620000|2021-01-06 10:40:20|919.6|919.3|919.7|919.4|919.7|919.5|919.5|919.3|1155
1609929630000|2021-01-06 10:40:30|919.6|919.3|919.8|919.5|919.9|919.6|919.6|919.3|320
1609929640000|2021-01-06 10:40:40|919.9|919.6|919.8|919.6|919.9|919.6|919.8|919.5|0
1609929650000|2021-01-06 10:40:50|919.9|919.5|919.8|919.5|919.9|919.6|919.8|919.5|1059
1609929660000|2021-01-06 10:41:00|919.9|919.6|920.6|920.3|920.7|920.3|919.8|919.6|32166
1609929670000|2021-01-06 10:41:10|920.5|920.1|920.4|920|920.6|920.3|920.4|920|1765
1609929680000|2021-01-06 10:41:20|920.3|919.9|920.1|919.8|920.3|919.9|920|919.8|1116
1609929690000|2021-01-06 10:41:30|920|919.6|919.8|919.6|920.1|919.6|919.8|919.6|200
1609929700000|2021-01-06 10:41:40|919.7|919.5|919.1|918.7|919.7|919.5|919|918.6|9212
1609929710000|2021-01-06 10:41:50|919|918.6|918.9|918.5|919|918.6|918.9|918.4|0
1609929720000|2021-01-06 10:42:00|918.8|918.6|919.1|918.7|919.1|918.9|918.8|918.6|273
1609929730000|2021-01-06 10:42:10|919.2|918.8|919.5|919|919.5|919.2|919.1|918.7|2000
1609929740000|2021-01-06 10:42:20|919.4|918.9|919.3|918.9|919.6|919.5|919.2|918.9|20595
1609929750000|2021-01-06 10:42:30|919.2|918.7|919.1|918.7|919.2|918.7|919.1|918.7|382
1609929760000|2021-01-06 10:42:40|919.2|918.8|919.1|918.7|919.2|918.9|919|918.7|298
1609929780000|2021-01-06 10:43:00|919||918.9||919||918.9||0
1609929790000|2021-01-06 10:43:10|919|918.8|919.5|919.2|919.6|919.3|919|918.8|6397
1609929800000|2021-01-06 10:43:20|919.4|919.1|918.7|918.4|919.4|919.1|918.6|918.4|6043
1609929810000|2021-01-06 10:43:30|918.8|918.5|919.1|918.8|919.1|918.8|918.7|918.5|1346
1609929820000|2021-01-06 10:43:40||918.7||918.6||918.8||918.6|0
1609929840000|2021-01-06 10:44:00|919.2|918.7|919.5|919.2|919.5|919.2|919.2|918.7|3108
1609929850000|2021-01-06 10:44:10|919.6||919.6||919.7||919.5||465
1609929860000|2021-01-06 10:44:20|919.5|919|919.4|918.9|919.5|919|919.4|918.9|221
1609929870000|2021-01-06 10:44:30|919.3|919|919.2|918.8|919.3|919|919.2|918.7|1830
1609929880000|2021-01-06 10:44:40|919.3||919.2||919.3||919.2||0
1609929890000|2021-01-06 10:44:50|919.3|919|919.6|919.3|919.7|919.3|919.3|919|2095
1609929900000|2021-01-06 10:45:00|919.5|919.2|920|919.7|920.2|919.8|919.4|919.1|35127
1609929910000|2021-01-06 10:45:10|919.9|919.6|919.9|919.5|919.9|919.6|919.7|919.4|612
1609929920000|2021-01-06 10:45:20|920|919.6|919.9|919.5|920.1|919.7|919.7|919.4|301
1609929930000|2021-01-06 10:45:30|919.8|919.4|919.5|919.1|919.8|919.4|919.5|919.1|1682
1609929940000|2021-01-06 10:45:40|919.3|919|919.3|919.1|919.6|919.3|919.1|919|4002
1609929950000|2021-01-06 10:45:50|919.2|919.2|919.3|919.2|919.3|919.2|919.2|919.2|1957
1609929960000|2021-01-06 10:46:00|919.5|919.3|919.9|919.6|920|919.6|919.5|919.2|1217
1609929970000|2021-01-06 10:46:10|920|919.7|920.1|919.6|920.4|920.2|919.9|919.6|25297
1609929980000|2021-01-06 10:46:20|919.9||919.9||919.9||919.9||0
1609930000000|2021-01-06 10:46:40|919.8|919.2|919.8|919.3|919.8|919.3|919.4|919.1|25557
1609930010000|2021-01-06 10:46:50|919.7|919.2|919.5|919.2|919.7|919.2|919.2|919.1|3907
1609930020000|2021-01-06 10:47:00|919.6|919.1|919.5|919.2|919.6|919.2|919.4|919.1|1400
1609930030000|2021-01-06 10:47:10|919.6|919.5|919.6|919.2|919.9|919.7|919.5|919.2|11124
1609930040000|2021-01-06 10:47:20|919.5|919.1|919.2|919|919.6|919.3|919.2|918.8|4417
1609930050000|2021-01-06 10:47:30|919.1|918.9|919.1|918.9|919.1|919|919.1|918.9|50
1609930060000|2021-01-06 10:47:40|919.2|919|919.4|919.2|919.4|919.2|919.1|918.9|1134
1609930070000|2021-01-06 10:47:50|919.6|919.3|919.8|919.4|919.9|919.4|919.6|919.3|0
1609930080000|2021-01-06 10:48:00|919.9|919.5|919.9|919.6|919.9|919.6|919.8|919.5|3179
1609930090000|2021-01-06 10:48:10|919.8|919.7|919.9|919.6|919.9|919.7|919.8|919.5|300
1609930100000|2021-01-06 10:48:20|919.8|919.7|919.6|919.2|919.8|919.8|919.5|919.2|3094
1609930110000|2021-01-06 10:48:30|919.5|919.1|919.5|919.2|919.5|919.2|919.4|919.1|1000
1609930120000|2021-01-06 10:48:40|919.4|919.1|919.2|918.8|919.4|919.1|919.1|918.8|994
1609930130000|2021-01-06 10:48:50|919.3|918.9|918.9|918.6|919.5|919.2|918.7|918.5|21341
1609930140000|2021-01-06 10:49:00|918.8|918.7|919.2|918.8|919.3|919|918.8|918.7|1909
1609930150000|2021-01-06 10:49:10|919.1|918.7|919|918.7|919.1|918.8|919|918.7|0
1609930160000|2021-01-06 10:49:20|919.1|918.8|919|918.7|919.2|918.8|919|918.7|453
1609930170000|2021-01-06 10:49:30|919.1|918.8|919.3|918.8|919.3|918.8|919.1|918.8|0
1609930180000|2021-01-06 10:49:40|919.4|918.9|919.9|919.7|919.9|919.8|919.4|918.9|2091
1609930190000|2021-01-06 10:49:50|919.8|919.5|919.8|919.4|919.9|919.5|919.8|919.4|1555
1609930200000|2021-01-06 10:50:00|919.9|919.5|919.8|919.5|919.9|919.6|919.6|919.5|4959
1609930210000|2021-01-06 10:50:10|919.9|919.6|919.8|919.5|919.9|919.6|919.8|919.5|0
1609930220000|2021-01-06 10:50:20|919.7|919.6|919.6|919.4|919.8|919.6|919.6|919.3|400
1609930230000|2021-01-06 10:50:30|919.8|919.5|919.8|919.3|919.8|919.5|919.8|919.3|25
1609930240000|2021-01-06 10:50:40|919.9|919.4|919.9|919.6|919.9|919.6|919.8|919.3|581
1609930250000|2021-01-06 10:50:50|919.8|919.7|919.7|919.4|919.8|919.7|919.6|919.3|778
1609930260000|2021-01-06 10:51:00|919.8|919.5|919.9|919.6|919.9|919.6|919.8|919.4|1680
1609930270000|2021-01-06 10:51:10|919.8|919.4|919.8|919.3|919.8|919.4|919.8|919.3|0
1609930280000|2021-01-06 10:51:20|919.7|919.4|919.9|919.6|919.9|919.6|919.6|919.3|2912
1609930290000|2021-01-06 10:51:30||919.7||919.8||919.8||919.7|9183
1609930300000|2021-01-06 10:51:40|920|919.9|921|920.7|921|920.8|920|919.9|15112
1609930310000|2021-01-06 10:51:50|920.9|920.8|920.9|920.6|921|920.9|920.8|920.5|6182
1609930320000|2021-01-06 10:52:00|921|920.5|920.6|920.3|921|920.5|920.5|920.3|576
1609930330000|2021-01-06 10:52:10|920.7|920.4|920.8|920.5|920.9|920.6|920.7|920.4|13424
1609930340000|2021-01-06 10:52:20|920.9|920.6|921|920.7|921|920.8|920.9|920.6|0
1609930350000|2021-01-06 10:52:30|920.9|920.5|920.8|920.5|920.9|920.5|920.8|920.5|0
1609930360000|2021-01-06 10:52:40|920.7|920.4|920.7|920.3|920.8|920.4|920.7|920.3|0
1609930370000|2021-01-06 10:52:50|920.8|920.4|920.4|920.2|920.9|920.5|920.2|920|367
1609930380000|2021-01-06 10:53:00|920.5|920.3|920.1|919.8|920.7|920.3|920.1|919.7|2359
1609930390000|2021-01-06 10:53:10|920.2||920.3||920.3||920.1||0
1609930410000|2021-01-06 10:53:30|920.2||920.3||920.3||920.2||0
1609930420000|2021-01-06 10:53:40|920.2|920.2|919.8|919.5|920.7|920.4|919.7|919.4|16775
1609930430000|2021-01-06 10:53:50|919.9||919.8||920||919.8||0
1609930440000|2021-01-06 10:54:00|919.7|919.6|919.8|919.5|919.8|919.7|919.7|919.5|2188
1609930450000|2021-01-06 10:54:10|919.7|919.4|919.8|919.7|919.8|919.7|919.6|919.4|2355
1609930460000|2021-01-06 10:54:20||919.6||919.5||919.6||919.5|0
1609930470000|2021-01-06 10:54:30|919.7|919.4|919.8|919.5|919.8|919.5|919.7|919.4|0
1609930480000|2021-01-06 10:54:40|919.7|919.4|919.8|919.5|919.8|919.5|919.6|919.4|700
1609930490000|2021-01-06 10:54:50|919.5|919.4|920|919.7|920|919.7|919.5|919.4|7954
1609930500000|2021-01-06 10:55:00|919.9|919.8|920.3|919.9|920.3|919.9|919.8|919.5|863
1609930510000|2021-01-06 10:55:10|920.2|920|920.1|919.7|920.4|920.1|920.1|919.7|2772
1609930520000|2021-01-06 10:55:20|920|919.6|919.7|919.5|920|919.6|919.7|919.5|0
1609930530000|2021-01-06 10:55:30|919.6|919.4|919.6|919.3|919.7|919.4|919.5|919.2|16
1609930540000|2021-01-06 10:55:40|919.3|919.2|919.3|919|919.3|919.2|919.2|919|1372
1609930550000|2021-01-06 10:55:50|919.2|918.9|918.8|918.5|919.2|918.9|918.8|918.5|2232
1609930560000|2021-01-06 10:56:00|918.7|918.6|918.8|918.5|919|918.7|918.7|918.5|2895
1609930580000|2021-01-06 10:56:20|918.7|918.4|918.2|917.9|918.7|918.4|918.1|917.7|2340
1609930590000|2021-01-06 10:56:30|918.1|917.8|918.3|917.9|918.4|918.1|918|917.6|1900
1609930600000|2021-01-06 10:56:40|918.2|917.8|918.2|917.9|918.4|917.9|918.2|917.8|0
1609930610000|2021-01-06 10:56:50|918.3|917.8|918.3|917.9|918.3|918.1|918.2|917.8|100
1609930620000|2021-01-06 10:57:00|918.4|918|918.6|918.3|918.7|918.3|918.3|918|601
1609930630000|2021-01-06 10:57:10|918.7|918.4|918.8|918.5|918.9|918.5|918.7|918.4|0
1609930640000|2021-01-06 10:57:20|918.7|918.3|918.6|918.1|918.7|918.3|918.6|918.1|564
1609930650000|2021-01-06 10:57:30||918.3||918.3||918.3||918.3|0
1609930660000|2021-01-06 10:57:40|918.7|918.4|918.6|918.4|919.1|918.7|918.6|918.3|4462
1609930670000|2021-01-06 10:57:50|918.5|918.2|918.6|918.4|918.7|918.4|918.4|918.1|996
1609930680000|2021-01-06 10:58:00|918.5|918.3|918.3|917.9|918.6|918.3|918.2|917.9|1312
1609930690000|2021-01-06 10:58:10|918.2|917.4|918.2|918.1|918.2|918.1|917.6|917.4|24966
1609930700000|2021-01-06 10:58:20|918.1|918|918.2|917.8|918.2|918|918.1|917.8|1512
1609930710000|2021-01-06 10:58:30|918.1|917.9|918.1|917.8|918.2|918|918.1|917.8|267
1609930720000|2021-01-06 10:58:40|918.2|917.9|918.3|918|918.4|918|918.2|917.9|202
1609930730000|2021-01-06 10:58:50|918.2|917.8|918.2|918|918.2|918|918.2|917.8|1012
1609930740000|2021-01-06 10:59:00|918.1|917.8|918.2|917.9|918.2|917.9|918|917.8|700
1609930750000|2021-01-06 10:59:10|918.3|918|919.1|918.7|919.1|918.8|918.2|918|3730
1609930760000|2021-01-06 10:59:20|919.2|918.8|919.3|918.9|919.4|919.1|919.2|918.8|750
1609930770000|2021-01-06 10:59:30|919.2||919.1||919.2||919.1||0
1609930780000|2021-01-06 10:59:40||919||919||919||918.9|0
1609930790000|2021-01-06 10:59:50|919|918.9|919.1|918.8|919.2|918.9|919|918.8|2519
1609930800000|2021-01-06 11:00:00|919.2|918.9|919.1|918.7|919.2|918.9|918.8|918.6|3597
1609930810000|2021-01-06 11:00:10|919|918.8|919.1|918.7|919.2|918.9|919|918.7|0
1609930820000|2021-01-06 11:00:20||918.6||918.6||918.7||918.6|0
1609930830000|2021-01-06 11:00:30|919|918.7|919.1|918.6|919.1|918.7|918.9|918.6|0
1609930840000|2021-01-06 11:00:40|919|918.7|918.5|918.1|919|918.7|918.5|918.1|2578
1609930850000|2021-01-06 11:00:50||918.2||918.2||918.2||918.2|0
1609930880000|2021-01-06 11:01:20|918.6|918.3|919|918.7|919|918.7|918.6|918.3|2752
1609930890000|2021-01-06 11:01:30|918.9||918.9||918.9||918.9||1600
1609930910000|2021-01-06 11:01:50|919|918.8|918.9|918.7|919|918.8|918.9|918.7|0
1609930920000|2021-01-06 11:02:00|919|918.8|918.8|918.5|919|918.8|918.7|918.5|1185
1609930930000|2021-01-06 11:02:10|918.7|918.3|918.7|918.3|918.8|918.3|918.4|918.2|792
1609930940000|2021-01-06 11:02:20|918.6|918.2|918.4|918.1|918.6|918.2|918.2|918|1402
1609930950000|2021-01-06 11:02:30||918||917.9||918||917.9|0
1609930960000|2021-01-06 11:02:40|918.5|918|918.7|918.3|918.8|918.5|918.5|918|1271
1609930970000|2021-01-06 11:02:50|918.6|918.1|918.9|918.5|919|918.5|918.5|918.1|3760
1609930980000|2021-01-06 11:03:00|919||918.8||919||918.8||0
1609930990000|2021-01-06 11:03:10|918.9|918.6|918.9|918.5|919|918.7|918.9|918.5|0
1609931000000|2021-01-06 11:03:20|918.8|918.4|918.8|918.5|918.8|918.5|918.8|918.4|0
1609931010000|2021-01-06 11:03:30|918.9|918.6|919|918.7|919|918.7|918.9|918.6|0
1609931020000|2021-01-06 11:03:40|918.9|918.8|919|918.8|919|918.8|918.9|918.8|556
1609931030000|2021-01-06 11:03:50|918.9|918.9|919|918.8|919|918.9|918.9|918.8|334
1609931040000|2021-01-06 11:04:00|918.9|918.7|918.7|918.4|919|918.7|918.7|918.2|2066
1609931050000|2021-01-06 11:04:10|918.6|918.3|918.5|918.1|918.6|918.3|918.3|917.9|986
1609931060000|2021-01-06 11:04:20|918.6|918.2|918.7|918.3|918.8|918.5|918.6|918.2|0
1609931070000|2021-01-06 11:04:30|918.6||918.6||918.6||918.6||0
1609931080000|2021-01-06 11:04:40|918.8|918.4|918.7|918.3|918.8|918.5|918.7|918.3|499
1609931090000|2021-01-06 11:04:50||918.4||918.4||918.4||918.4|0
1609931100000|2021-01-06 11:05:00|918.8|918.2|918.6|918.3|918.8|918.3|918.5|918.1|700
1609931110000|2021-01-06 11:05:10|918.5|918.2|918.3|917.9|918.5|918.2|918.3|917.9|0
1609931120000|2021-01-06 11:05:20|918.4|918|918.6|918.3|918.6|918.3|918.4|918|745
1609931130000|2021-01-06 11:05:30|918.7|918.4|918.8|918.5|919|918.7|918.7|918.4|4901
1609931140000|2021-01-06 11:05:40|918.7|918.6|919.3|918.9|919.3|918.9|918.6|918.3|2889
1609931150000|2021-01-06 11:05:50|919.2||919.2||919.2||919.2||0
1609931160000|2021-01-06 11:06:00|919.3|919|919.5|919.1|919.5|919.1|919.3|919|0
1609931180000|2021-01-06 11:06:20|919.6|919.2|919.6|919.3|919.7|919.5|919.6|919.2|1237
1609931190000|2021-01-06 11:06:30|919.7|919.2|919.7|919.4|919.7|919.4|919.6|919.1|0
1609931200000|2021-01-06 11:06:40|919.6|919.5|919.6|919.4|919.6|919.5|919.6|919.4|0
1609931210000|2021-01-06 11:06:50|919.5|919.2|919.4|919.1|919.6|919.2|919.4|919.1|4652
1609931220000|2021-01-06 11:07:00|919.6|919.2|919.5|919.1|919.6|919.3|919.5|919.1|1003
1609931230000|2021-01-06 11:07:10|919.6|919.2|920|919.7|920|919.7|919.6|919.2|6503
1609931240000|2021-01-06 11:07:20|919.9|919.6|919.9|919.5|919.9|919.7|919.7|919.4|1259
1609931250000|2021-01-06 11:07:30|919.8|919.4|919.8|919.5|919.8|919.5|919.7|919.3|0
1609931260000|2021-01-06 11:07:40|919.9|919.4|919.9|919.5|919.9|919.5|919.9|919.4|0
1609931270000|2021-01-06 11:07:50||919.4||919.5||919.5||919.4|0
1609931280000|2021-01-06 11:08:00|919.8|919.4|919.6|919.3|919.8|919.5|919.6|919.3|145
1609931290000|2021-01-06 11:08:10|919.7|919.4|919.7|919.4|919.8|919.5|919.7|919.4|0
1609931300000|2021-01-06 11:08:20|919.8|919.5|919.7|919.5|919.8|919.5|919.7|919.5|0
1609931310000|2021-01-06 11:08:30|919.6|919.4|919.7|919.4|919.7|919.4|919.5|919.1|5742
1609931320000|2021-01-06 11:08:40|919.8|919.3|919.6|919.4|919.8|919.4|919.6|919.3|0
1609931330000|2021-01-06 11:08:50|919.7|919.3|919.7|919.4|919.8|919.4|919.6|919.2|0
1609931340000|2021-01-06 11:09:00|919.6|919.2|919.5|919.2|919.6|919.2|919.4|919.2|806
1609931350000|2021-01-06 11:09:10|919.6|919.1|919.3|919|919.6|919.1|919.3|919|1700
1609931360000|2021-01-06 11:09:20|919.4|919.1|919.3|918.9|919.4|919.1|919.3|918.9|0
1609931370000|2021-01-06 11:09:30|919.2||919.1||919.2||919.1||0
1609931380000|2021-01-06 11:09:40|919|918.7|919.1|918.7|919.1|918.7|918.9|918.5|1267
1609931390000|2021-01-06 11:09:50|919.2||919.1||919.2||919.1||0
1609931400000|2021-01-06 11:10:00|919.2||919.2||919.2||919.2||0
1609931420000|2021-01-06 11:10:20|919.1|918.8|919.3|918.9|919.5|919.3|919.1|918.8|3644
1609931430000|2021-01-06 11:10:30|919.4|919.3|919.8|919.5|919.8|919.5|919.4|919.2|6930
1609931440000|2021-01-06 11:10:40|919.7|919.6|919.9|919.5|920|919.7|919.7|919.5|2300
1609931450000|2021-01-06 11:10:50|919.8|919.4|919.7|919.4|919.8|919.5|919.7|919.4|0
1609931460000|2021-01-06 11:11:00|919.8|919.5|919.9|919.4|919.9|919.5|919.3|919.2|31071
1609931470000|2021-01-06 11:11:10|919.8|919.3|919.5|919|919.8|919.3|919.5|919|2400
1609931480000|2021-01-06 11:11:20|919.4|918.9|918.7|918.4|919.4|919|918.5|918.3|6647
1609931490000|2021-01-06 11:11:30|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|0
1609931500000|2021-01-06 11:11:40|918.6||918.7||918.7||918.6||0
1609931510000|2021-01-06 11:11:50|918.8|918.5|918.6|918.4|919|918.7|918.6|918.4|759
1609931520000|2021-01-06 11:12:00|918.7|918.5|919.4|919.1|919.4|919.1|918.6|918.4|6927
1609931530000|2021-01-06 11:12:10|919.3|919|919.1|918.7|919.5|919.2|918.9|918.6|3494
1609931540000|2021-01-06 11:12:20||918.6||918.7||918.7||918.6|0
1609931550000|2021-01-06 11:12:30|919|918.6|919.2|918.9|919.3|919|918.9|918.6|2468
1609931560000|2021-01-06 11:12:40|919.3||919.4||919.4||919.3||0
1609931570000|2021-01-06 11:12:50|919.5|919|919.7|919.3|919.8|919.3|919.5|919|900
1609931580000|2021-01-06 11:13:00|919.8|919.2|919.7|919.3|919.8|919.3|919.5|919.1|2166
1609931590000|2021-01-06 11:13:10|919.8||919.7||919.8||919.7||0
1609931600000|2021-01-06 11:13:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|0
1609931610000|2021-01-06 11:13:30||919.3||919.3||919.3||919.1|0
1609931620000|2021-01-06 11:13:40|919.7|919.2|919.5|919.2|919.7|919.3|919.5|919.2|0
1609931630000|2021-01-06 11:13:50|919.4|919.1|920.3|919.9|920.3|919.9|919.3|919|19282
1609931640000|2021-01-06 11:14:00|920.4|920|920.8|920.5|920.8|920.5|920.4|920|1355
1609931650000|2021-01-06 11:14:10|920.7|920.3|920.9|920.5|920.9|920.6|920.7|920.3|0
1609931660000|2021-01-06 11:14:20|920.8|920.4|920.6|920.3|920.8|920.4|920.5|920.3|333
1609931670000|2021-01-06 11:14:30|920.7|920.4|920.9|920.5|920.9|920.5|920.7|920.4|150
1609931680000|2021-01-06 11:14:40|920.8||920.8||920.9||920.8||0
1609931690000|2021-01-06 11:14:50|920.9|920.6|920.9|920.6|920.9|920.7|920.8|920.5|3070
1609931700000|2021-01-06 11:15:00|920.8|920.5|920.6|920.4|920.9|920.6|920.6|920.3|0
1609931710000|2021-01-06 11:15:10|920.5|920.3|920.6|920.3|920.6|920.3|920.4|920.2|1406
1609931720000|2021-01-06 11:15:20|920.5|920.2|920.4|920.1|920.5|920.2|920.3|920|14
1609931730000|2021-01-06 11:15:30|920.3|920|920.1|919.7|920.3|920|920|919.7|2155
1609931740000|2021-01-06 11:15:40|920.3|919.8|920.5|920.2|920.5|920.2|920.3|919.8|1
1609931750000|2021-01-06 11:15:50|920.4|920.1|920.3|920.1|920.4|920.1|920.3|920.1|0
1609931760000|2021-01-06 11:16:00|920.2|919.9|920.2|919.8|920.2|919.9|920.2|919.8|199
1609931770000|2021-01-06 11:16:10|920.1|919.7|920.3|919.7|920.3|919.8|920|919.5|3226
1609931780000|2021-01-06 11:16:20|920.2|919.8|920.5|920.1|920.6|920.3|920.2|919.8|474
1609931790000|2021-01-06 11:16:30|920.4|920|920.3|919.9|920.4|920|920.3|919.9|572
1609931800000|2021-01-06 11:16:40|920.2|919.7|919.5|919.3|920.2|919.7|919.5|919.2|4378
1609931810000|2021-01-06 11:16:50|919.4|919.2|919.6|919.2|919.6|919.4|919.3|919.1|1218
1609931820000|2021-01-06 11:17:00|919.5|919.1|919.5|919|919.5|919.1|919.3|918.9|109
1609931830000|2021-01-06 11:17:10||919.2||919.2||919.3||919.2|0
1609931840000|2021-01-06 11:17:20|919.6|919.3|919.7|919.3|919.8|919.5|919.5|919.2|1890
1609931850000|2021-01-06 11:17:30|919.8|919.4|919.9|919.5|919.9|919.5|919.8|919.4|1323
1609931860000|2021-01-06 11:17:40|919.8|919.4|919.8|919.4|919.9|919.6|919.5|919.3|1955
1609931870000|2021-01-06 11:17:50|919.7|919.6|919.7|919.4|919.8|919.6|919.7|919.4|217
1609931880000|2021-01-06 11:18:00|919.8|919.3|919.5|919.2|919.8|919.4|919.5|919.1|1248
1609931890000|2021-01-06 11:18:10|919.4|919.3|919.7|919.4|919.7|919.4|919.4|919.3|1221
1609931900000|2021-01-06 11:18:20|919.8|919.3|919.7|919.4|919.8|919.4|919.7|919.2|0
1609931910000|2021-01-06 11:18:30||919.3||919.2||919.4||919.2|0
1609931920000|2021-01-06 11:18:40||919.3||919.3||919.3||919.3|0
1609931930000|2021-01-06 11:18:50|919.2|919.2|919.5|919.2|919.5|919.2|919.2|919|1498
1609931950000|2021-01-06 11:19:10|919.6||919.5||919.6||919.5||0
1609931960000|2021-01-06 11:19:20|919|919|919|918.6|919.4|919|918.7|918.3|9613
1609931970000|2021-01-06 11:19:30|918.9|918.5|918.8|918.5|918.9|918.5|918.8|918.5|0
1609931980000|2021-01-06 11:19:40|918.9|918.6|918.8|918.4|918.9|918.7|918.8|918.4|1520
1609931990000|2021-01-06 11:19:50|918.9|918.5|918.9|918.6|918.9|918.6|918.9|918.5|2384
1609932010000|2021-01-06 11:20:10|918.8|918.5|918.9|918.6|918.9|918.6|918.8|918.4|0
1609932020000|2021-01-06 11:20:20|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|2196
1609932030000|2021-01-06 11:20:30|918.8|918.5|918.9|918.6|918.9|918.6|918.8|918.5|0
1609932040000|2021-01-06 11:20:40|919|918.7|919.1|918.8|919.1|918.8|919|918.7|2261
1609932050000|2021-01-06 11:20:50|919.2|919.2|919.5|919|919.5|919.2|919.2|918.9|4049
1609932060000|2021-01-06 11:21:00|919.4|919.1|919.7|919.2|919.8|919.2|919.4|919.1|401
1609932070000|2021-01-06 11:21:10|919.6|919.3|919.8|919.4|919.8|919.4|919.6|919.3|300
1609932080000|2021-01-06 11:21:20|919.7|919.5|919.2|918.8|919.7|919.6|919.1|918.8|5731
1609932090000|2021-01-06 11:21:30|919.3|918.9|919.8|919.4|919.8|919.4|919.3|918.9|1333
1609932100000|2021-01-06 11:21:40|919.7|919.5|919.9|919.6|920|919.6|919.7|919.4|441
1609932110000|2021-01-06 11:21:50|919.7|919.4|919.5|919.2|919.7|919.5|919.3|919|5848
1609932120000|2021-01-06 11:22:00|919.6||919.6||919.7||919.5||0
1609932130000|2021-01-06 11:22:10|919.5|919.1|919.6|919.2|919.6|919.2|919.2|919|126
1609932140000|2021-01-06 11:22:20|919.5|919|919.4|919|919.6|919.2|919.3|919|0
1609932150000|2021-01-06 11:22:30|919.5|919.1|919.7|919.4|919.7|919.4|919.4|919.1|3322
1609932160000|2021-01-06 11:22:40|919.8|919.5|920|919.6|920|919.6|919.8|919.5|504
1609932170000|2021-01-06 11:22:50|919.8||919.8||919.8||919.8||0
1609932180000|2021-01-06 11:23:00|920|919.7|919.9|919.6|920|919.8|919.8|919.4|1808
1609932190000|2021-01-06 11:23:10|919.8|919.5|919.7|919.5|919.8|919.5|919.7|919.5|555
1609932200000|2021-01-06 11:23:20|919.8|919.6|920.3|920|920.4|920|919.7|919.5|6498
1609932210000|2021-01-06 11:23:30|920.2|919.9|920.3|920.1|920.4|920.1|920.1|919.8|58
1609932220000|2021-01-06 11:23:40|920.4|920.2|920.9|920.4|920.9|920.4|920.4|920.2|1472
1609932230000|2021-01-06 11:23:50|921|920.5|920.9|920.6|921|920.6|920.9|920.5|0
1609932240000|2021-01-06 11:24:00|920.6|920.5|921|920.6|921|920.7|920.6|920.5|1111
1609932250000|2021-01-06 11:24:10|920.9|920.8|921.2|920.8|921.6|921.3|920.4|920.1|55726
1609932260000|2021-01-06 11:24:20|921.1|920.9|920.5|920.2|921.2|920.9|920.5|920.2|3725
1609932270000|2021-01-06 11:24:30|920.6|920.3|921|920.6|921.1|920.6|920.6|920.3|700
1609932280000|2021-01-06 11:24:40|920.9|920.5|921.3|921|921.4|921|920.8|920.5|1800
1609932290000|2021-01-06 11:24:50|921.4||921.4||921.6||921.4||0
1609932300000|2021-01-06 11:25:00|921.2|920.9|921.3|921|921.4|921|921.2|920.9|0
1609932310000|2021-01-06 11:25:10|921.2|920.9|921|920.8|921.4|921|921|920.7|1566
1609932320000|2021-01-06 11:25:20|921.1|920.9|921.4|921.1|921.4|921.1|921.1|920.9|12155
1609932330000|2021-01-06 11:25:30|921.3|921|921.3|921.1|921.4|921.1|921.3|921|0
1609932340000|2021-01-06 11:25:40|921.2|921|921.1|920.7|921.2|921|921.1|920.7|1154
1609932350000|2021-01-06 11:25:50|921|920.8|921|920.7|921.1|920.8|920.9|920.7|0
1609932360000|2021-01-06 11:26:00|921.1|920.8|921.5|921.2|921.5|921.2|921.1|920.8|3027
1609932370000|2021-01-06 11:26:10|921.4|921.1|921.6|921.3|921.7|921.4|921.4|921.1|0
1609932390000|2021-01-06 11:26:30|921.7|921.4|922.3|922|922.4|922|921.6|921.3|29721
1609932400000|2021-01-06 11:26:40|922.4|922.1|922.5|922.2|922.6|922.2|922.4|922|0
1609932410000|2021-01-06 11:26:50|922.4|922.3|922.5|922.2|923|922.6|922.4|922.1|3368
1609932420000|2021-01-06 11:27:00|922.4|922.1|921.9|921.4|922.4|922.1|921.7|921.2|2917
1609932430000|2021-01-06 11:27:10|921.8|921.5|922.3|921.8|922.3|922|921.7|921.5|16351
1609932440000|2021-01-06 11:27:20|922.2|921.9|922.1|921.6|922.2|921.9|922.1|921.6|77
1609932450000|2021-01-06 11:27:30||921.7||921.6||921.7||921.6|0
1609932460000|2021-01-06 11:27:40|922|921.4|921.9|921.5|922|921.6|921.7|921.3|1207
1609932470000|2021-01-06 11:27:50|921.8|921.4|921.3|921.1|921.8|921.5|921.2|920.9|0
1609932480000|2021-01-06 11:28:00|921.5|921.2|921.5|921|921.5|921.4|921.5|921|11400
1609932490000|2021-01-06 11:28:10|921.4|921.1|921.3|920.9|921.4|921.1|921.2|920.9|1572
1609932500000|2021-01-06 11:28:20|921.4|921|921.3|921|921.7|921.4|921.3|920.9|1035
1609932510000|2021-01-06 11:28:30|921.4|921.1|921.3|921|921.5|921.1|921.3|920.9|0
1609932520000|2021-01-06 11:28:40|921.2|920.9|921.3|920.9|921.3|921|920.8|920.5|4411
1609932540000|2021-01-06 11:29:00||920.8||920.7||920.8||920.7|0
1609932550000|2021-01-06 11:29:10|921.2|920.6|920.9|920.6|921.2|920.6|920.9|920.4|0
1609932570000|2021-01-06 11:29:30|920.8|920.5|920.7|920.3|920.8|920.5|920.5|920.2|1369
1609932580000|2021-01-06 11:29:40|920.6|920.2|921.1|920.8|921.1|920.8|920.5|920.1|2677
1609932590000|2021-01-06 11:29:50|921|920.7|921.1|920.7|921.1|920.7|920.7|920.3|2442
1609932610000|2021-01-06 11:30:10|920.9|920.6|920.9|920.7|920.9|920.7|920.8|920.6|501
1609932630000|2021-01-06 11:30:30|920.8|920.8|920.9|920.7|920.9|920.8|920.8|920.7|200
1609932640000|2021-01-06 11:30:40|920.8|920.6|920.8|920.6|920.9|920.6|920.7|920.6|93
1609932650000|2021-01-06 11:30:50|920.9|920.7|921.3|920.9|921.3|920.9|920.9|920.7|498
1609932660000|2021-01-06 11:31:00|921.1|921|921.3|920.9|921.4|921.1|921.1|920.9|745
1609932680000|2021-01-06 11:31:20|921.2|920.8|921.2|920.9|921.3|920.9|920.9|920.8|2362
1609932690000|2021-01-06 11:31:30|921.1|920.8|921.3|920.9|921.3|920.9|921.1|920.8|0
1609932700000|2021-01-06 11:31:40|921.4|921|921.9|921.6|921.9|921.6|921.4|921|1403
1609932710000|2021-01-06 11:31:50|922|921.5|922|921.6|922|921.6|921.9|921.5|0
1609932740000|2021-01-06 11:32:20|922.1|921.7|922.2|922|922.2|922|922.1|921.7|1474
1609932750000|2021-01-06 11:32:30|922.1|921.9|922|921.7|922.2|922|921.8|921.4|10140
1609932760000|2021-01-06 11:32:40|922.1|921.8|922.2|921.9|922.2|921.9|922|921.8|2
1609932800000|2021-01-06 11:33:20|922.1|921.8|922.1|921.8|922.2|921.8|922|921.8|2
1609932820000|2021-01-06 11:33:40|922.2|921.9|922.2|921.9|922.2|922.1|922.1|921.8|5305
1609932830000|2021-01-06 11:33:50|922.3|922|922.4|922.2|922.4|922.2|922.2|922|11074
1609932840000|2021-01-06 11:34:00|922.5|922.3|922.8|922.4|922.9|922.5|922.5|922.3|14507
1609932850000|2021-01-06 11:34:10|922.7|922.5|922.2|921.9|922.7|922.5|922.2|921.9|3581
1609932860000|2021-01-06 11:34:20|922.1||922.2||922.2||922||47
1609932870000|2021-01-06 11:34:30|922.1|922|922.2|922|922.2|922|922.1|921.9|0
1609932880000|2021-01-06 11:34:40|922.3|922.1|922.4|922.1|922.4|922.1|922.3|922.1|250
1609932890000|2021-01-06 11:34:50|922.5|922.2|922.7|922.4|922.7|922.4|922.3|922.1|2625
1609932900000|2021-01-06 11:35:00|922.6|922.3|922.6|922.4|922.7|922.4|922.5|922.3|0
1609932910000|2021-01-06 11:35:10|922.7|922.5|922.7|922.4|922.8|922.5|922.6|922.4|0
1609932920000|2021-01-06 11:35:20|922.6|922.3|922.2|921.9|922.6|922.3|922.2|921.9|2611
1609932930000|2021-01-06 11:35:30|922.1|921.7|922.2|921.8|922.2|921.8|921.8|921.4|2397
1609932940000|2021-01-06 11:35:40|922.1|921.7|922|921.6|922.1|921.7|922|921.6|0
1609932950000|2021-01-06 11:35:50|921.8|921.4|921.7|921.3|921.8|921.5|921.5|921.1|1587
1609932960000|2021-01-06 11:36:00||921.2||921.3||921.3||921.2|0
1609932970000|2021-01-06 11:36:10|921.6||921.7||921.7||921.6||0
1609932980000|2021-01-06 11:36:20|921.6||921.6||921.7||921.6||10
1609932990000|2021-01-06 11:36:30|921.7|921.4|921.7|921.5|921.7|921.5|921.6|921.4|66
1609933000000|2021-01-06 11:36:40|921.6|921.4|921.4|920.9|921.7|921.5|921.1|920.6|4243
1609933010000|2021-01-06 11:36:50|920.8|920.7|921.3|921|921.3|921|920.7|920.4|19209
1609933020000|2021-01-06 11:37:00|920.9|920.8|921|920.6|921.2|921|920.8|920.6|17954
1609933030000|2021-01-06 11:37:10||920.7||920.7||920.7||920.6|0
1609933040000|2021-01-06 11:37:20||920.6||920.6||920.7||920.6|0
1609933050000|2021-01-06 11:37:30|920.9||920.8||920.9||920.8||0
1609933060000|2021-01-06 11:37:40|920.9|920.7|920.9|920.7|920.9|920.7|920.8|920.6|700
1609933070000|2021-01-06 11:37:50|920.8|920.4|920.5|920.3|920.8|920.4|920.5|920.2|5251
1609933080000|2021-01-06 11:38:00|920.4|920.2|920.3|920.1|920.4|920.2|920.3|920.1|253
1609933090000|2021-01-06 11:38:10|920.2|920|919.8|919.6|920.2|920|919.7|919.3|4783
1609933100000|2021-01-06 11:38:20|919.7|919.7|919.7|919.6|919.7|919.7|919.7|919.6|555
1609933110000|2021-01-06 11:38:30|919.8|919.7|920.2|919.9|920.2|919.9|919.8|919.7|10011
1609933120000|2021-01-06 11:38:40|920|919.8|920.4|920.1|920.5|920.3|920|919.8|3487
1609933130000|2021-01-06 11:38:50|920.5|920|920.4|920.1|920.5|920.2|920.3|920|1290
1609933140000|2021-01-06 11:39:00|920.3|920.2|920.5|920.2|920.5|920.2|920.3|920.1|4204
1609933150000|2021-01-06 11:39:10|920.4|920.1|920.4|920.2|920.4|920.2|920.4|920|0
1609933160000|2021-01-06 11:39:20|920.5|920.1|920.4|920.1|920.5|920.1|920.3|920.1|0
1609933170000|2021-01-06 11:39:30|920.2|920|920.5|920.3|920.5|920.4|920.1|920|6436
1609933180000|2021-01-06 11:39:40|920.4|920.4|920.8|920.5|920.9|920.5|920.4|920.4|2994
1609933190000|2021-01-06 11:39:50|920.9|920.6|921|920.5|921|920.6|920.8|920.5|1960
1609933200000|2021-01-06 11:40:00|920.9|920.6|920.8|920.4|920.9|920.6|920.8|920.4|1000
1609933210000|2021-01-06 11:40:10|920.9|920.5|921.2|920.8|921.2|920.9|920.9|920.5|633
1609933220000|2021-01-06 11:40:20|921.1||921.2||921.2||921.1||0
1609933230000|2021-01-06 11:40:30|921.1||921.1||921.1||921.1||0
1609933240000|2021-01-06 11:40:40|921.2|920.9|921.2|921|921.5|921.2|921.2|920.9|1050
1609933250000|2021-01-06 11:40:50|921.4|921.2|921.4|921.1|921.4|921.2|921.2|921.1|2172
1609933260000|2021-01-06 11:41:00|921.5|921.2|921.4|920.8|921.8|921.4|921.2|920.8|6448
1609933270000|2021-01-06 11:41:10|921|921|921|920.8|921.2|921.1|921|920.6|3512
1609933280000|2021-01-06 11:41:20|921.1|920.7|921|920.7|921.1|920.7|920.9|920.7|554
1609933290000|2021-01-06 11:41:30|921.1|920.8|921.2|920.8|921.3|920.8|921.1|920.8|0
1609933310000|2021-01-06 11:41:50|921.1|920.7|921.2|920.8|921.2|920.8|921|920.7|1254
1609933330000|2021-01-06 11:42:10|921.1|920.7|921|920.7|921.1|920.7|921|920.7|1000
1609933340000|2021-01-06 11:42:20|921.1|920.8|921.2|921|921.4|921|921.1|920.8|1000
1609933350000|2021-01-06 11:42:30|921.4|921.1|921.4|921.1|921.4|921.1|921.4|921.1|1
1609933360000|2021-01-06 11:42:40|921.3||921.2||921.3||921.2||0
1609933370000|2021-01-06 11:42:50|921.3|921|921.6|921.3|921.7|921.4|921.2|921|1242
1609933380000|2021-01-06 11:43:00|921.7||921.6||921.7||921.6||0
1609933400000|2021-01-06 11:43:20|921.5|921.4|921.7|921.4|921.8|921.5|921.5|921.4|324
1609933410000|2021-01-06 11:43:30|921.8||921.8||921.9||921.8||0
1609933420000|2021-01-06 11:43:40|921.9|921.5|922.1|921.7|922.1|921.7|921.8|921.5|300
1609933430000|2021-01-06 11:43:50|922|921.6|921.7|921.5|922|921.6|921.7|921.5|5359
1609933440000|2021-01-06 11:44:00|921.6|921.3|921.6|921.3|921.6|921.3|921.5|921.2|491
1609933460000|2021-01-06 11:44:20|921.7|921.4|921.6|921.3|921.7|921.4|921.6|921.3|0
1609933490000|2021-01-06 11:44:50|921.5|921.2|921.6|921.2|921.6|921.3|921.4|921.1|2232
1609933500000|2021-01-06 11:45:00|921.5|921.3|921.7|921.5|921.7|921.5|921.4|921.2|700
1609933510000|2021-01-06 11:45:10|921.8|921.6|921.8|921.7|921.8|921.7|921.8|921.6|599
1609933520000|2021-01-06 11:45:20|921.9||922||922||921.9||810
1609933530000|2021-01-06 11:45:30|921.9|921.8|921.9|921.7|921.9|921.8|921.9|921.7|0
1609933540000|2021-01-06 11:45:40|922||921.9||922||921.9||0
1609933550000|2021-01-06 11:45:50|921.8|921.6|922.2|921.9|922.2|922|921.7|921.6|3404
1609933560000|2021-01-06 11:46:00|922.1|921.8|922.2|921.9|922.2|921.9|922.1|921.8|0
1609933570000|2021-01-06 11:46:10|922.1|922|922.2|921.9|922.3|922|922.1|921.9|700
1609933590000|2021-01-06 11:46:30|922.3|922|922.6|922.4|922.6|922.5|922.2|921.9|15703
1609933600000|2021-01-06 11:46:40|922.7|922.5|922.9|922.7|923|922.7|922.7|922.5|1223
1609933610000|2021-01-06 11:46:50|923||922.9||923||922.9||0
1609933620000|2021-01-06 11:47:00|923|922.8|923|922.7|923|922.8|922.9|922.7|0
1609933630000|2021-01-06 11:47:10|923.1|922.8|923.5|923.3|923.5|923.3|923.1|922.7|6126
1609933640000|2021-01-06 11:47:20|923.4|923.4|923.5|923.3|923.5|923.4|923.4|923.3|1055
1609933650000|2021-01-06 11:47:30|923.4|923.2|923.4|923.1|923.5|923.4|923.2|922.9|4139
1609933660000|2021-01-06 11:47:40|923.3|923|923.2|922.9|923.3|923|922.9|922.6|216
1609933670000|2021-01-06 11:47:50|923.1|922.8|923|922.8|923.1|922.8|923|922.8|700
1609933680000|2021-01-06 11:48:00|922.9|922.7|923|922.6|923.2|923|922.8|922.6|6230
1609933690000|2021-01-06 11:48:10|923.1|922.7|922.9|922.7|923.1|922.8|922.9|922.7|2189
1609933700000|2021-01-06 11:48:20|923.1|922.8|923.2|922.9|923.2|922.9|923|922.8|1984
1609933710000|2021-01-06 11:48:30|923.1|922.8|922.8|922.5|923.1|922.8|922.8|922.5|2551
1609933720000|2021-01-06 11:48:40|922.9|922.6|922.8|922.4|923|922.7|922.8|922.3|0
1609933740000|2021-01-06 11:49:00|922.9|922.6|923|922.7|923|922.8|922.9|922.6|74
1609933750000|2021-01-06 11:49:10|922.9|922.8|923|922.8|923.1|922.9|922.9|922.8|5138
1609933760000|2021-01-06 11:49:20||922.7||922.7||922.7||922.7|0
1609933770000|2021-01-06 11:49:30|922.9|922.8|923.4|923|923.4|923.1|922.4|922.2|19496
1609933780000|2021-01-06 11:49:40|923.5|923.1|923.5|923.2|923.6|923.3|923.4|923.1|1000
1609933790000|2021-01-06 11:49:50|923.6|923.3|923.8|923.5|923.9|923.7|923.6|923.3|72788
1609933800000|2021-01-06 11:50:00|923.7|923.4|923.3|923|923.7|923.4|923.3|923|2031
1609933810000|2021-01-06 11:50:10|923.2|922.9|923.2|922.9|923.3|923|923.2|922.8|1470
1609933820000|2021-01-06 11:50:20|923.3|923|923.6|923.3|923.7|923.4|923.3|922.9|1013
1609933830000|2021-01-06 11:50:30|923.7|923.4|923.7|923.6|923.9|923.6|923.7|923.4|1232
1609933840000|2021-01-06 11:50:40|923.9|923.7|924|923.9|924|923.9|923.9|923.7|2224
1609933850000|2021-01-06 11:50:50||923.8||923.8||923.8||923.8|122
1609933860000|2021-01-06 11:51:00|924.1|923.9|924.4|924.2|924.4|924.3|924.1|923.9|6162
1609933870000|2021-01-06 11:51:10|924.3||924.4||924.4||924.3||0
1609933880000|2021-01-06 11:51:20|924.5|924.3|924.6|924.3|924.6|924.3|924.5|924.3|1041
1609933890000|2021-01-06 11:51:30|924.7|924.5|924.8|924.5|924.8|924.6|924.7|924.5|127
1609933900000|2021-01-06 11:51:40||924.6||924.6||924.6||924.6|0
1609934070000|2021-01-06 11:54:30|924.3|923.6|924|923.8|924.8|924.4|924|923.6|40126
1609934080000|2021-01-06 11:54:40|924.1|923.9|924.2|924|924.2|924|924|923.8|1141
1609934090000|2021-01-06 11:54:50|924.1|924.1|923.8|923.5|924.1|924.1|923.7|923.5|4691
1609934100000|2021-01-06 11:55:00|923.9|923.6|923.6|923.3|924|923.7|923.4|923|3458
1609934110000|2021-01-06 11:55:10|923.5|923.2|923.5|923.3|923.6|923.5|923.5|923.2|12842
1609934120000|2021-01-06 11:55:20|923.6|923.4|923.5|923.3|923.6|923.4|923.4|923.3|2801
1609934130000|2021-01-06 11:55:30|923.4|923.2|923|922.7|923.4|923.2|922.8|922.6|2491
1609934160000|2021-01-06 11:56:00|923.1|922.8|922.8|922.6|923.2|922.9|922.7|922.5|5146
1609934170000|2021-01-06 11:56:10|922.9|922.7|923|922.8|923|922.8|922.8|922.6|3082
1609934180000|2021-01-06 11:56:20|923.1|922.9|923.1|922.8|923.4|923|923|922.8|3
1609934190000|2021-01-06 11:56:30|923||923||923||923||0
1609934200000|2021-01-06 11:56:40|922.9|922.6|922.8|922.5|922.9|922.6|922.5|922.2|6002
1609934210000|2021-01-06 11:56:50|922.9||922.9||922.9||922.9||0
1609934220000|2021-01-06 11:57:00|923|922.6|923.1|923|923.4|923|923|922.6|2147
1609934230000|2021-01-06 11:57:10|923.3|923.1|923.6|923.3|923.6|923.4|923.3|923.1|1022
1609934240000|2021-01-06 11:57:20|923.5||923.5||923.5||923.5||0
1609934250000|2021-01-06 11:57:30|923.4|923.2|923.2|922.9|923.4|923.2|923.2|922.9|1814
1609934260000|2021-01-06 11:57:40|923.1|922.8|922.8|922.5|923.1|922.8|922.8|922.5|622
1609934270000|2021-01-06 11:57:50|922.9|922.6|922.9|922.7|922.9|922.7|922.8|922.6|76
1609934280000|2021-01-06 11:58:00|923|922.8|923.6|923.3|923.6|923.3|923|922.8|2485
1609934300000|2021-01-06 11:58:20|923.5|923.2|923.4|923.2|923.6|923.3|923.4|923.2|0
1609934320000|2021-01-06 11:58:40|923.3||923.3||923.4||923.3||0
1609934330000|2021-01-06 11:58:50|923.2|923.1|923|922.7|923.3|923.1|923|922.7|3564
1609934350000|2021-01-06 11:59:10|923.1|922.8|922.6|922.3|923.1|922.9|922.6|922.3|4782
1609934360000|2021-01-06 11:59:20|922.5|922.4|922.7|922.4|922.8|922.5|922.5|922.4|959
1609934370000|2021-01-06 11:59:30||922.3||922.3||922.3||922.3|0
1609934380000|2021-01-06 11:59:40|922.6|922.4|922.7|922.4|922.7|922.4|922.6|922.4|0
1609934390000|2021-01-06 11:59:50|922.6|922.3|922.4|922.2|922.6|922.3|922.4|922.2|139
1609934400000|2021-01-06 12:00:00|922.5||922.5||922.5||922.5||0
1609934520000|2021-01-06 12:02:00|923.6|922.3|923.6|923.2|923.9|923.5|923.3|922.3|19015
1609934530000|2021-01-06 12:02:10|923.7|923.3|923.3|923.2|923.7|923.4|923.3|923.2|4877
1609934540000|2021-01-06 12:02:20|923.2|923|924.6|924.3|924.7|924.5|923.1|922.9|21496
1609934550000|2021-01-06 12:02:30|924.8|924.4|925|924.7|925|924.7|924.6|924.4|2554
1609934560000|2021-01-06 12:02:40||924.8||924.7||924.9||924.7|3975
1609934570000|2021-01-06 12:02:50|925.1|924.8|924.7|924.5|925.3|925|924.6|924.4|21284
1609934580000|2021-01-06 12:03:00|924.6|924.4|925|924.5|925|924.5|924.6|924.4|2217
1609934590000|2021-01-06 12:03:10|924.9|924.6|925.5|925|925.5|925|924.8|924.6|2372
1609934600000|2021-01-06 12:03:20|925.4|924.9|925.3|925|925.4|925|925|924.8|5436
1609934610000|2021-01-06 12:03:30|925.4|925.1|925.1|924.8|925.4|925.2|925.1|924.8|7558
1609934620000|2021-01-06 12:03:40|925.2|924.9|925.5|925.2|925.6|925.3|925.2|924.9|2230
1609934640000|2021-01-06 12:04:00|925.4|925.1|925.6|925.2|925.7|925.2|925|924.9|11513
1609934650000|2021-01-06 12:04:10|925.7|925.1|925.7|925.4|925.8|925.4|925.4|925.1|6851
1609934660000|2021-01-06 12:04:20|925.8|925.5|925.8|925.5|925.8|925.7|925.6|925.4|2290
1609934670000|2021-01-06 12:04:30|925.9|925.6|926.2|926|926.4|926|925.9|925.6|3517
1609934680000|2021-01-06 12:04:40|926.1|925.9|926.1|925.8|926.1|925.9|925.9|925.5|2178
1609934690000|2021-01-06 12:04:50|926.2|925.9|926.1|925.9|926.2|926|926.1|925.8|1846
1609934700000|2021-01-06 12:05:00|926|925.8|926.1|925.8|926.1|925.8|925.9|925.8|697
1609934710000|2021-01-06 12:05:10|926|925.9|926.8|926.4|926.9|926.7|926|925.9|7718
1609934720000|2021-01-06 12:05:20|926.6|926.3|926.6|926.5|926.8|926.5|926.6|926.3|364
1609934730000|2021-01-06 12:05:30|926.8|926.6|926.8|926.5|927|926.6|926.6|926.4|262
1609934740000|2021-01-06 12:05:40|926.9|926.6|927.5|927.2|927.6|927.2|926.9|926.6|13672
1609934750000|2021-01-06 12:05:50|927.6|927.3|927.8|927.4|927.9|927.6|927.6|927.3|1000
1609934760000|2021-01-06 12:06:00|927.7|927.3|927.2|926.8|927.7|927.3|927.2|926.8|4852
1609934770000|2021-01-06 12:06:10|927.4|926.9|927.6|926.9|927.6|926.9|927.4|926.9|0
1609934780000|2021-01-06 12:06:20|927.5|926.8|928.1|927.8|928.3|927.9|926.9|926.8|22645
1609934790000|2021-01-06 12:06:30|928.3|927.7|928.3|928|928.4|928.1|928.2|927.7|0
1609934800000|2021-01-06 12:06:40|928.2|927.9|928.1|927.9|928.2|927.9|928.1|927.9|268
1609934810000|2021-01-06 12:06:50|928.2|928|928.3|928|928.5|928.2|928.2|928|3148
1609934820000|2021-01-06 12:07:00|928.4|928.1|928.4|928.2|928.4|928.2|928.3|928|0
1609934830000|2021-01-06 12:07:10|928.5|928.3|928.5|928.3|928.8|928.4|928.4|928.2|2103
1609934840000|2021-01-06 12:07:20|928.6|928.4|928.4|928.2|928.9|928.6|928.4|928.2|13968
1609934850000|2021-01-06 12:07:30|928.6|928.4|928.6|928.4|928.8|928.4|928.6|928.3|2354
1609934860000|2021-01-06 12:07:40|928.5|928.3|928.6|928.3|928.6|928.3|928.4|928.2|1798
1609934870000|2021-01-06 12:07:50|928.4|928.4|928.8|928.4|928.8|928.6|928.4|928.2|12339
1609934880000|2021-01-06 12:08:00|928.9|928.5|929|928.8|929|928.8|928.9|928.5|2648
1609934890000|2021-01-06 12:08:10||928.9||928.9||928.9||928.8|2524
1609934900000|2021-01-06 12:08:20|928.9|928.6|928.7|928.5|928.9|928.6|928.7|928.5|3675
1609934910000|2021-01-06 12:08:30|928.8|928.4|928.3|928|928.8|928.5|928.1|928|43424
1609934920000|2021-01-06 12:08:40|928.2|928.1|927.7|927.5|928.2|928.1|927.7|927.5|3046
1609934930000|2021-01-06 12:08:50|927.8|927.6|927.9|927.6|928|927.7|927.8|927.6|2130
1609934940000|2021-01-06 12:09:00|928.1|927.7|928.5|928.2|928.5|928.2|928.1|927.7|2486
1609934950000|2021-01-06 12:09:10|928.4|928.1|927.9|927.7|928.4|928.1|927.9|927.6|1776
1609934960000|2021-01-06 12:09:20|927.8|927.6|927.3|927|927.8|927.6|927.3|927|1504
1609934970000|2021-01-06 12:09:30|927.4|927.1|927.5|927.1|927.6|927.1|927.4|927.1|0
1609934980000|2021-01-06 12:09:40|927|926.9|927.1|927|927.6|927.3|927|926.9|16754
1609934990000|2021-01-06 12:09:50|927|926.8|926.4|926.1|927.3|927|926.4|926.1|38970
1609935000000|2021-01-06 12:10:00|926.5|926.2|926.6|926.4|926.6|926.4|926.4|926.2|1893
1609935010000|2021-01-06 12:10:10|926.5|926.3|926.5|926.3|926.5|926.3|926.5|926.2|1278
1609935020000|2021-01-06 12:10:20|926.4|926.1|926|925.6|926.4|926.1|926|925.5|3010
1609935030000|2021-01-06 12:10:30|925.8|925.5|925.3|924.9|925.8|925.5|925.3|924.8|308
1609935040000|2021-01-06 12:10:40|925.4|925|926.2|925.7|926.2|925.8|925.3|925|1590
1609935050000|2021-01-06 12:10:50|926.1|925.6|926.4|926.3|926.4|926.3|925.6|925.3|17834
1609935060000|2021-01-06 12:11:00|926.6|926.4|926.9|926.6|927|926.6|926.6|926.4|2909
1609935070000|2021-01-06 12:11:10|926.8|926.5|926.7|926.2|926.8|926.5|926.4|926.1|2202
1609935080000|2021-01-06 12:11:20|926.6|926.3|926.3|926.1|926.6|926.4|926.3|926.1|390
1609935090000|2021-01-06 12:11:30|926.2|925.9|925.9|925.5|926.2|925.9|925.9|925.5|660
1609935100000|2021-01-06 12:11:40|926|925.6|926.1|925.7|926.1|925.7|926|925.6|295
1609935110000|2021-01-06 12:11:50|926|925.8|926.1|925.7|926.1|925.9|926|925.7|0
1609935120000|2021-01-06 12:12:00|926|925.6|926|925.7|926.1|925.8|925.8|925.6|2067
1609935140000|2021-01-06 12:12:20|926.1|925.8|926|925.7|926.1|925.8|926|925.7|0
1609935150000|2021-01-06 12:12:30|926.1|925.8|926|925.7|926.1|925.8|926|925.7|1251
1609935160000|2021-01-06 12:12:40|925.9|925.6|924.7|924.4|925.9|925.6|924.7|924.4|24881
1609935170000|2021-01-06 12:12:50|924.6|924.3|924.3|924.1|924.6|924.3|924.3|924.1|2346
1609935180000|2021-01-06 12:13:00|924.4|924.2|924.1|923.9|924.5|924.2|924.1|923.8|1206
1609935190000|2021-01-06 12:13:10|924.2|924|924.1|923.9|924.3|924|924.1|923.9|0
1609935200000|2021-01-06 12:13:20|924.2|924|924.5|924|924.5|924.2|924.1|924|1251
1609935220000|2021-01-06 12:13:40|924.4|923.4|924.1|923.7|924.4|924|923.6|923.3|13428
1609935230000|2021-01-06 12:13:50|924.2|923.8|924.1|923.8|924.3|924|923.6|923.5|12449
1609935240000|2021-01-06 12:14:00|924.2|923.9|924.9|924.6|924.9|924.6|924.1|923.6|6342
1609935250000|2021-01-06 12:14:10|924.8|924.5|924.9|924.6|924.9|924.6|924.6|924.5|2361
1609935290000|2021-01-06 12:14:50|925|924.7|924.6|924.5|925.1|924.7|924.6|924.5|2346
1609935300000|2021-01-06 12:15:00|924.7||924.7||924.8||924.6||0
1609935310000|2021-01-06 12:15:10|924.9|924.6|924.7|924.5|924.9|924.6|924.7|924.5|216
1609935320000|2021-01-06 12:15:20|924.8|924.6|925.1|924.7|925.2|924.7|924.7|924.5|700
1609935330000|2021-01-06 12:15:30|925|924.6|924.9|924.6|925|924.6|924.8|924.6|170
1609935340000|2021-01-06 12:15:40|924.8|924.5|924.5|924.3|924.8|924.5|924.5|924.3|807
1609935360000|2021-01-06 12:16:00|924.4|924.4|924.9|924.5|924.9|924.5|924.4|924.4|1014
1609935370000|2021-01-06 12:16:10|924.8||924.8||924.8||924.8||0
1609935380000|2021-01-06 12:16:20|924.7|924.6|924.8|924.6|924.8|924.6|924.7|924.6|483
1609935390000|2021-01-06 12:16:30|925|924.7|925.2|924.8|925.2|924.8|925|924.7|736
1609935400000|2021-01-06 12:16:40|925.3|924.9|925.1|924.9|925.4|925|925.1|924.8|5331
1609935410000|2021-01-06 12:16:50|925|924.7|924.7|924.4|925|924.7|924.6|924.4|25
1609935420000|2021-01-06 12:17:00|924.4|924|924.3|924.2|924.6|924.2|924.3|924|5615
1609935430000|2021-01-06 12:17:10|924.2|924.1|924.2|923.8|924.2|924.1|924|923.8|1747
1609935440000|2021-01-06 12:17:20|924.3||924.3||924.3||924.2||0
1609935450000|2021-01-06 12:17:30|924.4|923.9|924.5|924|924.6|924|924.4|923.9|1666
1609935460000|2021-01-06 12:17:40|924.4|923.9|924.7|924.2|924.7|924.2|924.2|923.9|2274
1609935470000|2021-01-06 12:17:50|924.6|924.1|924.5|924.1|924.6|924.1|924.5|924.1|0
1609935480000|2021-01-06 12:18:00|924.4||924.3||924.4||924.2||0
1609935490000|2021-01-06 12:18:10|924.5|924.2|924.5|924.2|924.5|924.2|924.5|924.2|0
1609935500000|2021-01-06 12:18:20|924.4|924.1|924.4|924.1|924.4|924.1|924.3|924.1|0
1609935510000|2021-01-06 12:18:30|924.5|924.2|924|923.9|924.5|924.2|924|923.6|2346
1609935520000|2021-01-06 12:18:40|924.1||924.1||924.1||924.1||0
1609935530000|2021-01-06 12:18:50|924||924||924||924||0
1609935540000|2021-01-06 12:19:00|923.9|923.8|923.7|923.5|923.9|923.8|923.6|923.2|3023
1609935550000|2021-01-06 12:19:10|923.6|923.3|923.5|923.2|923.6|923.3|923.5|923.1|250
1609935560000|2021-01-06 12:19:20|923.6|923.3|923.6|923.3|924|923.7|923.5|923.3|1911
1609935570000|2021-01-06 12:19:30|923.2|923.2|923.2|923|923.5|923.2|923.2|923|4891
1609935580000|2021-01-06 12:19:40|923.1|922.9|923|922.5|923.1|922.9|922.8|922.4|50585
1609935590000|2021-01-06 12:19:50|922.9|922.6|923|922.6|923|922.6|922.8|922.6|154
1609935600000|2021-01-06 12:20:00|922.9|922.5|922.7|922.5|922.9|922.5|922.7|922.5|3382
1609935610000|2021-01-06 12:20:10|922.8|922.6|922.9|922.6|923|922.6|922.8|922.5|0
1609935620000|2021-01-06 12:20:20|923||923||923||922.9||0
1609935630000|2021-01-06 12:20:30|923.1|922.7|923.6|923|923.6|923|923.1|922.7|2929
1609935650000|2021-01-06 12:20:50|923.5|923.1|923.8|923.2|923.8|923.2|923.5|923.1|0
1609935660000|2021-01-06 12:21:00|923.7|923.1|923.4|923.1|923.7|923.1|923.2|923|8839
1609935670000|2021-01-06 12:21:10|923.6|923.2|923.6|923.4|923.7|923.4|923.6|923.2|1445
1609935680000|2021-01-06 12:21:20|923.8|923.5|923.8|923.6|924|923.7|923.7|923.4|2442
1609935690000|2021-01-06 12:21:30|924|923.7|923.8|923.4|924|923.7|923.6|923.4|338
1609935710000|2021-01-06 12:21:50||923.5||923.4||923.5||923.4|0
1609935730000|2021-01-06 12:22:10||923.5||923.5||923.5||923.5|25
1609935740000|2021-01-06 12:22:20|923.9|923.6|924|923.8|924|923.8|923.9|923.6|0
1609935750000|2021-01-06 12:22:30|924.1|923.9|924.2|923.8|924.2|924|924|923.8|23734
1609935760000|2021-01-06 12:22:40|924|923.7|923.7|923.4|924|923.7|923.7|923.4|954
1609935780000|2021-01-06 12:23:00|923.6|923.2|923.5|923.1|923.6|923.2|923.5|922.9|1348
1609935790000|2021-01-06 12:23:10|923.6|923.2|923.5|923.2|923.7|923.2|923.5|923.1|3605
1609935800000|2021-01-06 12:23:20||923.1||923.2||923.2||923.1|0
1609935810000|2021-01-06 12:23:30|923.6|923.3|923.9|923.5|923.9|923.5|923.6|923.3|1191
1609935830000|2021-01-06 12:23:50|923.8||923.7||923.8||923.7||0
1609935840000|2021-01-06 12:24:00|923.8||923.7||923.8||923.7||0
1609935850000|2021-01-06 12:24:10|923.8|923.6|923.8|923.5|923.9|923.6|923.7|923.5|1286
1609935860000|2021-01-06 12:24:20|923.7|923.3|924|923.8|924|923.8|923.5|923.2|8585
1609935870000|2021-01-06 12:24:30||923.9||923.8||923.9||923.8|700
1609935880000|2021-01-06 12:24:40|923.9||923.9||923.9||923.9||0
1609935890000|2021-01-06 12:24:50|923.8|923.6|923.9|923.8|923.9|923.8|923.7|923.5|1341
1609935900000|2021-01-06 12:25:00|924|923.9|924|923.8|924|923.9|923.9|923.7|3105
1609935910000|2021-01-06 12:25:10|923.9|923.7|923.7|923.5|924|923.8|923.7|923.5|1291
1609935920000|2021-01-06 12:25:20|923.8|923.6|923.9|923.6|923.9|923.6|923.8|923.5|0
1609935930000|2021-01-06 12:25:30|923.8|923.5|923.1|922.8|923.8|923.5|923.1|922.8|2859
1609935940000|2021-01-06 12:25:40||922.7||922.8||922.8||922.7|0
1609935950000|2021-01-06 12:25:50|923|922.7|923.1|922.8|923.1|922.8|922.9|922.7|0
1609935960000|2021-01-06 12:26:00|923.2|922.9|923.1|922.8|923.2|923|922.9|922.7|3841
1609935970000|2021-01-06 12:26:10|923|922.7|922.7|922.5|923|922.7|922.5|922.2|6633
1609935980000|2021-01-06 12:26:20|922.6||922.6||922.6||922.6||0
1609935990000|2021-01-06 12:26:30|922.5|922.4|922.6|922.4|922.6|922.4|922.5|922.4|300
1609936000000|2021-01-06 12:26:40|922.5|922.3|922.4|922.3|922.5|922.3|922.4|922.2|2635
1609936010000|2021-01-06 12:26:50|922.3|922.2|923|922.7|923|922.8|922.2|922|9825
1609936030000|2021-01-06 12:27:10|922.9|922.6|922.9|922.5|922.9|922.6|922.7|922.3|3922
1609936050000|2021-01-06 12:27:30|923|922.6|923.4|923.1|923.4|923.2|923|922.6|1055
1609936060000|2021-01-06 12:27:40|923.5|923.2|923.7|923.5|924|923.7|923.5|923.2|449
1609936070000|2021-01-06 12:27:50|923.6|923.4|923.6|923.3|923.7|923.4|923.6|923.3|0
1609936080000|2021-01-06 12:28:00|923.7|923.2|923.6|923.3|923.7|923.3|923.3|922.9|5411
1609936090000|2021-01-06 12:28:10|923.5|923.2|923.5|923.1|923.5|923.2|923.5|923.1|700
1609936100000|2021-01-06 12:28:20|923.4|923|923.3|923|923.6|923.3|923.2|922.9|18220
1609936110000|2021-01-06 12:28:30|923.4|923.1|923.6|923.3|923.7|923.3|923.3|923|952
1609936120000|2021-01-06 12:28:40|923.7|923.4|923.1|922.9|923.8|923.4|923.1|922.9|1029
1609936130000|2021-01-06 12:28:50||922.8||922.8||922.8||922.8|0
1609936140000|2021-01-06 12:29:00|923.2|922.9|923.3|922.9|923.3|922.9|923.2|922.9|0
1609936150000|2021-01-06 12:29:10||922.8||922.8||922.8||922.8|0
1609936160000|2021-01-06 12:29:20|923.2|922.7|922.8|922.5|923.2|922.7|922.7|922.3|5158
1609936170000|2021-01-06 12:29:30|922.7|922.4|923|922.8|923.6|923.1|922.5|922.2|58157
1609936180000|2021-01-06 12:29:40|923.1|922.9|923.3|922.9|923.4|923.1|923.1|922.9|4338
1609936190000|2021-01-06 12:29:50|923.4|923|923.5|923.2|923.7|923.4|923.3|923|2350
1609936200000|2021-01-06 12:30:00|923.4|923.1|923.2|922.9|923.4|923.1|923.2|922.9|613
1609936210000|2021-01-06 12:30:10|923.1|922.8|922.9|922.5|923.1|922.8|922.8|922.5|1032
1609936220000|2021-01-06 12:30:20||922.6||922.5||922.6||922.5|0
1609936230000|2021-01-06 12:30:30|922.5|922.4|922.5|922.3|922.5|922.4|922.3|922|5782
1609936240000|2021-01-06 12:30:40|922.4|922.2|923|922.7|923.1|922.7|922.3|922.2|11149
1609936260000|2021-01-06 12:31:00|923.1|922.8|923.6|923.3|923.6|923.3|923.1|922.8|305
1609936270000|2021-01-06 12:31:10|923.7|923.4|923.9|923.6|924|923.7|923.7|923.4|3376
1609936290000|2021-01-06 12:31:30|923.8|923.5|923.7|923.4|923.8|923.5|923.4|923.1|3269
1609936300000|2021-01-06 12:31:40|923.6|923.3|923.6|923.4|923.7|923.4|923.6|923.3|0
1609936310000|2021-01-06 12:31:50|923.7|923.5|924|923.7|924|923.7|923.7|923.5|0
1609936320000|2021-01-06 12:32:00|923.9|923.6|923.9|923.5|923.9|923.6|923.6|923.4|1935
1609936330000|2021-01-06 12:32:10|923.8|923.4|923.3|923.1|923.8|923.4|923|922.7|3984
1609936340000|2021-01-06 12:32:20|923.5|923.2|923.9|923.6|923.9|923.6|923.5|923.2|551
1609936350000|2021-01-06 12:32:30|924|923.7|923.7|923.4|924|923.7|923.7|923.3|3338
1609936360000|2021-01-06 12:32:40|923.6|923.2|923.7|923.3|923.7|923.3|923.5|923.2|3683
1609936370000|2021-01-06 12:32:50|923.8||923.8||923.8||923.8||0
1609936380000|2021-01-06 12:33:00|923.7||923.7||923.8||923.7||0
1609936390000|2021-01-06 12:33:10|923.8|923.2|923.5|923.1|923.8|923.2|923.4|923.1|928
1609936400000|2021-01-06 12:33:20|923.6|923.2|923.8|923.5|923.8|923.5|923.6|923.2|123
1609936410000|2021-01-06 12:33:30|923.9|923.6|924.4|923.9|924.5|924.2|923.9|923.6|14477
1609936420000|2021-01-06 12:33:40|924.3|923.8|923.8|923.3|924.3|923.8|923.8|923.3|2091
1609936430000|2021-01-06 12:33:50|923.7|923.7|924|923.5|924|923.7|923.7|923.3|150
1609936450000|2021-01-06 12:34:10|923.9||923.8||924||923.8||0
1609936460000|2021-01-06 12:34:20|923.7|923.6|923.8|923.6|924|923.6|923.6|923.6|700
1609936470000|2021-01-06 12:34:30|923.9|923.7|924|923.7|924|923.7|923.9|923.7|0
1609936480000|2021-01-06 12:34:40|923.9|923.6|923.8|923.5|924|923.6|923.5|923.3|4472
1609936490000|2021-01-06 12:34:50|923.7||923.8||923.8||923.7||500
1609936500000|2021-01-06 12:35:00||923.6||923.6||923.6||923.5|0
1609936510000|2021-01-06 12:35:10|923.7|923.5|922.7|922.5|923.7|923.5|922.7|922.3|2657
1609936520000|2021-01-06 12:35:20|922.8|922.6|923.3|922.9|923.3|923|922.8|922.5|3378
1609936540000|2021-01-06 12:35:40|923.2|922.8|922.6|922.4|923.2|922.8|922.6|922.4|1285
1609936550000|2021-01-06 12:35:50|922.7|922.5|922.7|922.4|922.7|922.5|922.6|922.4|22
1609936560000|2021-01-06 12:36:00|922.8|922.5|922.9|922.6|922.9|922.6|922.8|922.4|460
1609936570000|2021-01-06 12:36:10|922.8|922.5|922.5|922.4|922.8|922.5|922.5|922.1|1643
1609936580000|2021-01-06 12:36:20|922.7|922.5|922.9|922.4|922.9|922.5|922.7|922.4|385
1609936590000|2021-01-06 12:36:30|922.8||922.7||922.8||922.7||0
1609936600000|2021-01-06 12:36:40|922.8|922.5|922.7|922.4|922.9|922.6|922.7|922.4|0
1609936610000|2021-01-06 12:36:50|922.8|922.5|922.9|922.5|922.9|922.5|922.8|922.5|0
1609936620000|2021-01-06 12:37:00|923|922.6|923.1|922.7|923.1|922.7|923|922.6|0
1609936630000|2021-01-06 12:37:10|923|922.5|922.9|922.5|923|922.5|922.8|922.5|530
1609936650000|2021-01-06 12:37:30|922.8|922.4|922.9|922.5|922.9|922.5|922.6|922.4|977
1609936660000|2021-01-06 12:37:40|922.8|922.4|922.7|922.4|922.8|922.4|922.7|922.3|1500
1609936670000|2021-01-06 12:37:50|922.9|922.5|923.1|922.7|923.1|922.8|922.9|922.5|333
1609936680000|2021-01-06 12:38:00|923.2|922.8|923.1|922.8|923.2|922.8|923.1|922.8|1025
1609936690000|2021-01-06 12:38:10|923.2||923.2||923.2||923.2||0
1609936700000|2021-01-06 12:38:20|923.1|922.7|923.1|922.8|923.3|922.8|923|922.6|2901
1609936710000|2021-01-06 12:38:30|923.2|922.7|923.1|922.8|923.2|922.8|923.1|922.7|0
1609936720000|2021-01-06 12:38:40|923|922.7|922.7|922.4|923|922.8|922.6|922.4|298
1609936730000|2021-01-06 12:38:50|922.6|922.3|922.7|922.3|922.7|922.3|922.2|922|1960
1609936750000|2021-01-06 12:39:10|922.6|922.4|922.8|922.5|922.8|922.5|922.5|922.3|368
1609936760000|2021-01-06 12:39:20|922.9|922.4|922.7|922.4|922.9|922.4|922.6|922.3|1915
1609936780000|2021-01-06 12:39:40|922.8|922.5|923.1|922.7|923.1|922.7|922.8|922.5|1343
1609936800000|2021-01-06 12:40:00|923|922.8|923.3|922.8|923.5|923|923|922.8|3574
1609936820000|2021-01-06 12:40:20|923.2|923|923.1|922.7|923.3|923.1|923.1|922.7|2730
1609936830000|2021-01-06 12:40:30||922.8||922.7||922.8||922.7|0
1609936850000|2021-01-06 12:40:50|923|922.8|922.7|922.4|923|922.8|922.7|922.3|554
1609936870000|2021-01-06 12:41:10|922.8|922.5|922.7|922.4|922.8|922.5|922.7|922.3|0
1609936880000|2021-01-06 12:41:20|922.8|922.5|922.9|922.6|922.9|922.6|922.8|922.5|0
1609936890000|2021-01-06 12:41:30|922.8|922.5|922.8|922.5|922.8|922.5|922.7|922.5|840
1609936900000|2021-01-06 12:41:40|922.7||922.8||922.8||922.7||0
1609936910000|2021-01-06 12:41:50|922.7|922.6|922.9|922.7|922.9|922.7|922.7|922.6|0
1609936920000|2021-01-06 12:42:00|922.8|922.6|922.7|922.3|922.8|922.6|922.5|922.2|736
1609936930000|2021-01-06 12:42:10|922.6|922.2|922.3|922|922.6|922.2|922.3|922|2528
1609936940000|2021-01-06 12:42:20||922.1||922.1||922.1||922.1|0
1609936950000|2021-01-06 12:42:30|922.5|922.2|922.7|922.3|922.7|922.3|922.5|922.2|474
1609936960000|2021-01-06 12:42:40|922.6|922.2|922.9|922.5|922.9|922.5|922.5|922.1|1343
1609936970000|2021-01-06 12:42:50|922.8|922.4|922.7|922.3|922.8|922.4|922.7|922.3|0
1609936980000|2021-01-06 12:43:00||922.2||922.3||922.3||922.2|0
1609937000000|2021-01-06 12:43:20||922.4||922.4||922.4||922.3|0
1609937010000|2021-01-06 12:43:30|922.6|922.3|922.5|922.1|922.6|922.3|922.5|922.1|480
1609937020000|2021-01-06 12:43:40|922.4|922|922.3|922|922.4|922.2|922.2|922|1057
1609937030000|2021-01-06 12:43:50|922.4|922.1|922.3|922|922.4|922.1|922.3|922|29
1609937040000|2021-01-06 12:44:00|922.4|922.1|922.4|922.1|922.4|922.1|922.4|922.1|0
1609937080000|2021-01-06 12:44:40|922.3|922|922.3|922|922.4|922.1|922.2|921.9|700
1609937090000|2021-01-06 12:44:50|922.4|921.9|922.5|922.2|922.6|922.4|922.4|921.9|2408
1609937100000|2021-01-06 12:45:00|922.4|922.1|922.9|922.4|922.9|922.4|922.3|922|1011
1609937120000|2021-01-06 12:45:20|923|922.5|923|922.6|923|922.6|923|922.5|0
1609937130000|2021-01-06 12:45:30|922.9|922.5|922.9|922.6|922.9|922.6|922.9|922.5|0
1609937140000|2021-01-06 12:45:40|922.8|922.7|922.9|922.6|923.3|923.1|922.7|922.4|6636
1609937150000|2021-01-06 12:45:50|923|922.5|922.9|922.5|923|922.6|922.9|922.5|0
1609937160000|2021-01-06 12:46:00|922.8|922.6|922.9|922.6|923|922.6|922.6|922.4|2159
1609937170000|2021-01-06 12:46:10|923|922.7|923.1|922.8|923.2|922.9|923|922.7|2299
1609937180000|2021-01-06 12:46:20|923|922.7|922.9|922.6|923|922.7|922.9|922.5|1468
1609937190000|2021-01-06 12:46:30|922.8|922.5|922.8|922.5|922.9|922.6|922.8|922.5|1346
1609937200000|2021-01-06 12:46:40||922.4||922.4||922.4||922.3|0
1609937210000|2021-01-06 12:46:50|922.7|922.5|922.8|922.5|922.9|922.5|922.7|922.4|0
1609937220000|2021-01-06 12:47:00|922.7|922.4|922.4|922|922.9|922.5|922.4|922|4655
1609937230000|2021-01-06 12:47:10|922.5|922.1|922.6|922.2|922.6|922.2|922.5|922.1|700
1609937260000|2021-01-06 12:47:40|922.7|922.3|922.7|922.4|922.7|922.4|922.7|922.3|0
1609937270000|2021-01-06 12:47:50|922.5|922.5|922.5|922.4|922.7|922.5|922.5|922.4|1688
1609937280000|2021-01-06 12:48:00|922.4|922.3|922.7|922.4|922.7|922.4|922.4|922.3|1395
1609937290000|2021-01-06 12:48:10|922.6||922.6||922.6||922.6||0
1609937300000|2021-01-06 12:48:20|922.7||922.6||922.7||922.5||0
1609937320000|2021-01-06 12:48:40|922.7|922.5|922.9|922.8|922.9|922.8|922.6|922.5|1382
1609937330000|2021-01-06 12:48:50|922.8|922.7|922.8|922.5|922.9|922.8|922.8|922.5|1823
1609937340000|2021-01-06 12:49:00|922.9|922.6|922.9|922.7|922.9|922.7|922.8|922.5|2136
1609937350000|2021-01-06 12:49:10|922.8|922.6|922.9|922.7|922.9|922.7|922.8|922.6|323
1609937360000|2021-01-06 12:49:20|922.8|922.6|922.8|922.5|922.8|922.7|922.6|922.4|2801
1609937370000|2021-01-06 12:49:30|922.7|922.4|922.5|922.4|922.8|922.5|922.5|922.4|3035
1609937380000|2021-01-06 12:49:40|922.6|922.3|922.7|922.4|922.7|922.4|922.5|922.1|1844
1609937400000|2021-01-06 12:50:00|922.8|922.5|922.8|922.4|922.8|922.6|922.8|922.4|0
1609937410000|2021-01-06 12:50:10|922.7|922.2|922.6|922.2|922.7|922.2|922.3|922.1|1139
1609937420000|2021-01-06 12:50:20|922.5|922.3|922.7|922.4|922.8|922.4|922.5|922.3|23
1609937430000|2021-01-06 12:50:30|922.8|922.3|922.7|922.4|922.8|922.4|922.7|922.3|0
1609937440000|2021-01-06 12:50:40|922.8|922.5|922.9|922.6|922.9|922.6|922.8|922.5|0
1609937450000|2021-01-06 12:50:50|923|922.7|923|922.8|923|922.8|922.9|922.7|2464
1609937470000|2021-01-06 12:51:10|922.9|922.7|922.9|922.6|922.9|922.7|922.8|922.5|1194
1609937480000|2021-01-06 12:51:20|923|922.5|923|922.6|923|922.6|922.5|922.3|829
1609937520000|2021-01-06 12:52:00|923.1|922.7|923.1|922.9|923.3|922.9|923.1|922.7|2200
1609937530000|2021-01-06 12:52:10|923|922.8|923.4|923.1|923.4|923.1|923|922.8|5480
1609937540000|2021-01-06 12:52:20|923.5|923.3|923.3|923.1|923.7|923.4|923.3|923.1|3954
1609937550000|2021-01-06 12:52:30|923.2|923|923.2|922.9|923.3|923|923|922.8|1659
1609937570000|2021-01-06 12:52:50|923.1|922.8|923|922.7|923.1|922.8|923|922.6|2135
1609937580000|2021-01-06 12:53:00|923.1|922.8|922.4|922.1|923.1|922.8|922.4|922.1|0
1609937590000|2021-01-06 12:53:10|922.5|922|922.1|921.8|922.7|922.4|922.1|921.8|5579
1609937600000|2021-01-06 12:53:20||921.7||921.7||921.7||921.7|0
1609937620000|2021-01-06 12:53:40|922.2|921.8|922.3|921.9|922.3|921.9|922.1|921.8|0
1609937630000|2021-01-06 12:53:50|922.2|921.8|922|921.6|922.2|921.8|921.7|921.2|3975
1609937640000|2021-01-06 12:54:00|921.8|921.5|921.8|921.6|921.8|921.6|921.7|921.5|0
1609937650000|2021-01-06 12:54:10|921.7|921.5|921.7|921.5|921.8|921.7|921.7|921.5|8
1609937660000|2021-01-06 12:54:20|921.8|921.6|922.5|922.2|922.5|922.2|921.8|921.6|2575
1609937670000|2021-01-06 12:54:30|922.4|922.3|922.4|922|922.5|922.3|922.4|922|643
1609937680000|2021-01-06 12:54:40|922.3|921.9|922|921.6|922.3|921.9|921.9|921.5|292
1609937690000|2021-01-06 12:54:50|921.8|921.5|922.5|922.2|922.5|922.3|921.6|921.5|11353
1609937700000|2021-01-06 12:55:00|922.4|922.1|922.5|922|922.5|922.1|922.4|922|54
1609937710000|2021-01-06 12:55:10|922.4||922.4||922.4||922.4||0
1609937720000|2021-01-06 12:55:20|922|921.9|921.9|921.5|922|921.9|921.8|921.5|3878
1609937730000|2021-01-06 12:55:30|921.7|921.4|921|920.7|921.7|921.4|920.9|920.7|9536
1609937740000|2021-01-06 12:55:40|921.1|920.8|921.1|920.8|921.3|920.8|921.1|920.8|1242
1609937750000|2021-01-06 12:55:50|921.2|920.7|921.2|920.9|921.2|920.9|921|920.6|100
1609937760000|2021-01-06 12:56:00|921.1|920.8|921.2|920.9|921.2|920.9|920.7|920.6|4822
1609937770000|2021-01-06 12:56:10|920.9|920.8|921|920.7|921.1|920.8|920.6|920.3|12600
1609937780000|2021-01-06 12:56:20|921.1|920.8|921.7|921.3|921.7|921.3|921.1|920.8|2614
1609937790000|2021-01-06 12:56:30|921.8|921.4|922.3|921.9|922.3|921.9|921.8|921.4|1031
1609937800000|2021-01-06 12:56:40|922.2|922|922.4|922.1|922.5|922.1|922.2|922|0
1609937810000|2021-01-06 12:56:50|922.5|922|922.4|922.1|922.5|922.1|922.4|921.9|0
1609937820000|2021-01-06 12:57:00|922.3|921.9|922|921.9|922.3|921.9|922|921.7|9026
1609937830000|2021-01-06 12:57:10|921.9|921.8|921.9|921.7|922|921.8|921.9|921.5|9066
1609937840000|2021-01-06 12:57:20|922|921.8|922|921.7|922|921.8|921.7|921.5|12040
1609937860000|2021-01-06 12:57:40|921.9|921.8|922|921.8|922|921.8|921.9|921.8|0
1609937870000|2021-01-06 12:57:50|922.1|922|922.1|921.8|922.3|922|922|921.8|3668
1609937880000|2021-01-06 12:58:00|922.2|921.9|922.4|922.1|922.4|922.1|922.2|921.9|700
1609937890000|2021-01-06 12:58:10|922.3||922.4||922.4||922.3||43
1609937900000|2021-01-06 12:58:20|922.3||922.4||922.4||922.3||0
1609937910000|2021-01-06 12:58:30|922.3|922.2|922.1|921.8|922.3|922.2|922.1|921.7|1045
1609937920000|2021-01-06 12:58:40|922.2|921.9|922.4|922|922.4|922|922.2|921.9|1800
1609937930000|2021-01-06 12:58:50||922.1||922.1||922.3||922.1|488
1609937940000|2021-01-06 12:59:00||922.2||922.2||922.2||922.2|0
1609937950000|2021-01-06 12:59:10|922.3|922.1|922.5|922.4|922.5|922.4|922.3|922.1|4502
1609937960000|2021-01-06 12:59:20|922.7||922.8||922.9||922.7||1129
1609937970000|2021-01-06 12:59:30|922.9|922.5|922.3|922.1|923|922.6|922.3|922.1|9213
1609937980000|2021-01-06 12:59:40|922.2|922|922.2|921.9|922.5|922|922|921.5|700
1609937990000|2021-01-06 12:59:50|922|921.8|922|921.7|922|921.8|922|921.7|0
1609938000000|2021-01-06 13:00:00|922.2||922.2||922.2||922.2||339
1609938010000|2021-01-06 13:00:10|922.3|921.8|922.5|922.1|922.6|922.1|922.3|921.8|633
1609938020000|2021-01-06 13:00:20|922.6|922.2|923|922.8|923|922.8|922.6|922.2|1400
1609938030000|2021-01-06 13:00:30|923.1|922.9|923.5|923.1|923.6|923.2|923.1|922.9|150
1609938050000|2021-01-06 13:00:50|923.6|923.2|923.6|923.3|923.6|923.3|923.4|923.2|200
1609938060000|2021-01-06 13:01:00|923.7||923.6||923.7||923.6||0
1609938070000|2021-01-06 13:01:10|923.5|923.1|923.6|923.3|923.6|923.3|923.4|923.1|2322
1609938090000|2021-01-06 13:01:30|923.7|923.4|924|923.6|924.3|923.9|923.6|923.4|9995
1609938100000|2021-01-06 13:01:40|923.9||923.8||924||923.8||0
1609938110000|2021-01-06 13:01:50|923.7|923.4|923.6|923.4|923.7|923.5|923.6|923.3|369
1609938120000|2021-01-06 13:02:00|923.5|923.3|923.6|923.3|923.9|923.7|923.5|923.3|7261
1609938130000|2021-01-06 13:02:10|923.7|923.4|923.6|923.3|923.8|923.4|923.6|923.3|1099
1609938140000|2021-01-06 13:02:20|923.5|923.4|923.7|923.4|923.8|923.4|923.4|923.3|1022
1609938150000|2021-01-06 13:02:30|923.6|923.3|923.8|923.4|923.8|923.5|923.6|923.3|700
1609938170000|2021-01-06 13:02:50|923.9||923.9||923.9||923.9||0
1609938180000|2021-01-06 13:03:00|924|923.5|924.3|924|924.3|924|924|923.5|284
1609938190000|2021-01-06 13:03:10|924.4||924.4||924.4||924.3||0
1609938200000|2021-01-06 13:03:20|924.3|924.1|924.5|924.2|924.5|924.4|924.3|924.1|7819
1609938210000|2021-01-06 13:03:30|924.6|924.3|925|924.6|925|924.6|924.6|924.3|4766
1609938220000|2021-01-06 13:03:40|924.9||925||925||924.9||0
1609938230000|2021-01-06 13:03:50|924.9||924.9||925||924.9||0
1609938240000|2021-01-06 13:04:00|925|924.7|925.3|925|925.4|925.1|925|924.7|8560
1609938250000|2021-01-06 13:04:10|925.2|924.8|924.9|924.6|925.2|924.8|924.9|924.6|1732
1609938260000|2021-01-06 13:04:20|924.8|924.4|925.3|925|925.4|925.2|924.7|924.4|15991
1609938270000|2021-01-06 13:04:30|925.4|924.8|925.1|924.8|925.4|924.8|925.1|924.7|771
1609938280000|2021-01-06 13:04:40|925.2||925.2||925.2||925.2||0
1609938290000|2021-01-06 13:04:50|925.3|924.9|925.5|925.2|925.6|925.2|925.3|924.9|0
1609938300000|2021-01-06 13:05:00|925.6|925.3|925.6|925.3|925.8|925.4|925.6|925.3|1031
1609938310000|2021-01-06 13:05:10|925.5|925.1|925.2|924.8|925.5|925.1|925|924.8|1194
1609938330000|2021-01-06 13:05:30||924.9||924.8||924.9||924.8|0
1609938340000|2021-01-06 13:05:40|925.1|924.9|925|924.8|925.1|924.9|925|924.8|1640
1609938350000|2021-01-06 13:05:50|924.9|924|925|924.9|925.1|924.9|924.3|924|35801
1609938360000|2021-01-06 13:06:00|925.2|925|925|924.7|925.4|925.1|925|924.6|6485
1609938370000|2021-01-06 13:06:10|925.1||925||925.2||925||0
1609938380000|2021-01-06 13:06:20|925.1|925|925.2|924.8|925.2|925|924.9|924.6|2475
1609938390000|2021-01-06 13:06:30|925.4|924.9|925.5|925.2|925.6|925.4|925.4|924.9|6688
1609938420000|2021-01-06 13:07:00|925.6|925.3|924.9|924.7|925.8|925.4|924.9|924.6|15760
1609938430000|2021-01-06 13:07:10|924.8|924.6|924.7|924.4|924.9|924.6|924.7|924.3|791
1609938440000|2021-01-06 13:07:20|924.6|924.3|924.5|924.1|924.6|924.3|924.2|923.8|285
1609938450000|2021-01-06 13:07:30|924.4||924.3||924.4||924.3||0
1609938460000|2021-01-06 13:07:40|924.4|924.2|924.4|923.9|924.5|924.2|924.3|923.9|1990
1609938470000|2021-01-06 13:07:50|924.3|923.8|924.2|923.9|924.3|923.9|924|923.6|937
1609938480000|2021-01-06 13:08:00||923.8||923.7||923.8||923.7|0
1609938490000|2021-01-06 13:08:10|924.1|923.6|924|923.6|924.1|923.6|924|923.6|0
1609938500000|2021-01-06 13:08:20|924.1||924.1||924.1||924||265
1609938510000|2021-01-06 13:08:30|924||924||924||924||0
1609938520000|2021-01-06 13:08:40|924.1|923.7|924.4|924|924.4|924|924.1|923.7|5834
1609938530000|2021-01-06 13:08:50|924.5|924.1|924.3|924|924.6|924.2|924.1|923.9|1438
1609938540000|2021-01-06 13:09:00|924.4|923.9|924.3|924|924.4|924.1|924.3|923.9|0
1609938550000|2021-01-06 13:09:10|924.2|923.9|924.3|924|924.3|924|924.1|923.9|280
1609938560000|2021-01-06 13:09:20|924.4|924.1|924.3|924.1|924.5|924.1|924.3|924.1|0
1609938570000|2021-01-06 13:09:30|924.4|924.3|924.3|924.1|924.4|924.3|924.3|924.1|59
1609938580000|2021-01-06 13:09:40|924.4|924.2|924.6|924.2|924.6|924.3|924.4|924.1|2622
1609938590000|2021-01-06 13:09:50|924.5|924.6|924.9|924.6|924.9|924.6|924.5|924.2|2368
1609938600000|2021-01-06 13:10:00|925|924.7|924.9|924.7|925.4|925.1|924.9|924.7|183654
1609938610000|2021-01-06 13:10:10|925|924.8|925.1|924.8|925.1|924.8|925|924.7|0
1609938620000|2021-01-06 13:10:20|925.3|924.9|925.3|925|925.3|925|925.3|924.9|508
1609938630000|2021-01-06 13:10:30|925.2|924.9|924.9|924.7|925.2|924.9|924.9|924.7|3121
1609938640000|2021-01-06 13:10:40|925.1||924.9||925.1||924.9||2
1609938650000|2021-01-06 13:10:50|924.8||924.9||925||924.8||1809
1609938670000|2021-01-06 13:11:10|924.8|924.6|924.3|924.1|924.8|924.6|924.2|923.9|2248
1609938680000|2021-01-06 13:11:20|924.4|924.2|924.3|924.1|924.5|924.2|924.3|924.1|0
1609938700000|2021-01-06 13:11:40|924.4||924.3||924.4||924.3||0
1609938710000|2021-01-06 13:11:50|924.2|924|923.9|923.7|924.2|924|923.9|923.7|1488
1609938720000|2021-01-06 13:12:00|924||923.9||924||923.9||500
1609938740000|2021-01-06 13:12:20|923.8|923.5|923.5|923|923.8|923.5|923.5|923|559
1609938750000|2021-01-06 13:12:30|923.4|923.1|923.3|923|923.4|923.1|923.3|922.9|0
1609938760000|2021-01-06 13:12:40|923.4||923.5||923.5||923.4||0
1609938780000|2021-01-06 13:13:00|923.3||923.2||923.3||923.2||0
1609938790000|2021-01-06 13:13:10|923.3||923.2||923.3||923.2||0
1609938800000|2021-01-06 13:13:20|923.3|923.2|923.2|923.1|923.5|923.2|923.2|923.1|3622
1609938810000|2021-01-06 13:13:30|923.3|923|923.3|922.9|923.3|923|923.3|922.9|552
1609938820000|2021-01-06 13:13:40|923.2|923|923.1|922.8|923.2|923|923.1|922.8|704
1609938840000|2021-01-06 13:14:00|923.2|922.9|923.3|922.9|923.3|922.9|923.2|922.8|842
1609938850000|2021-01-06 13:14:10||923||923||923||923|3106
1609938870000|2021-01-06 13:14:30|923.2|922.9|923.2|922.9|923.2|922.9|923|922.8|1692
1609938880000|2021-01-06 13:14:40|923.3|923|923.2|922.9|923.3|923|923.2|922.9|0
1609938890000|2021-01-06 13:14:50|923.3|922.8|923.5|923.1|923.6|923.1|923.2|922.8|1926
1609938900000|2021-01-06 13:15:00|923.6|923.5|923.4|922.5|923.7|923.5|921.8|921.6|39232
1609938910000|2021-01-06 13:15:10|923.3|922.6|923.1|922.7|923.3|922.7|923.1|922.6|600
1609938920000|2021-01-06 13:15:20||922.6||922.7||922.7||922.6|0
1609938930000|2021-01-06 13:15:30|923.2|922.8|922.9|922.7|923.3|923|922.9|922.6|2188
1609938950000|2021-01-06 13:15:50|923|922.8|923.2|923|923.2|923|922.9|922.7|4981
1609938960000|2021-01-06 13:16:00|923.1|922.9|923.2|923|923.2|923|923.1|922.9|0
1609938970000|2021-01-06 13:16:10|923.1||923.1||923.1||923.1||0
1609938980000|2021-01-06 13:16:20|923|922.9|922.9|922.6|923|922.9|922.9|922.5|1213
1609938990000|2021-01-06 13:16:30||922.5||922.5||922.5||922.5|0
1609939000000|2021-01-06 13:16:40|923|922.6|923.1|922.7|923.1|922.7|923|922.6|1000
1609939010000|2021-01-06 13:16:50|923||923.1||923.1||922.9||0
1609939020000|2021-01-06 13:17:00|923|922.5|922.7|922.3|923|922.5|922.7|922.3|425
1609939030000|2021-01-06 13:17:10|922.6||922.5||922.6||922.5||0
1609939040000|2021-01-06 13:17:20|922.6|922.4|922.3|921.9|922.7|922.4|922.3|921.9|1448
1609939050000|2021-01-06 13:17:30|922.4|922|922.8|922.3|922.8|922.4|922.4|922|2419
1609939060000|2021-01-06 13:17:40|922.9|922.8|923.1|922.7|923.1|922.8|922.9|922.5|1453
1609939070000|2021-01-06 13:17:50|923.2|922.8|923.2|923|923.2|923|923.1|922.8|0
1609939080000|2021-01-06 13:18:00|923.1|922.9|923.1|922.7|923.2|922.9|923.1|922.7|1190
1609939090000|2021-01-06 13:18:10|923||923||923.1||923||110
1609939110000|2021-01-06 13:18:30|922.9|922.5|922.7|922.5|923|922.5|922.6|922.4|950
1609939120000|2021-01-06 13:18:40|922.8|922.6|923|922.7|923|922.7|922.8|922.6|202
1609939130000|2021-01-06 13:18:50|923.1|922.8|923|922.6|923.1|922.9|923|922.5|733
1609939140000|2021-01-06 13:19:00|923.1|922.7|923|922.7|923.1|922.7|923|922.6|0
1609939150000|2021-01-06 13:19:10|922.9|922.5|922.8|922.5|922.9|922.5|922.8|922.4|134
1609939160000|2021-01-06 13:19:20|922.7|922.4|922.8|922.5|922.8|922.5|922.6|922.4|1000
1609939170000|2021-01-06 13:19:30|922.9|922.4|923|922.7|923|922.7|922.8|922.4|0
1609939180000|2021-01-06 13:19:40|922.9|922.6|922.8|922.5|922.9|922.6|922.8|922.5|990
1609939190000|2021-01-06 13:19:50|922.9|922.6|923|922.7|923|922.7|922.9|922.5|1272
1609939200000|2021-01-06 13:20:00|923.1|922.8|923.6|923.1|923.6|923.1|923.1|922.8|106
1609939210000|2021-01-06 13:20:10|923.7|923.2|923.9|923.5|924|923.7|923.4|923.2|2740
1609939220000|2021-01-06 13:20:20|923.8||923.7||923.8||923.7||0
1609939230000|2021-01-06 13:20:30|923.6|923.4|923.7|923.4|923.7|923.5|923.5|923.4|132
1609939240000|2021-01-06 13:20:40|923.8|923.5|923.7|923.5|923.8|923.5|923.7|923.4|0
1609939250000|2021-01-06 13:20:50|923.8|923.4|923.8|923.5|923.9|923.5|923.7|923.4|0
1609939260000|2021-01-06 13:21:00|923.9|923.6|923.9|923.5|923.9|923.6|923.9|923.5|0
1609939270000|2021-01-06 13:21:10|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|53
1609939280000|2021-01-06 13:21:20|923.7|923.3|923.6|923.1|923.7|923.3|923.5|923.1|605
1609939300000|2021-01-06 13:21:40|923.5||923.4||923.5||923.2||331
1609939310000|2021-01-06 13:21:50|923.2|923|923.1|922.9|923.2|923|923.1|922.9|1258
1609939320000|2021-01-06 13:22:00|923.2|923|923.2|922.9|923.2|923|923.1|922.8|700
1609939330000|2021-01-06 13:22:10|923.3|923|924.3|923.9|924.3|923.9|923.2|923|10880
1609939340000|2021-01-06 13:22:20|924.2||924.2||924.2||924.2||0
1609939350000|2021-01-06 13:22:30||924||924||924||924|0
1609939360000|2021-01-06 13:22:40|924|923.9|924.2|923.9|924.2|924|924|923.8|814
1609939370000|2021-01-06 13:22:50|924.1|923.8|924.4|923.9|924.4|924.1|924.1|923.8|4909
1609939380000|2021-01-06 13:23:00|924.3|923.8|924.2|923.9|924.3|923.9|923.9|923.8|7904
1609939390000|2021-01-06 13:23:10||923.8||923.9||923.9||923.8|0
1609939400000|2021-01-06 13:23:20|924.3|923.8|924|923.7|924.3|923.9|923.9|923.7|12422
1609939410000|2021-01-06 13:23:30|923.9|923.6|923.8|923.4|923.9|923.6|923.6|923.4|3227
1609939420000|2021-01-06 13:23:40|923.7|923.5|923.8|923.6|923.8|923.6|923.6|923.5|2905
1609939430000|2021-01-06 13:23:50|||||||||51
1609939440000|2021-01-06 13:24:00|923.7|923.5|923.8|923.5|924|923.7|923.6|923.4|3980
1609939450000|2021-01-06 13:24:10|923.7|923.4|923.4|923.1|923.7|923.5|923.4|923|893
1609939460000|2021-01-06 13:24:20|923.5|923.2|923.6|923.2|923.6|923.2|923.5|923.2|0
1609939470000|2021-01-06 13:24:30|923.5||923.5||923.5||923.5||0
1609939480000|2021-01-06 13:24:40|923.4||923.4||923.5||923.4||0
1609939500000|2021-01-06 13:25:00|923.5||923.4||923.5||923.4||0
1609939520000|2021-01-06 13:25:20|923.2|923.1|923.2|922.9|923.2|923.1|923.2|922.9|840
1609939530000|2021-01-06 13:25:30|923|923|923.4|923.2|923.5|923.3|923|923|6983
1609939540000|2021-01-06 13:25:40|923.5|923.3|923.5|923.3|923.6|923.3|923.5|923.3|1202
1609939560000|2021-01-06 13:26:00|923.6|923.4|923.8|923.5|923.9|923.6|923.6|923.4|800
1609939570000|2021-01-06 13:26:10|923.9|923.6|923.8|923.5|923.9|923.6|923.8|923.5|0
1609939580000|2021-01-06 13:26:20|923.9|923.6|923.9|923.6|923.9|923.6|923.8|923.5|0
1609939590000|2021-01-06 13:26:30|924|923.7|924.4|924|924.5|924|924|923.7|3052
1609939600000|2021-01-06 13:26:40|924.3|923.9|924.4|924|924.4|924|924.2|923.9|1102
1609939620000|2021-01-06 13:27:00||924.1||924.1||924.1||924|0
1609939640000|2021-01-06 13:27:20|924.5|924.2|924.5|924.2|924.5|924.2|924.4|924.1|0
1609939650000|2021-01-06 13:27:30|924.4|924.3|924.6|924.3|924.7|924.3|924.4|924.3|0
1609939660000|2021-01-06 13:27:40|924.7||924.6||924.7||924.6||0
1609939670000|2021-01-06 13:27:50|924.7|924.4|925|924.7|925|924.7|924.7|924.4|1767
1609939680000|2021-01-06 13:28:00|924.9|924.8|925.1|924.8|925.1|924.9|924.9|924.8|1640
1609939690000|2021-01-06 13:28:10|925.2|924.9|925.2|924.9|925.3|924.9|925.1|924.9|0
1609939710000|2021-01-06 13:28:30|925.1|924.8|925|924.7|925.1|924.8|924.8|924.7|1519
1609939760000|2021-01-06 13:29:20|925.1|924.8|925.2|924.8|925.2|925|925.1|924.8|0
1609939770000|2021-01-06 13:29:30|925.3|924.9|925.2|925|925.3|925|925.2|924.9|58
1609939780000|2021-01-06 13:29:40|925|924.9|925.1|924.8|925.2|924.9|925|924.8|1000
1609939790000|2021-01-06 13:29:50|925|924.9|925.2|924.9|925.2|924.9|925|924.9|0
1609939800000|2021-01-06 13:30:00|925.1|924.8|925.2|924.9|925.2|924.9|925|924.8|720
1609939810000|2021-01-06 13:30:10|925.1||925.1||925.2||925.1||0
1609939820000|2021-01-06 13:30:20|925.2|925.1|925|924.8|925.5|925.1|925|924.8|3535
1609939830000|2021-01-06 13:30:30|925.1|924.9|925.8|925.5|925.8|925.5|925.1|924.9|3612
1609939840000|2021-01-06 13:30:40|925.9|925.6|925.7|925.4|926|925.8|925.6|925.4|6204
1609939850000|2021-01-06 13:30:50|925.6|925.3|925.3|925|925.6|925.3|925.2|924.9|11992
1609939860000|2021-01-06 13:31:00|925.4||925.3||925.5||925.3||0
1609939870000|2021-01-06 13:31:10|925.4|925.1|925.6|925.2|925.6|925.2|925.4|925.1|267
1609939880000|2021-01-06 13:31:20|925.8|925.4|926.5|926.2|926.5|926.2|925.8|925.4|19612
1609939890000|2021-01-06 13:31:30|926.4|926.1|926.4|926|926.4|926.1|926.3|926|958
1609939900000|2021-01-06 13:31:40|926.3|925.9|926|925.6|926.3|925.9|925.8|925.5|7547
1609939910000|2021-01-06 13:31:50|925.9|925.5|925.6|925.2|925.9|925.5|925.6|925.2|465
1609939920000|2021-01-06 13:32:00||925.1||925.2||925.2||925.1|0
1609939930000|2021-01-06 13:32:10|925.7|925.3|925.8|925.4|925.9|925.4|925.7|925.3|1794
1609939940000|2021-01-06 13:32:20|925.9||925.9||925.9||925.8||0
1609939950000|2021-01-06 13:32:30|926|925.5|926.1|925.9|926.1|925.9|926|925.5|2124
1609939970000|2021-01-06 13:32:50|926|925.7|925.8|925.5|926|925.7|925.8|925.5|1760
1609939980000|2021-01-06 13:33:00|925.7|925.4|925.6|925.2|925.7|925.4|925.6|925.2|432
1609939990000|2021-01-06 13:33:10|925.7|925.3|926|925.9|926|925.9|925.7|925.3|3219
1609940000000|2021-01-06 13:33:20|925.9|925.7|925.9|925.5|926|925.8|925.8|925.4|5260
1609940010000|2021-01-06 13:33:30|926|925.6|925.9|925.6|926|925.6|925.9|925.6|0
1609940020000|2021-01-06 13:33:40|926|925.7|925.9|925.5|926|925.8|925.9|925.5|1864
1609940030000|2021-01-06 13:33:50||925.6||925.6||925.6||925.6|0
1609940040000|2021-01-06 13:34:00|925.8|925.4|925.7|925.3|925.8|925.4|925.7|925.3|426
1609940050000|2021-01-06 13:34:10||925.2||925.2||925.3||925.2|0
1609940060000|2021-01-06 13:34:20|925.6|925.1|925.7|925.4|925.8|925.4|925.5|925.1|2595
1609940070000|2021-01-06 13:34:30|925.8|925.3|926|925.8|926|925.9|925.8|925.3|1324
1609940090000|2021-01-06 13:34:50|926.2|925.9|926.2|926|926.4|926.1|926.2|925.9|16742
1609940100000|2021-01-06 13:35:00|926.3|925.9|926.8|926.4|926.8|926.4|926.2|925.9|355
1609940110000|2021-01-06 13:35:10|926.9||926.9||926.9||926.9||0
1609940120000|2021-01-06 13:35:20|927||927||927||926.9||0
1609940130000|2021-01-06 13:35:30|927.1|926.6|927.5|927.2|927.6|927.2|927.1|926.6|5967
1609940140000|2021-01-06 13:35:40|927.6|927.1|927.7|927.2|927.7|927.2|927.6|927.1|0
1609940150000|2021-01-06 13:35:50|927.8|927.3|927.9|927.6|927.9|927.7|927.8|927.3|4070
1609940160000|2021-01-06 13:36:00|927.8|927.5|927.7|927.5|927.8|927.5|927.7|927.5|0
1609940170000|2021-01-06 13:36:10|927.8|927.6|927.9|927.6|927.9|927.6|927.8|927.6|0
1609940180000|2021-01-06 13:36:20|927.8|927.5|927.7|927.4|927.8|927.5|927.7|927.3|887
1609940190000|2021-01-06 13:36:30|927.8|927.3|927.9|927.4|927.9|927.5|927.7|927.3|0
1609940200000|2021-01-06 13:36:40|927.8|927.5|928|927.6|928|927.6|927.7|927.5|2500
1609940210000|2021-01-06 13:36:50|927.9|927.5|927.7|927.4|928|927.5|927.7|927.4|1900
1609940220000|2021-01-06 13:37:00|927.8|927.5|927.7|927.5|927.9|927.5|927.7|927.5|40
1609940230000|2021-01-06 13:37:10|927.6|927.6|928|927.7|928|927.8|927.6|927.6|3017
1609940240000|2021-01-06 13:37:20|928.1|927.8|927.9|927.5|928.3|928|927.8|927.4|15951
1609940250000|2021-01-06 13:37:30|927.8|927.4|927.7|927.4|927.8|927.4|927.7|927.3|0
1609940260000|2021-01-06 13:37:40|927.6|927.5|927.7|927.5|927.9|927.7|927.5|927.4|1853
1609940270000|2021-01-06 13:37:50|927.8|927.6|927.9|927.6|928|927.6|927.8|927.6|700
1609940280000|2021-01-06 13:38:00|927.8|927.5|927.8|927.5|927.9|927.6|927.8|927.5|900
1609940290000|2021-01-06 13:38:10|927.7|927.6|927.7|927.4|927.9|927.7|927.6|927.4|484
1609940300000|2021-01-06 13:38:20|927.6|927.7|927.9|927.7|927.9|927.7|927.6|927.7|1750
1609940310000|2021-01-06 13:38:30||927.5||927.6||927.6||927.5|0
1609940320000|2021-01-06 13:38:40|927.8|927.5|927.3|927.1|927.8|927.5|927.3|927.1|3101
1609940330000|2021-01-06 13:38:50|927.4|927.2|927.3|927.1|927.4|927.2|927.3|927.1|145
1609940340000|2021-01-06 13:39:00|927.2|926.9|927.4|927.1|927.6|927.3|927.1|926.7|1114
1609940350000|2021-01-06 13:39:10|927.5|927.2|927.4|927.1|927.5|927.3|927.4|927.1|0
1609940360000|2021-01-06 13:39:20|927.5|927|927.2|927|927.6|927|927.2|927|0
1609940370000|2021-01-06 13:39:30|927.3|927.1|927.4|926.9|927.5|927.2|927.3|926.9|1355
1609940390000|2021-01-06 13:39:50|927.3|926.8|927.2|926.7|927.3|926.8|927.2|926.7|0
1609940400000|2021-01-06 13:40:00|927.1|926.6|927.2|926.8|927.2|926.8|927|926.5|3432
1609940420000|2021-01-06 13:40:20|926.5|926.4|925.8|925.5|926.5|926.4|925.8|925.4|40825
1609940430000|2021-01-06 13:40:30|925.9|925.4|925.8|925.5|926|925.6|925.8|925.2|1241
1609940440000|2021-01-06 13:40:40|925.9|925.6|925.8|925.5|926|925.6|925.8|925.5|1500
1609940460000|2021-01-06 13:41:00|925.9|925.6|925.6|925.3|926|925.6|925.6|925.2|561
1609940470000|2021-01-06 13:41:10|925.5|925.2|925.4|925.1|925.5|925.3|925.4|925|700
1609940480000|2021-01-06 13:41:20|925.3|925|925.4|925.1|925.4|925.1|925.2|925|1671
1609940490000|2021-01-06 13:41:30|925.2|925|925.5|925.1|925.5|925.1|925.2|925|472
1609940500000|2021-01-06 13:41:40|925.4||925.5||925.5||925.4||0
1609940520000|2021-01-06 13:42:00|925.4|925|925.3|925.1|925.5|925.1|925.2|925|10520
1609940530000|2021-01-06 13:42:10|925.2|925|925.6|925.3|925.7|925.5|925.2|925|6681
1609940540000|2021-01-06 13:42:20|925.7|925.4|925.9|925.5|925.9|925.5|925.7|925.4|1786
1609940550000|2021-01-06 13:42:30|925.8|925.6|925.9|925.7|925.9|925.7|925.8|925.6|541
1609940560000|2021-01-06 13:42:40|926|925.8|926.4|926.1|926.4|926.1|926|925.8|36934
1609940570000|2021-01-06 13:42:50|926.5|925.9|926.2|925.9|926.5|926.1|926|925.7|30448
1609940580000|2021-01-06 13:43:00|926.3|926|926.3|925.9|926.4|926.1|926|925.8|2600
1609940590000|2021-01-06 13:43:10|926.2||926.4||926.4||926.2||0
1609940600000|2021-01-06 13:43:20|||||||||100
1609940610000|2021-01-06 13:43:30|926.5|926|926.5|926.3|926.5|926.3|926.4|926|984
1609940640000|2021-01-06 13:44:00|926.4|926.1|926|925.7|926.4|926.1|926|925.7|2864
1609940650000|2021-01-06 13:44:10|925.9|925.8|926|925.7|926.2|925.8|925.9|925.7|450
1609940660000|2021-01-06 13:44:20|926.1|925.8|926|925.7|926.1|925.8|926|925.7|0
1609940670000|2021-01-06 13:44:30|925.9||925.9||925.9||925.9||19
1609940680000|2021-01-06 13:44:40|926|925.8|925.9|925.7|926.1|925.8|925.9|925.7|146
1609940690000|2021-01-06 13:44:50|926.1|925.4|925.5|925.4|926.1|925.4|925.4|925.2|5598
1609940700000|2021-01-06 13:45:00|925.4|925.3|925.4|925.2|925.5|925.4|925.4|925.1|28652
1609940710000|2021-01-06 13:45:10|925.3|925.1|925.4|925.1|925.4|925.2|925.2|925.1|21104
1609940720000|2021-01-06 13:45:20|925.2|925.2|925.7|925.4|925.8|925.5|925.2|925.1|16699
1609940730000|2021-01-06 13:45:30|925.8|925.5|925.6|925.2|926|925.7|925.6|925.2|1396
1609940750000|2021-01-06 13:45:50|925.5||925.5||925.5||925.5||0
1609940760000|2021-01-06 13:46:00|925.4|925.1|925.3|925.1|925.4|925.2|925.2|925.1|1688
1609940780000|2021-01-06 13:46:20|925.2|925.2|925.3|925.2|925.3|925.2|925.2|925.2|1612
1609940790000|2021-01-06 13:46:30|925.5|925.3|925.6|925.3|925.7|925.3|925.5|925.3|488
1609940800000|2021-01-06 13:46:40|925.7|925.4|925.8|925.5|925.8|925.5|925.7|925.4|0
1609940810000|2021-01-06 13:46:50|925.9|925.6|925.8|925.5|925.9|925.6|925.8|925.5|0
1609940820000|2021-01-06 13:47:00|925.9|925.8|926.9|926.6|927|926.6|925.9|925.7|59426
1609940830000|2021-01-06 13:47:10|927||927||927||926.9||0
1609940840000|2021-01-06 13:47:20|927.1|926.7|927.2|926.8|927.3|927|927|926.7|9511
1609940850000|2021-01-06 13:47:30|927.1|926.9|927|926.8|927.4|927|927|926.8|5561
1609940860000|2021-01-06 13:47:40|927.1|926.9|927.2|926.9|927.3|926.9|927.1|926.8|5848
1609940870000|2021-01-06 13:47:50|927.3|927|927.2|927.1|927.3|927.1|927.2|927|0
1609940880000|2021-01-06 13:48:00|927.4|927.2|927.8|927.5|927.8|927.5|927.4|927.2|250
1609940890000|2021-01-06 13:48:10|927.9|927.4|927.8|927.5|927.9|927.5|927.6|927.4|2526
1609940900000|2021-01-06 13:48:20|927.7|927.4|927.8|927.3|927.8|927.5|927.6|927.3|3014
1609940910000|2021-01-06 13:48:30|927.7|927|927.4|927.1|927.7|927.1|927.1|927|26500
1609940920000|2021-01-06 13:48:40|927.3|927|927.2|926.9|927.3|927|927.2|926.9|700
1609940930000|2021-01-06 13:48:50||927||927.1||927.1||926.9|0
1609940940000|2021-01-06 13:49:00|927.3|927|927.2|926.9|927.3|927|927.1|926.9|2234
1609940950000|2021-01-06 13:49:10|927.3|927|927.3|927|927.3|927.1|927.3|927|740
1609940960000|2021-01-06 13:49:20|927.2|926.9|927.2|926.9|927.3|927|927.1|926.9|1412
1609940970000|2021-01-06 13:49:30|927.3|927|927.3|927|927.3|927.1|927.2|927|578
1609940980000|2021-01-06 13:49:40|927.2|926.9|927|926.8|927.2|926.9|926.9|926.8|1096
1609940990000|2021-01-06 13:49:50|926.9|926.6|926.5|926.3|927|926.6|926.4|926.2|3183
1609941000000|2021-01-06 13:50:00|926.4|926.1|926.3|926.1|926.4|926.1|926.1|925.8|915
1609941010000|2021-01-06 13:50:10|926.2|926|925.9|925.6|926.2|926|925.9|925.5|2120
1609941020000|2021-01-06 13:50:20|926|925.7|925.9|925.6|926.1|925.8|925.9|925.6|525
1609941030000|2021-01-06 13:50:30|926|925.8|926.4|925.9|926.4|925.9|925.9|925.8|652
1609941060000|2021-01-06 13:51:00||926||926||926||926|0
1609941070000|2021-01-06 13:51:10|926.5|926.1|926.4|926.1|926.5|926.1|926.4|926.1|0
1609941090000|2021-01-06 13:51:30|926.5|926.2|926.6|926.2|926.6|926.2|926.5|926.2|0
1609941110000|2021-01-06 13:51:50|926.7|926.3|926.8|926.6|927|926.6|926.6|926.3|2743
1609941120000|2021-01-06 13:52:00|926.7|926.7|926.9|926.6|926.9|926.7|926.7|926.6|1849
1609941130000|2021-01-06 13:52:10|926.6|926.5|926.2|926|926.6|926.5|926.2|925.9|5191
1609941150000|2021-01-06 13:52:30|926.3|926.1|927.1|926.6|927.1|926.6|926.3|926|5656
1609941160000|2021-01-06 13:52:40|926.7|926.7|926.9|926.4|927.3|926.8|926.5|926.2|21182
1609941170000|2021-01-06 13:52:50|926.8|926.5|926.8|926.5|926.9|926.5|926.6|926.5|0
1609941180000|2021-01-06 13:53:00|926.7|926.4|926.8|926.5|926.8|926.5|926.6|926.3|1057
1609941200000|2021-01-06 13:53:20|926.7|926.4|926.8|926.5|926.8|926.5|926.6|926.4|540
1609941210000|2021-01-06 13:53:30|927.1|926.6|927.4|927.1|927.4|927.2|927.1|926.6|8532
1609941220000|2021-01-06 13:53:40|927.3||927.3||927.3||927.3||0
1609941230000|2021-01-06 13:53:50|927.2|927|927.2|927|927.3|927|926.6|926.4|26352
1609941240000|2021-01-06 13:54:00|927.3|927.1|927.3|927|927.4|927.1|927.3|927|3526
1609941250000|2021-01-06 13:54:10|927.4|927.1|927.3|926.9|927.8|927.5|927.3|926.8|21583
1609941260000|2021-01-06 13:54:20|927.2|926.8|927.3|927|927.5|927.2|926.7|926.4|16600
1609941270000|2021-01-06 13:54:30|927.4|927.1|927.4|927.2|927.5|927.2|927.4|927.1|2678
1609941280000|2021-01-06 13:54:40|927.3|927|926.4|926|927.3|927.1|926.1|926|27506
1609941290000|2021-01-06 13:54:50||926.1||926.1||926.1||926.1|0
1609941300000|2021-01-06 13:55:00|926.3|926|926.2|925.9|926.5|926.1|926|925.8|14875
1609941310000|2021-01-06 13:55:10|926.1||926.2||926.2||926||0
1609941330000|2021-01-06 13:55:30|926.5|926|927.2|926.9|927.5|927.1|926.5|926|10017
1609941360000|2021-01-06 13:56:00|927.1|927|927.1|926.9|927.2|927|927.1|926.9|1123
1609941370000|2021-01-06 13:56:10|927|926.8|927|926.7|927|926.8|926.8|926.7|2818
1609941380000|2021-01-06 13:56:20|926.9|926.5|927|926.7|927|926.7|926.4|926|11646
1609941390000|2021-01-06 13:56:30|927.1|926.8|926.7|926.5|927.1|926.8|926.7|926.5|3012
1609941400000|2021-01-06 13:56:40|926.8|926.6|926.9|926.6|927|926.8|926.7|926.5|3455
1609941410000|2021-01-06 13:56:50|926.8|926.7|927|926.6|927|926.7|926.8|926.6|0
1609941420000|2021-01-06 13:57:00|926.9|926.5|926.9|926.6|926.9|926.6|926.8|926.5|0
1609941430000|2021-01-06 13:57:10|927|926.7|926.8|926.6|927.1|926.8|926.8|926.6|14
1609941440000|2021-01-06 13:57:20|926.7||926.7||926.8||926.7||639
1609941450000|2021-01-06 13:57:30|926.6|926.5|926.7|926.6|926.8|926.6|926.6|926.5|2039
1609941460000|2021-01-06 13:57:40|926.6|926.5|926.3|926.2|926.7|926.5|926.3|926.2|2634
1609941470000|2021-01-06 13:57:50|926.2|926|925.7|925.4|926.2|926|925.5|925.1|7638
1609941480000|2021-01-06 13:58:00|925.6|925.3|925.7|925.4|925.7|925.6|925.5|925.3|5039
1609941490000|2021-01-06 13:58:10|925.8|925.5|925.8|925.6|926|925.6|925.8|925.5|1946
1609941500000|2021-01-06 13:58:20|925.9|925.4|925.6|925.3|925.9|925.4|925.6|925.2|1119
1609941510000|2021-01-06 13:58:30|925.7|925.4|926.2|925.9|926.2|926|925.7|925.4|4713
1609941520000|2021-01-06 13:58:40|926.1|925.8|926.3|926|926.3|926|926|925.8|4080
1609941530000|2021-01-06 13:58:50|926.4|926.1|926.6|926.3|926.6|926.3|926.4|926.1|310
1609941540000|2021-01-06 13:59:00|926.7|926.4|926.7|926.4|926.7|926.4|926.6|926.3|0
1609941550000|2021-01-06 13:59:10|926.6|926.3|926.9|926.4|926.9|926.4|926.6|926.3|0
1609941560000|2021-01-06 13:59:20|927|926.5|926.8|926.6|927|926.6|926.8|926.5|100
1609941570000|2021-01-06 13:59:30|927|926.7|927|926.9|927|926.9|927|926.7|33
1609941580000|2021-01-06 13:59:40|927.1|927|927.5|927.3|927.6|927.4|927.1|927|6650
1609941590000|2021-01-06 13:59:50|927.4|927.2|927.2|926.8|927.4|927.2|927.1|926.8|17304
1609941600000|2021-01-06 14:00:00|927.1|926.9|927.1|926.9|927.1|927|927|926.8|3996
1609941610000|2021-01-06 14:00:10|927|926.8|927.2|927|927.3|927.1|926.9|926.8|9134
1609941620000|2021-01-06 14:00:20|927.1|926.8|927.1|926.8|927.2|926.9|927.1|926.8|22
1609941630000|2021-01-06 14:00:30|927.2|926.9|927.1|926.8|927.2|926.9|927.1|926.8|0
1609941640000|2021-01-06 14:00:40|927.2|926.9|927.2|927|927.2|927|927.2|926.9|700
1609941650000|2021-01-06 14:00:50|927.3|927.1|927.2|927|927.5|927.1|927.1|927|5657
1609941660000|2021-01-06 14:01:00|927.1|926.9|927.3|927.2|927.4|927.2|927.1|926.9|928
1609941670000|2021-01-06 14:01:10|927.5|927.3|927.5|927.3|927.5|927.3|927.5|927.3|10
1609941680000|2021-01-06 14:01:20|927.6|927.4|927.7|927.5|927.8|927.6|927.6|927.4|4391
1609941690000|2021-01-06 14:01:30|927.8|927.6|927.8|927.6|927.9|927.6|927.8|927.5|1464
1609941700000|2021-01-06 14:01:40|927.9|927.7|928|927.8|928.1|927.9|927.8|927.6|10289
1609941710000|2021-01-06 14:01:50|927.7|927.6|927.6|927.5|927.9|927.6|927.6|927.5|11271
1609941720000|2021-01-06 14:02:00|927.5|927.3|927.2|926.9|927.5|927.3|927.2|926.8|2994
1609941730000|2021-01-06 14:02:10|927.1|926.8|927|926.8|927.2|926.9|927|926.8|8442
1609941740000|2021-01-06 14:02:20|926.9|926.9|926.9|926.7|926.9|926.9|926.8|926.7|340
1609941750000|2021-01-06 14:02:30|926.8|926.5|926.8|926.5|926.9|926.5|926.7|926.5|1352
1609941760000|2021-01-06 14:02:40|926.7||926.8||926.8||926.7||1150
1609941770000|2021-01-06 14:02:50|926.7|926.6|926.3|926|926.7|926.6|926.3|925.9|1863
1609941780000|2021-01-06 14:03:00|926|925.9|925.9|925.5|926|925.9|925.8|925.4|1584
1609941790000|2021-01-06 14:03:10|926|925.6|926|925.9|926.3|925.9|926|925.6|6723
1609941800000|2021-01-06 14:03:20|926.1|926|926.3|926.1|926.5|926.2|926.1|926|3574
1609941810000|2021-01-06 14:03:30|926.2|925.9|926.1|925.9|926.2|925.9|926.1|925.9|674
1609941820000|2021-01-06 14:03:40|||||||||104
1609941830000|2021-01-06 14:03:50|926|925.8|925.6|925.4|926|925.8|925.6|925.3|3106
1609941840000|2021-01-06 14:04:00||925.5||925.5||925.5||925.5|1366
1609941850000|2021-01-06 14:04:10|925.5|925.4|925.5|925.3|925.5|925.4|925.5|925.3|4328
1609941860000|2021-01-06 14:04:20|925.4|925.1|925.3|925.2|925.4|925.2|925.1|925|2422
1609941870000|2021-01-06 14:04:30|925.2|925|925.3|925|925.3|925.1|925.1|925|11912
1609941880000|2021-01-06 14:04:40|925.2|924.9|924.9|924.6|925.3|925|924.9|924.6|18831
1609941890000|2021-01-06 14:04:50|925|924.7|925.1|924.8|925.1|924.8|924.9|924.6|2431
1609941900000|2021-01-06 14:05:00|925|924.9|924.7|924.4|925|924.9|924.5|924.3|6761
1609941910000|2021-01-06 14:05:10|924.6|924.3|924.3|924.1|924.6|924.3|924.3|924.1|5038
1609941920000|2021-01-06 14:05:20|924.4|924.2|923.5|923.3|924.5|924.2|923.5|923.3|2611
1609941930000|2021-01-06 14:05:30|923.4|923.2|923.2|922.9|923.4|923.2|922.8|922.6|8305
1609941940000|2021-01-06 14:05:40|923.1|922.8|922.8|922.6|923.1|922.9|922.8|922.6|1836
1609941950000|2021-01-06 14:05:50|922.7|922.1|922|921.8|922.8|922.5|922|921.8|16389
1609941960000|2021-01-06 14:06:00|922.1|921.9|921.8|921.6|922.1|921.9|921.6|921.5|4264
1609941970000|2021-01-06 14:06:10|921.9|921.7|922|921.8|922|921.9|921.9|921.7|2123
1609941980000|2021-01-06 14:06:20|921.9|921.7|921.9|921.8|922|921.8|921.8|921.7|2146
1609941990000|2021-01-06 14:06:30|922|921.7|921.9|921.7|922|921.8|921.9|921.7|1894
1609942000000|2021-01-06 14:06:40|921.8|921.6|921.4|921.1|921.9|921.6|921.3|921|6749
1609942010000|2021-01-06 14:06:50|921.5|921.2|922.3|921.9|922.3|921.9|921.5|921.2|2783
1609942020000|2021-01-06 14:07:00|922.2|921.8|922.3|921.9|922.3|921.9|921.9|921.8|951
1609942030000|2021-01-06 14:07:10|922.2|921.8|921.9|921.8|922.3|921.9|921.9|921.8|2028
1609942040000|2021-01-06 14:07:20|921.8|921.7|921.6|921.4|921.9|921.8|921.5|921.4|1964
1609942050000|2021-01-06 14:07:30|921.5|921.3|921.5|921.3|921.5|921.3|921.4|921.3|555
1609942060000|2021-01-06 14:07:40|921.4|921.1|921.2|920.9|921.5|921.1|921|920.9|1584
1609942070000|2021-01-06 14:07:50|921.1|921|921.2|921|921.2|921.1|921.1|920.9|7310
1609942080000|2021-01-06 14:08:00|921.4|921.1|922.3|921.9|922.3|921.9|921.4|921.1|4421
1609942090000|2021-01-06 14:08:10|922.2||922.1||922.2||922.1||0
1609942100000|2021-01-06 14:08:20|922|921.8|922.1|921.8|922.2|921.8|921.9|921.6|953
1609942110000|2021-01-06 14:08:30|922|921.7|921.9|921.6|922|921.7|921.5|921.4|3710
1609942120000|2021-01-06 14:08:40|921.8|921.5|921.9|921.7|921.9|921.8|921.7|921.5|5014
1609942130000|2021-01-06 14:08:50|922.1|921.8|921.7|921.5|922.1|921.9|921.6|921.5|5461
1609942140000|2021-01-06 14:09:00|921.8|921.6|922|921.6|922.3|922|921.8|921.6|1033
1609942150000|2021-01-06 14:09:10|921.9|921.5|922.6|922.2|922.7|922.2|921.8|921.5|6091
1609942160000|2021-01-06 14:09:20|922.8|922.3|923.3|922.9|923.4|923|922.8|922.3|17036
1609942170000|2021-01-06 14:09:30|923.4|923|923.4|923.1|923.5|923.1|923.3|923|0
1609942180000|2021-01-06 14:09:40|923.5|923.2|923.5|923.3|923.5|923.3|923.5|923.2|0
1609942190000|2021-01-06 14:09:50|923.4|923.2|923.4|923.2|923.5|923.2|923.4|923.2|1061
1609942200000|2021-01-06 14:10:00|923.5|923.3|923.6|923.2|923.7|923.4|923.5|923.2|1765
1609942210000|2021-01-06 14:10:10|923.5|923.3|923.2|922.9|923.5|923.3|923|922.8|13400
1609942220000|2021-01-06 14:10:20|923.3|923|923.9|923.4|924|923.4|923.2|923|5031
1609942230000|2021-01-06 14:10:30|923.5|923.5|923|922.9|923.8|923.5|923|922.9|12933
1609942240000|2021-01-06 14:10:40|923.1|923|923.4|923.2|923.6|923.2|923.1|922.9|2200
1609942250000|2021-01-06 14:10:50|923.5|923.3|923.8|923.4|923.9|923.4|923.5|923.3|53
1609942260000|2021-01-06 14:11:00|923.9|923.5|924|923.6|924|923.6|923.9|923.5|1119
1609942270000|2021-01-06 14:11:10|923.9|923.4|923.6|923.2|923.9|923.4|923.6|923.2|12
1609942280000|2021-01-06 14:11:20|923.8|923.3|924|923.6|924|923.6|923.8|923.3|888
1609942290000|2021-01-06 14:11:30|924.1|923.7|924.1|923.8|924.4|924|923.8|923.5|16231
1609942300000|2021-01-06 14:11:40|924|923.7|924.1|923.9|924.4|924.1|923.9|923.7|2063
1609942310000|2021-01-06 14:11:50|924|923.8|923.9|923.7|924|923.8|923.8|923.6|216
1609942320000|2021-01-06 14:12:00|923.8|923.6|923.6|923.3|924.1|923.9|923.4|923|3514
1609942330000|2021-01-06 14:12:10||923.2||923.2||923.2||923.2|0
1609942340000|2021-01-06 14:12:20|923.5|923.3|923.4|923.2|923.5|923.3|923.3|923.2|188
1609942350000|2021-01-06 14:12:30|923.5|923.3|923.4|923.1|923.5|923.3|923.1|922.8|1231
1609942360000|2021-01-06 14:12:40|923.5||923.3||923.5||923.3||0
1609942370000|2021-01-06 14:12:50|923.4|923.2|923.4|923.1|923.5|923.2|923.4|923.1|932
1609942380000|2021-01-06 14:13:00|923.5|923.2|923.4|923.1|923.6|923.2|923.4|923.1|0
1609942390000|2021-01-06 14:13:10|923.6|923.2|924|923.6|924.1|923.6|923.6|923.2|18
1609942400000|2021-01-06 14:13:20|924.1|923.7|924.3|924|924.3|924|924|923.7|1134
1609942410000|2021-01-06 14:13:30|924.2|923.9|924.1|923.8|924.2|923.9|924.1|923.8|0
1609942420000|2021-01-06 14:13:40|924.2|923.9|924.1|923.9|924.3|923.9|924.1|923.9|0
1609942430000|2021-01-06 14:13:50|924|923.8|923.5|923.2|924|923.8|923.5|923.1|2391
1609942440000|2021-01-06 14:14:00|923.4|923.1|923.5|923.2|923.5|923.2|923.3|923.1|1323
1609942450000|2021-01-06 14:14:10|923.4|923.1|923.1|922.7|923.4|923.1|923.1|922.6|568
1609942460000|2021-01-06 14:14:20|923.2|923|923.3|922.9|923.3|923|923.1|922.7|4
1609942470000|2021-01-06 14:14:30|923.2|922.7|923.1|922.9|923.2|922.9|923|922.7|0
1609942480000|2021-01-06 14:14:40|923.2|923|923.1|922.9|923.3|923|923.1|922.9|0
1609942490000|2021-01-06 14:14:50|923.2|923|922.9|922.7|923.3|923|922.9|922.7|1156
1609942500000|2021-01-06 14:15:00|922.8|922.6|922.5|922.3|922.8|922.6|922.4|922.1|1312
1609942510000|2021-01-06 14:15:10|922.6|922.2|922.9|922.5|923|922.5|922.6|922.2|1140
1609942520000|2021-01-06 14:15:20|923|922.6|923.3|922.8|923.3|922.8|922.9|922.6|0
1609942530000|2021-01-06 14:15:30|923.2|922.9|923.3|922.9|923.3|923.1|923.1|922.9|1
1609942540000|2021-01-06 14:15:40|923.2|922.8|923.1|922.7|923.2|922.8|923.1|922.6|3211
1609942550000|2021-01-06 14:15:50|923|922.6|922.5|922.1|923|922.6|922.5|922.1|0
1609942560000|2021-01-06 14:16:00|922.4|922.2|922.5|922.2|922.6|922.2|922.3|922.1|2565
1609942570000|2021-01-06 14:16:10|922.4|922.1|922.5|922.2|922.5|922.2|922.3|922.1|0
1609942580000|2021-01-06 14:16:20|922.4|922.3|922.5|922.2|922.6|922.3|922.4|922.2|16
1609942590000|2021-01-06 14:16:30|922.4|922.1|922.5|922.1|922.5|922.1|922.3|922.1|1528
1609942600000|2021-01-06 14:16:40||922.2||922.1||922.2||922.1|0
1609942610000|2021-01-06 14:16:50|922.4|922|922.1|921.8|922.4|922|922|921.8|1506
1609942630000|2021-01-06 14:17:10|922|921.9|922.5|922.1|922.5|922.1|921.9|921.9|315
1609942640000|2021-01-06 14:17:20|922.4|922|921.9|921.7|922.4|922|921.9|921.7|3491
1609942650000|2021-01-06 14:17:30|921.8|921.5|921.5|921.1|921.8|921.5|921.3|921|795
1609942670000|2021-01-06 14:17:50|921.4|921|921.5|921.1|921.6|921.2|921.3|921|217
1609942680000|2021-01-06 14:18:00|921.4|921|921.5|921.1|921.5|921.1|921.3|921|0
1609942690000|2021-01-06 14:18:10|921.4|921|921.1|920.9|921.4|921|920.9|920.7|5762
1609942700000|2021-01-06 14:18:20|921.2|920.8|921.1|920.8|921.2|920.8|921.1|920.8|0
1609942710000|2021-01-06 14:18:30|921.2|920.9|921.1|920.8|921.3|921.1|921|920.8|3982
1609942720000|2021-01-06 14:18:40|921|920.7|920.5|920.2|921|920.7|920.4|920.1|1644
1609942730000|2021-01-06 14:18:50|920.7|920.3|920.9|920.6|921.1|920.7|920.7|920.3|4
1609942740000|2021-01-06 14:19:00|921||920.9||921||920.9||0
1609942750000|2021-01-06 14:19:10|920.8|920.7|920.8|920.4|920.8|920.8|920.8|920.4|438
1609942760000|2021-01-06 14:19:20||920.3||920.3||920.3||920.3|0
1609942770000|2021-01-06 14:19:30|920.6|920.2|920.3|919.8|920.6|920.2|920|919.7|2487
1609942780000|2021-01-06 14:19:40|920.2|919.7|920.1|919.7|920.2|919.8|919.8|919.4|1
1609942790000|2021-01-06 14:19:50|920|919.5|919.4|919.3|920|919.5|919.4|919.3|4888
1609942800000|2021-01-06 14:20:00|919.3|919|919.2|918.8|919.3|919.1|919.1|918.7|533
1609942810000|2021-01-06 14:20:10|919.1|918.1|918.3|918.1|919.3|918.2|918.2|918|41795
1609942820000|2021-01-06 14:20:20|918.2|918|918.2|918|918.3|918.1|918.2|918|5293
1609942830000|2021-01-06 14:20:30|918.1|917.8|917.7|917.4|918.1|917.8|917.6|917.3|5183
1609942840000|2021-01-06 14:20:40|917.6|917.3|917.6|917.4|917.7|917.4|917.6|917.3|1277
1609942850000|2021-01-06 14:20:50|917.7|917.5|917.5|917.4|917.7|917.6|917.5|917.4|1875
1609942860000|2021-01-06 14:21:00|917.6|917.3|917.9|917.6|917.9|917.8|917.5|917.3|5173
1609942870000|2021-01-06 14:21:10|917.8|917.7|917.9|917.7|917.9|917.7|917.8|917.6|0
1609942880000|2021-01-06 14:21:20|918|917.8|918.1|917.8|918.2|918.1|918|917.7|10452
1609942890000|2021-01-06 14:21:30|918|917.6|918|917.8|918.3|918|917.7|917.4|17345
1609942900000|2021-01-06 14:21:40|918.2|917.9|918.2|917.9|918.4|918|918.2|917.8|2781
1609942910000|2021-01-06 14:21:50|918.3|918|918.2|917.9|918.3|918|918.2|917.9|0
1609942920000|2021-01-06 14:22:00|918.3|918|918.2|917.8|918.4|918|918|917.8|2800
1609942930000|2021-01-06 14:22:10||917.9||917.8||917.9||917.8|0
1609942940000|2021-01-06 14:22:20|918.1|917.9|918.1|917.9|918.2|918|918.1|917.9|4718
1609942950000|2021-01-06 14:22:30|918.2|918|918.2|917.9|918.6|918.2|918.1|917.9|9888
1609942960000|2021-01-06 14:22:40|918.1|917.8|918|917.6|918.1|917.8|917.8|917.6|4703
1609942970000|2021-01-06 14:22:50|917.9|917.5|917.8|917.5|917.9|917.5|917.6|917.5|3554
1609942980000|2021-01-06 14:23:00|917.7|917.4|918.3|918|918.7|918.4|917.6|917.2|22961
1609942990000|2021-01-06 14:23:10|918.2|917.8|918.2|917.8|918.2|918|918.2|917.7|683
1609943010000|2021-01-06 14:23:30|918.3|917.9|917.9|917.7|918.4|918|917.9|917.7|2116
1609943020000|2021-01-06 14:23:40|917.8|917.8|918.1|917.9|918.3|918|917.8|917.7|5214
1609943060000|2021-01-06 14:24:20|918.3|918|918.2|917.9|918.7|918.3|918.2|917.9|3551
1609943070000|2021-01-06 14:24:30|918.1|918|918.4|918|918.4|918|918|918|3953
1609943080000|2021-01-06 14:24:40|918.5|918.1|919.1|918.7|919.3|919.1|918.5|918.1|5293
1609943090000|2021-01-06 14:24:50|919.2|918.8|919.3|918.9|919.4|918.9|919.2|918.8|0
1609943100000|2021-01-06 14:25:00|919.2|919|918.7|918.4|919.4|919|918.5|918.2|4699
1609943110000|2021-01-06 14:25:10|918.8|918.5|919.3|919|919.3|919.1|918.8|918.5|1168
1609943120000|2021-01-06 14:25:20|919.2|918.8|919|918.6|919.2|918.8|919|918.6|20
1609943130000|2021-01-06 14:25:30|919.1|918.7|919.2|918.8|919.2|918.8|919.1|918.7|680
1609943140000|2021-01-06 14:25:40|919.3|919|919.3|919.1|919.3|919.1|919.2|919|0
1609943150000|2021-01-06 14:25:50|919.2|919|920|919.7|920.1|919.7|919.2|919|9668
1609943160000|2021-01-06 14:26:00|919.9|919.6|920.1|919.7|920.2|919.7|919.8|919.6|92
1609943170000|2021-01-06 14:26:10|920|919.8|919.9|919.7|920|919.8|919.9|919.7|1000
1609943180000|2021-01-06 14:26:20|920|919.8|919.9|919.7|920|919.8|919.9|919.7|35
1609943190000|2021-01-06 14:26:30|919.8|919.8|920.1|919.8|920.2|919.9|919.8|919.8|1853
1609943200000|2021-01-06 14:26:40|920.2|919.9|920.2|919.9|920.2|919.9|920.2|919.9|0
1609943210000|2021-01-06 14:26:50|920.3|920|920.1|919.9|920.6|920.4|920.1|919.9|12334
1609943220000|2021-01-06 14:27:00|920|919.8|919.7|919.5|920|919.8|919.7|919.5|2441
1609943240000|2021-01-06 14:27:20|919.8|919.6|919.9|919.6|919.9|919.6|919.8|919.5|243
1609943260000|2021-01-06 14:27:40|919.6|919.4|919.6|919.3|919.6|919.4|919.3|919.1|16860
1609943270000|2021-01-06 14:27:50|919.7|919.6|920.5|920.3|920.7|920.5|919.7|919.6|19470
1609943280000|2021-01-06 14:28:00|920.4|920.2|920.6|920.3|920.6|920.3|920.2|920|2343
1609943290000|2021-01-06 14:28:10|920.5|920.2|920.8|920.5|920.9|920.5|920.5|920.1|1260
1609943300000|2021-01-06 14:28:20|920.6|920.4|920.9|920.6|921|920.6|920.6|920.3|30
1609943310000|2021-01-06 14:28:30|921|920.7|921.2|920.8|921.2|920.8|920.9|920.7|0
1609943320000|2021-01-06 14:28:40|921.1||921.2||921.2||921.1||0
1609943330000|2021-01-06 14:28:50|921.1|920.9|921.1|920.8|921.2|921|920.9|920.6|4169
1609943340000|2021-01-06 14:29:00|921.2|920.9|921.8|921.4|921.8|921.4|921.1|920.9|3046
1609943350000|2021-01-06 14:29:10|921.9|921.6|922.3|921.9|922.4|921.9|921.9|921.6|611
1609943360000|2021-01-06 14:29:20|922.4|922|922.5|922.1|922.6|922.3|922.4|922|3336
1609943370000|2021-01-06 14:29:30|922.6||922.5||922.6||922.5||0
1609943380000|2021-01-06 14:29:40|922.4|922.2|922.6|922.3|922.6|922.3|922.4|922.2|0
1609943390000|2021-01-06 14:29:50|922.3|922.2|922.6|922.3|922.6|922.3|922.3|922.1|10339
1609943400000|2021-01-06 14:30:00|922.5|922.2|921.9|921.7|922.5|922.2|921.5|921.2|27023
1609943410000|2021-01-06 14:30:10|922|921.8|922|921.7|922.1|921.8|922|921.6|900
1609943420000|2021-01-06 14:30:20|921.9|921.6|922|921.7|922|921.7|921.8|921.6|727
1609943430000|2021-01-06 14:30:30|921.9|921.5|922.3|921.9|922.4|922|921.4|921.1|10183
1609943440000|2021-01-06 14:30:40|922.4|922|923|922.6|923|922.7|922.3|922|4311
1609943450000|2021-01-06 14:30:50|922.9|922.5|923|922.7|923|922.8|922.7|922.5|2372
1609943460000|2021-01-06 14:31:00|923.1|922.8|923.8|923.5|923.9|923.5|923.1|922.8|1201
1609943470000|2021-01-06 14:31:10|923.7|923.4|922.8|922.5|923.7|923.4|922.5|922.3|5435
1609943480000|2021-01-06 14:31:20|922.7|922.3|922.4|921.9|922.7|922.3|922|921.8|7774
1609943490000|2021-01-06 14:31:30|922.5|922|922.6|922.1|922.6|922.1|922.5|922|0
1609943500000|2021-01-06 14:31:40|922.7|922.2|923|922.5|923|922.8|922.6|922.2|7695
1609943510000|2021-01-06 14:31:50|923.1|922.6|923|922.7|923.1|922.7|923|922.6|0
1609943520000|2021-01-06 14:32:00|923.1|922.8|923.4|923|923.7|923.4|923|922.7|3076
1609943530000|2021-01-06 14:32:10||923.1||923.1||923.1||923.1|0
1609943540000|2021-01-06 14:32:20|923.3|923.2|923.1|922.8|923.4|923.2|923|922.7|3497
1609943550000|2021-01-06 14:32:30|923|922.7|922.4|922.1|923.2|922.8|922.4|922.1|1267
1609943560000|2021-01-06 14:32:40|922.3|922|921.5|921.2|922.3|922|921.5|921.1|2876
1609943570000|2021-01-06 14:32:50|921.4|921.1|920.9|920.7|921.5|921.2|920.8|920.7|21671
1609943580000|2021-01-06 14:33:00|920.8|920.8|921.2|920.9|921.4|921|920.8|920.8|5686
1609943590000|2021-01-06 14:33:10|921.3|921|921.8|921.4|921.8|921.4|921|920.8|4488
1609943600000|2021-01-06 14:33:20|921.7|921.5|922.5|922.2|922.8|922.5|921.7|921.4|3621
1609943610000|2021-01-06 14:33:30|922.6|922.3|923.1|922.7|923.1|922.7|922.5|922.2|800
1609943620000|2021-01-06 14:33:40|923|922.8|923.1|922.7|923.2|922.8|922.9|922.7|200
1609943630000|2021-01-06 14:33:50|923|922.8|922.9|922.3|923.1|922.8|922.5|922.1|7776
1609943640000|2021-01-06 14:34:00|922.8|922.4|922.8|922.5|923|922.5|922.6|922.4|0
1609943650000|2021-01-06 14:34:10|922.7|922.4|922.3|921.9|922.7|922.4|921.7|921.3|9607
1609943660000|2021-01-06 14:34:20|922.2|921.7|921.6|921|922.2|921.7|921.6|920.9|2101
1609943670000|2021-01-06 14:34:30|921.7|921.1|921.7|921.4|922|921.4|921.7|921.1|246
1609943680000|2021-01-06 14:34:40|922|921.5|922.1|921.7|922.4|922|922|921.5|3176
1609943690000|2021-01-06 14:34:50|922|921.6|922.2|921.9|922.2|921.9|921.7|921.6|100
1609943700000|2021-01-06 14:35:00|922.3|922|923.2|922.8|923.3|922.8|922.3|922|143
1609943710000|2021-01-06 14:35:10|923.3|922.9|923.7|923.4|923.7|923.4|923|922.7|14662
1609943720000|2021-01-06 14:35:20|923.8|923.3|923.2|922.7|923.9|923.4|923.2|922.7|3107
1609943730000|2021-01-06 14:35:30|923.1|922.6|922.8|922.3|923.1|922.7|922.8|922.2|0
1609943740000|2021-01-06 14:35:40|922.7|922.2|922.7|922.4|922.7|922.6|922.7|922.2|1000
1609943750000|2021-01-06 14:35:50|922.6|922.2|922.9|922.4|923|922.7|922.5|922|1836
1609943760000|2021-01-06 14:36:00|922.8|922.3|922.9|922.5|922.9|922.5|922.3|921.9|2422
1609943770000|2021-01-06 14:36:10|922.8|922.3|923|922.4|923.1|922.6|922.7|922.3|504
1609943780000|2021-01-06 14:36:20|922.9|922.2|922.6|922.2|922.9|922.3|922.4|922.1|1250
1609943790000|2021-01-06 14:36:30|922.5|922|922.6|922.2|922.6|922.2|922.1|921.8|775
1609943800000|2021-01-06 14:36:40|922.7|922|923.2|922.7|923.2|922.8|922.3|922|867
1609943810000|2021-01-06 14:36:50|923.1|922.6|923.6|923.1|923.6|923.1|923|922.5|700
1609943820000|2021-01-06 14:37:00|923.5|923.2|923.9|923.5|924|923.6|923.5|923.1|2939
1609943830000|2021-01-06 14:37:10|924|923.6|923.9|923.6|924|923.7|923.9|923.6|0
1609943840000|2021-01-06 14:37:20|924|923.5|924.6|924.1|924.7|924.2|924|923.5|615
1609943850000|2021-01-06 14:37:30|924.5|923.8|924.2|923.8|924.6|924|924.2|923.8|505
1609943860000|2021-01-06 14:37:40|924.1|923.9|924.5|924.1|924.6|924.1|924|923.8|400
1609943870000|2021-01-06 14:37:50|924.6|923.9|924.4|924|924.6|924.1|924.2|923.9|26
1609943880000|2021-01-06 14:38:00|924.3|923.8|924.6|924.1|924.6|924.1|924.2|923.7|1869
1609943890000|2021-01-06 14:38:10|924.5|924.2|924.4|924.2|924.7|924.3|924.3|924.2|4007
1609943900000|2021-01-06 14:38:20|924.5|924|924.4|923.8|924.5|924|924.2|923.7|583
1609943910000|2021-01-06 14:38:30|924.3|923.9|924.2|923.9|924.3|923.9|924.2|923.8|389
1609943920000|2021-01-06 14:38:40|924.3|924|924.6|924.1|924.6|924.1|924.3|924|2182
1609943930000|2021-01-06 14:38:50|924.7|924.2|924.8|924.3|924.9|924.3|924.6|924.1|1387
1609943940000|2021-01-06 14:39:00|924.9|924.4|924.8|924.4|925|924.6|924.6|924.3|2750
1609943950000|2021-01-06 14:39:10|924.9|924.5|924.8|924.5|924.9|924.5|924.8|924.4|0
1609943960000|2021-01-06 14:39:20|924.7|924.4|924.6|924.3|924.7|924.4|924.5|924.3|700
1609943970000|2021-01-06 14:39:30|924.7|924.4|924.9|924.6|924.9|924.7|924.6|924.4|4253
1609943980000|2021-01-06 14:39:40|925|924.7|925|924.7|925|924.8|924.9|924.7|3
1609943990000|2021-01-06 14:39:50|925.1|924.8|925.2|924.8|925.2|925|925.1|924.7|1200
1609944000000|2021-01-06 14:40:00|925.6|924.9|925.4|925.1|925.7|925.5|925.4|924.9|8727
1609944010000|2021-01-06 14:40:10|925.5|925.2|925.6|925.2|925.6|925.2|925.5|925.2|0
1609944020000|2021-01-06 14:40:20|925.7|925.3|925.8|925.5|925.8|925.5|925.6|925.2|0
1609944030000|2021-01-06 14:40:30|925.7|925.4|926.5|926.1|926.5|926.1|925.7|925.4|2106
1609944040000|2021-01-06 14:40:40|926.4|926|926.1|925.9|926.4|926|926.1|925.9|377
1609944050000|2021-01-06 14:40:50|926|925.7|925.9|925.6|926.1|925.7|925.7|925.5|3095
1609944060000|2021-01-06 14:41:00|926|925.7|925.8|925.5|926|925.8|925.7|925.4|791
1609944070000|2021-01-06 14:41:10|925.9|925.4|926|925.8|926|925.8|925.9|925.4|1981
1609944080000|2021-01-06 14:41:20|926.1|925.9|926.4|925.9|926.5|925.9|926.1|925.9|83
1609944090000|2021-01-06 14:41:30|926.3|926|926.4|926.2|926.5|926.3|926.3|926|1927
1609944100000|2021-01-06 14:41:40|926.6|926.3|926.9|926.6|926.9|926.6|926.6|926.3|4792
1609944110000|2021-01-06 14:41:50|926.8|926.7|926.9|926.6|927|926.8|926.8|926.6|5085
1609944120000|2021-01-06 14:42:00|927|926.7|927.2|926.9|927.6|927.3|926.9|926.6|4400
1609944130000|2021-01-06 14:42:10|927.1|926.7|927.4|927|927.6|927.2|927|926.7|677
1609944140000|2021-01-06 14:42:20|927.5|927.1|927.6|927.2|927.7|927.6|927.5|927.1|3920
1609944150000|2021-01-06 14:42:30|927.4|927.3|927.6|927.2|927.7|927.4|927.4|927.1|300
1609944160000|2021-01-06 14:42:40|927.7|927.1|928|927.5|928|927.5|927.5|927.1|1
1609944170000|2021-01-06 14:42:50|927.9|927.7|927.4|927|928|927.7|927.4|926.9|8155
1609944180000|2021-01-06 14:43:00|927.3|926.9|926.7|926.1|927.3|926.9|926.5|926|3583
1609944190000|2021-01-06 14:43:10|926.6|926.2|926.8|926.5|927|926.5|926.5|926.2|282
1609944200000|2021-01-06 14:43:20|926.9|926.6|926.9|926.6|927.1|926.7|926.8|926.4|1574
1609944210000|2021-01-06 14:43:30|926.8||926.9||926.9||926.8||817
1609944220000|2021-01-06 14:43:40|927|926.7|926.8|926.5|927.4|926.9|926.8|926.5|3305
1609944230000|2021-01-06 14:43:50|926.9|926.6|927|926.6|927.1|926.7|926.9|926.6|0
1609944240000|2021-01-06 14:44:00|927.1|926.7|927.2|926.7|927.3|926.7|927.1|926.7|700
1609944250000|2021-01-06 14:44:10|927.3||927.2||927.3||927.2||0
1609944260000|2021-01-06 14:44:20|927.3|926.8|927.3|927|927.4|927|927|926.8|1769
1609944270000|2021-01-06 14:44:30|927.4|927.1|927.5|927.1|927.5|927.1|927.4|927|159
1609944280000|2021-01-06 14:44:40|927.6|926.9|927.2|927.1|927.6|927.1|927|926.8|13800
1609944290000|2021-01-06 14:44:50|927.3|927|927|926.6|927.3|927|927|926.6|4610
1609944300000|2021-01-06 14:45:00|926.8|926.5|927.3|926.9|927.3|927|926.5|926.1|16978
1609944310000|2021-01-06 14:45:10|927.5|927|927.6|927.3|927.8|927.3|927.5|927|294
1609944320000|2021-01-06 14:45:20|927.5|927.2|927.3|927|927.5|927.2|927.3|927|1617
1609944330000|2021-01-06 14:45:30|927.4|927.1|927.1|926.7|927.5|927.1|927.1|926.7|1771
1609944340000|2021-01-06 14:45:40|927|926.5|927.3|926.9|927.3|927|926.3|926|6770
1609944350000|2021-01-06 14:45:50|927.2|926.8|927.3|926.8|927.3|926.8|927.1|926.5|0
1609944360000|2021-01-06 14:46:00|927.4|926.9|927.1|926.7|927.4|927|927.1|926.7|1324
1609944370000|2021-01-06 14:46:10|927.2|926.8|927.1|926.7|927.4|927|927.1|926.7|0
1609944380000|2021-01-06 14:46:20|927.2|926.8|927.2|926.8|927.3|926.8|927.1|926.7|0
1609944390000|2021-01-06 14:46:30|927.1|926.7|926.5|926.1|927.2|926.8|926.3|926|1234
1609944410000|2021-01-06 14:46:50|926.6|926.2|926.7|926.2|926.7|926.3|926.5|926.2|1973
1609944420000|2021-01-06 14:47:00|926.8|926.3|927.1|926.6|927.1|926.6|926.7|926.3|0
1609944430000|2021-01-06 14:47:10|927.2|926.7|927.2|926.7|927.2|926.7|927.1|926.7|345
1609944440000|2021-01-06 14:47:20|927.3|926.8|927.9|927.5|928|927.5|927.3|926.8|400
1609944450000|2021-01-06 14:47:30|928|927.6|928|927.6|928|927.6|927.9|927.6|0
1609944460000|2021-01-06 14:47:40|927.9|927.7|928.5|928.2|928.8|928.3|927.9|927.7|9546
1609944470000|2021-01-06 14:47:50|928.4|928|928.5|928|928.6|928|928.2|927.9|2741
1609944480000|2021-01-06 14:48:00|928.6|928.2|928.7|928.2|929.2|928.9|928.2|927.9|24840
1609944490000|2021-01-06 14:48:10|928.8|928.3|928.7|928.2|928.9|928.4|928.7|928.1|1111
1609944510000|2021-01-06 14:48:30|928.6||928.5||928.6||928.5||114
1609944520000|2021-01-06 14:48:40|928.6|928.3|928.5|928|928.7|928.3|928.5|928|1064
1609944530000|2021-01-06 14:48:50|928.6|928.1|928.9|928.5|928.9|928.5|928.6|928.1|5004
1609944540000|2021-01-06 14:49:00|928.8|928.6|929|928.8|929.4|929.1|928.8|928.6|15183
1609944550000|2021-01-06 14:49:10|928.9|928.7|928.7|928.3|928.9|928.7|928.6|928.2|2089
1609944560000|2021-01-06 14:49:20|928.8||928.7||928.8||928.7||0
1609944570000|2021-01-06 14:49:30|928.6||928.6||928.6||928.6||0
1609944580000|2021-01-06 14:49:40|928.5|928.2|928.4|927.9|928.5|928.2|928.2|927.9|467
1609944590000|2021-01-06 14:49:50|928.3|927.8|928.2|927.7|928.3|927.8|928.2|927.7|0
1609944600000|2021-01-06 14:50:00|928.1|927.5|928.5|928.1|928.5|928.1|928|927.5|1180
1609944610000|2021-01-06 14:50:10|928.6|928.2|928|927.6|928.6|928.2|927.9|927.4|2981
1609944620000|2021-01-06 14:50:20|927.9|927.5|927.9|927.3|927.9|927.5|927.6|927.2|362
1609944630000|2021-01-06 14:50:30|928|927.4|928.3|927.9|928.4|928.1|928|927.4|5300
1609944640000|2021-01-06 14:50:40|928.4|928|928.5|928.2|928.5|928.2|928.3|927.9|1246
1609944650000|2021-01-06 14:50:50|928.6|928.3|928.9|928.6|929|928.8|928.6|928.3|650
1609944660000|2021-01-06 14:51:00|929|928.7|929|928.7|929.2|928.9|928.9|928.6|3470
1609944670000|2021-01-06 14:51:10|929.1|928.8|928.8|928.5|929.2|928.8|928.7|928.4|4004
1609944680000|2021-01-06 14:51:20|928.9|928.4|927.9|927.5|928.9|928.5|927.9|927.5|1554
1609944690000|2021-01-06 14:51:30|928|927.6|928|927.7|928|927.8|927.9|927.6|17
1609944700000|2021-01-06 14:51:40|928.1|927.8|928.2|927.8|928.4|928.1|928.1|927.8|6256
1609944710000|2021-01-06 14:51:50|928.1|927.6|927.6|927.2|928.1|927.6|927.6|927|732
1609944720000|2021-01-06 14:52:00|927.7|927.3|928.5|928|928.7|928.2|927.7|927.3|3274
1609944730000|2021-01-06 14:52:10|928.3|928.1|928.2|928.1|928.3|928.1|928.2|928.1|0
1609944740000|2021-01-06 14:52:20|928.3|927.9|928.2|927.8|928.3|928|928.2|927.8|2076
1609944750000|2021-01-06 14:52:30|928.1|927.7|928.2|927.8|928.2|927.8|928.1|927.7|0
1609944760000|2021-01-06 14:52:40|928.1|927.9|928.3|928|928.3|928|928.1|927.7|1101
1609944770000|2021-01-06 14:52:50|928.2|928.1|928.3|928.1|928.3|928.1|928.2|927.9|279
1609944780000|2021-01-06 14:53:00|928.2|928|928.5|928.3|928.7|928.4|928.2|928|6127
1609944790000|2021-01-06 14:53:10|928.7|928.2|928.7|928.4|928.8|928.5|928.7|928.2|659
1609944800000|2021-01-06 14:53:20|928.6|928.3|928|927.7|928.6|928.3|927.8|927.4|18890
1609944810000|2021-01-06 14:53:30|928.2|927.8|928.4|927.9|928.5|928|928.2|927.8|1016
1609944820000|2021-01-06 14:53:40|928.3|928|928.5|928.1|928.5|928.1|928.3|928|0
1609944840000|2021-01-06 14:54:00|928.6|928.2|929|928.7|929|928.8|928.5|928.2|2895
1609944850000|2021-01-06 14:54:10|929.2|928.8|929|928.7|929.4|929|929|928.7|3029
1609944860000|2021-01-06 14:54:20|929.1|928.8|929.3|929|929.5|929.1|929|928.8|17539
1609944870000|2021-01-06 14:54:30|929.4|929.1|928.6|928.4|929.5|929.2|928.6|928.4|30218
1609944880000|2021-01-06 14:54:40|928.5|928.3|928.6|928.3|928.6|928.4|928.4|928.1|8472
1609944890000|2021-01-06 14:54:50|928.5|928.4|928.1|927.9|928.5|928.4|928|927.6|4710
1609944900000|2021-01-06 14:55:00|928|927.8|928.5|928.1|928.5|928.2|928|927.6|3513
1609944910000|2021-01-06 14:55:10|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.1|1148
1609944920000|2021-01-06 14:55:20|928.5||928.6||928.6||928.5||676
1609944930000|2021-01-06 14:55:30|928.5|928.3|928.4|928.2|928.6|928.3|928.3|928|3716
1609944940000|2021-01-06 14:55:40|928.5|928.1|928.3|928.1|928.5|928.2|928.3|928.1|395
1609944950000|2021-01-06 14:55:50|928.2|928|928.3|927.9|928.4|928.2|927.8|927.6|8635
1609944960000|2021-01-06 14:56:00|928.2|927.8|928.5|928.3|928.6|928.3|927.9|927.8|6031
1609944970000|2021-01-06 14:56:10|928.4|928.2|928.4|928.1|928.4|928.2|928.4|928|550
1609944980000|2021-01-06 14:56:20|928.5|928.2|928.5|928.3|928.6|928.4|928.5|928.2|537
1609944990000|2021-01-06 14:56:30|||||||||10
1609945000000|2021-01-06 14:56:40|928.6|928.4|928.5|928.3|928.6|928.5|928.5|928.3|2282
1609945010000|2021-01-06 14:56:50|928.4||928.5||928.6||928.4||1834
1609945020000|2021-01-06 14:57:00|928.6|928.4|928.6|928.4|929.2|928.9|928.6|928.3|22504
1609945030000|2021-01-06 14:57:10|928.7|928.5|928.3|928.1|928.7|928.6|928.2|927.9|6934
1609945040000|2021-01-06 14:57:20|928.2|928|928.4|928.1|928.5|928.2|928.2|928|4128
1609945050000|2021-01-06 14:57:30|928.3|928.2|929|928.8|929|928.8|928.3|928.1|3999
1609945060000|2021-01-06 14:57:40|928.9|928.7|928.5|928.3|928.9|928.8|928.5|928.3|1503
1609945070000|2021-01-06 14:57:50|928.6|928.4|928.7|928.4|928.8|928.4|928.6|928.3|0
1609945080000|2021-01-06 14:58:00||928.3||928.4||928.4||928.3|0
1609945090000|2021-01-06 14:58:10|928.8||928.8||928.9||928.7||0
1609945100000|2021-01-06 14:58:20|928.7|928.5|929.1|928.8|929.4|929|928.7|928.5|55677
1609945110000|2021-01-06 14:58:30|929|928.7|928.8|928.4|929|928.9|928.7|928.4|16561
1609945120000|2021-01-06 14:58:40|928.7|928.3|928.6|928.3|928.8|928.5|928.5|928.3|4318
1609945130000|2021-01-06 14:58:50|928.5|928.4|928.6|928.4|928.6|928.4|928.5|928.4|1723
1609945140000|2021-01-06 14:59:00|928.7||928.6||928.8||928.5||1159
1609945150000|2021-01-06 14:59:10|928.5|928.3|928.3|928|928.5|928.3|928.3|928|1334
1609945160000|2021-01-06 14:59:20|928.4|928.1|928.6|928.4|928.8|928.6|928.4|928.1|6588
1609945170000|2021-01-06 14:59:30|928.5|928.3|928.6|928.5|928.8|928.5|928.5|928.1|4852
1609945190000|2021-01-06 14:59:50|928.5|928.4|928.5|928.1|928.6|928.4|928.4|928.1|2781
1609945200000|2021-01-06 15:00:00|928.4|928.2|928.6|928.4|929.3|928.8|928.4|928.2|8244
1609945210000|2021-01-06 15:00:10|928.5|928.3|928.7|928.3|928.7|928.5|928.2|927.9|5299
1609945220000|2021-01-06 15:00:20|928.6|928.4|928.8|928.4|929|928.9|928.5|928.4|4162
1609945230000|2021-01-06 15:00:30|928.9|928.5|928.9|928.6|929|928.8|928.7|928.4|4870
1609945240000|2021-01-06 15:00:40|929|928.7|928.8|928.6|929.1|929|928.8|928.6|23495
1609945250000|2021-01-06 15:00:50|928.9|928.7|928.8|928.6|928.9|928.7|928.8|928.6|1566
1609945260000|2021-01-06 15:01:00|928.7|928.5|928.8|928.5|928.9|928.7|928.6|928.4|10754
1609945270000|2021-01-06 15:01:10|928.7|928.6|928.9|928.6|928.9|928.6|928.7|928.6|1040
1609945280000|2021-01-06 15:01:20|929|928.7|928.9|928.8|929.3|929|928.9|928.6|7795
1609945290000|2021-01-06 15:01:30|928.8|928.7|928.4|927.9|928.9|928.7|928.4|927.9|6441
1609945300000|2021-01-06 15:01:40|928.3|928|928.4|928.1|928.4|928.1|928.3|927.9|0
1609945310000|2021-01-06 15:01:50|928.5|928.2|928.8|928.5|928.8|928.5|928.5|928.2|2104
1609945320000|2021-01-06 15:02:00|928.9|928.6|928.8|928.5|929|928.8|928.7|928.3|6080
1609945330000|2021-01-06 15:02:10|928.7|928.4|928.8|928.5|928.8|928.5|928.7|928.4|3331
1609945340000|2021-01-06 15:02:20|928.7|928.4|928.8|928.5|928.8|928.7|928.7|928.3|1945
1609945350000|2021-01-06 15:02:30|928.7|928.4|928.2|927.9|928.7|928.4|928.1|927.9|1206
1609945360000|2021-01-06 15:02:40|928.3|928|928.3|928.1|928.4|928.1|928.2|928|5038
1609945370000|2021-01-06 15:02:50|928.4|928.2|928.5|928.2|928.6|928.2|928.2|928.1|6983
1609945380000|2021-01-06 15:03:00|928.3|928.1|929|928.8|929.1|928.8|928.3|928.1|11007
1609945390000|2021-01-06 15:03:10|928.9|928.7|929|928.7|929|928.8|928.8|928.6|3821
1609945400000|2021-01-06 15:03:20|929.1|928.8|929|928.8|929.4|929.2|928.9|928.8|12036
1609945410000|2021-01-06 15:03:30|928.9|928.7|929|928.7|929|928.7|928.8|928.6|5265
1609945420000|2021-01-06 15:03:40|928.9|928.8|929.3|929|929.5|929.3|928.9|928.7|23861
1609945430000|2021-01-06 15:03:50|929.2|929.1|929|928.9|929.4|929.1|929|928.8|30118
1609945440000|2021-01-06 15:04:00|929.2|929|929.2|929|929.4|929.2|929|928.8|41603
1609945450000|2021-01-06 15:04:10|929.3|928.9|929|928.9|929.4|929.1|929|928.9|23619
1609945460000|2021-01-06 15:04:20||928.8||928.8||928.8||928.8|2753
1609945470000|2021-01-06 15:04:30|928.9|928.9|928.9|928.8|929|928.9|928.8|928.7|3109
1609945480000|2021-01-06 15:04:40|929|928.9|929|928.9|929.2|929|928.9|928.8|9420
1609945490000|2021-01-06 15:04:50|929.1|929|929|928.9|929.3|929.1|929|928.9|13716
1609945500000|2021-01-06 15:05:00|929.1|929|929.1|929|929.4|929.2|929|928.9|21476
1609945510000|2021-01-06 15:05:10|929.3|929.1|929|928.8|929.4|929.1|928.9|928.8|18687
1609945520000|2021-01-06 15:05:20|929.1|928.9|929|928.8|929.2|929|929|928.8|7309
1609945530000|2021-01-06 15:05:30|928.9|928.9|929|928.9|929.2|929|928.9|928.8|9215
1609945540000|2021-01-06 15:05:40|929.1|929|928.7|928.4|929.3|929|928.7|928.3|12314
1609945550000|2021-01-06 15:05:50|928.6|928.3|928.4|928.1|928.7|928.3|928.3|928|1024
1609945560000|2021-01-06 15:06:00|928.5|928|927.9|927.6|928.5|928|927.8|927.6|3961
1609945570000|2021-01-06 15:06:10|927.8|927.7|927.9|927.6|928|927.7|927.8|927.6|200
1609945580000|2021-01-06 15:06:20|927.8|927.5|928.1|927.7|928.2|927.9|927.6|927.4|14186
1609945590000|2021-01-06 15:06:30|928.2|927.8|928.5|928.2|928.6|928.3|928.1|927.7|900
1609945600000|2021-01-06 15:06:40|928.6|928.3|928.8|928.6|928.9|928.7|928.6|928.3|917
1609945610000|2021-01-06 15:06:50|928.7|928.5|928.5|928.3|928.7|928.5|928.5|928.2|8832
1609945620000|2021-01-06 15:07:00|928.6|928.4|929.2|929|929.3|929.2|928.6|928.4|44394
1609945630000|2021-01-06 15:07:10|929.3|929.1|928.8|928.5|929.4|929.2|928.6|928.5|39583
1609945640000|2021-01-06 15:07:20|928.9|928.6|929|928.8|929|928.8|928.9|928.6|1487
1609945650000|2021-01-06 15:07:30|928.9|928.7|929|928.6|929|928.8|928.7|928.5|1924
1609945660000|2021-01-06 15:07:40|929.1|928.8|929|928.8|929.2|929|929|928.8|2431
1609945670000|2021-01-06 15:07:50|929.1|928.9|929|928.8|929.2|928.9|928.9|928.8|1996
1609945680000|2021-01-06 15:08:00|929.1|928.9|929.1|928.9|929.5|929.3|929|928.9|48986
1609945690000|2021-01-06 15:08:10|929|929|929|928.9|929.2|929.1|929|928.9|3926
1609945700000|2021-01-06 15:08:20|929.1|929|928.7|928.6|929.2|929|928.7|928.6|3507
1609945710000|2021-01-06 15:08:30|928.9|928.7|929|928.9|929.2|929|928.8|928.7|12434
1609945720000|2021-01-06 15:08:40|929.1|929|929|928.9|929.3|929|929|928.9|23157
1609945730000|2021-01-06 15:08:50|929.2|929|929.1|928.9|929.3|929|929|928.9|18248
1609945740000|2021-01-06 15:09:00|929.2|929|929.2|928.9|929.2|929|929|928.9|7235
1609945750000|2021-01-06 15:09:10|929|929|929|928.9|929.3|929.1|929|928.9|14425
1609945760000|2021-01-06 15:09:20|929.1|929|929|928.9|929.3|929|928.9|928.6|19098
1609945770000|2021-01-06 15:09:30|928.9|928.8|928.9|928.7|929|928.9|928.9|928.7|3521
1609945780000|2021-01-06 15:09:40||928.8||928.7||928.8||928.7|0
1609945790000|2021-01-06 15:09:50|929|928.8|929.2|928.9|929.3|929.1|928.9|928.7|22880
1609945800000|2021-01-06 15:10:00|929.3|929|929.8|929.5|929.8|929.5|929|928.9|9452
1609945810000|2021-01-06 15:10:10|929.9|929.6|929.9|929.7|929.9|929.7|929.7|929.5|5425
1609945820000|2021-01-06 15:10:20|||||||||14
1609945830000|2021-01-06 15:10:30|929.8|929.6|929.8|929.4|929.8|929.6|929.5|929.1|3827
1609945840000|2021-01-06 15:10:40|929.7|929.6|930|929.7|930|929.7|929.7|929.6|300
1609945850000|2021-01-06 15:10:50|929.9|929.8|930|929.8|930|929.8|929.9|929.7|7430
1609945860000|2021-01-06 15:11:00|929.9|929.7|929.2|928.9|930.3|929.9|929.2|928.8|132765
1609945870000|2021-01-06 15:11:10|929.1|929|929.5|929.2|929.6|929.3|929|928.6|5535
1609945880000|2021-01-06 15:11:20|929.6|929.3|929.7|929.5|930|929.7|929.6|929.3|994
1609945890000|2021-01-06 15:11:30|929.6|929.4|929.3|929.2|929.7|929.5|929.3|929.2|4804
1609945900000|2021-01-06 15:11:40|929.4|929.3|929.6|929.3|929.7|929.3|929.4|929.3|682
1609945910000|2021-01-06 15:11:50|929.5|929.2|929.3|929|929.6|929.2|929.2|928.9|12107
1609945920000|2021-01-06 15:12:00|929.2|929.1|929.5|929.3|929.5|929.3|929.2|929.1|533
1609945930000|2021-01-06 15:12:10|929.4|929.1|930|929.6|930|929.6|929.3|929|15428
1609945940000|2021-01-06 15:12:20|930.1|929.7|930.1|930|930.3|930.2|929.8|929.5|84645
1609945950000|2021-01-06 15:12:30|930|929.9|930|929.8|930|929.9|929.7|929.5|19805
1609945960000|2021-01-06 15:12:40|930.1|929.9|930|929.9|930.3|929.9|930|929.8|9245
1609945970000|2021-01-06 15:12:50|930.1|930|930|929.9|930.3|930.1|930|929.9|23744
1609945980000|2021-01-06 15:13:00|929.9|929.8|930|929.8|930.2|929.9|929.9|929.7|11564
1609945990000|2021-01-06 15:13:10|930.3|930|930|929.8|930.3|930|929.9|929.8|12317
1609946000000|2021-01-06 15:13:20|929.9|929.9|929.9|929.7|930|929.9|929.9|929.7|7613
1609946010000|2021-01-06 15:13:30|929.8|929.6|930|929.7|930|929.8|929.7|929.4|3748
1609946020000|2021-01-06 15:13:40|929.9|929.6|929.9|929.7|930|929.7|929.8|929.5|1320
1609946030000|2021-01-06 15:13:50|930|929.8|930|929.9|930|929.9|929.9|929.7|0
1609946040000|2021-01-06 15:14:00|930.2|930|930.7|930.5|930.7|930.5|930|929.9|16918
1609946050000|2021-01-06 15:14:10|930.6|930.4|930.5|930.4|930.6|930.5|930.5|930.4|3594
1609946060000|2021-01-06 15:14:20|930.4|930.2|930.7|930.5|930.8|930.7|930.3|930.1|9643
1609946070000|2021-01-06 15:14:30|930.6|930.4|930.5|930.2|930.6|930.4|930.2|930.1|3554
1609946080000|2021-01-06 15:14:40|930.4|930.3|930.4|930.1|930.5|930.4|930.2|930.1|10134
1609946090000|2021-01-06 15:14:50|930.5|930.2|930.7|930.4|930.7|930.4|930.5|930.2|9470
1609946100000|2021-01-06 15:15:00|930.8|930.5|931.6|931.4|931.7|931.4|930.8|930.5|9101
1609946110000|2021-01-06 15:15:10|931.5|931.1|932|931.8|932|931.8|931.2|931|17381
1609946120000|2021-01-06 15:15:20|932.2|931.9|932.2|931.9|932.2|932|931.7|931.4|26088
1609946130000|2021-01-06 15:15:30|932.1|932|932.2|932|932.2|932.1|931.9|931.7|5138
1609946140000|2021-01-06 15:15:40|932.1|931.9|932.2|932|932.2|932|932.1|931.7|3162
1609946150000|2021-01-06 15:15:50|932.3|932.1|932.2|932|932.6|932.2|932.1|932|7676
1609946160000|2021-01-06 15:16:00|932.1|931.8|932.4|932.1|932.5|932.3|932|931.7|11623
1609946170000|2021-01-06 15:16:10|932.5|932.2|932.9|932.6|932.9|932.6|932.5|932.2|8626
1609946180000|2021-01-06 15:16:20|933|932.9|932.8|932.6|933.2|933|932.7|932.5|18197
1609946190000|2021-01-06 15:16:30|932.9|932.7|933.9|933.6|934|933.7|932.9|932.6|22829
1609946200000|2021-01-06 15:16:40|933.8|933.7|933.9|933.7|934|933.9|933.6|933.3|7313
1609946210000|2021-01-06 15:16:50|934|933.8|934.3|934|934.4|934.1|933.9|933.7|6169
1609946220000|2021-01-06 15:17:00|934.2|933.9|933.4|933.2|934.2|933.9|933.3|933.2|13291
1609946230000|2021-01-06 15:17:10|933.3|933.3|932.8|932.6|933.7|933.3|932.6|932.4|26687
1609946240000|2021-01-06 15:17:20|932.9|932.7|933.3|933.1|933.4|933.1|932.9|932.7|1283
1609946250000|2021-01-06 15:17:30|933|933.2|932.8|932.7|933.2|933.2|932.8|932.7|10756
1609946260000|2021-01-06 15:17:40|932.7|932.5|932.5|932.1|932.7|932.5|932.3|931.9|2661
1609946270000|2021-01-06 15:17:50|932.6|932.2|932.6|932.4|932.8|932.6|932.5|932.2|1379
1609946280000|2021-01-06 15:18:00|932.7|932.5|933.5|933.1|933.6|933.3|932.7|932.4|2041
1609946290000|2021-01-06 15:18:10|933.4|933.2|933.4|933.2|933.7|933.3|933.2|932.9|8651
1609946300000|2021-01-06 15:18:20|933.5|933.1|933.4|933.2|933.6|933.3|933.2|933.1|5062
1609946310000|2021-01-06 15:18:30|933.5|933.3|933.9|933.7|934|933.7|933.5|933.3|5155
1609946320000|2021-01-06 15:18:40|934|933.8|934.3|934.1|934.4|934.2|933.9|933.8|1500
1609946330000|2021-01-06 15:18:50|934.2|934|934.4|934.2|934.4|934.2|934.1|933.9|2848
1609946340000|2021-01-06 15:19:00|934.5|934.3|934.9|934.6|935|934.6|934.5|934.3|2408
1609946350000|2021-01-06 15:19:10|935|934.7|935.7|935.4|935.8|935.4|935|934.7|5479
1609946360000|2021-01-06 15:19:20|935.8|935.5|936.7|936.4|936.8|936.5|935.7|935.5|4217
1609946370000|2021-01-06 15:19:30|936.8|936.5|936.4|936|936.8|936.5|936.2|935.9|4747
1609946380000|2021-01-06 15:19:40|936.5|936.1|936.5|936.4|936.7|936.5|936.5|936.1|5504
1609946390000|2021-01-06 15:19:50|936.4|936.3|935.3|935.1|936.4|936.3|935.3|935.1|30793
1609946400000|2021-01-06 15:20:00|935.2|934.9|936|935.6|936.1|935.8|935.2|934.9|8074
1609946410000|2021-01-06 15:20:10|936.1|935.7|936.2|935.8|936.3|935.8|935.9|935.7|700
1609946420000|2021-01-06 15:20:20|936.3|935.9|937|936.7|937|936.7|936.2|935.9|10192
1609946430000|2021-01-06 15:20:30|937.1|936.8|937.1|936.9|937.3|936.9|937.1|936.8|882
1609946440000|2021-01-06 15:20:40|937.3|936.8|937.1|936.9|937.3|936.9|937|936.8|1303
1609946450000|2021-01-06 15:20:50|937.2|937|937.7|937.4|937.7|937.5|937.2|937|6245
1609946470000|2021-01-06 15:21:10|937.9|937.5|937.4|937.2|938.4|938|937.3|937.2|16242
1609946480000|2021-01-06 15:21:20|937.3|937|936.5|936.1|937.3|937|936.5|936|2990
1609946490000|2021-01-06 15:21:30|936.4|936|936.8|936.3|936.9|936.5|936.3|936|1282
1609946500000|2021-01-06 15:21:40|936.9|936.4|936.9|936.5|937|936.5|936.7|936.4|1087
1609946510000|2021-01-06 15:21:50|937|936.6|937.6|937.3|937.6|937.3|937|936.6|2998
1609946520000|2021-01-06 15:22:00|937.5|937.1|937.7|937.3|937.8|937.3|937.4|937.1|4436
1609946540000|2021-01-06 15:22:20|937.5|937.2|937.5|937.3|937.5|937.3|937.3|937.2|5861
1609946550000|2021-01-06 15:22:30|937.4|937.2|937.3|936.9|937.4|937.2|936.8|936.5|12677
1609946560000|2021-01-06 15:22:40|937.2|937|936.3|936|937.2|937.1|936.2|935.9|13511
1609946570000|2021-01-06 15:22:50|936.4|936.1|935.7|935.4|936.4|936.2|935.5|935.1|1530
1609946580000|2021-01-06 15:23:00|935.8|935.5|935.8|935.6|935.9|935.6|935.7|935.5|1265
1609946590000|2021-01-06 15:23:10|935.9|935.7|936.9|936.6|936.9|936.6|935.6|935.3|40635
1609946600000|2021-01-06 15:23:20|936.8|936.5|937.1|936.7|937.2|936.8|936.7|936.5|3494
1609946610000|2021-01-06 15:23:30|937|936.6|936.7|936.5|937|936.6|936.7|936.5|3292
1609946620000|2021-01-06 15:23:40|936.8|936.6|936.9|936.6|936.9|936.6|936.7|936.6|0
1609946630000|2021-01-06 15:23:50|936.8|936.7|936.8|936.5|936.9|936.8|936.7|936.5|2399
1609946640000|2021-01-06 15:24:00|936.7|936.4|936.8|936.3|936.8|936.5|936.5|936.2|4092
1609946650000|2021-01-06 15:24:10|936.9|936.4|937.1|936.7|937.1|936.7|936.8|936.4|1872
1609946660000|2021-01-06 15:24:20|937|936.6|936.9|936.6|937.1|936.7|936.9|936.6|1423
1609946670000|2021-01-06 15:24:30|937|936.7|937.1|936.8|937.3|937.1|937|936.7|5235
1609946680000|2021-01-06 15:24:40|937.2|936.9|937.2|936.9|937.3|937.1|937.2|936.9|3510
1609946690000|2021-01-06 15:24:50|937.3|936.8|937.2|936.9|937.3|936.9|937|936.8|674
1609946700000|2021-01-06 15:25:00|937.3|936.8|937.2|936.8|937.3|936.9|937|936.7|5541
1609946710000|2021-01-06 15:25:10|937.1|936.6|936.5|936.1|937.1|936.8|936.5|936.1|7464
1609946720000|2021-01-06 15:25:20|936.4|936.2|936.7|936.4|936.8|936.6|936.3|936.2|4219
1609946730000|2021-01-06 15:25:30|936.8|936.5|936.9|936.6|936.9|936.8|936.7|936.4|1845
1609946740000|2021-01-06 15:25:40|936.8|936.7|936.6|936.3|936.8|936.7|936.6|936.3|2414
1609946750000|2021-01-06 15:25:50|936.5|936.2|936.6|936.3|936.6|936.3|936.4|936.2|824
1609946770000|2021-01-06 15:26:10|936.7|936.4|936.7|936.4|936.8|936.6|936.5|936.4|4460
1609946780000|2021-01-06 15:26:20|936.8|936.5|936.5|936.1|936.9|936.5|936.4|936|2364
1609946790000|2021-01-06 15:26:30|936.4|936|935.7|935.3|936.4|936|935.7|935.2|2534
1609946800000|2021-01-06 15:26:40|935.6|935.2|936|935.9|936|935.9|935.5|935.2|3195
1609946810000|2021-01-06 15:26:50|936.2|936|937.3|937.1|937.3|937.1|936.2|936|1759
1609946820000|2021-01-06 15:27:00|937.2|937.2|937.3|937.1|937.3|937.2|937.2|937|11804
1609946830000|2021-01-06 15:27:10|937.4|937.2|938.4|938.1|938.4|938.1|937.4|937.1|2867
1609946840000|2021-01-06 15:27:20|938.5||938.3||938.5||938.3||0
1609946850000|2021-01-06 15:27:30|938.2|938|938.7|938.3|938.7|938.3|938|937.7|4073
1609946860000|2021-01-06 15:27:40|938.6|938.4|938.6|938.4|938.7|938.4|938.5|938.3|866
1609946870000|2021-01-06 15:27:50|938.7|938.5|938.4|938.1|938.7|938.5|938.4|938.1|2115
1609946880000|2021-01-06 15:28:00|938.5|938.2|938.2|937.9|938.7|938.3|938.2|937.7|6806
1609946890000|2021-01-06 15:28:10|938.4|938.2|938.6|938.3|938.9|938.5|938.3|938.1|16951
1609946900000|2021-01-06 15:28:20|938.7|938.4|938.8|938.5|938.9|938.6|938.7|938.4|0
1609946910000|2021-01-06 15:28:30|938.7|938.3|937.9|937.6|938.7|938.3|937.8|937.5|11639
1609946920000|2021-01-06 15:28:40|937.8|937.7|937.8|937.3|937.8|937.7|937.8|937.3|225
1609946930000|2021-01-06 15:28:50|937.9|937.4|937.3|937.1|937.9|937.5|937.2|937|12169
1609946940000|2021-01-06 15:29:00|937.2|937|937.2|936.8|937.2|937|937|936.5|2307
1609946950000|2021-01-06 15:29:10|937.1|936.7|937.8|937.3|937.8|937.3|936.9|936.7|1847
1609946960000|2021-01-06 15:29:20|937.7|937.2|937.4|937.1|937.7|937.2|937.4|937|1057
1609946970000|2021-01-06 15:29:30|937.3|937|937|936.7|937.3|937|936.5|936.4|24319
1609946980000|2021-01-06 15:29:40|937.1|936.8|937.2|937|937.2|937|937|936.8|168
1609946990000|2021-01-06 15:29:50|937.1|937.1|937.1|936.9|937.2|937.1|937.1|936.9|3030
1609947000000|2021-01-06 15:30:00|937.2|937|938|937.6|938|937.6|937.1|936.9|8168
1609947010000|2021-01-06 15:30:10|938.1|937.4|938.2|937.8|938.3|938|938.1|937.4|2027
1609947020000|2021-01-06 15:30:20|938.1|937.9|938.3|938|938.3|938.2|938.1|937.8|3532
1609947030000|2021-01-06 15:30:30|938.4|937.8|938.3|937.9|938.5|938.1|938.1|937.8|14524
1609947040000|2021-01-06 15:30:40|938.2|937.8|938.3|938|938.4|938.1|937.7|937.5|10517
1609947050000|2021-01-06 15:30:50|938.2|937.9|937.7|937.5|938.2|937.9|937.7|937.4|8438
1609947060000|2021-01-06 15:31:00|937.4|937.3|937.4|937.2|937.4|937.3|937.3|937.1|12766
1609947070000|2021-01-06 15:31:10|937.3|937.3|937.4|937.2|937.4|937.3|937.3|937.2|1396
1609947080000|2021-01-06 15:31:20|937.3|937.3|937.3|937.1|937.4|937.3|937.3|937.1|9108
1609947090000|2021-01-06 15:31:30|937.4|937.2|938.1|937.6|938.1|937.6|937.3|937.1|25820
1609947100000|2021-01-06 15:31:40|938|937.7|938.4|938|938.5|938|938|937.7|2346
1609947110000|2021-01-06 15:31:50|938.3|937.9|938.2|937.9|938.4|938|938.1|937.9|600
1609947120000|2021-01-06 15:32:00|938.1|937.8|938.4|937.9|938.4|938.1|937.8|937.6|4260
1609947130000|2021-01-06 15:32:10|938.5|938|938.5|938.3|938.5|938.3|938.3|938|1032
1609947140000|2021-01-06 15:32:20|938.7|938.4|938.7|938.6|938.9|938.6|938.7|938.4|1367
1609947150000|2021-01-06 15:32:30|938.8|938.5|938.4|938.3|938.9|938.6|938.4|938.2|4525
1609947160000|2021-01-06 15:32:40|938.3|938.2|938.4|938|938.4|938.2|938.2|938|1633
1609947170000|2021-01-06 15:32:50|938.5|938.1|938.6|938.1|938.6|938.2|938|937.7|4818
1609947180000|2021-01-06 15:33:00|938.5|938.2|938.6|938.1|938.6|938.3|938.3|938|2790
1609947190000|2021-01-06 15:33:10|938.5|938|938.2|938|938.5|938|938.2|937.8|394
1609947200000|2021-01-06 15:33:20|938.3|938.1|938.4|938|938.4|938.2|938.2|938|1572
1609947210000|2021-01-06 15:33:30||938.1||938.1||938.1||938.1|0
1609947220000|2021-01-06 15:33:40|938.6|938.2|938.6|938.2|938.6|938.2|938.5|938.2|0
1609947230000|2021-01-06 15:33:50|938.7|938.3|938.6|938.3|938.7|938.3|938.6|938.2|1951
1609947240000|2021-01-06 15:34:00|938.5|938.2|938.4|938.2|938.5|938.2|938.4|938.2|616
1609947250000|2021-01-06 15:34:10|938.3|938.3|938.2|938|938.4|938.3|938.2|938|4456
1609947260000|2021-01-06 15:34:20|938.4|938.1|938.5|938.1|938.5|938.1|938.4|938|2105
1609947270000|2021-01-06 15:34:30|938.6|938.2|939|938.7|939|938.7|938.6|938.2|13774
1609947280000|2021-01-06 15:34:40|938.9|938.8|938.9|938.7|939|938.9|938.9|938.7|17481
1609947290000|2021-01-06 15:34:50|939|938.8|938.9|938.7|939|938.8|938.9|938.7|2500
1609947300000|2021-01-06 15:35:00|939|938.8|939.3|939.1|939.6|939.3|938.9|938.8|21534
1609947310000|2021-01-06 15:35:10|939.2|939|939.1|938.9|939.2|939|938.8|938.7|9392
1609947320000|2021-01-06 15:35:20|939.2|939|939.4|939.2|939.4|939.2|939.2|938.9|4611
1609947330000|2021-01-06 15:35:30|939.5|939.3|939.4|939.3|939.7|939.3|939.4|939.2|10518
1609947340000|2021-01-06 15:35:40|939.5|939.2|939.9|939.5|939.9|939.5|939.5|939.2|752
1609947350000|2021-01-06 15:35:50|940|939.6|939.5|939.2|940|939.7|939.4|939.2|20258
1609947360000|2021-01-06 15:36:00|939.6|939.3|939.5|939.3|939.7|939.6|939.4|939.2|3480
1609947370000|2021-01-06 15:36:10|939.4|939.2|939.4|939.1|939.4|939.2|938.9|938.7|4328
1609947380000|2021-01-06 15:36:20|939.5|938.9|939|938.8|939.5|938.9|939|938.8|7411
1609947390000|2021-01-06 15:36:30||938.9||938.9||938.9||938.8|15000
1609947400000|2021-01-06 15:36:40|938.9|938.8|938.6|938.3|939|938.8|938.6|938.3|5680
1609947410000|2021-01-06 15:36:50|938.5|938.2|937.9|937.7|938.7|938.4|937.7|937.5|23913
1609947420000|2021-01-06 15:37:00|938|937.8|938.1|937.9|938.2|938|937.9|937.6|3530
1609947430000|2021-01-06 15:37:10|938|937.7|937.8|937.6|938|937.7|937.8|937.6|2434
1609947440000|2021-01-06 15:37:20|937.9|937.7|937.9|937.7|937.9|937.7|937.9|937.7|0
1609947450000|2021-01-06 15:37:30|938|937.8|937.9|937.6|938|937.9|937.4|937.3|17359
1609947460000|2021-01-06 15:37:40|938|937.7|937.4|937.1|938|937.7|937.3|937.1|7786
1609947470000|2021-01-06 15:37:50|937.3|937|937|936.8|937.3|937|936.8|936.7|10090
1609947480000|2021-01-06 15:38:00|936.9|936.7|937|936.7|937|936.7|936.7|936.5|1782
1609947490000|2021-01-06 15:38:10|936.9|936.6|937.2|936.9|937.3|937|936.9|936.6|5318
1609947500000|2021-01-06 15:38:20|937.3|937|936.7|936.4|937.4|937|936.7|936.3|9208
1609947510000|2021-01-06 15:38:30|936.8|936.5|936.7|936.5|936.8|936.5|936.7|936.5|990
1609947520000|2021-01-06 15:38:40|936.8|936.6|936.8|936.5|936.9|936.6|936.4|936.2|4954
1609947530000|2021-01-06 15:38:50|936.9|936.6|936.8|936.6|936.9|936.6|936.8|936.5|700
1609947540000|2021-01-06 15:39:00|936.9|936.7|937.4|937.1|937.5|937.1|936.9|936.6|2790
1609947550000|2021-01-06 15:39:10|937.3|936.9|936.8|936.5|937.3|936.9|936.7|936.4|15059
1609947560000|2021-01-06 15:39:20|936.7|936.4|936|935.7|936.7|936.4|935.9|935.6|8475
1609947570000|2021-01-06 15:39:30|936.1|935.8|936.4|936.2|936.5|936.2|936|935.7|5969
1609947580000|2021-01-06 15:39:40|936.2|936.1|936.4|936.1|936.4|936.2|936.2|936.1|1341
1609947590000|2021-01-06 15:39:50|936.3|936.2|936.3|936.1|936.4|936.2|936.2|936.1|607
1609947600000|2021-01-06 15:40:00|936.4|936.2|937|936.9|937|936.9|936.4|936.2|7282
1609947610000|2021-01-06 15:40:10|937.2|937|937.3|937.1|937.4|937.1|937.2|936.9|1040
1609947620000|2021-01-06 15:40:20|937.2|937|937.1|936.9|937.2|937|937|936.9|1792
1609947630000|2021-01-06 15:40:30|937.2|937|937.1|936.9|937.2|937|937.1|936.9|2464
1609947640000|2021-01-06 15:40:40|937.2||937.1||937.2||937.1||0
1609947650000|2021-01-06 15:40:50|937.2||937.1||937.2||937.1||0
1609947660000|2021-01-06 15:41:00|937.2|937|937.2|937|937.3|937.1|937.1|937|1654
1609947670000|2021-01-06 15:41:10|937.1|936.9|936.5|936.2|937.1|936.9|936.5|936.2|7543
1609947680000|2021-01-06 15:41:20|936.4|936.3|936.2|936|936.5|936.3|935.9|935.5|2745
1609947690000|2021-01-06 15:41:30|936.4|936.1|936.5|936.4|936.5|936.4|936.4|936.1|1025
1609947700000|2021-01-06 15:41:40|936.6|936.3|936.3|936|936.7|936.4|936.3|936|2414
1609947710000|2021-01-06 15:41:50|936.2|935.9|935.9|935.6|936.2|935.9|935.9|935.5|0
1609947720000|2021-01-06 15:42:00|936|935.7|935.5|935.2|936.1|935.8|935.5|935.1|5732
1609947730000|2021-01-06 15:42:10|935.4|935.1|935.5|935.3|935.5|935.3|935.4|935.1|0
1609947740000|2021-01-06 15:42:20|935.7|935.2|935.5|935.2|935.7|935.4|935.5|935.2|1684
1609947750000|2021-01-06 15:42:30|935.6|935.3|935.8|935.3|935.8|935.5|935.6|935.3|700
1609947760000|2021-01-06 15:42:40|935.7|935.4|936.6|936.1|936.6|936.1|935.7|935.4|3206
1609947770000|2021-01-06 15:42:50|936.7|936.2|937|936.6|937|936.6|936.7|936.2|0
1609947780000|2021-01-06 15:43:00|936.9|936.5|936.8|936.6|936.9|936.7|936.6|936.4|4130
1609947790000|2021-01-06 15:43:10|936.7|936.4|936.9|936.5|936.9|936.5|936.6|936.3|1460
1609947800000|2021-01-06 15:43:20|936.8|936.3|937.6|937.2|937.7|937.2|936.8|936.3|4040
1609947810000|2021-01-06 15:43:30|937.7|937.3|937.6|937.3|937.8|937.4|937.4|937|9009
1609947820000|2021-01-06 15:43:40|937.4|937.2|937.6|937.3|937.6|937.3|937.4|937.2|267
1609947830000|2021-01-06 15:43:50|937.5|937.2|936.8|936.6|937.5|937.2|936.6|936.3|4246
1609947840000|2021-01-06 15:44:00|936.9|936.7|936.9|936.7|937.1|936.7|936.9|936.6|1000
1609947850000|2021-01-06 15:44:10|936.8|936.8|936.9|936.7|936.9|936.8|936.8|936.7|655
1609947860000|2021-01-06 15:44:20|937|936.6|936.7|936.5|937|936.6|936.5|936.3|3957
1609947870000|2021-01-06 15:44:30|936.8|936.6|936.7|936.5|936.9|936.6|936.7|936.5|0
1609947880000|2021-01-06 15:44:40|936.8|936.6|936.9|936.6|937|936.6|936.7|936.5|1146
1609947890000|2021-01-06 15:44:50|937|936.7|937.4|936.9|937.4|936.9|936.9|936.6|2182
1609947900000|2021-01-06 15:45:00|937.5|937|937.4|937.1|937.5|937.3|937.4|937|1245
1609947910000|2021-01-06 15:45:10|937.5|937.2|937.9|937.5|937.9|937.5|937.3|937.2|3882
1609947920000|2021-01-06 15:45:20|938|937.6|938|937.7|938|937.7|937.9|937.6|1406
1609947930000|2021-01-06 15:45:30|937.9|937.8|937.5|937.4|938|937.8|937.5|937.3|3638
1609947940000|2021-01-06 15:45:40|937.6|937.5|937.5|937.3|937.8|937.5|937.4|937.1|6545
1609947950000|2021-01-06 15:45:50|937.7|937.4|937.6|937.4|937.7|937.5|937.6|937.3|544
1609947960000|2021-01-06 15:46:00|937.7|937.5|937.9|937.6|937.9|937.7|937.6|937.4|6425
1609947970000|2021-01-06 15:46:10|937.8|937.5|938|937.6|938|937.6|937.7|937.5|3910
1609947980000|2021-01-06 15:46:20|937.9|937.7|938.4|938|938.4|938|937.8|937.5|8109
1609947990000|2021-01-06 15:46:30|938.5|938.1|938.7|938.4|938.9|938.7|938.5|938.1|17016
1609948000000|2021-01-06 15:46:40|938.6|938.5|938.7|938.4|938.8|938.5|938.6|938.3|1647
1609948010000|2021-01-06 15:46:50|938.8|938.3|938.4|938|939|938.7|938.4|938|3626
1609948020000|2021-01-06 15:47:00|938.5|938.1|937.9|937.6|938.6|938.2|937.9|937.6|3160
1609948030000|2021-01-06 15:47:10|938|937.7|938|937.6|938.1|937.7|938|937.6|0
1609948040000|2021-01-06 15:47:20|938.1|937.7|937.9|937.5|938.2|937.8|937.6|937.3|5682
1609948050000|2021-01-06 15:47:30|937.8|937.4|936.9|936.6|937.8|937.4|936.8|936.6|2369
1609948060000|2021-01-06 15:47:40|936.8|936.4|937.2|936.7|937.2|936.7|936.7|936.4|2943
1609948070000|2021-01-06 15:47:50|937|936.6|937.2|936.7|937.2|936.7|936.8|936.5|274
1609948080000|2021-01-06 15:48:00|937.1|936.5|937.2|936.9|937.3|937|936.6|936.4|10081
1609948090000|2021-01-06 15:48:10|937.3|937|937.7|937.4|937.7|937.4|937.3|936.9|2109
1609948100000|2021-01-06 15:48:20|937.6|937.3|937.4|937.1|937.6|937.3|937|936.7|16193
1609948110000|2021-01-06 15:48:30|937.5|937|937|936.7|937.5|937|937|936.7|1806
1609948120000|2021-01-06 15:48:40|936.9|936.5|936.4|936|936.9|936.5|936.4|935.9|1071
1609948130000|2021-01-06 15:48:50|936.5||936.6||936.6||936.4||213
1609948140000|2021-01-06 15:49:00|936.7|936.1|936.7|936.2|936.8|936.2|936.6|936.1|0
1609948150000|2021-01-06 15:49:10|936.6|936.3|936.7|936.4|936.8|936.4|936.6|936.3|0
1609948160000|2021-01-06 15:49:20|936.8|936.3|936.3|936.1|936.8|936.3|936.2|936.1|1942
1609948170000|2021-01-06 15:49:30|936.4|936.2|936.5|936.3|936.5|936.4|936.3|936.2|2419
1609948180000|2021-01-06 15:49:40|936.6|936.5|936.7|936.3|936.7|936.6|936.5|936.3|814
1609948190000|2021-01-06 15:49:50|936.6|936.4|937.2|936.8|937.3|936.8|936.4|936|23232
1609948200000|2021-01-06 15:50:00|937.3|936.9|937.4|937.2|937.5|937.2|937.2|936.9|939
1609948210000|2021-01-06 15:50:10|937.3|937.3|937.3|937.1|937.3|937.3|937.3|937.1|2687
1609948220000|2021-01-06 15:50:20|937.2|936.9|937.1|936.8|937.3|937|937.1|936.7|2124
1609948230000|2021-01-06 15:50:30|937.2|936.9|937.1|936.8|937.3|937|937.1|936.7|1869
1609948240000|2021-01-06 15:50:40|937.2|936.9|937.3|937|937.3|937|937|936.7|2195
1609948250000|2021-01-06 15:50:50|937.4|937.1|937.1|936.8|937.5|937.2|937.1|936.7|2577
1609948260000|2021-01-06 15:51:00|937|936.9|937.5|937.1|937.6|937.3|937|936.8|4356
1609948270000|2021-01-06 15:51:10|937.6|937.2|937.8|937.6|937.8|937.7|937.6|937.2|1258
1609948280000|2021-01-06 15:51:20|937.9|937.7|938|937.7|938.3|937.9|937.8|937.7|46849
1609948290000|2021-01-06 15:51:30|937.9|937.6|937.8|937.6|937.9|937.6|937.6|937.5|2821
1609948300000|2021-01-06 15:51:40|937.9|937.7|938|937.8|938.3|938|937.8|937.6|22321
1609948310000|2021-01-06 15:51:50|937.9|937.6|937.9|937.5|937.9|937.7|937.9|937.5|2460
1609948320000|2021-01-06 15:52:00|937.8|937.4|937.7|937.5|937.9|937.6|937.6|937.4|2735
1609948330000|2021-01-06 15:52:10|937.6|937.4|938.4|938.1|938.4|938.1|937.6|937.4|3577
1609948340000|2021-01-06 15:52:20|938.5|938.2|938.5|938.3|938.5|938.3|938.5|938.2|46
1609948350000|2021-01-06 15:52:30|938.4|938.4|938|937.8|938.5|938.4|938|937.8|6720
1609948360000|2021-01-06 15:52:40|938.1|937.9|938.1|937.9|938.2|938|938|937.8|2256
1609948370000|2021-01-06 15:52:50|938.2|938|938.3|938.2|938.4|938.2|938.1|937.9|1976
1609948380000|2021-01-06 15:53:00||938.1||938.1||938.2||938.1|1775
1609948390000|2021-01-06 15:53:10|938.4|938.2|938.1|937.8|938.4|938.2|938|937.8|5638
1609948400000|2021-01-06 15:53:20|938.2|937.9|938|937.8|938.3|938.1|938|937.8|2401
1609948420000|2021-01-06 15:53:40|937.9|937.7|937.3|937.1|937.9|937.7|937.3|937.1|11310
1609948430000|2021-01-06 15:53:50|937.4|937.2|937.3|937|937.5|937.2|937.1|937|1580
1609948440000|2021-01-06 15:54:00|937.4|937.1|937.5|937.3|937.6|937.4|937.4|937.1|1738
1609948450000|2021-01-06 15:54:10|937.4|937.2|937|936.8|937.4|937.2|937|936.7|323
1609948460000|2021-01-06 15:54:20|936.9|936.7|937|936.6|937.2|936.9|936.9|936.5|2000
1609948470000|2021-01-06 15:54:30|936.9|936.7|937|936.9|937.2|936.9|936.9|936.7|480
1609948480000|2021-01-06 15:54:40|937.1|937|937.6|937.4|937.6|937.4|937.1|937|2276
1609948490000|2021-01-06 15:54:50|937.7|937.5|937.1|937|938|937.6|936.5|936.4|96095
1609948500000|2021-01-06 15:55:00|937.2|937.1|937.2|937.1|937.4|937.2|937.1|937.1|4713
1609948510000|2021-01-06 15:55:10|937.5|937.2|937.3|937.1|937.8|937.5|937.3|937.1|11116
1609948520000|2021-01-06 15:55:20|937.2|937.2|937.3|937.1|937.3|937.2|937.2|937.1|5534
1609948530000|2021-01-06 15:55:30|937.1|937.2|937.6|937.3|937.6|937.3|937.1|937|6443
1609948540000|2021-01-06 15:55:40|937.7|937.4|937.8|937.5|937.9|937.5|937.7|937.4|895
1609948550000|2021-01-06 15:55:50|937.7|937.4|937.8|937.5|937.9|937.6|937.6|937.3|11983
1609948570000|2021-01-06 15:56:10|937.9|937.6|938|937.6|938|937.7|937.8|937.6|1646
1609948580000|2021-01-06 15:56:20|937.8|937.5|937.6|937.5|937.8|937.5|937.6|937.5|645
1609948590000|2021-01-06 15:56:30|937.5|937.4|937.4|937.3|937.5|937.4|937.4|937.3|1606
1609948600000|2021-01-06 15:56:40|937.3|937.2|936.7|936.5|937.3|937.2|936.7|936.4|4186
1609948610000|2021-01-06 15:56:50|936.6|936.4|936.5|936.2|936.7|936.4|936.3|936|6046
1609948620000|2021-01-06 15:57:00|936.4|936.3|936.1|935.8|936.4|936.3|936|935.6|9732
1609948630000|2021-01-06 15:57:10|936.2|935.9|936.1|935.8|936.3|936|935.8|935.7|17906
1609948640000|2021-01-06 15:57:20|936|935.9|936.7|936.4|936.8|936.5|936|935.9|3560
1609948650000|2021-01-06 15:57:30|936.6|936.3|936.5|936.2|936.6|936.3|936.3|936|3398
1609948660000|2021-01-06 15:57:40|936.6|936.3|936.7|936.4|937|936.7|936.5|936.2|6856
1609948670000|2021-01-06 15:57:50|936.6|936.3|936.2|936.1|936.6|936.3|936.2|936.1|2319
1609948680000|2021-01-06 15:58:00|936.3|936.2|936.4|935.9|936.4|936.2|936.1|935.9|6581
1609948690000|2021-01-06 15:58:10|936.3||936.3||936.3||936.2||1343
1609948700000|2021-01-06 15:58:20|935.9|935.8|935.4|935.2|936.2|935.9|935.2|935|30051
1609948710000|2021-01-06 15:58:30|935.3|935.1|935.2|934.9|935.3|935.2|935.2|934.9|3239
1609948720000|2021-01-06 15:58:40|935.1|934.7|934.8|934.6|935.1|934.7|934.8|934.6|1633
1609948730000|2021-01-06 15:58:50|934.9|934.5|934.5|934.2|934.9|934.5|934.4|934.1|972
1609948740000|2021-01-06 15:59:00|934.6|934.3|934.6|934.2|934.7|934.5|934.5|934.2|8388
1609948750000|2021-01-06 15:59:10|934.5|934.3|934.8|934.6|935|934.7|934.4|934.2|6939
1609948760000|2021-01-06 15:59:20|934.7||934.8||934.8||934.7||0
1609948770000|2021-01-06 15:59:30|934.9|934.7|934.8|934.6|935|934.7|934.8|934.6|657
1609948780000|2021-01-06 15:59:40|934.7|934.7|934.7|934.3|934.7|934.7|934.4|934.2|6670
1609948790000|2021-01-06 15:59:50|934.8|934.4|934.8|934.5|935|934.7|934.6|934.4|5000
1609948800000|2021-01-06 16:00:00|934.9|934.6|934.6|934.3|935|934.7|934.5|934.2|10027
1609948810000|2021-01-06 16:00:10|934.8|934.4|934.7|934.4|934.8|934.5|934.6|934.4|1316
1609948820000|2021-01-06 16:00:20|934.8|934.5|934|933.8|935|934.6|933.8|933.4|21671
1609948830000|2021-01-06 16:00:30|933.8|933.7|933.9|933.8|934|933.8|933.8|933.7|5700
1609948840000|2021-01-06 16:00:40|934|933.9|934.2|934.1|934.5|934.2|934|933.9|1615
1609948850000|2021-01-06 16:00:50|934.3|934.2|933.7|933.5|934.4|934.2|933.7|933.5|6382
1609948860000|2021-01-06 16:01:00|933.8|933.6|934.2|933.9|934.3|933.9|933.4|933.3|27233
1609948870000|2021-01-06 16:01:10|934.3|934|934.5|934.1|934.5|934.1|934.3|933.9|516
1609948880000|2021-01-06 16:01:20|934.4|934.2|934.9|934.6|935.1|934.7|934.4|934.2|7871
1609948890000|2021-01-06 16:01:30|934.8|934.5|934.7|934.5|934.8|934.6|934.5|934.3|5929
1609948900000|2021-01-06 16:01:40|934.8|934.4|935|934.7|935.1|934.9|934.5|934.3|18253
1609948910000|2021-01-06 16:01:50|934.8|934.6|934.8|934.6|934.9|934.6|934.7|934.6|1350
1609948920000|2021-01-06 16:02:00|934.9|934.7|935.3|935|935.4|935|934.9|934.7|700
1609948930000|2021-01-06 16:02:10|935.2|934.9|936.1|935.8|936.2|935.8|935.2|934.9|8239
1609948940000|2021-01-06 16:02:20|936.3|935.9|936|935.8|936.3|936|936|935.8|4135
1609948950000|2021-01-06 16:02:30|935.9|935.7|935.6|935.4|936|935.7|935.6|935.4|8282
1609948960000|2021-01-06 16:02:40|935.8|935.6|936.3|936|936.6|936|935.8|935.6|9147
1609948970000|2021-01-06 16:02:50|936.4|936.1|936.5|936.4|936.5|936.4|936.3|936|102
1609948980000|2021-01-06 16:03:00|936.6|936.5|936.7|936.5|936.8|936.5|936.6|936.4|2363
1609948990000|2021-01-06 16:03:10|936.6|936.4|936.3|936.1|936.6|936.4|936.2|936|12586
1609949000000|2021-01-06 16:03:20|936.4|936.2|936.4|936.2|936.5|936.2|936.2|936|2529
1609949010000|2021-01-06 16:03:30|936.3|936.1|936.2|936.1|936.5|936.3|936.2|936.1|521
1609949020000|2021-01-06 16:03:40|936.3||936.4||936.4||936.3||0
1609949030000|2021-01-06 16:03:50|936.3|936.2|936.4|936.2|936.6|936.4|936.2|935.9|13669
1609949040000|2021-01-06 16:04:00|936.6|936.1|936.2|935.9|936.6|936.4|936.2|935.9|8813
1609949050000|2021-01-06 16:04:10|935.9|935.7|936|935.9|936.2|935.9|935.4|935.2|34997
1609949060000|2021-01-06 16:04:20|936.1|935.8|936.2|936.1|936.3|936.1|936|935.8|9833
1609949070000|2021-01-06 16:04:30|936.3|936|936.5|936.2|936.6|936.3|936.2|936|7253
1609949080000|2021-01-06 16:04:40|936.6|936.3|937|936.7|937|936.7|936.6|936.2|16351
1609949090000|2021-01-06 16:04:50|937.2|936.8|937.1|936.8|937.3|937.2|936.9|936.7|15678
1609949100000|2021-01-06 16:05:00|937|936.9|937|936.7|937.1|936.9|936.9|936.7|5128
1609949110000|2021-01-06 16:05:10|937.1|936.8|937.3|937.1|937.4|937.1|937.1|936.8|5872
1609949120000|2021-01-06 16:05:20|937.2|937|936.3|936.2|937.2|937.1|936.3|936.2|11979
1609949130000|2021-01-06 16:05:30|936.2|936.1|936.2|935.8|936.2|936.1|935.9|935.5|24322
1609949140000|2021-01-06 16:05:40|936.3|936|936.4|936.2|936.5|936.3|936.3|936|2676
1609949150000|2021-01-06 16:05:50||936.3||936.2||936.3||936.2|387
1609949160000|2021-01-06 16:06:00|936.5|936.3|936.5|936.2|936.7|936.3|936.1|935.8|17417
1609949170000|2021-01-06 16:06:10|936.4|936.3|936.7|936.4|936.7|936.4|936.4|936.1|2721
1609949180000|2021-01-06 16:06:20|936.8|936.5|936.2|936|936.9|936.5|936.2|936|15911
1609949190000|2021-01-06 16:06:30|936.3|936.1|936.7|936.4|936.7|936.4|936.2|936|899
1609949200000|2021-01-06 16:06:40|936.8||936.7||936.8||936.7||696
1609949210000|2021-01-06 16:06:50|936.6|936.5|936.8|936.6|936.9|936.6|936.6|936.5|557
1609949220000|2021-01-06 16:07:00|936.9|936.7|937.4|937.2|937.5|937.3|936.9|936.6|16571
1609949230000|2021-01-06 16:07:10|937.3|937.1|937.3|937.1|937.3|937.1|937.3|937.1|152
1609949240000|2021-01-06 16:07:20|937.2|937|936.7|936.5|937.2|937|936.7|936.5|9688
1609949250000|2021-01-06 16:07:30|936.6|936.4|936.5|936.4|936.7|936.5|936.5|936.4|6778
1609949260000|2021-01-06 16:07:40|936.4|936.3|936.2|936|936.5|936.4|936.2|936|9631
1609949270000|2021-01-06 16:07:50|936.1|935.9|936|935.9|936.1|935.9|936|935.9|2943
1609949280000|2021-01-06 16:08:00|936.1|935.8|935.9|935.8|936.1|935.8|935.9|935.8|5262
1609949290000|2021-01-06 16:08:10|935.8|935|935.4|935.2|935.8|935.3|935.3|935|25752
1609949300000|2021-01-06 16:08:20|935.6|935.3|935.5|935.3|935.6|935.4|935.4|935.2|6519
1609949310000|2021-01-06 16:08:30|935.4|935.2|935.1|935|935.4|935.2|935.1|935|7376
1609949320000|2021-01-06 16:08:40|935.2|935.1|935.5|935.1|935.7|935.4|935.2|935|41638
1609949330000|2021-01-06 16:08:50|935.4|935|935.1|934.9|935.4|935.1|935.1|934.9|21543
1609949340000|2021-01-06 16:09:00|935.2|935|935.3|935|935.3|935.2|934.9|934.8|22607
1609949350000|2021-01-06 16:09:10|935.4|935.1|935.7|935.4|935.8|935.4|935.3|935.1|4766
1609949360000|2021-01-06 16:09:20|935.6|935.3|935.5|935.3|935.6|935.4|935.5|935.3|4621
1609949370000|2021-01-06 16:09:30|935.6|935.4|935.8|935.6|935.9|935.8|935.6|935.4|4386
1609949380000|2021-01-06 16:09:40|935.7|935.5|934.8|934.6|935.7|935.5|934.7|934.5|15293
1609949390000|2021-01-06 16:09:50|||||||||696
1609949400000|2021-01-06 16:10:00|934.9|934.7|934.8|934.6|934.9|934.8|934.8|934.6|1391
1609949410000|2021-01-06 16:10:10|934.9|934.7|934.9|934.7|935|934.7|934.9|934.7|3975
1609949420000|2021-01-06 16:10:20|934.8|934.6|934.4|934.2|934.8|934.6|934.4|934|8060
1609949430000|2021-01-06 16:10:30|934.5|934.3|934.4|934.1|934.5|934.3|934.1|934|10255
1609949440000|2021-01-06 16:10:40|934.3|934|934.3|934.1|934.4|934.1|934.3|934|70
1609949450000|2021-01-06 16:10:50|934.4|934.2|934.4|934.1|934.4|934.2|934.3|934|2420
1609949460000|2021-01-06 16:11:00|934.3|934|934.3|934.1|934.4|934.1|934.3|934|2482
1609949470000|2021-01-06 16:11:10|934.2|934|934.2|934|934.2|934|934.2|934|0
1609949480000|2021-01-06 16:11:20|934.3|934.1|934.8|934.7|934.8|934.7|934.2|934.1|9189
1609949490000|2021-01-06 16:11:30|934.9|934.6|935.4|935.1|935.5|935.1|934.9|934.6|11679
1609949500000|2021-01-06 16:11:40|935.6|935.2|936|935.7|936|935.7|935.6|935.2|5484
1609949510000|2021-01-06 16:11:50|936.1|935.8|936.1|935.9|936.1|935.9|936.1|935.8|2789
1609949520000|2021-01-06 16:12:00|936|935.8|936.1|935.9|936.2|936.1|936|935.8|3440
1609949530000|2021-01-06 16:12:10|936.2|936|936.2|936|936.2|936|936.1|935.9|2913
1609949540000|2021-01-06 16:12:20|936.1|935.9|935.9|935.8|936.1|935.9|935.8|935.7|6009
1609949550000|2021-01-06 16:12:30|935.8|935.7|935.7|935.6|935.8|935.7|935.6|935.3|19716
1609949560000|2021-01-06 16:12:40|935.8|935.5|935.8|935.6|936|935.8|935.7|935.5|18628
1609949570000|2021-01-06 16:12:50|935.9|935.7|935.9|935.7|936.1|936|935.9|935.6|16273
1609949580000|2021-01-06 16:13:00|936|935.8|936.1|935.8|936.1|936|935.8|935.7|22309
1609949590000|2021-01-06 16:13:10|936|935.9|936.2|935.8|936.2|936|936|935.7|12048
1609949600000|2021-01-06 16:13:20|936.3|935.9|936.3|936|936.3|936|936.2|935.9|0
1609949610000|2021-01-06 16:13:30|936.4|936.1|936.5|936.4|936.5|936.4|936.4|936.1|1239
1609949620000|2021-01-06 16:13:40|936.4|936.3|936.3|936.1|936.5|936.3|936.2|936.1|4292
1609949630000|2021-01-06 16:13:50|936.2|936|936.2|936.1|936.2|936.1|936.2|936|3053
1609949640000|2021-01-06 16:14:00|936.3||936.2||936.3||936.2||4110
1609949650000|2021-01-06 16:14:10|936.3|936.2|936|935.8|936.3|936.2|935.9|935.7|16025
1609949660000|2021-01-06 16:14:20|936.1|935.9|936.1|935.8|936.2|936|936|935.8|1350
1609949670000|2021-01-06 16:14:30|936|935.9|936.5|936.2|936.5|936.2|936|935.9|3105
1609949680000|2021-01-06 16:14:40|936.6|936.3|936.8|936.6|936.8|936.6|936.6|936.3|3906
1609949690000|2021-01-06 16:14:50|936.9|936.7|936.9|936.8|936.9|936.8|936.8|936.6|1547
1609949700000|2021-01-06 16:15:00|937|936.7|937|936.7|937.1|936.8|936.8|936.5|3754
1609949710000|2021-01-06 16:15:10|937.1|936.8|937|936.7|937.1|936.8|936.9|936.6|2600
1609949720000|2021-01-06 16:15:20|936.8|936.6|936.9|936.6|937.1|936.8|936.8|936.5|2948
1609949730000|2021-01-06 16:15:30|937|936.7|936.1|935.9|937|936.7|936|935.7|5066
1609949740000|2021-01-06 16:15:40|936.2|935.7|935.9|935.6|936.2|935.8|935.9|935.6|2009
1609949750000|2021-01-06 16:15:50|936|935.7|936.1|935.8|936.2|936|936|935.6|698
1609949760000|2021-01-06 16:16:00|936|935.5|935.9|935.6|936|935.7|935.8|935.5|408
1609949770000|2021-01-06 16:16:10|935.8|935.5|935.8|935.6|935.9|935.6|935.8|935.5|763
1609949780000|2021-01-06 16:16:20|936.1|935.8|936|935.8|936.1|935.9|936|935.7|2
1609949790000|2021-01-06 16:16:30|936.2|935.9|936.4|936|936.5|936.2|936.2|935.9|1674
1609949800000|2021-01-06 16:16:40|936.5|936.1|936.4|936.1|936.5|936.2|936.4|936|0
1609949810000|2021-01-06 16:16:50|936.5|936.2|936.4|936.1|936.5|936.2|936.3|936|224
1609949820000|2021-01-06 16:17:00|936.3|936|936|935.6|936.5|936.1|936|935.6|14291
1609949830000|2021-01-06 16:17:10|935.9|935.7|936|935.6|936.1|935.7|935.8|935.6|1840
1609949840000|2021-01-06 16:17:20|936.1|935.7|936.2|935.8|936.2|935.8|936.1|935.7|0
1609949850000|2021-01-06 16:17:30|936.1|935.7|936.6|936.2|936.8|936.4|936.1|935.7|13
1609949860000|2021-01-06 16:17:40|936.5|936.3|936.5|936.2|936.6|936.3|936.5|936.2|1024
1609949870000|2021-01-06 16:17:50|936.6|936.3|936.6|936.3|936.6|936.3|936.6|936.3|11
1609949880000|2021-01-06 16:18:00|936.5|936.2|936.1|935.8|936.5|936.2|936.1|935.8|662
1609949890000|2021-01-06 16:18:10|936.2|935.7|936.4|936.1|936.4|936.1|936.2|935.7|1159
1609949900000|2021-01-06 16:18:20|936.3|936|936.2|935.9|936.3|936|936.2|935.9|704
1609949910000|2021-01-06 16:18:30|936.3|936|936.3|936|936.3|936|936.3|936|0
1609949920000|2021-01-06 16:18:40|936.2|935.9|936.4|936.1|936.5|936.2|936.2|935.9|4179
1609949930000|2021-01-06 16:18:50|936.5|936.2|936.4|936.2|936.6|936.4|936.4|936.2|4801
1609949940000|2021-01-06 16:19:00|936.5|936.1|936.6|936.3|936.6|936.3|936.4|936.1|2489
1609949950000|2021-01-06 16:19:10|936.4|936.2|936.4|936.2|936.6|936.3|936.3|936.1|1688
1609949960000|2021-01-06 16:19:20|936.3|936.1|936.3|936.1|936.4|936.2|936.3|936.1|0
1609949970000|2021-01-06 16:19:30|936.4|936.2|936.4|936.2|936.6|936.3|936.3|936.1|4283
1609949980000|2021-01-06 16:19:40|936.5|936.3|936.3|936|936.5|936.3|936.3|936|736
1609949990000|2021-01-06 16:19:50|936.4|936.1|936.4|936.1|936.4|936.1|936.4|936.1|0
1609950000000|2021-01-06 16:20:00|936.2|935.9|936.6|936.4|936.6|936.4|936.1|935.9|11429
1609950010000|2021-01-06 16:20:10|936.8|936.3|936.8|936.4|936.8|936.5|936.7|936.3|3634
1609950020000|2021-01-06 16:20:20|936.9|936.7|936.8|936.6|936.9|936.7|936.8|936.6|4478
1609950030000|2021-01-06 16:20:30|936.9|936.7|936.9|936.7|936.9|936.7|936.8|936.6|45
1609950040000|2021-01-06 16:20:40|936.8|936.6|936.9|936.6|936.9|936.6|936.7|936.5|696
1609950050000|2021-01-06 16:20:50|936.8|936.7|936.9|936.6|936.9|936.7|936.8|936.5|0
1609950060000|2021-01-06 16:21:00|936.6|936.4|936.8|936.4|936.9|936.5|936.6|936.3|3708
1609950070000|2021-01-06 16:21:10|936.9|936.5|937.3|937|937.3|937|936.9|936.5|932
1609950080000|2021-01-06 16:21:20|937.6|937.3|937.5|937.1|937.6|937.3|937.4|937|5217
1609950090000|2021-01-06 16:21:30|937.3|937|937|936.7|937.3|937|936.9|936.6|1232
1609950100000|2021-01-06 16:21:40|937.3|936.8|937.5|937.3|937.5|937.3|937.3|936.8|11486
1609950110000|2021-01-06 16:21:50|937.4|937.1|937.4|937.1|937.7|937.5|937.4|937.1|7040
1609950120000|2021-01-06 16:22:00|937.5|937.2|937.2|936.9|937.6|937.2|937.1|936.8|3448
1609950130000|2021-01-06 16:22:10|937|936.8|937|936.7|937.1|936.8|936.7|936.3|6423
1609950140000|2021-01-06 16:22:20|936.9|936.6|937|936.6|937|936.6|936.9|936.6|1967
1609950150000|2021-01-06 16:22:30|936.7|936.4|935.8|935.5|936.8|936.5|935.8|935.5|2263
1609950160000|2021-01-06 16:22:40|935.7|935.4|935.8|935.5|935.8|935.5|935.7|935.4|0
1609950170000|2021-01-06 16:22:50|935.7|935.4|935.7|935.5|935.8|935.5|935.6|935.3|4772
1609950180000|2021-01-06 16:23:00|935.6|935.4|935.3|935|935.6|935.4|935.2|935|2323
1609950190000|2021-01-06 16:23:10|935.4|935.1|935.2|934.9|935.4|935.1|935.2|934.9|536
1609950200000|2021-01-06 16:23:20|935.3|935|935.3|935|935.3|935|935.2|934.9|0
1609950210000|2021-01-06 16:23:30|935.2|934.9|935.3|934.9|935.4|935.2|935.2|934.9|1114
1609950220000|2021-01-06 16:23:40|935.4|935|935.9|935.6|935.9|935.6|935.4|935|700
1609950230000|2021-01-06 16:23:50|935.8|935.5|936.3|936|936.4|936.2|935.8|935.5|1242
1609950240000|2021-01-06 16:24:00|936.5|936.1|936.9|936.6|937|936.6|936.5|936.1|1672
1609950250000|2021-01-06 16:24:10|937|936.7|936.9|936.6|937|936.7|936.8|936.5|4690
1609950260000|2021-01-06 16:24:20|936.8|936.4|936.8|936.5|936.9|936.5|936.8|936.4|700
1609950270000|2021-01-06 16:24:30|936.9|936.3|936.7|936.5|936.9|936.5|936.6|936.3|1879
1609950280000|2021-01-06 16:24:40|936.8|936.6|936.8|936.6|936.9|936.6|936.8|936.6|2146
1609950290000|2021-01-06 16:24:50|936.9|936.5|936.8|936.5|936.9|936.5|936.8|936.5|0
1609950300000|2021-01-06 16:25:00|936.9|936.6|937.1|936.7|937.1|936.7|936.8|936.5|31
1609950310000|2021-01-06 16:25:10|937|936.8|936.8|936.6|937|936.8|936.8|936.6|0
1609950320000|2021-01-06 16:25:20|936.9|936.7|936.7|936.5|936.9|936.7|936.7|936.5|14
1609950330000|2021-01-06 16:25:30|936.8|936.4|937.4|937|937.5|937.1|936.7|936.4|3946
1609950340000|2021-01-06 16:25:40|937.3|936.9|937.3|937|937.4|937.1|937.3|936.9|78
1609950350000|2021-01-06 16:25:50|937.2|936.9|937.3|937.1|937.4|937.2|937.1|936.9|2403
1609950360000|2021-01-06 16:26:00|937.2|936.9|937.2|936.9|937.4|937.1|937.2|936.9|977
1609950370000|2021-01-06 16:26:10|937.3|937|937.5|937.3|937.7|937.3|937.3|937|84
1609950380000|2021-01-06 16:26:20|937.6|937.2|937.3|937.1|937.6|937.3|937.3|937.1|3774
1609950390000|2021-01-06 16:26:30|937.2|937|937.1|936.9|937.2|937|937|936.8|5606
1609950400000|2021-01-06 16:26:40|936.9|936.7|937|936.8|937|936.8|936.9|936.6|429
1609950410000|2021-01-06 16:26:50|936.9|936.7|937|936.8|937|936.8|936.9|936.7|1254
1609950420000|2021-01-06 16:27:00|936.9|936.7|937.1|936.8|937.2|936.9|936.9|936.7|3259
1609950430000|2021-01-06 16:27:10|937|936.7|937|936.8|937|936.8|936.9|936.6|1757
1609950440000|2021-01-06 16:27:20|936.9|936.7|937.1|936.8|937.1|936.8|936.9|936.7|0
1609950450000|2021-01-06 16:27:30|937|936.7|937.4|937.1|937.4|937.1|937|936.7|462
1609950460000|2021-01-06 16:27:40|937.3|937|937.4|937|937.7|937.3|937.3|936.9|2274
1609950470000|2021-01-06 16:27:50|937.3|936.7|937.2|937|937.3|937|936.9|936.7|8487
1609950480000|2021-01-06 16:28:00|937.3|937.1|937.9|937.5|938|937.7|937.3|937.1|2332
1609950490000|2021-01-06 16:28:10|938.1|937.7|937.9|937.5|938.1|937.8|937.8|937.5|808
1609950500000|2021-01-06 16:28:20|938|937.7|937.8|937.6|938|937.7|937.7|937.5|712
1609950510000|2021-01-06 16:28:30|937.7|937.5|937.4|937.1|937.7|937.5|937.4|937.1|1091
1609950520000|2021-01-06 16:28:40|937.5|937|937.4|937|937.5|937.1|937.4|937|4
1609950530000|2021-01-06 16:28:50|937.3|937.1|937.8|937.5|938.1|937.8|937.3|937|5857
1609950540000|2021-01-06 16:29:00|937.7|937.3|937.3|937|937.7|937.3|937.3|936.9|1438
1609950550000|2021-01-06 16:29:10|937.4|936.9|937.3|937.1|937.4|937.1|937.3|936.9|0
1609950570000|2021-01-06 16:29:30|937.2|936.9|936.9|936.5|937.3|937.1|936.8|936.5|1320
1609950580000|2021-01-06 16:29:40|936.8|936.4|936.9|936.5|937|936.6|936.6|936.1|1489
1609950590000|2021-01-06 16:29:50|937.1|936.6|937.4|937|937.4|937|937.1|936.6|17
1610006420000|2021-01-07 08:00:20|944|943.7|943.9|943.1|945|943.8|942.9|942.4|156309
1610006430000|2021-01-07 08:00:30|944.4|943.2|944.8|943.4|945|943.4|944.4|943.2|623
1610006440000|2021-01-07 08:00:40||943.5||943.5||943.5||943.5|0
1610006450000|2021-01-07 08:00:50|944.7|943.6|944.6|943.7|945|943.8|944.6|943.6|0
1610006460000|2021-01-07 08:01:00|944.4|943.6|943.9|943.6|945|944|943.7|942.9|9112
1610006470000|2021-01-07 08:01:10|943.8|943.3|944.3|943.6|944.5|944.2|943.8|943.2|8190
1610006480000|2021-01-07 08:01:20|944.5|943.7|944.4|943.6|944.5|944|944.3|943.6|1632
1610006490000|2021-01-07 08:01:30|944.3|943.5|943.7|942.8|944.3|943.5|943.2|942.3|3748
1610006500000|2021-01-07 08:01:40|943.6|942.6|943.1|942.3|943.6|942.9|943.1|942.3|1000
1610006510000|2021-01-07 08:01:50|942.3|942.2|942.8|942.1|943.1|942.4|942.3|942|3178
1610006520000|2021-01-07 08:02:00|942.7|942.2|943.4|942.7|943.5|942.9|942.7|942.1|5830
1610006530000|2021-01-07 08:02:10|943.5|942.8|945|944.2|945|944.3|943.5|942.8|539
1610006540000|2021-01-07 08:02:20|944.9|944|944.7|944.1|945|944.2|944.7|943.6|3476
1610006550000|2021-01-07 08:02:30|944.6|944|944.6|944.2|944.9|944.6|944.4|943.6|26259
1610006560000|2021-01-07 08:02:40|944.9|944.3|944.6|943.8|945|944.4|944.6|943.8|4604
1610006570000|2021-01-07 08:02:50|944.5|943.7|944.4|943.7|944.5|943.7|944.4|943.7|178
1610006580000|2021-01-07 08:03:00|944.3|943.4|944|943.5|944.3|944|943.9|943.4|4671
1610006590000|2021-01-07 08:03:10|943.9|943.6|944.5|943.6|944.6|944|943.9|943.5|4759
1610006610000|2021-01-07 08:03:30||943.8||943.6||943.8||943.6|300
1610006620000|2021-01-07 08:03:40|944.6|943.7|944.6|944.1|944.7|944.1|944.5|943.6|2091
1610006630000|2021-01-07 08:03:50|944.7||944.8||944.8||944.7||18
1610006640000|2021-01-07 08:04:00|944.7|944|944.3|944|944.7|944|944.3|943.6|4254
1610006650000|2021-01-07 08:04:10|944.2|943.7|943|942.4|944.2|943.7|943|942.1|3517
1610006660000|2021-01-07 08:04:20|942.9|942.3|943.6|943.1|943.6|943.1|942.7|942|3799
1610006670000|2021-01-07 08:04:30|943.5|942.8|943.6|943.2|943.9|943.2|943.3|942.7|5358
1610006680000|2021-01-07 08:04:40|943.5|943.1|941.9|941.2|943.5|943.1|941.9|941.1|3376
1610006690000|2021-01-07 08:04:50|941.8|941.1|941.7|941.1|941.8|941.1|941.4|940.5|0
1610006700000|2021-01-07 08:05:00|941.6|941|941.4|941.1|941.6|941.1|941.3|940.7|564
1610006710000|2021-01-07 08:05:10|941.3|940.7|940.6|939.9|941.3|940.8|940.5|939.4|11486
1610006720000|2021-01-07 08:05:20|940.7|939.8|939.5|939|940.7|940.1|939.5|939|14537
1610006730000|2021-01-07 08:05:30|939.4|939.1|939.9|938.7|940.1|940|939|938.1|9366
1610006740000|2021-01-07 08:05:40|940|939.9|939.2|938|940|939.9|939.2|938|11919
1610006750000|2021-01-07 08:05:50|939.1|937.8|938|937.4|939.1|937.8|937.8|937.3|4733
1610006760000|2021-01-07 08:06:00|937.4|937.3|937.3|936.8|938|937.4|936.5|936.3|11507
1610006770000|2021-01-07 08:06:10|937.1|936.9|937.6|937.1|937.6|937.3|937.1|936.6|21049
1610006780000|2021-01-07 08:06:20|937.5|937.2|937.5|936.8|937.5|937.2|937.3|936.7|6458
1610006790000|2021-01-07 08:06:30|937.4|937.1|936.8|936|937.5|937.1|936.4|935.7|3213
1610006800000|2021-01-07 08:06:40|936.9|936.1|937.8|937.4|938|937.5|936.8|935.9|16779
1610006810000|2021-01-07 08:06:50|937.9|937.5|938.8|938.1|938.9|938.1|937.9|937.5|3061
1610006820000|2021-01-07 08:07:00|938.7|938|937.8|937.1|938.7|938|937.4|936.6|4071
1610006830000|2021-01-07 08:07:10|937.9|937.2|938.3|937.8|938.4|937.9|937.5|936.7|0
1610006840000|2021-01-07 08:07:20|938.4|937.6|937.1|936.4|938.4|937.6|936.9|936.3|4677
1610006850000|2021-01-07 08:07:30|937.2|936.5|936.3|935.7|937.2|936.7|936.3|935.7|1234
1610006860000|2021-01-07 08:07:40|936.2|935.8|936.3|935.8|936.4|935.8|936.1|935.8|5
1610006870000|2021-01-07 08:07:50|936.2|935.7|935.6|935.1|936.2|935.7|935.3|934.7|1855
1610006880000|2021-01-07 08:08:00|935.7|935.2|935.4|934.8|935.8|935.2|935.3|934.8|665
1610006890000|2021-01-07 08:08:10|935.5|934.9|935.4|934.8|935.6|934.9|935.4|934.8|0
1610006900000|2021-01-07 08:08:20|935.5|934.9|935.7|935.3|935.7|935.3|935.5|934.9|1662
1610006910000|2021-01-07 08:08:30|935.6|935.2|935.5|934.9|935.7|935.2|935.4|934.8|428
1610006920000|2021-01-07 08:08:40|935.6|935|935.3|934.8|935.6|935.1|935.3|934.8|0
1610006930000|2021-01-07 08:08:50|935.4|934.9|935.6|934.9|935.6|934.9|935.4|934.9|0
1610006940000|2021-01-07 08:09:00|935.5|934.8|935.6|935.1|935.8|935.3|935.3|934.8|700
1610006950000|2021-01-07 08:09:10|935.5|934.9|933.9|933.2|935.5|934.9|933.9|933|3874
1610006960000|2021-01-07 08:09:20|933.8|933.1|933.6|933|934.4|934|933.5|933|27078
1610006970000|2021-01-07 08:09:30|933.5|933.1|933|932.6|933.5|933.1|933|932.4|1611
1610006980000|2021-01-07 08:09:40|932.9|932.4|932.7|932.2|932.9|932.4|932.6|932.2|777
1610006990000|2021-01-07 08:09:50|932.8|932.3|933.2|932.5|933.3|932.5|932.8|932.3|288
1610007000000|2021-01-07 08:10:00|933.1|932.6|932.7|932.4|933.8|933.3|932.6|932|14812
1610007010000|2021-01-07 08:10:10|932.6|932.1|932.8|932.2|932.8|932.2|932.3|931.9|2200
1610007020000|2021-01-07 08:10:20|932.7|932|932.2|931.8|932.7|932|932.2|931.6|2623
1610007030000|2021-01-07 08:10:30|931.8|931.6|931.8|931.5|931.8|931.6|930.7|930|25646
1610007040000|2021-01-07 08:10:40|932.1|931.6|932.3|931.8|932.3|931.9|932.1|931.6|8110
1610007050000|2021-01-07 08:10:50|932.5|931.9|932.5|931.8|932.6|932.1|932.5|931.8|9929
1610007060000|2021-01-07 08:11:00|932.4|931.7|931.9|931|932.4|931.7|931.9|930.8|5018
1610007070000|2021-01-07 08:11:10|931.8|930.9|931.2|930.8|931.8|931|931.2|930.4|1300
1610007080000|2021-01-07 08:11:20|931.4|930.9|931.2|930.8|931.4|931|931.1|930.6|1341
1610007090000|2021-01-07 08:11:30|931.1|930.7|931.2|930.7|931.2|930.7|931.1|930.6|0
1610007100000|2021-01-07 08:11:40|931.1|930.6|930.3|930|931.2|930.6|930.3|929.4|7914
1610007110000|2021-01-07 08:11:50|930.2|929.9|929.9|929.3|930.8|930.1|929.8|929|11414
1610007120000|2021-01-07 08:12:00|929.7|929.4|929.7|929.2|930.1|929.6|929.7|929.2|2227
1610007130000|2021-01-07 08:12:10|929.6|929|928.7|928.2|929.6|929|928.5|927.9|4309
1610007140000|2021-01-07 08:12:20|928.9|928.3|930|929.3|930|929.3|928.8|928.3|19530
1610007150000|2021-01-07 08:12:30|929.9|929.4|930|929.5|930.1|929.5|929.9|929.4|100
1610007160000|2021-01-07 08:12:40|929.9|929.4|928.4|927.8|929.9|929.4|928.4|927.5|4795
1610007170000|2021-01-07 08:12:50|928.6|928.1|929.2|928.7|929.6|929.3|928.2|927.8|34884
1610007180000|2021-01-07 08:13:00|929.1|928.6|928.6|928.1|929.4|928.7|928.6|928.1|6650
1610007190000|2021-01-07 08:13:10|928.5|927.8|928.6|928.1|928.6|928.1|928.2|927.7|6519
1610007200000|2021-01-07 08:13:20|928.5|928.2|928.5|927.9|928.9|928.6|928.5|927.9|5835
1610007210000|2021-01-07 08:13:30|928.6|927.8|928.6|927.8|928.6|927.9|928.6|927.8|0
1610007220000|2021-01-07 08:13:40|928.5|927.5|928.3|927.7|928.5|927.7|928.2|927.4|123
1610007230000|2021-01-07 08:13:50|928.4|927.8|928.3|927.6|928.5|927.9|928.3|927.6|0
1610007240000|2021-01-07 08:14:00|928.4|927.3|928|927.4|928.4|927.6|927.4|927.2|10510
1610007250000|2021-01-07 08:14:10|927.9|927.2|926.8|926.3|927.9|927.2|926.7|926.2|4930
1610007260000|2021-01-07 08:14:20|926.5|926.2|926.1|925.5|926.5|926.3|926.1|925.3|2918
1610007270000|2021-01-07 08:14:30|926|925.6|926|925.6|926|925.7|925.8|925.6|395
1610007280000|2021-01-07 08:14:40|925.9|925.4|925.7|925.3|926|925.8|925.6|925.3|4195
1610007290000|2021-01-07 08:14:50|925.6|925.2|924.8|924.5|925.6|925.2|924.8|924.2|8227
1610007300000|2021-01-07 08:15:00|924.9|924.6|924.9|924.5|925.6|925.3|924.8|924.5|17459
1610007310000|2021-01-07 08:15:10|925|924.6|924.4|923.9|925.2|924.6|924.3|923.9|3547
1610007320000|2021-01-07 08:15:20|924.3|924.4|926.2|925.5|926.4|926.2|924.1|923.8|24271
1610007330000|2021-01-07 08:15:30|926.1|925.4|927.4|926.9|927.5|927.2|925.6|925.1|7719
1610007340000|2021-01-07 08:15:40|927.3|926.7|926.4|925.8|927.3|926.7|926.4|925.8|1585
1610007350000|2021-01-07 08:15:50|926.6|925.9|927.8|927.2|927.9|927.2|926.6|925.9|3438
1610007360000|2021-01-07 08:16:00|927.9|927|926.2|925.7|927.9|927|926.2|925.7|6100
1610007370000|2021-01-07 08:16:10|926.3|925.6|926.3|925.5|926.6|926|926.3|925.5|1600
1610007380000|2021-01-07 08:16:20|926.2|925.4|926.7|926.1|926.7|926.1|925.7|925|1784
1610007390000|2021-01-07 08:16:30|926.8|925.8|925.1|924.5|926.8|926.1|925|924.5|14156
1610007400000|2021-01-07 08:16:40|925.3|924.6|925.3|924.6|925.3|924.6|925.3|924.6|0
1610007420000|2021-01-07 08:17:00|925.4|924.7|926.1|925.3|926.5|926.1|925.4|924.7|6804
1610007430000|2021-01-07 08:17:10|926|925.4|925.9|925.3|926.4|926|925.8|925.3|18868
1610007440000|2021-01-07 08:17:20|926|925.4|926|925.9|926.3|925.9|925.9|925.3|322
1610007450000|2021-01-07 08:17:30|926.4|926|926.3|925.8|926.5|926.4|926.3|925.6|19424
1610007460000|2021-01-07 08:17:40|926.5|926.2|927.9|927.6|927.9|927.6|926.4|925.8|12142
1610007470000|2021-01-07 08:17:50|927.8|927.8|927.8|927.1|928.7|927.9|927.8|927.1|8889
1610007480000|2021-01-07 08:18:00|927.7|927.2|927.4|926.5|927.7|927.3|927.4|926.5|3880
1610007490000|2021-01-07 08:18:10|927.3|926.4|926.3|926|927.3|926.5|926.3|926|15676
1610007500000|2021-01-07 08:18:20|926.5|926.1|926.8|926.3|927.1|926.7|926.5|926.1|28929
1610007510000|2021-01-07 08:18:30|926.7|926.2|926.6|926.2|926.7|926.2|925.9|925.4|37583
1610007520000|2021-01-07 08:18:40|926.7||926.7||926.7||926.7||0
1610007530000|2021-01-07 08:18:50|926.9|926.3|928.2|927.6|928.3|927.7|926.9|926.3|1644
1610007540000|2021-01-07 08:19:00|928.1|927.7|927.8|927.3|928.1|927.7|927.6|927.1|8966
1610007550000|2021-01-07 08:19:10|928|927.4|928.6|927.9|928.6|927.9|928|927.4|600
1610007560000|2021-01-07 08:19:20|928.5|927.8|928|927.6|928.5|927.8|928|927.6|700
1610007570000|2021-01-07 08:19:30|927.9|927.7|928.2|927.5|928.4|927.7|927.8|927.3|2970
1610007580000|2021-01-07 08:19:40|928.3|927.6|928.2|927.7|928.4|927.7|927.8|927.3|1398
1610007590000|2021-01-07 08:19:50|928.4|927.8|928.4|927.9|928.7|928.1|928.4|927.8|2568
1610007600000|2021-01-07 08:20:00|928.5|928|928.2|927.9|928.5|928|928.1|927.9|1309
1610007610000|2021-01-07 08:20:10|928.1|927.8|927.5|926.8|928.1|927.8|926.7|925.8|8104
1610007620000|2021-01-07 08:20:20|927.6|926.9|928|927.4|928|927.4|927.6|926.9|5466
1610007630000|2021-01-07 08:20:30|927.9|927.3|927.1|926.5|927.9|927.3|926.9|926.2|8151
1610007640000|2021-01-07 08:20:40|927.2|926.6|927.5|927.1|927.5|927.1|927.2|926.6|0
1610007650000|2021-01-07 08:20:50|927.7|927.2|927.8|927.1|928.1|927.6|927.5|927.1|3436
1610007660000|2021-01-07 08:21:00|928|927.2|928|927.4|928|927.4|928|927.2|700
1610007670000|2021-01-07 08:21:10||927.5||927.2||927.5||927.2|0
1610007680000|2021-01-07 08:21:20|928.1|927.3|928.3|927.8|928.7|928.2|928.1|927.3|942
1610007690000|2021-01-07 08:21:30|928.7|927.9|929.2|928.7|929.2|928.7|928.7|927.9|2717
1610007700000|2021-01-07 08:21:40|929.3|929.2|929|928.3|929.5|929.3|929|928.3|3365
1610007710000|2021-01-07 08:21:50|928.9|928.2|928.6|928|928.9|928.6|928.6|928|500
1610007720000|2021-01-07 08:22:00|928.5|927.8|929.5|929.2|929.5|929.2|928.4|927.8|20010
1610007730000|2021-01-07 08:22:10|929.7|929.3|929.1|928.5|930.5|930.1|929.1|928.5|18462
1610007740000|2021-01-07 08:22:20|929|928.4|928.7|928.2|929|928.5|928.7|928.2|511
1610007750000|2021-01-07 08:22:30|928.8|928.3|928.8|928|929.2|928.6|928.6|928|9460
1610007760000|2021-01-07 08:22:40|928.7|927.9|927.9|927.3|928.7|927.9|927.8|927.2|0
1610007770000|2021-01-07 08:22:50|928|927.4|928.5|927.9|928.6|927.9|928|927.4|0
1610007780000|2021-01-07 08:23:00|928.4|927.8|927.2|927|928.4|927.8|927|926.6|2963
1610007790000|2021-01-07 08:23:10|927.1|926.9|927.1|926.6|927.2|926.9|927.1|926.6|3005
1610007800000|2021-01-07 08:23:20|927.2|926.7|926.6|926|927.2|926.7|926.6|926|1918
1610007810000|2021-01-07 08:23:30|926.4|925.9|926.2|925.7|926.4|925.9|926.2|925.7|3562
1610007820000|2021-01-07 08:23:40|926.3|925.8|925.7|925.1|926.4|926|925.7|925.1|1301
1610007830000|2021-01-07 08:23:50|925.8|925.2|926|925.3|926|925.3|925.8|925.1|2707
1610007840000|2021-01-07 08:24:00|925.9|925.2|925.9|925.2|925.9|925.2|925.9|925.2|0
1610007850000|2021-01-07 08:24:10|925.8|925.1|925.7|925|925.8|925.1|925.7|925|0
1610007860000|2021-01-07 08:24:20|925.8|925.1|926.3|925.7|926.3|925.7|925.8|925.1|1962
1610007870000|2021-01-07 08:24:30|926.5|925.8|926.6|925.9|926.7|926|926.5|925.8|1772
1610007880000|2021-01-07 08:24:40||926||926||926||925.9|0
1610007890000|2021-01-07 08:24:50|926.5|925.9|926.3|925.8|926.5|926|926.3|925.8|1000
1610007900000|2021-01-07 08:25:00|926.4|925.9|926.2|925.6|926.4|926|926.2|925.6|600
1610007910000|2021-01-07 08:25:10|926.1|925.5|925|924.6|926.2|925.5|925|924.6|6694
1610007920000|2021-01-07 08:25:20|925.1|924.4|925.1|924.6|925.2|924.6|925|924.4|0
1610007930000|2021-01-07 08:25:30|925.2|925|926|925.4|926.3|925.8|925.1|924.6|51726
1610007940000|2021-01-07 08:25:40|926.1|925.5|927|926.7|927|926.7|926.1|925.5|2640
1610007950000|2021-01-07 08:25:50||926.8||926.7||926.8||926.7|0
1610007960000|2021-01-07 08:26:00|927.3|926.8|927.4|926.8|927.4|926.8|927.3|926.8|590
1610007970000|2021-01-07 08:26:10|927.3|926.9|927.4|926.8|927.4|927.1|927.2|926.7|1778
1610007980000|2021-01-07 08:26:20|927.3|926.7|927.3|926.8|927.3|926.8|927|926.3|1070
1610007990000|2021-01-07 08:26:30|927.2|926.6|927|925.9|927.2|926.6|927|925.9|1472
1610008000000|2021-01-07 08:26:40|926.9|926.2|926.9|926.2|926.9|926.2|926.9|926.2|0
1610008010000|2021-01-07 08:26:50|926.8|926.3|927|926.6|927|926.9|926.6|926.2|16502
1610008020000|2021-01-07 08:27:00|927.1|926.7|927.3|926.9|927.3|927|927.1|926.7|11463
1610008040000|2021-01-07 08:27:20|927.2|926.7|927.3|926.6|927.3|926.7|927.1|926.3|1100
1610008050000|2021-01-07 08:27:30|927.4|926.8|927.8|927.2|927.8|927.2|927.4|926.8|1612
1610008060000|2021-01-07 08:27:40|928.1|927.3|928.1|927.5|928.3|928|927.9|927.3|4002
1610008070000|2021-01-07 08:27:50|928.2|927.6|928.2|927.5|928.3|928.1|928.1|927.5|624
1610008080000|2021-01-07 08:28:00|928.3|927.6|928.4|927.7|929.1|928.4|928.3|927.6|972
1610008090000|2021-01-07 08:28:10|928.5|927.8|928.9|928.3|928.9|928.3|928.3|927.8|3183
1610008100000|2021-01-07 08:28:20|929|928.4|928.7|928.2|929.2|928.7|928.5|928.2|2142
1610008110000|2021-01-07 08:28:30|928.6|928|928.5|927.8|928.7|928.1|928.4|927.6|9811
1610008120000|2021-01-07 08:28:40||927.7||927.7||927.7||927.7|0
1610008130000|2021-01-07 08:28:50||927.6||927.7||927.9||927.6|1040
1610008140000|2021-01-07 08:29:00||927.8||927.8||927.8||927.8|0
1610008150000|2021-01-07 08:29:10|928.6|927.9|928.8|928.2|929|928.6|928.6|927.9|1612
1610008160000|2021-01-07 08:29:20|928.7|928.1|928.2|927.5|928.7|928.1|928.2|927.4|0
1610008180000|2021-01-07 08:29:40|928.1|927.8|928.3|927.5|928.3|927.8|928|927.4|1669
1610008200000|2021-01-07 08:30:00|928.2|927.4|927.4|926.8|928.2|927.4|927.4|926.6|2936
1610008210000|2021-01-07 08:30:10|927.3|926.6|927.3|926.6|927.3|926.6|927.3|926.5|167
1610008220000|2021-01-07 08:30:20|927.2|926.4|925.9|925.4|927.2|926.4|925.9|925.4|3219
1610008230000|2021-01-07 08:30:30|925.2|925.1|924.8|924.2|925.8|925.3|924.8|924.2|21911
1610008240000|2021-01-07 08:30:40|924.7|924.3|925|924.3|925|924.4|924.6|924.3|0
1610008250000|2021-01-07 08:30:50|924.9|924.2|924.1|923.7|924.9|924.2|924|923.1|17486
1610008260000|2021-01-07 08:31:00|924.2|923.8|924.2|923.7|924.5|923.9|923.8|923.7|2939
1610008270000|2021-01-07 08:31:10|924.1|923.8|924.1|923.6|924.1|923.9|924.1|923.3|1035
1610008280000|2021-01-07 08:31:20|924|923.4|924|923.3|924|923.5|924|923.2|0
1610008290000|2021-01-07 08:31:30|923.9|923.1|923.4|922.7|923.9|923.1|923.2|922.6|3296
1610008300000|2021-01-07 08:31:40|923.2|922.8|923.5|922.9|923.7|923.2|923.2|922.8|1939
1610008310000|2021-01-07 08:31:50|923.4|922.8|921.6|921.1|923.4|922.8|921|920.5|44315
1610008320000|2021-01-07 08:32:00|921.8|921.2|921.5|921|921.8|921.5|921.4|921|4296
1610008330000|2021-01-07 08:32:10|921.4|921.1|921.8|921.5|921.8|921.6|921.4|921.1|2206
1610008340000|2021-01-07 08:32:20|921.9|921.6|922.9|922.4|923|922.4|921.9|921.4|3107
1610008350000|2021-01-07 08:32:30|922.8|922.3|922.2|921.6|922.8|922.3|922.2|921.6|1883
1610008360000|2021-01-07 08:32:40|922.1|921.8|921.8|921.4|922.3|921.9|921|920.6|16932
1610008370000|2021-01-07 08:32:50|921.9|921.6|921.8|921.1|922|921.6|921.2|920.8|1090
1610008380000|2021-01-07 08:33:00|921.9|921.2|922.3|922|922.6|922.1|921.9|921.2|14934
1610008400000|2021-01-07 08:33:20|922.6|922.1|923.2|922.6|923.4|923.1|922.6|922.1|8877
1610008410000|2021-01-07 08:33:30|923.1|922.5|922.7|922.1|923.1|922.5|922.6|922|16109
1610008420000|2021-01-07 08:33:40|922.8|922.2|922.8|922.1|922.8|922.2|922.6|922.1|0
1610008430000|2021-01-07 08:33:50|922.9|922.2|922.9|922.2|922.9|922.2|922.8|922.2|0
1610008440000|2021-01-07 08:34:00|922.8|922.1|922.9|922.5|922.9|922.5|922.7|922.1|0
1610008450000|2021-01-07 08:34:10|922.8|922.4|923|922.5|923|922.5|922.8|922.1|700
1610008460000|2021-01-07 08:34:20|922.9|922.4|923.2|922.5|923.2|922.5|922.4|922|5987
1610008470000|2021-01-07 08:34:30|923.3|922.6|922.9|922.6|923.3|923|922.9|922.3|2084
1610008480000|2021-01-07 08:34:40|922.8|922.3|923.1|922.6|923.1|922.6|922.8|922.2|6930
1610008490000|2021-01-07 08:34:50|922.8|922.5|922.6|922.2|922.8|922.5|922.6|922.2|5000
1610008500000|2021-01-07 08:35:00|922.5|922|922.7|922.1|922.8|922.1|922.3|922|737
1610008510000|2021-01-07 08:35:10|922.8|922.2|922.8|922.1|922.8|922.2|922.7|922.1|0
1610008520000|2021-01-07 08:35:20|922.7|922|922.7|922.2|922.7|922.5|922.6|922|3241
1610008530000|2021-01-07 08:35:30|922.6|922.1|922.6|922.1|922.6|922.1|922.6|922.1|0
1610008540000|2021-01-07 08:35:40|922.7|922.2|922.7|922.2|922.7|922.2|922.7|922.2|0
1610008550000|2021-01-07 08:35:50|922.8|922.3|922.8|922.3|922.8|922.5|922.6|922.2|5319
1610008560000|2021-01-07 08:36:00|922.7|922.4|922.7|922.1|922.8|922.4|922.7|922.1|855
1610008570000|2021-01-07 08:36:10|922.8|922.2|922.6|922.2|922.8|922.2|922.6|922.2|553
1610008580000|2021-01-07 08:36:20|922.7|922.3|922.5|922.3|922.8|922.6|922.5|922.2|3000
1610008590000|2021-01-07 08:36:30|922.6|922.2|921.4|921|922.6|922.2|921.4|921|9702
1610008600000|2021-01-07 08:36:40|921.3|920.9|921|920.7|921.3|920.9|921|920.7|1500
1610008610000|2021-01-07 08:36:50|921.1|920.6|920.4|920|921.1|920.7|920.2|920|10144
1610008620000|2021-01-07 08:37:00|920.3|919.8|920.3|919.8|920.4|920|919.9|919.5|40631
1610008630000|2021-01-07 08:37:10|920.2|919.7|920.2|919.5|920.3|919.8|919.7|919.5|11442
1610008640000|2021-01-07 08:37:20|920.3|919.6|920.5|920.2|920.8|920.6|920.2|919.6|9501
1610008650000|2021-01-07 08:37:30|920.4|920.1|919.8|919.4|920.5|920.1|919.7|919.4|714
1610008660000|2021-01-07 08:37:40|919.9|919.5|920.2|919.7|920.2|919.7|919.9|919.5|500
1610008670000|2021-01-07 08:37:50|920.1|919.6|920.1|919.6|920.1|919.6|920|919.5|500
1610008680000|2021-01-07 08:38:00|920.2|920.1|920|919.9|920.2|920.1|919.9|919.7|14429
1610008690000|2021-01-07 08:38:10|920.1|919.8|920.2|919.8|920.2|920|920.1|919.8|3354
1610008700000|2021-01-07 08:38:20|920.1|919.7|919.8|919.7|920.1|919.7|919.8|919.7|274
1610008710000|2021-01-07 08:38:30|920|919.8|920|919.7|920|919.8|920|919.7|4299
1610008720000|2021-01-07 08:38:40|919.9|919.8|919.8|919.5|919.9|919.8|919.8|919.5|2832
1610008730000|2021-01-07 08:38:50|919.7|919.2|919.4|919|919.7|919.2|919.1|918.4|5464
1610008740000|2021-01-07 08:39:00|919.3|918.9|919.2|918.9|919.7|919.3|919.2|918.8|4911
1610008750000|2021-01-07 08:39:10|919.1|918.6|919.8|919.7|920|919.7|919|918.6|13606
1610008760000|2021-01-07 08:39:20|919.7|919.5|920.1|920|920.3|920.2|919.7|919.2|9796
1610008770000|2021-01-07 08:39:30|920.3|920.1|921|920.5|921.1|920.5|920.1|920|11114
1610008780000|2021-01-07 08:39:40|921.1|920.7|920.5|920.1|921.6|921|920.5|920|2621
1610008790000|2021-01-07 08:39:50|920.4|920|919.9|919.4|920.4|920|919.9|919.4|200
1610008800000|2021-01-07 08:40:00|919.8|919.3|920.5|920|920.5|920.3|919.3|918.9|4433
1610008810000|2021-01-07 08:40:10|920.4|919.7|920.2|919.8|920.4|919.8|920.1|919.6|0
1610008820000|2021-01-07 08:40:20|920.1|919.7|919.3|918.9|920.1|919.7|918.9|918.8|1424
1610008830000|2021-01-07 08:40:30|919.2|918.8|919.2|919|919.3|919|919.1|918.8|18
1610008840000|2021-01-07 08:40:40|919.3|919.1|918.8|918.3|919.3|919.1|918.8|918.1|879
1610008850000|2021-01-07 08:40:50|918.7|918.4|918.6|918|918.7|918.4|918.6|918|123
1610008860000|2021-01-07 08:41:00|918.5|917.9|918.2|917.9|918.5|917.9|918.2|917.9|1544
1610008880000|2021-01-07 08:41:20|918.4|918|918.2|917.7|918.6|918.2|917.9|917.3|11002
1610008900000|2021-01-07 08:41:40|918.1|917.8|918.2|917.9|918.2|917.9|918.1|917.8|0
1610008910000|2021-01-07 08:41:50|918.4|918|918.8|918.3|918.8|918.3|918.4|918|883
1610008930000|2021-01-07 08:42:10|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|500
1610008940000|2021-01-07 08:42:20|918.7|918.3|918.7|918.3|918.8|918.3|918.7|918.3|0
1610008950000|2021-01-07 08:42:30|918.8|918.4|919.5|919.1|919.7|919.3|918.8|918.4|2842
1610008960000|2021-01-07 08:42:40||919||919.1||919.1||919|0
1610008970000|2021-01-07 08:42:50|919.4||919.4||919.4||919.4||0
1610008980000|2021-01-07 08:43:00|919.3|919|919.2|918.6|919.3|919|919.2|918.5|349
1610008990000|2021-01-07 08:43:10||918.7||918.7||918.8||918.6|0
1610009000000|2021-01-07 08:43:20|919.3|918.8|919.6|919.1|919.6|919.1|919.3|918.8|0
1610009010000|2021-01-07 08:43:30|919.8|919.2|920|919.8|920.3|920|919.8|919.2|5480
1610009020000|2021-01-07 08:43:40|920.2|919.7|920.3|919.8|920.7|920.3|920.2|919.7|1636
1610009030000|2021-01-07 08:43:50|920.2|919.6|919.9|919.7|920.2|919.8|919.9|919.6|4154
1610009040000|2021-01-07 08:44:00|920|919.8|921.2|920.8|921.2|920.8|920|919.8|366
1610009050000|2021-01-07 08:44:10|921.3|920.9|921.3|920.7|921.3|920.9|921.3|920.7|0
1610009060000|2021-01-07 08:44:20||920.8||920.9||920.9||920.8|0
1610009070000|2021-01-07 08:44:30|921.4|921|921.6|921.4|921.7|921.5|921.4|921|894
1610009080000|2021-01-07 08:44:40|921.7|921.8|921.3|920.9|921.9|921.8|921.3|920.9|3978
1610009090000|2021-01-07 08:44:50|921.5|921.2|921.7|921.3|921.7|921.3|921.4|921.2|11
1610009100000|2021-01-07 08:45:00|921.6|921.2|921|920.6|921.6|921.2|921|920.6|389
1610009110000|2021-01-07 08:45:10|920.9|920.4|920.6|920.2|920.9|920.4|920.6|920|100
1610009120000|2021-01-07 08:45:20|920.7|920.3|921.4|920.8|921.6|921.2|920.7|920.3|2819
1610009130000|2021-01-07 08:45:30|921.3|920.6|920.5|920.3|921.3|921|920.4|920.1|5537
1610009140000|2021-01-07 08:45:40|920.7|920.4|920.7|920.2|920.8|920.5|920.7|920.2|710
1610009160000|2021-01-07 08:46:00|920.8|920.3|920.7|920.6|920.9|920.6|920.7|920.2|2259
1610009170000|2021-01-07 08:46:10|920.8|920.5|920.8|920.5|920.9|920.7|920.6|920.5|3967
1610009180000|2021-01-07 08:46:20|920.7|920.6|920.6|920.2|921.1|920.8|920.6|920.2|10343
1610009190000|2021-01-07 08:46:30|920.5|920.1|920.2|919.7|920.5|920.1|920|919.4|6400
1610009200000|2021-01-07 08:46:40|920.3|919.8|920.4|919.8|920.5|920.1|920.3|919.8|1500
1610009210000|2021-01-07 08:46:50|920.3|919.9|920.9|920.2|921.1|920.9|920.3|919.9|8680
1610009220000|2021-01-07 08:47:00|920.7|920.1|920|919.8|920.7|920.1|920|919.8|1000
1610009230000|2021-01-07 08:47:10|919.9|919.7|919.9|919.5|920|919.7|919.9|919.5|2743
1610009240000|2021-01-07 08:47:20|919.8|919.6|919.9|919.5|919.9|919.7|919.8|919.5|966
1610009250000|2021-01-07 08:47:30|920.1|919.6|920.3|919.9|920.3|920.1|920.1|919.6|3820
1610009270000|2021-01-07 08:47:50|920.2|919.8|919.8|919|920.3|919.8|919.8|919|588
1610009280000|2021-01-07 08:48:00|919.6|918.9|919.5|918.9|919.8|919.3|919.3|918.8|15502
1610009290000|2021-01-07 08:48:10|919.4|919|919.7|919.3|919.7|919.4|919.4|918.8|2636
1610009300000|2021-01-07 08:48:20|919.8|919.4|919.5|918.9|920|919.8|919.5|918.9|10783
1610009310000|2021-01-07 08:48:30|919.6|919|919.6|919.1|919.7|919.3|919.5|919|1350
1610009320000|2021-01-07 08:48:40|919.5|919|918.9|918.4|919.5|919|918.9|918.3|700
1610009330000|2021-01-07 08:48:50||918.3||918.4||918.4||918.3|0
1610009340000|2021-01-07 08:49:00||918.3||918.3||918.3||918.3|0
1610009350000|2021-01-07 08:49:10||918.4||918.4||918.4||918.4|0
1610009360000|2021-01-07 08:49:20||918.3||918.3||918.3||918.3|0
1610009370000|2021-01-07 08:49:30|918.8|918.2|917.9|917.4|918.8|918.2|917.9|917.1|2189
1610009380000|2021-01-07 08:49:40|918|917.5|918|917.6|918.1|917.8|917.9|917.5|1768
1610009390000|2021-01-07 08:49:50|917.9|917.5|917.4|917.3|917.9|917.6|917.4|917.3|1500
1610009400000|2021-01-07 08:50:00|917.3|917|918.5|917.9|918.5|918|917.2|917|8122
1610009410000|2021-01-07 08:50:10|918.4|917.8|918.3|917.7|918.4|917.8|918.3|917.7|0
1610009420000|2021-01-07 08:50:20|918.2|917.6|917.9|917.6|918.2|917.7|917.7|917.5|5531
1610009430000|2021-01-07 08:50:30|918|917.5|917.9|917.5|918|917.5|917.7|917.4|999
1610009440000|2021-01-07 08:50:40|918|917.6|919|918.5|919.2|919|918|917.6|12290
1610009450000|2021-01-07 08:50:50|919.1|918.6|919|918.5|919.3|919.1|919|918.5|5325
1610009460000|2021-01-07 08:51:00|918.9|918.3|918.8|918.4|918.9|918.4|918.8|918.3|976
1610009470000|2021-01-07 08:51:10|918.7|918.3|918.9|918.4|918.9|918.4|918.6|918.3|700
1610009480000|2021-01-07 08:51:20|919|918.5|919|918.6|919.2|918.8|918.9|918.5|1814
1610009490000|2021-01-07 08:51:30|918.9|918.7|918.9|918.4|918.9|918.9|918.9|918.3|1372
1610009500000|2021-01-07 08:51:40||918.3||918.4||918.4||918.3|0
1610009510000|2021-01-07 08:51:50|919|918.5|918.6|917.9|919|918.6|918.6|917.9|8930
1610009520000|2021-01-07 08:52:00|918.5|918|918.7|918.1|918.7|918.3|918.2|917.8|3958
1610009530000|2021-01-07 08:52:10|918.6|918.3|918.6|918.1|918.6|918.3|918.6|918.1|100
1610009540000|2021-01-07 08:52:20|918.5|918|918.4|917.9|918.5|918|918.4|917.9|0
1610009550000|2021-01-07 08:52:30|918.3|917.8|917.8|917.4|918.3|917.8|917.8|917.4|1062
1610009560000|2021-01-07 08:52:40||917.5||917.5||917.5||917.5|0
1610009570000|2021-01-07 08:52:50|917.9|917.6|918.1|917.7|918.2|918|917.9|917.6|5852
1610009580000|2021-01-07 08:53:00|918|917.6|917.8|917.5|918|917.6|917.6|917.4|1522
1610009590000|2021-01-07 08:53:10|917.7|917.4|917.7|917.1|917.7|917.4|917.5|917|1312
1610009610000|2021-01-07 08:53:30|917.6||917.6||917.6||917.6||0
1610009620000|2021-01-07 08:53:40|917.7|917.2|917.8|917.5|917.8|917.5|917.7|917.2|3517
1610009630000|2021-01-07 08:53:50|917.9|917.6|919.2|918.9|919.4|919|917.9|917.6|9859
1610009640000|2021-01-07 08:54:00|919.1|919|919.1|918.9|919.2|919|919.1|918.9|1700
1610009650000|2021-01-07 08:54:10|919|918.8|919.1|918.8|919.2|918.9|918.8|918.6|10531
1610009660000|2021-01-07 08:54:20|919.2|918.9|919.2|918.9|919.5|919.3|919.2|918.8|6331
1610009670000|2021-01-07 08:54:30|919.4|919|919.1|918.8|919.7|919.4|919.1|918.8|5572
1610009680000|2021-01-07 08:54:40|919|918.7|919.1|918.5|919.1|918.7|918.7|918.4|1102
1610009690000|2021-01-07 08:54:50|919|918.6|919|918.7|919.1|918.7|919|918.6|0
1610009700000|2021-01-07 08:55:00|919.1|918.8|919.2|918.7|919.4|919.1|919|918.7|9637
1610009710000|2021-01-07 08:55:10|919.3|918.8|919.6|919.3|919.7|919.4|919.3|918.8|2913
1610009720000|2021-01-07 08:55:20|919.5|919.2|919.6|919.2|919.7|919.2|919.3|919.1|490
1610009730000|2021-01-07 08:55:30|919.7|919.1|919.4|919.1|919.7|919.2|919.4|919.1|700
1610009740000|2021-01-07 08:55:40|919.5|919.2|919.1|918.6|919.7|919.3|919.1|918.6|7307
1610009750000|2021-01-07 08:55:50|919.2|918.8|919.6|919.3|919.6|919.3|919.2|918.8|6005
1610009760000|2021-01-07 08:56:00|919.7|919.4|919.1|918.6|920|919.7|919.1|918.6|16980
1610009770000|2021-01-07 08:56:10|919.3|918.7|919.1|919|919.4|919.1|919.1|918.7|3975
1610009780000|2021-01-07 08:56:20|919.3|919.1|919.7|919.4|919.9|919.4|919.1|919|7785
1610009790000|2021-01-07 08:56:30|919.6|919.3|919.6|919.1|919.8|919.3|919.6|919.1|0
1610009800000|2021-01-07 08:56:40|919.5|919|919.2|918.9|919.5|919|919.1|918.9|1777
1610009810000|2021-01-07 08:56:50|919.1|918.8|919|918.5|919.1|918.8|919|918.5|845
1610009820000|2021-01-07 08:57:00|918.8|918.6|918.8|918.6|919|918.6|918.7|918.5|562
1610009830000|2021-01-07 08:57:10|918.9|918.5|919.4|919.1|919.5|919.1|918.8|918.5|6091
1610009840000|2021-01-07 08:57:20|919.5|919.2|919.3|919|919.5|919.2|919.1|918.9|4488
1610009850000|2021-01-07 08:57:30|919.2|918.9|919.3|918.8|919.3|919.1|918.8|918.6|5623
1610009860000|2021-01-07 08:57:40|919.2|918.7|919.4|918.8|919.4|918.8|919.1|918.7|0
1610009870000|2021-01-07 08:57:50|919.2|918.7|918.9|918.5|919.2|918.7|918.9|918.5|1700
1610009880000|2021-01-07 08:58:00|918.8|918.3|918.5|918.2|918.8|918.3|918.5|918.2|435
1610009890000|2021-01-07 08:58:10|918.6|918.3|918.3|918|918.7|918.3|918.3|918|448
1610009900000|2021-01-07 08:58:20|918.4|918.1|918.3|918|918.5|918.1|918.3|918|0
1610009910000|2021-01-07 08:58:30|918.2|917.9|918.1|917.5|918.2|917.9|918.1|917.4|5835
1610009920000|2021-01-07 08:58:40|918.2|917.6|918|917.6|918.2|917.9|918|917.5|2081
1610009930000|2021-01-07 08:58:50||917.5||917.5||917.6||917.5|179
1610009940000|2021-01-07 08:59:00|917.9|917.4|917.2|917|917.9|917.4|917.2|917|1762
1610009950000|2021-01-07 08:59:10|917.4|917.1|917.6|917.1|917.6|917.1|917.4|917.1|745
1610009960000|2021-01-07 08:59:20|917.7|917.2|918.1|917.6|918.2|917.7|917.6|917.2|2611
1610009970000|2021-01-07 08:59:30|918|917.5|917.9|917.6|918|917.6|917.9|917.5|0
1610009980000|2021-01-07 08:59:40|918|917.5|917.9|917.5|918|917.6|917.9|917.2|0
1610009990000|2021-01-07 08:59:50|917.8|917.4|917.7|917.2|917.8|917.4|917.7|917.2|0
1610010000000|2021-01-07 09:00:00||917.3||917.4||917.4||917.3|0
1610010010000|2021-01-07 09:00:10|917.8|917.5|917.7|917.3|917.9|917.7|917.5|917.2|2507
1610010020000|2021-01-07 09:00:20|917.8|917.4|917.6|917.3|918|917.4|917.6|917.2|0
1610010030000|2021-01-07 09:00:30|917.7|917.2|917.7|917.3|917.7|917.5|917.5|917.2|1700
1610010040000|2021-01-07 09:00:40|917.6|917.2|917.7|917.4|917.7|917.4|917.6|917.2|0
1610010050000|2021-01-07 09:00:50|917.6|917.2|917.9|917.6|917.9|917.6|917.6|917.2|10
1610010060000|2021-01-07 09:01:00|917.8|917.7|917.5|917.2|918.2|917.9|917.3|917.1|18916
1610010070000|2021-01-07 09:01:10|917.4|917.3|916.8|916.3|917.4|917.3|916.8|916.2|8437
1610010080000|2021-01-07 09:01:20|916.9|916.5|917.2|916.6|917.2|916.6|916.7|916.5|2700
1610010090000|2021-01-07 09:01:30|917.3|917|917.4|917|917.4|917.1|917.3|917|0
1610010100000|2021-01-07 09:01:40|917.3|916.8|917.2|916.6|917.3|916.8|917.2|916.6|1798
1610010110000|2021-01-07 09:01:50||916.7||916.8||916.8||916.7|0
1610010120000|2021-01-07 09:02:00|917.1|916.7|917.1|916.7|917.1|916.7|916.9|916.7|700
1610010130000|2021-01-07 09:02:10|917|916.8|916.8|916.7|917|916.8|916.7|916.6|4257
1610010140000|2021-01-07 09:02:20|917|916.8|917|916.8|917.1|916.8|917|916.7|10
1610010150000|2021-01-07 09:02:30|916.9|916.7|916.9|916.7|917|916.8|916.8|916.7|2133
1610010160000|2021-01-07 09:02:40|917|916.8|917.2|917|917.2|917|916.9|916.7|2414
1610010170000|2021-01-07 09:02:50|917.4|917.1|917.6|917.2|917.6|917.2|917.4|917.1|611
1610010180000|2021-01-07 09:03:00|917.5|917.3|917|916.6|917.6|917.4|916.6|916.5|15033
1610010190000|2021-01-07 09:03:10|917.2|916.7|917.2|917|917.2|917|917.2|916.7|12
1610010200000|2021-01-07 09:03:20|917.1|916.8|917.6|917.3|917.6|917.3|916.9|916.5|3055
1610010210000|2021-01-07 09:03:30|917.7|917.4|917.7|917.3|917.8|917.5|917.7|917.3|1760
1610010220000|2021-01-07 09:03:40|917.8|917.4|917.8|917.5|917.8|917.5|917.7|917.4|0
1610010230000|2021-01-07 09:03:50|917.7|917.3|918|917.6|918|917.6|917.7|917.3|9
1610010250000|2021-01-07 09:04:10|917.9|917.7|918.2|918|918.2|918|917.9|917.7|995
1610010260000|2021-01-07 09:04:20|918.1|917.8|917.9|917.6|918.2|917.8|917.8|917.6|3169
1610010270000|2021-01-07 09:04:30|918.1|917.7|918.2|917.9|918.2|917.9|918.1|917.6|700
1610010280000|2021-01-07 09:04:40|918.1|917.7|917.9|917.5|918.2|917.9|917.7|917.5|3121
1610010290000|2021-01-07 09:04:50|917.8|917.6|918.2|917.8|918.2|917.9|917.8|917.5|78
1610010300000|2021-01-07 09:05:00|918.4|917.9|918.7|918.2|918.8|918.5|918.4|917.9|2638
1610010310000|2021-01-07 09:05:10||918.3||918.3||918.4||918.3|0
1610010320000|2021-01-07 09:05:20|918.8|918.2|918.9|918.6|918.9|918.6|918.8|918.2|700
1610010330000|2021-01-07 09:05:30|919|918.7|919.2|918.9|919.4|919|919|918.7|5190
1610010340000|2021-01-07 09:05:40|919.3|919|919.5|919.2|919.6|919.3|919.3|919|1435
1610010350000|2021-01-07 09:05:50|919.4|919.1|919.8|919.5|920|919.5|919.3|919|3061
1610010360000|2021-01-07 09:06:00|919.9|919.4|919.9|919.5|920.2|919.9|919.7|919.3|8456
1610010370000|2021-01-07 09:06:10|919.8|919.4|920|919.7|920|919.7|919.8|919.3|1577
1610010380000|2021-01-07 09:06:20||919.9||919.7||919.9||919.7|280
1610010390000|2021-01-07 09:06:30|919.9|919.6|919.9|919.6|920|919.7|919.8|919.5|3131
1610010400000|2021-01-07 09:06:40|919.8|919.7|919.6|919.3|919.9|919.7|919.6|919.3|2640
1610010410000|2021-01-07 09:06:50|919.8|919.4|919.9|919.6|919.9|919.7|919.7|919.4|4597
1610010420000|2021-01-07 09:07:00|920.1|919.7|919.9|919.6|920.2|919.8|919.8|919.5|1718
1610010430000|2021-01-07 09:07:10||919.5||919.5||919.5||919.5|0
1610010440000|2021-01-07 09:07:20|919.8|919.4|919.3|919.1|919.8|919.4|919.3|919.1|555
1610010450000|2021-01-07 09:07:30|919.2|918.9|919.7|919.2|919.7|919.4|919.1|918.6|8808
1610010460000|2021-01-07 09:07:40|919.6|919.1|919.5|919.1|919.6|919.2|919.5|919.1|0
1610010470000|2021-01-07 09:07:50||919.2||919.1||919.2||919.1|0
1610010480000|2021-01-07 09:08:00|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.1|0
1610010490000|2021-01-07 09:08:10|919.3|919.1|919.3|919.1|919.3|919.1|919.3|919.1|0
1610010500000|2021-01-07 09:08:20|919.2|918.9|919.3|919.1|919.3|919.1|919.1|918.8|5758
1610010510000|2021-01-07 09:08:30|919.2|919.2|920.1|919.9|920.1|919.9|919.2|919.1|6227
1610010520000|2021-01-07 09:08:40|919.9|919.7|920|919.9|920.3|920.1|919.9|919.7|4507
1610010530000|2021-01-07 09:08:50|920.2|919.7|919.7|919.4|920.2|919.9|919.7|919.3|2950
1610010540000|2021-01-07 09:09:00|919.9|919.5|919.9|919.5|919.9|919.6|919.7|919.4|3017
1610010550000|2021-01-07 09:09:10|920|919.6|919.9|919.6|920|919.7|919.8|919.6|1319
1610010560000|2021-01-07 09:09:20|919.8|919.4|919.5|919.1|919.8|919.4|919.1|919|2623
1610010570000|2021-01-07 09:09:30|919.3|919|919.3|919.1|919.5|919.2|919.1|919|7157
1610010580000|2021-01-07 09:09:40|919.4|919.2|919.5|919.2|919.5|919.2|919.4|919.1|309
1610010590000|2021-01-07 09:09:50|919.4|919.1|919.4|919.1|919.5|919.2|919.2|919|3339
1610010600000|2021-01-07 09:10:00|919.5|919.2|919.5|919.2|919.6|919.4|919.5|919.2|770
1610010610000|2021-01-07 09:10:10|919.4|919.1|919.4|919.2|919.4|919.2|919.4|919.1|1345
1610010620000|2021-01-07 09:10:20|919.5|919.3|919.5|919.2|919.6|919.5|919.5|919.2|940
1610010630000|2021-01-07 09:10:30|919.4|919.1|919.5|919.2|919.5|919.2|919.1|919|2688
1610010640000|2021-01-07 09:10:40||919.1||919.2||919.2||919.1|0
1610010650000|2021-01-07 09:10:50|919.6|919.3|919.5|919.2|919.6|919.5|919.4|919.2|486
1610010660000|2021-01-07 09:11:00|919.4|919.3|919.5|919.2|919.5|919.3|919.4|919.2|0
1610010670000|2021-01-07 09:11:10|919.6|919.3|919.7|919.6|919.8|919.6|919.5|919.2|336
1610010680000|2021-01-07 09:11:20|919.8|919.7|920.3|919.9|920.4|919.9|919.8|919.6|769
1610010690000|2021-01-07 09:11:30|920.4|920|920.2|919.9|920.4|920.1|920.2|919.9|2680
1610010700000|2021-01-07 09:11:40|920.3|920|920.4|920.1|920.4|920.3|920.3|920|4680
1610010710000|2021-01-07 09:11:50|920.3|920|920.2|920|920.4|920.1|920.2|920|700
1610010720000|2021-01-07 09:12:00|920.1|919.8|919.3|919.1|920.1|919.8|919.1|918.6|144267
1610010730000|2021-01-07 09:12:10|919.2|918.9|918.7|918.3|919.2|919.1|918.7|918.3|9542
1610010740000|2021-01-07 09:12:20|918.8|918.4|918.8|918.4|919|918.7|918.5|918.4|6543
1610010750000|2021-01-07 09:12:30|918.7|918.5|918.6|918.3|918.7|918.5|918.6|918.1|5015
1610010760000|2021-01-07 09:12:40|918.5|918.2|918.3|918.1|918.5|918.3|918.3|918|500
1610010770000|2021-01-07 09:12:50|918.4|918.3|918.4|918.2|918.5|918.3|918.4|918.1|991
1610010780000|2021-01-07 09:13:00|918.3|918.1|918|917.7|918.3|918.2|918|917.7|2301
1610010790000|2021-01-07 09:13:10|917.9|917.5|917.6|917.4|917.9|917.5|917.6|917.4|1400
1610010800000|2021-01-07 09:13:20|917.7||917.6||917.7||917.5||300
1610010810000|2021-01-07 09:13:30|917.7|917.5|917.7|917.5|917.7|917.5|917.6|917.5|1357
1610010820000|2021-01-07 09:13:40|917.6|917.3|917.6|917.3|917.7|917.5|917.5|917.3|14893
1610010830000|2021-01-07 09:13:50|917.7|917.4|917.7|917.4|917.7|917.4|917.6|917.3|700
1610010840000|2021-01-07 09:14:00|917.6|917.2|917.6|917.2|917.6|917.3|917.4|917.1|2400
1610010850000|2021-01-07 09:14:10|917.5||917.5||917.5||917.5||0
1610010860000|2021-01-07 09:14:20|917.6||917.6||917.6||917.6||0
1610010870000|2021-01-07 09:14:30|||||||||225
1610010880000|2021-01-07 09:14:40|917.5|917|917.2|917|917.6|917.3|917.2|917|10778
1610010890000|2021-01-07 09:14:50|917.3|917.1|917.4|917.1|917.5|917.1|917.3|917.1|551
1610010900000|2021-01-07 09:15:00|917.5|917.2|917.5|917.3|917.6|917.3|917.5|917.2|1200
1610010910000|2021-01-07 09:15:10|917.4|917.2|917.5|917.3|917.5|917.3|917.2|917|6150
1610010920000|2021-01-07 09:15:20|917.6|917.4|917.6|917.3|917.6|917.5|917.5|917.2|771
1610010930000|2021-01-07 09:15:30|917.7|917.4|917.8|917.5|917.8|917.7|917.7|917.4|1128
1610010940000|2021-01-07 09:15:40|917.7|917.4|917.8|917.4|917.8|917.4|917.5|917.1|500
1610010950000|2021-01-07 09:15:50|917.7|917.5|917.9|917.8|918.4|918|917.7|917.5|4659
1610010960000|2021-01-07 09:16:00|918.1|917.7|917.7|917.5|918.2|917.9|917.7|917.5|1642
1610010970000|2021-01-07 09:16:10|917.6|917.3|917.9|917.5|917.9|917.5|917.5|917.2|635
1610010980000|2021-01-07 09:16:20|918|917.6|918|917.9|918|917.9|918|917.6|1495
1610010990000|2021-01-07 09:16:30|||||||||3639
1610011000000|2021-01-07 09:16:40|||||||||5467
1610011010000|2021-01-07 09:16:50|917.9|917.8|917.6|917.3|917.9|917.8|917.5|917.2|1208
1610011020000|2021-01-07 09:17:00|917.5|917.2|917.6|917.3|917.6|917.3|917.5|917.2|0
1610011030000|2021-01-07 09:17:10|917.5|917.2|917.7|917.3|917.7|917.4|917.5|917.2|2592
1610011040000|2021-01-07 09:17:20|917.6|917.5|917.5|917.3|917.9|917.6|917.5|917.3|11889
1610011050000|2021-01-07 09:17:30|917.4||917.4||917.4||917.4||1000
1610011060000|2021-01-07 09:17:40|917.3|917.2|917.2|917|917.4|917.2|917.2|917|769
1610011070000|2021-01-07 09:17:50|917.1|916.9|917.6|917.1|917.6|917.1|917|916.8|5692
1610011080000|2021-01-07 09:18:00|917.5|917.2|918.5|918.2|918.5|918.3|917.5|917.2|4306
1610011090000|2021-01-07 09:18:10|918.4|918.1|918.5|918.1|918.5|918.2|918.2|917.9|2621
1610011100000|2021-01-07 09:18:20|918.2|918.2|918|917.9|918.5|918.2|918|917.9|3985
1610011110000|2021-01-07 09:18:30|918.1|918|918.4|918|918.4|918.2|918.1|918|1095
1610011120000|2021-01-07 09:18:40|918.5|918.1|918.5|918.3|918.5|918.4|918.4|918.1|0
1610011130000|2021-01-07 09:18:50|918.4|918.2|918.5|918.2|918.5|918.2|918.4|918|1232
1610011140000|2021-01-07 09:19:00|918.6|918.3|918.5|918.2|918.8|918.6|918.5|918.2|1752
1610011150000|2021-01-07 09:19:10|918.4||918.4||918.4||918.4||0
1610011160000|2021-01-07 09:19:20|918.5|918.3|918.4|918.3|918.5|918.3|918.4|918.2|661
1610011170000|2021-01-07 09:19:30|918.3|918.2|918.5|918.2|918.5|918.2|918.1|918|6227
1610011180000|2021-01-07 09:19:40|918.6|918.3|918.8|918.4|918.8|918.4|918.5|918.3|1550
1610011190000|2021-01-07 09:19:50|918.7|918.5|918.8|918.6|918.8|918.6|918.7|918.5|0
1610011200000|2021-01-07 09:20:00|918.9|918.7|918.9|918.6|918.9|918.8|918.9|918.6|2208
1610011210000|2021-01-07 09:20:10|918.8|918.5|918.9|918.6|918.9|918.6|918.8|918.5|0
1610011220000|2021-01-07 09:20:20|918.8|918.7|919|918.8|919|918.8|918.8|918.6|545
1610011230000|2021-01-07 09:20:30|919.2|918.9|919.1|918.8|919.2|919|919.1|918.8|700
1610011240000|2021-01-07 09:20:40||918.9||918.9||918.9||918.9|0
1610011250000|2021-01-07 09:20:50|919.2|919|919.2|919|919.3|919|919.1|919|0
1610011270000|2021-01-07 09:21:10|919.1|918.9|918.1|918|919.1|918.9|918.1|918|35442
1610011280000|2021-01-07 09:21:20|918.3|918.1|918.2|918|918.3|918.1|918.1|918|1432
1610011290000|2021-01-07 09:21:30||918.1||918||918.1||918|1200
1610011300000|2021-01-07 09:21:40|918.3|918.1|918.2|918|918.3|918.1|918.2|918|1658
1610011310000|2021-01-07 09:21:50|918.3|918.1|918.4|918.1|918.5|918.2|918.2|918|4904
1610011320000|2021-01-07 09:22:00|918.3|918.2|918.8|918.6|918.8|918.6|918.2|918.1|5139
1610011330000|2021-01-07 09:22:10|919|918.7|919|918.8|919|918.8|919|918.7|1194
1610011340000|2021-01-07 09:22:20|919.2|918.9|919.1|918.9|919.2|919|919.1|918.9|2347
1610011350000|2021-01-07 09:22:30|919|919|918.6|918.2|919.1|919|918.6|918.2|6014
1610011360000|2021-01-07 09:22:40|918.7|918.3|919.1|918.8|919.1|918.9|918.7|918.3|2543
1610011380000|2021-01-07 09:23:00|919|918.6|918.9|918.4|919|918.7|918.7|918.4|1022
1610011390000|2021-01-07 09:23:10|919|918.6|918.8|918.5|919|918.9|918.8|918.4|1100
1610011400000|2021-01-07 09:23:20|918.9|918.6|919.1|918.8|919.1|919|918.8|918.5|1956
1610011410000|2021-01-07 09:23:30|919.2|918.9|918.7|918.5|919.4|919.2|918.7|918.5|4276
1610011420000|2021-01-07 09:23:40|918.6||918.6||918.7||918.6||1152
1610011440000|2021-01-07 09:24:00|918.8|918.6|920.1|919.6|920.2|919.6|918.8|918.6|2972
1610011450000|2021-01-07 09:24:10|920|919.5|919.6|919.3|920|919.5|919.5|919.3|2194
1610011460000|2021-01-07 09:24:20|919.5|919.4|919.4|919.3|919.5|919.4|919.4|919.3|1751
1610011470000|2021-01-07 09:24:30|919.5|919.2|919.3|919|919.5|919.3|919.3|919|8003
1610011480000|2021-01-07 09:24:40|919.2|918.9|918.9|918.6|919.3|918.9|918.9|918.6|5777
1610011490000|2021-01-07 09:24:50|918.8|918.7|918.8|918.6|918.8|918.7|918.8|918.6|1262
1610011510000|2021-01-07 09:25:10|918.7|918.5|918.5|918.2|918.7|918.6|918.5|918.2|2606
1610011520000|2021-01-07 09:25:20|918.4|918.1|918.6|918.3|918.7|918.4|918.4|918.1|1269
1610011530000|2021-01-07 09:25:30||918.4||918.4||918.4||918.3|0
1610011540000|2021-01-07 09:25:40|918.7|918.3|919.2|918.7|919.4|919.1|918.6|918.3|4738
1610011550000|2021-01-07 09:25:50|919.1|918.6|919|918.6|919.1|918.6|919|918.6|0
1610011560000|2021-01-07 09:26:00||918.7||918.6||918.7||918.6|0
1610011570000|2021-01-07 09:26:10||918.7||918.6||918.7||918.6|0
1610011580000|2021-01-07 09:26:20||918.7||918.7||918.7||918.7|0
1610011590000|2021-01-07 09:26:30|918.9|918.8|919.2|919|919.4|919.1|918.9|918.8|2528
1610011600000|2021-01-07 09:26:40|919.1||919.1||919.1||919.1||80
1610011610000|2021-01-07 09:26:50|919|918.9|919|918.8|919|918.9|918.9|918.7|2907
1610011620000|2021-01-07 09:27:00|918.9|918.7|918.4|918.1|918.9|918.7|918.4|918.1|2014
1610011630000|2021-01-07 09:27:10|918.3|918|918.1|917.8|918.3|918.1|918.1|917.7|11712
1610011650000|2021-01-07 09:27:30|918|917.7|918|917.7|918.1|917.8|918|917.7|0
1610011660000|2021-01-07 09:27:40||917.8||917.8||917.8||917.8|0
1610011670000|2021-01-07 09:27:50|917.9|917.7|917.9|917.7|917.9|917.7|917.9|917.7|0
1610011680000|2021-01-07 09:28:00|917.8|917.6|918.2|917.8|918.2|917.8|917.7|917.4|3856
1610011690000|2021-01-07 09:28:10|918.1|917.7|918|917.7|918.1|917.7|918|917.7|258
1610011700000|2021-01-07 09:28:20|917.9|917.6|917.8|917.7|917.9|917.7|917.8|917.3|948
1610011720000|2021-01-07 09:28:40|918.1|917.8|918.9|918.6|919|918.8|918|917.7|11624
1610011730000|2021-01-07 09:28:50||918.5||918.6||918.6||918.5|0
1610011740000|2021-01-07 09:29:00|919|918.7|919|918.6|919|918.9|918.9|918.6|5266
1610011750000|2021-01-07 09:29:10|||||||||57
1610011760000|2021-01-07 09:29:20|918.9|918.8|918.9|918.8|918.9|918.9|918.9|918.8|700
1610011770000|2021-01-07 09:29:30|919|918.9|919|918.9|919|918.9|919|918.8|273
1610011780000|2021-01-07 09:29:40|919.1|919|919.3|919|919.4|919|919.1|918.9|2049
1610011800000|2021-01-07 09:30:00|919.4|919.1|919.3|919|919.4|919.1|919.3|919|0
1610011840000|2021-01-07 09:30:40|919.2|919.1|919.2|919|919.2|919.1|919.2|919|0
1610011850000|2021-01-07 09:30:50|919.1|918.9|918.6|918.4|919.1|918.9|918.6|918.4|5776
1610011860000|2021-01-07 09:31:00|918.7|918.6|918.7|918.6|918.7|918.6|918.7|918.6|2799
1610011870000|2021-01-07 09:31:10|918.6|918.5|918.3|918|918.7|918.6|918.3|918|10080
1610011880000|2021-01-07 09:31:20|918.2|917.9|918|917.7|918.3|917.9|918|917.6|3543
1610011910000|2021-01-07 09:31:50|917.9|917.6|918|917.8|918|917.8|917.9|917.6|0
1610011920000|2021-01-07 09:32:00|917.9|917.7|917.5|917|918.3|917.9|917.5|917|5855
1610011930000|2021-01-07 09:32:10|917.4|916.9|916.9|916.6|917.4|916.9|916.9|916.6|959
1610011940000|2021-01-07 09:32:20|916.8|916.7|916.9|916.5|917.1|916.8|916.7|916.5|5801
1610011950000|2021-01-07 09:32:30|916.8||916.8||916.8||916.7||250
1610011960000|2021-01-07 09:32:40|916.9|916.6|918.1|917.8|918.1|917.8|916.9|916.6|3937
1610011970000|2021-01-07 09:32:50|918.2|917.9|918.3|918.1|918.6|918.2|918.2|917.9|197
1610011980000|2021-01-07 09:33:00|918.2|918|917.9|917.8|918.5|918.2|917.9|917.7|4399
1610011990000|2021-01-07 09:33:10||917.6||917.8||917.8||917.6|0
1610012000000|2021-01-07 09:33:20|917.8|917.6|917.4|917|917.9|917.7|917.2|916.9|18
1610012010000|2021-01-07 09:33:30|917.5|917.1|917.4|917|917.5|917.2|917.4|916.9|0
1610012020000|2021-01-07 09:33:40|917.3|917.1|917.9|917.6|917.9|917.6|917.3|917.1|50
1610012030000|2021-01-07 09:33:50|917.8|917.5|917.8|917.4|917.9|917.6|917.8|917.4|0
1610012040000|2021-01-07 09:34:00|917.9|917.5|917.8|917.4|917.9|917.6|917.5|917.1|6536
1610012050000|2021-01-07 09:34:10|918|917.5|918|917.4|918|917.6|918|917.4|0
1610012060000|2021-01-07 09:34:20|917.9|917.5|917.8|917.5|917.9|917.6|917.8|917.5|0
1610012070000|2021-01-07 09:34:30|917.7|917.6|918.2|917.8|918.3|917.8|917.7|917.5|708
1610012080000|2021-01-07 09:34:40|918.3|917.9|917.7|917.6|918.3|917.9|917.7|917.6|9288
1610012090000|2021-01-07 09:34:50|917.6|917.5|917.9|917.5|917.9|917.5|917.5|917.4|4189
1610012100000|2021-01-07 09:35:00|918||918||918||918||0
1610012120000|2021-01-07 09:35:20|917.9|917.4|918|917.7|918|917.7|917.6|917.4|5924
1610012130000|2021-01-07 09:35:30|917.9|917.6|918|917.8|918|917.8|917.9|917.6|0
1610012140000|2021-01-07 09:35:40|918.2|917.9|918|917.5|918.3|918.1|917.8|917.5|6726
1610012150000|2021-01-07 09:35:50||917.6||917.7||917.7||917.6|0
1610012160000|2021-01-07 09:36:00|918.2|917.8|918.9|918.5|919|918.8|918.2|917.8|6228
1610012170000|2021-01-07 09:36:10|919||919||919||919||0
1610012180000|2021-01-07 09:36:20|918.9|918.6|918.9|918.5|918.9|918.7|918.9|918.5|0
1610012190000|2021-01-07 09:36:30|919|918.6|919|918.7|919|918.8|918.9|918.5|618
1610012200000|2021-01-07 09:36:40|919.1|918.8|919.2|918.9|919.2|919|919.1|918.8|2563
1610012210000|2021-01-07 09:36:50|919.1|918.8|919.1|918.7|919.1|918.8|919.1|918.7|0
1610012220000|2021-01-07 09:37:00||918.8||918.8||918.8||918.8|0
1610012230000|2021-01-07 09:37:10|919.2|918.9|919.3|919.1|919.3|919.1|919.2|918.9|1920
1610012240000|2021-01-07 09:37:20|919.2|919|918.8|918.5|919.2|919|918.8|918.5|2533
1610012250000|2021-01-07 09:37:30|918.7|918.6|918.8|918.5|919|918.6|918.5|918.4|1430
1610012260000|2021-01-07 09:37:40|919|918.4|919|918.5|919.4|919|919|918.4|2322
1610012270000|2021-01-07 09:37:50||918.4||918.5||918.5||918.4|0
1610012280000|2021-01-07 09:38:00|918.9|918.4|918.2|917.9|918.9|918.4|918.2|917.8|2440
1610012290000|2021-01-07 09:38:10|918.4|918|918.5|918.3|918.5|918.4|918.4|918|3443
1610012310000|2021-01-07 09:38:30|918.4|918.2|918.4|918.1|918.5|918.2|918.4|918.1|1000
1610012320000|2021-01-07 09:38:40|918.3|918|918|917.9|918.5|918.1|918|917.7|2985
1610012330000|2021-01-07 09:38:50|917.9|917.7|917.7|917.5|918|917.7|917.7|917.5|250
1610012340000|2021-01-07 09:39:00|917.9|917.6|918.6|918.1|918.6|918.2|917.7|917.6|2966
1610012350000|2021-01-07 09:39:10|918.4|918.2|918.3|917.9|918.4|918.2|918.3|917.9|0
1610012360000|2021-01-07 09:39:20|918.2|918|917.9|917.6|918.2|918|917.7|917.5|2000
1610012370000|2021-01-07 09:39:30|918|917.5|918.1|917.8|918.3|918|918|917.5|0
1610012380000|2021-01-07 09:39:40|918|917.7|918|917.7|918|917.8|918|917.7|0
1610012390000|2021-01-07 09:39:50|917.9|917.8|917.9|917.5|917.9|917.8|917.9|917.5|0
1610012400000|2021-01-07 09:40:00|917.8|917.3|917.6|917.3|917.8|917.5|917.5|917.2|2796
1610012410000|2021-01-07 09:40:10|917.5|917.4|917.5|917.4|917.5|917.4|917.5|917.3|325
1610012420000|2021-01-07 09:40:20|917.4|917.3|917.5|917.2|917.5|917.3|917.4|917.1|440
1610012440000|2021-01-07 09:40:40|917.6|917.3|917.6|917.3|917.6|917.5|917.6|917.3|1770
1610012450000|2021-01-07 09:40:50|917.5|917.4|917.6|917.4|917.6|917.4|917.5|917.4|0
1610012460000|2021-01-07 09:41:00||917.3||917.3||917.4||917.3|38
1610012470000|2021-01-07 09:41:10||917.4||917.4||917.4||917.4|0
1610012480000|2021-01-07 09:41:20|917.7|917.5|917.7|917.4|918|917.7|917.6|917.4|5276
1610012490000|2021-01-07 09:41:30|917.6|917.3|917.6|917.4|917.6|917.4|917.6|917.3|440
1610012500000|2021-01-07 09:41:40|917.5|917.3|917.5|917.3|917.7|917.3|917.5|917.3|0
1610012520000|2021-01-07 09:42:00|917.4|917.2|916.9|916.7|917.6|917.2|916.9|916.7|5051
1610012530000|2021-01-07 09:42:10|917|916.8|917.2|916.9|917.4|916.9|917|916.7|1443
1610012540000|2021-01-07 09:42:20|917.4|917|917.6|917.3|917.6|917.3|917.4|917|344
1610012550000|2021-01-07 09:42:30|917.7|917.5|917.9|917.6|918|917.7|917.7|917.5|0
1610012560000|2021-01-07 09:42:40|918||918||918||918||0
1610012570000|2021-01-07 09:42:50|917.9|917.8|918.3|917.8|918.3|917.8|917.9|917.6|1100
1610012580000|2021-01-07 09:43:00|918.2|917.9|918.1|917.8|918.2|918|917.9|917.6|1312
1610012590000|2021-01-07 09:43:10|918.2|917.7|918.1|917.8|918.3|917.8|918.1|917.7|0
1610012600000|2021-01-07 09:43:20|918.2|917.9|918.4|918.2|918.6|918.2|918.2|917.9|2829
1610012610000|2021-01-07 09:43:30|918.5|918.3|918.8|918.6|918.8|918.6|918.5|918.2|1536
1610012620000|2021-01-07 09:43:40|918.9|918.7|919|918.8|919|918.9|918.9|918.7|900
1610012630000|2021-01-07 09:43:50|918.9||918.9||919||918.9||0
1610012640000|2021-01-07 09:44:00|919|918.9|919.2|918.9|919.3|918.9|918.7|918.6|7830
1610012650000|2021-01-07 09:44:10|919.5|919|919.4|919.1|919.6|919.2|919.3|919|11900
1610012660000|2021-01-07 09:44:20|919.5|919.2|919.3|918.9|919.6|919.3|919.3|918.9|0
1610012670000|2021-01-07 09:44:30|919.2|919|918.9|918.7|919.3|919|918.9|918.6|1838
1610012680000|2021-01-07 09:44:40||918.6||918.7||918.7||918.6|0
1610012690000|2021-01-07 09:44:50|919|918.8|919|918.8|919|918.9|918.9|918.7|1557
1610012700000|2021-01-07 09:45:00|919.2|918.9|919.2|918.9|919.4|919.1|919.2|918.8|7782
1610012710000|2021-01-07 09:45:10|919.1|918.8|919.1|918.8|919.1|919|919.1|918.8|500
1610012720000|2021-01-07 09:45:20|919|918.7|918.8|918.6|919|918.8|918.7|918.6|7441
1610012730000|2021-01-07 09:45:30|918.9|918.7|919.1|918.7|919.1|918.8|918.8|918.7|1642
1610012740000|2021-01-07 09:45:40|919||919||919||919||0
1610012750000|2021-01-07 09:45:50|918.9|918.6|918.2|917.8|918.9|918.7|918.2|917.8|2600
1610012760000|2021-01-07 09:46:00||917.7||918||918||917.6|0
1610012770000|2021-01-07 09:46:10|918.3|918.1|918.4|918.1|918.4|918.1|918.3|917.9|1236
1610012780000|2021-01-07 09:46:20|918.5|918|918.5|918.2|918.5|918.3|918.5|918|10
1610012790000|2021-01-07 09:46:30|918.4|918.1|918.4|918.1|918.5|918.1|918.4|918.1|0
1610012800000|2021-01-07 09:46:40|918.5|918.2|919|918.7|919.1|918.9|918.4|918.1|3475
1610012810000|2021-01-07 09:46:50|919.1|918.8|919|918.7|919.1|918.8|918.9|918.6|0
1610012820000|2021-01-07 09:47:00|919.1|918.6|919.1|918.8|919.1|919|918.7|918.3|9442
1610012830000|2021-01-07 09:47:10|919.3|919|919.5|919.1|919.5|919.2|919.3|919|1047
1610012840000|2021-01-07 09:47:20|919.4|919.2|919.8|919.5|919.9|919.5|919.4|919.2|450
1610012850000|2021-01-07 09:47:30|919.7|919.4|919.5|919.3|919.7|919.4|919.5|919.2|0
1610012860000|2021-01-07 09:47:40|919.7|919.4|920|919.7|920|919.7|919.7|919.4|2170
1610012870000|2021-01-07 09:47:50|920.2|919.8|920.7|920.4|920.8|920.4|920.1|919.8|4513
1610012880000|2021-01-07 09:48:00|920.6|920.3|920.2|920|920.6|920.5|920.1|919.8|921
1610012890000|2021-01-07 09:48:10|920.1|919.9|920.3|919.9|920.4|920|919.9|919.8|1679
1610012910000|2021-01-07 09:48:30|920.2||920.3||920.4||920.2||0
1610012920000|2021-01-07 09:48:40|920.4|920|920.2|919.9|920.5|920.1|920.2|919.8|2490
1610012930000|2021-01-07 09:48:50|920.3||920.4||920.4||920.3||0
1610012940000|2021-01-07 09:49:00|920.5|920|920.5|920.3|920.5|920.3|920.4|919.9|1431
1610012950000|2021-01-07 09:49:10|920.6|920.2|920.5|920.1|920.6|920.3|920.5|920.1|0
1610012960000|2021-01-07 09:49:20|920.6|920.2|920.5|920.3|920.6|920.4|920.5|920.2|0
1610012970000|2021-01-07 09:49:30|920.4|920.2|919.7|919.5|920.4|920.2|919.7|919.5|3082
1610012980000|2021-01-07 09:49:40|919.8|919.4|919.9|919.5|919.9|919.5|919.7|919.4|0
1610012990000|2021-01-07 09:49:50|920|919.6|920.6|920.3|920.6|920.3|920|919.6|1300
1610013000000|2021-01-07 09:50:00|920.5|920.2|920.5|920.2|920.6|920.3|920.5|920.2|0
1610013020000|2021-01-07 09:50:20|920.4|920.1|920.3|920.1|920.4|920.1|920|919.9|112
1610013030000|2021-01-07 09:50:30|920.5|920.2|920.6|920.4|920.6|920.4|920.5|920.2|612
1610013040000|2021-01-07 09:50:40|920.5|920.3|920.5|920.3|920.5|920.4|920.5|920.3|440
1610013050000|2021-01-07 09:50:50|920.6|920.4|921.2|920.9|921.3|920.9|920.5|920.3|6888
1610013060000|2021-01-07 09:51:00|921.3|921|921.4|921|921.6|921.2|921.1|920.9|5854
1610013070000|2021-01-07 09:51:10|921.3|920.9|920.6|920.2|921.5|920.9|920.6|920.1|4228
1610013080000|2021-01-07 09:51:20||920.1||920.1||920.2||920.1|0
1610013090000|2021-01-07 09:51:30|920.7|920.2|920.9|920.6|921.1|920.6|920.7|920.1|1902
1610013100000|2021-01-07 09:51:40|921|920.7|921.3|920.8|921.3|921|921|920.7|931
1610013110000|2021-01-07 09:51:50|921.2|920.7|921.1|920.8|921.2|920.8|921.1|920.7|0
1610013120000|2021-01-07 09:52:00|921.2|920.9|921.1|920.8|921.3|921|920.9|920.7|500
1610013130000|2021-01-07 09:52:10|921|920.7|921|920.7|921.1|920.8|920.9|920.7|0
1610013140000|2021-01-07 09:52:20|920.9|920.8|921.2|921|921.3|921|920.9|920.7|0
1610013160000|2021-01-07 09:52:40|921.4|921.1|922|921.6|922|921.8|921.4|921.1|1825
1610013170000|2021-01-07 09:52:50|922.1|921.7|922.4|922|922.4|922|922.1|921.7|1772
1610013180000|2021-01-07 09:53:00|922.5|922.1|922.7|922.5|923|922.8|922.4|922.1|2197
1610013190000|2021-01-07 09:53:10|922.8|922.6|922.9|922.6|922.9|922.6|922.7|922.5|0
1610013200000|2021-01-07 09:53:20|922.8|922.5|922.6|922.4|922.8|922.6|922.6|922.3|237
1610013210000|2021-01-07 09:53:30|922.5|922.3|922.5|922.4|922.5|922.4|922.5|922.3|63
1610013220000|2021-01-07 09:53:40|922.6|922.5|923.1|922.6|923.2|922.6|922.6|922.5|759
1610013230000|2021-01-07 09:53:50|923|922.7|923.1|922.7|923.1|922.8|922.9|922.7|1400
1610013240000|2021-01-07 09:54:00|923.2|922.8|923.1|922.8|923.2|922.9|923.1|922.7|700
1610013250000|2021-01-07 09:54:10|923.2|922.9|923.2|922.8|923.3|923|923.1|922.7|5150
1610013260000|2021-01-07 09:54:20|923.3|923.1|922.2|921.9|923.4|923.2|922.2|921.9|55329
1610013270000|2021-01-07 09:54:30|922.3|922|922.4|922.1|922.4|922.1|922.2|922|0
1610013290000|2021-01-07 09:54:50|922.3|922.4|922.4|922.1|922.5|922.4|922.3|922.1|7239
1610013300000|2021-01-07 09:55:00|922|921.9|921.3|921.1|922|921.9|921.3|921|5319
1610013310000|2021-01-07 09:55:10|921.2|921|921.1|920.7|921.4|921.1|920.9|920.7|273
1610013320000|2021-01-07 09:55:20|921|920.8|920.9|920.7|921|920.8|920.9|920.7|0
1610013330000|2021-01-07 09:55:30|921|920.8|921.1|921|921.3|921|920.9|920.8|78453
1610013340000|2021-01-07 09:55:40|921.3|921.1|921.3|920.8|921.7|921.4|920.7|920.5|6900
1610013350000|2021-01-07 09:55:50|921.4|920.9|921.3|920.8|921.5|921|920.9|920.6|0
1610013360000|2021-01-07 09:56:00|921.4|920.9|921.5|921.2|921.5|921.2|921.4|920.9|0
1610013370000|2021-01-07 09:56:10|921.6|921.3|921.9|921.5|921.9|921.5|921.5|921.2|1580
1610013380000|2021-01-07 09:56:20|921.8|921.6|922|921.7|922|921.8|921.8|921.5|3583
1610013390000|2021-01-07 09:56:30|922.2|921.8|922.2|921.9|922.3|921.9|922.2|921.8|1619
1610013400000|2021-01-07 09:56:40|922|921.8|922.2|921.9|922.2|922.1|922|921.8|300
1610013410000|2021-01-07 09:56:50|922.1|922|921.9|921.6|922.1|922|921.9|921.5|568
1610013420000|2021-01-07 09:57:00|921.8|921.5|921.9|921.6|921.9|921.6|921.8|921.4|2388
1610013430000|2021-01-07 09:57:10|922||921.9||922||921.9||0
1610013450000|2021-01-07 09:57:30|922|921.7|922.5|922.3|922.6|922.4|921.9|921.7|4385
1610013460000|2021-01-07 09:57:40|922.6||922.5||922.6||922.5||0
1610013470000|2021-01-07 09:57:50|922.6|922.4|922.9|922.6|923|922.6|922.6|922.3|644
1610013480000|2021-01-07 09:58:00||922.5||922.4||922.5||922.4|0
1610013490000|2021-01-07 09:58:10|922.8|922|922.3|921.9|922.8|922.2|922.3|921.7|21178
1610013500000|2021-01-07 09:58:20||922||922||922||922|0
1610013520000|2021-01-07 09:58:40|922.2|921.9|922.2|921.9|922.2|921.9|922.2|921.9|0
1610013540000|2021-01-07 09:59:00|922|922|922.2|921.9|922.2|922|922|921.9|2193
1610013550000|2021-01-07 09:59:10|922.1|922|922.2|921.9|922.2|922|922.1|921.9|700
1610013560000|2021-01-07 09:59:20|922.1|922|922.5|922|922.5|922|922.1|921.9|0
1610013570000|2021-01-07 09:59:30|922.3|921.9|922.3|922|922.3|922.1|922|921.9|3286
1610013580000|2021-01-07 09:59:40|922.6|922.1|922.5|922.1|922.6|922.5|922.5|922.1|22911
1610013590000|2021-01-07 09:59:50|922.6||922.6||922.6||922.5||0
1610013610000|2021-01-07 10:00:10|922.5|922.2|922.3|922.2|922.5|922.3|922.3|922.1|1485
1610013620000|2021-01-07 10:00:20|922.4|922.1|922.5|922.2|922.5|922.2|922.4|922.1|1229
1610013630000|2021-01-07 10:00:30|922.4|922.1|922.4|922.1|922.5|922.2|922.4|922.1|0
1610013640000|2021-01-07 10:00:40|922.5|922.2|922.5|922.2|922.5|922.2|922.4|922.2|0
1610013650000|2021-01-07 10:00:50|922.4|922.1|922.4|922.1|922.4|922.1|922.4|922.1|0
1610013660000|2021-01-07 10:01:00|922.5|922.2|922.4|922.1|922.5|922.2|922.4|922.1|0
1610013670000|2021-01-07 10:01:10|922.5|922.2|922.5|922.2|922.5|922.2|922.4|922.2|0
1610013690000|2021-01-07 10:01:30|922.6|922.3|922.6|922.4|922.6|922.4|922.6|922.3|1774
1610013710000|2021-01-07 10:01:50|922.5|922.3|922.5|922.2|922.5|922.3|922.5|922.2|0
1610013720000|2021-01-07 10:02:00|922.6|922.1|922.5|922.1|922.6|922.2|922.5|922.1|0
1610013730000|2021-01-07 10:02:10|922.4|922.2|922.5|922|922.5|922.2|921.8|921.7|4317
1610013740000|2021-01-07 10:02:20|922.4|922.1|922.8|922.5|923.1|922.7|922.4|922.1|5088
1610013750000|2021-01-07 10:02:30|922.7|922.4|922.8|922.4|922.8|922.4|922.7|922.4|337
1610013770000|2021-01-07 10:02:50||922.5||922.4||922.5||922.4|164
1610013790000|2021-01-07 10:03:10|922.9|922.5|923.3|923|923.4|923|922.9|922.5|536
1610013800000|2021-01-07 10:03:20|923.2|922.9|922.8|922.4|923.2|922.9|922.8|922.4|1573
1610013810000|2021-01-07 10:03:30|922.7|922.5|922.6|922.5|922.7|922.5|922.6|922.2|72
1610013820000|2021-01-07 10:03:40|922.5|922.3|923.1|922.6|923.1|922.6|922.4|922.1|500
1610013830000|2021-01-07 10:03:50|923||923||923||923||0
1610013840000|2021-01-07 10:04:00|923.1||923.1||923.2||923.1||0
1610013850000|2021-01-07 10:04:10|923||922.9||923||922.9||0
1610013860000|2021-01-07 10:04:20|922.8|922.7|923.1|922.7|923.1|922.8|922.8|922.6|1161
1610013870000|2021-01-07 10:04:30|923.2|922.8|923.2|922.9|923.2|922.9|923.1|922.8|0
1610013890000|2021-01-07 10:04:50|923.3|923|923.7|923.3|923.8|923.3|923.3|923|322
1610013900000|2021-01-07 10:05:00|923.6|923.4|923.7|923.4|923.7|923.4|923.5|923.4|0
1610013910000|2021-01-07 10:05:10|923.8|923.5|923.6|923.3|923.9|923.5|923.4|923.3|3468
1610013920000|2021-01-07 10:05:20|923.7|923.4|923.8|923.4|923.8|923.4|923.7|923.4|0
1610013930000|2021-01-07 10:05:30|923.9|923.5|924.1|923.6|924.4|923.8|923.9|923.5|860
1610013940000|2021-01-07 10:05:40|924.2|923.7|924.5|924|924.6|924|924.2|923.7|0
1610013950000|2021-01-07 10:05:50|924.6|924.1|924.5|924.2|924.8|924.2|924.5|924.1|0
1610013960000|2021-01-07 10:06:00|924.4|924.1|924.4|924.1|924.5|924.1|924.1|924|1343
1610013970000|2021-01-07 10:06:10|924.5|924.2|924.8|924.6|924.9|924.7|924.5|924.1|1500
1610013990000|2021-01-07 10:06:30|924.9|924.7|924.7|924.4|925|924.8|924.7|924.4|1381
1610014000000|2021-01-07 10:06:40||924.3||924.3||924.3||924.3|0
1610014010000|2021-01-07 10:06:50|924.9|924.5|924.9|924.5|925|924.8|924.9|924.5|736
1610014020000|2021-01-07 10:07:00|924.8|924.4|924.9|924.5|924.9|924.5|924.7|924.3|831
1610014030000|2021-01-07 10:07:10|924.8|924.4|924.9|924.5|924.9|924.5|924.7|924.4|3553
1610014040000|2021-01-07 10:07:20||924.6||924.6||924.6||924.6|0
1610014050000|2021-01-07 10:07:30|925|924.5|924.9|924.5|925|924.9|924.9|924.5|6384
1610014060000|2021-01-07 10:07:40||924.6||924.7||924.7||924.6|215
1610014070000|2021-01-07 10:07:50|925|924.8|925|924.8|925|924.8|924.9|924.5|582
1610014080000|2021-01-07 10:08:00|925.1|924.9|925.3|925.1|925.7|925.4|925.1|924.9|14989
1610014090000|2021-01-07 10:08:10|925.2|924.9|925.2|924.9|925.3|924.9|925.2|924.9|1041
1610014100000|2021-01-07 10:08:20|925.3|925|925.2|924.9|925.6|925.2|925.2|924.9|5255
1610014110000|2021-01-07 10:08:30|925.3|925.2|925.5|925|925.5|925.2|925.2|924.9|3296
1610014120000|2021-01-07 10:08:40|925.6|925.1|925.7|925.2|925.8|925.2|925.6|925.1|0
1610014130000|2021-01-07 10:08:50|925.6|925.1|925.3|924.9|925.6|925.1|925.3|924.9|403
1610014140000|2021-01-07 10:09:00|925.4|925|925.3|925.1|925.4|925.1|925.3|924.9|0
1610014150000|2021-01-07 10:09:10|925.4|925.2|925.5|925.1|925.5|925.2|925.4|925.1|0
1610014160000|2021-01-07 10:09:20|925.4|925.2|925.5|925.1|925.5|925.2|925.4|925.1|0
1610014170000|2021-01-07 10:09:30|925.6|925.2|926.1|925.8|926.2|925.8|925.6|925.2|682
1610014180000|2021-01-07 10:09:40|926|925.7|925.9|925.6|926|925.7|925.7|925.4|5640
1610014190000|2021-01-07 10:09:50|925.8|925.5|925.9|925.6|925.9|925.6|925.7|925.4|0
1610014200000|2021-01-07 10:10:00|926|925.7|925.7|925.4|926.1|925.8|925.7|925.4|1081
1610014210000|2021-01-07 10:10:10|925.8|925.5|925.7|925.5|925.8|925.5|925.7|925.5|105
1610014220000|2021-01-07 10:10:20|925.8|925.4|925.9|925.5|925.9|925.6|925.8|925.4|89
1610014230000|2021-01-07 10:10:30|925.8|925.4|925.7|925.4|925.9|925.5|925.7|925.4|200
1610014240000|2021-01-07 10:10:40|925.8|925.5|926.4|926.1|926.5|926.1|925.7|925.5|1646
1610014250000|2021-01-07 10:10:50|926.3|926|926.4|926.2|926.4|926.2|926.2|925.9|4005
1610014260000|2021-01-07 10:11:00|926.3|926.1|926.6|926.3|926.7|926.5|926.3|926.1|1013
1610014270000|2021-01-07 10:11:10|926.7|926.4|926.7|926.4|926.8|926.4|926.7|926.4|250
1610014280000|2021-01-07 10:11:20|926.6|926.3|927.2|926.9|927.2|926.9|926.6|926.3|543
1610014290000|2021-01-07 10:11:30|927.1|926.8|926.9|926.7|927.2|927|926.9|926.7|1081
1610014300000|2021-01-07 10:11:40|926.8|926.6|926.6|926.4|926.9|926.6|926.5|926.3|4557
1610014310000|2021-01-07 10:11:50|926.8|926.5|927.2|926.8|927.2|926.9|926.8|926.5|3116
1610014320000|2021-01-07 10:12:00|927.1|926.9|927.1|926.9|927.2|927|927.1|926.9|784
1610014330000|2021-01-07 10:12:10|927|926.7|927|926.6|927|926.7|926.8|926.6|1081
1610014350000|2021-01-07 10:12:30|926.8|926.5|926.7|926.4|927|926.5|926.6|926.3|3088
1610014360000|2021-01-07 10:12:40|926.8|926.3|926.4|926.2|926.8|926.3|926.3|926|2617
1610014370000|2021-01-07 10:12:50|926.3|926.3|926.7|926.5|926.9|926.5|926.3|926.3|8766
1610014380000|2021-01-07 10:13:00|926.6|926.6|926.7|926.6|926.7|926.6|926.6|926.5|1368
1610014390000|2021-01-07 10:13:10|926.8|926.5|927.6|927.4|927.6|927.4|926.8|926.5|4929
1610014400000|2021-01-07 10:13:20|927.8|927.5|927.8|927.5|927.9|927.5|927.8|927.4|123
1610014410000|2021-01-07 10:13:30|927.7|927.4|927.6|927.4|927.7|927.4|927.5|927.2|3359
1610014420000|2021-01-07 10:13:40|927.5|927.2|927.9|927.6|927.9|927.6|927.4|927|1271
1610014430000|2021-01-07 10:13:50|927.8|927.8|927.7|927.4|927.9|927.8|927.2|926.9|32173
1610014440000|2021-01-07 10:14:00|927.8|927.5|927.9|927.6|927.9|927.6|927.8|927.5|0
1610014450000|2021-01-07 10:14:10|928|927.7|927.9|927.8|928|927.8|927.9|927.6|5238
1610014460000|2021-01-07 10:14:20|928|927.6|927.9|927.7|928|927.8|927.7|927.6|9043
1610014470000|2021-01-07 10:14:30|927.8|927.6|928|927.8|928|927.8|927.8|927.6|626
1610014480000|2021-01-07 10:14:40|927.9|927.7|927.6|927.3|928.1|928|927.6|927.3|17873
1610014490000|2021-01-07 10:14:50|927.8|927.2|928.2|927.9|928.3|928.1|927.8|927.2|10099
1610014500000|2021-01-07 10:15:00|928.1|928|928|927.7|928.2|928|928|927.7|686
1610014510000|2021-01-07 10:15:10|927.9|927.8|927.7|927.5|928|927.8|927.7|927.5|2275
1610014520000|2021-01-07 10:15:20|927.9|927.6|927.9|927.7|927.9|927.8|927.8|927.6|2345
1610014530000|2021-01-07 10:15:30|928|927.9|928|927.9|928|927.9|928|927.9|461
1610014540000|2021-01-07 10:15:40|927.9|927.7|928.1|927.8|928.1|927.8|927.9|927.7|7149
1610014550000|2021-01-07 10:15:50|928.2|927.9|928.9|928.6|929|928.7|928.2|927.9|123
1610014560000|2021-01-07 10:16:00|928.8|928.5|928.5|928.2|928.8|928.5|928.5|928.2|1081
1610014570000|2021-01-07 10:16:10|928.7|928.3|928.9|928.6|928.9|928.6|928.5|928.3|5368
1610014580000|2021-01-07 10:16:20||928.5||928.6||928.6||928.5|0
1610014590000|2021-01-07 10:16:30|929||929||929||929||0
1610014600000|2021-01-07 10:16:40|928.9|928.7|928.6|928.3|929|928.9|928.6|928.3|32253
1610014610000|2021-01-07 10:16:50|928.7|928.4|928.5|928.3|929|928.8|928.5|928.3|6468
1610014630000|2021-01-07 10:17:10|928.6|928.4|929|928.8|929|928.8|928.5|928.3|6115
1610014640000|2021-01-07 10:17:20||928.9||928.8||928.9||928.8|3702
1610014650000|2021-01-07 10:17:30|929.2|928.9|930.1|929.8|930.1|929.8|929.2|928.9|6395
1610014660000|2021-01-07 10:17:40|930.2|929.6|929.9|929.8|930.2|929.8|929.9|929.6|0
1610014670000|2021-01-07 10:17:50|930|929.7|930.2|930|930.2|930|929.9|929.6|972
1610014680000|2021-01-07 10:18:00|930.1|929.9|929.8|929.5|930.1|929.9|929.6|929.3|4952
1610014690000|2021-01-07 10:18:10||929.4||929.4||929.4||929.4|0
1610014710000|2021-01-07 10:18:30|929.7|929.2|929.6|929.1|929.7|929.4|929.6|929.1|4712
1610014720000|2021-01-07 10:18:40|929.5|929|929.3|929.1|929.5|929.2|929.2|928.8|4355
1610014730000|2021-01-07 10:18:50|929.2|929|929.3|929.1|929.3|929.1|929.2|929|0
1610014740000|2021-01-07 10:19:00|929.2|929|929.3|929.1|929.3|929.1|929.1|928.9|641
1610014750000|2021-01-07 10:19:10|929.2|929.2|928.4|928|929.2|929.2|928.4|927.9|3236
1610014760000|2021-01-07 10:19:20|928.5|928.1|929|928.6|929|928.6|928.5|928.1|660
1610014770000|2021-01-07 10:19:30|929.1|928.7|929|928.6|929.2|928.8|929|928.6|250
1610014780000|2021-01-07 10:19:40|928.9||928.8||928.9||928.8||0
1610014790000|2021-01-07 10:19:50|928.7|928.4|928.6|928.2|928.8|928.5|928.6|928.2|758
1610014810000|2021-01-07 10:20:10|928.5|928.1|928.4|928.2|928.6|928.2|928.4|928|1100
1610014820000|2021-01-07 10:20:20|928.5||928.4||928.5||928.4||0
1610014830000|2021-01-07 10:20:30|928.3|928.1|928.4|928.1|928.4|928.2|928.2|927.9|2510
1610014840000|2021-01-07 10:20:40|928.3|928|928.3|928|928.4|928.1|928.3|928|0
1610014850000|2021-01-07 10:20:50|928.2|928.1|928.2|928|928.3|928.1|928.2|928|0
1610014860000|2021-01-07 10:21:00|928.1|928.1|927.9|927.5|928.1|928.1|927.8|927.5|1803
1610014870000|2021-01-07 10:21:10|927.8|927.6|927.5|927.2|927.8|927.7|927.5|927|528
1610014880000|2021-01-07 10:21:20|927.4|927.3|927.4|927.2|927.4|927.3|927.4|927.2|739
1610014890000|2021-01-07 10:21:30|927.3|927.1|927.4|927.2|927.4|927.2|927.3|927.1|0
1610014900000|2021-01-07 10:21:40|927.6|927.3|928|927.6|928.1|927.6|927.6|927.3|523
1610014910000|2021-01-07 10:21:50|927.9||927.9||928||927.9||0
1610014920000|2021-01-07 10:22:00|928||927.8||928||927.8||0
1610014930000|2021-01-07 10:22:10|927.7|927.5|927.7|927.4|927.8|927.5|927.6|927.4|399
1610014940000|2021-01-07 10:22:20|927.6|927.3|927.6|927.2|927.6|927.4|927.5|927.2|0
1610014950000|2021-01-07 10:22:30|927.4|927.3|927.6|927.4|927.6|927.4|927.4|927.3|200
1610014960000|2021-01-07 10:22:40|927.5|927.3|927.5|927.1|927.6|927.3|927.5|927.1|0
1610014970000|2021-01-07 10:22:50|927.4|927.2|927.4|927.1|927.5|927.2|927.4|927.1|0
1610014980000|2021-01-07 10:23:00|927.5|927.2|927.4|927.1|927.5|927.2|927.4|927.1|0
1610014990000|2021-01-07 10:23:10|927.5|927.2|926.9|926.6|927.5|927.2|926.7|926.5|15646
1610015000000|2021-01-07 10:23:20|926.8|926.5|926.7|926.6|926.8|926.6|926.7|926.5|0
1610015010000|2021-01-07 10:23:30||926.5||926.5||926.5||926.5|0
1610015020000|2021-01-07 10:23:40||926.6||926.6||926.6||926.6|0
1610015030000|2021-01-07 10:23:50||926.5||926.5||926.6||926.5|369
1610015040000|2021-01-07 10:24:00|926.6|926.4|926.6|926.3|926.6|926.5|926.4|926.2|1088
1610015060000|2021-01-07 10:24:20|926.5|926.2|926.1|925.8|926.6|926.2|926|925.7|1703
1610015080000|2021-01-07 10:24:40|926|925.6|925.4|925.2|926.1|925.6|925.4|925.2|578
1610015090000|2021-01-07 10:24:50|925.5|925.3|925.5|925.3|925.5|925.3|925.4|925.2|1452
1610015100000|2021-01-07 10:25:00|925.6|925.4|926.3|926|926.4|926.1|925.6|925.4|2898
1610015110000|2021-01-07 10:25:10|926.2|925.8|925.7|925.3|926.2|925.8|925.7|925.3|345
1610015120000|2021-01-07 10:25:20|925.8|925.4|925.9|925.5|925.9|925.5|925.7|925.3|0
1610015140000|2021-01-07 10:25:40|926|925.6|926.3|925.9|926.3|926|926|925.6|613
1610015150000|2021-01-07 10:25:50|926.4|925.8|926.3|926.1|926.7|926.3|926.3|925.7|1340
1610015160000|2021-01-07 10:26:00|926.2|925.9|926.8|926.5|927|926.6|926.2|925.9|0
1610015170000|2021-01-07 10:26:10|926.9|926.6|927.1|926.7|927.2|926.7|926.9|926.6|13
1610015180000|2021-01-07 10:26:20|927|926.6|926.9|926.5|927|926.6|926.9|926.5|700
1610015190000|2021-01-07 10:26:30||926.4||926.5||926.5||926.4|0
1610015210000|2021-01-07 10:26:50|926.8|926.3|926.4|926.1|926.8|926.3|926.4|926.1|402
1610015220000|2021-01-07 10:27:00|926.5|926.2|926.7|926.3|926.7|926.4|926.5|926.2|0
1610015230000|2021-01-07 10:27:10|926.8||926.8||926.8||926.7||0
1610015240000|2021-01-07 10:27:20|926.7|926.2|926.9|926.5|926.9|926.5|926.2|926.1|13370
1610015260000|2021-01-07 10:27:40|927.1|926.6|926.8|926.4|927.3|927.2|926.8|926.4|2925
1610015270000|2021-01-07 10:27:50|926.9|926.5|926|925.6|926.9|926.6|926|925.6|6451
1610015280000|2021-01-07 10:28:00|925.9|925.5|925.9|925.5|925.9|925.5|925.8|925.4|0
1610015290000|2021-01-07 10:28:10|925.8||925.9||925.9||925.8||0
1610015300000|2021-01-07 10:28:20|926.1|926|926.2|925.7|926.2|926|926|925.6|4800
1610015310000|2021-01-07 10:28:30|926.1|925.6|926|925.5|926.1|925.7|926|925.5|0
1610015320000|2021-01-07 10:28:40||925.6||925.6||925.7||925.6|0
1610015330000|2021-01-07 10:28:50||925.7||925.5||925.7||925.5|0
1610015340000|2021-01-07 10:29:00|925.9|925.4|925.6|925.1|925.9|925.4|925.4|925|6435
1610015360000|2021-01-07 10:29:20|925.5|925|925.4|925|925.5|925.1|925.4|925|0
1610015370000|2021-01-07 10:29:30|925.5|925.1|925.4|925.1|925.5|925.1|925.4|925|0
1610015380000|2021-01-07 10:29:40|925.3|925|925.3|925|925.3|925|925.3|925|0
1610015390000|2021-01-07 10:29:50|925.2|924.9|925.1|924.7|925.2|924.9|924.9|924.6|1216
1610015400000|2021-01-07 10:30:00|925|924.8|925.3|925|925.3|925|924.9|924.8|140
1610015410000|2021-01-07 10:30:10||925.1||925.1||925.1||925|0
1610015420000|2021-01-07 10:30:20|925.2|924.9|925|924.7|925.2|924.9|924.8|924.7|1372
1610015440000|2021-01-07 10:30:40|925.1|924.8|925|924.7|925.2|924.8|924.7|924.4|978
1610015450000|2021-01-07 10:30:50|925.1|924.8|925|924.7|925.1|924.8|924.8|924.7|3586
1610015460000|2021-01-07 10:31:00|924.9|924.8|924.9|924.8|925|924.8|924.9|924.8|0
1610015470000|2021-01-07 10:31:10|925|924.7|925|924.8|925|924.8|925|924.7|916
1610015480000|2021-01-07 10:31:20|924.9|924.7|925|924.8|925|924.8|924.9|924.7|19
1610015490000|2021-01-07 10:31:30|924.9|924.7|924.9|924.5|925|924.8|924.7|924.4|1039
1610015510000|2021-01-07 10:31:50|925|924.9|925.1|924.9|925.2|925|925|924.9|5801
1610015520000|2021-01-07 10:32:00|925.2|925|925.2|925|925.2|925|925.2|925|9
1610015550000|2021-01-07 10:32:30|925.1|924.9|925.3|924.9|925.3|924.9|924.9|924.7|8086
1610015560000|2021-01-07 10:32:40|925.4|924.8|925.1|924.7|925.4|924.8|925.1|924.7|0
1610015570000|2021-01-07 10:32:50|925|924.6|924.6|924.3|925|924.6|924.6|924.2|13
1610015580000|2021-01-07 10:33:00|924.8|924.4|925|924.7|925|924.7|924.8|924.4|261
1610015590000|2021-01-07 10:33:10|924.9|924.6|925|924.5|925|924.6|924.9|924.5|0
1610015600000|2021-01-07 10:33:20|924.9|924.6|925|924.5|925|924.7|924.9|924.5|0
1610015610000|2021-01-07 10:33:30||924.6||924.7||924.7||924.6|0
1610015630000|2021-01-07 10:33:50|924.9|924.6|924.8|924.5|924.9|924.6|924.7|924.5|232
1610015640000|2021-01-07 10:34:00|924.9|924.4|924.9|924.5|924.9|924.5|924.6|924.3|1427
1610015650000|2021-01-07 10:34:10|924.8|924.4|924.8|924.4|924.9|924.7|924.8|924.3|2967
1610015660000|2021-01-07 10:34:20||924.5||924.3||924.5||924.3|0
1610015690000|2021-01-07 10:34:50||924.4||924.3||924.4||924.3|0
1610015700000|2021-01-07 10:35:00||924.4||924.4||924.4||924.4|0
1610015710000|2021-01-07 10:35:10|924.7|924.3|924.6|924.2|924.7|924.3|924.6|924.2|287
1610015740000|2021-01-07 10:35:40||924.1||924.4||924.4||924.1|750
1610015750000|2021-01-07 10:35:50||924.5||924.5||924.5||924.5|0
1610015760000|2021-01-07 10:36:00|||||||||383
1610015770000|2021-01-07 10:36:10|924.5|924.3|924.5|924.2|924.5|924.3|924.5|924|437
1610015780000|2021-01-07 10:36:20|924.6|924.3|924.9|924.5|924.9|924.7|924.6|924.3|452
1610015790000|2021-01-07 10:36:30|924.8|924.4|924.2|924|924.8|924.4|924.2|924|1105
1610015800000|2021-01-07 10:36:40||924.1||924.1||924.1||924.1|0
1610015810000|2021-01-07 10:36:50|924.5|924|924.9|924.6|924.9|924.6|924.2|924|19904
1610015820000|2021-01-07 10:37:00|924.8|924.7|924.8|924.4|924.8|924.8|924.8|924.4|1150
1610015830000|2021-01-07 10:37:10|924.7|924.5|924.6|924.4|924.7|924.5|924.6|924.4|561
1610015840000|2021-01-07 10:37:20|924.5|924.3|924.8|924.5|924.8|924.7|924.4|924.1|5604
1610015850000|2021-01-07 10:37:30|924.7|924.4|924.7|924.4|924.7|924.4|924.7|924.4|0
1610015860000|2021-01-07 10:37:40|924.8|924.5|925|924.7|925|924.7|924.8|924.5|0
1610015870000|2021-01-07 10:37:50|925.1|924.8|925.2|924.9|925.2|925|925.1|924.8|967
1610015880000|2021-01-07 10:38:00|925.1|924.8|925.1|924.8|925.3|925|924.9|924.6|1214
1610015890000|2021-01-07 10:38:10|925|924.7|924.9|924.6|925|924.8|924.9|924.6|0
1610015900000|2021-01-07 10:38:20|925|924.7|924.9|924.6|925|924.7|924.9|924.6|0
1610015920000|2021-01-07 10:38:40|924.8|924.5|924.8|924.5|924.8|924.5|924.6|924.3|25998
1610015930000|2021-01-07 10:38:50||924.6||924.7||924.7||924.6|700
1610015940000|2021-01-07 10:39:00|924.9|924.8|925|924.7|925|924.8|924.9|924.7|1160
1610015960000|2021-01-07 10:39:20|924.9||925||925||924.9||0
1610015980000|2021-01-07 10:39:40||924.8||924.8||924.8||924.8|0
1610015990000|2021-01-07 10:39:50|924.9|924.7|924.9|924.7|925|924.8|924.9|924.7|125
1610016010000|2021-01-07 10:40:10|924.8|924.6|924.7|924.5|924.8|924.6|924.6|924.5|2821
1610016020000|2021-01-07 10:40:20|924.6|924.4|924.7|924.5|924.7|924.5|924.5|924.3|23898
1610016030000|2021-01-07 10:40:30|924.6|924.4|924.5|924.2|924.6|924.4|924.3|924.2|1972
1610016040000|2021-01-07 10:40:40|924.4|924.3|924.3|924|924.4|924.3|924.3|924|459
1610016050000|2021-01-07 10:40:50|924.4|924.1|924.5|924.3|924.5|924.3|924.4|924.1|1316
1610016080000|2021-01-07 10:41:20|924.4|924.2|924.4|924.2|924.5|924.2|924.4|924.1|625
1610016090000|2021-01-07 10:41:30|924.3|924.3|924.4|924.2|924.4|924.3|924.3|924.2|700
1610016100000|2021-01-07 10:41:40|924.3|924.3|924.4|924.2|924.4|924.3|924.2|924|3424
1610016110000|2021-01-07 10:41:50||924.3||924.2||924.3||924.2|0
1610016120000|2021-01-07 10:42:00||924.3||924.2||924.3||924.2|700
1610016130000|2021-01-07 10:42:10|924.3||924.3||924.4||924.3||0
1610016140000|2021-01-07 10:42:20||924.1||924.2||924.2||924|228
1610016150000|2021-01-07 10:42:30|924.4|924.3|924.5|924.2|924.6|924.3|924.3|924.2|4127
1610016160000|2021-01-07 10:42:40|924.6|924.4|924.6|924.4|924.7|924.5|924.5|924.4|5026
1610016170000|2021-01-07 10:42:50|924.7|924.5|924.6|924.4|924.7|924.5|924.6|924.4|378
1610016180000|2021-01-07 10:43:00|924.5|924.3|924.4|924|924.5|924.3|924.3|924|5190
1610016190000|2021-01-07 10:43:10||924.1||924.1||924.2||924.1|0
1610016200000|2021-01-07 10:43:20|924.7|924.6|924.7|924.5|924.7|924.6|924.6|924.2|11468
1610016210000|2021-01-07 10:43:30|924.6|924.4|924.7|924.4|924.7|924.4|924.6|924.3|0
1610016220000|2021-01-07 10:43:40|924.6|924.3|924.2|924|924.6|924.3|924.2|924|1290
1610016230000|2021-01-07 10:43:50|924.3|924.1|924.3|924.1|924.3|924.1|924.3|924.1|0
1610016240000|2021-01-07 10:44:00|924.4||924.4||924.4||924.4||0
1610016250000|2021-01-07 10:44:10|924.5|924.2|924.6|924.4|924.6|924.4|924.5|924.2|2261
1610016260000|2021-01-07 10:44:20|924.7|924.5|924.8|924.6|924.8|924.7|924.7|924.5|1008
1610016270000|2021-01-07 10:44:30|924.7|924.7|924.8|924.4|924.8|924.7|924.7|924.4|1348
1610016280000|2021-01-07 10:44:40|924.7||924.7||924.7||924.7||0
1610016290000|2021-01-07 10:44:50|924.6||924.7||924.7||924.6||0
1610016300000|2021-01-07 10:45:00|925|924.9|925.1|924.8|925.1|924.9|924.9|924.6|6490
1610016310000|2021-01-07 10:45:10|925|924.7|925|924.8|925.1|924.8|924.8|924.6|616
1610016320000|2021-01-07 10:45:20|924.9|924.7|925|924.6|925|924.8|924.9|924.6|700
1610016330000|2021-01-07 10:45:30|925.1|924.7|925.2|924.8|925.5|925.2|925|924.7|5695
1610016340000|2021-01-07 10:45:40|925.1|924.9|925.7|925.4|925.8|925.4|925.1|924.8|4044
1610016350000|2021-01-07 10:45:50|925.8|925.8|925.8|925.6|925.9|925.8|925.8|925.6|1544
1610016360000|2021-01-07 10:46:00|925.7|925.5|926.4|926|926.5|926.1|925.7|925.4|1351
1610016370000|2021-01-07 10:46:10|926.3|926.2|926.3|926|926.3|926.2|926.3|926|2000
1610016380000|2021-01-07 10:46:20|926.4|926.1|926.8|926.4|926.9|926.4|926.4|926.1|2795
1610016390000|2021-01-07 10:46:30|926.9|926.9|926.9|926.6|927.1|926.9|926.7|926.4|11025
1610016400000|2021-01-07 10:46:40|926.6|926.5|925.6|925.3|926.6|926.5|925.6|925.3|23970
1610016410000|2021-01-07 10:46:50|925.7|925.2|925.8|925.5|925.8|925.5|925.7|925.2|700
1610016420000|2021-01-07 10:47:00|925.9|925.6|925.9|925.8|925.9|925.8|925.5|925.3|12574
1610016430000|2021-01-07 10:47:10|925.8|925.7|925.5|925.1|925.8|925.7|925.3|925|14653
1610016440000|2021-01-07 10:47:20|925.6|925.2|926.1|925.6|926.1|925.9|925.6|925.2|5191
1610016450000|2021-01-07 10:47:30|926|925.7|925.9|925.6|926|925.8|925.9|925.6|3478
1610016460000|2021-01-07 10:47:40|925.8|925.5|925.7|925.5|925.8|925.5|925.7|925.4|1721
1610016470000|2021-01-07 10:47:50|925.6|925.4|925.3|925|925.6|925.4|925.1|924.8|6506
1610016480000|2021-01-07 10:48:00|925.2|924.9|925.5|925.1|925.5|925.2|925.2|924.9|2068
1610016490000|2021-01-07 10:48:10|925.4|925|925.1|924.7|925.4|925|925|924.7|2266
1610016500000|2021-01-07 10:48:20|925|924.6|925|924.7|925|924.7|924.7|924.6|0
1610016510000|2021-01-07 10:48:30|924.9|924.6|925.1|924.7|925.1|924.7|924.9|924.6|0
1610016520000|2021-01-07 10:48:40|925|924.6|925.2|925|925.3|925.1|924.8|924.6|5026
1610016530000|2021-01-07 10:48:50|925.3|925.1|925.2|925|925.3|925.1|925.2|925|0
1610016540000|2021-01-07 10:49:00|925.3||925.2||925.3||925.2||0
1610016550000|2021-01-07 10:49:10|925.3|925.1|925.2|924.7|925.3|925.1|925.1|924.7|1600
1610016560000|2021-01-07 10:49:20||924.8||924.9||925||924.8|0
1610016570000|2021-01-07 10:49:30|925.3|925|925.2|925|925.3|925.1|925.2|925|2257
1610016580000|2021-01-07 10:49:40|925.3|925.1|925.2|925|925.3|925.1|925.2|925|150
1610016590000|2021-01-07 10:49:50|925.3||925.3||925.3||925.3||0
1610016600000|2021-01-07 10:50:00|925.2|924.9|925|924.7|925.2|925|925|924.7|1101
1610016610000|2021-01-07 10:50:10|924.9|924.6|925|924.6|925|924.6|924.7|924.6|982
1610016620000|2021-01-07 10:50:20|924.9||924.9||924.9||924.9||0
1610016630000|2021-01-07 10:50:30|924.8||924.8||924.9||924.8||1281
1610016640000|2021-01-07 10:50:40|924.7|924.4|923.7|923.4|924.7|924.4|923.7|923.4|2020
1610016650000|2021-01-07 10:50:50|923.6|923.3|923.1|922.7|923.6|923.3|923.1|922.7|0
1610016660000|2021-01-07 10:51:00|923.2|922.8|922.7|922.4|923.2|923.1|922.7|922.3|13949
1610016670000|2021-01-07 10:51:10|922.8|922.5|922.8|922.4|922.9|922.7|922.8|922.4|373
1610016680000|2021-01-07 10:51:20|922.9|922.5|922.9|922.7|922.9|922.7|922.8|922.4|792
1610016690000|2021-01-07 10:51:30|922.8|922.6|922.8|922.6|922.9|922.6|922.8|922.6|0
1610016700000|2021-01-07 10:51:40|922.9||922.9||922.9||922.9||0
1610016710000|2021-01-07 10:51:50|922.8|922.5|922.3|921.8|922.8|922.6|922|921.7|15636
1610016720000|2021-01-07 10:52:00|922.2|921.7|922.4|922.2|922.4|922.2|922.1|921.7|2728
1610016730000|2021-01-07 10:52:10|922.3|922.3|922.3|922.1|922.4|922.3|922.3|921.9|729
1610016740000|2021-01-07 10:52:20|922.2|922|922.2|921.9|922.2|922|922|921.6|5700
1610016750000|2021-01-07 10:52:30|922.3|922|922.3|922.1|922.4|922.3|922.3|922|939
1610016770000|2021-01-07 10:52:50|922.2|922|922.2|922|922.3|922|922.1|922|324
1610016780000|2021-01-07 10:53:00|922.3||922.2||922.3||922.2||0
1610016790000|2021-01-07 10:53:10|922.1|921.8|922.1|921.9|922.2|921.9|922.1|921.7|81
1610016800000|2021-01-07 10:53:20|922|921.8|922.1|921.9|922.1|921.9|922|921.8|100
1610016810000|2021-01-07 10:53:30|922.2|921.8|922.2|921.9|922.2|921.9|922.2|921.8|0
1610016820000|2021-01-07 10:53:40|922.1||922.1||922.1||922.1||0
1610016830000|2021-01-07 10:53:50|922|921.7|921.9|921.7|922.1|921.7|921.9|921.7|357
1610016840000|2021-01-07 10:54:00|922|921.8|922|921.8|922|921.8|921.9|921.7|83
1610016850000|2021-01-07 10:54:10|922.1|921.9|922.4|922.1|922.4|922.1|922.1|921.9|5111
1610016860000|2021-01-07 10:54:20|922.3|922|922.4|922|922.5|922.1|922.3|921.9|0
1610016870000|2021-01-07 10:54:30|922.3|921.9|922|921.7|922.3|921.9|922|921.6|0
1610016880000|2021-01-07 10:54:40|922.1|921.6|921.7|921.4|922.2|921.6|921.7|921.3|0
1610016890000|2021-01-07 10:54:50|921.8|921.5|921.9|921.4|921.9|921.5|921.8|921.4|500
1610016900000|2021-01-07 10:55:00|921.8|921.5|921.7|921.4|921.8|921.5|921.7|921.4|0
1610016910000|2021-01-07 10:55:10|921.8|921.5|921.7|921.5|921.8|921.5|921.7|921.5|0
1610016920000|2021-01-07 10:55:20||921.4||921.4||921.5||921.4|0
1610016930000|2021-01-07 10:55:30|921.6|921.5|921.7|921.5|921.7|921.5|921.6|921.4|0
1610016940000|2021-01-07 10:55:40|921.6|921.4|921.7|921.4|921.7|921.5|921.6|921.4|0
1610016950000|2021-01-07 10:55:50|921.8|921.5|921|920.9|921.8|921.5|921|920.9|3287
1610016960000|2021-01-07 10:56:00|920.9|920.8|920.9|920.5|920.9|920.8|920.8|920.4|439
1610016980000|2021-01-07 10:56:20|921|920.6|921.6|921.5|921.6|921.5|921|920.6|8970
1610016990000|2021-01-07 10:56:30|921.8|921.6|921.7|921.3|921.8|921.6|921.4|921.1|550
1610017000000|2021-01-07 10:56:40|921.8|921.4|921.7|921.5|921.8|921.5|921.7|921.4|0
1610017010000|2021-01-07 10:56:50|921.6|921.4|921.8|921.5|921.8|921.6|921.6|921.3|2641
1610017040000|2021-01-07 10:57:20|921.7|921.4|921.3|921|921.7|921.4|921.3|920.9|2222
1610017050000|2021-01-07 10:57:30|921.2|920.9|920.9|920.5|921.2|920.9|920.9|920.4|1831
1610017060000|2021-01-07 10:57:40|920.8|920.4|920.7|920.3|920.8|920.4|920.7|920.3|0
1610017070000|2021-01-07 10:57:50|920.8|920.4|920.9|920.4|920.9|920.7|920.7|920.4|700
1610017080000|2021-01-07 10:58:00||920.5||920.6||920.6||920.5|0
1610017090000|2021-01-07 10:58:10|920.8|920.7|920.8|920.5|920.8|920.7|920.7|920.5|50
1610017100000|2021-01-07 10:58:20||920.6||920.6||920.7||920.6|0
1610017110000|2021-01-07 10:58:30||920.7||920.7||920.7||920.7|0
1610017120000|2021-01-07 10:58:40|920.7|920.5|920.2|920|920.7|920.5|920.2|920|3008
1610017140000|2021-01-07 10:59:00|920.1|919.8|920.9|920.5|921|920.8|920|919.8|27217
1610017150000|2021-01-07 10:59:10|920.8||920.9||920.9||920.8||0
1610017160000|2021-01-07 10:59:20|921|920.6|920.7|920.4|921.1|920.7|920.7|920.4|1580
1610017170000|2021-01-07 10:59:30|920.8|920.6|920.7|920.3|920.9|920.6|920.4|920.2|770
1610017180000|2021-01-07 10:59:40|920.9|920.4|920.9|920.6|920.9|920.6|920.8|920.4|700
1610017190000|2021-01-07 10:59:50|920.8|920.5|920.9|920.5|920.9|920.5|920.7|920.3|527
1610017200000|2021-01-07 11:00:00|920.8|920.4|920.2|919.9|920.8|920.4|919.6|919.2|25594
1610017210000|2021-01-07 11:00:10|920.1|919.8|919.5|919.2|920.1|919.8|919.4|919.2|1178
1610017220000|2021-01-07 11:00:20|919.6|919.3|919.5|919.2|919.6|919.3|919.5|919.2|0
1610017230000|2021-01-07 11:00:30|919.4|919.1|918.7|918.5|919.4|919.1|918.7|918.5|920
1610017240000|2021-01-07 11:00:40|918.8|918.6|919.2|919|919.2|919|918.8|918.5|3173
1610017250000|2021-01-07 11:00:50|919.1|918.9|918.9|918.6|919.1|918.9|918.9|918.6|3700
1610017260000|2021-01-07 11:01:00|918.8|918.5|919.1|918.7|919.1|918.7|918.8|918.4|0
1610017270000|2021-01-07 11:01:10|919.2|918.8|919|918.5|919.3|919.1|918.9|918.5|3448
1610017280000|2021-01-07 11:01:20|918.9|918.6|918.8|918.4|918.9|918.6|918.6|918.4|1033
1610017290000|2021-01-07 11:01:30|918.7|918.5|918.7|918.6|918.7|918.6|918.6|918.5|0
1610017300000|2021-01-07 11:01:40|918.8|918.7|918.8|918.5|919.2|918.7|918.7|918.4|189
1610017310000|2021-01-07 11:01:50|918.9||918.8||918.9||918.8||0
1610017320000|2021-01-07 11:02:00|918.7|918.4|919.1|918.7|919.1|918.7|918.7|918.4|1606
1610017330000|2021-01-07 11:02:10|919.2|918.8|919.3|918.9|919.3|919.2|919.2|918.8|2153
1610017340000|2021-01-07 11:02:20|919.2|918.8|919.2|918.8|919.3|919|919|918.7|1300
1610017350000|2021-01-07 11:02:30||918.7||918.8||918.9||918.7|0
1610017360000|2021-01-07 11:02:40|919.3|918.9|919.5|919.3|919.7|919.3|919.3|918.8|1366
1610017370000|2021-01-07 11:02:50|919.7|919.4|919.3|919|919.8|919.5|919.1|919|13
1610017380000|2021-01-07 11:03:00|919.2|918.9|919.9|919.7|919.9|919.7|919.1|918.9|21354
1610017390000|2021-01-07 11:03:10|920.1|919.8|919.9|919.5|920.6|920.3|919.9|919.5|4528
1610017400000|2021-01-07 11:03:20|919.8|919.6|919.3|918.9|919.9|919.6|919.3|918.9|570
1610017410000|2021-01-07 11:03:30|919.4|919|918.9|918.6|919.5|919.3|918.9|918.5|2648
1610017420000|2021-01-07 11:03:40|919.6|919.5|919.3|919|921.1|920.6|919.1|918.9|143170
1610017430000|2021-01-07 11:03:50|919.2|918.9|919.3|919|919.5|919.2|919|918.7|17097
1610017440000|2021-01-07 11:04:00|919.2|919.1|919.2|918.9|919.2|919.1|919.2|918.9|2134
1610017450000|2021-01-07 11:04:10|919.1|918.7|918.9|918.7|919.1|918.7|918.9|918.6|989
1610017460000|2021-01-07 11:04:20|919.1|918.8|919.2|919|919.2|919|919.1|918.8|555
1610017470000|2021-01-07 11:04:30|919.1|919.1|919.1|918.8|919.1|919.1|919.1|918.8|0
1610017480000|2021-01-07 11:04:40|918.9|918.9|918.8|918.4|918.9|918.9|918.6|918.3|123
1610017490000|2021-01-07 11:04:50|919|918.5|919.5|919.1|919.5|919.2|919|918.4|13178
1610017500000|2021-01-07 11:05:00|919.4|919|919.3|919|919.4|919.1|919.1|918.7|1182
1610017510000|2021-01-07 11:05:10|919.2|918.9|919.2|919|919.5|919|919.1|918.8|1244
1610017520000|2021-01-07 11:05:20|919.1|918.9|919.1|918.7|919.1|918.9|919.1|918.7|0
1610017530000|2021-01-07 11:05:30|919|918.6|918.9|918.5|919|918.8|918.5|918.4|4519
1610017540000|2021-01-07 11:05:40|918.8|918.4|918.7|918.3|918.8|918.4|918.4|918.2|3178
1610017560000|2021-01-07 11:06:00||918.2||918.2||918.2||918.2|0
1610017570000|2021-01-07 11:06:10||918.3||918.3||918.3||918.3|0
1610017580000|2021-01-07 11:06:20|918.9|918.4|919.1|918.7|919.2|918.9|918.9|918.4|5132
1610017590000|2021-01-07 11:06:30|919.2|918.8|919.7|919.3|919.7|919.4|919.1|918.8|3035
1610017600000|2021-01-07 11:06:40|919.8||919.8||919.9||919.8||0
1610017620000|2021-01-07 11:07:00|919.7|919.2|919.4|919|919.7|919.3|919.4|919|312
1610017630000|2021-01-07 11:07:10||919.1||918.9||919.1||918.9|312
1610017640000|2021-01-07 11:07:20|919.3|919|919.2|918.7|919.4|919.1|919|918.7|1850
1610017660000|2021-01-07 11:07:40|919.1|918.8|919.3|919.1|919.3|919.1|919|918.8|1990
1610017670000|2021-01-07 11:07:50|919.5|919.2|919.7|919.3|919.7|919.3|919.5|919.1|1189
1610017680000|2021-01-07 11:08:00|919.6|919.4|919.7|919.3|919.7|919.5|919.6|919.3|0
1610017690000|2021-01-07 11:08:10|919.9|919.4|920.1|919.7|920.2|919.7|919.9|919.4|1686
1610017700000|2021-01-07 11:08:20|920|919.6|919.8|919.5|920|919.7|919.6|919.3|11345
1610017710000|2021-01-07 11:08:30|919.7|919.3|919.7|919.3|919.7|919.4|919.6|919.3|0
1610017720000|2021-01-07 11:08:40|919.8||919.7||919.8||919.7||0
1610017730000|2021-01-07 11:08:50|919.8|919.4|919.9|919.5|919.9|919.7|919.7|919.4|700
1610017740000|2021-01-07 11:09:00|919.8|919.3|919.6|919.2|919.8|919.3|919.6|919.2|200
1610017750000|2021-01-07 11:09:10||919.3||919.4||919.4||919.3|0
1610017760000|2021-01-07 11:09:20|919.5|919.3|919.6|919.4|919.6|919.4|919.5|919.3|0
1610017770000|2021-01-07 11:09:30|919.7|919.3|919.7|919.4|919.7|919.6|919.6|919.3|1197
1610017780000|2021-01-07 11:09:40|919.6|919.3|919.6|919.4|919.7|919.4|919.5|919.3|0
1610017790000|2021-01-07 11:09:50|919.7|919.5|920.1|919.7|920.1|919.7|919.6|919.5|2233
1610017800000|2021-01-07 11:10:00|920|919.8|920.5|920.2|920.6|920.2|919.9|919.8|868
1610017810000|2021-01-07 11:10:10|920.4|920.1|919.9|919.5|920.4|920.2|919.9|919.5|2125
1610017820000|2021-01-07 11:10:20|919.8|919.4|919.7|919.4|919.8|919.4|919.5|919.3|1169
1610017830000|2021-01-07 11:10:30|919.6|919.3|920.2|919.9|920.2|919.9|919.5|919.3|8012
1610017840000|2021-01-07 11:10:40|920.1|919.8|920|919.6|920.1|919.9|920|919.6|150
1610017850000|2021-01-07 11:10:50|920.1|919.7|920.2|919.8|920.2|919.8|920.1|919.7|0
1610017860000|2021-01-07 11:11:00|920.4|919.9|920.7|920.4|920.8|920.4|920.4|919.9|878
1610017870000|2021-01-07 11:11:10|920.8|920.5|920.1|919.8|920.9|920.5|920.1|919.7|1667
1610017880000|2021-01-07 11:11:20||919.7||919.8||919.8||919.7|0
1610017890000|2021-01-07 11:11:30|920.2|920|920.2|919.9|920.2|920|920.1|919.7|1000
1610017900000|2021-01-07 11:11:40|920.1|919.8|920.6|920.1|920.6|920.1|920.1|919.8|591
1610017910000|2021-01-07 11:11:50||920.2||920.3||920.3||920.2|200
1610017920000|2021-01-07 11:12:00|920.4|920.2|920.4|920.1|920.4|920.2|920.3|920.1|0
1610017930000|2021-01-07 11:12:10|920.3|920|920.1|919.8|920.3|920|920.1|919.7|0
1610017940000|2021-01-07 11:12:20|920|919.7|920.1|919.8|920.1|919.8|920|919.7|250
1610017950000|2021-01-07 11:12:30|920.2||920.2||920.2||920.1||0
1610017960000|2021-01-07 11:12:40|920||920||920||920||0
1610017970000|2021-01-07 11:12:50|919.9|919.7|920.1|919.6|920.1|919.7|919.8|919.5|2306
1610017980000|2021-01-07 11:13:00|920.2|919.7|920.2|920|920.2|920.1|920.1|919.7|776
1610017990000|2021-01-07 11:13:10||919.9||920.1||920.1||919.8|267
1610018000000|2021-01-07 11:13:20||920||920||920||920|700
1610018010000|2021-01-07 11:13:30||920.1||920||920.1||920|0
1610018020000|2021-01-07 11:13:40|920.1|919.9|920.1|919.8|920.2|919.9|920.1|919.8|1470
1610018030000|2021-01-07 11:13:50|920.3|919.7|920.6|920.2|920.6|920.2|920.3|919.7|1955
1610018040000|2021-01-07 11:14:00||920.3||920.2||920.3||920.2|0
1610018050000|2021-01-07 11:14:10|920.5|920.3|920.6|920.2|920.6|920.3|920.2|919.9|8639
1610018070000|2021-01-07 11:14:30|920.5|920.3|920.6|920.4|920.6|920.4|920.5|920.3|0
1610018080000|2021-01-07 11:14:40|920.8|920.5|921.1|920.6|921.2|920.6|920.8|920.5|1196
1610018090000|2021-01-07 11:14:50|921.2|920.8|921.2|921|921.4|921.1|921.1|920.7|8000
1610018100000|2021-01-07 11:15:00|921.1|920.9|921.4|921.1|921.5|921.1|921|920.6|50367
1610018110000|2021-01-07 11:15:10|921.5|921.2|921.4|921.2|921.6|921.3|921.4|921.2|500
1610018120000|2021-01-07 11:15:20|921.3|921.1|921.2|921|921.4|921.2|921.2|921|276
1610018140000|2021-01-07 11:15:40|921.1|920.9|921|920.8|921.1|920.9|921|920.8|1091
1610018150000|2021-01-07 11:15:50|920.9|920.6|920.7|920.2|920.9|920.6|920.7|920.2|1887
1610018160000|2021-01-07 11:16:00|920.6|920.4|920.6|920.3|920.6|920.5|920.6|920.3|0
1610018170000|2021-01-07 11:16:10|920.7|920.2|920.7|920.2|920.7|920.5|920.6|920.2|644
1610018180000|2021-01-07 11:16:20|920.6|920.3|920.3|920|920.6|920.3|920.3|920|3131
1610018190000|2021-01-07 11:16:30|920.2|920.1|920|919.7|920.2|920.1|920|919.7|1168
1610018200000|2021-01-07 11:16:40|920.1|919.8|920.4|920|920.4|920.2|920.1|919.8|8529
1610018210000|2021-01-07 11:16:50|920.3|920.1|920.3|919.8|920.3|920.2|920.2|919.8|574
1610018220000|2021-01-07 11:17:00||919.9||919.9||919.9||919.9|0
1610018230000|2021-01-07 11:17:10|920.2|919.8|919.9|919.7|920.2|919.8|919.9|919.6|866
1610018240000|2021-01-07 11:17:20|919.8|919.8|919.9|919.7|919.9|919.8|919.8|919.7|48
1610018250000|2021-01-07 11:17:30|919.8|919.6|919.7|919.5|919.9|919.6|919.7|919.4|822
1610018260000|2021-01-07 11:17:40|919.8||919.8||919.8||919.8||0
1610018270000|2021-01-07 11:17:50||919.6||919.6||919.6||919.6|0
1610018280000|2021-01-07 11:18:00|919.9|919.7|919.9|919.6|920.1|919.8|919.9|919.4|2122
1610018290000|2021-01-07 11:18:10|920|919.7|920.1|919.8|920.1|919.8|920|919.7|700
1610018300000|2021-01-07 11:18:20|920|919.9|919.8|919.3|920|919.9|919.8|919.3|200
1610018310000|2021-01-07 11:18:30|919.7||919.6||919.7||919.6||0
1610018320000|2021-01-07 11:18:40|919.7|919.4|919.6|919.3|919.7|919.4|919.6|919.3|0
1610018330000|2021-01-07 11:18:50|919.5|919.4|919.5|919.3|919.6|919.4|919.5|919.3|0
1610018340000|2021-01-07 11:19:00|919.6|919.4|919.7|919.4|919.7|919.6|919.6|919.3|2474
1610018360000|2021-01-07 11:19:20|919.9|919.5|920|919.6|920.1|919.8|919.9|919.5|8547
1610018370000|2021-01-07 11:19:30|919.9|919.5|919.8|919.4|919.9|919.5|919.7|919.4|0
1610018380000|2021-01-07 11:19:40|919.7|919.6|919.8|919.4|919.8|919.6|919.6|919.3|2207
1610018390000|2021-01-07 11:19:50|919.7|919.5|920|919.6|920|919.6|919.4|919.3|5356
1610018400000|2021-01-07 11:20:00|919.9|919.5|920.1|919.9|920.2|919.9|919.8|919.5|2565
1610018410000|2021-01-07 11:20:10|920|919.8|920.4|920.2|920.4|920.2|920|919.7|2218
1610018420000|2021-01-07 11:20:20|920.3|920.1|921|920.6|921.1|920.6|920.3|919.9|10546
1610018430000|2021-01-07 11:20:30|921.1|920.7|921.1|920.7|921.2|920.8|920.8|920.5|12213
1610018440000|2021-01-07 11:20:40|921|920.6|921|920.7|921.1|920.8|920.8|920.4|1400
1610018450000|2021-01-07 11:20:50|921.1|920.8|920.8|920.5|921.1|920.8|920.8|920.5|3049
1610018460000|2021-01-07 11:21:00|920.7|920.4|920.6|920.4|920.7|920.4|920.6|920.4|517
1610018470000|2021-01-07 11:21:10|920.5|920.3|920.6|920.1|920.6|920.3|920.4|920.1|600
1610018480000|2021-01-07 11:21:20|920.5|920|920.2|919.9|920.5|920|920.2|919.9|0
1610018490000|2021-01-07 11:21:30|920.3|920|920.2|919.9|920.3|920|920.2|919.9|0
1610018510000|2021-01-07 11:21:50|920.3|920|920.4|920|920.4|920|920.3|920|0
1610018520000|2021-01-07 11:22:00|920.5|920.1|920.7|920.5|920.7|920.5|920.5|920.1|7020
1610018530000|2021-01-07 11:22:10|920.6|920.4|920.7|920.2|920.7|920.4|920.5|920.2|941
1610018540000|2021-01-07 11:22:20|920.8|920.3|921.1|920.8|921.1|920.8|920.8|920.3|716
1610018550000|2021-01-07 11:22:30|921||921||921||921||0
1610018560000|2021-01-07 11:22:40|921.1||921.1||921.1||921.1||0
1610018570000|2021-01-07 11:22:50|921.2|920.9|921.3|920.9|921.6|921.1|921.1|920.8|2862
1610018580000|2021-01-07 11:23:00|921.2|921|921.3|921|921.3|921|921.1|921|0
1610018590000|2021-01-07 11:23:10|921.2|920.9|921.1|920.9|921.2|920.9|921.1|920.9|0
1610018600000|2021-01-07 11:23:20|921|920.7|921.4|921|921.4|921|921|920.6|2801
1610018610000|2021-01-07 11:23:30|921.5|921.1|921.7|921.4|921.8|921.5|921.5|921.1|1143
1610018620000|2021-01-07 11:23:40|921.8|921.5|921.8|921.5|921.9|921.5|921.7|921.4|0
1610018630000|2021-01-07 11:23:50|921.5|921.4|921.8|921.4|921.9|921.6|921.3|921.1|119583
1610018640000|2021-01-07 11:24:00|921.9|921.5|921.4|921.2|921.9|921.6|921.3|921.1|11640
1610018650000|2021-01-07 11:24:10|921.3|921.1|921.5|921.2|921.7|921.3|921.3|921.1|408
1610018660000|2021-01-07 11:24:20||921.1||921.2||921.2||921.1|0
1610018680000|2021-01-07 11:24:40|921.4||921.5||921.5||921.3||0
1610018690000|2021-01-07 11:24:50|921.6|921.3|921|920.6|921.7|921.3|920.9|920.6|1939
1610018700000|2021-01-07 11:25:00|920.9||921||921||920.8||0
1610018710000|2021-01-07 11:25:10|920.9|920.7|920.6|920.2|921|920.7|920.6|920.2|5314
1610018720000|2021-01-07 11:25:20||920.1||920.2||920.2||920.1|0
1610018730000|2021-01-07 11:25:30||920.4||920.4||920.4||920.4|0
1610018740000|2021-01-07 11:25:40|920.5|920.3|920.5|920.4|920.6|920.5|920.5|920.3|0
1610018750000|2021-01-07 11:25:50|920.4|920.3|920.1|919.6|920.4|920.3|919.9|919.5|8208
1610018760000|2021-01-07 11:26:00|920|919.5|919.5|919.2|920|919.5|919.4|919.1|5458
1610018770000|2021-01-07 11:26:10|919.4|919.1|919.4|919.1|919.5|919.2|919.4|919.1|0
1610018780000|2021-01-07 11:26:20|919.5|919.2|920.1|919.9|920.1|919.9|919.4|919.1|11674
1610018790000|2021-01-07 11:26:30|920.3|920|920.5|920.1|920.7|920.4|920.3|920|2040
1610018800000|2021-01-07 11:26:40|920.4|920|920.1|919.7|920.4|920|920.1|919.7|200
1610018810000|2021-01-07 11:26:50||919.8||919.7||919.8||919.7|0
1610018820000|2021-01-07 11:27:00|920|919.8|920|919.7|920|919.8|919.9|919.6|225
1610018830000|2021-01-07 11:27:10|920.1|919.8|920.1|919.9|920.1|920|920|919.8|1000
1610018840000|2021-01-07 11:27:20|920.2|920|920.6|920.2|920.7|920.4|920.2|920|2076
1610018850000|2021-01-07 11:27:30||920.3||920.2||920.3||920.2|0
1610018860000|2021-01-07 11:27:40|920.5|920.3|920.4|920.1|920.5|920.3|920.3|920|854
1610018870000|2021-01-07 11:27:50|920.6|920|920.4|920.1|920.6|920.1|920.4|919.9|0
1610018880000|2021-01-07 11:28:00|920.5|920|920.5|920.1|920.6|920.1|920.4|920|0
1610018890000|2021-01-07 11:28:10|920.4|920.2|920.5|920.3|920.5|920.3|920.4|920.2|0
1610018900000|2021-01-07 11:28:20|920.4|920.2|920.5|920.3|920.5|920.3|920.4|920.1|0
1610018910000|2021-01-07 11:28:30|920.4|920.2|920.4|919.9|920.5|920.3|920.3|919.9|2606
1610018920000|2021-01-07 11:28:40|920.5|920|920.5|920.1|920.5|920.1|920.5|920|0
1610018930000|2021-01-07 11:28:50|920.4|920.2|920.3|920|920.4|920.3|920.3|920|0
1610018940000|2021-01-07 11:29:00|920.4|920.1|920.3|920|920.4|920.1|920.1|919.9|1232
1610018950000|2021-01-07 11:29:10|920.2|919.9|920|919.7|920.3|920.1|919.8|919.5|3591
1610018960000|2021-01-07 11:29:20||919.6||919.7||919.7||919.6|0
1610018970000|2021-01-07 11:29:30|919.9|919.5|919.8|919.4|919.9|919.7|919.8|919.4|459
1610018980000|2021-01-07 11:29:40|919.7|919.3|919.6|919.3|919.7|919.3|919.6|919.3|113
1610018990000|2021-01-07 11:29:50|919.7|919.4|919.7|919.6|919.7|919.6|919.7|919.4|1413
1610019000000|2021-01-07 11:30:00|919.9|919.5|920.3|920.1|920.3|920.1|919.9|919.5|1260
1610019010000|2021-01-07 11:30:10|920.2|920|920.2|919.7|920.3|920.1|920|919.7|1014
1610019020000|2021-01-07 11:30:20||919.8||919.9||919.9||919.8|0
1610019030000|2021-01-07 11:30:30|920.1|919.8|920.2|919.8|920.2|919.9|920|919.7|1662
1610019060000|2021-01-07 11:31:00|920.3|919.9|920.7|920.4|920.7|920.4|920.3|919.9|1296
1610019070000|2021-01-07 11:31:10|920.6|920.5|920.7|920.4|920.7|920.5|920.6|920.3|0
1610019080000|2021-01-07 11:31:20||920.5||920.4||920.6||920.4|200
1610019100000|2021-01-07 11:31:40||920.5||920.4||920.6||920.4|500
1610019110000|2021-01-07 11:31:50|920.8|920.5|921.4|921.1|921.5|921.1|920.7|920.5|4670
1610019120000|2021-01-07 11:32:00|921.5||921.5||921.5||921.5||0
1610019130000|2021-01-07 11:32:10|921.6|921.2|921.6|921.4|921.6|921.5|921.6|921.2|507
1610019140000|2021-01-07 11:32:20|921.8|921.5|921.8|921.4|921.9|921.6|921.8|921.4|540
1610019150000|2021-01-07 11:32:30|922|921.5|921.9|921.5|922|921.6|921.9|921.4|0
1610019160000|2021-01-07 11:32:40|922|921.6|922.1|921.7|922.2|921.8|922|921.6|0
1610019170000|2021-01-07 11:32:50|922.2|921.8|922.3|921.9|922.4|921.9|922.2|921.8|0
1610019180000|2021-01-07 11:33:00||922||922||922||922|0
1610019190000|2021-01-07 11:33:10||921.9||921.9||922||921.9|0
1610019200000|2021-01-07 11:33:20|922.2|922|922.2|922.1|922.2|922.1|922.1|922|0
1610019210000|2021-01-07 11:33:30|922.1|922|922.2|921.9|922.2|922.1|922.1|921.9|1316
1610019220000|2021-01-07 11:33:40|922.3|922|922.4|922.2|922.4|922.3|922.3|922|611
1610019240000|2021-01-07 11:34:00|922.3|922.1|922.5|922.3|922.6|922.3|922.3|922|4805
1610019250000|2021-01-07 11:34:10|922.4|922.2|922.2|921.9|922.4|922.3|922.2|921.9|3586
1610019260000|2021-01-07 11:34:20|922.3|922|922.3|922|922.3|922|922.3|922|0
1610019270000|2021-01-07 11:34:30|922.4|922.1|922.3|922|922.6|922.2|922.3|921.9|1273
1610019280000|2021-01-07 11:34:40|922.4|922.1|922.5|922.1|922.5|922.1|922.4|922.1|0
1610019290000|2021-01-07 11:34:50||922||922||922||921.9|0
1610019300000|2021-01-07 11:35:00|922.4|922.1|922.4|922|922.4|922.2|922.4|922|700
1610019310000|2021-01-07 11:35:10|922.5||922.5||922.5||922.5||0
1610019320000|2021-01-07 11:35:20|922.4|922.1|922.5|922.2|922.5|922.2|922.4|922.1|0
1610019330000|2021-01-07 11:35:30|922.4|922.1|922.7|922.2|922.8|922.4|922.4|922|11195
1610019340000|2021-01-07 11:35:40|922.6|922.1|922.3|922|922.6|922.2|922.3|922|700
1610019350000|2021-01-07 11:35:50|922.2|921.9|922.1|921.9|922.2|921.9|922.1|921.9|2542
1610019360000|2021-01-07 11:36:00|922.2|922|922.2|922|922.2|922|922.1|922|0
1610019370000|2021-01-07 11:36:10|922.1|921.9|922.2|922.1|922.2|922.1|922.1|921.9|0
1610019380000|2021-01-07 11:36:20||922||921.9||922||921.9|160
1610019390000|2021-01-07 11:36:30|922.1|922|922.1|922|922.1|922|922.1|921.9|0
1610019400000|2021-01-07 11:36:40|922.2|922.1|922.7|922.4|922.7|922.4|922.2|922.1|1762
1610019410000|2021-01-07 11:36:50||922.3||922.3||922.3||922.3|0
1610019420000|2021-01-07 11:37:00|922.8|922.4|923|922.6|923|922.7|922.8|922.3|250
1610019430000|2021-01-07 11:37:10|923.3|922.7|923.3|922.9|923.4|923.1|923.3|922.7|9000
1610019440000|2021-01-07 11:37:20||923||923||923||923|0
1610019460000|2021-01-07 11:37:40|923.2|922.8|923.1|922.8|923.2|922.8|922.9|922.7|3234
1610019470000|2021-01-07 11:37:50||922.9||922.9||922.9||922.9|0
1610019490000|2021-01-07 11:38:10|923|923|923|922.7|923|923|923|922.7|510
1610019500000|2021-01-07 11:38:20|923.1|922.8|923|922.8|923.1|922.8|922.9|922.7|0
1610019510000|2021-01-07 11:38:30|922.9|922.7|922.6|922.3|923|922.7|922.6|922.3|4492
1610019520000|2021-01-07 11:38:40||922.4||922.4||922.4||922.4|0
1610019530000|2021-01-07 11:38:50|922.8|922.5|922.8|922.5|922.8|922.6|922.8|922.5|1008
1610019540000|2021-01-07 11:39:00||922.6||922.5||922.6||922.5|0
1610019550000|2021-01-07 11:39:10||922.6||922.6||922.6||922.6|0
1610019570000|2021-01-07 11:39:30|923|922.7|922.9|922.6|923.2|922.8|922.9|922.6|4891
1610019580000|2021-01-07 11:39:40|922.8|922.5|922.7|922.5|922.8|922.5|922.7|922.5|338
1610019600000|2021-01-07 11:40:00|922.6|922.4|923|922.6|923.1|922.6|922.6|922.3|5252
1610019610000|2021-01-07 11:40:10|922.9|922.5|922.9|922.5|922.9|922.6|922.9|922.5|0
1610019620000|2021-01-07 11:40:20|922.8|922.4|922.5|922.2|922.8|922.5|922.5|922.2|383
1610019630000|2021-01-07 11:40:30|922.6|922.3|923.3|923|923.3|923.2|922.6|922.3|18579
1610019640000|2021-01-07 11:40:40|923.2|922.9|923.5|923.2|923.5|923.2|923.2|922.9|603
1610019650000|2021-01-07 11:40:50|923.7|923.3|923.9|923.6|924|923.6|923.7|923.3|1274
1610019660000|2021-01-07 11:41:00|||||||||100
1610019670000|2021-01-07 11:41:10|923.8|923.5|923.7|923.3|923.8|923.5|923.6|923.2|195
1610019680000|2021-01-07 11:41:20||923.4||923.4||923.4||923.4|0
1610019690000|2021-01-07 11:41:30|923.6|923.3|923.5|923.2|923.6|923.3|923.5|923.2|0
1610019700000|2021-01-07 11:41:40|923.7|923.3|924|923.6|924.1|923.6|923.7|923.3|537
1610019710000|2021-01-07 11:41:50|924.2|924|924.2|923.8|924.7|924.5|924.2|923.8|8483
1610019720000|2021-01-07 11:42:00|924.1|923.9|924|923.6|924.1|923.9|923.9|923.6|1183
1610019730000|2021-01-07 11:42:10|923.9|923.5|924|923.6|924|923.6|923.8|923.4|0
1610019750000|2021-01-07 11:42:30|923.9||924||924||923.9||0
1610019760000|2021-01-07 11:42:40|923.6|923.5|923.2|922.9|923.6|923.5|923.1|922.8|38976
1610019770000|2021-01-07 11:42:50|923.1|922.7|922.4|922.1|923.2|922.7|922.4|922.1|1226
1610019780000|2021-01-07 11:43:00|922.3|922|921.9|921.7|922.3|922|921.9|921.7|2573
1610019790000|2021-01-07 11:43:10|921.8|921.8|921.9|921.7|921.9|921.8|921.8|921.7|0
1610019800000|2021-01-07 11:43:20|921.8|921.8|921.8|921.7|921.9|921.8|921.8|921.7|48
1610019810000|2021-01-07 11:43:30|921.7|921.6|921.6|921.3|921.7|921.6|921.6|921.3|1000
1610019820000|2021-01-07 11:43:40|921.5|921.2|921.6|921.2|921.6|921.3|921.4|921.1|0
1610019830000|2021-01-07 11:43:50|921.5|921.1|921.4|921.1|921.5|921.1|921.2|921|542
1610019850000|2021-01-07 11:44:10|921.3|921.2|921.3|921.1|921.4|921.3|921.3|921.1|163
1610019860000|2021-01-07 11:44:20|921.2|921.2|921.3|921.2|921.3|921.2|921.2|921.1|1242
1610019870000|2021-01-07 11:44:30||921.1||921.1||921.2||921.1|0
1610019880000|2021-01-07 11:44:40|921.2|921.2|921.3|921.2|921.3|921.2|921.2|921.2|0
1610019890000|2021-01-07 11:44:50|921.4|921.3|921.6|921.3|921.6|921.5|921.4|921.3|3511
1610019900000|2021-01-07 11:45:00|921.7||921.7||921.7||921.7||0
1610019910000|2021-01-07 11:45:10|921.6|921.4|921.5|921.2|921.6|921.5|921.3|921.1|5399
1610019920000|2021-01-07 11:45:20|921.4|921.1|921.5|921.2|921.5|921.2|921.4|921.1|0
1610019930000|2021-01-07 11:45:30|921.4|921.1|921|920.7|921.4|921.1|921|920.6|2123
1610019940000|2021-01-07 11:45:40|921.1|920.8|921.2|920.8|921.2|920.8|921.1|920.7|0
1610019950000|2021-01-07 11:45:50|921.1||921.1||921.1||921.1||0
1610019960000|2021-01-07 11:46:00|921|920.7|921.1|920.7|921.1|920.8|921|920.6|0
1610019970000|2021-01-07 11:46:10|921||921.1||921.1||921||0
1610019980000|2021-01-07 11:46:20|921.2|920.8|921.9|921.5|921.9|921.7|921.2|920.8|6764
1610019990000|2021-01-07 11:46:30|922|921.6|922.3|921.9|922.3|921.9|922|921.6|2925
1610020000000|2021-01-07 11:46:40|922.2|921.8|922.3|921.9|922.3|922|921.9|921.6|1378
1610020010000|2021-01-07 11:46:50|922.2|922|922.3|922|922.3|922|922.1|921.9|700
1610020020000|2021-01-07 11:47:00|922.2|921.9|921.7|921.4|922.2|921.9|921.7|921.3|220
1610020030000|2021-01-07 11:47:10|921.8|921.5|921.7|921.4|922.1|921.7|921.7|921.3|14
1610020040000|2021-01-07 11:47:20|921.8|921.3|921.9|921.5|921.9|921.5|921.8|921.3|20
1610020050000|2021-01-07 11:47:30|922|921.6|922.3|921.9|922.3|921.9|922|921.6|0
1610020060000|2021-01-07 11:47:40|922.2||922.2||922.2||922.2||50
1610020070000|2021-01-07 11:47:50|922.1|921.8|922.2|921.9|922.2|921.9|922.1|921.8|0
1610020080000|2021-01-07 11:48:00|922.1|921.8|922.1|921.7|922.1|921.8|922.1|921.7|0
1610020090000|2021-01-07 11:48:10|922.2|921.8|922.4|922.1|922.5|922.1|922.2|921.8|1284
1610020100000|2021-01-07 11:48:20|922.5|922|922.4|922.1|922.6|922.1|922.4|922|0
1610020120000|2021-01-07 11:48:40|922.3|922|922.4|922|922.4|922.1|922.3|922|0
1610020140000|2021-01-07 11:49:00|922.3|922.1|922.3|922|922.4|922.1|922.2|921.9|0
1610020150000|2021-01-07 11:49:10|922.5|922.1|922.6|922.3|922.7|922.4|922.5|922.1|52
1610020160000|2021-01-07 11:49:20||922.4||922.4||922.4||922.4|0
1610020170000|2021-01-07 11:49:30|922.7|922.5|922.7|922.4|922.8|922.6|922.6|922.4|2033
1610020180000|2021-01-07 11:49:40|922.8|922.5|922.7|922.5|922.8|922.5|922.5|922.3|75
1610020190000|2021-01-07 11:49:50|922.8|922.4|922.5|922.1|922.8|922.4|922.3|922|1595
1610020210000|2021-01-07 11:50:10|922.4|922.2|922.5|922.2|922.5|922.2|922.3|922.2|0
1610020220000|2021-01-07 11:50:20|922.4|922.3|922.4|922.2|922.4|922.3|922.4|922.2|0
1610020230000|2021-01-07 11:50:30|922.6|922.3|922.7|922.3|922.7|922.3|922.5|922.3|0
1610020240000|2021-01-07 11:50:40|922.6||922.7||922.7||922.6||0
1610020250000|2021-01-07 11:50:50|922.8|922.4|922.9|922.4|923|922.6|922.8|922.4|1712
1610020260000|2021-01-07 11:51:00|922.8|922.5|922.5|922.3|922.9|922.5|922.5|922.3|0
1610020270000|2021-01-07 11:51:10|922.4|922.2|922.5|922.1|922.5|922.2|922.3|922.1|365
1610020280000|2021-01-07 11:51:20||922.2||922.3||922.3||922.2|0
1610020290000|2021-01-07 11:51:30|922.4|922.2|922.5|922.3|922.7|922.4|922.4|922.1|3576
1610020300000|2021-01-07 11:51:40|922.4|922.2|922.5|922|922.5|922.3|922.1|921.9|2536
1610020310000|2021-01-07 11:51:50|922.6|922.1|922.9|922.6|923|922.6|922.6|922.1|2190
1610020320000|2021-01-07 11:52:00|923|922.7|923.2|922.8|923.3|922.9|923|922.7|400
1610020330000|2021-01-07 11:52:10|923.1|922.7|923|922.6|923.1|922.7|923|922.6|0
1610020340000|2021-01-07 11:52:20|922.9|922.7|923|922.7|923|922.8|922.9|922.7|8
1610020350000|2021-01-07 11:52:30|922.9|922.8|923|922.8|923|922.8|922.9|922.7|0
1610020360000|2021-01-07 11:52:40|922.9|922.7|923.1|922.9|923.2|922.9|922.8|922.6|13710
1610020370000|2021-01-07 11:52:50|923.2|923|923.4|922.9|923.5|923|923.2|922.9|0
1610020380000|2021-01-07 11:53:00|923.3|923|923.2|923|923.3|923|923.2|922.9|0
1610020390000|2021-01-07 11:53:10|923.1||923.2||923.2||923.1||0
1610020410000|2021-01-07 11:53:30|923.4|923.1|923.5|923.3|923.5|923.3|923.4|923.1|987
1610020420000|2021-01-07 11:53:40||923.4||923.4||923.4||923.4|0
1610020430000|2021-01-07 11:53:50|923.4|923.3|923.2|923|923.5|923.4|923.2|923|3276
1610020440000|2021-01-07 11:54:00|923.1|922.9|923.4|923|923.4|923.1|923.1|922.9|592
1610020450000|2021-01-07 11:54:10|923.5|923.1|923.5|923.3|923.5|923.3|923.4|923.1|800
1610020460000|2021-01-07 11:54:20|923.6|923.4|923.5|923.2|923.8|923.5|923.5|923.2|843
1610020470000|2021-01-07 11:54:30|923.7|923.3|923.7|923.4|923.7|923.4|923.7|923.3|1234
1610020480000|2021-01-07 11:54:40|923.8|923.5|923.5|923.2|924|923.6|923.5|923.2|700
1610020490000|2021-01-07 11:54:50|923.8|923.3|924.4|924.1|924.5|924.2|923.7|923.3|18984
1610020500000|2021-01-07 11:55:00||924.2||924.2||924.2||924.2|0
1610020510000|2021-01-07 11:55:10|924.5|924.1|924.2|923.7|924.5|924.2|924.2|923.7|2016
1610020520000|2021-01-07 11:55:20|924.1|923.6|924|923.6|924.1|923.6|923.8|923.4|1125
1610020530000|2021-01-07 11:55:30||923.7||923.6||923.7||923.6|0
1610020540000|2021-01-07 11:55:40||923.5||923.5||923.5||923.4|0
1610020560000|2021-01-07 11:56:00||923.6||923.4||923.6||923.4|0
1610020570000|2021-01-07 11:56:10|923.9|923.5|923.8|923.5|923.9|923.5|923.8|923.4|0
1610020580000|2021-01-07 11:56:20|923.7|923.4|923.6|923.4|923.8|923.5|923.6|923.4|0
1610020590000|2021-01-07 11:56:30|923.7|923.5|923.6|923.4|923.7|923.6|923.6|923.4|604
1610020600000|2021-01-07 11:56:40|923.7|923.5|923.6|923.4|923.7|923.5|923.6|923.4|1417
1610020610000|2021-01-07 11:56:50|923.7|923.5|923.6|923.4|923.7|923.5|923.6|923.4|1788
1610020620000|2021-01-07 11:57:00|923.5|923.3|923.7|923.5|923.7|923.5|923.4|923.3|5738
1610020630000|2021-01-07 11:57:10||923.4||923.5||923.5||923.4|0
1610020640000|2021-01-07 11:57:20|923.6|923.4|923.7|923.5|923.7|923.5|923.6|923.4|200
1610020650000|2021-01-07 11:57:30|923.6|923.4|923.6|923.4|923.6|923.4|923.4|923.3|37
1610020660000|2021-01-07 11:57:40|923.5|923.3|923.4|923.2|923.6|923.3|923.3|923.2|1043
1610020680000|2021-01-07 11:58:00|923.6|923.3|923.8|923.5|923.8|923.5|923.6|923.3|269
1610020690000|2021-01-07 11:58:10|923.7|923.4|923.6|923.3|923.7|923.4|923.4|923.2|1761
1610020700000|2021-01-07 11:58:20|923.7|923.2|923.7|923.5|923.7|923.5|923.7|923.2|0
1610020710000|2021-01-07 11:58:30|923.8|923.6|924|923.9|924.2|923.9|923.8|923.5|0
1610020720000|2021-01-07 11:58:40|924.2||924.2||924.2||924.2||341
1610020730000|2021-01-07 11:58:50|924.1|923.8|924.2|923.7|924.2|923.8|924|923.6|3125
1610020740000|2021-01-07 11:59:00|924.1|923.8|924.2|923.8|924.2|923.9|924|923.7|500
1610020750000|2021-01-07 11:59:10|924.3|923.9|924.1|923.7|924.3|924|924.1|923.7|0
1610020760000|2021-01-07 11:59:20||923.8||923.6||923.8||923.6|100
1610020770000|2021-01-07 11:59:30|924|923.5|923.7|923.3|924|923.5|923.7|923.3|2432
1610020780000|2021-01-07 11:59:40||923.4||923.4||923.4||923.4|0
1610020790000|2021-01-07 11:59:50|923.8|923.5|924.1|923.6|924.1|923.8|923.7|923.5|100
1610020920000|2021-01-07 12:02:00|923.8|923.7|923.8|923.6|923.9|923.7|923.8|923.6|513
1610020930000|2021-01-07 12:02:10|923.7|923.5|923.6|923.4|923.8|923.5|923.5|923.2|1732
1610020940000|2021-01-07 12:02:20|923.5|923.5|923.5|923.4|923.5|923.5|923.5|923.4|700
1610020950000|2021-01-07 12:02:30|923.6|923.5|923.6|923.4|923.7|923.5|923.6|923.4|1268
1610020960000|2021-01-07 12:02:40||923.5||923.4||923.5||923.4|42
1610020970000|2021-01-07 12:02:50|923.5|923.5|923.6|923.4|923.8|923.6|923.5|923.4|3068
1610020990000|2021-01-07 12:03:10|923.5|923.5|923.7|923.4|923.8|923.5|923.5|923.2|1051
1610021000000|2021-01-07 12:03:20|923.8||923.8||923.8||923.8||0
1610021010000|2021-01-07 12:03:30|923.7|923.5|923.9|923.7|923.9|923.8|923.7|923.5|612
1610021030000|2021-01-07 12:03:50|924|923.8|924.6|924.3|924.6|924.3|924|923.7|1359
1610021040000|2021-01-07 12:04:00||924.2||924.2||924.2||924.2|0
1610021050000|2021-01-07 12:04:10|924.5|924.1|924|923.5|924.5|924.1|924|923.5|1740
1610021060000|2021-01-07 12:04:20|923.9|923.4|923.6|923.4|923.9|923.4|923.6|923.4|255
1610021070000|2021-01-07 12:04:30|923.7|923.5|923.8|923.5|924|923.6|923.7|923.4|1025
1610021080000|2021-01-07 12:04:40|923.9|923.6|923.9|923.7|923.9|923.7|923.8|923.5|700
1610021090000|2021-01-07 12:04:50|923.8|923.6|923.8|923.4|923.8|923.7|923.6|923.4|631
1610021110000|2021-01-07 12:05:10|923.7|923.5|923.8|923.5|923.8|923.5|923.6|923.4|2041
1610021120000|2021-01-07 12:05:20|923.9|923.4|923.8|923.5|923.9|923.5|923.8|923.4|2306
1610021130000|2021-01-07 12:05:30|923.9|923.6|924|923.7|924|923.7|923.9|923.6|611
1610021140000|2021-01-07 12:05:40|923.9|923.6|923.9|923.6|923.9|923.6|923.9|923.6|0
1610021150000|2021-01-07 12:05:50|923.8|923.7|923.9|923.6|923.9|923.7|923.8|923.6|0
1610021160000|2021-01-07 12:06:00|923.8|923.7|924|923.7|924|923.7|923.8|923.6|1342
1610021190000|2021-01-07 12:06:30|923.9||924||924||923.9||308
1610021200000|2021-01-07 12:06:40||923.8||923.7||923.8||923.7|0
1610021220000|2021-01-07 12:07:00|924.2|923.8|924.1|923.7|924.2|923.9|924|923.7|3927
1610021230000|2021-01-07 12:07:10||923.6||923.7||923.7||923.6|0
1610021240000|2021-01-07 12:07:20|924|923.6|923.9|923.6|924|923.6|923.9|923.6|0
1610021250000|2021-01-07 12:07:30|924|923.7|923.8|923.6|924|923.7|923.8|923.6|0
1610021260000|2021-01-07 12:07:40|923.9|923.7|924.1|923.7|924.1|923.8|923.9|923.7|10
1610021270000|2021-01-07 12:07:50|924|923.6|924.2|924.1|924.2|924.1|923.8|923.6|7296
1610021280000|2021-01-07 12:08:00|924.4|924.2|924.3|924.2|924.5|924.2|924.3|924|3399
1610021300000|2021-01-07 12:08:20|924.2|924.1|924.1|923.9|924.2|924.1|924.1|923.9|914
1610021320000|2021-01-07 12:08:40|924|923.8|924|923.7|924.1|923.8|923.9|923.6|1075
1610021330000|2021-01-07 12:08:50|924.1|923.8|924|923.7|924.1|923.8|924|923.7|0
1610021350000|2021-01-07 12:09:10|923.9|923.6|923.8|923.6|923.9|923.6|923.8|923.6|326
1610021360000|2021-01-07 12:09:20|923.7||923.7||923.7||923.7||0
1610021370000|2021-01-07 12:09:30|923.9|923.7|924|923.6|924|923.7|923.9|923.6|10
1610021380000|2021-01-07 12:09:40|924.1|923.7|923.9|923.7|924.1|923.8|923.9|923.6|0
1610021390000|2021-01-07 12:09:50||923.6||923.6||923.7||923.6|0
1610021400000|2021-01-07 12:10:00||923.7||923.6||923.7||923.6|0
1610021410000|2021-01-07 12:10:10||923.7||923.7||923.7||923.6|0
1610021420000|2021-01-07 12:10:20|924.1|923.8|924|923.7|924.2|923.9|924|923.7|641
1610021430000|2021-01-07 12:10:30|923.9|923.8|924|923.7|924|923.8|923.9|923.7|387
1610021440000|2021-01-07 12:10:40|923.9|923.6|923.9|923.6|923.9|923.6|923.9|923.6|0
1610021450000|2021-01-07 12:10:50|924|923.7|924|923.6|924.1|923.7|923.8|923.6|1468
1610021460000|2021-01-07 12:11:00|924.1|923.7|924|923.7|924.2|923.8|923.9|923.6|0
1610021470000|2021-01-07 12:11:10|923.9|923.6|924|923.7|924|923.7|923.9|923.6|0
1610021490000|2021-01-07 12:11:30|923.9|923.6|923.9|923.6|923.9|923.6|923.9|923.6|700
1610021500000|2021-01-07 12:11:40||923.7||923.6||923.7||923.6|0
1610021510000|2021-01-07 12:11:50|923.8||923.8||923.9||923.8||0
1610021530000|2021-01-07 12:12:10|923.9|923.7|924|923.8|924|923.9|923.8|923.7|632
1610021540000|2021-01-07 12:12:20|923.9|923.7|923.9|923.6|923.9|923.7|923.9|923.6|42
1610021550000|2021-01-07 12:12:30|923.8|923.5|923.9|923.5|924|923.6|923.7|923.4|1559
1610021570000|2021-01-07 12:12:50|924|923.6|924|923.7|924|923.8|924|923.6|0
1610021580000|2021-01-07 12:13:00|923.9||924||924||923.9||0
1610021590000|2021-01-07 12:13:10|923.9||924||924||923.9||250
1610021620000|2021-01-07 12:13:40|924.2|923.8|924.2|924|924.3|924|924.1|923.8|11805
1610021630000|2021-01-07 12:13:50|924.1||924.1||924.2||924.1||0
1610021640000|2021-01-07 12:14:00|924.2|923.9|924.1|923.8|924.2|923.9|924.1|923.8|600
1610021650000|2021-01-07 12:14:10|924.2|923.9|924.1|923.8|924.2|924|924.1|923.8|0
1610021660000|2021-01-07 12:14:20|923.8|923.6|923.7|923.4|924.1|923.8|923.6|923.4|14521
1610021670000|2021-01-07 12:14:30|923.6|923.3|923.6|923.4|923.7|923.4|923.5|923.3|11574
1610021680000|2021-01-07 12:14:40|923.7|923.5|924.2|923.8|924.3|923.8|923.7|923.5|1096
1610021690000|2021-01-07 12:14:50|924.3|923.9|924.8|924.4|924.8|924.4|924.3|923.9|216
1610021710000|2021-01-07 12:15:10|924.7||924.7||924.7||924.7||0
1610021750000|2021-01-07 12:15:50|924.6|924.3|924.6|924.2|924.6|924.3|924.6|924.2|0
1610021760000|2021-01-07 12:16:00|924.5|924.1|924.1|923.9|924.5|924.1|924.1|923.9|576
1610021770000|2021-01-07 12:16:10|924.3|924|924.2|924|924.3|924|924.2|924|0
1610021780000|2021-01-07 12:16:20|924.3|924.1|924.4|924.3|924.4|924.3|924.3|924|1199
1610021790000|2021-01-07 12:16:30|924.3|924.2|924.3|924|924.4|924.2|924.3|924|1250
1610021800000|2021-01-07 12:16:40|924.2||924.3||924.4||924.2||100
1610021810000|2021-01-07 12:16:50|924.2|923.9|924|923.6|924.2|923.9|923.9|923.6|0
1610021820000|2021-01-07 12:17:00||923.7||923.6||923.8||923.6|0
1610021830000|2021-01-07 12:17:10|924.1|923.7|924.3|924|924.4|924.1|924.1|923.7|661
1610021840000|2021-01-07 12:17:20|924.4|924.4|924.7|924.4|924.7|924.5|924.3|924.3|4837
1610021850000|2021-01-07 12:17:30|924.6|924.3|925|924.7|925|924.7|924.6|924.3|1981
1610021860000|2021-01-07 12:17:40|924.9|924.8|925|924.8|925|924.8|924.9|924.7|2000
1610021870000|2021-01-07 12:17:50||924.7||924.8||924.8||924.7|0
1610021880000|2021-01-07 12:18:00|924.9|924.7|924.8|924.5|924.9|924.8|924.8|924.5|797
1610021890000|2021-01-07 12:18:10|924.7|924.4|924.9|924.5|924.9|924.5|924.7|924.4|0
1610021900000|2021-01-07 12:18:20|924.8|924.4|924.9|924.5|924.9|924.5|924.7|924.4|0
1610021910000|2021-01-07 12:18:30|924.8||924.8||924.8||924.8||0
1610021920000|2021-01-07 12:18:40|924.7|924.4|924.4|924.3|924.8|924.5|924.4|924.3|1921
1610021930000|2021-01-07 12:18:50|924.5|924.4|924.5|924.3|924.5|924.4|924.5|924.3|0
1610021950000|2021-01-07 12:19:10|924.6|924.4|924.5|924.3|924.6|924.4|924.5|924.3|961
1610021960000|2021-01-07 12:19:20|924.6|924.4|924.7|924.4|925|924.6|924.6|924.4|2800
1610021980000|2021-01-07 12:19:40||924.3||924.4||924.4||924.3|0
1610021990000|2021-01-07 12:19:50|924.8|924.3|924.7|924.3|924.8|924.4|924.5|924.3|700
1610022000000|2021-01-07 12:20:00|924.6|924.2|924.6|924.3|924.6|924.3|924.3|924.1|800
1610022010000|2021-01-07 12:20:10|924.5|924.2|924.7|924.4|924.7|924.4|924.4|924.1|308
1610022020000|2021-01-07 12:20:20|924.6|924.3|924.3|924|924.6|924.3|924.2|924|5239
1610022030000|2021-01-07 12:20:30|924.4|923.9|924.3|924|924.4|924|924.3|923.9|99
1610022040000|2021-01-07 12:20:40|924.4|923.9|924.3|923.9|924.4|923.9|924.3|923.9|0
1610022050000|2021-01-07 12:20:50|924.2|923.8|924.1|923.8|924.2|923.8|924|923.8|916
1610022060000|2021-01-07 12:21:00|924.2|923.9|924.3|923.9|924.3|923.9|924.2|923.9|0
1610022080000|2021-01-07 12:21:20|924.2||924.3||924.3||924.2||0
1610022100000|2021-01-07 12:21:40|924.2|923.8|924.2|923.9|924.2|923.9|924.2|923.8|0
1610022110000|2021-01-07 12:21:50|924.3||924.3||924.4||924.3||0
1610022130000|2021-01-07 12:22:10|924.2||924.2||924.2||924.2||0
1610022140000|2021-01-07 12:22:20|924.1|923.8|924.3|924.1|924.6|924.3|924|923.8|5962
1610022150000|2021-01-07 12:22:30||924||924.1||924.1||924|0
1610022160000|2021-01-07 12:22:40|924.5|924.2|924.5|924.2|924.6|924.3|924.5|924.2|700
1610022180000|2021-01-07 12:23:00|924.6|924.3|924.5|924.2|924.6|924.3|924.5|924.2|1088
1610022190000|2021-01-07 12:23:10|924.6|924.3|924.9|924.6|924.9|924.6|924.6|924.3|0
1610022200000|2021-01-07 12:23:20|925|924.7|925|924.7|925|924.8|924.9|924.7|700
1610022210000|2021-01-07 12:23:30|925.1|924.8|925.6|925.2|925.6|925.2|925.1|924.8|4905
1610022240000|2021-01-07 12:24:00|925.8|925.4|925.8|925.4|925.9|925.5|925.7|925.4|0
1610022250000|2021-01-07 12:24:10||925.5||925.5||925.5||925.4|0
1610022260000|2021-01-07 12:24:20|925.7|925.4|925.8|925.5|925.8|925.5|925.6|925.4|0
1610022270000|2021-01-07 12:24:30|925.9|925.6|925.9|925.6|925.9|925.6|925.9|925.6|0
1610022280000|2021-01-07 12:24:40|925.8||925.9||925.9||925.8||0
1610022290000|2021-01-07 12:24:50|925.8|925.5|925.9|925.4|925.9|925.5|925.7|925.4|500
1610022300000|2021-01-07 12:25:00|925.8|925.3|925.5|925.2|925.8|925.4|925.3|925.1|2411
1610022310000|2021-01-07 12:25:10|925.6|925.1|925.6|925.4|925.6|925.4|925.5|925.1|2294
1610022320000|2021-01-07 12:25:20|925.8|925.5|926.5|926|926.6|926.2|925.8|925.5|5217
1610022330000|2021-01-07 12:25:30||926.1||926.2||926.2||926.1|0
1610022340000|2021-01-07 12:25:40|926.4|926.1|926.5|926.1|926.5|926.2|926.3|926|0
1610022350000|2021-01-07 12:25:50|926.6|926.2|926.7|926.3|926.8|926.6|926.6|926.2|0
1610022360000|2021-01-07 12:26:00|926.6|926.4|926.8|926.5|926.8|926.5|926.6|926.4|500
1610022370000|2021-01-07 12:26:10|926.7|926.4|926.5|926.1|926.8|926.5|926.4|926.1|1461
1610022380000|2021-01-07 12:26:20|926.4|926|925.9|925.5|926.4|926|925.8|925.5|1295
1610022390000|2021-01-07 12:26:30|926|925.6|925.9|925.5|926|925.6|925.9|925.5|0
1610022400000|2021-01-07 12:26:40|925.8|925.6|926|925.7|926|925.8|925.7|925.4|8390
1610022410000|2021-01-07 12:26:50|925.9|925.8|925.7|925.3|925.9|925.8|925.6|925.3|1670
1610022420000|2021-01-07 12:27:00|925.6|925.4|925.7|925.4|925.9|925.4|925.6|925.3|1942
1610022440000|2021-01-07 12:27:20|925.6|925.3|925.7|925.4|925.7|925.4|925.6|925.3|0
1610022450000|2021-01-07 12:27:30|925.6|925.3|925.9|925.6|926|925.8|925.4|925.1|4051
1610022460000|2021-01-07 12:27:40|926||926||926||925.9||0
1610022470000|2021-01-07 12:27:50|925.9|925.5|925.7|925.3|925.9|925.5|925.7|925.3|0
1610022480000|2021-01-07 12:28:00|925.6|925.2|925.3|924.8|925.6|925.2|925.1|924.8|423
1610022490000|2021-01-07 12:28:10|925.2|924.7|925.1|924.6|925.2|924.7|925.1|924.6|0
1610022500000|2021-01-07 12:28:20||924.5||924.6||924.6||924.5|0
1610022520000|2021-01-07 12:28:40|925|924.5|925|924.6|925|924.6|924.9|924.5|0
1610022530000|2021-01-07 12:28:50|925.1|924.7|925.1|924.6|925.1|924.8|925.1|924.6|700
1610022540000|2021-01-07 12:29:00|925|924.5|925.1|924.7|925.1|924.7|924.9|924.4|0
1610022550000|2021-01-07 12:29:10|925|924.6|925.2|924.8|925.2|924.8|924.9|924.5|2516
1610022560000|2021-01-07 12:29:20|925.1|924.7|925.1|924.8|925.2|924.8|924.9|924.6|1400
1610022570000|2021-01-07 12:29:30|||||||||40
1610022580000|2021-01-07 12:29:40|925.2||925.2||925.2||925.1||0
1610022590000|2021-01-07 12:29:50|925.3|924.9|925.4|925|925.4|925|925.3|924.9|1618
1610022600000|2021-01-07 12:30:00|925.3|925.2|925.4|925.2|925.4|925.2|925.3|925.2|0
1610022610000|2021-01-07 12:30:10|925.3|925.1|925.1|924.8|925.3|925.1|925.1|924.8|4732
1610022620000|2021-01-07 12:30:20|925.2|924.9|925.1|924.9|925.2|924.9|925.1|924.9|0
1610022630000|2021-01-07 12:30:30|925.2|925|925.2|925|925.2|925|925.2|924.9|0
1610022640000|2021-01-07 12:30:40|925.1|924.9|925.3|925|925.3|925|925.1|924.9|1000
1610022660000|2021-01-07 12:31:00|925.2|924.9|925|924.9|925.3|924.9|925|924.9|929
1610022670000|2021-01-07 12:31:10|925.1||925.2||925.2||925.1||950
1610022680000|2021-01-07 12:31:20|925.3|925|925.3|925|925.3|925.1|925.2|924.9|0
1610022720000|2021-01-07 12:32:00|925.4|925.1|925.9|925.6|925.9|925.6|925.4|925|5506
1610022730000|2021-01-07 12:32:10|926|925.7|926|925.9|926|925.9|926|925.7|1119
1610022740000|2021-01-07 12:32:20|926.1|925.8|926.5|926.1|926.5|926.1|926.1|925.8|4864
1610022750000|2021-01-07 12:32:30||926.2||926.3||926.3||926.2|0
1610022760000|2021-01-07 12:32:40|926.6|926.4|926.9|926.5|927|926.5|926.6|926.3|452
1610022780000|2021-01-07 12:33:00|927|926.6|927|926.6|927.1|926.7|927|926.6|0
1610022790000|2021-01-07 12:33:10|927.3|926.7|927|926.6|927.5|927.2|926.9|926.6|7090
1610022800000|2021-01-07 12:33:20|926.9|926.7|926.6|926.3|926.9|926.7|926.6|926.3|1983
1610022820000|2021-01-07 12:33:40|926.7|926.4|926.7|926.4|926.7|926.4|926.6|926.4|2096
1610022830000|2021-01-07 12:33:50|926.6|926.3|926.6|926.3|926.8|926.6|926.3|926.2|13059
1610022840000|2021-01-07 12:34:00|926.5|926.2|926.3|926.2|926.5|926.2|926.3|926|1849
1610022850000|2021-01-07 12:34:10|926.2|926.1|926.3|926|926.3|926.1|926.2|926|1000
1610022860000|2021-01-07 12:34:20|926.2|925.9|926.1|925.8|926.2|925.9|926.1|925.8|2167
1610022870000|2021-01-07 12:34:30|926.2|925.9|926.1|925.8|926.3|925.9|926.1|925.8|700
1610022880000|2021-01-07 12:34:40|926.2|925.9|926.3|925.9|926.3|925.9|926.2|925.9|0
1610022910000|2021-01-07 12:35:10|926.4|926.3|927.2|926.8|927.2|926.8|926.4|926.3|10161
1610022920000|2021-01-07 12:35:20|927.3||927.2||927.3||927.2||0
1610022930000|2021-01-07 12:35:30|927.1|926.7|927|926.6|927.1|926.7|927|926.6|3918
1610022940000|2021-01-07 12:35:40|927.1||927||927.1||927||0
1610022950000|2021-01-07 12:35:50|927.1||927||927.1||927||0
1610022960000|2021-01-07 12:36:00|926.9|926.5|926.8|926.5|926.9|926.5|926.8|926.5|1156
1610022970000|2021-01-07 12:36:10|926.9|926.6|926.9|926.6|927|926.7|926.9|926.6|0
1610022980000|2021-01-07 12:36:20|927|926.7|927|926.7|927|926.8|926.9|926.6|1228
1610022990000|2021-01-07 12:36:30||926.8||926.9||926.9||926.8|224
1610023000000|2021-01-07 12:36:40|927.2|927|927.4|927.1|927.4|927.1|927.2|927|389
1610023010000|2021-01-07 12:36:50|927.5|927.2|927.5|927.1|927.6|927.2|927.5|927.1|0
1610023020000|2021-01-07 12:37:00|927.4|927|927.1|926.8|927.4|927.2|927.1|926.8|1638
1610023030000|2021-01-07 12:37:10|927|926.7|926.9|926.6|927|926.7|926.9|926.6|0
1610023040000|2021-01-07 12:37:20||926.7||926.6||926.7||926.6|700
1610023050000|2021-01-07 12:37:30|926.8||926.8||926.8||926.8||0
1610023060000|2021-01-07 12:37:40|926.9||926.8||926.9||926.8||0
1610023070000|2021-01-07 12:37:50|926.9||926.9||926.9||926.8||0
1610023080000|2021-01-07 12:38:00|926.8|926.7|926.9|926.6|926.9|926.7|926.8|926.6|0
1610023090000|2021-01-07 12:38:10|927|926.7|927.1|926.9|927.2|926.9|927|926.7|1530
1610023100000|2021-01-07 12:38:20|927.3|927|927.3|926.9|927.5|927.1|927.3|926.9|1669
1610023110000|2021-01-07 12:38:30|927.4|927|928|927.6|928|927.7|927.4|927|3768
1610023120000|2021-01-07 12:38:40|927.9|927.7|928|927.7|928|927.8|927.9|927.7|0
1610023130000|2021-01-07 12:38:50|927.9|927.8|927.9|927.7|927.9|927.8|927.9|927.7|0
1610023140000|2021-01-07 12:39:00|927.8|927.6|927.9|927.6|927.9|927.7|927.7|927.5|1208
1610023150000|2021-01-07 12:39:10|928|927.7|927.9|927.7|928|927.7|927.9|927.7|496
1610023160000|2021-01-07 12:39:20||927.6||927.7||927.7||927.6|0
1610023170000|2021-01-07 12:39:30|927.8|927.6|927.8|927.6|927.9|927.6|927.8|927.6|287
1610023190000|2021-01-07 12:39:50|928|927.8|928.1|927.9|928.3|928|927.9|927.8|3406
1610023200000|2021-01-07 12:40:00|928.2|928|928.1|927.9|928.3|928|928|927.7|2296
1610023210000|2021-01-07 12:40:10||927.8||927.8||927.8||927.8|786
1610023220000|2021-01-07 12:40:20|928|927.7|928.1|927.7|928.1|927.7|928|927.7|0
1610023230000|2021-01-07 12:40:30|928|927.6|927.7|927.5|928.1|927.6|927.7|927.4|4817
1610023240000|2021-01-07 12:40:40|927.6|927.6|927.9|927.5|927.9|927.6|927.6|927.5|300
1610023250000|2021-01-07 12:40:50|928|927.6|928.1|927.8|928.1|927.8|927.9|927.6|51
1610023260000|2021-01-07 12:41:00|928|927.7|928.1|927.8|928.2|927.8|928|927.7|1640
1610023270000|2021-01-07 12:41:10|928.2|927.9|928.2|927.8|928.3|927.9|928.2|927.8|0
1610023280000|2021-01-07 12:41:20|928.1|927.7|928|927.6|928.1|927.7|927.9|927.6|750
1610023290000|2021-01-07 12:41:30|928.2|927.7|928.2|927.8|928.2|927.8|928.2|927.7|0
1610023300000|2021-01-07 12:41:40|928|927.7|928.5|928.2|928.5|928.2|927.9|927.6|13545
1610023310000|2021-01-07 12:41:50|928.6|928.3|928.5|928.2|928.8|928.4|928.5|928.2|1133
1610023320000|2021-01-07 12:42:00|928.7|928.3|928.8|928.6|929|928.6|928.7|928.3|3457
1610023330000|2021-01-07 12:42:10|929|928.5|928.9|928.6|929|928.7|928.7|928.5|8551
1610023340000|2021-01-07 12:42:20|928.8|928.5|928.5|928.2|928.8|928.5|928.5|928.2|5905
1610023350000|2021-01-07 12:42:30|928.4|928.1|928.1|927.8|928.4|928.1|928.1|927.8|1134
1610023360000|2021-01-07 12:42:40|928|927.9|928|927.9|928|927.9|928|927.8|0
1610023370000|2021-01-07 12:42:50|928.2|928|928.5|928.1|928.5|928.1|928.2|927.9|1139
1610023380000|2021-01-07 12:43:00|928.4|928|928.5|928.3|928.5|928.3|928.3|927.9|1339
1610023390000|2021-01-07 12:43:10|928.6|928.2|928.5|928.3|928.6|928.5|928.5|928.2|574
1610023410000|2021-01-07 12:43:30|928.4|928.2|928.4|928.1|928.5|928.2|928.4|928.1|487
1610023420000|2021-01-07 12:43:40|928.5|928.2|928.4|928.1|928.5|928.2|928.4|928.1|0
1610023430000|2021-01-07 12:43:50|928.5|928.2|928.5|928.2|928.5|928.2|928.5|928.2|0
1610023440000|2021-01-07 12:44:00|928.4|928.1|928.5|928.2|928.5|928.2|928.4|928.1|0
1610023460000|2021-01-07 12:44:20|928.4|928.1|928.5|928.2|928.5|928.3|928.4|928.1|1009
1610023470000|2021-01-07 12:44:30|928.4|928.3|928.2|927.9|928.5|928.3|928.2|927.9|5535
1610023480000|2021-01-07 12:44:40|928.3|928|928.2|928|928.3|928|928.2|928|0
1610023500000|2021-01-07 12:45:00|928.3|928.1|928.4|928.1|928.5|928.3|928.3|928|2721
1610023510000|2021-01-07 12:45:10|928.3|928|928.3|928|928.3|928|928.3|928|0
1610023530000|2021-01-07 12:45:30|928.2|927.9|928.1|927.9|928.2|927.9|928.1|927.8|3005
1610023540000|2021-01-07 12:45:40|928.2|928|928.3|928|928.3|928|928.2|928|700
1610023550000|2021-01-07 12:45:50|928.2|928.1|928.2|928|928.3|928.1|928.2|928|0
1610023560000|2021-01-07 12:46:00|928.1|927.8|928.2|927.8|928.2|927.9|928|927.8|4178
1610023570000|2021-01-07 12:46:10||927.9||928||928||927.9|0
1610023580000|2021-01-07 12:46:20||927.9||928||928||927.9|1030
1610023590000|2021-01-07 12:46:30||927.9||928||928||927.9|0
1610023600000|2021-01-07 12:46:40|928.3|928.1|928.2|927.9|928.3|928.1|928.2|927.9|2056
1610023610000|2021-01-07 12:46:50|928.1|927.8|928.2|927.9|928.2|927.9|928|927.8|4551
1610023620000|2021-01-07 12:47:00|928.3|927.8|928.3|928|928.3|928.1|928.3|927.8|0
1610023630000|2021-01-07 12:47:10|928.2|927.9|928.3|927.9|928.3|928.1|928.2|927.9|0
1610023650000|2021-01-07 12:47:30|928.2||928.3||928.3||928.2||0
1610023660000|2021-01-07 12:47:40|928.2||928.3||928.3||928.2||0
1610023670000|2021-01-07 12:47:50|928.2||928.2||928.2||928.2||0
1610023680000|2021-01-07 12:48:00|928.3||928.3||928.3||928.3||0
1610023690000|2021-01-07 12:48:10|928.2||928.3||928.3||928.2||0
1610023710000|2021-01-07 12:48:30|928.4|928|928.6|928.3|928.7|928.5|928.4|928|6327
1610023730000|2021-01-07 12:48:50|928.5|928.4|928.6|928.3|928.7|928.4|928.4|928.2|6370
1610023740000|2021-01-07 12:49:00|928.5|928.4|928.7|928.4|928.7|928.5|928.5|928.2|999
1610023750000|2021-01-07 12:49:10|928.6|928.3|928.7|928.3|928.7|928.3|928.6|928.3|0
1610023760000|2021-01-07 12:49:20||928.4||928.5||928.5||928.4|0
1610023780000|2021-01-07 12:49:40|928.6|928.4|928.6|928.3|928.7|928.4|928.4|928.3|2000
1610023790000|2021-01-07 12:49:50||928.2||928.3||928.3||928.2|0
1610023800000|2021-01-07 12:50:00|928.5|928.2|928.6|928.3|928.6|928.3|928.3|928.2|914
1610023810000|2021-01-07 12:50:10|928.7|928.2|928.7|928.5|928.7|928.5|928.6|928.2|50
1610023830000|2021-01-07 12:50:30||928.4||928.4||928.4||928.4|0
1610023840000|2021-01-07 12:50:40|928.6|928.3|928.4|928.2|928.7|928.3|928.4|928.2|1721
1610023850000|2021-01-07 12:50:50|928.5||928.4||928.5||928.4||0
1610023860000|2021-01-07 12:51:00|928.5||928.4||928.5||928.4||0
1610023880000|2021-01-07 12:51:20|928.3|928.1|928|927.8|928.3|928.1|928|927.8|2498
1610023900000|2021-01-07 12:51:40|927.9|927.7|928|927.6|928|927.7|927.8|927.5|5324
1610023910000|2021-01-07 12:51:50|927.9|927.5|927.8|927.6|927.9|927.6|927.8|927.4|700
1610023920000|2021-01-07 12:52:00|927.9|927.5|928.4|928.1|928.4|928.2|927.9|927.5|1321
1610023930000|2021-01-07 12:52:10|928.5|928.2|929|928.7|929|928.7|928.5|928.2|436
1610023940000|2021-01-07 12:52:20|928.9||928.9||928.9||928.9||0
1610023950000|2021-01-07 12:52:30|929|928.8|929.6|929.3|929.7|929.4|929|928.8|19394
1610023960000|2021-01-07 12:52:40|929.7|929.4|929.8|929.6|929.8|929.6|929.7|929.3|700
1610023970000|2021-01-07 12:52:50|929.7|929.5|929.7|929.4|929.7|929.5|929.7|929.4|0
1610023980000|2021-01-07 12:53:00|929.6|929.3|929.7|929.4|929.7|929.4|929.4|929.2|3972
1610023990000|2021-01-07 12:53:10|929.8|929.5|929.8|929.5|929.8|929.7|929.7|929.5|350
1610024000000|2021-01-07 12:53:20|929.7|929.6|929.7|929.6|929.8|929.6|929.7|929.6|0
1610024010000|2021-01-07 12:53:30|929.8|929.7|929.8|929.6|929.8|929.7|929.8|929.6|185
1610024020000|2021-01-07 12:53:40|929.7|929.5|929.8|929.5|929.8|929.5|929.5|929.3|1611
1610024030000|2021-01-07 12:53:50|929.7|929.4|929.7|929.3|929.7|929.4|929.5|929.2|770
1610024040000|2021-01-07 12:54:00|929.6|929.1|929.4|929.1|929.6|929.1|929.4|929.1|751
1610024050000|2021-01-07 12:54:10|929.3|929|929.4|929.1|929.4|929.1|929.3|929|0
1610024060000|2021-01-07 12:54:20|929.3|929.2|929.3|929.1|929.3|929.2|929.3|929.1|0
1610024070000|2021-01-07 12:54:30|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.1|0
1610024080000|2021-01-07 12:54:40|929.5|929.3|929.7|929.2|929.8|929.4|929.5|929.2|594
1610024100000|2021-01-07 12:55:00|929.8|929.3|929.7|929.4|929.8|929.4|929.7|929.3|0
1610024110000|2021-01-07 12:55:10|929.4|929.3|929.3|929.1|929.7|929.4|929.1|929|8786
1610024120000|2021-01-07 12:55:20|929.5|929.2|929.5|929.1|929.5|929.2|929.5|929.1|0
1610024130000|2021-01-07 12:55:30|929.4|929.2|929.4|929.2|929.5|929.2|929.3|929.2|0
1610024140000|2021-01-07 12:55:40|929.3|929.1|929.4|929.1|929.4|929.2|929.3|929.1|0
1610024150000|2021-01-07 12:55:50|929.3|929.2|929.7|929.4|929.7|929.4|929.3|929.2|900
1610024160000|2021-01-07 12:56:00|929.8||929.7||929.8||929.7||0
1610024170000|2021-01-07 12:56:10|929.6|929.3|929.7|929.4|929.8|929.4|929.6|929.3|1357
1610024180000|2021-01-07 12:56:20|929.6|929.3|929.7|929.2|929.7|929.3|929.5|929.2|1000
1610024190000|2021-01-07 12:56:30|929.6|929.3|929.5|929.3|929.6|929.4|929.5|929.3|1292
1610024200000|2021-01-07 12:56:40|929.4|929.2|929.5|929.3|929.6|929.3|929.4|929.1|3460
1610024210000|2021-01-07 12:56:50|929.6|929.4|930.1|929.8|930.2|929.9|929.6|929.4|7870
1610024220000|2021-01-07 12:57:00|930|929.9|930.1|929.8|930.1|929.9|930|929.8|1837
1610024230000|2021-01-07 12:57:10|930.2|929.9|930.2|929.9|930.2|930|929.8|929.7|16274
1610024240000|2021-01-07 12:57:20|930.3|930|930.1|929.9|930.3|930.1|930.1|929.9|4550
1610024260000|2021-01-07 12:57:40|930.2|930|930.3|930.1|930.3|930.1|930.2|929.9|13290
1610024270000|2021-01-07 12:57:50|930.2|930|930.3|930.1|930.3|930.1|930.2|930|4332
1610024280000|2021-01-07 12:58:00|930.2|930|930.3|930.1|930.3|930.1|930.2|930|0
1610024290000|2021-01-07 12:58:10|930.2|930|930.3|930.1|930.3|930.2|930.2|930|2037
1610024300000|2021-01-07 12:58:20||930.2||930.2||930.2||930.2|0
1610024310000|2021-01-07 12:58:30||930.1||930.1||930.1||930.1|0
1610024320000|2021-01-07 12:58:40|930.2||930.3||930.3||930.2||1000
1610024330000|2021-01-07 12:58:50|930.2|930.2|930|929.7|930.2|930.2|929.9|929.7|13149
1610024350000|2021-01-07 12:59:10|929.9|929.8|929.9|929.7|929.9|929.8|929.9|929.7|3286
1610024370000|2021-01-07 12:59:30|929.8|929.6|929.9|929.6|930|929.8|929.7|929.5|3096
1610024380000|2021-01-07 12:59:40|930.1|930|930.5|930.2|930.5|930.2|930.1|930|4569
1610024390000|2021-01-07 12:59:50|930.6|930.3|930.5|930.1|930.7|930.4|930.4|930|10001
1610024400000|2021-01-07 13:00:00|930.4|930.2|930.6|930.3|930.6|930.3|930.2|930|16387
1610024410000|2021-01-07 13:00:10|930.7|930.4|931.1|930.9|931.1|930.9|930.7|930.4|3810
1610024420000|2021-01-07 13:00:20|931|930.8|931.1|930.8|931.1|930.9|930.9|930.7|1811
1610024430000|2021-01-07 13:00:30|931|931.4|931.6|931.3|931.6|931.4|930.9|930.9|42998
1610024440000|2021-01-07 13:00:40|931.5|931.4|931.9|931.7|931.9|931.7|931.5|931.4|4182
1610024450000|2021-01-07 13:00:50|||||||||332
1610024460000|2021-01-07 13:01:00|931.8|931.6|931.7|931.5|931.8|931.7|931.7|931.5|2052
1610024470000|2021-01-07 13:01:10|931.8|931.6|932|931.8|932|931.8|931.8|931.6|172
1610024480000|2021-01-07 13:01:20|932.1|931.9|932.1|931.9|932.1|931.9|932.1|931.9|716
1610024490000|2021-01-07 13:01:30|932|931.8|932.1|931.9|932.1|931.9|931.9|931.8|636
1610024500000|2021-01-07 13:01:40|932||932||932||932||0
1610024510000|2021-01-07 13:01:50|932.1||932||932.1||932||0
1610024520000|2021-01-07 13:02:00|932.1||932||932.1||932||0
1610024530000|2021-01-07 13:02:10|931.9|931.8|932|931.7|932|931.8|931.7|931.5|3936
1610024540000|2021-01-07 13:02:20|932.1|931.8|932|931.8|932.1|931.9|932|931.8|0
1610024550000|2021-01-07 13:02:30|932.1|931.9|931.8|931.5|932.1|931.9|931.8|931.5|4838
1610024570000|2021-01-07 13:02:50||931.6||931.6||931.6||931.6|0
1610024580000|2021-01-07 13:03:00|931.9||931.9||931.9||931.9||0
1610024600000|2021-01-07 13:03:20|931.8||931.8||931.8||931.8||0
1610024610000|2021-01-07 13:03:30|931.9|931.7|931.9|931.8|931.9|931.8|931.8|931.7|700
1610024620000|2021-01-07 13:03:40|932.1|931.9|932.1|931.9|932.1|931.9|932.1|931.9|745
1610024630000|2021-01-07 13:03:50|932.2|932|932.4|932.1|932.5|932.2|932.2|932|136
1610024640000|2021-01-07 13:04:00|932.5|932.2|932.7|932.3|932.7|932.3|932.5|932.2|123
1610024650000|2021-01-07 13:04:10|932.6|932.4|932.6|932.4|932.7|932.5|932.6|932.3|300
1610024660000|2021-01-07 13:04:20|932.7|932.5|932.7|932.5|932.7|932.5|932.7|932.5|0
1610024670000|2021-01-07 13:04:30|932.6|932.4|932.6|932.4|932.7|932.5|932.6|932.4|0
1610024690000|2021-01-07 13:04:50|932.5|932.3|932.5|932.2|932.5|932.3|932.2|932|7632
1610024700000|2021-01-07 13:05:00|932.6|932.3|932.6|932.4|932.6|932.4|932.6|932.3|0
1610024710000|2021-01-07 13:05:10|932.7|932.5|932.8|932.6|932.8|932.6|932.7|932.5|300
1610024720000|2021-01-07 13:05:20|933|932.7|933.2|933|933.2|933|933|932.7|3151
1610024730000|2021-01-07 13:05:30|933.1|933.1|933.1|932.9|933.3|933.1|933.1|932.9|500
1610024740000|2021-01-07 13:05:40|933.2|933|933.5|933.2|933.5|933.2|933.2|933|0
1610024750000|2021-01-07 13:05:50|933.7|933.3|933.5|933.2|933.8|933.4|933.5|933.2|4917
1610024760000|2021-01-07 13:06:00|933.4|933.1|932.9|932.6|933.4|933.1|932.8|932.6|5517
1610024770000|2021-01-07 13:06:10|932.8|932.5|932.5|932.3|932.8|932.5|932.4|932.2|3415
1610024800000|2021-01-07 13:06:40||932.4||932.4||932.4||932.4|0
1610024810000|2021-01-07 13:06:50|932.4|932.3|932.4|932.3|932.4|932.4|932.4|932.3|0
1610024820000|2021-01-07 13:07:00|932.5|932.4|932.5|932.3|932.6|932.4|932.4|932.3|6507
1610024830000|2021-01-07 13:07:10|932.4|932.2|932.4|932.2|932.5|932.3|932.4|932.2|5118
1610024840000|2021-01-07 13:07:20|932.5|932.3|932.5|932.3|932.5|932.3|932.4|932.2|700
1610024850000|2021-01-07 13:07:30|932.6|932.4|932.9|932.6|932.9|932.6|932.6|932.4|1335
1610024860000|2021-01-07 13:07:40|933|932.7|933.3|933|933.3|933|933|932.7|600
1610024870000|2021-01-07 13:07:50|933.5||933.3||933.5||933.3||0
1610024880000|2021-01-07 13:08:00|933.4|933.1|933.3|933.1|933.5|933.2|933.3|933.1|0
1610024890000|2021-01-07 13:08:10|933.4|933.2|933.4|933.2|933.4|933.2|933.3|933.1|222
1610024910000|2021-01-07 13:08:30|933.3|933.3|933.3|933.1|933.4|933.3|933.3|933.1|373
1610024920000|2021-01-07 13:08:40|933.4|933.2|933.3|933.1|933.4|933.2|933.3|933.1|700
1610024930000|2021-01-07 13:08:50|933.4||933.3||933.4||933.3||0
1610024940000|2021-01-07 13:09:00|933.2|933.2|932.8|932.6|933.2|933.2|932.7|932.5|9674
1610024950000|2021-01-07 13:09:10|932.7|932.5|932.5|932.2|932.7|932.5|932.4|932.1|2017
1610024960000|2021-01-07 13:09:20|932.4|932.1|932.4|932.1|932.4|932.1|932.4|932|0
1610024970000|2021-01-07 13:09:30|932.3|932.2|932.6|932.3|932.8|932.6|932.3|932.2|2981
1610024980000|2021-01-07 13:09:40|932.5|932.2|932.5|932.3|932.5|932.3|932.4|932.1|4924
1610024990000|2021-01-07 13:09:50||932.4||932.4||932.4||932.3|0
1610025000000|2021-01-07 13:10:00|932.7|932.5|933.2|932.9|933.3|932.9|932.7|932.5|1226
1610025010000|2021-01-07 13:10:10|933.3|933|933.3|933.1|933.4|933.1|933.2|932.9|0
1610025020000|2021-01-07 13:10:20|933.4|933.2|933.7|933.4|933.7|933.6|933.4|933.1|2977
1610025030000|2021-01-07 13:10:30|933.6|933.5|933.7|933.6|933.7|933.6|933.6|933.5|1704
1610025050000|2021-01-07 13:10:50|933.6|933.5|933.6|933.3|933.7|933.5|933.6|933.2|3516
1610025060000|2021-01-07 13:11:00|933.7|933.4|933.6|933.3|933.7|933.5|933.5|933.3|0
1610025070000|2021-01-07 13:11:10|933.7|933.4|933.6|933.3|933.7|933.4|933.6|933.3|0
1610025090000|2021-01-07 13:11:30|933.7|933.2|933.3|933|933.7|933.2|933.2|933|6368
1610025100000|2021-01-07 13:11:40|933.2|933.1|933.2|933|933.3|933.1|933.2|933|0
1610025120000|2021-01-07 13:12:00|933.3|933.1|933.2|933|933.3|933.1|933.2|933|547
1610025130000|2021-01-07 13:12:10|933.1|932.9|932.8|932.6|933.1|932.9|932.8|932.6|3531
1610025140000|2021-01-07 13:12:20|932.7|932.5|932.3|931.9|932.7|932.5|932.3|931.7|2583
1610025150000|2021-01-07 13:12:30|932.2|932|932.1|931.9|932.2|932|932.1|931.9|0
1610025160000|2021-01-07 13:12:40|932|931.7|931.9|931.6|932|931.8|931.7|931.6|4126
1610025170000|2021-01-07 13:12:50|932|931.7|931.9|931.6|932|931.7|931.9|931.6|2126
1610025180000|2021-01-07 13:13:00|931.8|931.7|932.2|931.9|932.2|931.9|931.7|931.7|1232
1610025190000|2021-01-07 13:13:10|932.3|932|933|932.6|933|932.7|932.3|932|700
1610025200000|2021-01-07 13:13:20|933.3|932.7|933.2|933.1|933.3|933.1|933.2|932.6|9349
1610025210000|2021-01-07 13:13:30|933.1|933|933|932.7|933.1|933|932.7|932.5|3945
1610025220000|2021-01-07 13:13:40|932.9|932.8|932.9|932.5|932.9|932.8|932.9|932.5|0
1610025230000|2021-01-07 13:13:50|932.8|932.4|932.6|932.3|932.8|932.5|932.5|932.1|1400
1610025240000|2021-01-07 13:14:00|932.5|932.2|932.4|932.1|932.6|932.3|932.4|932.1|5446
1610025250000|2021-01-07 13:14:10|932.5|932.2|932.5|932.3|932.5|932.3|932.4|932.2|0
1610025260000|2021-01-07 13:14:20|932.4|932.2|932.5|932.3|932.5|932.3|932.4|932.2|0
1610025270000|2021-01-07 13:14:30|932.3|932.2|932.4|932.1|932.4|932.2|932.3|932.1|1829
1610025280000|2021-01-07 13:14:40|932.3|932.2|932.3|932.1|932.4|932.2|932.3|932.1|0
1610025290000|2021-01-07 13:14:50|932.2|931.9|932.1|931.8|932.2|931.9|932.1|931.7|279
1610025300000|2021-01-07 13:15:00||931.9||931.9||931.9||931.9|0
1610025310000|2021-01-07 13:15:10|932|931.7|931.7|931.3|932|931.7|931.7|931.3|494
1610025320000|2021-01-07 13:15:20|931.6|931.2|930.9|930.6|931.6|931.2|930.9|930.6|2433
1610025330000|2021-01-07 13:15:30||930.5||930.5||930.6||930.5|0
1610025340000|2021-01-07 13:15:40||930.6||930.6||930.6||930.5|0
1610025350000|2021-01-07 13:15:50|930.8|930.5|930.8|930.5|930.8|930.6|930.7|930.2|0
1610025360000|2021-01-07 13:16:00|930.7|930.6|930.7|930.3|930.8|930.7|930.6|930.3|2204
1610025370000|2021-01-07 13:16:10|930.8|930.4|931.3|931|931.4|931.1|930.8|930.4|4435
1610025400000|2021-01-07 13:16:40||931.1||931||931.1||931|0
1610025410000|2021-01-07 13:16:50|931.2|931.1|931.7|931.3|931.9|931.6|931.1|931.1|1100
1610025420000|2021-01-07 13:17:00|931.8|931.4|931.9|931.5|931.9|931.6|931.8|931.4|639
1610025430000|2021-01-07 13:17:10||931.6||931.8||931.8||931.6|174
1610025450000|2021-01-07 13:17:30|931.8|931.7|931.9|931.7|931.9|931.8|931.8|931.7|2309
1610025460000|2021-01-07 13:17:40|931.8||931.9||931.9||931.8||0
1610025470000|2021-01-07 13:17:50|931.8||931.8||931.9||931.8||0
1610025480000|2021-01-07 13:18:00|931.9|931.6|931.8|931.5|931.9|931.6|931.8|931.5|1808
1610025490000|2021-01-07 13:18:10|931.9||931.8||931.9||931.8||0
1610025510000|2021-01-07 13:18:30|931.9|931.6|931.9|931.7|931.9|931.7|931.8|931.6|0
1610025520000|2021-01-07 13:18:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|0
1610025540000|2021-01-07 13:19:00|931.7||931.8||931.8||931.7||150
1610025550000|2021-01-07 13:19:10||931.7||931.7||931.7||931.6|0
1610025560000|2021-01-07 13:19:20|931.9|931.6|931.9|931.8|931.9|931.8|931.8|931.6|1679
1610025590000|2021-01-07 13:19:50|932|931.9|932.2|931.9|932.3|931.9|932|931.9|345
1610025600000|2021-01-07 13:20:00|932.3|932|932.8|932.3|933|932.5|932.3|932|1700
1610025610000|2021-01-07 13:20:10|932.7|932.4|933|932.9|933|932.9|932.7|932.4|2710
1610025620000|2021-01-07 13:20:20|933.1|932.8|933.3|933.1|933.4|933.2|933.1|932.8|676
1610025630000|2021-01-07 13:20:30|933.2|933|933.2|932.7|933.2|933|933|932.7|2711
1610025650000|2021-01-07 13:20:50|933.3|932.8|933.2|932.9|933.3|933|933.2|932.8|685
1610025660000|2021-01-07 13:21:00|933.3|933|933.9|933.6|934|933.6|933.2|933|356
1610025670000|2021-01-07 13:21:10|933.8|933.5|933.8|933.4|933.9|933.5|933.7|933.4|0
1610025680000|2021-01-07 13:21:20|933.7|933.3|933.5|933.2|933.7|933.3|933.5|933.2|700
1610025690000|2021-01-07 13:21:30|933.4|933.1|933.1|932.7|933.4|933.1|933.1|932.7|1879
1610025700000|2021-01-07 13:21:40|933.3|932.8|933.5|933.2|933.5|933.2|933.3|932.8|1762
1610025710000|2021-01-07 13:21:50|||||||||600
1610025720000|2021-01-07 13:22:00|933.6|933.4|933.7|933.4|933.9|933.6|933.6|933.4|934
1610025730000|2021-01-07 13:22:10|933.8|933.5|933.5|933.2|933.8|933.5|933.4|933.1|771
1610025740000|2021-01-07 13:22:20|933.6|933.3|933.7|933.3|933.7|933.4|933.5|933.2|1704
1610025750000|2021-01-07 13:22:30|933.8|933.4|933.9|933.5|933.9|933.5|933.8|933.4|0
1610025770000|2021-01-07 13:22:50|933.8|933.4|933.7|933.3|933.8|933.4|933.5|933.2|1204
1610025780000|2021-01-07 13:23:00|933.6|933.2|933.7|933.3|933.7|933.3|933.5|933.2|0
1610025790000|2021-01-07 13:23:10|933.6|933.2|933.7|933.3|933.7|933.3|933.5|933.2|0
1610025800000|2021-01-07 13:23:20||933.4||933.5||933.5||933.4|0
1610025820000|2021-01-07 13:23:40|933.6||933.7||933.8||933.6||0
1610025840000|2021-01-07 13:24:00|933.8|933.6|933.6|933.4|933.9|933.6|933.6|933.4|1130
1610025850000|2021-01-07 13:24:10|933.5|933.3|933.2|933|933.5|933.3|933.2|933|2553
1610025860000|2021-01-07 13:24:20|933.1|932.9|933.2|933|933.6|933.3|933.1|932.8|4885
1610025870000|2021-01-07 13:24:30|933.3|933.1|933.2|932.9|933.5|933.2|933.2|932.9|2871
1610025880000|2021-01-07 13:24:40|933.3|933|933.4|933|933.4|933.1|933.3|932.9|2431
1610025890000|2021-01-07 13:24:50|933.5|933.1|933.4|933.1|933.5|933.2|933.3|933|1000
1610025900000|2021-01-07 13:25:00|933.3|933|933.7|933.4|933.7|933.4|933.3|933|1120
1610025910000|2021-01-07 13:25:10|933.8|933.3|933.7|933.4|933.8|933.4|933.7|933.3|0
1610025920000|2021-01-07 13:25:20|933.8||933.7||933.8||933.7||0
1610025930000|2021-01-07 13:25:30|933.8|933.5|933.8|933.5|933.8|933.5|933.8|933.5|0
1610025940000|2021-01-07 13:25:40||933.6||933.6||933.6||933.6|0
1610025950000|2021-01-07 13:25:50|933.7|933.7|933.7|933.5|933.8|933.7|933.7|933.5|1345
1610025960000|2021-01-07 13:26:00|933.6|933.4|933.7|933.3|933.7|933.4|933.5|933.3|1312
1610026010000|2021-01-07 13:26:50|933.9|933.7|933.4|933.2|933.9|933.7|933.2|933|9409
1610026020000|2021-01-07 13:27:00|933.5|933.3|933.6|933.3|933.8|933.4|933.5|933.2|0
1610026030000|2021-01-07 13:27:10|933.7|933.4|933.8|933.4|933.8|933.4|933.7|933.4|804
1610026040000|2021-01-07 13:27:20||933.5||933.5||933.5||933.5|0
1610026050000|2021-01-07 13:27:30|933.7|933.4|933.6|933.3|933.7|933.5|933.6|933.3|3686
1610026060000|2021-01-07 13:27:40|933.5||933.5||933.5||933.4||0
1610026070000|2021-01-07 13:27:50|933.4||933.5||933.5||933.4||0
1610026080000|2021-01-07 13:28:00|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1232
1610026090000|2021-01-07 13:28:10|933.3|932.9|933|932.6|933.3|932.9|933|932.6|743
1610026120000|2021-01-07 13:28:40|932.9|932.4|932.8|932.5|932.9|932.5|932.8|932.4|2744
1610026130000|2021-01-07 13:28:50|932.7|932.4|932|931.7|932.7|932.4|932|931.7|1079
1610026150000|2021-01-07 13:29:10|931.9|931.6|931.8|931.5|931.9|931.6|931.8|931.4|1597
1610026160000|2021-01-07 13:29:20|931.7|931.6|931.7|931.5|931.9|931.6|931.7|931.5|0
1610026170000|2021-01-07 13:29:30|931.6||931.6||931.6||931.6||0
1610026180000|2021-01-07 13:29:40|931.8|931.6|932.2|932|932.2|932|931.6|931.5|9908
1610026190000|2021-01-07 13:29:50|932.4|932.1|932.6|932|932.6|932.4|932.4|931.9|1464
1610026200000|2021-01-07 13:30:00|932.5|931.8|932.2|931.8|932.5|931.8|932.2|931.8|400
1610026210000|2021-01-07 13:30:10|932.1|931.9|932.3|931.9|932.4|931.9|932|931.8|1999
1610026220000|2021-01-07 13:30:20|932.2||932.2||932.2||932.2||0
1610026230000|2021-01-07 13:30:30|932.1|931.8|932.6|932.1|932.6|932.1|932|931.8|387
1610026250000|2021-01-07 13:30:50|932.5|932.2|932.6|932.3|932.6|932.3|932.5|932.2|0
1610026260000|2021-01-07 13:31:00|932.5|932.2|932.9|932.5|933|932.5|932.5|932.2|689
1610026270000|2021-01-07 13:31:10|932.8|932.4|932.9|932.5|932.9|932.5|932.7|932.4|0
1610026280000|2021-01-07 13:31:20||932.4||932.4||932.4||932.4|0
1610026290000|2021-01-07 13:31:30|932.8|932.5|932.7|932.4|932.8|932.5|932.7|932.4|0
1610026320000|2021-01-07 13:32:00|932.6|932.3|932.1|931.8|932.6|932.3|932.1|931.8|2816
1610026330000|2021-01-07 13:32:10|932|931.9|932|931.8|932.1|931.9|932|931.8|0
1610026340000|2021-01-07 13:32:20|932.1|931.9|932.3|931.9|932.4|932.1|932.1|931.9|2468
1610026350000|2021-01-07 13:32:30|932.2|931.8|932.6|932.1|932.6|932.1|932.1|931.8|1486
1610026360000|2021-01-07 13:32:40|932.5||932.5||932.6||932.4||0
1610026380000|2021-01-07 13:33:00|932|931.9|932.3|932|932.6|932.1|932|931.9|10460
1610026390000|2021-01-07 13:33:10|932.2|931.8|932.2|931.8|932.2|931.8|932|931.7|1046
1610026400000|2021-01-07 13:33:20|932.3|931.9|932.4|932|932.4|932|932.2|931.9|0
1610026410000|2021-01-07 13:33:30|932.3||932.3||932.4||932.3||0
1610026420000|2021-01-07 13:33:40|932.2|931.9|932.2|931.9|932.2|931.9|932.2|931.9|0
1610026430000|2021-01-07 13:33:50||931.8||931.8||931.8||931.8|0
1610026450000|2021-01-07 13:34:10||931.7||931.8||931.8||931.7|0
1610026460000|2021-01-07 13:34:20|932.1||932.2||932.2||932.1||0
1610026470000|2021-01-07 13:34:30|932.3|931.9|932.4|932|932.4|932|932.3|931.9|3271
1610026490000|2021-01-07 13:34:50|932.5|932.1|933|932.6|933.1|932.6|932.5|932.1|46030
1610026500000|2021-01-07 13:35:00|933.1|932.5|933.2|932.8|933.3|932.9|932.8|932.5|1000
1610026510000|2021-01-07 13:35:10|933.3|932.9|932.8|932.6|933.3|933|932.8|932.6|5006
1610026520000|2021-01-07 13:35:20|932.9|932.5|932.4|932|932.9|932.5|932.2|932|6280
1610026530000|2021-01-07 13:35:30|932.6|932.1|932.8|932.4|932.8|932.4|932.6|932.1|611
1610026560000|2021-01-07 13:36:00|932.9|932.5|933.4|933|933.5|933.2|932.9|932.5|700
1610026570000|2021-01-07 13:36:10|933.5|933.1|933.9|933.6|933.9|933.7|933.5|933.1|2436
1610026580000|2021-01-07 13:36:20|933.8|933.5|933.6|933.3|933.9|933.7|933.6|933.3|10599
1610026590000|2021-01-07 13:36:30|933.5|933.2|933.4|933.1|933.5|933.2|933.3|933.1|0
1610026600000|2021-01-07 13:36:40|933.1|933.2|933.5|933.2|933.5|933.2|933.1|933|16889
1610026610000|2021-01-07 13:36:50|933.6|933.3|933.6|933.3|933.7|933.4|933.5|933.2|978
1610026620000|2021-01-07 13:37:00|933.7|933.4|933.6|933.4|933.7|933.5|933.6|933.3|1007
1610026640000|2021-01-07 13:37:20|933.5|933.3|933.6|933.2|933.6|933.3|933.4|933|3400
1610026660000|2021-01-07 13:37:40||933.3||933.3||933.3||933.1|0
1610026670000|2021-01-07 13:37:50||933.4||933.4||933.4||933.4|0
1610026680000|2021-01-07 13:38:00|933.5|933.2|933.6|933.4|933.6|933.4|933.5|933.2|1738
1610026690000|2021-01-07 13:38:10|933.7|933.5|933.8|933.5|933.8|933.5|933.7|933.5|1343
1610026700000|2021-01-07 13:38:20|933.9|933.6|934.5|934.3|934.5|934.3|933.8|933.5|37014
1610026710000|2021-01-07 13:38:30|934.6|934.4|934.8|934.4|934.9|934.5|934.6|934.4|123
1610026720000|2021-01-07 13:38:40||934.5||934.4||934.5||934.4|0
1610026730000|2021-01-07 13:38:50|934.7|934.5|934.8|934.5|934.8|934.5|934.7|934.4|0
1610026740000|2021-01-07 13:39:00|934.7||934.7||934.7||934.7||0
1610026750000|2021-01-07 13:39:10|934.6|934.4|934.8|934.5|934.8|934.6|934.6|934.4|1755
1610026760000|2021-01-07 13:39:20|934.9|934.4|934.8|934.5|934.9|934.5|934.8|934.4|0
1610026770000|2021-01-07 13:39:30||934.4||934.4||934.4||934.4|0
1610026780000|2021-01-07 13:39:40|934.7|934.5|934.4|934.1|934.7|934.5|934.4|934|4686
1610026790000|2021-01-07 13:39:50|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1610026820000|2021-01-07 13:40:20|934.5||934.4||934.5||934.4||0
1610026830000|2021-01-07 13:40:30|934.3|934.1|934.3|934|934.3|934.1|934.2|934|3402
1610026840000|2021-01-07 13:40:40|934.2|934.1|934.6|934.3|934.6|934.3|934.2|934|549
1610026850000|2021-01-07 13:40:50|934.5|934.4|934.5|934.1|934.5|934.4|934.5|934.1|0
1610026860000|2021-01-07 13:41:00|934.4|934|933.9|933.5|934.4|934|933.7|933.4|3026
1610026870000|2021-01-07 13:41:10|934|933.6|933.7|933.4|934|933.6|933.7|933.3|3538
1610026880000|2021-01-07 13:41:20||933.3||933.2||933.4||933.2|0
1610026920000|2021-01-07 13:42:00|933.6|933.3|933.7|933.4|933.7|933.4|933.6|933.3|0
1610026930000|2021-01-07 13:42:10|933.6|933.3|933.6|933.4|933.8|933.5|933.6|933.3|725
1610026940000|2021-01-07 13:42:20|933.9|933.5|934.2|934|934.2|934|933.9|933.5|1839
1610026950000|2021-01-07 13:42:30|934.4|934.1|934.6|934.2|934.6|934.2|934.3|934|14400
1610026990000|2021-01-07 13:43:10|934.5|934.1|934.3|934|934.5|934.2|934.3|934|3697
1610027000000|2021-01-07 13:43:20||933.9||933.9||933.9||933.9|0
1610027010000|2021-01-07 13:43:30||934||934||934||934|0
1610027020000|2021-01-07 13:43:40|934.4|934.1|934.3|934.1|934.5|934.2|934.3|934.1|1550
1610027030000|2021-01-07 13:43:50|934.4|934.2|934.4|934.1|934.5|934.2|934.4|934.1|0
1610027050000|2021-01-07 13:44:10||934.2||934.1||934.2||934.1|0
1610027060000|2021-01-07 13:44:20|934.3|934|934.3|934.1|934.3|934.1|934.2|934|2285
1610027070000|2021-01-07 13:44:30|934.4|934|934.4|934.1|934.4|934.1|934.1|934|923
1610027080000|2021-01-07 13:44:40|934.3|934|934|933.6|934.3|934|933.9|933.6|3809
1610027090000|2021-01-07 13:44:50||933.7||933.8||933.8||933.7|0
1610027100000|2021-01-07 13:45:00|934.1|933.9|934.6|934.4|934.6|934.4|934.1|933.9|994
1610027110000|2021-01-07 13:45:10|934.7|934.5|935|934.8|935|934.8|934.7|934.5|11731
1610027120000|2021-01-07 13:45:20|935.1|934.9|935.3|935.1|935.6|935.3|935.1|934.9|42075
1610027130000|2021-01-07 13:45:30|935.2|935|935.1|934.8|935.2|935|934.9|934.7|2061
1610027140000|2021-01-07 13:45:40|935.2|934.9|934.9|934.6|935.3|935|934.9|934.6|3367
1610027150000|2021-01-07 13:45:50|934.7|934.5|934.4|934.1|934.7|934.5|934.4|934.1|23317
1610027160000|2021-01-07 13:46:00|934.5|934.2|934.4|934.2|934.5|934.2|934.4|934.2|0
1610027170000|2021-01-07 13:46:10|934.5|934.1|934.6|934.2|934.7|934.4|934.4|934.1|1974
1610027190000|2021-01-07 13:46:30|934.5|934.1|934.6|934.2|934.6|934.3|934.4|934.1|700
1610027200000|2021-01-07 13:46:40||934.1||934.2||934.2||934.1|0
1610027220000|2021-01-07 13:47:00|934.2|934.1|935.4|935|935.5|935|934.2|934.1|43112
1610027230000|2021-01-07 13:47:10|935.3||935.3||935.3||935.3||0
1610027240000|2021-01-07 13:47:20|935.4|935.1|935.5|935.2|935.5|935.2|935.4|935.1|0
1610027260000|2021-01-07 13:47:40|935.4|935.3|935.7|935.4|935.8|935.4|935.4|935.2|3391
1610027270000|2021-01-07 13:47:50|935.8|935.5|935.7|935.3|935.8|935.5|935.7|935.3|0
1610027280000|2021-01-07 13:48:00|935.6|935.2|935.3|935.1|935.6|935.2|935.3|935.1|1200
1610027290000|2021-01-07 13:48:10|935.4|935.2|934.7|934.4|935.5|935.2|934.7|934.4|4086
1610027300000|2021-01-07 13:48:20||934.3||934.2||934.3||934.2|0
1610027310000|2021-01-07 13:48:30|934.6|934.1|933.9|933.6|934.6|934.1|933.9|933.6|4548
1610027320000|2021-01-07 13:48:40|933.8|933.5|933.9|933.5|933.9|933.5|933.7|933.3|0
1610027330000|2021-01-07 13:48:50|933.8|933.3|933.5|933.2|933.8|933.3|933.5|933.1|2585
1610027340000|2021-01-07 13:49:00|933.4|933.1|933.3|932.9|933.5|933.1|933|932.8|19821
1610027350000|2021-01-07 13:49:10|933.4|933|933.2|932.9|933.4|933.1|933|932.8|4805
1610027360000|2021-01-07 13:49:20|933.1|932.8|933.5|933.3|933.6|933.3|932.7|932.5|10235
1610027370000|2021-01-07 13:49:30|933.6|933.4|933.6|933.5|933.6|933.5|933.5|933.3|508
1610027380000|2021-01-07 13:49:40|933.7|933.6|933.5|933.2|933.9|933.6|933.5|933.2|1125
1610027390000|2021-01-07 13:49:50|933.6|933.3|933.7|933.3|933.7|933.4|933.6|933.3|0
1610027400000|2021-01-07 13:50:00|933.6|933.2|933.3|933|933.6|933.3|933.1|932.8|2610
1610027410000|2021-01-07 13:50:10|933.4|933.1|933.7|933.3|933.8|933.3|933.4|933.1|1851
1610027420000|2021-01-07 13:50:20||933.4||933.3||933.4||933.1|0
1610027430000|2021-01-07 13:50:30||933.2||933.2||933.2||933.2|0
1610027460000|2021-01-07 13:51:00|933.6|933.3|933.5|933.2|933.7|933.3|933.5|933.2|2902
1610027470000|2021-01-07 13:51:10|933.4|933.3|933.4|933.1|933.5|933.3|933.2|933|1650
1610027490000|2021-01-07 13:51:30|933|932.9|933.4|933.1|933.4|933.2|933|932.9|5000
1610027500000|2021-01-07 13:51:40|933.3|933|933.1|932.6|933.3|933|932.8|932.5|7112
1610027510000|2021-01-07 13:51:50||932.7||933||933||932.7|0
1610027520000|2021-01-07 13:52:00|933.2|933.1|933.4|933|933.5|933.2|933.2|932.9|2392
1610027530000|2021-01-07 13:52:10|933.5|933.1|933.5|933.1|933.5|933.1|933.4|933.1|41
1610027540000|2021-01-07 13:52:20||933.2||933.2||933.3||933.2|0
1610027550000|2021-01-07 13:52:30|933.4|933.3|933.7|933.3|933.7|933.4|933.4|933.2|460
1610027560000|2021-01-07 13:52:40|933.6||933.6||933.6||933.5||1274
1610027570000|2021-01-07 13:52:50|933.7||933.7||933.7||933.5||0
1610027580000|2021-01-07 13:53:00|933.6||933.5||933.6||933.5||0
1610027590000|2021-01-07 13:53:10|933.4|933.2|933.5|933.4|933.6|933.4|933.3|932.9|2367
1610027630000|2021-01-07 13:53:50|933.7|933.5|934.4|934.1|934.4|934.1|933.7|933.5|17265
1610027640000|2021-01-07 13:54:00|934.3|934|934.4|934.1|934.4|934.1|934.2|934|700
1610027650000|2021-01-07 13:54:10|934.3|934|933.9|933.7|934.4|934.1|933.9|933.7|6035
1610027690000|2021-01-07 13:54:50||933.8||933.7||933.8||933.7|2015
1610027700000|2021-01-07 13:55:00||933.8||933.8||933.8||933.8|0
1610027710000|2021-01-07 13:55:10||933.7||933.8||933.8||933.7|0
1610027730000|2021-01-07 13:55:30|934|933.9|934|933.7|934.3|934|934|933.7|5769
1610027740000|2021-01-07 13:55:40|934.1|933.8|934|933.7|934.1|933.8|934|933.7|0
1610027750000|2021-01-07 13:55:50|934.1|933.8|934.3|934|934.4|934|934|933.8|0
1610027760000|2021-01-07 13:56:00|934.4|934.1|934.4|934.1|934.5|934.1|934.4|934.1|0
1610027770000|2021-01-07 13:56:10|934.5|934.2|934.4|934.2|934.5|934.2|934.4|934.2|0
1610027780000|2021-01-07 13:56:20|934.5||934.3||934.5||934.3||192
1610027790000|2021-01-07 13:56:30|934.4|934.3|934.7|934.3|934.8|934.5|934.4|934.3|1117
1610027800000|2021-01-07 13:56:40||934.4||934.4||934.4||934.4|0
1610027810000|2021-01-07 13:56:50||934.5||934.5||934.5||934.4|0
1610027820000|2021-01-07 13:57:00|934.8|934.6|934.7|934.5|934.8|934.6|934.7|934.5|1144
1610027830000|2021-01-07 13:57:10|934.8|934.6|934.8|934.5|934.8|934.6|934.7|934.5|4630
1610027840000|2021-01-07 13:57:20|934.6|934.6|934.8|934.6|934.8|934.6|934.6|934.5|5000
1610027850000|2021-01-07 13:57:30|934.6|934.5|934.8|934.6|934.8|934.6|934.6|934.5|5000
1610027860000|2021-01-07 13:57:40|934.7|934.5|934.7|934.4|934.7|934.6|934.6|934.4|3572
1610027880000|2021-01-07 13:58:00|934.6|934.3|934.4|934.1|934.7|934.3|934.3|934.1|1979
1610027890000|2021-01-07 13:58:10|934.3|934.2|934.3|934|934.3|934.2|934.3|934|700
1610027900000|2021-01-07 13:58:20||933.9||934||934||933.9|0
1610027910000|2021-01-07 13:58:30|934.4|934.1|934.4|934.1|934.4|934.1|934.3|934|0
1610027920000|2021-01-07 13:58:40|934.3|934|934.5|934.3|934.5|934.3|934.3|933.9|2757
1610027930000|2021-01-07 13:58:50|934.4|934.4|934.4|934.2|934.5|934.4|934.4|934.2|950
1610027940000|2021-01-07 13:59:00|934.5|934.3|934.5|934.2|934.5|934.3|934.4|934.2|0
1610027950000|2021-01-07 13:59:10||934.3||934.3||934.3||934.3|0
1610027960000|2021-01-07 13:59:20|934.4||934.5||934.5||934.4||229
1610027970000|2021-01-07 13:59:30|934.4|934.2|934.2|933.9|934.4|934.2|934|933.9|2146
1610027990000|2021-01-07 13:59:50|934.1|933.8|933.9|933.8|934.1|933.8|933.8|933.7|1663
1610028000000|2021-01-07 14:00:00|934|933.9|934|933.7|934|933.9|934|933.7|702
1610028010000|2021-01-07 14:00:10|934.1|933.8|934.2|934|934.3|934|934.1|933.8|5519
1610028020000|2021-01-07 14:00:20|934.3|934.1|934.3|934|934.3|934.2|934.3|934|822
1610028030000|2021-01-07 14:00:30|934.2|933.9|934.2|933.9|934.2|933.9|934|933.8|1214
1610028040000|2021-01-07 14:00:40|934.3|934|934.6|934.3|934.7|934.3|934.1|933.9|5675
1610028050000|2021-01-07 14:00:50|934.5|934.2|934.3|934|934.5|934.2|934.3|933.9|702
1610028070000|2021-01-07 14:01:10||934.1||934.1||934.1||934.1|0
1610028080000|2021-01-07 14:01:20|934.5|934.2|934.5|934|934.7|934.3|934.3|934|6892
1610028100000|2021-01-07 14:01:40|934.4|933.9|934.3|934|934.5|934|934.2|933.8|9314
1610028110000|2021-01-07 14:01:50|934.4|934.1|934.4|934.3|934.5|934.3|934.4|934.1|1004
1610028120000|2021-01-07 14:02:00|934.5|934.4|934.8|934.7|934.8|934.7|934.5|934.4|34102
1610028130000|2021-01-07 14:02:10|934.9|934.6|935.1|935|935.2|935|934.9|934.6|1690
1610028140000|2021-01-07 14:02:20|935.2||935.2||935.2||935.2||0
1610028150000|2021-01-07 14:02:30|935|934.9|935|934.8|935|934.9|934.9|934.7|3459
1610028160000|2021-01-07 14:02:40|935.1|934.9|935.2|935|935.2|935|935.1|934.9|1143
1610028170000|2021-01-07 14:02:50|935.3|935.1|935.4|935.2|935.7|935.5|935.3|935.1|23917
1610028180000|2021-01-07 14:03:00|935.3|935.1|935.3|934.9|935.3|935.1|934.9|934.7|2125
1610028190000|2021-01-07 14:03:10|935.2|934.8|935.1|934.8|935.2|934.9|935.1|934.7|0
1610028200000|2021-01-07 14:03:20|935.2|934.9|935.1|935|935.2|935.1|935.1|934.8|11137
1610028210000|2021-01-07 14:03:30|935|934.9|935.1|934.8|935.1|935|935|934.7|700
1610028220000|2021-01-07 14:03:40||934.9||935||935||934.9|0
1610028230000|2021-01-07 14:03:50|935.2|935.1|935.1|934.9|935.2|935.1|935.1|934.9|2673
1610028240000|2021-01-07 14:04:00|||||||||12
1610028250000|2021-01-07 14:04:10|935.2|935|935.1|934.9|935.2|935|935.1|934.9|2673
1610028260000|2021-01-07 14:04:20|935.2|935|935.6|935.4|935.7|935.4|935.2|935|5259
1610028270000|2021-01-07 14:04:30|935.3|935.2|935.6|935.3|935.7|935.4|935.3|935.2|10000
1610028280000|2021-01-07 14:04:40|935.5|935.2|935.4|935.1|935.6|935.3|935.2|934.9|5839
1610028290000|2021-01-07 14:04:50|935|934.9|935|934.8|935|934.9|935|934.7|14036
1610028320000|2021-01-07 14:05:20|935.2|934.9|935.7|935.5|935.7|935.5|935.1|934.9|6762
1610028330000|2021-01-07 14:05:30|935.6|935.6|935.6|935.2|935.6|935.6|935.6|935.2|43
1610028340000|2021-01-07 14:05:40|935.4|935.1|935.4|935.1|935.4|935.1|935.3|935|0
1610028350000|2021-01-07 14:05:50|935.5|935.2|935.4|935.1|935.5|935.2|935.4|935.1|0
1610028360000|2021-01-07 14:06:00|935.5|935.2|935.6|935.3|935.6|935.3|935.3|935.1|418
1610028370000|2021-01-07 14:06:10|935.7|935.2|935.7|935.5|935.7|935.5|935.7|935.2|1210
1610028380000|2021-01-07 14:06:20|935.8|935.6|936|935.8|936.3|936|935.8|935.5|27476
1610028390000|2021-01-07 14:06:30|936.1|935.9|936.2|935.9|936.2|935.9|936|935.9|2770
1610028400000|2021-01-07 14:06:40|936.1|936|936.2|936|936.3|936|936.1|935.9|2555
1610028410000|2021-01-07 14:06:50|936.3|936.1|936.4|936.2|936.4|936.2|936.3|936|632
1610028420000|2021-01-07 14:07:00|936.5|936.3|936.6|936.4|936.6|936.4|936.4|936.2|0
1610028430000|2021-01-07 14:07:10|936.5|936.3|936.6|936.4|936.6|936.5|936.5|936.2|789
1610028440000|2021-01-07 14:07:20|936.5|936.2|936|935.9|936.5|936.2|936|935.9|3953
1610028450000|2021-01-07 14:07:30|936.1||936.2||936.2||936||666
1610028460000|2021-01-07 14:07:40|936.1|935.8|936.3|936|936.3|936|936.1|935.8|1264
1610028470000|2021-01-07 14:07:50|936.4|936.1|936.3|936|936.5|936.2|936.3|936|0
1610028500000|2021-01-07 14:08:20||936.1||936.1||936.1||936.1|0
1610028510000|2021-01-07 14:08:30|936.4|936.2|936.5|936.2|936.7|936.5|936.4|936.2|2447
1610028520000|2021-01-07 14:08:40||936.3||936.2||936.3||936.2|0
1610028530000|2021-01-07 14:08:50|936.4|936.1|936.3|936.1|936.4|936.1|936.2|936.1|4434
1610028540000|2021-01-07 14:09:00|936.2|936|936.1|935.8|936.2|936|936.1|935.8|1686
1610028550000|2021-01-07 14:09:10|936.3|936.1|936.4|936.2|936.4|936.2|936.3|936.1|5687
1610028560000|2021-01-07 14:09:20|936.5|936.3|936.7|936.3|936.8|936.5|936.5|936.3|2494
1610028570000|2021-01-07 14:09:30||936.4||936.4||936.4||936.3|0
1610028580000|2021-01-07 14:09:40|936.8|936.5|936.8|936.6|936.8|936.6|936.8|936.5|134
1610028590000|2021-01-07 14:09:50|936.7|936.5|936.8|936.6|936.8|936.6|936.7|936.5|568
1610028600000|2021-01-07 14:10:00|937.1|936.7|937.1|936.9|937.1|936.9|937.1|936.7|9089
1610028610000|2021-01-07 14:10:10|937.2|937|937.2|937|937.2|937|937.1|936.9|2126
1610028620000|2021-01-07 14:10:20||936.9||936.9||936.9||936.9|0
1610028650000|2021-01-07 14:10:50|937.1|936.8|936.8|936.5|937.1|936.8|936.8|936.5|1774
1610028670000|2021-01-07 14:11:10|936.7|936.4|936.4|936.1|936.7|936.5|936.4|936.1|7147
1610028680000|2021-01-07 14:11:20|936.3|935.9|936.4|936.1|936.4|936.1|936.2|935.8|9004
1610028690000|2021-01-07 14:11:30|936.3|936|936.3|935.9|936.4|936|936.1|935.8|0
1610028710000|2021-01-07 14:11:50|936.2|935.8|935.9|935.6|936.2|935.8|935.9|935.5|2215
1610028720000|2021-01-07 14:12:00||935.5||935.6||935.6||935.5|0
1610028730000|2021-01-07 14:12:10|935.8|935.5|935.6|935.3|935.8|935.6|935.4|935.2|19175
1610028740000|2021-01-07 14:12:20|935.5|935.4|935.6|935.4|935.6|935.4|935.5|935.4|1357
1610028750000|2021-01-07 14:12:30|935.7|935.5|935.7|935.4|935.8|935.6|935.6|935.4|1473
1610028760000|2021-01-07 14:12:40|935.8|935.5|935.8|935.6|935.8|935.6|935.7|935.4|402
1610028770000|2021-01-07 14:12:50|935.9|935.7|935.8|935.6|935.9|935.7|935.8|935.6|2020
1610028780000|2021-01-07 14:13:00|935.7|935.5|935.7|935.3|935.7|935.5|935.4|935.3|1228
1610028790000|2021-01-07 14:13:10|935.6|935.4|935.7|935.5|935.7|935.5|935.5|935.3|0
1610028800000|2021-01-07 14:13:20||935.4||935.4||935.4||935.4|0
1610028820000|2021-01-07 14:13:40|935.8|935.5|936|935.8|936|935.8|935.8|935.5|6148
1610028830000|2021-01-07 14:13:50|935.9|935.7|935.7|935.4|935.9|935.7|935.7|935.4|2588
1610028840000|2021-01-07 14:14:00|935.8|935.5|936|935.6|936|935.6|935.8|935.5|1078
1610028850000|2021-01-07 14:14:10|935.9||936||936||935.9||0
1610028860000|2021-01-07 14:14:20|935.9||936||936||935.9||0
1610028880000|2021-01-07 14:14:40||935.7||935.8||935.8||935.7|0
1610028890000|2021-01-07 14:14:50|936.1|935.9|937|936.7|937.1|936.8|936.1|935.9|16811
1610028900000|2021-01-07 14:15:00|937.1|936.8|937.2|936.9|937.3|936.9|937.1|936.8|0
1610028910000|2021-01-07 14:15:10|937.3|937|937.3|937|937.4|937|937.3|937|213
1610028920000|2021-01-07 14:15:20|937.4|937.1|937.3|937|937.4|937.1|937.3|937|1414
1610028930000|2021-01-07 14:15:30|937.4|937.1|937.2|937|937.4|937.1|937.1|937|761
1610028940000|2021-01-07 14:15:40|937.3|937.1|937.4|937.2|937.4|937.2|937.3|937.1|0
1610028950000|2021-01-07 14:15:50|937.6|937.3|937.6|937.4|937.6|937.5|937.5|937.2|20570
1610028960000|2021-01-07 14:16:00|937.5|937.3|937.9|937.6|938|937.7|937.5|937.2|3060
1610028970000|2021-01-07 14:16:10|938|937.7|938.3|938.1|938.4|938.1|937.9|937.6|2550
1610028980000|2021-01-07 14:16:20|938.2|938|938.2|938|938.2|938|938.2|938|3000
1610028990000|2021-01-07 14:16:30|938.1|937.9|938|937.7|938.1|937.9|937.9|937.6|1139
1610029000000|2021-01-07 14:16:40|937.9|937.6|938|937.8|938.1|937.8|937.7|937.4|5124
1610029010000|2021-01-07 14:16:50|938.1|937.9|937.9|937.6|938.2|937.9|937.9|937.6|631
1610029020000|2021-01-07 14:17:00|938|937.9|938|937.7|938.1|937.9|938|937.7|20000
1610029030000|2021-01-07 14:17:10|938.1||938||938.1||938||0
1610029040000|2021-01-07 14:17:20|937.9|937.8|938.1|937.8|938.1|937.9|937.9|937.8|534
1610029060000|2021-01-07 14:17:40|938.2|937.9|938.8|938.4|938.8|938.4|938.2|937.9|4514
1610029070000|2021-01-07 14:17:50|938.7|938.5|938.8|938.5|939|938.6|938.7|938.5|1739
1610029080000|2021-01-07 14:18:00|939|938.6|939.7|939.2|939.8|939.2|939|938.6|5960
1610029090000|2021-01-07 14:18:10|939.8|939.4|938.9|938.6|939.9|939.5|938.9|938.6|6207
1610029100000|2021-01-07 14:18:20|938.8|938.5|938.7|938.4|938.8|938.5|938.7|938.4|0
1610029110000|2021-01-07 14:18:30|938.6|938.3|938.6|937.9|938.6|938.3|937.8|937.5|23388
1610029120000|2021-01-07 14:18:40|938.7|938|938.8|938.5|938.8|938.5|938.7|938|100
1610029130000|2021-01-07 14:18:50|938.7|938.4|938.7|938.4|938.8|938.5|938.5|938.4|1272
1610029140000|2021-01-07 14:19:00|938.8|938.5|938.8|938.5|938.8|938.5|938.8|938.5|0
1610029160000|2021-01-07 14:19:20|938.7|938.4|938.7|938.4|938.7|938.5|938.6|938.4|0
1610029170000|2021-01-07 14:19:30|938.8|938.5|938.9|938.7|938.9|938.7|938.8|938.5|1414
1610029180000|2021-01-07 14:19:40||938.6||938.6||938.6||938.6|0
1610029190000|2021-01-07 14:19:50||938.7||938.7||938.7||938.7|0
1610029200000|2021-01-07 14:20:00|938.8|938.6|938.9|938.7|938.9|938.7|938.8|938.6|0
1610029210000|2021-01-07 14:20:10|938.8|938.6|938.9|938.8|938.9|938.8|938.7|938.6|2197
1610029220000|2021-01-07 14:20:20|939.1|938.9|939.3|939|939.4|939|939.1|938.9|222
1610029240000|2021-01-07 14:20:40|939.4|939.1|939.5|939.1|939.6|939.3|939.3|939.1|5327
1610029250000|2021-01-07 14:20:50|939.6|939.2|939.7|939.5|939.7|939.5|939.6|939.2|1518
1610029260000|2021-01-07 14:21:00|939.6|939.4|939.8|939.5|939.9|939.7|939.6|939.3|3137
1610029270000|2021-01-07 14:21:10|939.9|939.4|939.6|939.4|939.9|939.5|939.6|939.4|600
1610029300000|2021-01-07 14:21:40|939.7|939.5|939.7|939.5|939.7|939.5|939.6|939.4|742
1610029310000|2021-01-07 14:21:50|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|0
1610029320000|2021-01-07 14:22:00|939.7|939.6|939.7|939.5|939.7|939.6|939.6|939.4|20700
1610029330000|2021-01-07 14:22:10|939.8|939.6|939.8|939.5|939.9|939.7|939.8|939.5|1693
1610029340000|2021-01-07 14:22:20|939.9|939.4|939.6|939.4|939.9|939.5|939.6|939.4|1357
1610029350000|2021-01-07 14:22:30|939.7|939.5|939.3|939|939.7|939.5|939.3|939|11582
1610029360000|2021-01-07 14:22:40|939.4|939.1|939.4|939.1|939.4|939.1|939.4|939.1|0
1610029370000|2021-01-07 14:22:50|939.5|939.2|939.7|939.4|939.7|939.4|939.5|939.2|6320
1610029380000|2021-01-07 14:23:00|939.8|939.5|940.4|940|940.5|940.3|939.8|939.5|34003
1610029390000|2021-01-07 14:23:10|940.3||940.4||940.4||940.3||540
1610029400000|2021-01-07 14:23:20|940|939.9|940.4|940|940.4|940|940|939.9|20000
1610029410000|2021-01-07 14:23:30|940.5|940.1|940.4|940.1|940.5|940.2|940.4|940.1|59
1610029420000|2021-01-07 14:23:40|940.3|940|940.2|939.8|940.3|940|940.2|939.8|0
1610029430000|2021-01-07 14:23:50|940.1|939.9|940.1|939.8|940.1|939.9|940|939.8|700
1610029440000|2021-01-07 14:24:00|940|939.9|940.1|939.9|940.1|939.9|940|939.8|0
1610029450000|2021-01-07 14:24:10||939.8||939.9||939.9||939.8|0
1610029460000|2021-01-07 14:24:20|939.8|939.7|940.7|940.4|940.8|940.4|939.8|939.6|18053
1610029470000|2021-01-07 14:24:30|940.6|940.5|940.7|940.4|940.8|940.5|940.4|940.1|10403
1610029480000|2021-01-07 14:24:40|940.6|940.3|940.6|940.3|940.6|940.3|940.3|940|2969
1610029490000|2021-01-07 14:24:50|940.5|940.2|940.5|940.2|940.5|940.3|940.3|940.2|657
1610029500000|2021-01-07 14:25:00|940.4|940.1|940.3|940|940.4|940.2|940.3|940|1438
1610029510000|2021-01-07 14:25:10|940.2|939.9|940.2|939.9|940.3|940|940|939.7|4221
1610029520000|2021-01-07 14:25:20|940.1|939.8|940.1|940|940.3|940.1|940.1|939.8|2609
1610029530000|2021-01-07 14:25:30|940|939.9|939.9|939.6|940.1|940|939.9|939.6|605
1610029550000|2021-01-07 14:25:50|940|939.9|940.1|939.9|940.1|940|940|939.7|22344
1610029560000|2021-01-07 14:26:00|940.2|940|940.9|940.6|941|940.6|940.2|940|5007
1610029570000|2021-01-07 14:26:10|940.8|940.5|940.8|940.6|940.8|940.6|940.4|940.3|31873
1610029580000|2021-01-07 14:26:20|940.9|940.7|940.9|940.7|940.9|940.7|940.9|940.7|0
1610029590000|2021-01-07 14:26:30|940.8|940.8|941.5|941.2|941.6|941.2|940.8|940.8|657
1610029600000|2021-01-07 14:26:40|941.6|941.3|941.7|941.4|941.7|941.4|941.6|941.3|0
1610029610000|2021-01-07 14:26:50|941.6||941.7||941.7||941.6||206
1610029620000|2021-01-07 14:27:00|941.8|941.5|942|941.6|942|941.6|941.8|941.5|253
1610029640000|2021-01-07 14:27:20|941.9|941.7|941.9|941.6|942|941.7|941.9|941.6|38
1610029650000|2021-01-07 14:27:30|942|941.7|941.5|941.3|942|941.8|941.5|941.2|16482
1610029660000|2021-01-07 14:27:40|941.4|941.2|940.9|940.6|941.4|941.2|940.9|940.6|2061
1610029670000|2021-01-07 14:27:50|941|940.7|941.1|940.9|941.1|940.9|940.9|940.7|2032
1610029680000|2021-01-07 14:28:00|941.3|941|941.5|941.3|941.5|941.3|941.3|941|586
1610029690000|2021-01-07 14:28:10|941.4||941.4||941.4||941.4||0
1610029700000|2021-01-07 14:28:20|941.5||941.5||941.6||941.5||246
1610029720000|2021-01-07 14:28:40|941.6|941.4|941.7|941.5|941.7|941.5|941.5|941.4|1359
1610029730000|2021-01-07 14:28:50|941.9|941.6|941.5|941.3|941.9|941.7|941.4|941.3|3074
1610029740000|2021-01-07 14:29:00|941.4|941.2|941.7|941.3|941.7|941.3|941.4|941.2|2714
1610029750000|2021-01-07 14:29:10|941.8|941.4|941.7|941.4|941.8|941.5|941.7|941.4|700
1610029760000|2021-01-07 14:29:20|941.6|941.3|941.5|941.3|941.6|941.3|941.5|941.3|1000
1610029770000|2021-01-07 14:29:30|941.4|941.2|941.5|941.2|941.5|941.2|941.3|941.1|2573
1610029780000|2021-01-07 14:29:40|941.6|941.3|941.5|941.2|941.6|941.4|941.4|941.1|0
1610029790000|2021-01-07 14:29:50|941.4|941.1|941.5|941.2|941.5|941.2|941.4|941.1|0
1610029800000|2021-01-07 14:30:00|941.6|941.3|942|941.7|942.4|942|941.5|941.1|95090
1610029810000|2021-01-07 14:30:10|942.1|941.8|942.3|942|942.4|942.1|942|941.8|10470
1610029820000|2021-01-07 14:30:20|942.2|941.9|942.2|942|942.3|942.1|941.9|941.8|20350
1610029830000|2021-01-07 14:30:30|942.3|942.1|942.3|941.9|942.4|942.3|942.1|941.9|3721
1610029840000|2021-01-07 14:30:40|942.2|941.8|941.9|941.6|942.2|941.8|941.8|941.6|4109
1610029850000|2021-01-07 14:30:50|941.8|941.5|941.5|941.2|941.8|941.5|941.5|941.2|2918
1610029860000|2021-01-07 14:31:00|941.6|941.3|942|941.7|942.1|941.9|941.5|941.3|31707
1610029870000|2021-01-07 14:31:10|942.3|942|942.8|942.6|942.8|942.6|942.3|942|28031
1610029880000|2021-01-07 14:31:20|942.9|942.7|942.9|942.7|943|942.8|942.8|942.5|5149
1610029890000|2021-01-07 14:31:30|942.8|942.6|942.9|942.6|942.9|942.7|942.8|942.6|1200
1610029900000|2021-01-07 14:31:40|943|942.7|942.9|942.6|943|942.9|942.9|942.6|3782
1610029910000|2021-01-07 14:31:50|942.8|942.7|942.8|942.6|942.9|942.7|942.8|942.6|0
1610029920000|2021-01-07 14:32:00|942.7|942.5|942.8|942.6|942.9|942.7|942.6|942.3|14095
1610029930000|2021-01-07 14:32:10|942.9|942.7|943|942.6|943.4|943.1|942.9|942.6|19639
1610029940000|2021-01-07 14:32:20|942.9|942.7|943.3|943.1|943.3|943.1|942.7|942.6|11831
1610029950000|2021-01-07 14:32:30|943.4|943.2|943.9|943.5|944|943.8|943.4|943.2|24221
1610029960000|2021-01-07 14:32:40|944.2|943.6|944.7|944.4|944.9|944.6|944.2|943.5|42685
1610029970000|2021-01-07 14:32:50|944.6|944.5|944.1|943.7|944.7|944.5|943.9|943.6|12742
1610029980000|2021-01-07 14:33:00|944.3|943.8|944.4|944.1|944.4|944.1|944|943.8|6381
1610029990000|2021-01-07 14:33:10|944.5|944.2|944.8|944.4|944.8|944.6|944.4|944.1|6317
1610030000000|2021-01-07 14:33:20|944.9|944.6|945.5|945.3|945.5|945.3|944.9|944.6|109123
1610030010000|2021-01-07 14:33:30|945.4|945.2|946|945.6|946|945.7|945.4|945|20581
1610030020000|2021-01-07 14:33:40|945.9|945.5|945.5|945.2|945.9|945.6|945.3|945.1|8024
1610030030000|2021-01-07 14:33:50|945.6|945.1|945|944.8|945.6|945.2|944.9|944.5|5759
1610030040000|2021-01-07 14:34:00|945.1|944.6|944.9|944.4|945.1|944.6|944.6|944.4|143
1610030050000|2021-01-07 14:34:10|945|944.5|946|945.7|946|945.7|945|944.5|27238
1610030060000|2021-01-07 14:34:20|945.9|945.6|945.7|945.5|946|945.8|945.7|945.5|3395
1610030070000|2021-01-07 14:34:30|945.6|945.4|944.9|944.5|945.9|945.5|944.7|944.5|8868
1610030080000|2021-01-07 14:34:40|944.8|944.4|944.7|944.3|944.8|944.4|944.5|944.2|2490
1610030090000|2021-01-07 14:34:50|944.5|944.4|944.5|944.2|944.5|944.4|944|943.6|5606
1610030100000|2021-01-07 14:35:00|944.4|944.3|944.4|944.1|944.6|944.4|943.9|943.6|14554
1610030110000|2021-01-07 14:35:10|944.3|944|944.5|944|944.5|944.1|943.7|943.5|38715
1610030120000|2021-01-07 14:35:20|944.4|944.1|944.9|944.4|945|944.6|944.4|944.1|4259
1610030130000|2021-01-07 14:35:30|945|944.5|945|944.6|945|944.6|944.9|944.5|0
1610030140000|2021-01-07 14:35:40|945.1|944.7|945.7|945.2|945.8|945.4|945.1|944.7|1981
1610030150000|2021-01-07 14:35:50|945.8|945.3|945.9|945.4|945.9|945.4|945.8|945.3|0
1610030160000|2021-01-07 14:36:00|946|945.5|946|945.7|946|945.9|945.4|945|30277
1610030170000|2021-01-07 14:36:10|945.9|945.8|946|945.8|946|945.8|945.9|945.8|615
1610030180000|2021-01-07 14:36:20|945.9|945.7|946|945.7|946|945.7|945.8|945.6|4363
1610030190000|2021-01-07 14:36:30|946.4|946|946.7|946.3|946.9|946.7|946.4|946|92305
1610030200000|2021-01-07 14:36:40|946.6|946.2|946.3|945.9|946.6|946.2|946.3|945.9|2063
1610030210000|2021-01-07 14:36:50|946.2|945.8|946.5|946.1|946.5|946.1|946.1|945.7|700
1610030220000|2021-01-07 14:37:00|946.4|946|946.3|945.9|946.4|946|946.3|945.8|0
1610030230000|2021-01-07 14:37:10|946.4|946.3|947|946.7|947|946.9|946.4|946.2|6707
1610030240000|2021-01-07 14:37:20|946.9|946.6|946.7|946.3|946.9|946.6|946.5|946.2|14000
1610030250000|2021-01-07 14:37:30|946.6|946.2|946.5|946.1|946.6|946.2|946.4|946|0
1610030260000|2021-01-07 14:37:40|946.4|946.2|946.3|945.9|946.4|946.2|946.3|945.9|28
1610030270000|2021-01-07 14:37:50|946.4|946.1|946.5|946.1|946.7|946.4|946.4|946.1|1986
1610030280000|2021-01-07 14:38:00|946.4|945.9|946.1|945.9|946.4|945.9|946.1|945.9|200
1610030290000|2021-01-07 14:38:10|946|945.8|946.1|945.9|946.2|945.9|945.8|945.7|8211
1610030300000|2021-01-07 14:38:20|946|946|946.1|945.8|946.1|946|946|945.8|1450
1610030310000|2021-01-07 14:38:30|946|945.7|946|945.7|946|945.7|946|945.7|0
1610030320000|2021-01-07 14:38:40|946.1|945.8|945.8|945.5|946.1|945.8|945.7|945.4|5850
1610030330000|2021-01-07 14:38:50|945.7|945.4|945.7|945.4|945.8|945.6|945.5|945.3|1744
1610030340000|2021-01-07 14:39:00|945.8|945.5|945.7|945.4|945.8|945.6|945.5|945.3|3070
1610030350000|2021-01-07 14:39:10|945.6|945.3|946.2|945.8|946.3|946.1|945.6|945.3|17465
1610030360000|2021-01-07 14:39:20||945.7||945.6||945.7||945.5|0
1610030370000|2021-01-07 14:39:30|946.1|945.5|945|944.9|946.1|945.5|945|944.8|1927
1610030380000|2021-01-07 14:39:40|944.9|944.7|944.4|944|944.9|944.8|944.3|944|5884
1610030390000|2021-01-07 14:39:50|944.3|943.8|944|943.7|944.3|944|944|943.7|0
1610030400000|2021-01-07 14:40:00|944.2|943.8|943.6|943.2|944.2|944|943.2|942.9|46517
1610030410000|2021-01-07 14:40:10|943.7|943.3|943.7|943.2|943.8|943.4|943.6|943.2|3486
1610030420000|2021-01-07 14:40:20|943.6|943|943|942.7|943.6|943.1|942.9|942.4|25041
1610030430000|2021-01-07 14:40:30|943.1|942.6|943.3|943|943.4|943.1|943.1|942.6|618
1610030440000|2021-01-07 14:40:40||942.9||942.9||943||942.9|0
1610030450000|2021-01-07 14:40:50|943.2|942.8|942.9|942.4|943.2|942.8|942.9|942.4|700
1610030460000|2021-01-07 14:41:00|942.8|942.2|942.5|942|942.8|942.2|942.5|942|973
1610030470000|2021-01-07 14:41:10|942.3|941.9|942.1|941.9|942.3|941.9|941.8|941.4|1923
1610030480000|2021-01-07 14:41:20|942.3|942.1|941.9|941.5|942.3|942.2|941.9|941.5|1975
1610030490000|2021-01-07 14:41:30|941.8|941.4|941.9|941.5|942.2|941.9|941.3|941|17857
1610030500000|2021-01-07 14:41:40|942.1|941.6|942.1|941.6|942.1|941.6|942.1|941.6|0
1610030510000|2021-01-07 14:41:50|941.9||941.9||941.9||941.8||0
1610030520000|2021-01-07 14:42:00|942.1|941.7|942.4|941.9|942.6|942.2|942.1|941.7|12024
1610030530000|2021-01-07 14:42:10|942.3||942.3||942.3||942.2||0
1610030540000|2021-01-07 14:42:20|942.2|942|942.6|942.3|942.7|942.3|942.2|942|2909
1610030550000|2021-01-07 14:42:30|942.7|942.4|943|942.7|943|942.7|942.6|942.4|2765
1610030560000|2021-01-07 14:42:40|943.3|943|944|943.6|944|943.7|943.3|943|11481
1610030570000|2021-01-07 14:42:50|944.1|943.7|944.6|944.2|944.7|944.3|944.1|943.7|4443
1610030580000|2021-01-07 14:43:00|944.5|944.3|944.5|944.3|944.7|944.4|944.4|944|5302
1610030590000|2021-01-07 14:43:10|944.4|944.2|944.6|944.3|944.7|944.4|944.4|944.1|1178
1610030600000|2021-01-07 14:43:20|944.5|944.1|944.7|944.4|944.7|944.4|944.4|944.1|466
1610030610000|2021-01-07 14:43:30|944.6|944.3|944.9|944.7|944.9|944.8|944.5|944.1|4221
1610030620000|2021-01-07 14:43:40|945.1|944.8|945.7|945.2|945.7|945.4|945.1|944.7|22394
1610030630000|2021-01-07 14:43:50|945.6|945.3|945.5|945.3|945.6|945.3|945.5|945.3|0
1610030640000|2021-01-07 14:44:00|945.4|945.2|945.1|944.6|945.6|945.3|945|944.6|9170
1610030650000|2021-01-07 14:44:10|945|944.2|945|944.8|945|944.8|944.4|944.1|18573
1610030660000|2021-01-07 14:44:20|944.9|944.6|945.7|945.4|945.7|945.4|944.9|944.6|10186
1610030670000|2021-01-07 14:44:30||945.3||945.2||945.4||945.1|0
1610030680000|2021-01-07 14:44:40|945.6|945.3|945.1|944.7|945.6|945.3|945.1|944.6|900
1610030690000|2021-01-07 14:44:50|945|944.8|944.4|944.1|945|944.8|944.3|944|2033
1610030700000|2021-01-07 14:45:00|944.3|944|944.4|944.1|944.4|944.3|944.3|944|0
1610030710000|2021-01-07 14:45:10|944.3|944|944.3|944|944.4|944.1|944.3|944|1000
1610030720000|2021-01-07 14:45:20|944.4|944.1|945|944.6|945|944.6|944.3|944|7397
1610030730000|2021-01-07 14:45:30|944.9|944.7|946|945.7|946|945.7|944.9|944.5|33487
1610030740000|2021-01-07 14:45:40|945.9|945.6|946|945.7|946|945.7|945.9|945.6|2516
1610030750000|2021-01-07 14:45:50|946.3|945.8|946.5|946.3|946.7|946.5|946.1|945.8|28138
1610030760000|2021-01-07 14:46:00|946.6|946.2|946.2|945.7|946.6|946.2|946.1|945.7|2045
1610030770000|2021-01-07 14:46:10|946.4|945.8|946.2|945.9|946.4|946.1|946.1|945.8|700
1610030780000|2021-01-07 14:46:20|946.1|945.8|946.6|946.3|946.6|946.4|946.1|945.7|3941
1610030790000|2021-01-07 14:46:30|946.7|946.4|946.9|946.5|947|946.9|946.7|946.4|2258
1610030800000|2021-01-07 14:46:40|946.8|946.4|946.7|946.3|946.8|946.4|946.6|946.3|0
1610030810000|2021-01-07 14:46:50|946.8|946.4|946.9|946.6|947|946.8|946.8|946.4|1606
1610030820000|2021-01-07 14:47:00|946.8|946.5|946.9|946.4|946.9|946.5|946.7|946.4|936
1610030830000|2021-01-07 14:47:10|947|946.6|946.8|946.5|947|946.7|946.8|946.4|0
1610030840000|2021-01-07 14:47:20|946.9|946.4|946.6|946.3|946.9|946.5|946.6|946.3|325
1610030850000|2021-01-07 14:47:30|946.7|946.4|946.8|946.4|946.8|946.5|946.7|946.4|867
1610030860000|2021-01-07 14:47:40|946.9|946.5|946.9|946.6|946.9|946.6|946.9|946.5|0
1610030870000|2021-01-07 14:47:50|947|946.7|947.2|946.8|947.3|947|947|946.7|7387
1610030880000|2021-01-07 14:48:00|947.3|946.9|947.3|947.2|947.3|947.2|947.3|946.9|1830
1610030890000|2021-01-07 14:48:10|947.2|947|946.5|946.3|947.3|947.1|946.5|946.3|4623
1610030900000|2021-01-07 14:48:20|946.4|946.1|946.5|946.1|946.5|946.1|946.4|946.1|477
1610030930000|2021-01-07 14:48:50|946.6|946.2|947.3|946.8|947.4|946.9|946.6|946.2|4329
1610030940000|2021-01-07 14:49:00||946.7||946.7||946.8||946.7|94
1610030950000|2021-01-07 14:49:10|947.4|946.8|947.6|947.3|947.6|947.3|947.4|946.7|3432
1610030960000|2021-01-07 14:49:20|947.7|947.1|947.4|947.1|947.7|947.2|947|946.9|3935
1610030970000|2021-01-07 14:49:30|947.3|946.9|947.5|947.2|947.5|947.2|947|946.9|2812
1610030980000|2021-01-07 14:49:40|947.4|947.1|947|946.6|947.4|947.1|947|946.6|1628
1610030990000|2021-01-07 14:49:50|946.9|946.4|946.8|946.4|946.9|946.4|946.6|946.3|1394
1610031000000|2021-01-07 14:50:00|946.4|946.3|946.2|945.9|946.4|946.3|946|945.7|18641
1610031010000|2021-01-07 14:50:10|946.4|946|947|946.5|947|946.5|946.4|946|2348
1610031020000|2021-01-07 14:50:20||946.4||946.5||946.5||946.4|0
1610031030000|2021-01-07 14:50:30|946.8|946.4|946.5|946.3|946.8|946.4|946.5|946.3|0
1610031040000|2021-01-07 14:50:40|946.4|946.1|946.5|946.1|946.5|946.1|946.3|945.9|584
1610031050000|2021-01-07 14:50:50|946.6||946.7||946.7||946.6||0
1610031060000|2021-01-07 14:51:00|946.6||946.7||946.8||946.5||0
1610031080000|2021-01-07 14:51:20|946.6|946.3|946.7|946.5|946.7|946.5|946.5|946.2|1000
1610031090000|2021-01-07 14:51:30|946.8|946.6|947.4|947.1|947.6|947.1|946.8|946.6|4266
1610031100000|2021-01-07 14:51:40|947.5||947.6||947.6||947.5||0
1610031110000|2021-01-07 14:51:50|947.7||947.6||947.7||947.6||0
1610031120000|2021-01-07 14:52:00|947.5|947|947.4|947.1|947.5|947.1|947.3|947|2699
1610031130000|2021-01-07 14:52:10|947.3|947|946.7|946.3|947.3|947|946.7|946.3|1858
1610031140000|2021-01-07 14:52:20|946.6|946.1|946.7|946.3|946.7|946.3|946.2|946.1|5514
1610031150000|2021-01-07 14:52:30|946.6||946.7||946.9||946.6||0
1610031160000|2021-01-07 14:52:40|946.5|946.2|946.6|946.3|946.8|946.5|946.4|946.2|5285
1610031170000|2021-01-07 14:52:50|946.7|946.4|946.7|946.5|946.7|946.5|946.6|946.4|2333
1610031180000|2021-01-07 14:53:00|946.9|946.6|946.4|946.1|946.9|946.7|946.4|946.1|6130
1610031190000|2021-01-07 14:53:10|946.3|946.2|946.4|946.1|946.4|946.2|946.3|946.1|0
1610031200000|2021-01-07 14:53:20||946.2||946.2||946.2||946.1|0
1610031210000|2021-01-07 14:53:30|946.6|946.3|946.8|946.4|946.8|946.5|946.4|946.2|3161
1610031220000|2021-01-07 14:53:40|946.4|946.3|946.4|946.2|946.4|946.3|946.4|946.2|3799
1610031230000|2021-01-07 14:53:50|946.5|946.3|946.5|946.2|946.7|946.3|946.4|946.2|11765
1610031240000|2021-01-07 14:54:00|946.7|946.3|946.9|946.5|947|946.5|946.7|946.3|1001
1610031250000|2021-01-07 14:54:10|947|946.6|946.8|946.5|947|946.7|946.8|946.5|0
1610031270000|2021-01-07 14:54:30|946.9|946.6|946.7|946.4|947|946.7|946.4|946.3|26043
1610031280000|2021-01-07 14:54:40|946.6|946.3|946.7|946.4|946.7|946.4|946.6|946.3|0
1610031290000|2021-01-07 14:54:50|946.8|946.5|947.1|946.6|947.2|947.1|946.7|946.5|13286
1610031300000|2021-01-07 14:55:00|947.3|946.8|946.7|946.4|947.8|947.5|946.5|946.1|29565
1610031310000|2021-01-07 14:55:10|946.8|946.5|947.2|946.8|947.2|946.8|946.8|946.5|1972
1610031320000|2021-01-07 14:55:20|947.3||947||947.3||947||0
1610031330000|2021-01-07 14:55:30|946.9|946.7|946.6|946.2|946.9|946.8|946.6|946.2|2583
1610031340000|2021-01-07 14:55:40|946.7||946.8||946.8||946.7||0
1610031350000|2021-01-07 14:55:50|946.9|946.3|947.3|946.9|947.3|946.9|946.9|946.3|10427
1610031360000|2021-01-07 14:56:00|947.4||947.3||947.4||947.3||0
1610031370000|2021-01-07 14:56:10|947.4||947.3||947.4||947.3||43
1610031380000|2021-01-07 14:56:20|947.4|947|948|947.7|948|947.9|947.4|947|11930
1610031390000|2021-01-07 14:56:30|947.9|947.6|948.1|947.8|948.2|948|947.9|947.6|23697
1610031400000|2021-01-07 14:56:40|948|947.9|948|947.8|948.1|947.9|947.8|947.6|5127
1610031410000|2021-01-07 14:56:50|947.9|947.7|948.2|948|948.5|948.2|947.9|947.7|9100
1610031420000|2021-01-07 14:57:00|948.1|947.9|948.1|947.8|948.2|947.9|948|947.8|1683
1610031430000|2021-01-07 14:57:10|948|947.7|948.1|947.7|948.1|947.8|947.9|947.7|2550
1610031440000|2021-01-07 14:57:20|948.2|947.8|948.4|948|948.4|948.1|948.2|947.8|2660
1610031450000|2021-01-07 14:57:30|948.6|948.1|949.1|948.8|949.2|949|948.4|948|21602
1610031460000|2021-01-07 14:57:40|949.2|948.9|949.2|948.9|949.2|948.9|949|948.7|145
1610031470000|2021-01-07 14:57:50|949.1|949.1|949.1|948.7|949.2|949.1|948.9|948.6|9257
1610031480000|2021-01-07 14:58:00||948.8||948.9||948.9||948.8|0
1610031490000|2021-01-07 14:58:10|949|948.8|949|948.7|949|948.8|948.8|948.6|1253
1610031500000|2021-01-07 14:58:20|948.6|948.5|948.8|948.5|948.8|948.5|948.6|948.5|15000
1610031510000|2021-01-07 14:58:30|948.7|948.4|948.6|948.3|948.7|948.4|948.6|948.1|0
1610031520000|2021-01-07 14:58:40|948.7|948.4|948.6|948.3|948.7|948.4|948.6|948.3|0
1610031530000|2021-01-07 14:58:50|948.5|948.2|948.4|948.2|948.5|948.2|948.2|948|1092
1610031540000|2021-01-07 14:59:00|948.5|948.3|948.6|948.3|948.6|948.3|948.5|948.2|1433
1610031560000|2021-01-07 14:59:20|948.7|948.4|948.8|948.5|948.9|948.7|948.6|948.4|4270
1610031570000|2021-01-07 14:59:30|948.9|948.6|948.9|948.6|948.9|948.6|948.9|948.6|644
1610031580000|2021-01-07 14:59:40|948.8|948.5|948.6|948.2|948.8|948.5|948.6|948.2|1640
1610031590000|2021-01-07 14:59:50|948.3|948|948.2|947.9|948.3|948.1|948.2|947.9|2215
1610031600000|2021-01-07 15:00:00|948.3|948|948.9|948.5|949.7|949.3|948.3|948|13629
1610031610000|2021-01-07 15:00:10|949.1|948.4|948.5|948|949.1|948.4|948.5|948|482
1610031620000|2021-01-07 15:00:20|948.4|948.1|948.3|948|948.4|948.1|948.3|947.9|0
1610031630000|2021-01-07 15:00:30|948.2|947.9|948.1|947.7|948.2|947.9|947.9|947.6|1266
1610031640000|2021-01-07 15:00:40|948|947.6|948.1|947.6|948.1|947.7|947.9|947.5|1000
1610031650000|2021-01-07 15:00:50|948|947.5|947.9|947.5|948|947.5|947.9|947.4|0
1610031660000|2021-01-07 15:01:00|948|947.6|948.8|948.6|948.8|948.6|948|947.6|7322
1610031680000|2021-01-07 15:01:20|948.9|948.7|949|948.6|949|948.8|948.9|948.6|1570
1610031690000|2021-01-07 15:01:30||948.7||948.8||948.8||948.7|517
1610031700000|2021-01-07 15:01:40|949.1|948.9|949.5|949|949.5|949|949.1|948.9|19802
1610031720000|2021-01-07 15:02:00|949.4|949.1|949.1|948.9|949.4|949.1|949|948.8|10682
1610031730000|2021-01-07 15:02:10|949.2|949|949.2|949.1|949.2|949.1|949|948.8|2608
1610031740000|2021-01-07 15:02:20|949.1|949|949.4|949.1|949.4|949.2|948.9|948.8|4040
1610031750000|2021-01-07 15:02:30|949.6|949.2|949.7|949.5|950|949.7|949.5|949.2|5127
1610031760000|2021-01-07 15:02:40|949.6|949.3|949.7|949.3|949.7|949.3|949.5|949.2|725
1610031770000|2021-01-07 15:02:50|949.6|949.2|949.3|948.9|949.6|949.2|949.3|948.8|1018
1610031780000|2021-01-07 15:03:00|949.4|949|950|949.6|950.3|950|949.4|949|57959
1610031790000|2021-01-07 15:03:10|950.1|949.7|950|949.7|950.1|949.7|949.9|949.7|1000
1610031800000|2021-01-07 15:03:20|949.9|949.8|949.9|949.8|950.5|950.1|949.9|949.7|6409
1610031810000|2021-01-07 15:03:30|949.8|949.7|949.8|949.4|950|949.7|949.8|949.4|6763
1610031820000|2021-01-07 15:03:40|949.7|949.5|949.8|949.4|949.8|949.5|949.6|949.4|4207
1610031830000|2021-01-07 15:03:50|949.9|949.5|950|949.8|950|949.8|949.6|949.5|7901
1610031840000|2021-01-07 15:04:00|950.1|949.9|949.9|949.7|950.8|950.4|949.9|949.6|71661
1610031850000|2021-01-07 15:04:10|950.1|949.8|950.6|950.3|950.6|950.3|950.1|949.8|7126
1610031860000|2021-01-07 15:04:20|950.7|950.2|950.7|950.4|950.8|950.6|950.5|950.1|1643
1610031870000|2021-01-07 15:04:30|950.6|950.3|950.5|950.1|950.6|950.3|950.4|950|1000
1610031880000|2021-01-07 15:04:40|950.4|950.2|950.3|949.9|950.4|950.2|950.2|949.9|301
1610031890000|2021-01-07 15:04:50|950.2|950|949.9|949.7|950.2|950|949.8|949.7|3609
1610031900000|2021-01-07 15:05:00|949.8|949.6|950.3|949.9|950.3|950.1|949.7|949.6|8888
1610031910000|2021-01-07 15:05:10|950.2|950|950.2|949.9|950.2|950.1|950.2|949.8|460
1610031920000|2021-01-07 15:05:20|950.3|950|950.2|950|950.3|950.1|950.2|949.9|0
1610031930000|2021-01-07 15:05:30|950.3|950.1|950.4|950.2|950.5|950.3|950.3|950.1|1509
1610031940000|2021-01-07 15:05:40|950.5|950.3|950.2|949.7|950.5|950.4|950.2|949.7|3626
1610031950000|2021-01-07 15:05:50|950.4|949.8|950.7|950.5|950.7|950.5|950.4|949.8|5848
1610031960000|2021-01-07 15:06:00|950.6|950.4|950.6|950.3|950.7|950.4|950.6|950.3|1298
1610031970000|2021-01-07 15:06:10|950.5|950.2|949.8|949.5|950.6|950.4|949.8|949.4|11620
1610031980000|2021-01-07 15:06:20|949.9|949.4|949.6|949.3|950|949.4|949.4|949.3|2864
1610031990000|2021-01-07 15:06:30|949.5|949.4|949.9|949.4|949.9|949.4|949.5|949.4|1568
1610032000000|2021-01-07 15:06:40|950|949.5|950.4|950|950.5|950.2|950|949.5|4660
1610032010000|2021-01-07 15:06:50|950.3|950.1|950.6|950.3|950.7|950.4|950.3|950.1|2423
1610032020000|2021-01-07 15:07:00|950.7|950.4|950.7|950.4|950.7|950.4|950.6|950.3|0
1610032030000|2021-01-07 15:07:10|950.9|950.5|950.5|950.1|950.9|950.7|950.5|950|2240
1610032040000|2021-01-07 15:07:20|950.4|950.2|950.3|950|950.4|950.2|950.3|949.9|1219
1610032050000|2021-01-07 15:07:30|950.2|949.9|949.7|949.4|950.2|949.9|949.7|949.4|10012
1610032060000|2021-01-07 15:07:40|949.6|949.3|949.4|949|949.6|949.3|949.2|948.9|4551
1610032070000|2021-01-07 15:07:50|949.5||949.6||949.6||949.5||0
1610032080000|2021-01-07 15:08:00|949.7|949.1|950.3|949.9|950.3|950|949.7|949.1|5935
1610032090000|2021-01-07 15:08:10|950.2|949.8|950.1|949.8|950.2|950|950.1|949.8|503
1610032100000|2021-01-07 15:08:20|950|949.7|949.6|949.2|950|949.7|949.6|949.1|2281
1610032110000|2021-01-07 15:08:30|949.5|949.1|949.7|949.2|949.8|949.2|949.4|949|660
1610032120000|2021-01-07 15:08:40|949.5|949.3|949.7|949.4|949.8|949.4|949.4|949.3|90
1610032130000|2021-01-07 15:08:50|949.6|949.3|949.9|949.4|949.9|949.4|949.6|949.3|0
1610032140000|2021-01-07 15:09:00|||||||||383
1610032150000|2021-01-07 15:09:10|949.8|949.3|949.4|949|949.8|949.3|949.1|949|709
1610032160000|2021-01-07 15:09:20|949.3|949.1|949.5|949|949.5|949.2|949.3|949|0
1610032180000|2021-01-07 15:09:40||949.1||949.1||949.2||949.1|0
1610032190000|2021-01-07 15:09:50|949.4|949.2|949.8|949.4|949.9|949.6|949.3|949.1|4072
1610032200000|2021-01-07 15:10:00|949.9||950||950||949.9||0
1610032210000|2021-01-07 15:10:10|949.9||949.7||949.9||949.7||0
1610032220000|2021-01-07 15:10:20|949.8|949.5|950|949.6|950|949.6|949.8|949.5|1062
1610032230000|2021-01-07 15:10:30|949.9|949.5|950.1|949.8|950.2|950|949.9|949.5|3899
1610032240000|2021-01-07 15:10:40|950|949.7|950.2|949.9|950.2|949.9|949.9|949.6|2200
1610032250000|2021-01-07 15:10:50|950.3|950|950.1|949.9|950.4|950.2|950.1|949.7|3718
1610032260000|2021-01-07 15:11:00|949.8|949.7|949.9|949.6|950.1|949.8|949.6|949.3|34292
1610032270000|2021-01-07 15:11:10||949.7||949.7||949.8||949.7|780
1610032280000|2021-01-07 15:11:20|950.1|949.8|950.3|950|950.3|950|950.1|949.7|5384
1610032290000|2021-01-07 15:11:30|950.2|950.1|949.8|949.5|950.3|950.1|949.7|949.5|6266
1610032300000|2021-01-07 15:11:40|949.7|949.4|948.8|948.4|949.7|949.4|948.7|948.4|2646
1610032310000|2021-01-07 15:11:50|948.6|948.5|948.5|948.2|948.8|948.5|948.5|948.2|1222
1610032320000|2021-01-07 15:12:00|948.4|948.1|948.5|948|948.5|948.1|947.6|947.3|11048
1610032330000|2021-01-07 15:12:10||948.1||948.2||948.2||948.1|0
1610032340000|2021-01-07 15:12:20|948.4|948.3|948.3|948|948.6|948.4|948.3|948|5508
1610032350000|2021-01-07 15:12:30|948.5|948.1|948.4|948.1|948.5|948.1|948.2|948|2287
1610032360000|2021-01-07 15:12:40|948.3|948|948.4|948.2|948.4|948.3|948.3|948|766
1610032370000|2021-01-07 15:12:50|948.3|948.1|948|947.7|948.3|948.1|947.9|947.7|1687
1610032380000|2021-01-07 15:13:00|948.1|947.8|948.5|948|948.5|948.2|948.1|947.8|1463
1610032390000|2021-01-07 15:13:10|948.4|947.9|947.9|947.6|948.4|947.9|947.9|947.6|5459
1610032400000|2021-01-07 15:13:20|947.8|947.5|947.4|947.1|947.9|947.5|947.4|947.1|5519
1610032410000|2021-01-07 15:13:30|947.5|947.2|947.4|947.2|947.5|947.2|947.3|947.2|1551
1610032420000|2021-01-07 15:13:40|947.5|947.1|947|946.6|947.5|947.1|946.8|946.6|13496
1610032430000|2021-01-07 15:13:50|946.9|946.5|946.6|946.1|946.9|946.5|946.4|946|500
1610032440000|2021-01-07 15:14:00|946.5|946|946.1|945.7|946.5|946.2|946|945.6|8043
1610032450000|2021-01-07 15:14:10|946.3|945.8|946.4|946.1|946.5|946.1|946.2|945.8|4432
1610032460000|2021-01-07 15:14:20|946.5|946.2|946.6|946.3|946.7|946.3|946.3|946.2|882
1610032470000|2021-01-07 15:14:30|946.7||946.8||946.8||946.7||0
1610032480000|2021-01-07 15:14:40|946.7|946.4|946.7|946.4|946.7|946.4|946.7|946.4|267
1610032490000|2021-01-07 15:14:50|946.6||946.7||946.7||946.6||0
1610032500000|2021-01-07 15:15:00|946.9|946.5|946.8|946.6|946.9|946.7|946.7|946.5|11
1610032510000|2021-01-07 15:15:10|946.9|946.7|946.2|945.9|946.9|946.7|946.1|945.7|9330
1610032520000|2021-01-07 15:15:20|946.1|945.8|945.7|945.4|946.1|945.8|945.7|945.3|400
1610032530000|2021-01-07 15:15:30|945.8|945.5|945.9|945.5|945.9|945.6|945.7|945.5|0
1610032540000|2021-01-07 15:15:40|945.8|945.6|945.7|945.3|945.9|945.6|945.7|945.2|1950
1610032550000|2021-01-07 15:15:50||945.2||945.2||945.2||945.1|0
1610032560000|2021-01-07 15:16:00|945.8|945.3|945.8|945.5|945.9|945.6|945.7|945.3|500
1610032570000|2021-01-07 15:16:10|945.7|945.4|945.6|945.2|945.8|945.5|945.4|945.1|4504
1610032580000|2021-01-07 15:16:20|945.7|945.3|945.9|945.6|946|945.6|945.7|945.3|2471
1610032590000|2021-01-07 15:16:30|946|945.7|946|945.9|946|945.9|946|945.6|700
1610032600000|2021-01-07 15:16:40|945.9|945.8|945.9|945.7|945.9|945.8|945.7|945.6|5116
1610032610000|2021-01-07 15:16:50|945.7|945.6|945.9|945.6|945.9|945.6|945.7|945.6|42
1610032620000|2021-01-07 15:17:00|945.8|945.5|945.6|945.2|945.8|945.5|945.5|945.1|2494
1610032630000|2021-01-07 15:17:10|945.5|945|945.5|945.1|945.6|945.1|945.4|945|6415
1610032640000|2021-01-07 15:17:20|945.4|945.2|945.3|945|945.4|945.2|945.3|945|700
1610032650000|2021-01-07 15:17:30|945.4|945.1|945.3|945.1|945.5|945.1|945.2|945|2043
1610032660000|2021-01-07 15:17:40|945.4|945.2|945.3|945.2|945.5|945.2|945.3|945.1|1929
1610032670000|2021-01-07 15:17:50|945.4|945.3|945.9|945.8|945.9|945.8|945.3|945.3|8894
1610032680000|2021-01-07 15:18:00|946.1|945.9|946.2|946|946.5|946.1|946|945.9|2268
1610032690000|2021-01-07 15:18:10|946.1|945.9|945.6|945.3|946.1|945.9|945.6|945.3|1058
1610032710000|2021-01-07 15:18:30|945.5|945.2|945.2|945.1|945.5|945.2|945.2|945|6533
1610032720000|2021-01-07 15:18:40|945.3||945.4||945.4||945.3||2684
1610032730000|2021-01-07 15:18:50|945.6|945.2|945.6|945.4|945.8|945.5|945.5|945.1|1476
1610032740000|2021-01-07 15:19:00|945.5|945.5|945.8|945.4|945.8|945.5|945.5|945.4|1710
1610032750000|2021-01-07 15:19:10|945.7|945.5|945.9|945.5|946|945.5|945.6|945.5|2500
1610032760000|2021-01-07 15:19:20|946|945.6|946.3|946|946.3|946|945.9|945.6|6964
1610032770000|2021-01-07 15:19:30|946.2|945.9|946.2|945.7|946.2|945.9|946.2|945.7|0
1610032790000|2021-01-07 15:19:50|946.3|945.8|946.2|946|946.6|946.1|946.2|945.8|830
1610032800000|2021-01-07 15:20:00||946.1||946.1||946.1||946|0
1610032810000|2021-01-07 15:20:10|946.1|946|946.6|946.2|946.6|946.3|945.8|945.5|55503
1610032820000|2021-01-07 15:20:20|946.5|946.3|946.5|946.2|946.5|946.4|946.4|946.1|3222
1610032830000|2021-01-07 15:20:30|946.4|946.1|947.1|946.7|947.2|946.8|946.4|945.8|15612
1610032840000|2021-01-07 15:20:40|947|946.8|946.7|946.2|947.1|946.9|946.4|946.1|19544
1610032850000|2021-01-07 15:20:50|946.8|946.3|946.5|946.3|946.8|946.5|946.5|946.3|9673
1610032860000|2021-01-07 15:21:00|946.7|946.4|947.6|947.2|947.9|947.7|946.7|946.4|27075
1610032870000|2021-01-07 15:21:10|947.7|947.3|947.7|947.2|948|947.8|947.6|947.2|9479
1610032880000|2021-01-07 15:21:20|947.6|947.3|947.7|947.3|947.9|947.7|947.6|947.3|6154
1610032890000|2021-01-07 15:21:30|947.8|947.4|948.3|948|948.4|948.1|947.8|947.4|14045
1610032900000|2021-01-07 15:21:40|948.2|947.9|947.7|947.5|948.4|948.1|947.6|947.3|4799
1610032910000|2021-01-07 15:21:50|947.8|947.6|948|947.7|948.1|947.8|947.7|947.6|341
1610032920000|2021-01-07 15:22:00|948.1|947.8|947.8|947.3|948.1|947.8|947.8|947.3|732
1610032940000|2021-01-07 15:22:20|947.9|947.4|947.5|947.3|948|947.7|947.5|947.3|6014
1610032950000|2021-01-07 15:22:30|947.4|947.2|947.1|946.6|947.4|947.2|946.7|946.5|10567
1610032960000|2021-01-07 15:22:40|947.3|946.7|947.5|947|948.4|948.1|947.3|946.7|52218
1610032970000|2021-01-07 15:22:50|947.4|946.9|947.1|946.7|947.4|946.9|946.9|946.6|4317
1610032980000|2021-01-07 15:23:00|947.2|946.8|947.4|946.9|947.4|946.9|947.1|946.8|0
1610032990000|2021-01-07 15:23:10|947.3||947.3||947.3||947.3||0
1610033000000|2021-01-07 15:23:20|947.4|947|946.9|946.5|947.6|947.3|946.8|946.4|4488
1610033010000|2021-01-07 15:23:30|947|946.6|947.2|946.9|947.2|946.9|947|946.6|952
1610033020000|2021-01-07 15:23:40|947.1|946.8|947.2|946.9|947.2|946.9|947|946.8|7562
1610033030000|2021-01-07 15:23:50|947.1|946.8|946.7|946.4|947.1|946.8|946.6|946.4|446
1610033040000|2021-01-07 15:24:00|946.9|946.5|947.2|947|947.2|947|946.9|946.5|2141
1610033050000|2021-01-07 15:24:10|947.1|946.9|945.9|945.7|947.1|947|945.9|945.6|43244
1610033060000|2021-01-07 15:24:20|945.8|945.6|945.4|945.1|945.8|945.6|945|944.7|12477
1610033070000|2021-01-07 15:24:30|945.3|945|945.1|944.8|945.3|945|945.1|944.8|0
1610033080000|2021-01-07 15:24:40|945|944.9|945.3|944.8|945.3|945|944.9|944.7|8381
1610033090000|2021-01-07 15:24:50|945.2|944.9|945.1|944.8|945.2|944.9|945|944.8|51
1610033100000|2021-01-07 15:25:00|945.3|944.9|945.8|945.3|945.8|945.5|945.1|944.9|12349
1610033110000|2021-01-07 15:25:10|945.7|945.4|945.7|945.4|945.7|945.4|945.6|945.4|1340
1610033120000|2021-01-07 15:25:20|945.6||945.6||945.6||945.6||0
1610033130000|2021-01-07 15:25:30|945.5|945.3|946.4|946.1|946.5|946.1|945.4|945.2|20021
1610033140000|2021-01-07 15:25:40|946.5|946|946.8|946.5|946.9|946.6|946.3|946|858
1610033150000|2021-01-07 15:25:50|946.9|946.6|946.7|946.3|946.9|946.6|946.7|946.3|0
1610033160000|2021-01-07 15:26:00|946.8|946.4|946.3|946|946.8|946.5|946.2|945.9|1757
1610033180000|2021-01-07 15:26:20|946.5|946.1|947|946.7|947.1|946.7|946.5|946.1|654
1610033190000|2021-01-07 15:26:30|947.1|946.8|947.2|946.8|947.3|946.9|946.8|946.7|1044
1610033200000|2021-01-07 15:26:40|947.1|946.7|946.8|946.5|947.1|946.8|946.8|946.5|2610
1610033210000|2021-01-07 15:26:50|946.9|946.6|946.9|946.6|947|946.6|946.8|946.5|0
1610033220000|2021-01-07 15:27:00|946.8|946.5|947.6|947.2|947.7|947.4|946.8|946.5|5881
1610033230000|2021-01-07 15:27:10|947.7|947.3|947.5|947.3|947.8|947.4|947.5|947.2|1400
1610033240000|2021-01-07 15:27:20|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|0
1610033250000|2021-01-07 15:27:30|947.6|947.1|947.3|946.9|947.6|947.2|947.3|946.8|647
1610033260000|2021-01-07 15:27:40||947||946.8||947||946.8|0
1610033270000|2021-01-07 15:27:50|947|946.9|947.7|947.4|947.8|947.4|947|946.9|18639
1610033280000|2021-01-07 15:28:00|947.9|947.5|947.5|947.2|948|947.8|947.5|947.1|8311
1610033290000|2021-01-07 15:28:10|947.6|947.3|947.5|947.2|947.6|947.5|947.4|947.2|7228
1610033300000|2021-01-07 15:28:20|947.6|947.3|947.9|947.6|947.9|947.6|947.6|947.3|3014
1610033310000|2021-01-07 15:28:30|948|947.5|947.5|947.2|948|947.7|947.4|947.2|2295
1610033320000|2021-01-07 15:28:40|||||||||650
1610033330000|2021-01-07 15:28:50|947.4|947.4|948|947.8|948|947.8|947.4|947.4|12325
1610033340000|2021-01-07 15:29:00|948.1|947.9|948.5|948.1|948.6|948.3|948.1|947.9|10647
1610033350000|2021-01-07 15:29:10||948.2||948.1||948.2||948.1|0
1610033360000|2021-01-07 15:29:20|948.4|948|947.7|947.4|948.4|948|947.7|947.4|4833
1610033370000|2021-01-07 15:29:30||947.3||947.5||947.5||947.3|0
1610033380000|2021-01-07 15:29:40|947.9|947.4|948.3|947.7|948.4|948.1|947.9|947.4|3094
1610033390000|2021-01-07 15:29:50|948.2|947.6|948.1|947.7|948.2|947.7|948.1|947.6|0
1610033400000|2021-01-07 15:30:00|948.2|947.8|948.3|947.9|948.5|948.3|948.1|947.8|7483
1610033410000|2021-01-07 15:30:10|948.4|948|948.5|948.1|948.5|948.2|948.3|948|2847
1610033420000|2021-01-07 15:30:20|948.6|948.3|948.6|948.1|948.7|948.5|948.6|948.1|46006
1610033430000|2021-01-07 15:30:30|948.5|948|948.2|948|948.5|948|948.2|948|480
1610033440000|2021-01-07 15:30:40|948.1|947.9|947.6|947.3|948.1|947.9|947.6|947.3|10498
1610033450000|2021-01-07 15:30:50|947.5|947.2|948.5|948.3|948.7|948.5|947.4|947.1|10075
1610033460000|2021-01-07 15:31:00|948.4|948.2|948.6|948.3|948.7|948.4|948|947.7|46050
1610033470000|2021-01-07 15:31:10|948.5|948.2|948.6|948.3|948.6|948.3|948.4|948.1|5400
1610033480000|2021-01-07 15:31:20|948.7|948.2|948.6|948.3|948.7|948.5|948.6|948.2|700
1610033490000|2021-01-07 15:31:30|948.7|948.2|948.6|948.2|948.7|948.4|948.6|948.1|4000
1610033510000|2021-01-07 15:31:50|948.5|948.1|948.6|948.3|948.6|948.3|948.3|948.1|5381
1610033530000|2021-01-07 15:32:10|948.5|948.2|948.3|948|948.5|948.3|948.2|947.9|5830
1610033540000|2021-01-07 15:32:20|948.4|947.9|948.1|947.7|948.5|947.9|948|947.7|0
1610033550000|2021-01-07 15:32:30|948.2|947.8|948.5|948.2|948.5|948.2|948.2|947.7|3189
1610033560000|2021-01-07 15:32:40|948.4|948.1|948.4|948.2|948.5|948.2|948.4|948.1|0
1610033570000|2021-01-07 15:32:50|948.5|948.3|948.5|948.2|948.6|948.4|948.5|948.2|1755
1610033580000|2021-01-07 15:33:00|948.6|948.3|948.5|948.1|948.6|948.4|948.5|948.1|2117
1610033590000|2021-01-07 15:33:10||948.2||948.2||948.2||948.1|0
1610033600000|2021-01-07 15:33:20|948.6|948.4|948.7|948.5|949|948.7|948.5|948.4|2580
1610033610000|2021-01-07 15:33:30|948.9|948.6|949.4|949.1|949.7|949.4|948.9|948.5|36837
1610033620000|2021-01-07 15:33:40|949.5|949.2|949.6|949.2|949.6|949.2|949.5|949.1|0
1610033630000|2021-01-07 15:33:50|949.5|949.1|949.6|949.4|949.8|949.4|949.4|949.1|340
1610033640000|2021-01-07 15:34:00|949.5|949.3|949.6|949.2|949.6|949.4|949.4|949.1|1660
1610033650000|2021-01-07 15:34:10|949.5|949.3|949.9|949.6|950|949.6|949.5|949.3|3443
1610033660000|2021-01-07 15:34:20|949.8|949.4|950.2|950|950.3|950.1|949.5|949.1|27463
1610033670000|2021-01-07 15:34:30|950.3|950.1|949.9|949.6|950.4|950.1|949.9|949.6|27438
1610033680000|2021-01-07 15:34:40|949.8|949.5|950|949.7|950.2|949.9|949.7|949.4|4961
1610033690000|2021-01-07 15:34:50|949.9|949.8|949.4|949.1|950|949.8|949.4|949.1|1414
1610033700000|2021-01-07 15:35:00|949.5|949.2|949.5|949.2|949.5|949.4|949.4|949.2|5855
1610033710000|2021-01-07 15:35:10|949.2|949.1|949.4|949.1|949.4|949.1|949.1|949|4600
1610033720000|2021-01-07 15:35:20|949.5|949.2|949.9|949.5|949.9|949.7|949.5|949.2|61706
1610033730000|2021-01-07 15:35:30|950|949.6|949.9|949.7|950|949.9|949.9|949.6|4568
1610033740000|2021-01-07 15:35:40|949.8|949.8|950.5|950.2|950.6|950.2|949.8|949.7|17491
1610033750000|2021-01-07 15:35:50|950.6|950.3|950.6|950.2|950.6|950.4|950.4|950.2|1000
1610033760000|2021-01-07 15:36:00|950.5|950.3|950.5|950.4|950.6|950.4|950.5|950.3|997
1610033770000|2021-01-07 15:36:10|950.4|950.3|950.4|950.2|950.5|950.4|950.2|949.9|15056
1610033780000|2021-01-07 15:36:20|950.5|950.3|950.5|950.2|950.5|950.3|950.4|950.2|3702
1610033790000|2021-01-07 15:36:30|950.4|950.1|950.2|949.8|950.4|950.1|950.2|949.8|4393
1610033800000|2021-01-07 15:36:40|950.1|949.7|950.1|949.7|950.2|949.8|950|949.7|4290
1610033810000|2021-01-07 15:36:50|950|949.8|949.9|949.6|950|949.8|949.9|949.6|1905
1610033820000|2021-01-07 15:37:00|950|949.7|950.1|949.7|950.1|949.7|950|949.7|628
1610033830000|2021-01-07 15:37:10|950.3|949.8|950.6|950.4|950.6|950.4|950.3|949.8|1228
1610033840000|2021-01-07 15:37:20|950.7|950.5|951.2|950.9|951.2|951|950.7|950.5|9131
1610033850000|2021-01-07 15:37:30|951.1|950.8|951.2|950.9|951.2|950.9|951.1|950.7|0
1610033860000|2021-01-07 15:37:40|951|951|951.1|950.9|951.2|951|951|950.9|250
1610033870000|2021-01-07 15:37:50|951.2|951|951.4|951.1|951.5|951.1|951.2|950.9|1367
1610033880000|2021-01-07 15:38:00|951.3|951|951.2|950.9|951.3|951.1|951.2|950.9|0
1610033890000|2021-01-07 15:38:10|951.1|950.7|951.2|950.9|951.3|951.1|951|950.7|5371
1610033900000|2021-01-07 15:38:20|951.3|951|951.4|950.9|951.5|951|951.1|950.9|300
1610033920000|2021-01-07 15:38:40|951.5|951|951.8|951.5|951.8|951.5|951.4|951|0
1610033930000|2021-01-07 15:38:50|951.7|951.6|951.8|951.6|952|951.7|951.7|951.5|3537
1610033940000|2021-01-07 15:39:00|951.9|951.7|952|951.7|952|951.8|951.9|951.6|1576
1610033950000|2021-01-07 15:39:10|951.9|951.6|952|951.7|952|951.8|951.9|951.6|0
1610033960000|2021-01-07 15:39:20||951.8||951.8||951.8||951.7|0
1610033970000|2021-01-07 15:39:30|951.9|951.7|952|951.8|952|951.8|951.7|951.5|7211
1610033980000|2021-01-07 15:39:40|951.9|951.6|951.5|951.3|952.2|952|951.4|951|58158
1610033990000|2021-01-07 15:39:50|951.4|951.2|951.5|951.3|951.5|951.3|951.4|951.2|1841
1610034000000|2021-01-07 15:40:00|951.4|951.2|951.7|951.4|951.8|951.5|950.9|950.5|19969
1610034010000|2021-01-07 15:40:10|951.8|951.3|951.7|951.4|951.9|951.5|951.6|951.3|600
1610034020000|2021-01-07 15:40:20|951.6|951.3|951.7|951.4|951.8|951.4|951.6|951.3|0
1610034030000|2021-01-07 15:40:30|951.6|951.3|951.3|951.2|951.6|951.4|951.3|951.1|345
1610034040000|2021-01-07 15:40:40|951.2|951.1|951.1|950.8|951.4|951.1|950.9|950.6|4495
1610034050000|2021-01-07 15:40:50|951|950.7|951.1|950.8|951.1|950.8|951|950.6|0
1610034060000|2021-01-07 15:41:00|951.2|950.9|951.5|951.2|951.7|951.2|951.2|950.9|3795
1610034070000|2021-01-07 15:41:10|951.4|951.3|951.4|951|951.8|951.5|951.4|951|3000
1610034080000|2021-01-07 15:41:20|951.3|950.9|950.9|950.5|951.3|950.9|950.8|950.4|0
1610034100000|2021-01-07 15:41:40|950.8|950.7|951.6|951.3|951.6|951.3|950.7|950.5|2484
1610034110000|2021-01-07 15:41:50|951.5|951.4|951.6|951.3|951.6|951.4|951.5|951.1|1586
1610034120000|2021-01-07 15:42:00|951.5|951.2|951.5|951.2|951.6|951.3|951.3|951|2107
1610034130000|2021-01-07 15:42:10|951.4|951.1|950.9|950.6|951.5|951.2|950.9|950.6|1485
1610034140000|2021-01-07 15:42:20||950.5||950.5||950.5||950.5|0
1610034150000|2021-01-07 15:42:30|951.1|950.6|950.6|950.4|951.4|951.1|950.5|950.4|7443
1610034160000|2021-01-07 15:42:40|950.7|950.3|950.5|950.4|950.7|950.4|950.4|950.1|509
1610034170000|2021-01-07 15:42:50|950.4|950.1|950.4|950.1|950.4|950.1|950.2|950|5297
1610034180000|2021-01-07 15:43:00|950.5|950.2|950.2|950|950.7|950.4|950.1|950|38424
1610034190000|2021-01-07 15:43:10|950.1|950.1|950.5|950.1|950.5|950.1|950.1|950|24146
1610034200000|2021-01-07 15:43:20|950.6|950.2|951|950.7|951.1|950.8|950.6|950.2|7417
1610034210000|2021-01-07 15:43:30|951.1|950.6|950.8|950.5|951.1|950.7|950.8|950.5|2872
1610034220000|2021-01-07 15:43:40|950.7|950.4|950.7|950.3|950.7|950.5|950.5|950.2|4677
1610034230000|2021-01-07 15:43:50|950.8||950.8||950.8||950.8||0
1610034240000|2021-01-07 15:44:00|950.9|950.4|951.4|951.1|951.4|951.1|950.9|950.4|2951
1610034250000|2021-01-07 15:44:10|951.3|951|951.1|950.9|951.3|951|951.1|950.9|0
1610034260000|2021-01-07 15:44:20|951.2||951.2||951.2||951.2||0
1610034270000|2021-01-07 15:44:30|951.3|951|951|950.7|951.3|951|950.9|950.7|472
1610034280000|2021-01-07 15:44:40|951.1|950.8|950.7|950.3|951.1|950.8|950.6|950.3|12732
1610034290000|2021-01-07 15:44:50|950.8|950.5|951|950.7|951|950.7|950.8|950.4|755
1610034320000|2021-01-07 15:45:20|950.9|950.6|950.9|950.7|951|950.7|950.8|950.6|1226
1610034330000|2021-01-07 15:45:30|950.8|950.6|950.5|950.2|950.8|950.6|950.5|950.2|3750
1610034340000|2021-01-07 15:45:40|950.4|950.1|950.4|950.2|950.4|950.2|950.3|950.1|4040
1610034350000|2021-01-07 15:45:50|950.5|950.1|950.5|950.2|950.5|950.4|950.5|950.1|2055
1610034360000|2021-01-07 15:46:00|||||||||50
1610034370000|2021-01-07 15:46:10|950.4|950.1|950.5|950.2|950.5|950.2|950.3|950.1|527
1610034380000|2021-01-07 15:46:20|950.4|950.1|950.4|950.1|950.4|950.3|950.2|950|8563
1610034390000|2021-01-07 15:46:30|950.6|950.2|950.6|950.2|950.7|950.6|950.3|950.1|23964
1610034400000|2021-01-07 15:46:40||950.3||950.3||950.3||950.2|0
1610034410000|2021-01-07 15:46:50|950.7|950.4|950.6|950.3|950.7|950.5|950.5|950.3|4119
1610034420000|2021-01-07 15:47:00|950.5|950.2|950.6|950.3|950.6|950.4|950.2|950|5881
1610034430000|2021-01-07 15:47:10|950.7|950.4|951|950.7|951|950.9|950.7|950.4|16250
1610034440000|2021-01-07 15:47:20|950.9|950.8|950.8|950.6|950.9|950.8|950.8|950.5|0
1610034450000|2021-01-07 15:47:30|950.9|950.7|951.2|950.9|951.3|951|950.9|950.6|11157
1610034460000|2021-01-07 15:47:40|951.3|951|951.4|951.2|951.4|951.2|951.3|950.9|836
1610034470000|2021-01-07 15:47:50||951.1||951.2||951.2||951.1|50
1610034480000|2021-01-07 15:48:00|951.5|951.3|951.6|951.2|951.7|951.4|951.4|951.1|6948
1610034490000|2021-01-07 15:48:10|951.5|951.1|951.6|951.2|951.6|951.3|951.4|951.1|2222
1610034500000|2021-01-07 15:48:20||951.3||951.4||951.4||951.3|0
1610034510000|2021-01-07 15:48:30|951.5|951.3|951.6|951.3|951.6|951.4|951.4|951.1|5151
1610034520000|2021-01-07 15:48:40|951.5|951.4|951.6|951.4|951.6|951.4|951.5|951.4|0
1610034530000|2021-01-07 15:48:50|951.9|951.6|951.9|951.6|952|951.8|951.8|951.5|18818
1610034540000|2021-01-07 15:49:00|951.8|951.5|951.9|951.7|952|951.9|951.7|951.4|0
1610034550000|2021-01-07 15:49:10|951.8|951.6|951.8|951.6|951.9|951.7|951.7|951.6|1073
1610034560000|2021-01-07 15:49:20|951.9|951.7|951.8|951.6|951.9|951.7|951.8|951.6|1613
1610034570000|2021-01-07 15:49:30|951.9||951.8||951.9||951.8||0
1610034580000|2021-01-07 15:49:40|951.9|951.7|951.6|951.3|951.9|951.7|951.4|951.2|3006
1610034590000|2021-01-07 15:49:50|951.5|951.1|951.6|951.2|951.6|951.2|951.4|951.1|5000
1610034600000|2021-01-07 15:50:00|951.7|951.3|951.6|951.3|951.7|951.4|951.6|951.3|0
1610034610000|2021-01-07 15:50:10|951.5|951.2|951.2|950.8|951.5|951.2|951.2|950.8|2524
1610034620000|2021-01-07 15:50:20|951.3|950.7|951.2|950.9|951.3|951|951.1|950.7|2339
1610034630000|2021-01-07 15:50:30|951.1|951|951.2|950.8|951.2|951|951|950.8|801
1610034640000|2021-01-07 15:50:40|951.1|950.7|951.3|951|951.3|951|951|950.7|1002
1610034650000|2021-01-07 15:50:50|951.2|950.9|951.4|951.1|951.4|951.1|951.2|950.8|4916
1610034660000|2021-01-07 15:51:00|951.5|951.2|951.6|951.3|951.7|951.4|951.3|951|17048
1610034670000|2021-01-07 15:51:10|951.5|951.2|951.6|951.2|951.7|951.4|951.4|951.1|5320
1610034680000|2021-01-07 15:51:20|951.8|951.3|951.9|951.6|952|951.7|951.8|951.3|4122
1610034690000|2021-01-07 15:51:30|951.8|951.7|951.7|951.4|951.9|951.7|951.7|951.4|1185
1610034700000|2021-01-07 15:51:40|951.6|951.3|951.2|950.9|951.6|951.3|951.1|950.8|1017
1610034710000|2021-01-07 15:51:50||951||951||951||951|0
1610034720000|2021-01-07 15:52:00|951.1|950.9|951|950.7|951.2|950.9|951|950.7|690
1610034730000|2021-01-07 15:52:10|951.1|950.8|951.2|950.8|951.3|951|951|950.7|3841
1610034740000|2021-01-07 15:52:20|951.1|950.7|951.3|951|951.3|951.1|951|950.7|10008
1610034750000|2021-01-07 15:52:30|951.2|950.9|951.4|951|951.4|951.1|951.2|950.9|700
1610034770000|2021-01-07 15:52:50||951.1||951||951.1||951|1032
1610034780000|2021-01-07 15:53:00|951.5|951.1|951.8|951.5|951.8|951.6|951.2|951|7188
1610034790000|2021-01-07 15:53:10|951.9|951.6|952|951.7|952|951.7|951.8|951.6|1310
1610034800000|2021-01-07 15:53:20|951.9|951.6|951.9|951.6|951.9|951.6|951.9|951.6|700
1610034810000|2021-01-07 15:53:30|952|951.7|951.9|951.6|952|951.7|951.9|951.6|4727
1610034820000|2021-01-07 15:53:40|951.6|951.5|952|951.8|952|951.8|951.6|951.5|34765
1610034830000|2021-01-07 15:53:50|951.9|951.7|951.9|951.7|952|951.7|951.9|951.6|3465
1610034840000|2021-01-07 15:54:00|952|951.8|952|951.8|952|951.8|951.9|951.7|770
1610034850000|2021-01-07 15:54:10|951.9|951.9|952.4|952.1|952.4|952.2|951.8|951.5|18550
1610034860000|2021-01-07 15:54:20|952.5|952.2|952.8|952.6|952.9|952.6|952.4|952.1|13380
1610034870000|2021-01-07 15:54:30|952.7|952.5|952.6|952.4|952.7|952.5|952.5|952.3|568
1610034880000|2021-01-07 15:54:40|952.5|952.3|952.3|952.1|952.5|952.3|952.2|952.1|853
1610034890000|2021-01-07 15:54:50|952.4|952.2|952.3|952.1|952.4|952.2|952.3|952.1|700
1610034900000|2021-01-07 15:55:00|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.1|2482
1610034910000|2021-01-07 15:55:10|952.3||952.4||952.4||952.3||1552
1610034920000|2021-01-07 15:55:20|952.6|952.3|952.8|952.5|952.8|952.5|952.6|952.3|4807
1610035060000|2021-01-07 15:57:40|952.5|951.6|953|952.8|953|952.8|952.4|951.6|46486
1610035070000|2021-01-07 15:57:50|953.1|952.9|953.8|953.3|954.1|954|953|952.8|44955
1610035080000|2021-01-07 15:58:00|953.7|953.2|953.5|953|953.7|953.3|953|952.8|37696
1610035090000|2021-01-07 15:58:10|953.4|953.2|953.1|952.9|953.5|953.3|953.1|952.9|2100
1610035100000|2021-01-07 15:58:20|953.5|953|953.4|953.1|953.7|953.4|953.4|953|27583
1610035110000|2021-01-07 15:58:30|953.5|953.2|953.6|953.3|953.8|953.6|953.5|953.2|2481
1610035120000|2021-01-07 15:58:40|953.7|953.4|953.8|953.4|953.8|953.4|953.7|953.4|2278
1610035140000|2021-01-07 15:59:00|953.7|953.5|954.3|954|954.3|954|953.6|953.4|8577
1610035150000|2021-01-07 15:59:10|954.4|953.9|953.9|953.7|954.4|954|953.9|953.6|6419
1610035160000|2021-01-07 15:59:20|953.8|953.8|953.9|953.7|953.9|953.8|953.6|953.5|12254
1610035170000|2021-01-07 15:59:30|954|953.8|954.2|954|954.2|954|954|953.7|2848
1610035180000|2021-01-07 15:59:40|954.1|953.8|953.8|953.5|954.2|953.8|953.7|953.4|5924
1610035190000|2021-01-07 15:59:50|953.9|953.6|954.1|953.7|954.1|953.8|953.9|953.5|2158
1610035200000|2021-01-07 16:00:00|954.2|953.8|954.4|954.2|954.5|954.2|954.1|953.8|2803
1610035210000|2021-01-07 16:00:10|954.3|954.1|954|953.7|954.3|954.1|953.7|953.6|8432
1610035220000|2021-01-07 16:00:20|953.9|953.6|953.8|953.6|953.9|953.7|953.4|953.2|13411
1610035230000|2021-01-07 16:00:30|953.7|953.5|953.8|953.6|953.8|953.7|953.4|953.3|15184
1610035240000|2021-01-07 16:00:40|954|953.7|953.8|953.5|954|953.8|953.6|953.1|7256
1610035250000|2021-01-07 16:00:50|953.5|953.6|953.8|953.5|953.8|953.6|953.5|953.4|10000
1610035260000|2021-01-07 16:01:00|954|953.6|954.1|953.8|954.1|953.9|953.8|953.6|12231
1610035270000|2021-01-07 16:01:10|954.2|953.9|954.4|954|954.5|954.3|954.2|953.9|3088
1610035280000|2021-01-07 16:01:20|954.5|954.2|954.8|954.5|955|954.7|954.4|954|43990
1610035290000|2021-01-07 16:01:30||954.6||954.5||954.6||954.5|250
1610035300000|2021-01-07 16:01:40|954.7|954.1|954.5|954.2|954.7|954.3|954.3|954.1|31440
1610035310000|2021-01-07 16:01:50|954.6|954.3|954.8|954.6|954.9|954.6|954.6|954.3|3576
1610035320000|2021-01-07 16:02:00|954.7|954.5|955.3|955|955.4|955.1|954.7|954.4|31355
1610035330000|2021-01-07 16:02:10|955.2|954.9|955.1|954.8|955.5|955.2|955|954.7|16798
1610035340000|2021-01-07 16:02:20|955.2|954.9|955.7|955.4|955.8|955.5|955.2|954.9|1318
1610035350000|2021-01-07 16:02:30|955.8|955.3|955.7|955.5|955.9|955.6|955.6|955.3|2545
1610035360000|2021-01-07 16:02:40|955.5|955.4|955.3|955|955.5|955.4|955.1|954.9|13327
1610035370000|2021-01-07 16:02:50|955.2||955.3||955.3||955.2||0
1610035380000|2021-01-07 16:03:00|955.2||955.3||955.3||955.2||0
1610035390000|2021-01-07 16:03:10|955.2|954.9|955.5|955.2|955.5|955.3|955|954.7|12787
1610035400000|2021-01-07 16:03:20|955.6|955.3|956|955.8|956|955.8|955.6|955.3|23593
1610035410000|2021-01-07 16:03:30|955.9|955.7|957.6|957.2|957.7|957.4|955.9|955.7|41200
1610035420000|2021-01-07 16:03:40|957.5|957.1|957.3|957|957.5|957.2|957.3|956.9|909
1610035430000|2021-01-07 16:03:50|957.2|956.9|956.4|956.3|957.2|956.9|956.4|956.3|18962
1610035440000|2021-01-07 16:04:00|956.5|956.4|956.4|956.1|956.6|956.4|956.3|956.1|5134
1610035450000|2021-01-07 16:04:10|956.5|956.2|956.2|955.7|956.5|956.2|955.7|955.6|10600
1610035460000|2021-01-07 16:04:20|956|955.6|956|955.7|956.2|955.9|955.9|955.6|1231
1610035470000|2021-01-07 16:04:30|956.1|955.8|956|955.8|956.1|955.8|956|955.7|1234
1610035480000|2021-01-07 16:04:40|955.9|955.9|956|955.7|956.3|956.1|955.9|955.7|10243
1610035490000|2021-01-07 16:04:50|955.7|955.6|955.9|955.7|956|955.7|955.5|955.2|16891
1610035500000|2021-01-07 16:05:00|955.8|955.5|955.5|955.1|955.9|955.6|955.5|955.1|1726
1610035510000|2021-01-07 16:05:10|955.4|955|955.3|954.9|955.4|955|955.1|954.9|3239
1610035520000|2021-01-07 16:05:20|955.2|954.8|955.3|955|955.3|955.1|954.6|954.3|35903
1610035530000|2021-01-07 16:05:30|955.4|955.1|955.5|955.1|955.6|955.4|955.3|955.1|6677
1610035540000|2021-01-07 16:05:40|955.4|955|955.3|954.9|955.5|955.2|955.3|954.9|1299
1610035550000|2021-01-07 16:05:50|955.2|955|955.5|955.1|955.5|955.2|955.1|955|6187
1610035560000|2021-01-07 16:06:00|955.4|955|955|954.7|955.4|955.1|954.9|954.6|5138
1610035570000|2021-01-07 16:06:10|954.9|954.6|954.6|954.3|954.9|954.7|954.3|954|16694
1610035580000|2021-01-07 16:06:20|954.5|954.2|954.5|954.2|954.6|954.3|954.5|954.1|0
1610035590000|2021-01-07 16:06:30|954.7|954.3|954.6|954.3|954.7|954.5|954.6|954.2|2460
1610035600000|2021-01-07 16:06:40|954.7|954.2|954.8|954.6|954.8|954.6|954.5|954.1|6871
1610035610000|2021-01-07 16:06:50|955|954.7|955.5|955|955.6|955|955|954.5|3215
1610035630000|2021-01-07 16:07:10|955.4|954.9|954.8|954.4|955.4|955|954.7|954.4|3546
1610035640000|2021-01-07 16:07:20|954.7|954.2|955.1|954.8|955.2|955|954.7|954.2|11368
1610035650000|2021-01-07 16:07:30|955.2|954.9|954.9|954.4|955.2|955|954.7|954.4|7910
1610035660000|2021-01-07 16:07:40|954.7|954.3|954.6|954.3|954.7|954.3|954.6|954.3|0
1610035670000|2021-01-07 16:07:50|954.5|954.2|954.6|954.1|954.6|954.2|954.4|954.1|615
1610035680000|2021-01-07 16:08:00|954.5|954|954|953.6|954.5|954|953.8|953.6|6589
1610035690000|2021-01-07 16:08:10||953.7||953.7||953.7||953.5|0
1610035700000|2021-01-07 16:08:20|954.2|953.8|953.9|953.8|954.2|954|953.9|953.7|5948
1610035710000|2021-01-07 16:08:30|954.1|953.9|954.1|953.8|954.1|954|954.1|953.8|808
1610035720000|2021-01-07 16:08:40|954|953.7|954.2|953.8|954.4|954.2|954|953.7|48990
1610035730000|2021-01-07 16:08:50|954.1|954|954.2|953.9|954.2|954.1|954.1|953.9|2720
1610035740000|2021-01-07 16:09:00|954.1|953.8|953.9|953.6|954.1|953.8|953.7|953.6|7031
1610035750000|2021-01-07 16:09:10|953.8|953.5|953.5|953.1|953.8|953.6|953.5|953|6091
1610035760000|2021-01-07 16:09:20|953.4|953|953.7|953.5|953.9|953.6|953.3|952.8|6992
1610035770000|2021-01-07 16:09:30|953.8|953.3|953.4|953.3|953.8|953.5|953.4|953.2|1701
1610035780000|2021-01-07 16:09:40|953.5|953.4|953.4|953.3|953.6|953.4|953.4|953.3|1238
1610035790000|2021-01-07 16:09:50|953.5|953.4|953.5|953.1|953.6|953.4|953.4|953.1|3458
1610035800000|2021-01-07 16:10:00|953.6|953.2|954.5|954.4|954.6|954.4|953.6|953.2|5995
1610035810000|2021-01-07 16:10:10|954.4|954.3|954.2|953.9|954.4|954.3|954.1|953.9|4908
1610035820000|2021-01-07 16:10:20|954.1|954|954.2|954|954.2|954|954.1|954|0
1610035830000|2021-01-07 16:10:30|954.1|953.9|954.2|953.9|954.2|953.9|953.8|953.6|4800
1610035850000|2021-01-07 16:10:50|954.1|954|954.2|954.1|954.2|954.1|954.1|954|968
1610035860000|2021-01-07 16:11:00|954.1|954|954.2|954|954.2|954.1|953.9|953.6|6331
1610035870000|2021-01-07 16:11:10|954.3|954.1|954|953.7|954.6|954.2|953.9|953.7|35141
1610035880000|2021-01-07 16:11:20|953.9|953.6|953.9|953.7|954|953.7|953.7|953.5|4066
1610035890000|2021-01-07 16:11:30|953.8|953.6|953.7|953.5|953.9|953.7|953.7|953.5|1332
1610035900000|2021-01-07 16:11:40|953.6|953.4|953.5|953.4|953.7|953.4|953.5|953.4|578
1610035910000|2021-01-07 16:11:50|953.6|953.5|953.8|953.6|954|953.7|953.6|953.5|7486
1610035920000|2021-01-07 16:12:00|954|953.7|954|953.7|954|953.8|954|953.7|1703
1610035930000|2021-01-07 16:12:10|953.9|953.8|954.5|954.2|954.5|954.3|953.9|953.7|5932
1610035940000|2021-01-07 16:12:20|954.6|954.3|954.5|954.2|954.6|954.3|954.5|954.2|1255
1610035950000|2021-01-07 16:12:30|954.6|954.3|954.5|954.2|954.6|954.3|954.5|954.2|0
1610035960000|2021-01-07 16:12:40|954.6|954.3|954.9|954.6|955|954.6|954.6|954.3|496
1610035970000|2021-01-07 16:12:50|955|954.7|955|954.7|955.1|954.8|955|954.7|1294
1610035980000|2021-01-07 16:13:00|955.1|954.8|955|954.8|955.1|954.8|954.9|954.7|345
1610035990000|2021-01-07 16:13:10|955.1|954.9|954.9|954.7|955.2|955.1|954.8|954.7|21730
1610036000000|2021-01-07 16:13:20|954.8|954.8|955.1|954.8|955.1|954.8|954.8|954.6|1450
1610036010000|2021-01-07 16:13:30|955|954.9|955.2|955|955.2|955|955|954.9|3058
1610036020000|2021-01-07 16:13:40|955.4|955.1|955|954.6|955.5|955.2|954.6|954.2|42226
1610036030000|2021-01-07 16:13:50||954.7||954.7||954.7||954.7|0
1610036040000|2021-01-07 16:14:00|955.1|954.8|955.2|954.9|955.2|955.1|955|954.8|4498
1610036050000|2021-01-07 16:14:10|955.1|954.8|955.1|954.9|955.2|954.9|955.1|954.7|85
1610036060000|2021-01-07 16:14:20|955|954.8|955.1|954.8|955.1|954.9|954.9|954.7|10804
1610036070000|2021-01-07 16:14:30|955|954.9|955|954.7|955.1|954.9|955|954.7|1524
1610036080000|2021-01-07 16:14:40|955.1|954.8|955.1|954.8|955.1|954.8|955.1|954.8|0
1610036090000|2021-01-07 16:14:50|955|954.7|955|954.7|955|954.7|955|954.7|2250
1610036100000|2021-01-07 16:15:00|954.9|954.8|954.5|954.1|955|954.8|954.4|954.1|14939
1610036110000|2021-01-07 16:15:10|954.4|954|954.3|954.1|954.4|954.2|954|953.8|13689
1610036120000|2021-01-07 16:15:20||954.2||954.2||954.2||954.2|0
1610036130000|2021-01-07 16:15:30|954.4|954.3|954.7|954.3|954.7|954.6|954.4|954.2|5699
1610036140000|2021-01-07 16:15:40|954.6|954.4|954.6|954.3|954.6|954.6|954.6|954.3|1705
1610036150000|2021-01-07 16:15:50|954.5|954.2|954.2|954.1|954.5|954.2|954.2|954.1|2517
1610036160000|2021-01-07 16:16:00|954.1|954|954.2|953.9|954.2|954|954.1|953.8|10976
1610036170000|2021-01-07 16:16:10|954.1|954|954.4|954.1|954.4|954.3|954.1|953.9|2367
1610036180000|2021-01-07 16:16:20|954.3|954.2|954.4|954.1|954.4|954.2|954.3|954.1|90
1610036190000|2021-01-07 16:16:30|954.3|954.2|954.4|954.1|954.4|954.2|954.3|954.1|1795
1610036200000|2021-01-07 16:16:40|954.5|954.2|954.7|954.4|954.7|954.5|954.4|954.1|6144
1610036210000|2021-01-07 16:16:50|954.6|954.5|954.5|954.2|954.7|954.5|954.3|954.1|6492
1610036220000|2021-01-07 16:17:00|954.6|954.3|954.6|954.3|954.6|954.4|954.5|954.2|3900
1610036230000|2021-01-07 16:17:10|954.5|954.2|954.8|954.6|954.8|954.7|954.5|954.2|5603
1610036240000|2021-01-07 16:17:20|954.9|954.7|955|954.8|955|954.9|954.9|954.5|3636
1610036250000|2021-01-07 16:17:30|954.9||954.9||954.9||954.9||0
1610036260000|2021-01-07 16:17:40|955|954.6|954.9|954.8|955|954.8|954.9|954.6|1204
1610036270000|2021-01-07 16:17:50|954.8|954.7|954.8|954.4|954.9|954.8|954.6|954.3|12592
1610036280000|2021-01-07 16:18:00||954.5||954.7||954.7||954.5|4543
1610036290000|2021-01-07 16:18:10|954.9|954.8|955|954.8|955|954.8|954.9|954.8|821
1610036300000|2021-01-07 16:18:20|955.1|954.9|955.2|955.1|955.2|955.1|955.1|954.9|9310
1610036310000|2021-01-07 16:18:30|955.3|955.2|955.4|955.2|955.4|955.2|955.3|955.1|1800
1610036320000|2021-01-07 16:18:40||955.3||955.2||955.3||955.2|0
1610036330000|2021-01-07 16:18:50|955.3|955.1|955.1|955|955.4|955.1|955.1|955|4849
1610036340000|2021-01-07 16:19:00|955|954.9|955.1|954.8|955.1|954.9|954.9|954.7|7245
1610036350000|2021-01-07 16:19:10|955|954.7|955.6|955.3|955.7|955.5|955|954.7|10655
1610036360000|2021-01-07 16:19:20|955.7|955.2|955.4|955.1|955.7|955.3|955.4|955.1|8966
1610036370000|2021-01-07 16:19:30||955.2||955.2||955.2||955.2|0
1610036380000|2021-01-07 16:19:40|955.3|955.1|955.3|955.1|955.3|955.2|955|954.9|19045
1610036390000|2021-01-07 16:19:50|955.4|955.2|955.4|955.2|955.4|955.3|955.4|955.2|2104
1610036400000|2021-01-07 16:20:00|955.3|955.3|955.7|955.5|955.7|955.6|955.3|955|10314
1610036410000|2021-01-07 16:20:10|955.6|955.4|955.3|955|955.7|955.4|955.2|954.9|5336
1610036420000|2021-01-07 16:20:20|955.4|955.1|955.7|955.5|955.7|955.6|955.4|955|13958
1610036430000|2021-01-07 16:20:30|955.8|955.6|955.9|955.6|955.9|955.7|955.8|955.5|6944
1610036440000|2021-01-07 16:20:40|955.8|955.7|955.7|955.5|955.9|955.7|955.7|955.5|692
1610036450000|2021-01-07 16:20:50|955.9|955.6|955.9|955.8|956|955.8|955.7|955.4|12321
1610036460000|2021-01-07 16:21:00|956|955.7|956.2|956|956.2|956.1|956|955.7|9520
1610036470000|2021-01-07 16:21:10|956.1|955.9|955.9|955.8|956.1|955.9|955.9|955.7|9169
1610036480000|2021-01-07 16:21:20|956|955.9|956.1|955.9|956.1|955.9|956|955.9|1854
1610036490000|2021-01-07 16:21:30|956.2|956|956|955.8|956.2|956|955.8|955.7|3217
1610036500000|2021-01-07 16:21:40|956.1|955.9|957|956.8|957|956.8|956|955.7|48108
1610036510000|2021-01-07 16:21:50|957.1|956.9|957.2|956.9|957.5|957.1|956.9|956.6|22720
1610036520000|2021-01-07 16:22:00|957.3|957.1|956.5|956.3|957.3|957.1|956.5|956.2|10767
1610036530000|2021-01-07 16:22:10|956.4|956.1|956.5|956.3|956.7|956.4|956.2|956|8221
1610036540000|2021-01-07 16:22:20|956.6|956.4|956.1|955.8|956.7|956.4|955.8|955.7|19213
1610036550000|2021-01-07 16:22:30|956.2|955.9|956.2|956|956.6|956.3|956.2|955.9|8420
1610036560000|2021-01-07 16:22:40|956.3|956.1|956.7|956.5|956.9|956.6|956.2|956|10770
1610036570000|2021-01-07 16:22:50|956.9|956.6|957|956.8|957.1|956.9|956.9|956.6|2148
1610036580000|2021-01-07 16:23:00|956.9|956.7|956.6|956.4|957|956.8|956.6|956.4|5030
1610036590000|2021-01-07 16:23:10|956.5|956.2|956.6|956.4|956.6|956.4|956.4|956.2|2250
1610036600000|2021-01-07 16:23:20|956.5|956.3|956.7|956.5|957.1|956.9|956.5|956.2|17852
1610036610000|2021-01-07 16:23:30|956.8|956.6|956.8|956.6|956.9|956.6|956.8|956.6|1371
1610036620000|2021-01-07 16:23:40|956.9|956.7|956.7|956.5|956.9|956.8|956.6|956.5|7746
1610036630000|2021-01-07 16:23:50|956.6|956.4|956.3|956|956.7|956.4|956|955.8|3847
1610036640000|2021-01-07 16:24:00|956.4|956.1|956.3|956|956.4|956.2|956.2|956|1238
1610036650000|2021-01-07 16:24:10|956.2|956.1|956.1|956|956.2|956.1|956.1|956|5500
1610036660000|2021-01-07 16:24:20|956|955.9|956.2|956|956.2|956|955.8|955.7|14827
1610036670000|2021-01-07 16:24:30|956.3|956.1|956.4|956.2|956.4|956.2|956.3|956.1|1417
1610036680000|2021-01-07 16:24:40|956.5|956.3|956.6|956.3|956.6|956.4|956.5|956.2|1332
1610036690000|2021-01-07 16:24:50|956.5||956.5||956.5||956.5||0
1610036700000|2021-01-07 16:25:00|956.4|956.2|956.4|956.2|956.4|956.3|956.2|956|8304
1610036710000|2021-01-07 16:25:10|956.3|956|956.6|956.4|956.7|956.5|956.3|956|11960
1610036720000|2021-01-07 16:25:20|956.7|956.5|956.8|956.5|956.9|956.7|956.6|956.4|2274
1610036730000|2021-01-07 16:25:30|956.9|956.6|956.9|956.7|957|956.8|956.8|956.6|3763
1610036740000|2021-01-07 16:25:40|956.8|956.6|956.8|956.5|956.8|956.6|956.7|956.5|1879
1610036750000|2021-01-07 16:25:50|956.7|956.4|956.8|956.4|956.8|956.4|956.6|956.3|1915
1610036760000|2021-01-07 16:26:00|956.9|956.8|957|956.8|957|956.9|956.8|956.4|6919
1610036770000|2021-01-07 16:26:10|956.8|956.7|956.8|956.6|956.8|956.7|956.7|956.4|5568
1610036780000|2021-01-07 16:26:20|957|956.7|956.8|956.6|957|956.8|956.7|956.6|9480
1610036790000|2021-01-07 16:26:30|956.7|956.7|956.8|956.7|956.8|956.7|956.7|956.7|0
1610036800000|2021-01-07 16:26:40|956.9|956.8|957|956.8|957|956.8|956.9|956.7|3713
1610036810000|2021-01-07 16:26:50|957.2|956.9|957.2|956.9|957.3|957.1|957.2|956.8|5917
1610036820000|2021-01-07 16:27:00|957|957|956.9|956.7|957|957|956.9|956.7|11944
1610036830000|2021-01-07 16:27:10|957|956.8|957|956.8|957|956.8|957|956.7|1933
1610036840000|2021-01-07 16:27:20|956.9|956.7|956.9|956.7|956.9|956.8|956.8|956.6|3693
1610036850000|2021-01-07 16:27:30|956.8|956.6|956.9|956.8|956.9|956.8|956.6|956.5|23439
1610036860000|2021-01-07 16:27:40|956.8|956.7|956.6|956.3|956.9|956.8|956.6|956.3|7116
1610036870000|2021-01-07 16:27:50|956.7|956.4|956.9|956.7|956.9|956.8|956.7|956.4|0
1610036880000|2021-01-07 16:28:00|956.8|956.8|956.9|956.6|957|956.8|956.7|956.5|3147
1610036890000|2021-01-07 16:28:10|956.8|956.5|956.8|956.6|956.9|956.7|956.7|956.4|1089
1610036900000|2021-01-07 16:28:20|956.7|956.7|956.7|956.4|956.8|956.7|956.7|956.4|7226
1610036910000|2021-01-07 16:28:30|956.8|956.5|956.9|956.6|957|956.9|956.6|956.4|11598
1610036920000|2021-01-07 16:28:40|957|956.7|957|956.8|957|956.9|956.9|956.7|4422
1610036930000|2021-01-07 16:28:50|956.9|956.7|957|956.8|957|956.8|956.8|956.6|5520
1610036940000|2021-01-07 16:29:00|956.9|956.7|957.2|957|957.5|957.3|956.8|956.7|24538
1610036950000|2021-01-07 16:29:10|957.1|957.1|956.9|956.8|957.2|957.1|956.9|956.6|19773
1610036960000|2021-01-07 16:29:20|957|956.9|957.4|957.2|957.4|957.2|957|956.8|3420
1610036970000|2021-01-07 16:29:30|957.5|957.3|957.5|957.2|957.6|957.4|957.3|957.2|9856
1610036980000|2021-01-07 16:29:40|957.6|957.3|957.5|957.2|957.6|957.3|957.5|957.2|3099
1610036990000|2021-01-07 16:29:50|957.4|957.3|957.9|957.5|957.9|957.5|957.3|957.2|10807
1610092820000|2021-01-08 08:00:20|959.9|958.3|959.7|958.5|959.9|958.5|958.8|958|128054
1610092830000|2021-01-08 08:00:30|959.6|958.4|959.2|958.5|959.6|958.5|959.2|958.1|3162
1610092840000|2021-01-08 08:00:40|959.1|958.1|959.2|958.2|959.2|958.2|959|958.1|2049
1610092850000|2021-01-08 08:00:50|959.3|958.3|959.9|958.2|960|958.4|959.3|958.2|2612
1610092860000|2021-01-08 08:01:00|959.5|958.1|959.4|958.2|959.5|958.5|959.4|958.1|110
1610092870000|2021-01-08 08:01:10|959.3|958.1|959.2|958.3|959.5|958.3|959.2|958|3234
1610092880000|2021-01-08 08:01:20|959.3|958.4|962.1|960.7|962.4|960.7|959.3|958.4|34327
1610092890000|2021-01-08 08:01:30|962.3|960.8|962.3|960.7|962.4|960.9|961.2|960|8908
1610092900000|2021-01-08 08:01:40|962.4||962.4||962.4||962.4||0
1610092910000|2021-01-08 08:01:50|962.3|960.6|962.1|960.4|962.3|960.6|961.4|960.3|5218
1610092920000|2021-01-08 08:02:00|962|960.5|962.3|961.5|962.4|961.5|962|960.5|2056
1610092930000|2021-01-08 08:02:10|962.4|961.6|962.9|962|963|962.3|962.3|961.6|5880
1610092940000|2021-01-08 08:02:20|962.8|961.8|962.7|961.6|962.8|961.8|962.7|961.5|4539
1610092950000|2021-01-08 08:02:30|962.8|961.7|962.6|961.7|962.9|961.8|962.1|961.7|1250
1610092960000|2021-01-08 08:02:40|962.5|961.6|962.4|961.3|962.5|961.6|962.4|960.7|3851
1610092970000|2021-01-08 08:02:50|962.5|961.4|962.5|961.8|963|962.2|962.2|961.4|2844
1610092980000|2021-01-08 08:03:00|962.6|961.9|962.6|961.5|962.9|962.1|962.6|961.5|6261
1610092990000|2021-01-08 08:03:10|962.7|961.6|963.4|962.7|963.4|962.7|962.7|961.6|10231
1610093000000|2021-01-08 08:03:20|963.3|962.5|962.1|960.7|963.4|962.7|962.1|960.7|9608
1610093010000|2021-01-08 08:03:30|962|960.4|961.3|960.2|962|960.4|961.3|960.2|183
1610093020000|2021-01-08 08:03:40|961.2|960.3|961.3|960.2|961.6|960.3|960.3|960|6254
1610093030000|2021-01-08 08:03:50|961.2||961.1||961.2||961.1||0
1610093040000|2021-01-08 08:04:00|961.2|960.3|960|959.1|961.5|961|960|959.1|65822
1610093050000|2021-01-08 08:04:10|959.8|959.2|961|960.1|961|960.3|959.7|959.1|13827
1610093060000|2021-01-08 08:04:20|961.2|961|961.8|960.4|961.8|961|960.9|960.1|22343
1610093070000|2021-01-08 08:04:30|961.9|960.5|962|960.6|962|960.6|961.9|960.5|0
1610093080000|2021-01-08 08:04:40||961.1||961.2||961.2||961.1|0
1610093090000|2021-01-08 08:04:50|962.2|961.3|963.7|962.7|964|962.7|961.3|961.2|33020
1610093100000|2021-01-08 08:05:00|963.6|962.3|962.2|961.3|963.6|962.3|962.2|960.3|31403
1610093110000|2021-01-08 08:05:10|962.1|961.1|961.7|960.8|962.1|961.1|961.7|960.6|3953
1610093120000|2021-01-08 08:05:20|961.6|960.6|961.1|960|961.6|960.6|961.1|960|733
1610093130000|2021-01-08 08:05:30|961|960.2|960|959.4|961|960.2|959.9|959.3|31914
1610093140000|2021-01-08 08:05:40|960.1|959.5|959.4|958.6|960.4|959.6|958.9|958.6|22688
1610093150000|2021-01-08 08:05:50|959.3|958.4|958.8|958|959.3|958.4|958.8|958|3550
1610093160000|2021-01-08 08:06:00|958.7|957.8|958.4|957.7|958.7|958|957.8|956.4|16928
1610093170000|2021-01-08 08:06:10|958.5|957.8|959.4|958.8|959.5|958.8|958.5|957.8|5007
1610093180000|2021-01-08 08:06:20|959.3|958.7|959.3|958.3|959.3|958.8|959.3|958.3|4267
1610093190000|2021-01-08 08:06:30|959.4|958.4|959.7|958.7|959.8|959|959.4|958.4|1574
1610093200000|2021-01-08 08:06:40|959.6|958.6|959|958.1|959.6|958.6|959|957.9|12050
1610093210000|2021-01-08 08:06:50|958.9|958|958.6|957.7|958.9|958|958.6|957.7|2492
1610093220000|2021-01-08 08:07:00|958.5|957.8|958.6|957.8|958.6|957.8|958.2|957.7|930
1610093230000|2021-01-08 08:07:10|958.5|957.9|958.6|957.9|958.6|957.9|958.5|957.9|0
1610093240000|2021-01-08 08:07:20|958.7|958|958.5|958|959|958.3|958.5|958|353
1610093250000|2021-01-08 08:07:30|958.4|957.8|958.3|957.8|958.4|957.9|958.3|957.7|70
1610093260000|2021-01-08 08:07:40|958.5|958|958.6|958.1|958.6|958.1|958|957.8|1906
1610093270000|2021-01-08 08:07:50|958.5|958|957.7|957|958.5|958|957.7|956.7|1326
1610093280000|2021-01-08 08:08:00|957.8|957.1|957.8|956.8|957.8|957.3|957.5|956.5|5827
1610093290000|2021-01-08 08:08:10|961.2|956.9|959.3|958.5|961.3|959.9|957.6|956.9|121934
1610093300000|2021-01-08 08:08:20|959.4|958.6|959.7|959.1|960.2|959.4|959|958.6|12324
1610093310000|2021-01-08 08:08:30|959.6|959|959.3|958.3|959.6|959|959.3|958.3|10698
1610093320000|2021-01-08 08:08:40|959.2||959.1||959.2||959.1||0
1610093330000|2021-01-08 08:08:50|959.2|958.4|960.1|959.6|960.2|959.8|959.2|958.4|12791
1610093340000|2021-01-08 08:09:00|960|959.4|959.1|957.7|960|959.4|959.1|957.7|14408
1610093350000|2021-01-08 08:09:10|959|957.5|957.9|957.2|959|957.5|957.9|957.2|692
1610093370000|2021-01-08 08:09:30|958|957.3|956.7|955.4|958.2|957.5|956.7|955.3|5119
1610093380000|2021-01-08 08:09:40|956.6|955|955.6|954.6|956.6|955.1|954.6|953.9|25362
1610093390000|2021-01-08 08:09:50|955.5|954.5|954.9|954|955.6|954.5|954.9|953.6|4484
1610093400000|2021-01-08 08:10:00|954.8|954.1|953.6|952.8|955.3|954.3|953.6|952.6|3399
1610093410000|2021-01-08 08:10:10|953.5|952.7|954.6|953.6|954.7|954.3|953.2|952.1|6978
1610093420000|2021-01-08 08:10:20|954.7|953.7|954.1|953.8|954.8|953.8|954.1|953.7|2238
1610093430000|2021-01-08 08:10:30|954|953.5|954.7|953.8|954.7|953.8|953.8|953.1|2191
1610093450000|2021-01-08 08:10:50||953.9||954||954||953.9|0
1610093460000|2021-01-08 08:11:00|954.8|954.1|954.5|953.9|955|954.4|954.5|953.9|8245
1610093470000|2021-01-08 08:11:10|954.6|954|954.6|954|954.6|954|954.6|954|0
1610093480000|2021-01-08 08:11:20|954.5|953.9|953.9|953.4|954.5|953.9|953.2|952.4|19684
1610093490000|2021-01-08 08:11:30|953.8|953.5|953.3|952.5|954.2|953.7|953.3|952.4|3163
1610093500000|2021-01-08 08:11:40|953.2|952.4|953|952.3|953.2|952.4|952.5|952|740
1610093510000|2021-01-08 08:11:50|953.1|953|953.3|952.5|953.4|953.1|953.1|952.3|4117
1610093520000|2021-01-08 08:12:00|953.4|952.6|953.8|953|953.8|953|953.4|952.6|3200
1610093530000|2021-01-08 08:12:10|953.7|952.9|953.1|952|953.7|952.9|953.1|952|3230
1610093540000|2021-01-08 08:12:20|952.5|952.1|953|952.3|953.1|952.3|952.4|952.1|7550
1610093550000|2021-01-08 08:12:30|953.1|952.4|953.8|953.2|953.8|953.5|953.1|952.4|6745
1610093560000|2021-01-08 08:12:40|954|953.3|954.8|954.1|955|954.8|954|953.3|5408
1610093570000|2021-01-08 08:12:50|954.9|954|955|954.4|955.1|955|954.4|953.4|13396
1610093580000|2021-01-08 08:13:00|955.4|954.5|955.4|954.6|955.5|954.6|955.3|954.5|2250
1610093590000|2021-01-08 08:13:10|955.3|954.5|955.1|954.7|956|954.8|955.1|954.2|21575
1610093600000|2021-01-08 08:13:20|955.2|954.5|955|954.2|955.2|954.5|954.6|953.9|2333
1610093610000|2021-01-08 08:13:30|955.1|954.1|955.4|955.1|955.4|955.1|955.1|954.1|3998
1610093620000|2021-01-08 08:13:40|955.3|954.8|955.7|955.1|956.1|955.5|955.3|954.8|3271
1610093630000|2021-01-08 08:13:50|955.8|955.2|956.9|956.3|956.9|956.4|955.8|955.2|2488
1610093640000|2021-01-08 08:14:00|956.8|956.2|956.6|955.9|956.8|956.3|956.6|955.8|1081
1610093650000|2021-01-08 08:14:10|956.7|956|957|956.5|957|956.5|956.6|956|3758
1610093660000|2021-01-08 08:14:20||956.6||956.6||956.7||956.5|0
1610093670000|2021-01-08 08:14:30|957.2|956.5|958|957.7|958|957.8|957|956.4|7179
1610093680000|2021-01-08 08:14:40|957.9|957.6|958|957.3|958|957.6|957.8|956.9|5104
1610093690000|2021-01-08 08:14:50|958.2|957.4|959.8|958.8|959.9|958.8|958.2|957.4|4004
1610093700000|2021-01-08 08:15:00|959.9|958.9|959.6|959|959.9|959.4|959.6|958.9|3314
1610093710000|2021-01-08 08:15:10|959.5|959.1|958.8|958.2|959.5|959.1|958.7|957.7|4873
1610093720000|2021-01-08 08:15:20|958.9|958.3|959|958.3|959.6|958.9|958.7|958.2|9184
1610093730000|2021-01-08 08:15:30|959.2|958.4|960|959.6|960|959.6|959.1|958.4|15681
1610093740000|2021-01-08 08:15:40|959.9|959.5|959.5|959.3|960|959.7|959.5|958.7|1321
1610093750000|2021-01-08 08:15:50|959.4|958.9|959.4|958.9|959.5|959|959.4|958.7|88
1610093760000|2021-01-08 08:16:00|959.5|958.8|959.8|959.3|959.8|959.3|959.4|958.7|1600
1610093770000|2021-01-08 08:16:10|959.9|959.4|959.7|959|959.9|959.5|959.2|958.7|2850
1610093780000|2021-01-08 08:16:20|959.8|958.9|960.2|959.7|960.3|959.9|959.8|958.9|2918
1610093790000|2021-01-08 08:16:30|960.3|959.8|960.6|960.2|961|960.2|960.1|959.8|2713
1610093800000|2021-01-08 08:16:40|960.5|960.1|960.4|959.9|960.6|960.3|960.4|959.9|2940
1610093810000|2021-01-08 08:16:50|960.3|960|960.5|960|960.5|960.1|960|959.7|3973
1610093820000|2021-01-08 08:17:00|960.6|960.1|960.9|960.4|961.4|961.1|960.6|960.1|2158
1610093840000|2021-01-08 08:17:20|961|960.5|960.9|960.4|961|960.7|960.9|960.4|1081
1610093850000|2021-01-08 08:17:30|961|960.5|961.8|961.4|961.8|961.4|960.9|960.1|6164
1610093860000|2021-01-08 08:17:40|961.6|961.3|961.1|960.6|961.8|961.5|960.9|960.1|16112
1610093870000|2021-01-08 08:17:50||960.7||960.8||960.8||960.7|0
1610093880000|2021-01-08 08:18:00|961.2|960.9|961.3|961.2|961.5|961.3|961.2|960.9|7288
1610093890000|2021-01-08 08:18:10|961.4|961.1|961.6|961.4|961.8|961.5|961.4|961.1|9125
1610093900000|2021-01-08 08:18:20|961.8|961.2|961.4|960.8|962|961.7|961.4|960.7|12443
1610093910000|2021-01-08 08:18:30|961.5|960.9|961.5|961.2|961.5|961.2|961.5|960.9|700
1610093920000|2021-01-08 08:18:40|961.7|961.3|962.1|961.6|962.2|961.7|961.7|961.3|2167
1610093930000|2021-01-08 08:18:50|962.2|961.7|961.5|960.9|962.2|961.8|961.5|960.9|33889
1610093940000|2021-01-08 08:19:00||960.8||960.8||960.8||960.8|0
1610093950000|2021-01-08 08:19:10|961.4|960.7|961|960.5|961.4|960.7|961|960.1|5923
1610093960000|2021-01-08 08:19:20|960.9|960.4|960.9|960.2|960.9|960.4|960.9|960.2|0
1610093980000|2021-01-08 08:19:40|960.8||960.8||960.8||960.8||0
1610093990000|2021-01-08 08:19:50|960.9|960.5|960.9|960.5|960.9|960.5|960.9|960.5|0
1610094000000|2021-01-08 08:20:00|960.8|960.6|960.5|960.1|960.9|960.6|960.5|960.1|1127
1610094010000|2021-01-08 08:20:10|960.4|960|960.4|959.8|960.4|960|960.4|959.7|2091
1610094020000|2021-01-08 08:20:20|960.5|959.9|961.8|961.4|961.8|961.4|960.5|959.9|9781
1610094030000|2021-01-08 08:20:30|961.7|961.2|961.8|961.5|961.8|961.5|961.7|961.1|2071
1610094040000|2021-01-08 08:20:40|961.7|961.4|961.5|961|961.8|961.4|961.5|960.9|1199
1610094050000|2021-01-08 08:20:50||960.9||960.9||960.9||960.9|0
1610094060000|2021-01-08 08:21:00|961.6|961|962|961.6|962|961.6|961.6|961|1616
1610094070000|2021-01-08 08:21:10|962.2|961.5|962.6|962.1|962.6|962.1|962.2|961.5|3350
1610094080000|2021-01-08 08:21:20|962.5|961.9|962.5|961.6|962.5|961.9|962.3|961.6|3151
1610094090000|2021-01-08 08:21:30|962.6|961.7|962.6|962.1|962.6|962.1|962.6|961.7|0
1610094100000|2021-01-08 08:21:40|962.5|962.2|962.6|962.2|962.6|962.2|962.5|962.2|0
1610094110000|2021-01-08 08:21:50|962.5|962.3|962.3|961.8|962.6|962.3|962.3|961.7|3788
1610094120000|2021-01-08 08:22:00|962.4|961.7|962.1|961.3|962.4|961.7|962.1|961.2|2215
1610094130000|2021-01-08 08:22:10|962|961.2|961.8|960.9|962|961.2|961.8|960.9|2761
1610094140000|2021-01-08 08:22:20||961||961||961||961|70
1610094150000|2021-01-08 08:22:30|961.9|961.1|962.1|961.7|962.2|961.8|961.9|961.1|1274
1610094160000|2021-01-08 08:22:40|962|961.8|962|961.2|962.1|961.8|961.9|961.1|3933
1610094170000|2021-01-08 08:22:50|961.9|961.1|961.3|960.3|961.9|961.1|961.3|960.3|21477
1610094180000|2021-01-08 08:23:00|961.2|960.2|960.8|960|961.2|960.2|960.7|959.9|1102
1610094190000|2021-01-08 08:23:10|960.9|960.2|961|960.3|961|960.4|960.9|960.2|1411
1610094200000|2021-01-08 08:23:20|960.9|960.2|960.8|960.2|960.9|960.2|960.8|960.2|11
1610094210000|2021-01-08 08:23:30|960.7|960|960.4|959.9|960.7|960|959.9|959.5|8879
1610094220000|2021-01-08 08:23:40|960.5|960|961|960.5|961|960.5|960.5|960|649
1610094230000|2021-01-08 08:23:50|961.2|960.6|961.4|960.6|961.4|960.6|961.2|960.6|443
1610094240000|2021-01-08 08:24:00|961.3|960.5|961.3|960.6|961.3|960.6|961.2|960.5|0
1610094250000|2021-01-08 08:24:10|961.4|960.9|961.4|961|961.4|961.2|961.3|960.9|1147
1610094260000|2021-01-08 08:24:20|961.5|961.1|961.8|961.4|961.8|961.4|961.4|961.1|402
1610094270000|2021-01-08 08:24:30|961.9|961.5|962.4|962|962.4|962|961.9|961.5|2828
1610094280000|2021-01-08 08:24:40|962.3|961.9|962.2|961.7|962.4|962|961.7|961.4|11151
1610094290000|2021-01-08 08:24:50|961.7|961.6|961.6|961.2|961.7|961.6|961.2|960.9|4672
1610094300000|2021-01-08 08:25:00|961.5|961|961.1|960.5|961.6|961.2|961.1|960.5|6481
1610094310000|2021-01-08 08:25:10|961.2|960.3|960.3|959.6|961.2|960.3|960.3|959.6|200
1610094320000|2021-01-08 08:25:20|960|959.5|960|959.6|960|959.9|959.9|959.5|3228
1610094330000|2021-01-08 08:25:30|959.9|959.3|960.3|959.6|960.6|960|959.2|958.8|48724
1610094340000|2021-01-08 08:25:40|960.4|959.7|961|960.2|961.1|960.2|960.4|959.7|7824
1610094350000|2021-01-08 08:25:50|960.9|960.3|960.7|960.3|961|960.3|960.7|960.3|0
1610094360000|2021-01-08 08:26:00|960.8|960.4|961.2|960.5|961.7|960.8|960.8|960.2|5025
1610094370000|2021-01-08 08:26:10|961.1|960.4|960.9|960.1|961.1|960.6|960.8|960.1|2278
1610094380000|2021-01-08 08:26:20|960.8||960.6||960.8||960.6||0
1610094390000|2021-01-08 08:26:30|960.5|960.2|960.6|960.2|960.6|960.2|960.5|960.1|0
1610094400000|2021-01-08 08:26:40|960.7|960.3|961.6|960.8|961.7|961.1|960.7|960.3|5063
1610094410000|2021-01-08 08:26:50|961.7|961.1|961.7|961.3|961.7|961.3|961.7|961.1|0
1610094420000|2021-01-08 08:27:00|961.9|961.4|961.9|961.5|962|961.6|961.9|961.4|8008
1610094430000|2021-01-08 08:27:10|961.8|961.3|961.3|960.6|961.8|961.3|961.3|960.6|1706
1610094440000|2021-01-08 08:27:20|961.2|960.7|961.2|960.7|961.2|960.7|961.2|960.7|0
1610094450000|2021-01-08 08:27:30|961.3||961.4||961.4||961.3||0
1610094460000|2021-01-08 08:27:40|961.3|960.8|961.3|960.8|961.3|960.8|961.2|960.8|0
1610094470000|2021-01-08 08:27:50|961.4|960.9|961.6|960.9|961.7|960.9|961.1|960.9|181
1610094480000|2021-01-08 08:28:00|961.7|960.7|961.4|961|961.9|961|961|960.6|5684
1610094490000|2021-01-08 08:28:10|961.5|961.1|961.4|960.6|961.8|961.1|961.4|960.6|0
1610094510000|2021-01-08 08:28:30||960.7||960.6||960.7||960.6|0
1610094520000|2021-01-08 08:28:40|961.3|961|961.2|960.6|961.3|961|961.2|960.6|2727
1610094530000|2021-01-08 08:28:50|961.3|960.7|961.2|960.7|961.3|960.7|961.2|960.7|0
1610094540000|2021-01-08 08:29:00|961|960.6|960.2|959.6|961|960.6|959.5|959|3694
1610094550000|2021-01-08 08:29:10|960.3|959.7|960.4|959.7|960.4|959.7|960.3|959.7|0
1610094560000|2021-01-08 08:29:20|960.3|959.6|960.2|959.6|960.3|959.6|960.2|959.6|0
1610094570000|2021-01-08 08:29:30|960.1|959.5|959.5|959|960.1|959.5|959.5|959|2687
1610094580000|2021-01-08 08:29:40|959.4|959.1|959.9|959.2|960.2|959.6|959.4|959|17399
1610094590000|2021-01-08 08:29:50|960||959.9||960.1||959.9||0
1610094600000|2021-01-08 08:30:00||959.3||959.3||959.3||959.3|0
1610094610000|2021-01-08 08:30:10|959.8|959.2|959.2|958.5|959.9|959.4|959.2|958.5|11175
1610094620000|2021-01-08 08:30:20|959.3|958.7|959.3|958.7|959.3|958.7|959.3|958.7|0
1610094630000|2021-01-08 08:30:30|959.2|958.5|958.4|957.8|959.2|958.5|958.3|957.5|1962
1610094650000|2021-01-08 08:30:50|958.3|957.5|957.4|956.9|958.3|957.5|957.4|956.7|2012
1610094660000|2021-01-08 08:31:00|957.5|956.7|957.7|957.2|957.8|957.3|957.5|956.6|4222
1610094670000|2021-01-08 08:31:10|957.8|957.1|958.3|957.7|958.5|957.9|957.8|957.1|5691
1610094680000|2021-01-08 08:31:20|958.4|957.8|958.5|957.9|958.5|957.9|958.4|957.8|0
1610094700000|2021-01-08 08:31:40|958.6|958|958.1|957.4|958.8|958.7|958.1|957.3|65740
1610094710000|2021-01-08 08:31:50|958||958||958||958||0
1610094720000|2021-01-08 08:32:00|957.9|957.2|957.9|957|957.9|957.2|957.7|957|2000
1610094740000|2021-01-08 08:32:20|957.8|957.1|957.9|957.1|957.9|957.2|957.7|957.1|8043
1610094750000|2021-01-08 08:32:30|958|957.2|958.2|957.7|958.2|957.7|958|957.2|6834
1610094760000|2021-01-08 08:32:40|958.5|957.8|958.8|958.4|958.8|958.4|958.5|957.8|13058
1610094770000|2021-01-08 08:32:50|958.7|958.5|958.8|958.6|958.8|958.7|958.7|958.4|7233
1610094780000|2021-01-08 08:33:00||958.5||958.7||958.7||958.5|3855
1610094800000|2021-01-08 08:33:20|958.7|958.6|958.8|958.4|958.8|958.6|958.7|958.4|1815
1610094810000|2021-01-08 08:33:30||958.5||958.5||958.5||958.5|0
1610094820000|2021-01-08 08:33:40|958.7|958|958.6|958|958.7|958|958.4|958|6514
1610094830000|2021-01-08 08:33:50|958.7|958.1|958.8|958.1|958.8|958.1|958.6|958.1|2896
1610094840000|2021-01-08 08:34:00|958.7|958.3|959.3|959.1|959.4|959.1|958.7|958.3|2740
1610094850000|2021-01-08 08:34:10|959.4|959.2|959.4|959.3|959.4|959.3|959.4|959.2|12121
1610094860000|2021-01-08 08:34:20|959.3|959.2|959.2|958.7|959.4|959.3|959.2|958.7|5741
1610094870000|2021-01-08 08:34:30||958.8||958.7||958.8||958.7|0
1610094880000|2021-01-08 08:34:40|959.1|958.4|958.3|958|959.1|958.4|958.3|958|1940
1610094890000|2021-01-08 08:34:50|958.4||958.6||958.6||958.4||0
1610094910000|2021-01-08 08:35:10|958.5|958.1|958.8|958.5|959|958.7|958.5|958.1|6636
1610094920000|2021-01-08 08:35:20||958.7||958.5||958.7||958.5|200
1610094930000|2021-01-08 08:35:30|958.7||958.7||958.7||958.7||0
1610094940000|2021-01-08 08:35:40|958.6||958.7||958.7||958.6||700
1610094950000|2021-01-08 08:35:50|958.6|958|958.6|958|958.6|958|958.1|957.7|11477
1610094960000|2021-01-08 08:36:00||958.1||958.3||958.3||958.1|0
1610094970000|2021-01-08 08:36:10||958.4||958.4||958.4||958.3|700
1610094990000|2021-01-08 08:36:30|958.5|958.3|959.3|959.1|959.4|959.1|958.4|958.3|6666
1610095000000|2021-01-08 08:36:40|959.2|958.8|959.2|958.6|959.3|958.8|958.6|958.3|6159
1610095010000|2021-01-08 08:36:50|959.1||958.8||959.1||958.8||0
1610095020000|2021-01-08 08:37:00|958.7|958.4|958.8|958.3|958.9|958.4|958.6|958.3|4329
1610095030000|2021-01-08 08:37:10||958.4||958.4||958.4||958.4|0
1610095040000|2021-01-08 08:37:20|958.9|958.5|958.9|958.5|958.9|958.5|958.8|958.4|0
1610095050000|2021-01-08 08:37:30|958.8||958.8||958.8||958.8||0
1610095060000|2021-01-08 08:37:40|958.9|958.6|959.4|959.1|959.4|959.2|958.9|958.6|1304
1610095070000|2021-01-08 08:37:50|959.3|959|959.4|959|959.4|959.1|959.3|958.9|1913
1610095080000|2021-01-08 08:38:00|959.6|959.1|959.8|959.4|959.8|959.7|959.6|959.1|8956
1610095090000|2021-01-08 08:38:10|960|959.6|960|959.6|960|959.8|959.9|959.5|9828
1610095110000|2021-01-08 08:38:30|959.9|959.7|960|959.7|960|959.7|959.9|959.7|1268
1610095120000|2021-01-08 08:38:40|959.9|959.6|959.9|959.4|959.9|959.6|959.7|959.4|1830
1610095130000|2021-01-08 08:38:50|959.8|959.3|959.7|959.2|959.8|959.3|959.7|959|2296
1610095140000|2021-01-08 08:39:00|959.6|959.3|959.5|959.2|959.6|959.3|959.5|959.2|0
1610095150000|2021-01-08 08:39:10|959.6|959.3|959.6|959.2|959.6|959.3|959.6|959.2|700
1610095160000|2021-01-08 08:39:20|959.5|959.3|959.6|959.3|959.6|959.3|959.5|959.3|0
1610095170000|2021-01-08 08:39:30|959.7|959.4|959.9|959.4|959.9|959.4|959.7|959.4|367
1610095180000|2021-01-08 08:39:40|959.8||959.8||959.8||959.8||0
1610095200000|2021-01-08 08:40:00|959.9|959.5|959.9|959.6|959.9|959.6|959.9|959.5|0
1610095210000|2021-01-08 08:40:10|960.1|959.7|960.3|960.1|960.3|960.2|960.1|959.6|57252
1610095220000|2021-01-08 08:40:20|960.2|960.2|960.2|960|960.3|960.2|960.2|960|1699
1610095230000|2021-01-08 08:40:30|960.3|960.1|960.6|960.4|960.9|960.5|960.3|960|25610
1610095240000|2021-01-08 08:40:40|960.5|960.3|960.1|959.8|960.5|960.3|960.1|959.8|1829
1610095250000|2021-01-08 08:40:50|960|959.7|959.7|959.2|960|959.7|959.7|959.2|0
1610095260000|2021-01-08 08:41:00|959.6|959.3|959.6|959.2|959.6|959.3|959.6|959.2|249
1610095270000|2021-01-08 08:41:10|959.7|959.3|959.7|959.4|959.7|959.4|959.6|959.2|0
1610095280000|2021-01-08 08:41:20|959.9||959.9||960||959.9||307
1610095290000|2021-01-08 08:41:30|960|959.5|960.4|959.8|960.5|959.8|959.8|959.5|9057
1610095310000|2021-01-08 08:41:50|960.3|959.9|961|960.8|961|960.8|960.3|959.9|9614
1610095320000|2021-01-08 08:42:00|961.2|960.9|961.5|960.9|961.5|960.9|961.2|960.9|925
1610095340000|2021-01-08 08:42:20|961.4||961.2||961.4||961.2||1000
1610095350000|2021-01-08 08:42:30|961.1|960.7|960.6|959.9|961.1|960.9|960.6|959.9|2627
1610095360000|2021-01-08 08:42:40|960.5|960.2|960.4|959.8|960.5|960.2|960.4|959.6|312
1610095370000|2021-01-08 08:42:50||959.9||959.7||959.9||959.7|0
1610095380000|2021-01-08 08:43:00|960.5|959.8|960.8|960.4|960.8|960.4|960.5|959.8|2278
1610095390000|2021-01-08 08:43:10|961|960.5|961.5|961.1|961.5|961.1|961|960.5|715
1610095410000|2021-01-08 08:43:30|961.4|960.9|961.4|960.9|961.4|960.9|961.4|960.9|0
1610095420000|2021-01-08 08:43:40|961.5|960.8|961.5|960.9|961.5|960.9|961.5|960.8|208
1610095440000|2021-01-08 08:44:00|961.6|961|961.9|961.3|962|961.3|961.6|961|1431
1610095460000|2021-01-08 08:44:20|961.6||961.6||961.6||961.5||0
1610095470000|2021-01-08 08:44:30||961.4||961.3||961.4||961.3|0
1610095480000|2021-01-08 08:44:40|961.4|961.4|961.6|961.1|961.8|961.4|961|960.8|21495
1610095510000|2021-01-08 08:45:10|961.5|961.2|961.8|961.5|961.8|961.5|961|960.7|16363
1610095520000|2021-01-08 08:45:20|961.6|961.6|961.9|961.6|962.4|961.9|961.6|961.6|19560
1610095530000|2021-01-08 08:45:30|962|961.7|961.1|960.4|962|961.7|961.1|960.3|1602
1610095560000|2021-01-08 08:46:00|960.8|960.2|960.5|960.3|960.8|960.3|960.5|960.1|5000
1610095570000|2021-01-08 08:46:10|960.7|960.4|960.5|960|960.9|960.4|960.3|960|1759
1610095580000|2021-01-08 08:46:20|960.6|960.1|960.6|960.1|960.6|960.1|960.5|960.1|0
1610095590000|2021-01-08 08:46:30|960.7|960.2|960.9|960.4|961|960.4|960.7|960.2|1235
1610095600000|2021-01-08 08:46:40|960.8|960.7|961.3|960.7|961.5|961.1|960.6|960.4|24040
1610095610000|2021-01-08 08:46:50|961.4|960.8|961.5|961.1|961.6|961.1|961.4|960.8|3500
1610095620000|2021-01-08 08:47:00|961.6||961.5||961.6||961.5||0
1610095630000|2021-01-08 08:47:10|961.4|961|960.9|960.7|961.4|961|960.9|960.7|4847
1610095640000|2021-01-08 08:47:20|960.8|960.6|960.6|960.1|960.9|960.6|960.6|960.1|3853
1610095650000|2021-01-08 08:47:30||960.2||960.2||960.2||960.1|0
1610095660000|2021-01-08 08:47:40|960.5|960.1|960.6|960.2|960.6|960.2|960.1|959.7|7710
1610095670000|2021-01-08 08:47:50|960.7|960.1|960.8|960.4|961.3|960.9|960.7|960.1|3458
1610095690000|2021-01-08 08:48:10|960.9|960.3|960.8|960.4|961|960.4|960.8|960.2|0
1610095700000|2021-01-08 08:48:20|960.9|960.6|961.3|960.8|961.3|960.8|960.8|960.6|5242
1610095710000|2021-01-08 08:48:30|961||961||961||961||0
1610095720000|2021-01-08 08:48:40|960.9|960.7|960.7|960.2|960.9|960.8|960.4|960|8237
1610095730000|2021-01-08 08:48:50|960.6|960.3|960.5|960.1|960.8|960.3|960.4|960.1|2500
1610095740000|2021-01-08 08:49:00|960.4|960|959.7|959.4|960.4|960.1|959.5|959|3710
1610095750000|2021-01-08 08:49:10|959.8|959.5|960.3|959.8|960.3|959.8|959.4|959|11804
1610095760000|2021-01-08 08:49:20|960|959.7|960|959.7|960|959.8|959.9|959.7|0
1610095770000|2021-01-08 08:49:30|959.9|959.5|959.9|959.5|959.9|959.6|959.9|959.5|100
1610095780000|2021-01-08 08:49:40|959.6|959.3|959.8|959.3|960|959.8|959.2|958.9|35139
1610095800000|2021-01-08 08:50:00|959.7|959.4|959.9|959.4|960|959.7|959.6|959.4|4743
1610095810000|2021-01-08 08:50:10|960||959.9||960||959.9||230
1610095820000|2021-01-08 08:50:20|959.8||960||960||959.8||0
1610095830000|2021-01-08 08:50:30|959.9|959.5|959.9|959.6|960|959.8|959.8|959.4|3746
1610095840000|2021-01-08 08:50:40|960||959.9||960||959.9||0
1610095850000|2021-01-08 08:50:50|959.8|959.4|959.7|959.3|959.8|959.5|959.5|959|3216
1610095860000|2021-01-08 08:51:00|959.8|959.2|959.8|959.5|959.9|959.6|959.3|959.2|8700
1610095870000|2021-01-08 08:51:10|959.7|959.3|959.1|958.7|959.7|959.3|959|958.6|4766
1610095880000|2021-01-08 08:51:20||958.6||958.7||958.7||958.6|0
1610095890000|2021-01-08 08:51:30|959.2|958.8|959|958.4|959.4|959|959|958.2|1733
1610095900000|2021-01-08 08:51:40|958.9|958.3|958.3|958|958.9|958.3|958.1|957.9|5436
1610095910000|2021-01-08 08:51:50|958.2|957.9|958.2|957.8|958.3|958.1|958.1|957.7|10721
1610095920000|2021-01-08 08:52:00|958.3|957.9|958.8|958.2|958.8|958.2|958.3|957.9|1804
1610095940000|2021-01-08 08:52:20|958.7||958.6||958.7||958.6||0
1610095950000|2021-01-08 08:52:30|958.5|958|958.3|958|958.5|958.2|958.2|958|2879
1610095960000|2021-01-08 08:52:40|958.2|958.1|957.7|957.3|958.7|958.3|957.5|957.2|13767
1610095970000|2021-01-08 08:52:50|957.6|957.4|957.5|957.2|957.6|957.4|957.5|957.2|600
1610095980000|2021-01-08 08:53:00|957.4|957.1|957.5|957.1|957.5|957.2|957.1|956.8|10539
1610095990000|2021-01-08 08:53:10|957.4|957.2|957.1|956.7|957.5|957.2|956.9|956.6|9057
1610096000000|2021-01-08 08:53:20|957|956.6|957.3|956.7|957.3|956.7|956.7|956.2|2153
1610096010000|2021-01-08 08:53:30|957.4|956.8|957.5|956.9|957.5|956.9|957.4|956.8|0
1610096030000|2021-01-08 08:53:50|957.6|957|957.7|957.3|957.8|957.5|957.6|957|3135
1610096040000|2021-01-08 08:54:00|957.8|957.4|957.8|957.5|958|957.5|957.8|957.4|5000
1610096050000|2021-01-08 08:54:10|957.9|957.6|958.1|957.8|958.3|957.9|957.9|957.5|647
1610096060000|2021-01-08 08:54:20|958.2|957.9|958.4|958.1|958.4|958.1|958.2|957.7|4460
1610096070000|2021-01-08 08:54:30|958.5|958.2|958.8|958.3|958.9|958.3|958.5|958.2|1315
1610096090000|2021-01-08 08:54:50|958.7|958.2|958.3|957.9|958.7|958.2|957.9|957.5|2568
1610096100000|2021-01-08 08:55:00|958.2|958.1|959.2|958.7|959.3|958.7|958.1|958.1|1409
1610096110000|2021-01-08 08:55:10|959.1|958.6|959.2|958.7|959.3|958.9|959|958.6|629
1610096120000|2021-01-08 08:55:20|959.3|958.8|959.5|958.9|959.6|958.9|959.3|958.8|1847
1610096130000|2021-01-08 08:55:30|959.6|959|959.5|959.2|959.6|959.2|959.5|959|0
1610096140000|2021-01-08 08:55:40|959.4||959.5||959.5||959.4||0
1610096150000|2021-01-08 08:55:50|959.6|959.3|959.9|959.4|959.9|959.5|959.6|959.3|3546
1610096160000|2021-01-08 08:56:00||959.5||959.5||959.5||959.4|0
1610096170000|2021-01-08 08:56:10|959.8|959.4|959.7|959.5|959.8|959.5|959.5|959.3|1277
1610096180000|2021-01-08 08:56:20|959.6|959.3|959.6|959.3|959.7|959.6|959.5|959.3|1808
1610096190000|2021-01-08 08:56:30|959.5|959.2|959.2|958.8|959.6|959.2|959.1|958.8|3195
1610096200000|2021-01-08 08:56:40|959.1|958.7|958.8|958.2|959.1|958.7|958.8|958.2|702
1610096210000|2021-01-08 08:56:50|958.1|958|958.4|957.8|958.8|958.1|958.1|957.6|7732
1610096220000|2021-01-08 08:57:00|958.3|957.9|958.3|957.9|958.3|957.9|958|957.8|684
1610096230000|2021-01-08 08:57:10|958.2|957.8|958.4|957.9|958.7|958.4|958.2|957.8|3841
1610096240000|2021-01-08 08:57:20|958.5|958|958.8|958.4|958.9|958.5|958.5|958|700
1610096250000|2021-01-08 08:57:30|958.9|958.3|958.8|958.5|958.9|958.5|958.3|958.1|8425
1610096260000|2021-01-08 08:57:40|958.9|958.6|958.9|958.6|958.9|958.6|958.8|958.5|0
1610096270000|2021-01-08 08:57:50|959|958.7|959.2|958.8|959.3|958.8|959|958.5|1155
1610096280000|2021-01-08 08:58:00||958.6||958.6||958.6||958.6|0
1610096300000|2021-01-08 08:58:20||958.5||958.7||958.7||958.5|317
1610096310000|2021-01-08 08:58:30|959.3|958.8|959.2|958.9|959.3|958.9|959.2|958.8|948
1610096320000|2021-01-08 08:58:40|959.3|959|959.8|959.3|960|959.6|959.3|958.9|4531
1610096330000|2021-01-08 08:58:50|959.7|959.2|959.5|959.2|959.7|959.2|959.3|959.1|1962
1610096340000|2021-01-08 08:59:00|959.6|959.1|960|959.6|960|959.6|959.6|959.1|700
1610096360000|2021-01-08 08:59:20|959.9|959.7|960.1|959.7|960.2|959.9|959.9|959.7|12607
1610096370000|2021-01-08 08:59:30|960.2|959.8|960.5|960.1|960.6|960.3|960.2|959.8|1132
1610096380000|2021-01-08 08:59:40|960.6|960|960.2|959.9|960.6|960|960.2|959.9|1221
1610096390000|2021-01-08 08:59:50|960.1|959.7|960.3|960|960.3|960|960|959.7|1562
1610096410000|2021-01-08 09:00:10|960.2|959.6|959.9|959.5|960.2|959.6|959.8|959.4|3000
1610096420000|2021-01-08 09:00:20|959.8|959.4|959.8|959.4|959.9|959.5|959.7|959.4|0
1610096440000|2021-01-08 09:00:40|959.9|959.5|959.8|959.5|959.9|959.8|959.8|959.4|507
1610096450000|2021-01-08 09:00:50|959.7|959.4|959.9|959.4|959.9|959.6|959.6|959.3|1896
1610096460000|2021-01-08 09:01:00|959.8|959.3|959.6|959.3|959.8|959.3|959.6|958.9|700
1610096480000|2021-01-08 09:01:20|959.5|959.2|958.8|958.5|959.5|959.2|958.3|958|18494
1610096490000|2021-01-08 09:01:30|958.9|958.6|958.8|958.5|958.9|958.6|958.8|958.5|3475
1610096510000|2021-01-08 09:01:50|958.7|958.3|958.6|958.2|958.7|958.3|958.6|958.1|200
1610096520000|2021-01-08 09:02:00|958.7|958.3|958.8|958.6|959.3|958.9|958.7|958.3|3797
1610096530000|2021-01-08 09:02:10|958.9|958.7|959|958.7|959|958.7|958.8|958.6|0
1610096540000|2021-01-08 09:02:20|958.9|958.6|958.9|958.6|958.9|958.6|958.9|958.6|0
1610096560000|2021-01-08 09:02:40|958.5|958.4|958.7|958.2|958.7|958.4|958.2|958|20700
1610096570000|2021-01-08 09:02:50|958.8|958.3|959.4|958.9|959.4|959.1|958.8|958.3|3974
1610096580000|2021-01-08 09:03:00|959.3|958.7|958.6|958.1|959.3|958.8|958.6|958.1|1117
1610096590000|2021-01-08 09:03:10|958.5|958.2|958.9|958.4|958.9|958.4|958.3|958.1|3179
1610096600000|2021-01-08 09:03:20|958.8|958.3|958.7|958.1|958.8|958.4|958.6|958.1|700
1610096610000|2021-01-08 09:03:30|958.6|958|957.5|957.2|958.6|958|957.5|957.2|636
1610096620000|2021-01-08 09:03:40|957.4|957|957.3|956.7|957.5|957.1|956.7|956.6|12372
1610096630000|2021-01-08 09:03:50|957.2|956.5|956.7|956.3|957.2|956.5|956.7|956.2|559
1610096640000|2021-01-08 09:04:00|956.8|956.4|957|956.5|957|956.5|956.6|956.3|800
1610096650000|2021-01-08 09:04:10|956.9|956.4|956.3|955.8|956.9|956.4|956.3|955.8|0
1610096660000|2021-01-08 09:04:20|956.4|955.9|956.4|956|956.5|956|956.4|955.9|807
1610096670000|2021-01-08 09:04:30|956.5|956.1|956.7|956.1|956.7|956.4|956.5|956.1|0
1610096680000|2021-01-08 09:04:40|956.6|956.2|957.1|956.6|957.1|956.6|956.4|956.2|1235
1610096700000|2021-01-08 09:05:00|957.2|956.4|956.9|956.4|957.2|956.4|956.7|956.3|948
1610096720000|2021-01-08 09:05:20|957|956.5|957.1|956.6|957.1|956.6|956.9|956.5|3900
1610096730000|2021-01-08 09:05:30|957|956.5|956.8|956.3|957|956.6|956.7|956.3|3037
1610096740000|2021-01-08 09:05:40|956.7|956.1|955.9|955.6|956.7|956.1|955.9|955.5|1061
1610096750000|2021-01-08 09:05:50|955.8|955.5|955.9|955.6|955.9|955.7|955.7|955.4|59
1610096760000|2021-01-08 09:06:00|955.8|955.5|955.9|955.6|955.9|955.6|955.7|955.4|4564
1610096770000|2021-01-08 09:06:10|955.8|955.5|955.9|955.7|955.9|955.7|955.8|955.5|0
1610096780000|2021-01-08 09:06:20|955.8|955.6|955.4|955.1|955.8|955.6|955.4|955.1|6462
1610096790000|2021-01-08 09:06:30|955.3|955|955.3|955|955.3|955.1|955.1|954.8|14073
1610096800000|2021-01-08 09:06:40|955.2|954.7|954.3|953.9|955.2|954.7|954.3|953.9|12163
1610096810000|2021-01-08 09:06:50||954||954||954.1||953.9|1255
1610096820000|2021-01-08 09:07:00|954.4|954.1|954.3|954|954.4|954.2|954.3|954|1317
1610096830000|2021-01-08 09:07:10|954.2|954.2|955.4|955.1|955.4|955.1|954.2|953.9|27472
1610096840000|2021-01-08 09:07:20|955.5|955.2|955.8|955.2|956|955.5|955.5|955.2|2786
1610096870000|2021-01-08 09:07:50|955.7|955.1|955.2|954.9|955.7|955.1|955|954.8|3475
1610096880000|2021-01-08 09:08:00|955.1|954.8|954.6|954.2|955.1|954.8|954.6|954.1|4714
1610096890000|2021-01-08 09:08:10|954.5||954.6||954.6||954.5||0
1610096900000|2021-01-08 09:08:20|954.5|954.3|954.5|954.2|954.6|954.4|954.5|954.2|1525
1610096920000|2021-01-08 09:08:40|||||||||350
1610096930000|2021-01-08 09:08:50|954.4|954.3|954.3|954|954.6|954.3|954.3|954|803
1610096940000|2021-01-08 09:09:00|954.2|953.8|954.3|953.9|954.3|954|954|953.5|1628
1610096950000|2021-01-08 09:09:10|954.2|953.8|954.6|954|954.7|954.2|953.7|953.3|7948
1610096960000|2021-01-08 09:09:20|954.4||954.4||954.4||954.3||0
1610096970000|2021-01-08 09:09:30|954.3|953.8|954.4|954.2|954.4|954.3|954.1|953.7|29695
1610096980000|2021-01-08 09:09:40|954.6|954.3|954.5|954.3|954.6|954.4|954.4|954.1|2013
1610096990000|2021-01-08 09:09:50|954.7|954.4|955|954.6|955.1|954.8|954.7|954.4|1713
1610097000000|2021-01-08 09:10:00||954.5||954.5||954.5||954.5|0
1610097010000|2021-01-08 09:10:10|954.3|954.6|955|954.7|955.3|954.8|954.3|954.2|20859
1610097020000|2021-01-08 09:10:20|954.9|954.6|955|954.5|955|954.7|954.5|954.3|10950
1610097040000|2021-01-08 09:10:40|955.1||955||955.1||955||30
1610097060000|2021-01-08 09:11:00|954.9|954.3|955|954.7|955.3|955|954.6|954.2|7454
1610097070000|2021-01-08 09:11:10|954.9|954.6|954.8|954.5|955|954.9|954.7|954.4|4828
1610097080000|2021-01-08 09:11:20||954.4||954||954.4||954|0
1610097100000|2021-01-08 09:11:40|954.7||954.6||954.7||954.6||0
1610097110000|2021-01-08 09:11:50|954.4|953.8|954|953.6|954.4|953.9|953.9|953.4|5856
1610097120000|2021-01-08 09:12:00|954.1|953.7|954.4|954|954.4|954|954|953.7|1477
1610097130000|2021-01-08 09:12:10|954.3|953.8|954.3|953.8|954.3|953.8|954.3|953.8|0
1610097160000|2021-01-08 09:12:40|954.2|953.6|953.9|953.6|954.2|953.6|953.9|953.5|1468
1610097170000|2021-01-08 09:12:50|953.8|953.7|953.9|953.5|953.9|953.7|953.6|953.2|1480
1610097180000|2021-01-08 09:13:00|953.8|953.4|953.9|953.8|954.1|953.9|953.7|953.4|14875
1610097190000|2021-01-08 09:13:10|954.1|953.9|954.3|954.1|954.6|954.2|954.1|953.9|2995
1610097200000|2021-01-08 09:13:20|954.2|954|954.2|953.9|954.3|954|954.1|953.9|610
1610097210000|2021-01-08 09:13:30|954.3|954|954.4|954.3|954.6|954.3|954.2|953.9|731
1610097220000|2021-01-08 09:13:40||954.2||954.2||954.2||954.1|119
1610097230000|2021-01-08 09:13:50|954.3|954.1|954.3|954|954.4|954.2|954.3|954|0
1610097240000|2021-01-08 09:14:00|954.4|954.1|955.1|954.8|955.2|955|954.4|954.1|2929
1610097250000|2021-01-08 09:14:10|955|954.7|954.6|954.1|955.1|954.8|954.4|954|3248
1610097260000|2021-01-08 09:14:20||954||954||954||954|0
1610097270000|2021-01-08 09:14:30||954.1||954.2||954.2||954.1|1000
1610097290000|2021-01-08 09:14:50|954.7|954.3|955.2|954.9|955.3|954.9|954.7|954.3|1572
1610097300000|2021-01-08 09:15:00|955.3|954.8|955.1|954.7|955.4|954.8|954.6|954.3|12151
1610097310000|2021-01-08 09:15:10|955|954.8|955.7|955.2|955.7|955.2|954.9|954.8|2547
1610097320000|2021-01-08 09:15:20|955.6|955.1|955.2|955|955.6|955.1|955.2|954.9|937
1610097330000|2021-01-08 09:15:30|955.3|954.9|955.5|955.2|955.5|955.2|954.6|954.4|24746
1610097340000|2021-01-08 09:15:40|955.6|955.3|955.9|955.6|956|955.7|955.6|955.2|2475
1610097350000|2021-01-08 09:15:50|956|955.7|956.1|955.7|956.2|955.7|955.8|955.6|6503
1610097360000|2021-01-08 09:16:00|956|955.6|955.9|955.6|956|955.6|955.7|955.6|4710
1610097370000|2021-01-08 09:16:10|955.8|955.3|955.9|955.4|955.9|955.4|955.5|955.2|4705
1610097380000|2021-01-08 09:16:20|955.8|955.5|956.4|955.9|956.5|956|955.7|955.5|1000
1610097390000|2021-01-08 09:16:30|956.3||956.2||956.3||956.2||0
1610097400000|2021-01-08 09:16:40|956.1|955.7|956|955.7|956.1|955.8|955.9|955.5|2308
1610097410000|2021-01-08 09:16:50|955.9|955.8|956|955.8|956|955.8|955.9|955.8|0
1610097420000|2021-01-08 09:17:00|956.1|955.9|956.7|956.3|956.7|956.3|956.1|955.9|8648
1610097430000|2021-01-08 09:17:10|956.9|956.4|956.9|956.5|957|956.7|956.9|956.4|579
1610097450000|2021-01-08 09:17:30|956.8||956.8||956.8||956.8||0
1610097460000|2021-01-08 09:17:40|956.9|956.6|956.8|956.6|956.9|956.6|956.8|956.5|0
1610097470000|2021-01-08 09:17:50|956.9|956.7|956.8|956.7|956.9|956.7|956.8|956.6|9273
1610097480000|2021-01-08 09:18:00|956.7|956.6|956.9|956.8|956.9|956.8|956.5|956.1|16723
1610097490000|2021-01-08 09:18:10|957.1|956.9|957.1|956.9|957.7|957.5|957|956.8|24635
1610097500000|2021-01-08 09:18:20|957|956.8|956.6|956.4|957|956.8|956.6|956.3|2632
1610097510000|2021-01-08 09:18:30|956.5|956.3|956.7|956.5|956.7|956.5|956.4|956.2|4989
1610097520000|2021-01-08 09:18:40|956.8|956.6|956.4|956.1|956.9|956.6|956.4|956.1|4406
1610097530000|2021-01-08 09:18:50||956||956||956.1||955.9|0
1610097540000|2021-01-08 09:19:00|956.5|956.1|956.6|956.2|956.8|956.4|956.4|956.1|2982
1610097550000|2021-01-08 09:19:10|956.7||956.6||956.7||956.6||140
1610097560000|2021-01-08 09:19:20|956.5|956.5|956.6|956.5|956.6|956.5|956.5|956.5|1127
1610097570000|2021-01-08 09:19:30|956.7|956.6|956.7|956.5|956.7|956.6|956.7|956.5|1840
1610097580000|2021-01-08 09:19:40|956.6|956.2|956.3|956|956.6|956.2|956.3|956|10637
1610097600000|2021-01-08 09:20:00|956.2|956.1|956.2|955.8|956.2|956.2|956.1|955.7|1261
1610097610000|2021-01-08 09:20:10|956.1|955.9|957|956.6|957|956.8|956.1|955.9|5912
1610097620000|2021-01-08 09:20:20|956.9|956.5|956.6|956.3|956.9|956.5|956.6|956.1|1768
1610097630000|2021-01-08 09:20:30|956.5|956.4|957.3|956.8|957.3|956.8|956.4|956.4|2286
1610097640000|2021-01-08 09:20:40|957.2|957|957.2|957|957.3|957|957.2|957|0
1610097650000|2021-01-08 09:20:50|957.1|957.1|957.3|957.1|957.3|957.1|957.1|957.1|3730
1610097660000|2021-01-08 09:21:00|957.2|957|956.8|956.4|957.2|957|956.7|956.4|3961
1610097670000|2021-01-08 09:21:10|||||||||300
1610097680000|2021-01-08 09:21:20|956.7|956.2|956|955.7|956.7|956.3|956|955.7|3060
1610097690000|2021-01-08 09:21:30|955.9|955.6|956.1|955.7|956.2|956|955.9|955.6|4718
1610097700000|2021-01-08 09:21:40|956|955.6|955.6|955.3|956|955.7|955.5|955.3|4496
1610097710000|2021-01-08 09:21:50|955.9|955.4|955.9|955.4|956|955.6|955.8|955.4|6000
1610097720000|2021-01-08 09:22:00|955.8|955.3|955.6|955.4|955.8|955.4|955.5|955.2|601
1610097730000|2021-01-08 09:22:10|955.5|955.5|955.5|955.1|955.5|955.5|955.5|955.1|91
1610097750000|2021-01-08 09:22:30|955.4|955.2|954.9|954.7|955.4|955.2|954.9|954.6|2500
1610097760000|2021-01-08 09:22:40|955|954.8|955.1|954.8|955.3|955|955|954.8|791
1610097770000|2021-01-08 09:22:50|955|954.7|955|954.8|955.1|954.8|955|954.7|0
1610097780000|2021-01-08 09:23:00|955.1|954.7|955.7|955.5|955.8|955.5|955.1|954.7|2222
1610097790000|2021-01-08 09:23:10|955.6|955.3|955.6|955.4|955.7|955.4|955.5|955.2|1806
1610097800000|2021-01-08 09:23:20|955.7|955.5|956.4|956|956.5|956|955.7|955.4|3824
1610097810000|2021-01-08 09:23:30|956.5|956.1|956.6|956.2|956.7|956.2|956.4|956.1|1140
1610097820000|2021-01-08 09:23:40|956.7|956.6|957.7|957.4|957.7|957.4|956.7|956.2|2731
1610097830000|2021-01-08 09:23:50|957.9|957.5|957.3|957|958|957.6|957.3|957|2559
1610097840000|2021-01-08 09:24:00|957.2|956.8|956.9|956.4|957.2|956.9|956.7|956.4|3491
1610097850000|2021-01-08 09:24:10|956.8|956.5|956.7|956.4|956.8|956.6|956.7|956.4|1081
1610097860000|2021-01-08 09:24:20|956.6|956.3|956.5|956.1|956.6|956.3|956.4|956|0
1610097870000|2021-01-08 09:24:30|956.4|956|956.4|956.1|956.4|956.1|956.3|956|0
1610097880000|2021-01-08 09:24:40|956.3|956|956.7|956.6|956.8|956.6|956.3|956|2628
1610097890000|2021-01-08 09:24:50||956.5||956.5||956.6||956.5|1710
1610097900000|2021-01-08 09:25:00|956.6|956.4|956.4|956.1|956.7|956.5|956.4|956.1|4700
1610097910000|2021-01-08 09:25:10|956.3|956|955.7|955.5|956.3|956.1|955.7|955.5|3582
1610097920000|2021-01-08 09:25:20|955.6|955.4|955.7|955.4|955.7|955.5|955.6|955|228
1610097930000|2021-01-08 09:25:30|955.6|955.3|955.5|955.2|955.6|955.3|955.5|955.1|1251
1610097940000|2021-01-08 09:25:40|955.4|955.4|955|954.7|955.5|955.4|955|954.6|1200
1610097950000|2021-01-08 09:25:50|954.8|954.6|955|954.6|955.1|954.8|954.8|954.5|387
1610097960000|2021-01-08 09:26:00|955.1|954.1|955.2|955|955.2|955|954.6|954.1|23351
1610097970000|2021-01-08 09:26:10|955.1|954.9|955.1|955|955.3|955.1|955.1|954.7|1656
1610097980000|2021-01-08 09:26:20|955.3|955.1|955.4|955.1|955.4|955.2|955.2|955|91
1610097990000|2021-01-08 09:26:30|955.3|955|955.2|955|955.3|955.1|955.1|955|1900
1610098000000|2021-01-08 09:26:40|955.3|955.1|955.3|955.1|955.3|955.1|955.2|955.1|0
1610098010000|2021-01-08 09:26:50|955.4|955.2|955.7|955.4|955.7|955.4|955.4|955.2|1255
1610098020000|2021-01-08 09:27:00|955.6|955.3|955.5|955.3|955.6|955.4|955.5|955.3|200
1610098030000|2021-01-08 09:27:10|955.4|955.1|955.3|955|955.5|955.3|955.3|955|165
1610098040000|2021-01-08 09:27:20|955.2|954.7|954.9|954.6|955.2|954.8|954.7|954.5|510
1610098050000|2021-01-08 09:27:30|954.8|954.5|954.8|954.6|954.8|954.6|954.7|954.4|0
1610098060000|2021-01-08 09:27:40|954.6|954.3|954.3|953.9|954.6|954.3|954|953.6|20841
1610098070000|2021-01-08 09:27:50|954.2|954|954.2|953.9|954.4|954|954.1|953.9|3032
1610098080000|2021-01-08 09:28:00|954.3|954|954.1|953.9|954.9|954.5|954|953.9|24088
1610098090000|2021-01-08 09:28:10|954.3|954|954.6|954.2|954.6|954.2|954.3|954|226
1610098100000|2021-01-08 09:28:20|954.5|954.3|954.4|954|954.6|954.3|954.3|954|1535
1610098110000|2021-01-08 09:28:30|954.3|954.3|954.4|954|954.6|954.3|954.3|954|500
1610098120000|2021-01-08 09:28:40|954.3|953.9|954.3|954|954.6|954.1|954.2|953.9|109
1610098130000|2021-01-08 09:28:50|954.2|953.9|954.1|953.8|954.3|953.9|954.1|953.7|2500
1610098140000|2021-01-08 09:29:00|954|953.7|953.9|953.5|954|953.7|953.7|953.4|2045
1610098150000|2021-01-08 09:29:10|953.8|953.4|953.9|953.5|953.9|953.5|953.8|953.4|0
1610098160000|2021-01-08 09:29:20|954|953.6|954.6|954.3|954.6|954.3|953.7|953.5|24194
1610098170000|2021-01-08 09:29:30|954.8|954.4|954.7|954.6|954.8|954.7|954.7|954.3|1793
1610098180000|2021-01-08 09:29:40|954.8|954.4|954.8|954.5|954.9|954.7|954.7|954.3|1897
1610098200000|2021-01-08 09:30:00|954.9|954.6|955.6|955.3|955.7|955.3|954.9|954.6|5698
1610098210000|2021-01-08 09:30:10|955.5|955.2|955.4|955.1|955.5|955.3|955.2|954.8|3891
1610098220000|2021-01-08 09:30:20|955.5|955.2|955.4|955|955.5|955.2|955.4|954.9|3000
1610098230000|2021-01-08 09:30:30|955.3|954.9|955.2|954.7|955.3|954.9|955|954.7|2250
1610098240000|2021-01-08 09:30:40|955.1|954.6|955|954.6|955.1|954.7|955|954.4|0
1610098250000|2021-01-08 09:30:50|954.9|954.7|955|954.5|955.1|954.8|954.9|954.5|3506
1610098260000|2021-01-08 09:31:00|954.9|954.4|954.6|954.1|954.9|954.4|954.6|954|1700
1610098270000|2021-01-08 09:31:10|954.7|954.2|954.5|954.2|954.8|954.6|954.5|954.1|1656
1610098280000|2021-01-08 09:31:20|954.4|954.1|954.1|953.7|954.4|954.1|954.1|953.7|1662
1610098290000|2021-01-08 09:31:30|954|953.6|953.8|953.6|954|953.6|953.2|953.1|18403
1610098300000|2021-01-08 09:31:40|953.9|953.7|953.4|953.1|953.9|953.7|953.4|953.1|2747
1610098310000|2021-01-08 09:31:50|953.5|953.2|953.2|953|953.5|953.2|953.2|953|1165
1610098320000|2021-01-08 09:32:00|953.3|953.1|953.6|953.4|953.8|953.5|953.2|953.1|20745
1610098330000|2021-01-08 09:32:10|953.7|953.5|953.6|953.3|953.7|953.5|953.6|953.3|1526
1610098340000|2021-01-08 09:32:20|953.7|953.4|954.5|953.9|954.6|954.3|953.7|953.4|2186
1610098350000|2021-01-08 09:32:30|954.4|953.8|953.9|953.6|954.4|953.8|953.8|953.4|4374
1610098360000|2021-01-08 09:32:40|954|953.7|953.6|953.4|954.1|953.9|953.5|953.3|22853
1610098370000|2021-01-08 09:32:50|953.5|953.2|953.2|952.8|953.5|953.2|953.2|952.7|1181
1610098380000|2021-01-08 09:33:00|953.3|952.9|953.3|953|953.4|953.2|953.3|952.9|331
1610098390000|2021-01-08 09:33:10|953.4|953.1|954|953.4|954|953.7|953.4|953.1|4166
1610098400000|2021-01-08 09:33:20|953.9|953.5|953.5|953.1|953.9|953.5|953.5|953.1|2675
1610098410000|2021-01-08 09:33:30||953.2||953.2||953.3||953.1|0
1610098420000|2021-01-08 09:33:40|953.4|953.3|953.4|953|953.4|953.4|953.4|953|0
1610098430000|2021-01-08 09:33:50|953.5|952.9|953.5|953.2|953.5|953.3|953.4|952.9|500
1610098440000|2021-01-08 09:34:00|953.6|953.3|953.6|953.3|954.1|953.8|953.6|953.2|9768
1610098450000|2021-01-08 09:34:10|953.5|953.2|953.2|952.9|953.5|953.3|953.2|952.9|1989
1610098460000|2021-01-08 09:34:20|953.1|952.8|953|952.6|953.1|952.8|952.9|952.5|2659
1610098470000|2021-01-08 09:34:30|952.9|952.5|952.7|952.3|952.9|952.5|952.7|952.2|0
1610098480000|2021-01-08 09:34:40|952.6|952.2|952.2|952|952.6|952.3|952.1|952|4726
1610098490000|2021-01-08 09:34:50|952.1|952.1|952.6|952.4|952.6|952.5|952.1|952.1|7000
1610098500000|2021-01-08 09:35:00|952.5|952.3|952.3|952|952.6|952.3|952.3|952|1739
1610098520000|2021-01-08 09:35:20|952.2|952.1|952.3|952|952.5|952.2|952.2|952|1080
1610098530000|2021-01-08 09:35:30|952.2|951.8|951.7|951.4|952.3|951.8|951.7|951.2|2272
1610098540000|2021-01-08 09:35:40|951.8|951.5|951.8|951.6|951.9|951.8|951.7|951.5|1972
1610098550000|2021-01-08 09:35:50|951.9|951.7|951.9|951.6|952|951.9|951.6|951.3|16421
1610098560000|2021-01-08 09:36:00|952|951.7|952.2|951.8|952.3|952|952|951.7|3026
1610098570000|2021-01-08 09:36:10|952.1|951.6|951.8|951.6|952.1|951.6|951.8|951.6|526
1610098580000|2021-01-08 09:36:20|951.9|951.7|952.3|951.9|952.4|952|951.9|951.6|0
1610098590000|2021-01-08 09:36:30|952.2|951.8|951.7|951.5|952.2|951.9|951.6|951.3|1681
1610098600000|2021-01-08 09:36:40|951.6|951.3|951.2|950.8|951.6|951.3|951|950.8|5405
1610098610000|2021-01-08 09:36:50|951.1|950.7|950.7|950.3|951.2|950.9|950.5|950|6683
1610098620000|2021-01-08 09:37:00|950.6|950.2|951.4|951.1|951.5|951.1|950.5|950.2|11944
1610098630000|2021-01-08 09:37:10|951.3|951|951.1|950.7|951.3|951|951.1|950.7|800
1610098640000|2021-01-08 09:37:20|951.2|950.8|951.1|950.7|951.2|950.9|951.1|950.7|0
1610098650000|2021-01-08 09:37:30||950.8||950.9||950.9||950.8|0
1610098660000|2021-01-08 09:37:40|951.2|951|951.1|950.7|951.2|951.1|951.1|950.7|1914
1610098680000|2021-01-08 09:38:00|951|950.6|950.9|950.5|951.2|950.9|950.8|950.5|7882
1610098690000|2021-01-08 09:38:10|950.8|950.6|950.9|950.7|951|950.8|950.4|950.3|15674
1610098700000|2021-01-08 09:38:20||950.5||950.5||950.5||950.5|0
1610098710000|2021-01-08 09:38:30|951|950.6|951.3|951.2|951.3|951.2|951|950.6|3977
1610098720000|2021-01-08 09:38:40|951.5|951.3|951.6|951.4|951.7|951.4|951.5|951.3|4086
1610098730000|2021-01-08 09:38:50|951.7|951.5|952.2|951.8|952.3|951.8|951.6|951.5|3931
1610098740000|2021-01-08 09:39:00|952.1||952.2||952.2||952.1||500
1610098750000|2021-01-08 09:39:10|952.1|951.9|951.8|951.4|952.1|951.9|951.6|951.3|1487
1610098760000|2021-01-08 09:39:20|951.9|951.5|951.9|951.6|952|951.6|951.8|951.5|615
1610098770000|2021-01-08 09:39:30|952||951.9||952||951.9||0
1610098780000|2021-01-08 09:39:40|952|951.7|952.2|951.9|952.3|951.9|952|951.7|2282
1610098790000|2021-01-08 09:39:50|952.3||952||952.3||952||0
1610098800000|2021-01-08 09:40:00|952.1|952|952.6|952.2|952.7|952.2|952.1|952|4919
1610098810000|2021-01-08 09:40:10|952.5|952.1|952.4|952.1|952.5|952.1|952.2|952.1|365
1610098820000|2021-01-08 09:40:20|952.3|952|951.9|951.4|952.3|952|951.8|951.4|4404
1610098830000|2021-01-08 09:40:30|951.8|951.5|952.2|951.8|952.2|951.8|951.8|951.5|553
1610098840000|2021-01-08 09:40:40|952.1|951.7|952.2|951.8|952.3|952.1|952|951.7|2483
1610098850000|2021-01-08 09:40:50|952.1|951.6|952|951.6|952.1|951.6|951.7|951.5|3095
1610098860000|2021-01-08 09:41:00|952.1|951.7|951.9|951.6|952.1|951.8|951.9|951.6|1200
1610098870000|2021-01-08 09:41:10|951.8|951.5|951.6|951.2|951.8|951.5|951.5|951.1|1536
1610098880000|2021-01-08 09:41:20|951.5|951.1|951.4|950.9|951.5|951.1|951.4|950.9|0
1610098890000|2021-01-08 09:41:30|951.2|950.8|951.4|950.9|951.4|950.9|950.8|950.4|3147
1610098900000|2021-01-08 09:41:40|951.3|951|951.2|951|951.3|951|951.1|951|100
1610098910000|2021-01-08 09:41:50|951.3|951.2|951.4|951|951.5|951.2|951.3|951|4901
1610098920000|2021-01-08 09:42:00|951.3|950.6|950.7|950.6|951.3|951|950.6|950.3|9686
1610098930000|2021-01-08 09:42:10|950.9|950.7|950.9|950.7|951|950.7|950.8|950.5|3204
1610098940000|2021-01-08 09:42:20|950.8|950.8|951.2|950.9|951.3|951|950.8|950.6|6928
1610098950000|2021-01-08 09:42:30|951.3|950.8|951.3|950.9|951.4|951.2|951.3|950.8|1700
1610098960000|2021-01-08 09:42:40|951.2|950.8|950.7|950.4|951.2|950.8|950.7|950.4|250
1610098970000|2021-01-08 09:42:50|950.6|950.5|950.6|950.4|950.6|950.5|950.6|950.4|1009
1610098980000|2021-01-08 09:43:00|950.5|950.5|950.7|950.4|950.8|950.5|950.5|950.4|5156
1610099000000|2021-01-08 09:43:20|950.8|950.5|951.4|951.1|951.5|951.1|950.8|950.5|4101
1610099010000|2021-01-08 09:43:30|951.5|951.2|951.5|951.2|951.6|951.2|951.4|951.2|0
1610099020000|2021-01-08 09:43:40|951.6|951.3|951.4|951.2|952.1|951.7|951.4|951.2|7610
1610099030000|2021-01-08 09:43:50|951.5||951.4||951.5||951.4||0
1610099040000|2021-01-08 09:44:00|951.3|951|951.2|950.9|951.4|951.1|951.2|950.9|1448
1610099050000|2021-01-08 09:44:10|951.5|951|951.6|951.2|951.6|951.3|951.4|951|10139
1610099060000|2021-01-08 09:44:20|951.5||951.6||951.6||951.5||200
1610099070000|2021-01-08 09:44:30|951.5|951.3|952.2|951.9|952.4|952|951.5|951.3|19694
1610099080000|2021-01-08 09:44:40|952.3|951.8|952.2|951.9|952.3|952|952.1|951.8|500
1610099090000|2021-01-08 09:44:50|952.3|952|952.4|952|952.5|952|952.3|951.9|0
1610099100000|2021-01-08 09:45:00|952.3|951.8|952|951.6|952.3|951.8|951.8|951.4|3740
1610099110000|2021-01-08 09:45:10|952.1|951.7|952.2|951.9|952.4|951.9|952.1|951.6|0
1610099120000|2021-01-08 09:45:20|952.1||952.1||952.2||952.1||100
1610099130000|2021-01-08 09:45:30|952.2|952|952.7|952.4|952.7|952.4|952.2|951.9|18459
1610099150000|2021-01-08 09:45:50|952.6|952.3|952.1|951.7|952.7|952.4|951.9|951.6|18020
1610099160000|2021-01-08 09:46:00|952.2|951.8|952.4|951.9|952.5|952.2|952.2|951.8|5571
1610099170000|2021-01-08 09:46:10|952.5|952.1|952.4|952.1|952.5|952.2|952.3|952.1|1100
1610099180000|2021-01-08 09:46:20|952.5|952.2|952.6|952.2|952.6|952.2|952.5|952.2|0
1610099190000|2021-01-08 09:46:30|952.7|952.3|952.6|952.4|952.7|952.6|952.6|952.2|30
1610099200000|2021-01-08 09:46:40|952.5|952.2|952.5|952.2|952.6|952.2|952.5|952.2|57
1610099220000|2021-01-08 09:47:00|952.6|952.3|953|952.6|953.1|952.7|952.6|952.2|1539
1610099230000|2021-01-08 09:47:10|952.9|952.7|952.9|952.6|953|952.7|952.5|952.3|5923
1610099240000|2021-01-08 09:47:20|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.3|0
1610099260000|2021-01-08 09:47:40|952.7|952.5|953|952.6|953|952.6|952.7|952.5|0
1610099270000|2021-01-08 09:47:50|952.9||952.8||952.9||952.8||0
1610099280000|2021-01-08 09:48:00|952.9|952.7|952.6|952.3|952.9|952.7|952.6|952.3|3070
1610099290000|2021-01-08 09:48:10|952.7|952.4|952.6|952.4|952.7|952.4|952.6|952.3|103
1610099300000|2021-01-08 09:48:20|952.5|952.3|952.4|952.2|952.6|952.4|952.4|952.2|896
1610099310000|2021-01-08 09:48:30|952.3|952|952.3|952.1|952.3|952.1|952.2|952|657
1610099320000|2021-01-08 09:48:40|952.2|952|952.2|952|952.3|952|952.2|952|0
1610099330000|2021-01-08 09:48:50|952.1|951.9|951.9|951.6|952.2|952|951.9|951.6|1254
1610099340000|2021-01-08 09:49:00|952|951.7|952|951.9|952|951.9|952|951.7|0
1610099350000|2021-01-08 09:49:10|951.9|951.8|951.9|951.7|952|951.8|951.9|951.7|1000
1610099370000|2021-01-08 09:49:30|951.8|951.3|951.6|951.3|952|951.6|951.4|951.2|15392
1610099380000|2021-01-08 09:49:40|951.7|951.4|951.6|951.3|951.7|951.5|951.6|951.3|120
1610099390000|2021-01-08 09:49:50|951.7|951.4|952.4|952|952.4|952|951.6|951.3|1178
1610099400000|2021-01-08 09:50:00|952.3|951.9|952.2|951.9|952.3|952|952|951.8|1859
1610099410000|2021-01-08 09:50:10|952.1||952.1||952.1||952.1||0
1610099420000|2021-01-08 09:50:20|952.2|952|952.6|952|952.7|952.3|952.2|952|1940
1610099430000|2021-01-08 09:50:30|952.5|952.1|952.9|952.6|953|952.6|952.5|952.1|8847
1610099440000|2021-01-08 09:50:40|952.8|952.5|952.5|952.3|952.8|952.6|952.5|952.3|725
1610099450000|2021-01-08 09:50:50|952.6|952.4|952.7|952.4|952.8|952.4|952.5|952.3|1537
1610099460000|2021-01-08 09:51:00|952.6|952.3|952.5|952.1|952.6|952.4|952.5|952.1|1076
1610099470000|2021-01-08 09:51:10|952.6|952.2|952.6|952.4|952.8|952.5|952.6|952.1|700
1610099480000|2021-01-08 09:51:20|952.8|952.5|952.9|952.6|953|952.8|952.8|952.5|2269
1610099490000|2021-01-08 09:51:30|953|952.5|952.7|952.5|953|952.5|952.5|952.2|6675
1610099510000|2021-01-08 09:51:50|952.9|952.4|952.7|952.5|952.9|952.8|952.7|952.4|1000
1610099520000|2021-01-08 09:52:00|952.6|952.4|953.2|952.7|953.3|953|952.5|952.4|3459
1610099530000|2021-01-08 09:52:10|953.1|952.6|952.9|952.6|953.1|952.6|952.7|952.5|1408
1610099540000|2021-01-08 09:52:20|952.8|952.5|953.1|952.8|953.1|952.8|952.7|952.5|282
1610099550000|2021-01-08 09:52:30|953||953||953||953||0
1610099560000|2021-01-08 09:52:40|952.9|952.6|953.1|952.7|953.1|952.7|952.9|952.4|20
1610099580000|2021-01-08 09:53:00|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1610099590000|2021-01-08 09:53:10|952.7|952.5|952.6|952.4|952.7|952.5|952.5|952.4|0
1610099600000|2021-01-08 09:53:20|952.5|952.5|952.6|952.4|952.7|952.5|952.5|952.4|385
1610099610000|2021-01-08 09:53:30|952.5|952.2|952.6|952.3|952.6|952.3|952.4|952.2|1392
1610099620000|2021-01-08 09:53:40|952.8|952.4|952.8|952.5|953|952.7|952.8|952.4|4172
1610099630000|2021-01-08 09:53:50|952.9|952.4|952.9|952.7|952.9|952.7|952.7|952.4|1400
1610099640000|2021-01-08 09:54:00||952.8||952.8||952.8||952.7|0
1610099650000|2021-01-08 09:54:10||952.7||952.8||952.8||952.7|500
1610099660000|2021-01-08 09:54:20|953|952.9|952.9|952.6|953.3|953|952.9|952.5|5215
1610099670000|2021-01-08 09:54:30|953|952.7|952.7|952.3|953|952.7|952.5|952.3|678
1610099680000|2021-01-08 09:54:40||952.2||952.3||952.3||952.2|0
1610099690000|2021-01-08 09:54:50|952.6|952.4|952.5|952.2|952.6|952.4|952.5|952.2|0
1610099700000|2021-01-08 09:55:00|952.6|952.3|953|952.7|953|952.7|952.6|952.3|1278
1610099730000|2021-01-08 09:55:30|952.9|952.5|953|952.7|953|952.7|952.9|952.5|0
1610099760000|2021-01-08 09:56:00|952.9|952.6|953|952.7|953|952.7|952.8|952.5|974
1610099770000|2021-01-08 09:56:10|953.1|952.8|953.2|953|953.4|953|953.1|952.8|815
1610099780000|2021-01-08 09:56:20|953|952.9|952.7|952.5|953.2|952.9|952.5|952.1|23454
1610099790000|2021-01-08 09:56:30|952.6|952.4|952.3|952|952.6|952.4|952.1|951.8|624
1610099800000|2021-01-08 09:56:40|952.2|951.9|952.1|951.7|952.3|952|951.8|951.4|4841
1610099810000|2021-01-08 09:56:50|952|951.8|952.3|952.1|952.5|952.2|952|951.8|2215
1610099820000|2021-01-08 09:57:00|952.4|952.2|952.7|952.4|952.7|952.4|952.3|952.2|7578
1610099830000|2021-01-08 09:57:10|952.8|952.5|952.6|952.5|952.9|952.5|952.6|952.4|0
1610099840000|2021-01-08 09:57:20|952.8|952.6|953.3|953.1|953.4|953.2|952.8|952.6|7392
1610099850000|2021-01-08 09:57:30|953.4|953.2|953.1|952.9|953.4|953.3|953.1|952.9|10771
1610099860000|2021-01-08 09:57:40|953.2|953|953.3|952.9|953.3|953|953.2|952.9|0
1610099870000|2021-01-08 09:57:50|953.2||953.1||953.2||953.1||0
1610099880000|2021-01-08 09:58:00|953.2|953.2|953.3|953.2|953.4|953.2|953.2|953.2|5266
1610099890000|2021-01-08 09:58:10|953.4|953.3|953.7|953.4|953.8|953.4|953.4|953.3|1474
1610099900000|2021-01-08 09:58:20|953.8|953.3|954.1|953.7|954.2|953.8|953.8|953.3|1854
1610099910000|2021-01-08 09:58:30|954|953.5|953.4|953|954|953.5|953.4|953|1837
1610099920000|2021-01-08 09:58:40|953.3|953.3|953.5|953.3|953.6|953.3|953.3|953.3|361
1610099940000|2021-01-08 09:59:00|953.7|953.4|953.7|953.4|953.9|953.4|953.7|953.3|1141
1610099950000|2021-01-08 09:59:10|953.8|953.6|954.1|953.8|954.1|953.8|953.8|953.6|1100
1610099960000|2021-01-08 09:59:20|954.2|953.9|954.3|953.9|954.3|953.9|953.8|953.3|15907
1610099970000|2021-01-08 09:59:30|954.2||954.3||954.3||954.2||0
1610099980000|2021-01-08 09:59:40|954.2||954.2||954.2||954.2||0
1610099990000|2021-01-08 09:59:50|954.3|954|954.7|954.4|955|954.8|954.3|954|13267
1610100000000|2021-01-08 10:00:00|954.6|954.5|954.7|954.6|954.7|954.6|954.6|954.4|679
1610100010000|2021-01-08 10:00:10|954.9|954.7|954.9|954.6|955|954.7|954.9|954.6|407
1610100020000|2021-01-08 10:00:20||954.7||954.6||954.7||954.6|0
1610100030000|2021-01-08 10:00:30|954.8|954.5|954.8|954.5|954.8|954.7|954.5|954.4|3478
1610100050000|2021-01-08 10:00:50|954.7|954.4|954.7|954.4|954.8|954.5|954.7|954.4|0
1610100060000|2021-01-08 10:01:00|954.8|954.5|954.8|954.5|954.8|954.5|954.8|954.5|700
1610100070000|2021-01-08 10:01:10|954.7|954.6|954.8|954.6|954.8|954.6|954.7|954.6|270
1610100090000|2021-01-08 10:01:30|955|954.7|955|954.8|955|954.8|955|954.7|1043
1610100100000|2021-01-08 10:01:40|||||||||1200
1610100110000|2021-01-08 10:01:50|955.1|954.9|955.4|955.2|955.6|955.3|955.1|954.9|15804
1610100120000|2021-01-08 10:02:00|955.5|955.3|955.5|955.3|955.5|955.3|955.5|955.2|2873
1610100130000|2021-01-08 10:02:10|955.4|955.2|955.3|955|955.4|955.2|955|954.6|3225
1610100140000|2021-01-08 10:02:20|955.4|955.1|955.6|955.4|955.6|955.4|955.4|955.1|143
1610100150000|2021-01-08 10:02:30|955.5|955.3|955.3|955.1|955.5|955.3|955.2|955|700
1610100160000|2021-01-08 10:02:40|955.4|955|955.5|955.2|955.5|955.2|955.3|954.9|0
1610100170000|2021-01-08 10:02:50|955.6|955.3|955.6|955.2|955.6|955.4|955.5|955.1|2282
1610100180000|2021-01-08 10:03:00|955|954.9|955.6|955.4|955.6|955.4|955|954.8|51776
1610100190000|2021-01-08 10:03:10|955.5|955.3|955.3|955|955.5|955.3|955.1|954.8|1497
1610100210000|2021-01-08 10:03:30|955.2|955.1|955.5|955.2|955.5|955.2|955.2|955.1|941
1610100220000|2021-01-08 10:03:40|955.3|955.3|955.9|955.6|956|955.7|955.3|955.3|9792
1610100230000|2021-01-08 10:03:50|955.8|955.5|955.9|955.7|956|955.8|955.7|955.5|5597
1610100240000|2021-01-08 10:04:00|956|955.8|956|955.8|956|955.8|955.9|955.7|1544
1610100250000|2021-01-08 10:04:10|955.9|955.6|956.6|956.3|956.7|956.3|955.8|955.6|5928
1610100260000|2021-01-08 10:04:20|956.7||956.7||956.7||956.6||0
1610100270000|2021-01-08 10:04:30|956.6|956.4|956.7|956.3|956.8|956.6|956.6|956.3|2332
1610100280000|2021-01-08 10:04:40|956.8||956.7||956.8||956.7||0
1610100290000|2021-01-08 10:04:50|956.6|956.4|956.7|956.4|956.7|956.4|956.5|956.4|1553
1610100300000|2021-01-08 10:05:00|956.8|956.5|956.8|956.5|956.8|956.7|956.8|956.5|2051
1610100310000|2021-01-08 10:05:10|956.9|956.6|956.9|956.6|957.1|956.7|956.7|956.2|4699
1610100320000|2021-01-08 10:05:20|956.4|956.3|956.3|956.1|956.9|956.6|956.2|955.9|15302
1610100330000|2021-01-08 10:05:30|956.2|955.9|956.2|955.9|956.2|955.9|956.1|955.8|2251
1610100340000|2021-01-08 10:05:40|956.1|955.8|956.1|955.8|956.1|955.8|956.1|955.8|0
1610100350000|2021-01-08 10:05:50|956.3|955.9|956.8|956.4|956.9|956.5|956.3|955.9|9483
1610100360000|2021-01-08 10:06:00|956.6|956.3|956.3|955.9|956.6|956.4|956.3|955.9|964
1610100370000|2021-01-08 10:06:10|956.2|956|956.1|955.8|956.2|956|956|955.8|0
1610100380000|2021-01-08 10:06:20|956.2|955.9|956.6|956.3|956.8|956.5|956.2|955.9|5953
1610100390000|2021-01-08 10:06:30|956.5|956.2|956.2|955.9|956.5|956.2|956.2|955.9|1165
1610100400000|2021-01-08 10:06:40||955.7||955.8||955.8||955.7|0
1610100410000|2021-01-08 10:06:50||955.7||955.7||955.7||955.7|0
1610100420000|2021-01-08 10:07:00|956.1|955.8|956|955.7|956.1|955.8|956|955.7|0
1610100430000|2021-01-08 10:07:10||955.6||955.6||955.6||955.6|0
1610100440000|2021-01-08 10:07:20|955.9|955.5|955.8|955.4|955.9|955.5|955.6|955.3|0
1610100450000|2021-01-08 10:07:30|955.7|955.3|955.8|955.6|955.8|955.6|955.5|955.2|3495
1610100460000|2021-01-08 10:07:40|955.9|955.7|955.6|955.3|956|955.7|955.6|955.3|1560
1610100470000|2021-01-08 10:07:50|955.7|955.2|955.8|955.5|955.8|955.5|955.7|955.2|2233
1610100480000|2021-01-08 10:08:00|955.9|955.6|956.2|955.8|956.2|955.8|955.9|955.6|705
1610100490000|2021-01-08 10:08:10|956.1|955.7|955.7|955.3|956.1|955.8|955.7|955.3|1708
1610100500000|2021-01-08 10:08:20|955.6|955.2|955.5|955.1|955.6|955.2|955.3|954.9|0
1610100510000|2021-01-08 10:08:30|955.2|955|955.5|955.1|955.5|955.1|955.2|955|500
1610100520000|2021-01-08 10:08:40|955.6|955.2|956|955.7|956|955.7|955.6|955.2|1100
1610100530000|2021-01-08 10:08:50|955.8||956||956||955.8||3062
1610100540000|2021-01-08 10:09:00|955.9|955.5|956|955.6|956|955.6|955.8|955.5|826
1610100570000|2021-01-08 10:09:30|956.1|955.7|956.2|955.8|956.2|955.9|956.1|955.7|1168
1610100580000|2021-01-08 10:09:40|956.1|955.7|955.9|955.6|956.1|955.7|955.9|955.6|0
1610100590000|2021-01-08 10:09:50|955.8|955.5|955.7|955.5|955.8|955.5|955.7|955.5|1057
1610100600000|2021-01-08 10:10:00|955.6|955.4|955.5|955.2|955.7|955.5|955.5|955.2|1322
1610100610000|2021-01-08 10:10:10||955.1||955.1||955.1||955.1|0
1610100620000|2021-01-08 10:10:20|955.4|955|955.3|955|955.4|955|955.1|954.8|0
1610100630000|2021-01-08 10:10:30|955.4|955.1|955.5|955.2|955.5|955.2|955.4|955.1|1734
1610100640000|2021-01-08 10:10:40||955.1||955.2||955.2||955.1|0
1610100650000|2021-01-08 10:10:50|955.6|955.3|956|955.8|956.3|956|955.6|955.3|6100
1610100660000|2021-01-08 10:11:00|955.9|955.6|955.6|955.2|956|955.6|955.6|955.2|1636
1610100680000|2021-01-08 10:11:20|955.5|955.3|955.5|955.3|955.5|955.3|955.5|955.2|0
1610100690000|2021-01-08 10:11:30|955.4|955.2|955.5|955.2|955.5|955.3|955.4|955.2|1000
1610100700000|2021-01-08 10:11:40|955.6|955.3|956.4|956.1|956.6|956.3|955.6|955.3|2900
1610100710000|2021-01-08 10:11:50|956.5|956.2|956.4|956|956.6|956.3|956.4|955.9|539
1610100720000|2021-01-08 10:12:00|956.5||956.4||956.5||956.3||0
1610100730000|2021-01-08 10:12:10|956.5|956.1|956.2|956|956.5|956.2|956.2|956|1250
1610100740000|2021-01-08 10:12:20|955.9|955.8|956.3|956|956.5|956.3|955.9|955.8|19688
1610100750000|2021-01-08 10:12:30|956.2|955.9|956.1|955.7|956.2|955.9|956.1|955.7|1287
1610100760000|2021-01-08 10:12:40|956|955.6|955.9|955.5|956|955.6|955.9|955.4|0
1610100770000|2021-01-08 10:12:50|956|955.6|956.3|955.9|956.3|955.9|955.9|955.6|1601
1610100780000|2021-01-08 10:13:00|956.4|956|956.3|956.1|956.4|956.1|956.2|956|0
1610100790000|2021-01-08 10:13:10|955.8|955.7|956.3|956.1|956.3|956.1|955.8|955.7|15823
1610100800000|2021-01-08 10:13:20|956.2|955.9|955.6|955.3|956.2|955.9|955.6|955.3|1473
1610100810000|2021-01-08 10:13:30|955.7|955.4|955.6|955.3|955.8|955.4|955.6|955.3|1000
1610100820000|2021-01-08 10:13:40|955.7|955.4|955.8|955.4|955.8|955.4|955.7|955.4|0
1610100830000|2021-01-08 10:13:50|955.6|955.3|955.5|955.2|955.6|955.3|955.5|955.2|0
1610100840000|2021-01-08 10:14:00|955.6|955.3|955.6|955.3|955.8|955.4|955.3|955.2|100
1610100850000|2021-01-08 10:14:10||955.2||955.2||955.2||955.1|0
1610100860000|2021-01-08 10:14:20|955.5|955.1|955.1|954.8|955.5|955.1|954.9|954.7|0
1610100870000|2021-01-08 10:14:30|955.2|954.7|955|954.8|955.3|954.8|955|954.6|4269
1610100880000|2021-01-08 10:14:40|954.9||955||955.1||954.9||1000
1610100890000|2021-01-08 10:14:50|954.9|954.6|954.3|954|954.9|954.6|954.3|953.9|1907
1610100900000|2021-01-08 10:15:00|954.4||954.5||954.5||954.4||0
1610100910000|2021-01-08 10:15:10|954.3||954.3||954.3||954.3||0
1610100930000|2021-01-08 10:15:30|954.5|954.1|954.5|954.2|954.6|954.3|954.5|954.1|3632
1610100940000|2021-01-08 10:15:40||954.1||954.1||954.2||954|0
1610100950000|2021-01-08 10:15:50|954.4|954|953.9|953.5|954.4|954|953.8|953.4|605
1610100960000|2021-01-08 10:16:00|954|953.6|953.9|953.6|954|953.7|953.9|953.6|0
1610100970000|2021-01-08 10:16:10|953.8|953.5|953.7|953.4|953.8|953.5|953.7|953.4|600
1610100980000|2021-01-08 10:16:20|953.8|953.5|953.9|953.6|954|953.7|953.7|953.4|3136
1610100990000|2021-01-08 10:16:30|954|953.7|954|953.6|954.1|953.7|954|953.6|875
1610101000000|2021-01-08 10:16:40||953.5||953.5||953.5||953.5|0
1610101010000|2021-01-08 10:16:50|953.9|953.4|953.6|953.3|953.9|953.4|953.2|953.1|16405
1610101030000|2021-01-08 10:17:10|953.5|953.2|953.4|953.2|953.5|953.3|953.3|953.2|1357
1610101040000|2021-01-08 10:17:20|953.5|953.3|953.4|953.2|953.6|953.3|953.4|953.2|0
1610101050000|2021-01-08 10:17:30|953.3|953|953.4|953|953.4|953|953.2|952.8|842
1610101060000|2021-01-08 10:17:40|953.5||953.4||953.5||953.4||0
1610101070000|2021-01-08 10:17:50|953.5|953.1|953.4|953.1|953.5|953.2|953.4|953.1|454
1610101090000|2021-01-08 10:18:10|953.5|953.2|953.8|953.4|953.8|953.4|953.5|953.2|2023
1610101100000|2021-01-08 10:18:20||953.5||953.6||953.6||953.5|0
1610101110000|2021-01-08 10:18:30|953.9|953.7|953.8|953.5|954|953.7|953.6|953.4|1416
1610101120000|2021-01-08 10:18:40||953.4||953.4||953.5||953.4|0
1610101130000|2021-01-08 10:18:50|953.9|953.5|953.9|953.5|953.9|953.5|953.9|953.4|0
1610101140000|2021-01-08 10:19:00|954|953.6|954|953.6|954|953.6|953.8|953.6|1500
1610101150000|2021-01-08 10:19:10|953.9|953.5|953.8|953.5|953.9|953.5|953.8|953.5|53
1610101160000|2021-01-08 10:19:20|953.9|953.6|953.8|953.6|953.9|953.6|953.8|953.6|100
1610101170000|2021-01-08 10:19:30|953.7||953.8||953.8||953.7||0
1610101190000|2021-01-08 10:19:50|954|953.7|954.1|954|954.1|954|953.7|953.3|9814
1610101200000|2021-01-08 10:20:00|954.2||954.3||954.3||954.2||1074
1610101210000|2021-01-08 10:20:10|954.5|954.1|954.5|954.2|954.5|954.3|954.5|954.1|3390
1610101220000|2021-01-08 10:20:20|954.6|954.3|954.7|954.3|954.8|954.4|954.5|954.2|1899
1610101230000|2021-01-08 10:20:30||954.2||954.3||954.3||954.2|0
1610101240000|2021-01-08 10:20:40|954.6|954.2|954.5|954.2|954.6|954.2|954.5|954.2|0
1610101250000|2021-01-08 10:20:50|954.6|954.3|954.4|954.3|954.7|954.3|954.4|954.2|0
1610101260000|2021-01-08 10:21:00|954.5|954.4|954.8|954.4|954.8|954.4|954.5|954.4|19
1610101270000|2021-01-08 10:21:10|954.7|954.6|954.8|954.5|954.8|954.6|954.7|954.4|451
1610101280000|2021-01-08 10:21:20|954.7|954.6|955.1|954.9|955.1|954.9|954.7|954.6|1812
1610101290000|2021-01-08 10:21:30|955.3|954.8|955.3|955|955.4|955.1|955.3|954.8|2035
1610101300000|2021-01-08 10:21:40|955.4|955.1|955.5|955.1|955.5|955.1|955.4|955|0
1610101310000|2021-01-08 10:21:50|955.6|955.2|955.6|955.4|955.7|955.4|955.6|955.2|0
1610101320000|2021-01-08 10:22:00|955.7|955.5|955.8|955.4|955.9|955.5|955.7|955.4|0
1610101330000|2021-01-08 10:22:10|955.7|955.5|955.9|955.6|956|955.6|955.7|955.4|0
1610101340000|2021-01-08 10:22:20|956|955.7|955.8|955.5|956|955.7|955.5|955.2|4053
1610101350000|2021-01-08 10:22:30|955.7||955.7||955.7||955.7||0
1610101360000|2021-01-08 10:22:40|955.8|955.6|955.7|955.5|955.8|955.6|955.7|955.5|0
1610101370000|2021-01-08 10:22:50|955.8|955.6|955.8|955.6|955.8|955.6|955.7|955.5|0
1610101380000|2021-01-08 10:23:00|955.7|955.4|955.8|955.5|955.8|955.5|955.7|955.4|945
1610101390000|2021-01-08 10:23:10|955.7|955.6|955.3|955|955.9|955.6|955.3|955|1968
1610101400000|2021-01-08 10:23:20|955|954.8|954.7|954.4|955.2|954.8|954.7|954.4|4210
1610101410000|2021-01-08 10:23:30|954.6|954.3|954.5|954.3|954.6|954.3|954.5|954.2|0
1610101420000|2021-01-08 10:23:40||954.4||954.4||954.4||954.4|0
1610101430000|2021-01-08 10:23:50||954.3||954.3||954.3||954.3|0
1610101440000|2021-01-08 10:24:00|954.4|954.2|955|954.9|955|954.9|954.4|954.2|4205
1610101450000|2021-01-08 10:24:10|954.9|954.7|954.9|954.6|954.9|954.7|954.8|954.6|1295
1610101470000|2021-01-08 10:24:30|955|954.7|955.1|954.9|955.1|954.9|955|954.7|954
1610101480000|2021-01-08 10:24:40|955|954.8|955.1|955|955.1|955|955|954.7|700
1610101490000|2021-01-08 10:24:50|955.3|955.1|955.5|955.1|955.6|955.2|955.3|955.1|1005
1610101500000|2021-01-08 10:25:00|955.6|955.3|955.7|955.4|955.7|955.4|955.6|955.3|0
1610101510000|2021-01-08 10:25:10|955.8|955.5|956|955.7|956.1|955.7|955.8|955.5|0
1610101540000|2021-01-08 10:25:40|956.1|955.8|956.1|955.8|956.1|955.8|956.1|955.8|0
1610101550000|2021-01-08 10:25:50|956|955.9|956.2|955.9|956.3|955.9|956|955.9|0
1610101560000|2021-01-08 10:26:00|956.3|956|956.3|956|956.3|956.1|956.2|956|767
1610101580000|2021-01-08 10:26:20|956.2|956.1|956.4|956.2|956.5|956.2|956.2|956|915
1610101590000|2021-01-08 10:26:30||956.1||956.1||956.1||956.1|100
1610101600000|2021-01-08 10:26:40|956.5|956.2|956.6|956.3|956.7|956.3|956.5|956.2|2663
1610101610000|2021-01-08 10:26:50|956.7|956.4|956.5|956.3|956.8|956.5|956.5|956.3|0
1610101620000|2021-01-08 10:27:00|956.4|956.2|956.5|956.3|956.5|956.4|956.4|956.2|2445
1610101630000|2021-01-08 10:27:10|956.4|956.2|956|955.7|956.5|956.2|956|955.6|1572
1610101640000|2021-01-08 10:27:20|955.9|955.6|955.4|955.2|955.9|955.7|955.2|954.9|4202
1610101650000|2021-01-08 10:27:30|955.3|955.1|954.2|954|955.3|955.1|954.2|954|4240
1610101660000|2021-01-08 10:27:40|954.1|953.9|954.7|954.5|954.7|954.5|954|953.8|17
1610101670000|2021-01-08 10:27:50|954.8|954.6|955.1|954.8|955.1|954.9|954.8|954.6|700
1610101680000|2021-01-08 10:28:00|955.2|954.7|955.4|955.2|955.6|955.3|955.2|954.7|1561
1610101690000|2021-01-08 10:28:10|955.3|955.1|955.5|955.2|955.5|955.3|955.3|955|1209
1610101700000|2021-01-08 10:28:20|955.6|955.3|955.6|955.4|955.7|955.4|955.6|955.3|0
1610101710000|2021-01-08 10:28:30|955.5|955.3|955.1|954.7|955.5|955.3|955.1|954.7|3119
1610101720000|2021-01-08 10:28:40|955.2|954.8|955.2|954.9|955.4|955.1|955.2|954.8|793
1610101730000|2021-01-08 10:28:50||954.8||954.9||954.9||954.8|0
1610101760000|2021-01-08 10:29:20|955.3|955|955.3|955|955.6|955.3|955.3|955|5753
1610101770000|2021-01-08 10:29:30|955.2|954.9|955.3|955|955.3|955|955.2|954.9|75
1610101780000|2021-01-08 10:29:40|955.4|955.1|955.6|955.2|955.6|955.2|955.4|955.1|444
1610101790000|2021-01-08 10:29:50|955.5|955.1|955.6|955.2|955.6|955.2|955.4|955|0
1610101800000|2021-01-08 10:30:00|955.7|955.3|955.7|955.4|955.8|955.4|955.7|955.3|0
1610101810000|2021-01-08 10:30:10|955.8|955.5|956.6|956.3|956.6|956.3|955.7|955.3|1276
1610101820000|2021-01-08 10:30:20|956.7|956.4|957.2|957|957.2|957|956.6|956.4|2614
1610101830000|2021-01-08 10:30:30|957.3|957.1|957.4|957|957.5|957.1|957.2|957|2446
1610101840000|2021-01-08 10:30:40|957.3|956.9|957.5|957.1|957.6|957.2|957|956.8|6552
1610101850000|2021-01-08 10:30:50|957.4|957.2|957.4|957|957.4|957.3|957.2|957|844
1610101860000|2021-01-08 10:31:00|957.3||957.4||957.4||957.2||0
1610101870000|2021-01-08 10:31:10|957.5|957.1|957.6|957.3|957.6|957.5|957.5|957.1|1820
1610101880000|2021-01-08 10:31:20|957.5|957.1|957.4|957.1|957.5|957.1|957.4|957.1|0
1610101900000|2021-01-08 10:31:40|957.5|957.2|956.8|956.6|957.5|957.2|956.8|956.6|1037
1610101910000|2021-01-08 10:31:50|956.7|956.5|956.6|956.5|956.7|956.5|956.6|956.3|0
1610101930000|2021-01-08 10:32:10|956.5|956.3|957|956.6|957|956.6|956.4|956.2|1816
1610101940000|2021-01-08 10:32:20|956.8|956.7|957|956.6|957|956.8|956.7|956.6|527
1610101950000|2021-01-08 10:32:30|956.9|956.7|956.6|956.2|956.9|956.7|956.6|956.2|1042
1610101960000|2021-01-08 10:32:40||956.3||956.1||956.3||956.1|0
1610101970000|2021-01-08 10:32:50|956.5|956.3|956.5|956.4|956.5|956.4|956.2|956.1|2221
1610101980000|2021-01-08 10:33:00|956.4|956.2|956.5|956.2|956.5|956.2|956.4|956.1|900
1610101990000|2021-01-08 10:33:10|956.4|956.1|955.9|955.6|956.4|956.1|955.9|955.5|1280
1610102000000|2021-01-08 10:33:20|956|955.7|956|955.7|956.1|955.8|956|955.7|0
1610102010000|2021-01-08 10:33:30|955.9|955.6|955.7|955.6|955.9|955.6|955.7|955.3|3926
1610102020000|2021-01-08 10:33:40|955.9|955.7|956|955.6|956|955.7|955.7|955.5|80
1610102030000|2021-01-08 10:33:50|955.8|955.3|956.4|956.2|956.5|956.2|955.6|955.3|8533
1610102040000|2021-01-08 10:34:00|956.3|956.1|955.9|955.6|956.3|956.1|955.5|955.1|2310
1610102050000|2021-01-08 10:34:10|956|955.8|956.1|955.9|956.2|955.9|955.9|955.6|3407
1610102060000|2021-01-08 10:34:20|956|956|956.1|955.9|956.1|956|956|955.9|172
1610102070000|2021-01-08 10:34:30|956|955.7|956.1|955.7|956.1|955.7|955.9|955.6|282
1610102080000|2021-01-08 10:34:40|956|955.8|955.9|955.6|956.1|955.8|955.9|955.6|0
1610102090000|2021-01-08 10:34:50|956|955.7|956.1|955.8|956.1|955.8|955.9|955.7|100
1610102100000|2021-01-08 10:35:00|956|955.7|956.2|955.9|956.2|956|956|955.6|0
1610102110000|2021-01-08 10:35:10|956.1|955.8|955.9|955.7|956.1|955.8|955.7|955.4|3051
1610102120000|2021-01-08 10:35:20|956|955.8|955.1|954.8|956|955.8|954.9|954.6|3669
1610102130000|2021-01-08 10:35:30|955.2|954.9|955.3|955|955.4|955.1|955.2|954.9|1853
1610102140000|2021-01-08 10:35:40|955.4|955.1|955.7|955.3|955.7|955.4|955.4|955.1|303
1610102150000|2021-01-08 10:35:50|955.6|955.2|955.5|955.4|955.6|955.4|955.5|955.2|2
1610102170000|2021-01-08 10:36:10|955.4|955.3|955.4|955.2|955.5|955.3|955.3|955.2|1466
1610102180000|2021-01-08 10:36:20|955.3|955.1|954.8|954.6|955.3|955.1|954.8|954.6|1209
1610102190000|2021-01-08 10:36:30|954.7|954.5|955.1|954.7|955.4|955.1|954.7|954.4|3599
1610102200000|2021-01-08 10:36:40|955.2|954.8|954.8|954.5|955.3|955.1|954.8|954.5|666
1610102210000|2021-01-08 10:36:50|954.9|954.6|955|954.7|955.1|954.7|954.9|954.6|465
1610102220000|2021-01-08 10:37:00|955.1|954.8|955.2|954.9|955.3|954.9|955|954.8|169
1610102240000|2021-01-08 10:37:20|955.3|955|955.4|955.1|955.6|955.3|955.3|955|3137
1610102250000|2021-01-08 10:37:30|955.2|955|955.4|955.1|955.4|955.1|955|954.9|771
1610102260000|2021-01-08 10:37:40|955.5|955.4|956.7|956.3|956.8|956.3|955.5|955.4|4978
1610102270000|2021-01-08 10:37:50|956.8|956.4|956.5|956.1|956.8|956.5|956.5|956.1|1221
1610102280000|2021-01-08 10:38:00|956.4|956|956.2|955.9|956.4|956|956.1|955.9|1273
1610102290000|2021-01-08 10:38:10|956.1|955.8|955.8|955.5|956.1|955.8|955.7|955.5|2436
1610102300000|2021-01-08 10:38:20|955.7|955.4|955.7|955.5|955.8|955.5|955.6|955.4|458
1610102310000|2021-01-08 10:38:30|955.6|955.6|955.1|954.9|955.6|955.6|955|954.8|1329
1610102320000|2021-01-08 10:38:40|955|954.8|955|954.6|955|954.9|955|954.5|0
1610102330000|2021-01-08 10:38:50|954.9|954.5|954.8|954.5|954.9|954.5|954.8|954.4|920
1610102340000|2021-01-08 10:39:00|954.7|954.6|954.8|954.6|954.8|954.7|954.7|954.6|2292
1610102350000|2021-01-08 10:39:10|954.7||954.7||954.7||954.7||0
1610102360000|2021-01-08 10:39:20|954.6|954.5|954.6|954.3|954.7|954.5|954.6|954.2|528
1610102380000|2021-01-08 10:39:40|954.5|954.4|954.5|954.3|954.5|954.4|954.5|954.3|0
1610102390000|2021-01-08 10:39:50|954.4|954.4|954.5|954.3|954.7|954.4|954.4|954.3|700
1610102400000|2021-01-08 10:40:00|954.4|954.2|954|953.8|954.4|954.2|954|953.7|606
1610102410000|2021-01-08 10:40:10|953.9|953.7|954|953.8|954|953.8|953.8|953.7|463
1610102420000|2021-01-08 10:40:20|954.1|953.9|954.1|953.8|954.3|954.1|954.1|953.8|1232
1610102430000|2021-01-08 10:40:30|954.2||954.1||954.2||954||0
1610102440000|2021-01-08 10:40:40|954|953.7|953.8|953.4|954|953.7|953.8|953.3|498
1610102450000|2021-01-08 10:40:50|953.7|953.5|954|953.6|954|953.6|953.7|953.5|1232
1610102460000|2021-01-08 10:41:00|953.9|953.7|954|953.6|954|953.7|953.9|953.6|5
1610102470000|2021-01-08 10:41:10|953.9||953.8||953.9||953.8||0
1610102490000|2021-01-08 10:41:30|953.9|953.7|954|953.6|954|953.7|953.9|953.6|432
1610102500000|2021-01-08 10:41:40|953.9|953.7|953.8|953.6|953.9|953.7|953.8|953.6|0
1610102510000|2021-01-08 10:41:50|953.7|953.5|953.7|953.4|953.7|953.5|953.7|953.4|554
1610102520000|2021-01-08 10:42:00|953.6|953.5|953.6|953.4|953.7|953.5|953.5|953.4|0
1610102530000|2021-01-08 10:42:10|953.7|953.5|953.7|953.5|953.7|953.5|953.7|953.4|440
1610102540000|2021-01-08 10:42:20|953.6|953.4|953.7|953.4|953.7|953.5|953.6|953.4|0
1610102550000|2021-01-08 10:42:30|953.6|953.3|952.8|952.5|953.6|953.3|952.7|952.4|63858
1610102560000|2021-01-08 10:42:40|952.7|952.4|952.4|952.1|952.8|952.4|952.3|952|977
1610102570000|2021-01-08 10:42:50|952.3|952|952.2|952|952.4|952.1|952.2|951.9|0
1610102580000|2021-01-08 10:43:00|952.1|952.1|952.2|952.1|952.3|952.1|952.1|952|6138
1610102590000|2021-01-08 10:43:10|952.1|952|952.2|952.1|952.3|952.2|952.1|952|3926
1610102600000|2021-01-08 10:43:20|952.1|952|951.7|951.4|952.1|952|951.3|951|8505
1610102610000|2021-01-08 10:43:30|951.6|951.3|950.7|950.5|951.6|951.3|950.7|950.4|5431
1610102620000|2021-01-08 10:43:40|950.8|950.4|950.7|950.5|950.8|950.5|950.6|950.3|0
1610102630000|2021-01-08 10:43:50|950|949.9|949.5|949.2|950.7|950.3|949.5|949|64809
1610102640000|2021-01-08 10:44:00|949.4|949.1|949.7|949.4|949.7|949.4|949.1|948.7|23072
1610102650000|2021-01-08 10:44:10|949.8|949.5|950.3|950|950.5|950|949.8|949.5|3415
1610102660000|2021-01-08 10:44:20|950.4||950.4||950.4||950.4||0
1610102670000|2021-01-08 10:44:30|950.3|949.9|950.3|950|950.4|950|950.1|949.7|3024
1610102680000|2021-01-08 10:44:40|950.4|950.1|950.6|950.2|950.6|950.2|950.4|950|0
1610102690000|2021-01-08 10:44:50|950.4|950.3|951.2|950.8|951.2|950.8|950.4|950.3|736
1610102700000|2021-01-08 10:45:00|951.1|950.7|950.9|950.6|951.1|950.7|950.9|950.5|976
1610102710000|2021-01-08 10:45:10|950.8|950.5|951.5|951.2|951.6|951.2|950.6|950.5|2692
1610102720000|2021-01-08 10:45:20|951.6|951.3|951.9|951.5|952.1|951.6|951.5|951.2|695
1610102730000|2021-01-08 10:45:30|952|951.6|952|951.7|952.1|951.7|952|951.5|0
1610102740000|2021-01-08 10:45:40|952.1|951.8|952.9|952.6|953|952.7|952.1|951.8|3924
1610102750000|2021-01-08 10:45:50|953|952.5|953.1|952.7|953.2|952.9|953|952.5|6276
1610102760000|2021-01-08 10:46:00|953|952.8|952.1|951.8|953|952.8|952.1|951.8|14583
1610102770000|2021-01-08 10:46:10|952.2|951.9|952.1|951.8|952.2|951.9|951.9|951.8|145
1610102780000|2021-01-08 10:46:20|952|951.6|951.8|951.6|952|951.6|951.8|951.5|505
1610102790000|2021-01-08 10:46:30|951.7|951.5|951.5|951.3|951.8|951.6|951.5|951.2|2000
1610102800000|2021-01-08 10:46:40|951.6|951.5|951.7|951.4|951.9|951.6|951.6|951.4|1321
1610102820000|2021-01-08 10:47:00|951.8|951.5|952.1|951.6|952.3|951.8|951.8|951.5|2921
1610102830000|2021-01-08 10:47:10|952|951.5|951.8|951.4|952.3|952|951.6|951.4|3237
1610102840000|2021-01-08 10:47:20|951.7|950.9|951.3|951.1|951.8|951.1|951|950.8|20825
1610102850000|2021-01-08 10:47:30|951.4|950.9|951.5|951.2|951.7|951.4|951|950.7|5287
1610102860000|2021-01-08 10:47:40|951.6|951.3|951.5|951.3|951.6|951.4|951.4|951.3|999
1610102870000|2021-01-08 10:47:50|951.4|951.1|951.2|950.9|951.4|951.1|951|950.7|15869
1610102880000|2021-01-08 10:48:00|951.1|950.8|951.5|951|951.6|951|950.9|950.7|5392
1610102890000|2021-01-08 10:48:10|951.4||951.6||951.6||951.3||500
1610102900000|2021-01-08 10:48:20|951.5|951.1|951.7|951.2|951.8|951.2|951.5|951.1|1499
1610102910000|2021-01-08 10:48:30|951.8|951.3|953.1|952.7|953.4|953.2|951.7|951.3|14612
1610102920000|2021-01-08 10:48:40|953.6|952.8|953.7|953.4|954.1|954|953.5|952.8|32847
1610102930000|2021-01-08 10:48:50|953.5|953.3|953.4|953.2|953.5|953.3|953.3|953.1|921
1610102940000|2021-01-08 10:49:00|953.3|953.3|953.3|952.9|953.4|953.3|953.2|952.8|4690
1610102950000|2021-01-08 10:49:10|953.2|952.8|953.5|953.2|953.6|953.2|952.8|952.6|3368
1610102960000|2021-01-08 10:49:20|953.4|953.1|953.1|952.8|953.4|953.1|953.1|952.8|0
1610102970000|2021-01-08 10:49:30|953|952.7|952.9|952.4|953|952.8|952.7|952.3|1655
1610102980000|2021-01-08 10:49:40|952.8|952.5|952.7|952.5|952.8|952.5|952.6|952.4|2000
1610102990000|2021-01-08 10:49:50|952.8|952.6|952.9|952.7|953|952.8|952.8|952.6|2387
1610103000000|2021-01-08 10:50:00|952.8|952.6|952.7|952.3|952.8|952.6|952.3|951.9|2120
1610103010000|2021-01-08 10:50:10|952.8|952.4|952.6|952.3|952.9|952.5|952.6|952.3|1150
1610103020000|2021-01-08 10:50:20|952.7|952.2|952.6|952.1|952.7|952.2|952.6|952.1|0
1610103030000|2021-01-08 10:50:30|952.7|952.6|953.1|952.7|953.2|952.9|952.7|952.6|6410
1610103040000|2021-01-08 10:50:40|953.2|952.8|952.3|952.1|953.3|952.9|952|951.9|25441
1610103050000|2021-01-08 10:50:50|952.2|952|952.2|952|952.3|952.1|952.2|952|250
1610103060000|2021-01-08 10:51:00|952.1|951.8|952.2|951.9|952.2|952|952|951.8|1012
1610103070000|2021-01-08 10:51:10|952.3|952|952.7|952.3|952.7|952.3|952.3|952|2663
1610103080000|2021-01-08 10:51:20|952.6|952.2|952.5|952.1|952.6|952.3|952.3|951.9|512
1610103090000|2021-01-08 10:51:30|952.6||952.5||952.6||952.5||0
1610103100000|2021-01-08 10:51:40|952.4|951.9|952.1|951.7|952.4|951.9|952.1|951.7|0
1610103110000|2021-01-08 10:51:50|952.2||952.1||952.2||952.1||0
1610103120000|2021-01-08 10:52:00|952.2||952.3||952.3||952.1||0
1610103130000|2021-01-08 10:52:10|952.2|951.9|952.3|952|952.5|952.1|952.1|951.9|0
1610103140000|2021-01-08 10:52:20|952.2||952.3||952.3||952.2||0
1610103150000|2021-01-08 10:52:30|952.2|951.9|951.9|951.6|952.2|952|951.7|951.4|1901
1610103160000|2021-01-08 10:52:40|951.8|951.5|951.9|951.4|951.9|951.7|951.5|951.1|5427
1610103170000|2021-01-08 10:52:50|951.7|951.5|951.7|951.5|951.9|951.6|951.7|951.5|1225
1610103180000|2021-01-08 10:53:00|951.9|951.6|951.9|951.6|951.9|951.8|951.8|951.6|389
1610103190000|2021-01-08 10:53:10|951.8|951.5|951.8|951.5|951.8|951.5|951.8|951.5|0
1610103200000|2021-01-08 10:53:20|951.9|951.6|951.7|951.5|951.9|951.6|951.7|951.5|150
1610103210000|2021-01-08 10:53:30|951.8|951.6|951.9|951.6|951.9|951.8|951.8|951.6|1418
1610103220000|2021-01-08 10:53:40|952|951.7|952.1|951.7|952.1|951.8|951.9|951.6|1330
1610103230000|2021-01-08 10:53:50|952|951.6|951.9|951.7|952|951.7|951.9|951.6|0
1610103240000|2021-01-08 10:54:00||951.6||951.7||951.8||951.6|32
1610103250000|2021-01-08 10:54:10|952|951.8|952.3|951.9|952.3|952|952|951.8|1693
1610103260000|2021-01-08 10:54:20|952.4|952|952.3|952.2|952.4|952.2|952.3|951.9|0
1610103270000|2021-01-08 10:54:30|952.5|952.3|952.5|952.2|952.5|952.3|952.5|952.2|473
1610103280000|2021-01-08 10:54:40|952.4||952.3||952.4||952.3||0
1610103290000|2021-01-08 10:54:50|952.4|952|952.3|952|952.4|952|951.9|951.5|3955
1610103300000|2021-01-08 10:55:00|952.4||952.3||952.4||952.3||0
1610103320000|2021-01-08 10:55:20|952.2|952.1|952.3|952.1|952.3|952.1|952.2|952|0
1610103330000|2021-01-08 10:55:30|952.4|952.2|952.7|952.5|952.7|952.5|952.4|952.1|3844
1610103340000|2021-01-08 10:55:40|952.8|952.6|953.5|953.1|953.6|953.2|952.8|952.6|3532
1610103350000|2021-01-08 10:55:50|953.6|953.2|953.8|953.3|953.9|953.5|953.6|953.2|400
1610103360000|2021-01-08 10:56:00|953.6|953.1|953.6|953.2|953.6|953.2|953.3|953.1|1528
1610103370000|2021-01-08 10:56:10|953.5||953.6||953.7||953.5||0
1610103380000|2021-01-08 10:56:20|953.5|953.3|953.6|953.2|953.6|953.3|953.3|953|1746
1610103390000|2021-01-08 10:56:30|953.7|953.4|953.7|953.4|954|953.9|953.7|953.4|5840
1610103400000|2021-01-08 10:56:40|953.8|953.5|952.7|952.3|953.8|953.5|952.7|952.3|1488
1610103410000|2021-01-08 10:56:50|952.6|952.4|952.9|952.4|952.9|952.6|952.5|952.3|380
1610103420000|2021-01-08 10:57:00|952.7||952.7||952.7||952.7||0
1610103430000|2021-01-08 10:57:10|952.6|952.3|952.5|952.3|952.6|952.3|952.4|952.3|642
1610103440000|2021-01-08 10:57:20|952.4|952.2|952.4|952.1|952.5|952.2|952.2|951.7|1046
1610103450000|2021-01-08 10:57:30|952.5|952.2|952.6|952.2|952.6|952.2|952.4|952.1|0
1610103460000|2021-01-08 10:57:40|952.1|952|952.4|952.1|952.6|952.1|952.1|952|10000
1610103470000|2021-01-08 10:57:50|952.5|952.2|952.1|951.7|952.6|952.2|951.8|951.5|11942
1610103480000|2021-01-08 10:58:00|952|951.8|951.9|951.5|952|951.8|951.8|951.4|1371
1610103490000|2021-01-08 10:58:10|952|951.6|952.1|951.7|952.2|951.9|952|951.6|354
1610103500000|2021-01-08 10:58:20|952|951.8|952.2|951.9|952.3|952|951.9|951.8|700
1610103510000|2021-01-08 10:58:30|952.4|952.2|952.4|952.2|952.6|952.5|952.4|952.2|11773
1610103520000|2021-01-08 10:58:40|952.3|952.3|952.8|952.4|953|952.6|952.3|952.3|1580
1610103530000|2021-01-08 10:58:50|952.7|952.3|952.7|952.4|952.8|952.4|952.7|952.3|460
1610103540000|2021-01-08 10:59:00|952.8|952.3|952.7|952.3|952.8|952.4|952.7|952.3|0
1610103550000|2021-01-08 10:59:10|952.8|952.4|952.9|952.4|953|952.7|952.8|952.3|827
1610103560000|2021-01-08 10:59:20|953|952.8|952.9|952.4|953.1|952.8|952.9|952.4|13000
1610103570000|2021-01-08 10:59:30|953|952.9|953.4|953.1|953.5|953.2|952.9|952.4|5600
1610103580000|2021-01-08 10:59:40|953.3|953|953.2|953|953.3|953|953.2|952.8|0
1610103590000|2021-01-08 10:59:50|953.4|953.1|953.5|953|953.6|953.2|953.4|953|855
1610103600000|2021-01-08 11:00:00|953.4|952.9|952.9|952.5|953.4|953|952.9|952.5|5284
1610103610000|2021-01-08 11:00:10|952.8|952.4|952.7|952.4|952.8|952.4|952.7|952.4|0
1610103620000|2021-01-08 11:00:20|952.8|952.5|952.9|952.5|952.9|952.6|952.8|952.5|323
1610103630000|2021-01-08 11:00:30||952.6||952.6||952.6||952.5|0
1610103640000|2021-01-08 11:00:40|952.8|952.5|952.5|952.2|952.8|952.5|952.3|952|4488
1610103650000|2021-01-08 11:00:50|952.6|952.3|952.7|952.3|952.7|952.3|952.6|952.3|0
1610103660000|2021-01-08 11:01:00|952.6|952.2|953.1|952.8|953.2|952.9|952.4|952.2|7938
1610103670000|2021-01-08 11:01:10|953|952.6|952.9|952.5|953|952.6|952.9|952.5|250
1610103680000|2021-01-08 11:01:20|953|952.6|953.1|952.6|953.1|952.6|952.9|952.6|0
1610103690000|2021-01-08 11:01:30|953.2|952.8|953.3|952.9|953.3|952.9|953.2|952.8|0
1610103700000|2021-01-08 11:01:40|953.2|952.8|953.1|952.6|953.2|952.8|953.1|952.6|700
1610103720000|2021-01-08 11:02:00|953|952.7|952.9|952.4|953|952.7|952.9|952.4|486
1610103730000|2021-01-08 11:02:10|953|952.6|952.8|952.4|953|952.7|952.7|952.4|703
1610103740000|2021-01-08 11:02:20|952.7||952.8||952.8||952.7||0
1610103750000|2021-01-08 11:02:30|952.7||952.7||952.8||952.7||0
1610103760000|2021-01-08 11:02:40||952.3||952.2||952.3||952.2|0
1610103770000|2021-01-08 11:02:50|952.6|952.3|952.3|952|952.6|952.3|952.3|952|1342
1610103780000|2021-01-08 11:03:00|952.5|951.9|952.5|952.2|952.5|952.3|952.3|951.9|1216
1610103790000|2021-01-08 11:03:10|952.4|952.1|952.2|952|952.4|952.1|952.2|952|1226
1610103810000|2021-01-08 11:03:30|952.1|951.9|951.8|951.4|952.1|951.9|951.8|951.3|2264
1610103840000|2021-01-08 11:04:00|951.7|951.3|951.6|951.2|951.7|951.3|951.6|951.1|169
1610103850000|2021-01-08 11:04:10|951.4|951|951.6|951.3|951.8|951.3|951.2|951|12442
1610103860000|2021-01-08 11:04:20|951.5|951.4|952.5|952.1|952.6|952.2|951.5|951.4|2901
1610103870000|2021-01-08 11:04:30|952.6||952.6||952.6||952.6||0
1610103880000|2021-01-08 11:04:40|952.7|952.2|952.9|952.5|952.9|952.6|952.7|952.2|1064
1610103890000|2021-01-08 11:04:50|953|952.4|953|952.7|953.1|952.7|953|952.4|0
1610103900000|2021-01-08 11:05:00|953.1|952.6|952.8|952.5|953.2|952.8|952.8|952.5|0
1610103910000|2021-01-08 11:05:10|952.9|952.6|953.2|952.7|953.4|952.9|952.9|952.6|3000
1610103920000|2021-01-08 11:05:20|953.1|952.8|953.3|952.8|953.6|953.3|953.1|952.8|6246
1610103930000|2021-01-08 11:05:30|953.2|952.9|953.1|952.7|953.3|952.9|952.8|952.5|7194
1610103940000|2021-01-08 11:05:40|953.2||953.1||953.2||953.1||0
1610103950000|2021-01-08 11:05:50|953|952.6|953|952.5|953.1|952.6|952.6|952.4|1412
1610103960000|2021-01-08 11:06:00|952.9|952.3|952.8|952.3|952.9|952.3|952.6|952.3|100
1610103970000|2021-01-08 11:06:10|||||||||30
1610103980000|2021-01-08 11:06:20|952.7|952.1|952.4|951.9|952.7|952.1|952.4|951.9|0
1610103990000|2021-01-08 11:06:30|952.5|952|952.4|952.1|952.6|952.1|952.4|952|0
1610104000000|2021-01-08 11:06:40|952.5|952.2|952.4|952.1|952.7|952.4|952.4|952.1|6176
1610104010000|2021-01-08 11:06:50||952.2||952.2||952.2||952.2|0
1610104020000|2021-01-08 11:07:00|952.6|952.3|952.8|952.4|952.8|952.4|952.6|952.3|1
1610104030000|2021-01-08 11:07:10|952.9|952.5|952.9|952.6|952.9|952.6|952.8|952.5|1800
1610104040000|2021-01-08 11:07:20|953|952.7|952.8|952.5|953.1|952.8|952.8|952.5|96
1610104060000|2021-01-08 11:07:40|952.9|952.6|953.3|952.8|953.3|952.8|952.8|952.5|19
1610104080000|2021-01-08 11:08:00|953|952.7|953|952.7|953|952.8|952.9|952.7|0
1610104090000|2021-01-08 11:08:10|952.9|952.5|952.7|952.5|952.9|952.7|952.7|952.5|706
1610104100000|2021-01-08 11:08:20|952.8|952.6|952.7|952.5|952.8|952.6|952.7|952.5|700
1610104110000|2021-01-08 11:08:30|952.8|952.4|952.7|952.2|952.8|952.4|952.5|952.2|400
1610104140000|2021-01-08 11:09:00||952.3||952.3||952.3||952.2|15
1610104160000|2021-01-08 11:09:20|952.8|952.4|952.8|952.5|952.8|952.7|952.8|952.4|306
1610104170000|2021-01-08 11:09:30|953|952.6|953|952.7|953|952.8|952.9|952.6|420
1610104180000|2021-01-08 11:09:40|952.9|952.8|953|952.8|953|952.8|952.9|952.8|310
1610104190000|2021-01-08 11:09:50|953.1|952.7|953|952.9|953.3|953|953|952.7|2000
1610104200000|2021-01-08 11:10:00|953.1|952.8|953.3|953|953.3|953|953|952.8|1379
1610104210000|2021-01-08 11:10:10|953.4|953.1|953.8|953.5|953.9|953.5|953.4|953.1|2252
1610104220000|2021-01-08 11:10:20|953.7|953.4|953.6|953.3|953.8|953.4|953.6|953.3|1545
1610104230000|2021-01-08 11:10:30|953.5|953.2|953.4|953.1|953.5|953.2|953.4|953.1|0
1610104240000|2021-01-08 11:10:40||953.2||953.1||953.2||953.1|21
1610104250000|2021-01-08 11:10:50||953.2||953.2||953.2||953.2|0
1610104260000|2021-01-08 11:11:00|953.6|953.3|953.6|953.4|953.6|953.4|953.4|953.3|290
1610104270000|2021-01-08 11:11:10|953.8|953.5|953.6|953.4|953.8|953.6|953.6|953.4|475
1610104290000|2021-01-08 11:11:30|953.5|953.3|953.4|953.2|953.6|953.4|953.4|953.1|2023
1610104300000|2021-01-08 11:11:40|953.5|953.3|953.8|953.3|953.8|953.5|953.5|953.3|728
1610104320000|2021-01-08 11:12:00|953.6||953.6||953.6||953.6||0
1610104330000|2021-01-08 11:12:10|953.4|953.4|953.7|953.4|954|953.7|953.4|953.2|9629
1610104340000|2021-01-08 11:12:20|953.8|953.5|954.5|954.2|954.5|954.2|953.7|953.4|37005
1610104350000|2021-01-08 11:12:30|954.4|954.1|954|953.8|954.5|954.3|953.9|953.7|9683
1610104360000|2021-01-08 11:12:40|953.8|953.6|953.3|953.1|954|953.6|953.2|952.8|17263
1610104370000|2021-01-08 11:12:50|953.2|953.2|953|952.8|953.2|953.2|953|952.8|3671
1610104380000|2021-01-08 11:13:00|953.1|952.7|952.9|952.8|953.1|952.8|952.8|952.5|2883
1610104390000|2021-01-08 11:13:10|953.1|952.9|953|952.8|953.2|952.9|952.9|952.8|1964
1610104400000|2021-01-08 11:13:20|952.9|952.6|952.8|952.6|952.9|952.6|952.7|952.6|100
1610104410000|2021-01-08 11:13:30|953|952.7|953|952.7|953|952.7|953|952.7|0
1610104430000|2021-01-08 11:13:50|953.1|952.8|953.3|953|953.5|953|953.1|952.8|5174
1610104440000|2021-01-08 11:14:00|953.2|952.9|953|952.8|953.2|953|953|952.8|3141
1610104450000|2021-01-08 11:14:10|952.9|952.6|952.7|952.5|952.9|952.6|952.6|952.2|0
1610104460000|2021-01-08 11:14:20|952.9|952.6|952.8|952.6|952.9|952.6|952.7|952.5|0
1610104480000|2021-01-08 11:14:40|952.9|952.7|952.7|952.6|952.9|952.8|952.7|952.6|1548
1610104490000|2021-01-08 11:14:50|952.8||952.8||952.8||952.7||0
1610104500000|2021-01-08 11:15:00|952.9|952.7|952.8|952.7|952.9|952.7|952.8|952.6|774
1610104510000|2021-01-08 11:15:10|952.9|952.6|953.3|953|953.3|953|952.8|952.6|1665
1610104520000|2021-01-08 11:15:20|953.2|952.9|953.2|952.9|953.3|953|953.2|952.9|267
1610104530000|2021-01-08 11:15:30|953.1|952.8|953.5|953.3|953.5|953.3|952.9|952.6|4664
1610104540000|2021-01-08 11:15:40|953.6|953.4|953.7|953.4|953.8|953.4|953.6|953.4|4000
1610104550000|2021-01-08 11:15:50|953.6|953.3|953.4|953.1|953.6|953.3|953.3|953.1|3727
1610104560000|2021-01-08 11:16:00|953.3|953.2|953.4|953.2|953.4|953.2|953.3|953.2|0
1610104570000|2021-01-08 11:16:10|953.5|953.1|953.3|953.1|953.5|953.1|953.2|953.1|1195
1610104580000|2021-01-08 11:16:20|953.2|952.9|953.4|953.1|953.5|953.1|953.1|952.9|1688
1610104600000|2021-01-08 11:16:40|953.3|952.9|953.3|952.9|953.3|953|953.3|952.9|0
1610104610000|2021-01-08 11:16:50|953.2||953.3||953.3||953.2||0
1610104620000|2021-01-08 11:17:00|953.2|952.8|953|952.7|953.3|952.9|953|952.7|0
1610104630000|2021-01-08 11:17:10|952.9|952.6|952.5|952.4|952.9|952.6|952.5|952.1|3782
1610104640000|2021-01-08 11:17:20|952.4|952.3|952.3|952.1|952.7|952.4|952.2|952.1|2907
1610104650000|2021-01-08 11:17:30|952.4|952.2|952.3|952.1|952.5|952.2|952.3|952.1|0
1610104660000|2021-01-08 11:17:40|952.2|951.9|952.3|952|952.3|952|952.1|951.7|1500
1610104670000|2021-01-08 11:17:50|952.4||952.2||952.4||952.2||0
1610104680000|2021-01-08 11:18:00||951.8||951.8||951.8||951.8|0
1610104690000|2021-01-08 11:18:10|952.1||952.1||952.1||952.1||0
1610104700000|2021-01-08 11:18:20|952|951.6|951.9|951.6|952.1|951.6|951.9|951.5|0
1610104720000|2021-01-08 11:18:40|951.8|951.5|951.7|951.5|951.8|951.5|951.7|951.5|0
1610104740000|2021-01-08 11:19:00|951.8|951.6|951.8|951.5|951.8|951.6|951.8|951.5|454
1610104750000|2021-01-08 11:19:10||951.6||951.6||951.6||951.5|882
1610104760000|2021-01-08 11:19:20|951.7|951.5|951.8|951.6|951.9|951.6|951.7|951.5|301
1610104770000|2021-01-08 11:19:30|951.9|951.8|952.3|952.1|952.4|952.1|951.9|951.8|1847
1610104790000|2021-01-08 11:19:50|952.2|952.2|952|951.7|952.2|952.2|951.9|951.7|4509
1610104800000|2021-01-08 11:20:00|952.1|951.8|952.2|951.9|952.2|952|952|951.8|1008
1610104810000|2021-01-08 11:20:10|952.1|952|952.2|952|952.3|952.1|952.1|951.9|2145
1610104820000|2021-01-08 11:20:20|952.3|952.1|952.3|952|952.3|952.1|952.3|952|307
1610104830000|2021-01-08 11:20:30|952.4|952.1|952.5|952.2|952.5|952.3|952.4|952.1|1600
1610104840000|2021-01-08 11:20:40|952.4|952.1|952.3|952.1|952.4|952.1|952.3|952.1|540
1610104850000|2021-01-08 11:20:50|952.4|952.2|952.5|952.3|952.5|952.3|952.4|952.1|0
1610104860000|2021-01-08 11:21:00|952.6|952.4|953.1|952.7|953.2|952.7|952.6|952.4|1718
1610104870000|2021-01-08 11:21:10|953|952.8|953.2|953|953.2|953|953|952.8|949
1610104880000|2021-01-08 11:21:20|953.1|952.9|952.8|952.5|953.1|952.9|952.7|952.5|2847
1610104890000|2021-01-08 11:21:30|952.7||952.8||952.8||952.7||0
1610104910000|2021-01-08 11:21:50|952.9|952.6|953|952.9|953.4|952.9|952.9|952.6|10919
1610104920000|2021-01-08 11:22:00|952.9|952.8|952.9|952.8|953.2|952.9|952.9|952.8|7939
1610104930000|2021-01-08 11:22:10|952.8|952.7|953.2|953.1|953.2|953.1|952.7|952.4|12501
1610104940000|2021-01-08 11:22:20|953.1|953|952.9|952.8|953.1|953|952.9|952.8|2408
1610104950000|2021-01-08 11:22:30|952.8|952.7|952.7|952.5|952.9|952.7|952.7|952.5|250
1610104960000|2021-01-08 11:22:40|952.6||952.6||952.6||952.6||0
1610104970000|2021-01-08 11:22:50|952.7|952.6|952.3|952.2|953|952.7|952.3|952.2|9043
1610104980000|2021-01-08 11:23:00|952.2|952|952.2|952|952.2|952|952.2|952|743
1610104990000|2021-01-08 11:23:10|952.1|952.1|952.2|952.1|952.4|952.2|952.1|952.1|7861
1610105000000|2021-01-08 11:23:20|952.4|952.2|952.6|952.3|952.6|952.3|952.2|952.1|7434
1610105010000|2021-01-08 11:23:30|952.5|952.4|952.6|952.5|952.8|952.5|952.4|952.4|1412
1610105020000|2021-01-08 11:23:40|952.7|952.4|953|952.7|953.1|952.7|952.7|952.4|7661
1610105030000|2021-01-08 11:23:50|952.9||952.8||952.9||952.8||2142
1610105040000|2021-01-08 11:24:00|952.7|952.6|952.8|952.6|952.8|952.6|952.7|952.4|1279
1610105050000|2021-01-08 11:24:10|952.9|952.7|953.6|953.2|953.6|953.3|952.9|952.7|3832
1610105060000|2021-01-08 11:24:20|953.7|953.3|953.9|953.4|953.9|953.4|953.7|953.3|1839
1610105070000|2021-01-08 11:24:30|953.8||953.8||953.8||953.8||0
1610105080000|2021-01-08 11:24:40|953.9|953.6|954|953.6|954.1|953.9|953.9|953.5|1189
1610105090000|2021-01-08 11:24:50|953.9||953.9||954||953.8||530
1610105100000|2021-01-08 11:25:00|953.8|953.7|954.4|954.2|954.5|954.3|953.8|953.7|4269
1610105110000|2021-01-08 11:25:10|954.3|954.1|954.4|954.1|954.4|954.1|954|953.7|5868
1610105120000|2021-01-08 11:25:20|954.5|954.2|954.5|954.3|954.5|954.3|954.4|954|0
1610105130000|2021-01-08 11:25:30||954.4||954.4||954.4||954.4|0
1610105160000|2021-01-08 11:26:00|954.4|954.2|954.5|954.2|954.5|954.4|954.4|954|8474
1610105170000|2021-01-08 11:26:10||954.4||954.4||954.4||954.4|0
1610105190000|2021-01-08 11:26:30|954.4|954.2|954.4|954.1|954.4|954.2|954.4|953.9|2437
1610105220000|2021-01-08 11:27:00|954.5|954.2|954.5|954.2|954.5|954.2|954.5|954.2|0
1610105230000|2021-01-08 11:27:10|954.2|954.1|954.2|954.1|954.2|954.1|954.2|954|3408
1610105240000|2021-01-08 11:27:20|954.4|954.2|954.5|954.3|954.5|954.3|954.4|954.2|6592
1610105250000|2021-01-08 11:27:30||954.4||954.4||954.4||954.4|0
1610105270000|2021-01-08 11:27:50|954.4|954.3|954.5|954.4|954.5|954.4|954.4|954.3|1237
1610105280000|2021-01-08 11:28:00|954.7|954.5|954.8|954.5|954.9|954.5|954.7|954.5|10
1610105300000|2021-01-08 11:28:20|954.9|954.6|955|954.6|955|954.6|954.9|954.6|0
1610105310000|2021-01-08 11:28:30|954.9||954.9||955||954.9||0
1610105330000|2021-01-08 11:28:50|955||955||955||954.9||0
1610105350000|2021-01-08 11:29:10|954.9||955||955||954.9||0
1610105370000|2021-01-08 11:29:30|954.9|954.7|955|954.7|955|954.7|954.8|954.7|3268
1610105390000|2021-01-08 11:29:50|954.9|954.8|955|954.8|955|954.8|954.9|954.7|700
1610105400000|2021-01-08 11:30:00|||||||||316
1610105410000|2021-01-08 11:30:10|954.9|954.7|954.5|954.3|954.9|954.7|954.5|954.2|3869
1610105420000|2021-01-08 11:30:20|954.4||954.4||954.4||954.4||0
1610105440000|2021-01-08 11:30:40|954.5|954.4|954.4|954.3|954.9|954.6|954.4|954.3|9436
1610105450000|2021-01-08 11:30:50|954.5|954.4|954.5|954.4|954.7|954.4|954.5|954.4|6468
1610105460000|2021-01-08 11:31:00|954.4|954.3|954.9|954.6|955|954.6|954.4|954.3|8724
1610105470000|2021-01-08 11:31:10|954.8|954.7|954.7|954.5|955|954.7|954.7|954.5|5896
1610105480000|2021-01-08 11:31:20|954.8|954.6|955|954.6|955|954.6|954.8|954.6|700
1610105490000|2021-01-08 11:31:30|954.9|954.4|954.8|954.5|954.9|954.5|954.6|954.3|2999
1610105500000|2021-01-08 11:31:40|954.7||954.7||954.8||954.7||0
1610105520000|2021-01-08 11:32:00|954.8|954.6|954.9|954.6|955|954.6|954.8|954.6|29
1610105530000|2021-01-08 11:32:10|955|954.7|955|954.8|955|954.8|955|954.7|0
1610105560000|2021-01-08 11:32:40|954.9||955||955||954.9||0
1610105570000|2021-01-08 11:32:50|954.9|954.6|954.9|954.6|954.9|954.8|954.7|954.5|1329
1610105580000|2021-01-08 11:33:00|955|954.5|954.9|954.6|955|954.7|954.9|954.5|0
1610105600000|2021-01-08 11:33:20|955||955||955||954.9||0
1610105610000|2021-01-08 11:33:30|954.9||954.9||954.9||954.9||0
1610105620000|2021-01-08 11:33:40|955|954.7|955|954.8|955|954.8|954.9|954.7|700
1610105630000|2021-01-08 11:33:50|955.1|954.9|955.2|955.1|955.2|955.1|955.1|954.8|22509
1610105640000|2021-01-08 11:34:00|955.1|955|955.2|955.1|955.2|955.1|955.1|955|1559
1610105650000|2021-01-08 11:34:10|955.1|955|955.2|955|955.2|955|955.1|955|1244
1610105660000|2021-01-08 11:34:20|955.1|954.9|955.1|954.8|955.1|955|955|954.8|2123
1610105680000|2021-01-08 11:34:40|954.9|954.6|954.5|954.2|954.9|954.6|954.5|954.2|4296
1610105690000|2021-01-08 11:34:50|954.4|954.3|954.8|954.5|954.8|954.5|954.3|954.3|647
1610105700000|2021-01-08 11:35:00|954.7||954.7||954.7||954.7||0
1610105710000|2021-01-08 11:35:10|954.6|954.6|954.7|954.6|954.7|954.6|954.6|954.6|0
1610105720000|2021-01-08 11:35:20|954.6|954.5|954.4|953.9|954.6|954.5|954.4|953.9|4125
1610105730000|2021-01-08 11:35:30|954.3|954|954.6|954.3|954.7|954.4|954.2|954|1047
1610105740000|2021-01-08 11:35:40||954.4||954.3||954.4||954.3|0
1610105760000|2021-01-08 11:36:00|954.5||954.5||954.5||954.5||0
1610105780000|2021-01-08 11:36:20|954.6||954.6||954.6||954.5||0
1610105790000|2021-01-08 11:36:30|954.5||954.5||954.5||954.5||0
1610105810000|2021-01-08 11:36:50|||||||||100
1610105830000|2021-01-08 11:37:10|954.6|954.4|954.6|954.4|954.7|954.4|954.6|954.4|0
1610105850000|2021-01-08 11:37:30|954.5||954.6||954.6||954.5||127
1610105860000|2021-01-08 11:37:40|954.5||954.5||954.5||954.5||0
1610105870000|2021-01-08 11:37:50|954.7|954.5|955.2|954.9|955.2|954.9|954.7|954.5|5883
1610105880000|2021-01-08 11:38:00|955.1|955|955.2|955|955.2|955|955.1|955|0
1610105890000|2021-01-08 11:38:10|955.3|955.1|955.4|955.2|955.5|955.2|955.3|955.1|655
1610105900000|2021-01-08 11:38:20|955.3|955.1|955.2|955.1|955.4|955.1|955.2|955|1911
1610105910000|2021-01-08 11:38:30|955.1|955|955.2|955|955.2|955|955.1|955|1628
1610105920000|2021-01-08 11:38:40|955.1|955.1|955.2|955|955.2|955.1|955.1|955|1348
1610105930000|2021-01-08 11:38:50||955.1||955.1||955.1||955.1|0
1610105940000|2021-01-08 11:39:00|955.4|955.2|955.7|955.3|955.8|955.5|955.4|955.2|3418
1610105950000|2021-01-08 11:39:10|955.6|955.2|955.1|955|955.6|955.3|955.1|955|1644
1610105960000|2021-01-08 11:39:20|955|954.9|955.9|955.5|955.9|955.5|955|954.8|11601
1610105970000|2021-01-08 11:39:30|955.8||955.6||955.8||955.6||428
1610105980000|2021-01-08 11:39:40|955.4|955.3|955.3|955.2|955.4|955.3|955.3|955.1|6036
1610105990000|2021-01-08 11:39:50|955.2|955.1|955.1|955|955.2|955.1|955|954.9|3847
1610106000000|2021-01-08 11:40:00|955|954.9|955.7|955.4|955.8|955.4|954.9|954.7|23413
1610106010000|2021-01-08 11:40:10|955.6|955.3|955.3|955|955.7|955.3|955.3|954.9|3064
1610106020000|2021-01-08 11:40:20|955.4|955.1|955.5|955.3|955.5|955.3|955.4|955.1|527
1610106030000|2021-01-08 11:40:30|955.4|955.2|955.5|955.2|955.5|955.2|955.3|955.1|1290
1610106040000|2021-01-08 11:40:40|955.4|954.9|955.3|955|955.4|955|955.1|954.8|7841
1610106050000|2021-01-08 11:40:50|955.2|954.9|955.7|955.3|955.7|955.4|955.1|954.8|9122
1610106060000|2021-01-08 11:41:00||955.4||955.4||955.4||955.4|0
1610106100000|2021-01-08 11:41:40||955.5||955.5||955.5||955.4|0
1610106110000|2021-01-08 11:41:50|955.8|955.6|956|955.8|956|955.8|955.8|955.6|1548
1610106120000|2021-01-08 11:42:00|956.1|955.9|956.5|956.1|956.6|956.3|956.1|955.8|4984
1610106130000|2021-01-08 11:42:10|956.7|956.5|957.6|957.4|957.7|957.4|956.7|956.5|40831
1610106140000|2021-01-08 11:42:20|957.8|957.6|958|957.8|958.3|957.9|957.8|957.6|13320
1610106150000|2021-01-08 11:42:30|957.9|957.7|958|957.7|958.2|957.9|957.8|957.6|6443
1610106160000|2021-01-08 11:42:40|957.9|957.6|957.6|957.2|957.9|957.6|957.4|957.1|3124
1610106170000|2021-01-08 11:42:50|957.5|957.1|957.5|957.2|957.5|957.2|957.4|957.1|2372
1610106180000|2021-01-08 11:43:00||957.3||957.4||957.4||957.3|217
1610106200000|2021-01-08 11:43:20|957.7|957.5|957.8|957.6|957.8|957.6|957.6|957.5|2503
1610106230000|2021-01-08 11:43:50|957.7||957.7||957.7||957.7||0
1610106240000|2021-01-08 11:44:00|957.6|957.5|957.8|957.4|957.9|957.6|957.6|957.4|5338
1610106260000|2021-01-08 11:44:20|957.7|957.2|957.6|957.3|957.7|957.3|957.3|957.2|3534
1610106270000|2021-01-08 11:44:30|957.5||957.5||957.5||957.5||0
1610106280000|2021-01-08 11:44:40|957.7|957.4|957.7|957.6|957.7|957.6|957.6|957.4|332
1610106300000|2021-01-08 11:45:00|957.6|957.5|957.9|957.5|957.9|957.8|957.6|957.4|2714
1610106310000|2021-01-08 11:45:10|958|957.6|958.2|957.9|958.2|958|958|957.6|1319
1610106320000|2021-01-08 11:45:20|958.1|957.8|958|957.7|958.1|957.8|958|957.7|523
1610106330000|2021-01-08 11:45:30|957.9|957.5|957.8|957.5|957.9|957.5|957.8|957.5|522
1610106350000|2021-01-08 11:45:50|957.9|957.6|958|957.8|958|957.9|957.9|957.6|586
1610106380000|2021-01-08 11:46:20|957.9||958||958||957.9||0
1610106390000|2021-01-08 11:46:30|957.9|957.7|957.9|957.5|958|957.7|957.8|957.5|100
1610106400000|2021-01-08 11:46:40|957.8||957.7||957.8||957.7||0
1610106410000|2021-01-08 11:46:50|957.6||957.7||957.7||957.6||0
1610106420000|2021-01-08 11:47:00|957.6|957.4|957.7|957.4|957.7|957.5|957.6|957.4|913
1610106430000|2021-01-08 11:47:10||957.5||957.4||957.5||957.4|0
1610106440000|2021-01-08 11:47:20|957.8|957.5|957.8|957.5|957.8|957.6|957.7|957.5|0
1610106450000|2021-01-08 11:47:30|957.7|957.4|957.8|957.5|957.8|957.5|957.7|957.4|0
1610106460000|2021-01-08 11:47:40|957.7||957.7||957.7||957.7||0
1610106470000|2021-01-08 11:47:50|957.8|957.6|957.9|957.6|957.9|957.8|957.7|957.6|831
1610106480000|2021-01-08 11:48:00|957.8|957.5|957.7|957.5|957.8|957.5|957.7|957.5|10
1610106490000|2021-01-08 11:48:10|957.6|957.4|957.2|956.8|957.8|957.6|957.2|956.8|9211
1610106510000|2021-01-08 11:48:30||956.7||956.7||956.8||956.7|0
1610106520000|2021-01-08 11:48:40|957.1|956.8|957.2|956.9|957.4|957|957|956.7|3265
1610106540000|2021-01-08 11:49:00|957.1|956.8|957.1|956.8|957.1|956.8|957.1|956.7|0
1610106550000|2021-01-08 11:49:10|957.3|957|957.6|957.3|957.6|957.3|957.3|957|20
1610106560000|2021-01-08 11:49:20|957.7|957.4|957.8|957.5|957.8|957.5|957.7|957.4|0
1610106580000|2021-01-08 11:49:40|957.7|957.6|957.8|957.6|957.8|957.7|957.7|957.5|1706
1610106590000|2021-01-08 11:49:50|957.7||957.8||957.8||957.7||0
1610106600000|2021-01-08 11:50:00|957.7|957.5|957.2|957|957.8|957.5|957.2|957|2950
1610106610000|2021-01-08 11:50:10|957.3|957.1|957.4|957.1|957.4|957.1|957.2|957.1|0
1610106620000|2021-01-08 11:50:20||957||957.1||957.1||957|0
1610106630000|2021-01-08 11:50:30|957.5||957.5||957.5||957.5||0
1610106640000|2021-01-08 11:50:40||957.2||957.4||957.4||957.2|0
1610106650000|2021-01-08 11:50:50|957.7|957.5|957.7|957.5|957.8|957.6|957.7|957.5|5934
1610106660000|2021-01-08 11:51:00|957.6|957.6|957.8|957.6|957.8|957.6|957.6|957.6|141
1610106670000|2021-01-08 11:51:10|957.7|957.5|957.8|957.5|957.8|957.5|957.7|957.5|1105
1610106680000|2021-01-08 11:51:20|957.7|957.6|957.9|957.6|958|957.6|957.7|957.5|1720
1610106690000|2021-01-08 11:51:30||957.5||957.5||957.6||957.5|0
1610106700000|2021-01-08 11:51:40||957.6||957.5||957.6||957.5|0
1610106710000|2021-01-08 11:51:50||957.6||957.6||957.6||957.6|0
1610106720000|2021-01-08 11:52:00|957.8||957.9||957.9||957.8||0
1610106730000|2021-01-08 11:52:10|957.8|957.5|957.5|957.3|957.8|957.6|957.5|957.3|3695
1610106740000|2021-01-08 11:52:20|957.4|957.2|957.5|957.3|957.5|957.3|957.4|957.2|124
1610106750000|2021-01-08 11:52:30|957.6|957.4|957.7|957.4|957.7|957.4|957.6|957.4|0
1610106760000|2021-01-08 11:52:40|957.5|957.3|957.5|957.3|957.5|957.4|957.5|957.3|1872
1610106780000|2021-01-08 11:53:00|957.6|957.4|957.8|957.5|957.8|957.7|957.6|957.4|2264
1610106790000|2021-01-08 11:53:10|957.7|957.4|957.7|957.4|957.7|957.4|957.7|957.4|0
1610106800000|2021-01-08 11:53:20|957.6||957.5||957.6||957.5||0
1610106810000|2021-01-08 11:53:30|957.6||957.7||957.7||957.6||700
1610106820000|2021-01-08 11:53:40|957.8|957.5|957.8|957.5|957.8|957.5|957.8|957.5|0
1610106830000|2021-01-08 11:53:50|957.9|957.8|958.5|958.3|958.6|958.3|957.9|957.8|13197
1610106840000|2021-01-08 11:54:00|958.4|958.2|958.5|958.1|958.5|958.2|958.3|958|3855
1610106850000|2021-01-08 11:54:10|958.4|958|957.9|957.5|958.4|958.1|957.9|957.5|1795
1610106860000|2021-01-08 11:54:20|958|957.6|958.2|958|958.2|958|958|957.6|2345
1610106870000|2021-01-08 11:54:30|||||||||650
1610106900000|2021-01-08 11:55:00||958.1||958.1||958.1||958.1|200
1610106910000|2021-01-08 11:55:10|958.1|958|957.7|957.4|958.2|958.1|957.7|957.4|3386
1610106920000|2021-01-08 11:55:20|957.8|957.5|957.7|957.3|957.8|957.5|957.7|957.3|700
1610106930000|2021-01-08 11:55:30|957.6|957.4|957.5|957|957.6|957.4|957.5|957|0
1610106940000|2021-01-08 11:55:40|957.4|956.9|957|956.8|957.4|957|956.9|956.7|1171
1610106950000|2021-01-08 11:55:50|957.1|956.9|957.5|957.2|957.5|957.2|957.1|956.9|5383
1610106960000|2021-01-08 11:56:00|957.4|957.1|957.1|956.7|957.4|957.1|957.1|956.6|1971
1610106980000|2021-01-08 11:56:20|957|956.6|956.7|956.4|957|956.6|956.5|956.2|481
1610106990000|2021-01-08 11:56:30|956.8|956.5|956.8|956.6|956.8|956.6|956.8|956.5|700
1610107000000|2021-01-08 11:56:40|956.9|956.7|957|956.7|957|956.7|956.9|956.7|746
1610107010000|2021-01-08 11:56:50|956.9|956.6|956.9|956.6|956.9|956.6|956.8|956.6|1771
1610107020000|2021-01-08 11:57:00|956.8|956.5|956.9|956.5|956.9|956.7|956.7|956.5|1024
1610107030000|2021-01-08 11:57:10|956.8|956.6|956.9|956.6|956.9|956.6|956.7|956.5|0
1610107040000|2021-01-08 11:57:20||956.7||956.7||956.7||956.7|0
1610107060000|2021-01-08 11:57:40|957|956.8|957.1|956.8|957.1|956.9|956.9|956.7|4449
1610107070000|2021-01-08 11:57:50|957|956.7|957.1|956.7|957.1|956.7|956.9|956.7|250
1610107080000|2021-01-08 11:58:00|957.2|956.8|957.5|957.3|957.5|957.3|957.1|956.8|2277
1610107090000|2021-01-08 11:58:10|957.6||957.5||957.6||957.5||0
1610107100000|2021-01-08 11:58:20|957.4||957.5||957.5||957.4||0
1610107120000|2021-01-08 11:58:40|957.6|957.4|957.9|957.6|957.9|957.6|957.6|957.4|426
1610107130000|2021-01-08 11:58:50|957.8|957.4|957.7|957.6|957.8|957.6|957.7|957.4|2560
1610107140000|2021-01-08 11:59:00|957.6|957.4|957.5|957.1|957.6|957.4|957.3|957.1|1995
1610107150000|2021-01-08 11:59:10||957.2||957.2||957.2||957.2|0
1610107160000|2021-01-08 11:59:20||957.3||957.3||957.3||957.3|0
1610107170000|2021-01-08 11:59:30|957.7|957.4|957.7|957.4|957.8|957.5|957.7|957.4|2729
1610107180000|2021-01-08 11:59:40||957.5||957.5||957.5||957.5|0
1610107190000|2021-01-08 11:59:50|957.8|957.6|957.8|957.7|958|957.7|957.7|957.5|5815
1610107200000|2021-01-08 12:00:00|957.7|957.5|957.8|957.6|957.8|957.6|957.7|957.5|484
1610107330000|2021-01-08 12:02:10|958.9|958.1|956.9|956.6|958.9|958.1|956.8|956.4|143567
1610107340000|2021-01-08 12:02:20|956.8|956.7|956.8|956.6|957|956.8|956.8|956.6|3722
1610107350000|2021-01-08 12:02:30|956.9|956.7|956.6|956.2|956.9|956.7|956.3|956|1329
1610107360000|2021-01-08 12:02:40||956.1||956.2||956.2||956.1|0
1610107370000|2021-01-08 12:02:50|956.5|956.1|956.4|956.1|956.5|956.2|956.4|956.1|0
1610107380000|2021-01-08 12:03:00|956.5|956.2|956.3|956.2|956.5|956.3|956.3|956.1|1320
1610107390000|2021-01-08 12:03:10|956.2|956.1|956.3|956.1|956.5|956.2|956.2|956.1|4407
1610107400000|2021-01-08 12:03:20|956.4|956.2|956.4|956.3|956.5|956.3|956.2|955.7|4756
1610107410000|2021-01-08 12:03:30|956.5|956.4|956.6|956.4|957.1|956.9|956.5|956.3|11972
1610107420000|2021-01-08 12:03:40|956.5|956.3|956.5|956.2|956.5|956.3|956.3|956|2242
1610107430000|2021-01-08 12:03:50||956.3||956.3||956.3||956.3|0
1610107440000|2021-01-08 12:04:00|956.6|956.4|956.6|956.3|956.7|956.5|956.6|956.3|122
1610107450000|2021-01-08 12:04:10|956.8|956.4|957.2|956.9|957.2|957|956.8|956.4|10227
1610107460000|2021-01-08 12:04:20|957.3|957|957.3|957.1|957.3|957.1|957.3|957|1255
1610107480000|2021-01-08 12:04:40|957.5|957.2|957.7|957.5|957.7|957.5|957.5|957.2|602
1610107490000|2021-01-08 12:04:50|957.6|957.3|957.1|956.9|957.6|957.3|957.1|956.8|4345
1610107500000|2021-01-08 12:05:00|957|956.8|957|956.6|957.1|956.8|957|956.6|0
1610107510000|2021-01-08 12:05:10|956.7|956.7|956.7|956.4|956.7|956.7|956.7|956.4|773
1610107520000|2021-01-08 12:05:20||956.5||956.6||956.6||956.5|0
1610107530000|2021-01-08 12:05:30|956.6|956.5|956.6|956.2|956.6|956.5|956.6|956.2|1866
1610107540000|2021-01-08 12:05:40|956.5|956|956.2|955.9|956.5|956|956.2|955.9|1105
1610107550000|2021-01-08 12:05:50|956.1|955.8|955.9|955.3|956.2|955.8|955.8|955.3|504
1610107570000|2021-01-08 12:06:10|955.8|955.2|955.7|955.2|955.8|955.2|955.7|955.1|0
1610107580000|2021-01-08 12:06:20|955.6|955.1|954.9|954.5|955.6|955.2|954.9|954.3|4680
1610107590000|2021-01-08 12:06:30|954.8|954.4|954.7|954.4|954.9|954.4|954.7|954.3|100
1610107600000|2021-01-08 12:06:40|954.6|954.5|954.9|954.6|954.9|954.6|954.5|954.1|3418
1610107610000|2021-01-08 12:06:50|955|954.7|955|954.6|955|954.8|954.8|954.5|3531
1610107630000|2021-01-08 12:07:10|955.1|954.7|955.5|955.2|955.6|955.2|955.1|954.7|1808
1610107640000|2021-01-08 12:07:20||955.1||955||955.1||955|0
1610107660000|2021-01-08 12:07:40|955.6||955.6||955.6||955.6||2000
1610107670000|2021-01-08 12:07:50|955.5|955.1|955.8|955.4|955.9|955.7|955.5|955.1|4544
1610107680000|2021-01-08 12:08:00|955.9|955.6|956.1|955.7|956.2|955.7|955.9|955.6|1854
1610107690000|2021-01-08 12:08:10|956|955.6|955.9|955.4|956|955.6|955.7|955.4|3712
1610107700000|2021-01-08 12:08:20|956|955.5|955.8|955.5|956.1|955.8|955.7|955.5|6822
1610107710000|2021-01-08 12:08:30|955.9|955.6|955.8|955.4|956|955.6|955.8|955.4|0
1610107720000|2021-01-08 12:08:40|955.7|955.5|955.8|955.5|955.8|955.5|955.6|955.3|0
1610107730000|2021-01-08 12:08:50|955.9|955.6|956|955.8|956.1|955.8|955.9|955.6|0
1610107740000|2021-01-08 12:09:00|956.1|955.9|956.1|955.8|956.1|956|955.9|955.7|4343
1610107750000|2021-01-08 12:09:10|956|955.9|956|955.7|956|956|955.7|955.5|2788
1610107770000|2021-01-08 12:09:30|955.9|955.6|955.2|955|955.9|955.7|955.1|954.9|3900
1610107780000|2021-01-08 12:09:40|955.1|954.9|955|954.6|955.2|954.9|954.9|954.6|1743
1610107790000|2021-01-08 12:09:50|955.1|954.2|955.1|954.7|955.1|954.7|954.4|954.2|26144
1610107800000|2021-01-08 12:10:00|955.2|954.9|956.1|955.6|956.1|955.6|955.2|954.9|23941
1610107820000|2021-01-08 12:10:20|956.3|955.7|956.4|956|956.5|956.1|956.1|955.7|921
1610107830000|2021-01-08 12:10:30|956|955.9|956.4|956|956.4|956|956|955.9|6500
1610107840000|2021-01-08 12:10:40|956.3||956.2||956.3||956.2||1132
1610107850000|2021-01-08 12:10:50|956.3||956.3||956.3||956.3||0
1610107860000|2021-01-08 12:11:00|956.4|956.1|956.5|956.3|956.8|956.3|956.4|956.1|983
1610107870000|2021-01-08 12:11:10|956.6|956.4|956.6|956.4|956.6|956.4|956.5|956.4|0
1610107880000|2021-01-08 12:11:20|956.8|956.5|956.4|956|956.9|956.5|956.2|955.9|8041
1610107890000|2021-01-08 12:11:30|956.5|956.1|956.6|956.2|956.6|956.2|956.5|956.1|0
1610107910000|2021-01-08 12:11:50|956.7|956.3|956.8|956.4|956.8|956.4|956.4|956.1|1250
1610107920000|2021-01-08 12:12:00|956.7||956.6||956.7||956.6||200
1610107930000|2021-01-08 12:12:10|956.7||956.8||956.8||956.7||0
1610107940000|2021-01-08 12:12:20|956.9|956.5|957|956.6|957.1|956.6|956.9|956.5|0
1610107950000|2021-01-08 12:12:30|957.1|956.7|957.2|957|957.2|957|957.1|956.7|523
1610107960000|2021-01-08 12:12:40|957.1|957.1|957.2|957|957.2|957.1|957.1|956.8|4173
1610107970000|2021-01-08 12:12:50||957.1||957.1||957.1||957.1|532
1610107980000|2021-01-08 12:13:00|||||||||2229
1610107990000|2021-01-08 12:13:10|957.4|957.2|957.7|957.4|957.8|957.4|957.4|957.2|4279
1610108010000|2021-01-08 12:13:30|957.6|957.3|957.2|956.9|957.6|957.3|957.1|956.9|6449
1610108020000|2021-01-08 12:13:40|957.3|957|957.3|957|957.3|957|957.3|957|0
1610108050000|2021-01-08 12:14:10|957.4|957.1|957.7|957.3|957.8|957.3|957.4|957.1|700
1610108060000|2021-01-08 12:14:20|957.8|957.4|957.8|957.5|957.8|957.5|957.8|957.4|0
1610108070000|2021-01-08 12:14:30|957.7||957.8||957.8||957.7||0
1610108080000|2021-01-08 12:14:40||957.6||957.6||957.6||957.6|0
1610108100000|2021-01-08 12:15:00|957.9|957.7|958.1|957.8|958.2|957.9|957.9|957.7|4329
1610108110000|2021-01-08 12:15:10|958.2|957.9|959.2|959|959.3|959.2|958.1|957.9|20729
1610108120000|2021-01-08 12:15:20|959.3|959.1|959|958.6|959.3|959.2|958.9|958.6|6032
1610108130000|2021-01-08 12:15:30|958.9|958.5|958.9|958.5|959|958.6|958.9|958.5|0
1610108140000|2021-01-08 12:15:40||958.6||958.6||958.6||958.6|0
1610108160000|2021-01-08 12:16:00|959|958.7|959.2|958.8|959.3|959.1|959|958.7|2569
1610108170000|2021-01-08 12:16:10|959.1|958.9|958.8|958.5|959.1|958.9|958.7|958.5|1283
1610108180000|2021-01-08 12:16:20|959|958.6|959|958.6|959|958.7|958.8|958.6|700
1610108190000|2021-01-08 12:16:30|958.9|958.7|959.1|958.8|959.1|958.8|958.9|958.6|2586
1610108200000|2021-01-08 12:16:40|959|958.7|959|958.8|959.1|958.9|959|958.7|17
1610108210000|2021-01-08 12:16:50|959.1|958.9|959.1|958.9|959.1|958.9|959.1|958.9|0
1610108220000|2021-01-08 12:17:00|959|959|958.9|958.7|959.1|959|958.8|958.7|2058
1610108230000|2021-01-08 12:17:10|959||959||959||959||0
1610108240000|2021-01-08 12:17:20||958.8||958.8||958.8||958.8|0
1610108250000|2021-01-08 12:17:30|959.1|958.9|959.1|958.9|959.1|958.9|959.1|958.9|0
1610108260000|2021-01-08 12:17:40|959.2|959|959.3|959.1|959.3|959.1|959.2|959|0
1610108270000|2021-01-08 12:17:50|959.2|958.9|959.5|959.4|959.5|959.4|959|958.7|5653
1610108280000|2021-01-08 12:18:00|959.6|959.5|959.4|959.1|959.7|959.5|959.3|959|9017
1610108290000|2021-01-08 12:18:10|959.3|959.2|959.5|959.2|959.5|959.2|959.3|959.2|0
1610108300000|2021-01-08 12:18:20|959.6|959.3|959.7|959.4|959.8|959.7|959.5|959.3|2650
1610108310000|2021-01-08 12:18:30|959.2|959.1|960|959.8|960|959.8|959.2|959.1|60143
1610108320000|2021-01-08 12:18:40|960.1|959.9|960.5|960.2|960.6|960.3|960.1|959.9|35825
1610108330000|2021-01-08 12:18:50|960.6|960.3|960.4|960.3|960.6|960.4|960.4|960|4580
1610108340000|2021-01-08 12:19:00|960.3|960.2|959.9|959.6|960.4|960.2|959.6|959.4|5730
1610108350000|2021-01-08 12:19:10|960|959.7|960|959.8|960|959.8|959.8|959.7|288
1610108360000|2021-01-08 12:19:20|959.9|959.9|960|959.8|960|959.9|959.9|959.8|2050
1610108370000|2021-01-08 12:19:30|959.9|959.7|959.5|959.3|959.9|959.7|959.5|959.3|2240
1610108380000|2021-01-08 12:19:40|959.4|959.2|959.3|959|959.4|959.2|959|958.7|851
1610108390000|2021-01-08 12:19:50|959.4|959.1|959.4|959.2|959.5|959.2|959.3|959.1|2400
1610108400000|2021-01-08 12:20:00|959.5|959.3|959.7|959.4|959.7|959.4|959.5|959.3|0
1610108430000|2021-01-08 12:20:30|959.8|959.5|959.8|959.6|959.8|959.6|959.8|959.4|200
1610108450000|2021-01-08 12:20:50|959.7|959.5|959.6|959.4|959.7|959.5|959.6|959.4|1707
1610108460000|2021-01-08 12:21:00|959.7|959.3|959.7|959.5|959.8|959.5|959.7|959.3|1893
1610108470000|2021-01-08 12:21:10|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.4|0
1610108480000|2021-01-08 12:21:20|959.7||959.8||959.8||959.7||0
1610108490000|2021-01-08 12:21:30|959.7|959.5|959.7|959.3|959.7|959.5|959.4|959.3|2297
1610108500000|2021-01-08 12:21:40|959.6|959.4|959.6|959.4|959.6|959.4|959.5|959.3|0
1610108510000|2021-01-08 12:21:50|959.5|959.3|959.6|959.4|959.6|959.4|959.3|959.2|4047
1610108520000|2021-01-08 12:22:00|959.9|959.5|959.9|959.6|960|959.6|959.8|959.5|10931
1610108530000|2021-01-08 12:22:10|959.8|959.7|959.4|959.3|959.8|959.7|959.4|959.3|2614
1610108540000|2021-01-08 12:22:20|959.3|959.2|959.4|959.2|959.4|959.2|959.3|959.1|884
1610108550000|2021-01-08 12:22:30|959.5|959.3|959.9|959.6|960|959.8|959.5|959.3|8084
1610108560000|2021-01-08 12:22:40|959.8|959.5|959.7|959.4|959.8|959.5|959.6|959.4|1000
1610108570000|2021-01-08 12:22:50|959.8|959.5|959.4|959.2|960|959.8|959.4|959.2|8262
1610108580000|2021-01-08 12:23:00||959.3||959.3||959.3||959.3|900
1610108590000|2021-01-08 12:23:10|959.3|959.2|958.9|958.8|959.3|959.2|958.9|958.8|1724
1610108600000|2021-01-08 12:23:20|959|958.9|959|958.8|959.3|959|959|958.8|7058
1610108610000|2021-01-08 12:23:30|958.9|958.7|958.8|958.7|958.9|958.7|958.8|958.6|1222
1610108620000|2021-01-08 12:23:40|958.7|958.6|958.7|958.6|958.7|958.7|958.7|958.5|1697
1610108630000|2021-01-08 12:23:50||958.5||958.6||958.6||958.5|0
1610108640000|2021-01-08 12:24:00|958.6|958.5|958.1|957.9|958.6|958.6|958.1|957.8|1781
1610108650000|2021-01-08 12:24:10|958|957.8|957.8|957.6|958.1|957.8|957.8|957.5|1147
1610108660000|2021-01-08 12:24:20|957.9|957.7|958|957.9|958.2|958|957.9|957.7|6468
1610108690000|2021-01-08 12:24:50|958.1||958.2||958.2||958.1||6803
1610108700000|2021-01-08 12:25:00|958.1|957.7|957.6|957.4|958.1|957.8|957.6|957.3|3843
1610108710000|2021-01-08 12:25:10|957.5|957.5|957.6|957.5|957.6|957.5|957.5|957.5|0
1610108720000|2021-01-08 12:25:20|957.7|957.6|957.8|957.7|958|957.7|957.7|957.6|6855
1610108750000|2021-01-08 12:25:50|957.9|957.8|958|957.8|958.1|957.8|957.9|957.8|5631
1610108760000|2021-01-08 12:26:00|957.9|957.7|957.9|957.7|958|957.7|957.7|957.5|3479
1610108770000|2021-01-08 12:26:10|958|957.8|958|957.8|958|957.8|958|957.7|0
1610108780000|2021-01-08 12:26:20|958.1|957.9|958.2|957.9|958.2|958|958.1|957.9|0
1610108820000|2021-01-08 12:27:00||958||958||958||958|0
1610108830000|2021-01-08 12:27:10|958.3|958.1|958.5|958.3|958.6|958.4|958.3|958.1|3544
1610108840000|2021-01-08 12:27:20|958.4|958.2|958.3|958.1|958.4|958.3|958.1|958|4428
1610108850000|2021-01-08 12:27:30|958.5|958.2|958.9|958.7|958.9|958.7|958.4|958.2|1180
1610108860000|2021-01-08 12:27:40|959|958.6|958.7|958.5|959|958.6|958.7|958.5|2406
1610108890000|2021-01-08 12:28:10|958.8|958.6|958.7|958.5|958.9|958.6|958.7|958.5|1500
1610108900000|2021-01-08 12:28:20|958.6|958.4|958|957.8|958.6|958.4|958|957.8|1391
1610108910000|2021-01-08 12:28:30|958.1|957.9|958.3|958.1|958.3|958.1|958.1|957.9|700
1610108920000|2021-01-08 12:28:40|958.2|958|958.1|957.9|958.2|958|958|957.8|1018
1610108930000|2021-01-08 12:28:50|958.2||958.1||958.2||958.1||0
1610108940000|2021-01-08 12:29:00|958.2|958|958.2|958|958.2|958|958.1|957.9|700
1610108960000|2021-01-08 12:29:20|958.1|957.9|958.5|958.1|958.5|958.2|958.1|957.9|1480
1610108980000|2021-01-08 12:29:40|958.6|958.2|958.7|958.5|958.7|958.5|958.6|958.2|0
1610108990000|2021-01-08 12:29:50|958.6|958.4|958.7|958.4|958.7|958.5|958.6|958.4|135
1610109000000|2021-01-08 12:30:00|958.6|958.3|958.3|958|958.6|958.4|958.1|957.9|2566
1610109010000|2021-01-08 12:30:10||957.9||958||958||957.9|0
1610109020000|2021-01-08 12:30:20|958.2|957.9|958.2|958|958.2|958|958|957.7|1093
1610109050000|2021-01-08 12:30:50|958.3|958.1|958.2|958|958.3|958.1|958.1|957.9|542
1610109070000|2021-01-08 12:31:10|958.1||958.2||958.2||958.1||100
1610109080000|2021-01-08 12:31:20|958.1|957.9|957.8|957.5|958.1|957.9|957.8|957.5|1500
1610109090000|2021-01-08 12:31:30||957.6||957.5||957.6||957.5|0
1610109100000|2021-01-08 12:31:40|957.7|957.3|957.6|957.3|957.7|957.3|957.4|957.2|500
1610109110000|2021-01-08 12:31:50|957.8|957.2|957.8|957.6|957.8|957.6|957.8|957.2|5385
1610109120000|2021-01-08 12:32:00||957.5||957.6||957.6||957.5|0
1610109140000|2021-01-08 12:32:20|957.7|957.5|957.8|957.5|957.8|957.5|957.5|957.4|26466
1610109150000|2021-01-08 12:32:30|957.9|957.6|957.6|957.4|957.9|957.6|957.6|957.4|2894
1610109160000|2021-01-08 12:32:40|957.5|957.5|957.6|957.4|957.6|957.5|957.5|957.4|0
1610109170000|2021-01-08 12:32:50|957.8|957.5|957.9|957.7|958|957.7|957.8|957.5|2106
1610109180000|2021-01-08 12:33:00|957.8|957.6|957.8|957.6|957.8|957.8|957.8|957.6|0
1610109190000|2021-01-08 12:33:10|957.7|957.5|957.4|957.1|957.7|957.5|957.2|956.9|3619
1610109200000|2021-01-08 12:33:20|957.5|957.2|957.4|957.2|957.5|957.2|957.4|957.2|0
1610109210000|2021-01-08 12:33:30|957.7|957.4|958.7|958.5|958.9|958.5|957.7|957.4|20443
1610109220000|2021-01-08 12:33:40|958.6|958.4|958.5|958.3|958.6|958.5|958.4|958.1|2053
1610109230000|2021-01-08 12:33:50|958.6|958.4|958.5|958.3|958.7|958.5|958.5|958.3|1674
1610109240000|2021-01-08 12:34:00|958.6|958.4|958.7|958.4|958.8|958.6|958.6|958.3|859
1610109250000|2021-01-08 12:34:10|958.8|958.5|958.9|958.6|959|958.9|958.8|958.4|4773
1610109260000|2021-01-08 12:34:20|959|958.7|958.9|958.7|959|958.8|958.9|958.7|0
1610109270000|2021-01-08 12:34:30|959|958.8|958|957.7|959|958.8|957.9|957.7|39364
1610109280000|2021-01-08 12:34:40|958.1|957.5|957.9|957.6|958.1|957.7|957.7|957.5|1287
1610109290000|2021-01-08 12:34:50|958|957.7|958.2|958|958.2|958.1|957.9|957.7|2157
1610109300000|2021-01-08 12:35:00|958|957.9|957.9|957.7|958|957.9|957.9|957.7|724
1610109310000|2021-01-08 12:35:10|958|957.8|958|957.8|958|957.8|957.9|957.7|0
1610109320000|2021-01-08 12:35:20|958.1|957.9|958.8|958.7|958.9|958.7|958.1|957.9|42023
1610109330000|2021-01-08 12:35:30|958.9|958.6|958.8|958.6|958.9|958.6|958.8|958.6|904
1610109340000|2021-01-08 12:35:40|958.9|958.7|958.9|958.6|958.9|958.7|958.6|958.5|1805
1610109350000|2021-01-08 12:35:50|958.8|958.7|958.9|958.7|959|958.9|958.8|958.7|5666
1610109360000|2021-01-08 12:36:00|958.8|958.5|958.5|958.2|958.8|958.5|958.5|958.2|1882
1610109370000|2021-01-08 12:36:10|958.4|958.1|957.5|957.2|958.4|958.2|957.4|957.1|3734
1610109390000|2021-01-08 12:36:30|957.6|957.3|957.9|957.6|957.9|957.6|957.6|957.3|1181
1610109400000|2021-01-08 12:36:40|957.8|957.7|957.3|957.1|957.8|957.7|957.3|957|1081
1610109410000|2021-01-08 12:36:50|957.2|957|957.3|957|957.3|957.1|957.1|956.9|0
1610109420000|2021-01-08 12:37:00|957.5|957.1|957.5|957.2|957.5|957.2|957.5|957.1|0
1610109430000|2021-01-08 12:37:10|957.4|957.1|957.3|956.9|957.4|957.1|957.1|956.9|2606
1610109440000|2021-01-08 12:37:20||956.8||956.9||956.9||956.8|0
1610109450000|2021-01-08 12:37:30||957||957.1||957.1||957|0
1610109460000|2021-01-08 12:37:40|957.4|957.2|957.5|957.2|957.5|957.3|957.4|957.1|1250
1610109470000|2021-01-08 12:37:50||957.3||957.3||957.3||957.2|0
1610109480000|2021-01-08 12:38:00||957.2||957.3||957.3||957.2|0
1610109490000|2021-01-08 12:38:10|957.6|957.4|957.5|957.3|957.7|957.4|957.5|957.3|0
1610109500000|2021-01-08 12:38:20|957.6|957.4|957.2|956.8|957.6|957.4|957.2|956.7|3012
1610109510000|2021-01-08 12:38:30||956.7||956.9||956.9||956.6|0
1610109520000|2021-01-08 12:38:40|957.3|957|957.4|957.1|957.4|957.2|957.3|957|0
1610109530000|2021-01-08 12:38:50||957.2||957.2||957.2||957.2|0
1610109540000|2021-01-08 12:39:00|957.5|957.3|957.5|957.2|957.7|957.3|957.5|957.2|492
1610109550000|2021-01-08 12:39:10||957.1||957.1||957.1||957.1|0
1610109560000|2021-01-08 12:39:20||957.2||957.2||957.2||957.2|0
1610109570000|2021-01-08 12:39:30|957.2|957.1|957.1|956.8|957.2|957.1|956.9|956.4|1214
1610109580000|2021-01-08 12:39:40|957|956.7|956.7|956.4|957|956.7|956.5|956.4|8491
1610109590000|2021-01-08 12:39:50|956.8|956.5|957.3|957.1|957.3|957.1|956.7|956.4|28194
1610109600000|2021-01-08 12:40:00|957.5|957.2|957.9|957.7|958|957.7|957.5|957.2|0
1610109610000|2021-01-08 12:40:10|957.8|957.6|957.7|957.4|957.8|957.6|957.7|957.4|3620
1610109620000|2021-01-08 12:40:20|957.8|957.5|957.9|957.6|957.9|957.6|957.7|957.5|100
1610109630000|2021-01-08 12:40:30||957.7||957.7||957.7||957.7|0
1610109640000|2021-01-08 12:40:40|957.8|957.6|957.3|957|957.8|957.6|957.3|956.9|2827
1610109650000|2021-01-08 12:40:50|957.4|957.1|957.1|956.8|957.4|957.2|957.1|956.7|2398
1610109660000|2021-01-08 12:41:00||956.9||956.9||956.9||956.9|0
1610109670000|2021-01-08 12:41:10|957.2|957|957.3|957|957.3|957|957.2|957|0
1610109700000|2021-01-08 12:41:40|957.2|957.1|957.1|956.9|957.2|957.1|957.1|956.9|2874
1610109710000|2021-01-08 12:41:50|957.2|957|957.3|957|957.3|957|957.1|957|0
1610109720000|2021-01-08 12:42:00||956.9||956.9||956.9||956.9|0
1610109750000|2021-01-08 12:42:30|957.2|956.8|956.9|956.6|957.2|956.8|956.8|956.6|1442
1610109760000|2021-01-08 12:42:40|956.8|956.5|956.5|956.1|956.8|956.5|956.3|956|2289
1610109770000|2021-01-08 12:42:50|956.6|956.2|956.7|956.3|956.7|956.3|956.6|956.2|0
1610109790000|2021-01-08 12:43:10|956.6|956.2|956.3|955.9|956.6|956.2|956.1|955.8|3723
1610109800000|2021-01-08 12:43:20||956||955.9||956||955.9|0
1610109820000|2021-01-08 12:43:40||956||956||956||956|0
1610109830000|2021-01-08 12:43:50|956.2|956.1|956.2|955.9|956.2|956.2|956.2|955.9|0
1610109850000|2021-01-08 12:44:10|956.3|956|956.5|956.3|956.7|956.4|956.2|956|955
1610109860000|2021-01-08 12:44:20|956.6|956.4|956.7|956.4|956.7|956.5|956.6|956.4|292
1610109870000|2021-01-08 12:44:30|956.8|956.5|956.9|956.6|956.9|956.6|956.8|956.5|0
1610109880000|2021-01-08 12:44:40|956.8|956.5|956.7|956.4|956.8|956.5|956.7|956.3|2249
1610109890000|2021-01-08 12:44:50|956.6|956.3|956.7|956.4|956.8|956.5|956.4|956.3|2287
1610109900000|2021-01-08 12:45:00|956.8|956.5|956.7|956.4|956.9|956.6|956.6|956.4|1081
1610109910000|2021-01-08 12:45:10||956.5||956.4||956.5||956.3|836
1610109920000|2021-01-08 12:45:20|956.5|956.3|956.9|956.6|956.9|956.7|956.4|956.3|22336
1610109930000|2021-01-08 12:45:30|957|956.7|956.9|956.6|957.1|956.7|956.9|956.6|2414
1610109940000|2021-01-08 12:45:40|957|956.7|957|956.7|957|956.7|957|956.7|0
1610109950000|2021-01-08 12:45:50|956.9|956.6|956.7|956.4|956.9|956.6|956.6|956.4|4697
1610109960000|2021-01-08 12:46:00|956.6|956.3|956.5|956|956.6|956.3|956.3|956|2002
1610109970000|2021-01-08 12:46:10|956.6|956.1|956.6|956.4|956.6|956.4|956.6|956.1|1358
1610109980000|2021-01-08 12:46:20|956.5|956.3|956.6|956.4|956.6|956.4|956.4|956.2|4181
1610109990000|2021-01-08 12:46:30|956.7|956.5|956.9|956.6|956.9|956.6|956.7|956.4|569
1610110000000|2021-01-08 12:46:40|957|956.7|957.1|956.6|957.1|956.9|956.9|956.6|1115
1610110010000|2021-01-08 12:46:50|957|956.7|956.9|956.4|957|956.8|956.7|956.4|965
1610110020000|2021-01-08 12:47:00||956.5||956.5||956.5||956.5|0
1610110030000|2021-01-08 12:47:10|957|956.6|957.1|956.9|957.1|956.9|957|956.6|615
1610110040000|2021-01-08 12:47:20|957|956.8|957.1|957|957.1|957|957|956.7|698
1610110080000|2021-01-08 12:48:00|957|956.8|956.4|956.1|957|956.8|956.4|956.1|3198
1610110090000|2021-01-08 12:48:10|956.5|956.2|956.5|956.2|956.6|956.2|956.4|956.1|0
1610110100000|2021-01-08 12:48:20|956.4|956.1|956.6|956.2|956.7|956.5|956.4|956.1|3698
1610110110000|2021-01-08 12:48:30|956.7|956.3|956.9|956.6|956.9|956.6|956.5|956.2|0
1610110120000|2021-01-08 12:48:40|956.8|956.5|957|956.8|957|956.9|956.5|956.2|3181
1610110130000|2021-01-08 12:48:50|957.2|956.9|957.1|956.7|957.3|957|956.9|956.6|1271
1610110140000|2021-01-08 12:49:00||956.6||956.7||956.7||956.6|0
1610110150000|2021-01-08 12:49:10|957.2|956.8|957.3|957|957.3|957.1|957.1|956.8|700
1610110160000|2021-01-08 12:49:20|957.2|957.1|957.2|956.9|957.2|957.1|957.2|956.9|0
1610110170000|2021-01-08 12:49:30|957.3||957.3||957.4||957.3||0
1610110180000|2021-01-08 12:49:40|957.4|957|957.5|957.1|957.5|957.1|957.3|957|50
1610110190000|2021-01-08 12:49:50||957||957.1||957.1||957|0
1610110200000|2021-01-08 12:50:00|957.4|957|957.3|956.9|957.4|957|957.2|956.9|710
1610110210000|2021-01-08 12:50:10||957||956.9||957||956.9|0
1610110220000|2021-01-08 12:50:20|957.2||957.3||957.3||957.2||0
1610110230000|2021-01-08 12:50:30||957.1||957.1||957.1||957.1|0
1610110240000|2021-01-08 12:50:40|957.2|957|957.3|957|957.3|957|957.2|957|29
1610110250000|2021-01-08 12:50:50|957.4|957.1|957.1|956.9|957.4|957.1|957.1|956.9|523
1610110260000|2021-01-08 12:51:00|957.2|956.8|956.9|956.5|957.2|956.8|956.9|956.5|523
1610110280000|2021-01-08 12:51:20|957|956.6|956.9|956.5|957|956.7|956.7|956.5|998
1610110290000|2021-01-08 12:51:30|956.8||956.8||956.8||956.8||0
1610110300000|2021-01-08 12:51:40|956.9|956.6|957.1|956.9|957.2|956.9|956.9|956.6|1861
1610110310000|2021-01-08 12:51:50|957|956.8|957|956.7|957|956.8|957|956.7|1581
1610110320000|2021-01-08 12:52:00|957.1|956.8|957.1|956.7|957.2|956.9|957.1|956.7|772
1610110330000|2021-01-08 12:52:10|957.2|956.6|957.2|956.9|957.3|956.9|957.1|956.6|800
1610110340000|2021-01-08 12:52:20|957.1|956.8|957.2|956.9|957.2|956.9|957|956.8|1118
1610110350000|2021-01-08 12:52:30|957.1|957|957.2|956.9|957.2|957|957|956.8|0
1610110360000|2021-01-08 12:52:40|957.1|956.8|956.8|956.7|957.1|956.8|956.8|956.5|3675
1610110370000|2021-01-08 12:52:50|956.7|956.5|956.7|956.2|956.7|956.5|956.6|956.2|0
1610110380000|2021-01-08 12:53:00||956.3||956.4||956.4||956.3|0
1610110390000|2021-01-08 12:53:10|956.8|956.5|957|956.4|957|956.7|956.8|956.4|2203
1610110400000|2021-01-08 12:53:20||956.5||956.6||956.6||956.5|0
1610110410000|2021-01-08 12:53:30||956.5||956.4||956.6||956.4|0
1610110440000|2021-01-08 12:54:00|956.9|956.3|956.2|955.9|956.9|956.3|956.1|955.8|5548
1610110450000|2021-01-08 12:54:10|956.1|956|956.1|955.9|956.1|956|956.1|955.9|0
1610110460000|2021-01-08 12:54:20|956.2|955.8|956.1|955.7|956.2|955.8|956|955.6|1965
1610110470000|2021-01-08 12:54:30|956||956||956||956||0
1610110480000|2021-01-08 12:54:40|956.1|955.8|956.8|956.5|956.8|956.5|956.1|955.8|6772
1610110510000|2021-01-08 12:55:10|956.7|956.4|956.6|956.1|956.7|956.4|956.6|956.1|1150
1610110530000|2021-01-08 12:55:30|956.7|956.2|956.9|956.3|956.9|956.4|956.7|956.2|1907
1610110540000|2021-01-08 12:55:40|956.8|956.4|957|956.6|957|956.7|956.8|956.4|620
1610110550000|2021-01-08 12:55:50|956.9|956.7|956.8|956.5|956.9|956.7|956.6|956.3|1474
1610110560000|2021-01-08 12:56:00|956.9|956.6|957|956.6|957|956.6|956.9|956.6|0
1610110570000|2021-01-08 12:56:10|957.1|956.7|957|956.8|957.2|956.9|957|956.7|1700
1610110590000|2021-01-08 12:56:30|956.9|956.9|957|956.8|957.2|956.9|956.9|956.7|1670
1610110600000|2021-01-08 12:56:40|957.2|956.9|956.8|956.3|957.2|956.9|956.8|956.3|2257
1610110610000|2021-01-08 12:56:50|956.7|956.2|956.7|956.5|956.7|956.5|956.4|956.1|1119
1610110620000|2021-01-08 12:57:00|956.8|956.4|957|956.7|957|956.8|956.8|956.4|7064
1610110630000|2021-01-08 12:57:10|957.1|956.8|957.2|956.8|957.2|956.8|957.1|956.8|0
1610110650000|2021-01-08 12:57:30|957.1|956.9|957|956.7|957.1|956.9|957|956.7|519
1610110660000|2021-01-08 12:57:40|956.9|956.6|956.8|956.3|956.9|956.6|956.8|956.3|0
1610110670000|2021-01-08 12:57:50||956.4||956.5||956.5||956.4|0
1610110690000|2021-01-08 12:58:10|956.9|956.6|957|956.8|957|956.8|956.9|956.5|0
1610110700000|2021-01-08 12:58:20|956.9|956.9|957|956.8|957|956.9|956.9|956.8|2672
1610110710000|2021-01-08 12:58:30|956.9|956.7|957|956.8|957|956.8|956.8|956.7|10000
1610110720000|2021-01-08 12:58:40|957.2|956.9|957.3|956.9|957.4|957|957.1|956.9|2446
1610110730000|2021-01-08 12:58:50|957.2|956.8|957.1|956.8|957.2|956.9|957.1|956.8|0
1610110740000|2021-01-08 12:59:00|957.2|956.9|957.2|956.9|957.2|956.9|957.1|956.9|0
1610110750000|2021-01-08 12:59:10|957.1||957.1||957.1||957.1||0
1610110770000|2021-01-08 12:59:30|957.2|957|957.2|956.9|957.3|957.2|957.2|956.8|1023
1610110780000|2021-01-08 12:59:40|957.3|957|957.3|957.1|957.3|957.1|957.2|957|0
1610110790000|2021-01-08 12:59:50|957.4|957.2|957.5|957.1|957.6|957.4|957.4|957|4205
1610110800000|2021-01-08 13:00:00|957.6|957.2|957.3|957.1|957.6|957.4|957.3|957.1|2101
1610110810000|2021-01-08 13:00:10|957.2|957|957.3|957|957.3|957.1|957.1|957|2931
1610110820000|2021-01-08 13:00:20|957.4|956.9|957.5|957.1|957.5|957.2|957.4|956.9|1889
1610110830000|2021-01-08 13:00:30|957.4|957.2|957.5|957.1|957.6|957.4|957.3|957.1|1820
1610110860000|2021-01-08 13:01:00||957.2||957.1||957.2||957.1|0
1610110870000|2021-01-08 13:01:10|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.1|0
1610110880000|2021-01-08 13:01:20|957.7|957.3|957.8|957.4|957.9|957.5|957.7|957.3|300
1610110890000|2021-01-08 13:01:30|957.9||958||958||957.8||0
1610110900000|2021-01-08 13:01:40|957.9|957.5|957.6|957.4|958|957.6|957.6|957.4|6204
1610110910000|2021-01-08 13:01:50||957.5||957.4||957.5||957.4|0
1610110920000|2021-01-08 13:02:00||957.5||957.5||957.5||957.5|0
1610110930000|2021-01-08 13:02:10|957.8|957.6|957.9|957.5|958|957.8|957.8|957.5|1470
1610110940000|2021-01-08 13:02:20|957.8|957.4|957.4|957.3|957.8|957.4|957.4|957.3|1046
1610110950000|2021-01-08 13:02:30|957.5||957.5||957.5||957.5||522
1610110960000|2021-01-08 13:02:40|957.4|957.2|957.5|957.1|957.5|957.3|957.3|957|2972
1610110970000|2021-01-08 13:02:50|957.4|957.2|957.1|956.8|957.4|957.2|957.1|956.8|588
1610110980000|2021-01-08 13:03:00|957.2|956.9|957.3|956.9|957.3|956.9|957.2|956.9|200
1610110990000|2021-01-08 13:03:10|957.2|956.8|957.4|956.9|957.4|956.9|957.1|956.8|1287
1610111000000|2021-01-08 13:03:20|957.3||957.3||957.3||957.3||0
1610111010000|2021-01-08 13:03:30|957.4|957|956.9|956.8|957.4|957.1|956.9|956.8|2728
1610111020000|2021-01-08 13:03:40|957|956.7|956.9|956.8|957|956.8|956.8|956.6|600
1610111030000|2021-01-08 13:03:50|957||957||957||956.9||0
1610111040000|2021-01-08 13:04:00|956.9|956.6|956.9|956.6|957.3|957|956.8|956.5|3497
1610111050000|2021-01-08 13:04:10|957|956.5|957.1|956.7|957.1|956.7|957|956.4|1978
1610111060000|2021-01-08 13:04:20|956.6|956.5|956.3|956.1|956.6|956.5|956.3|956.1|17759
1610111070000|2021-01-08 13:04:30|956.2|956|956.4|955.9|956.4|956|955.6|955.4|10253
1610111090000|2021-01-08 13:04:50|956.5|956|957.6|957.1|957.6|957.1|956.5|956|4644
1610111100000|2021-01-08 13:05:00|957.5|957.2|957.5|957.4|957.5|957.4|957.3|957.2|300
1610111120000|2021-01-08 13:05:20|957.6|957.5|957.9|957.5|958|957.5|957.6|957.5|5000
1610111130000|2021-01-08 13:05:30|957.8|957.4|957.7|957.5|957.8|957.5|957.7|957.4|0
1610111140000|2021-01-08 13:05:40|957.8|957.6|958|957.8|958|957.8|957.8|957.5|522
1610111150000|2021-01-08 13:05:50|957.9||958||958||957.9||0
1610111160000|2021-01-08 13:06:00|958.1|957.9|958.4|957.9|958.4|958|958.1|957.9|426
1610111170000|2021-01-08 13:06:10|958.5|958|958.5|958.1|958.6|958.1|958.4|958|0
1610111180000|2021-01-08 13:06:20|958.6|958.2|958.8|958.3|958.8|958.3|958.6|958.2|0
1610111200000|2021-01-08 13:06:40|958.7||958.7||958.7||958.6||0
1610111210000|2021-01-08 13:06:50|958.8|958.4|958.8|958.5|958.8|958.5|958.7|958.4|0
1610111220000|2021-01-08 13:07:00|958.7|958.6|958.8|958.5|958.8|958.6|958.6|958.5|3408
1610111230000|2021-01-08 13:07:10|958.6|958.6|958.4|958.2|958.6|958.6|958.4|958.1|3774
1610111240000|2021-01-08 13:07:20|958.5|958.1|958.6|958.3|958.6|958.3|958.4|958|1500
1610111260000|2021-01-08 13:07:40|958.2|958.1|958.6|958.3|958.6|958.3|958.2|958.1|5000
1610111270000|2021-01-08 13:07:50|958.5|958.2|958.2|957.8|958.6|958.2|958.2|957.7|1692
1610111280000|2021-01-08 13:08:00|957.8|957.7|958|957.6|958.1|957.8|957.8|957.6|5000
1610111290000|2021-01-08 13:08:10|957.9|957.5|957.3|956.9|957.9|957.5|957|956.8|5452
1610111300000|2021-01-08 13:08:20|957|957|957.3|957|957.3|957|957|957|10700
1610111330000|2021-01-08 13:08:50|957.2|956.9|957.1|956.7|957.2|956.9|956.9|956.6|4223
1610111340000|2021-01-08 13:09:00|957.2|956.8|957.3|956.9|957.3|957.2|957.1|956.8|3879
1610111350000|2021-01-08 13:09:10||957||956.9||957||956.9|0
1610111360000|2021-01-08 13:09:20|957.2|957|957.1|956.9|957.2|957|957|956.9|0
1610111370000|2021-01-08 13:09:30|957|956.8|956.9|956.5|957|956.8|956.9|956.4|1626
1610111380000|2021-01-08 13:09:40|957|956.6|957.1|956.7|957.1|956.7|957|956.6|0
1610111400000|2021-01-08 13:10:00|957|956.8|956.9|956.5|957|956.8|956.9|956.5|0
1610111410000|2021-01-08 13:10:10|956.8|956.6|956.8|956.6|956.8|956.6|956.7|956.5|319
1610111420000|2021-01-08 13:10:20|956.7||956.8||956.8||956.7||200
1610111430000|2021-01-08 13:10:30|956.7|956.5|956.8|956.6|956.8|956.6|956.7|956.5|0
1610111450000|2021-01-08 13:10:50|956.9|956.7|957|956.7|957.1|956.8|956.9|956.6|289
1610111460000|2021-01-08 13:11:00|957.1|956.6|956.9|956.6|957.1|956.6|956.9|956.6|1100
1610111500000|2021-01-08 13:11:40||956.7||956.7||956.7||956.7|0
1610111510000|2021-01-08 13:11:50|956.8|956.6|956.9|956.7|956.9|956.7|956.8|956.6|2200
1610111520000|2021-01-08 13:12:00||956.8||956.7||956.8||956.7|0
1610111530000|2021-01-08 13:12:10|956.8||956.9||956.9||956.8||0
1610111540000|2021-01-08 13:12:20|957|956.8|957|956.7|957.1|956.9|956.8|956.7|1774
1610111550000|2021-01-08 13:12:30|956.9|956.8|957|956.8|957|956.8|956.9|956.8|0
1610111560000|2021-01-08 13:12:40||956.9||956.9||956.9||956.9|0
1610111570000|2021-01-08 13:12:50||956.8||956.9||956.9||956.8|94
1610111590000|2021-01-08 13:13:10|957.1|957|957.1|956.9|957.3|957|957.1|956.9|353
1610111600000|2021-01-08 13:13:20|957.2|957|957.3|957|957.4|957|957.2|957|145
1610111640000|2021-01-08 13:14:00|957.1|957.1|957.6|957.3|957.7|957.3|957.1|957.1|29
1610111680000|2021-01-08 13:14:40|957.5|957.2|957.5|957.3|957.5|957.3|957.4|957.2|3592
1610111710000|2021-01-08 13:15:10|957.6|957.4|957.8|957.5|957.8|957.5|957.6|957.3|2648
1610111730000|2021-01-08 13:15:30|957.7|957.4|957.7|957.4|957.7|957.4|957.4|957.3|3118
1610111740000|2021-01-08 13:15:40|957.6||957.6||957.6||957.5||200
1610111750000|2021-01-08 13:15:50|957.5|957.3|957.4|957.3|957.5|957.3|957.4|957.3|0
1610111760000|2021-01-08 13:16:00|957.5|957.4|957.7|957.4|957.7|957.4|957.4|957.4|3493
1610111780000|2021-01-08 13:16:20|957.8||957.8||957.8||957.8||0
1610111790000|2021-01-08 13:16:30|957.7|957.5|957.8|957.4|957.8|957.5|957.7|957.4|2000
1610111800000|2021-01-08 13:16:40|957.7||957.6||957.7||957.6||0
1610111810000|2021-01-08 13:16:50|957.7||957.6||957.7||957.6||0
1610111820000|2021-01-08 13:17:00|957.7||957.6||957.7||957.6||0
1610111830000|2021-01-08 13:17:10|||||||||100
1610111840000|2021-01-08 13:17:20|957.7||957.7||957.7||957.7||0
1610111850000|2021-01-08 13:17:30|957.6||957.6||957.6||957.6||0
1610111860000|2021-01-08 13:17:40|957.5||957.6||957.6||957.5||32
1610111870000|2021-01-08 13:17:50|957.5|957.3|957.2|957|957.5|957.3|957.2|956.9|3019
1610111880000|2021-01-08 13:18:00|957.3|957.1|957.3|957.1|957.4|957.2|957.3|957.1|0
1610111890000|2021-01-08 13:18:10|957.4|957.2|957.4|957.1|957.6|957.3|957.4|957|166
1610111900000|2021-01-08 13:18:20|957.5||957.6||957.6||957.5||0
1610111920000|2021-01-08 13:18:40|957.7|957.2|957.8|957.5|958|957.5|957.7|957.2|0
1610111940000|2021-01-08 13:19:00|957.7||957.7||957.7||957.7||0
1610111950000|2021-01-08 13:19:10|957.8|957.6|957.7|957.5|957.8|957.6|957.7|957.5|1223
1610111960000|2021-01-08 13:19:20|957.5|957.4|957.7|957.3|957.7|957.6|957.5|957.3|1774
1610111980000|2021-01-08 13:19:40|957.6|957.4|957.6|957.3|957.7|957.4|957.5|957.3|3000
1610111990000|2021-01-08 13:19:50|957.7||957.5||957.7||957.5||0
1610112000000|2021-01-08 13:20:00|957.6|957.4|957.5|957.3|957.7|957.4|957.5|957.3|0
1610112010000|2021-01-08 13:20:10|957.4|957.2|957.3|957.2|957.5|957.3|957.3|957.2|1556
1610112020000|2021-01-08 13:20:20|957.4||957.5||957.5||957.4||0
1610112050000|2021-01-08 13:20:50|957.4||957.5||957.5||957.4||0
1610112070000|2021-01-08 13:21:10|957.6|957.3|957.7|957.4|957.7|957.4|957.6|957.3|0
1610112080000|2021-01-08 13:21:20|957.8|957.5|957.7|957.5|957.8|957.5|957.7|957.3|0
1610112090000|2021-01-08 13:21:30|957.8||957.8||957.9||957.8||0
1610112110000|2021-01-08 13:21:50|957.9|957.6|958.1|957.8|958.2|957.8|957.9|957.5|2933
1610112120000|2021-01-08 13:22:00|958.2|957.9|958.2|957.9|958.3|958|958.1|957.8|3295
1610112130000|2021-01-08 13:22:10|958.3|958|958.3|958|958.4|958|958.2|957.9|0
1610112140000|2021-01-08 13:22:20|958.4|958.1|958.6|958.4|958.6|958.4|958.4|958.1|2102
1610112150000|2021-01-08 13:22:30|958.5|958.3|958.7|958.3|958.8|958.6|958.5|958.3|61025
1610112170000|2021-01-08 13:22:50|958.6|958.2|958.5|958.3|958.6|958.3|958.5|958.2|1771
1610112180000|2021-01-08 13:23:00|958.4|958.2|958.5|958.3|958.5|958.3|958.3|958.2|5313
1610112190000|2021-01-08 13:23:10|958.4||958.4||958.4||958.4||0
1610112200000|2021-01-08 13:23:20|958.3|958.2|958.3|958.2|958.4|958.3|958.3|958.2|823
1610112210000|2021-01-08 13:23:30|958.4||958.4||958.4||958.4||0
1610112220000|2021-01-08 13:23:40|958.3|958.1|958.4|958.1|958.4|958.1|958.3|958.1|522
1610112230000|2021-01-08 13:23:50|958.3||958.3||958.3||958.3||0
1610112240000|2021-01-08 13:24:00|958.4|958.2|958.4|958.2|958.4|958.3|958.4|958.2|1242
1610112250000|2021-01-08 13:24:10|958.5|958.3|958.5|958.3|958.5|958.3|958.5|958.3|179
1610112260000|2021-01-08 13:24:20|958.6|958.4|958.8|958.5|958.8|958.5|958.6|958.4|2348
1610112270000|2021-01-08 13:24:30|958.7|958.6|958.8|958.5|958.8|958.6|958.7|958.5|1255
1610112280000|2021-01-08 13:24:40|958.7||958.7||958.7||958.7||0
1610112300000|2021-01-08 13:25:00|958.8|958.6|958.7|958.5|958.8|958.6|958.7|958.5|700
1610112310000|2021-01-08 13:25:10|958.8||958.7||958.8||958.7||0
1610112320000|2021-01-08 13:25:20|958.8|958.6|959|958.8|959|958.9|958.7|958.6|2003
1610112340000|2021-01-08 13:25:40|||||||||52
1610112360000|2021-01-08 13:26:00|958.9|958.7|959|958.8|959|958.8|958.9|958.7|3398
1610112370000|2021-01-08 13:26:10|958.9||958.9||958.9||958.9||0
1610112380000|2021-01-08 13:26:20|958.8|958.7|958.9|958.7|959|958.8|958.8|958.7|2945
1610112390000|2021-01-08 13:26:30|959||958.9||959||958.9||0
1610112420000|2021-01-08 13:27:00|959|958.8|958.6|958.4|959|958.8|958.6|958.4|3736
1610112430000|2021-01-08 13:27:10|958.5|958.3|958.6|958.4|958.6|958.4|958.4|958.3|544
1610112460000|2021-01-08 13:27:40|958.5|958.3|958.4|958.2|958.5|958.3|958.2|957.8|3161
1610112470000|2021-01-08 13:27:50|958.5|958.3|958.7|958.5|958.7|958.6|958.4|958.3|1626
1610112500000|2021-01-08 13:28:20|958.8|958.6|958.9|958.6|959|958.7|958.8|958.6|4126
1610112510000|2021-01-08 13:28:30|958.4|958.5|958.7|958.4|958.7|958.5|958.4|958.2|14443
1610112520000|2021-01-08 13:28:40|958.8|958.5|958.3|958.1|958.8|958.5|958.3|958.1|1525
1610112530000|2021-01-08 13:28:50|958.4|958.2|958.3|958|958.5|958.2|958.2|958|970
1610112540000|2021-01-08 13:29:00|958.2|957.9|958.2|958|958.4|958.1|958.1|957.9|700
1610112550000|2021-01-08 13:29:10|958.3|957.9|958.3|958|958.4|958|958.3|957.9|0
1610112570000|2021-01-08 13:29:30|958.4||958.4||958.4||958.4||0
1610112580000|2021-01-08 13:29:40|958.3|958.1|958.2|958|958.3|958.1|958.2|958|0
1610112590000|2021-01-08 13:29:50|958.1|957.8|958.5|958|958.6|958|958|957.8|7510
1610112600000|2021-01-08 13:30:00|958.4|957.9|957.2|956.6|958.4|957.9|957.2|956.1|9966
1610112610000|2021-01-08 13:30:10|957.3|956.7|958.1|957.7|958.2|957.7|957.2|956.7|10334
1610112620000|2021-01-08 13:30:20|958|957.5|958.3|958.1|959|958.4|957.6|957.3|17528
1610112630000|2021-01-08 13:30:30|958.2|957.9|957.5|957.2|958.2|957.9|957.3|957.1|10324
1610112640000|2021-01-08 13:30:40|957.4|957.1|956.2|955.8|957.4|957.1|955.8|955.6|6694
1610112650000|2021-01-08 13:30:50|956.4|955.9|957|956.6|957.2|956.7|956.4|955.9|7225
1610112660000|2021-01-08 13:31:00|957.1|956.5|957.5|957.1|957.8|957.3|956.8|956.4|7505
1610112670000|2021-01-08 13:31:10|957.7|957.2|957.9|957.5|958.3|957.8|957.7|957.2|13270
1610112680000|2021-01-08 13:31:20|957.8|957.4|957.7|957.5|958|957.7|957.4|957.3|7456
1610112690000|2021-01-08 13:31:30|957.5|957.3|957.6|957.1|957.6|957.3|957.1|956.9|6239
1610112700000|2021-01-08 13:31:40|957.5|957|956.5|956.2|957.5|957|956.5|956.1|2494
1610112710000|2021-01-08 13:31:50|956.6|956.3|957.2|956.6|957.2|956.6|956.6|956.3|11135
1610112720000|2021-01-08 13:32:00|957.3|956.7|957.9|957.7|958|957.7|956.9|956.7|37135
1610112730000|2021-01-08 13:32:10|957.8|957.6|957.6|957.4|957.9|957.6|957.5|957.3|9787
1610112740000|2021-01-08 13:32:20|957.5|957.2|958|957.6|958|957.6|957.5|957.2|218
1610112750000|2021-01-08 13:32:30|958.1|957.7|958.4|958|958.5|958.1|958.1|957.7|5200
1610112760000|2021-01-08 13:32:40|958.5|958.1|958.3|958|958.7|958.2|958.3|958|0
1610112770000|2021-01-08 13:32:50|959.1|958.1|959.3|958.9|959.4|958.9|959|958.1|31751
1610112780000|2021-01-08 13:33:00|959.2|959|959.4|959.1|959.4|959.1|958.7|958.5|11457
1610112790000|2021-01-08 13:33:10|959.5|959.2|959.5|959.2|959.6|959.4|959.4|959|13670
1610112800000|2021-01-08 13:33:20|959.4|959.1|959.3|959|959.4|959.1|959|958.8|8306
1610112810000|2021-01-08 13:33:30|959.4|959.1|959.3|959|959.4|959.1|959.1|959|850
1610112820000|2021-01-08 13:33:40|959.2|958.9|959.7|959.5|959.8|959.5|959.1|958.9|5276
1610112830000|2021-01-08 13:33:50|959.8||959.7||959.8||959.7||0
1610112840000|2021-01-08 13:34:00|959.6|959.4|959.9|959.6|960|959.9|959.4|959.2|16960
1610112850000|2021-01-08 13:34:10|959.8|959.5|960|959.7|960|959.7|959.7|959.5|273
1610112860000|2021-01-08 13:34:20|959.9|959.6|959.9|959.6|960|959.7|959.6|959.4|9759
1610112870000|2021-01-08 13:34:30||959.5||959.7||959.7||959.5|580
1610112880000|2021-01-08 13:34:40|960|959.5|959.7|959.4|960|959.5|959.5|959.4|1583
1610112890000|2021-01-08 13:34:50|959.6|959.3|959.7|959.4|959.8|959.4|959.5|959.3|2000
1610112900000|2021-01-08 13:35:00|959.8|959.3|959.7|959.4|959.8|959.4|959.7|959.3|0
1610112910000|2021-01-08 13:35:10|959.8|959.3|960|959.7|960|959.7|959.8|959.3|0
1610112920000|2021-01-08 13:35:20|960.1|959.8|960.2|960|960.3|960.1|960.1|959.7|6314
1610112930000|2021-01-08 13:35:30|960.3|960.1|959.8|959.7|960.3|960.1|959.8|959.7|2344
1610112940000|2021-01-08 13:35:40|959.7|959.6|959.5|959.1|959.8|959.6|959.2|959|22738
1610112950000|2021-01-08 13:35:50|959.4|959|959.5|959.1|959.6|959.3|959.1|959|3875
1610112960000|2021-01-08 13:36:00|959.6|959.2|959.8|959.5|959.8|959.5|959.6|959.2|0
1610112970000|2021-01-08 13:36:10|959.7|959.4|959.7|959.5|959.7|959.5|959.5|959.3|700
1610112980000|2021-01-08 13:36:20|959.8|959.6|960.3|959.9|960.3|960.1|959.8|959.5|15634
1610112990000|2021-01-08 13:36:30|960.2|960|960.3|959.9|960.3|960.1|960.2|959.9|1666
1610113000000|2021-01-08 13:36:40|960.2|960|960.2|959.9|960.3|960|960.2|959.9|0
1610113010000|2021-01-08 13:36:50|960.3|960|960.3|960|960.3|960|960|959.9|1709
1610113020000|2021-01-08 13:37:00|960.2|959.9|960.2|959.9|960.3|960.1|960.2|959.9|700
1610113030000|2021-01-08 13:37:10|960.3|960|960.2|959.7|960.3|960|959.9|959.6|1726
1610113040000|2021-01-08 13:37:20|960.1||960.1||960.1||960.1||0
1610113050000|2021-01-08 13:37:30|960.2|959.8|960.7|960.3|960.8|960.3|960.2|959.8|3103
1610113060000|2021-01-08 13:37:40||960.4||960.4||960.4||960.4|0
1610113070000|2021-01-08 13:37:50|960.8|960.5|960.9|960.5|961|960.5|960.8|960.5|0
1610113080000|2021-01-08 13:38:00|961|960.6|961|960.8|961|960.9|961|960.6|0
1610113090000|2021-01-08 13:38:10|960.9|960.9|961|960.9|961|960.9|960.9|960.8|3203
1610113100000|2021-01-08 13:38:20|960.9|960.8|961.2|960.8|961.3|961.2|960.9|960.7|18404
1610113110000|2021-01-08 13:38:30|961.1|960.7|960.6|960.3|961.1|960.7|960.6|960.3|4061
1610113120000|2021-01-08 13:38:40|960.7|960.4|961.2|960.8|961.3|961.1|960.7|960.3|1352
1610113130000|2021-01-08 13:38:50|961.3|960.9|961.2|960.9|961.3|961|961.2|960.9|0
1610113140000|2021-01-08 13:39:00|961.3|961|961.2|960.9|961.3|961|961.2|960.9|700
1610113150000|2021-01-08 13:39:10|961.3|961|961.3|961|961.3|961|961.1|960.9|700
1610113160000|2021-01-08 13:39:20|961.2|960.9|961.8|961.4|961.8|961.5|961.2|960.9|1267
1610113170000|2021-01-08 13:39:30||961.5||961.4||961.5||961.4|0
1610113180000|2021-01-08 13:39:40|961.9|961.5|961.9|961.6|961.9|961.6|961.8|961.4|4024
1610113190000|2021-01-08 13:39:50|962|961.7|961.9|961.7|962|961.8|961.8|961.6|1548
1610113200000|2021-01-08 13:40:00|962|961.9|962.3|961.9|962.3|962|962|961.9|12130
1610113210000|2021-01-08 13:40:10|962.2||962.1||962.2||962.1||0
1610113230000|2021-01-08 13:40:30|962|961.8|962.1|961.8|962.1|961.8|961.8|961.6|2787
1610113240000|2021-01-08 13:40:40||961.9||961.8||962||961.8|995
1610113250000|2021-01-08 13:40:50|962.2|961.7|961.9|961.7|962.2|961.7|961.9|961.7|1189
1610113260000|2021-01-08 13:41:00|961.8|961.6|961.5|961.3|961.9|961.6|961.5|961.3|1976
1610113270000|2021-01-08 13:41:10|961.4|961.1|961.5|961.2|961.5|961.2|961.3|961.1|172
1610113290000|2021-01-08 13:41:30|961.6|961.3|961.7|961.3|961.7|961.4|961.6|961.3|700
1610113300000|2021-01-08 13:41:40|961.8|961.4|961.9|961.6|962.1|961.7|961.6|961.4|1244
1610113330000|2021-01-08 13:42:10|961.8|961.5|961.7|961.4|961.8|961.5|961.7|961.4|557
1610113340000|2021-01-08 13:42:20|961.6|961.3|961.4|961.2|961.6|961.3|961.3|961.1|3545
1610113350000|2021-01-08 13:42:30|961.5|961.3|961.9|961.6|961.9|961.6|961.4|961.2|7531
1610113360000|2021-01-08 13:42:40||961.7||961.7||961.7||961.7|0
1610113370000|2021-01-08 13:42:50|962|961.8|962.2|962|962.3|962|962|961.8|3126
1610113380000|2021-01-08 13:43:00||962.1||962.1||962.1||962.1|0
1610113390000|2021-01-08 13:43:10|962.1|962|962.2|962|962.2|962|962.1|962|1442
1610113400000|2021-01-08 13:43:20|962.3|962.2|962.2|962|962.4|962.2|962|961.7|10283
1610113410000|2021-01-08 13:43:30|962.4|962.1|962.4|962.2|962.4|962.3|962.4|962|2179
1610113420000|2021-01-08 13:43:40|962.3|962.3|962.3|962.1|962.4|962.3|962.3|962.1|1938
1610113430000|2021-01-08 13:43:50|962.4|962.2|962.4|962.2|962.4|962.2|962.3|962|3700
1610113440000|2021-01-08 13:44:00|962.3|962|962.4|962.2|962.4|962.2|962.2|962|1176
1610113450000|2021-01-08 13:44:10|962.5|962.3|962.7|962.5|962.8|962.6|962.5|962.3|16429
1610113460000|2021-01-08 13:44:20|962.8|962.6|962.7|962.6|962.8|962.6|962.7|962.4|268
1610113470000|2021-01-08 13:44:30|962.8|962.7|963.2|963|963.5|963.2|962.8|962.7|48902
1610113480000|2021-01-08 13:44:40|963.3||963.2||963.4||963.2||0
1610113490000|2021-01-08 13:44:50|963.3|962.9|963.2|963|963.3|963|963|962.9|1483
1610113500000|2021-01-08 13:45:00|963.3|963.1|963.3|963.2|963.4|963.2|963.2|963.1|2430
1610113510000|2021-01-08 13:45:10|963.4|963.3|963.3|963.2|963.6|963.3|963.3|963.2|1298
1610113520000|2021-01-08 13:45:20|963.2|963.1|963.5|963.2|963.5|963.2|963.2|963.1|2200
1610113530000|2021-01-08 13:45:30|963.6|963.3|963.1|963|963.6|963.3|963.1|963|6625
1610113550000|2021-01-08 13:45:50|963.2|962.9|962.9|962.7|963.2|962.9|962.8|962.7|2748
1610113560000|2021-01-08 13:46:00|962.8|962.6|962.5|962.3|962.8|962.6|962.5|962.2|1040
1610113570000|2021-01-08 13:46:10|962.6|962.4|962.9|962.6|962.9|962.7|962.6|962.4|941
1610113580000|2021-01-08 13:46:20|962.8|962.7|963|962.7|963|962.7|962.8|962.7|0
1610113600000|2021-01-08 13:46:40|963.1|962.8|962.9|962.6|963.2|962.9|962.8|962.6|6114
1610113610000|2021-01-08 13:46:50|963|962.7|962.9|962.6|963|962.7|962.9|962.6|0
1610113630000|2021-01-08 13:47:10|962.8|962.5|962.3|962|962.8|962.6|962.3|961.9|3544
1610113640000|2021-01-08 13:47:20|962.2|961.7|962.1|961.8|962.2|962|961.8|961.7|14099
1610113650000|2021-01-08 13:47:30|962|961.9|962.1|962|962.1|962|962|961.9|0
1610113660000|2021-01-08 13:47:40|962.2||962.2||962.2||962.2||76
1610113670000|2021-01-08 13:47:50|962.1|962.1|961.9|961.7|962.1|962.1|961.9|961.7|3109
1610113680000|2021-01-08 13:48:00|961.8|961.6|962.4|962.2|962.4|962.2|961.7|961.6|1621
1610113700000|2021-01-08 13:48:20|962.3|962.3|962.7|962.2|962.7|962.3|962.2|962.1|1536
1610113710000|2021-01-08 13:48:30|||||||||208
1610113730000|2021-01-08 13:48:50|962.6|962.3|962.5|962.2|962.6|962.4|962.2|962.1|3685
1610113740000|2021-01-08 13:49:00|962.6|962.3|962.6|962.4|962.6|962.4|962.5|962.2|293
1610113750000|2021-01-08 13:49:10|962.9|962.8|962.7|962.6|962.9|962.8|962.7|962.5|12225
1610113760000|2021-01-08 13:49:20|962.6|962.5|963|962.6|963.1|962.8|962.6|962.5|25706
1610113770000|2021-01-08 13:49:30||962.7||962.7||962.7||962.7|0
1610113780000|2021-01-08 13:49:40||962.8||962.8||962.9||962.8|0
1610113790000|2021-01-08 13:49:50|963.1|962.9|963.4|963.1|963.5|963.2|963.1|962.9|2032
1610113800000|2021-01-08 13:50:00|963.3|963.2|963.6|963.3|963.6|963.3|963.3|963.1|1000
1610113810000|2021-01-08 13:50:10|963.5|963.4|963.8|963.7|964|963.7|963.5|963.3|5965
1610113820000|2021-01-08 13:50:20|963.7|963.6|963.7|963.6|963.7|963.6|963.7|963.6|93
1610113840000|2021-01-08 13:50:40|963.6|963.5|964|963.8|964|963.8|963.6|963.5|3119
1610113850000|2021-01-08 13:50:50|963.9|963.7|964|963.8|964|963.8|963.8|963.7|1768
1610113860000|2021-01-08 13:51:00|964.1|963.9|964.3|964|964.4|964|964.1|963.9|3157
1610113870000|2021-01-08 13:51:10|964.4||964.3||964.4||964.1||59
1610113880000|2021-01-08 13:51:20|964.2|964.1|964.4|964.1|964.4|964.1|964.1|964.1|290
1610113890000|2021-01-08 13:51:30|964.3|964.2|963.5|963.3|964.3|964.2|963.5|963.1|8949
1610113900000|2021-01-08 13:51:40|963.6|963.2|963.7|963.5|963.7|963.5|963.5|963.2|1325
1610113910000|2021-01-08 13:51:50|963.8|963.6|963.9|963.6|964.1|963.7|963.8|963.6|1174
1610113920000|2021-01-08 13:52:00|963.8|963.5|963.7|963.5|963.8|963.5|963.6|963.5|201
1610113930000|2021-01-08 13:52:10|963.6|963.4|963.3|963|963.6|963.4|963.3|963|759
1610113940000|2021-01-08 13:52:20|963.4|963.1|963|962.8|963.5|963.2|962.9|962.8|1316
1610113950000|2021-01-08 13:52:30|963.5|963|963.3|963|963.5|963.2|963.1|962.8|23198
1610113960000|2021-01-08 13:52:40|963.2|962.9|963.1|962.7|963.2|962.9|963.1|962.7|2040
1610113970000|2021-01-08 13:52:50|963|962.6|962.7|962.3|963|962.6|962.7|962.2|1263
1610113980000|2021-01-08 13:53:00||962.4||962.3||962.4||962.3|0
1610113990000|2021-01-08 13:53:10|962.6|962.4|962.6|962.5|962.6|962.5|962.5|962.4|700
1610114000000|2021-01-08 13:53:20|962.7|962.6|962.9|962.7|963|962.8|962.7|962.5|3048
1610114010000|2021-01-08 13:53:30|963|962.8|963.1|962.9|963.2|962.9|963|962.7|1330
1610114020000|2021-01-08 13:53:40|963|962.8|962.9|962.7|963|962.9|962.9|962.6|618
1610114030000|2021-01-08 13:53:50|962.8|962.8|962.9|962.8|963|962.8|962.8|962.6|1381
1610114040000|2021-01-08 13:54:00|962.8|962.6|962.9|962.6|962.9|962.7|962.7|962.5|798
1610114050000|2021-01-08 13:54:10|962.8|962.5|962.1|961.7|962.8|962.5|961.9|961.6|56209
1610114060000|2021-01-08 13:54:20|962.2|961.8|962.2|961.9|962.7|962.6|962|961.8|35581
1610114070000|2021-01-08 13:54:30|962.3|962|962.9|962.5|962.9|962.6|962.2|962|4432
1610114080000|2021-01-08 13:54:40|962.8|962.6|962.2|962|962.8|962.6|962.1|962|6876
1610114090000|2021-01-08 13:54:50|962.1|961.8|962.1|961.8|962.2|962|962|961.6|5554
1610114100000|2021-01-08 13:55:00|962.2|961.9|962.1|961.9|962.2|962|962.1|961.8|1124
1610114110000|2021-01-08 13:55:10|962|961.8|962.1|961.9|962.2|961.9|962|961.8|700
1610114120000|2021-01-08 13:55:20|962|962|962.2|962|962.2|962|962|961.9|469
1610114130000|2021-01-08 13:55:30|962.1|961.9|962.2|962|962.2|962|962.1|961.9|0
1610114140000|2021-01-08 13:55:40|962.1|962.1|962.3|962.2|962.3|962.2|962.1|962.1|1521
1610114150000|2021-01-08 13:55:50|962.4|962.1|962.4|962.2|962.4|962.2|962.3|962.1|0
1610114160000|2021-01-08 13:56:00|962.5|962.1|962.7|962.4|962.8|962.6|962.5|962.1|813
1610114170000|2021-01-08 13:56:10|962.8|962.5|963|962.9|963|962.9|962.7|962.4|3394
1610114180000|2021-01-08 13:56:20|962.9|962.8|962.9|962.7|962.9|962.8|962.9|962.7|3050
1610114190000|2021-01-08 13:56:30|963|962.8|962.9|962.8|963|962.8|962.8|962.8|4186
1610114210000|2021-01-08 13:56:50|963|962.9|962.9|962.8|963|962.9|962.9|962.8|4508
1610114220000|2021-01-08 13:57:00|962.8|962.7|962.5|962.3|962.8|962.7|962.5|962.3|5708
1610114230000|2021-01-08 13:57:10|962.4|962.2|962.1|961.9|962.5|962.2|962.1|961.9|8351
1610114240000|2021-01-08 13:57:20|962|961.8|962|961.7|962|961.8|962|961.7|0
1610114250000|2021-01-08 13:57:30|961.9|961.8|962.1|961.9|962.1|961.9|961.9|961.8|4502
1610114260000|2021-01-08 13:57:40|962|961.7|962.1|961.9|962.1|961.9|961.9|961.7|425
1610114270000|2021-01-08 13:57:50|962|961.8|962.1|961.9|962.1|961.9|962|961.8|0
1610114280000|2021-01-08 13:58:00|962|961.8|962.1|961.9|962.2|962.1|962|961.8|14652
1610114290000|2021-01-08 13:58:10|962.2|962|962|961.8|962.3|962.1|962|961.8|5319
1610114300000|2021-01-08 13:58:20|962.1|961.7|962.2|962.1|962.2|962.1|962.1|961.7|0
1610114310000|2021-01-08 13:58:30|962.3|962.2|962.5|962.3|962.5|962.3|962.3|962.2|824
1610114320000|2021-01-08 13:58:40|962.6|962.4|962.8|962.6|962.8|962.7|962.6|962.4|4510
1610114330000|2021-01-08 13:58:50||962.7||962.6||962.7||962.6|0
1610114340000|2021-01-08 13:59:00|962.7|962.5|962.4|962.1|962.8|962.5|962.3|962.1|3463
1610114350000|2021-01-08 13:59:10|962.5|962.2|962.5|962.3|962.5|962.4|962.5|962.2|2358
1610114380000|2021-01-08 13:59:40|962.6|962.4|962.7|962.5|962.7|962.5|962.6|962.4|708
1610114390000|2021-01-08 13:59:50|962.8|962.6|962.6|962.5|962.8|962.7|962.6|962.5|5781
1610114400000|2021-01-08 14:00:00|962.4|962.4|962.5|962.3|962.7|962.5|962.4|962.3|5606
1610114410000|2021-01-08 14:00:10|962.4|962.2|961.8|961.6|962.4|962.2|961.8|961.5|39070
1610114420000|2021-01-08 14:00:20|961.7|961.5|961.6|961.3|961.8|961.6|961.5|961.3|6600
1610114430000|2021-01-08 14:00:30|961.7|961.4|961.6|961.4|961.7|961.4|961.6|961.4|0
1610114440000|2021-01-08 14:00:40|961.5|961.3|961.2|961|961.5|961.3|961|960.8|3799
1610114450000|2021-01-08 14:00:50|961.3|961.1|961.2|961|961.3|961.1|961.2|961|0
1610114460000|2021-01-08 14:01:00|961.3|961.1|961.3|961.1|961.3|961.1|961.2|961|0
1610114470000|2021-01-08 14:01:10|961.2|961|961.5|961.3|961.5|961.3|961.1|960.9|4273
1610114480000|2021-01-08 14:01:20|||||||||43
1610114490000|2021-01-08 14:01:30|961.6|961.4|962|961.8|962|961.8|961.6|961.3|6904
1610114500000|2021-01-08 14:01:40|961.9|961.7|961.8|961.6|961.9|961.7|961.7|961.5|520
1610114510000|2021-01-08 14:01:50|961.9|961.7|961.9|961.7|961.9|961.7|961.8|961.6|0
1610114520000|2021-01-08 14:02:00|961.8|961.6|962.4|962.1|962.5|962.4|961.7|961.6|7653
1610114530000|2021-01-08 14:02:10|962.3|962.2|962.5|962.3|962.5|962.3|962.3|962.2|1875
1610114540000|2021-01-08 14:02:20|962.4|962.2|962.4|962.2|962.4|962.2|962.2|962.1|2605
1610114550000|2021-01-08 14:02:30|962.3|962.1|962.4|962.1|962.4|962.1|962.2|962|1000
1610114560000|2021-01-08 14:02:40|962.5|962.2|962.4|962.2|962.5|962.3|962.2|962.1|4681
1610114570000|2021-01-08 14:02:50|962.5|962.3|962.4|962.2|962.5|962.3|962.4|962.2|159
1610114580000|2021-01-08 14:03:00|962.3|962.3|962.4|962.2|962.5|962.4|962.3|962.2|109
1610114590000|2021-01-08 14:03:10|962.5|962.3|962.5|962.3|962.5|962.3|962.5|962.3|0
1610114600000|2021-01-08 14:03:20|962.6|962.4|962.6|962.5|962.9|962.7|962.6|962.4|2104
1610114610000|2021-01-08 14:03:30|962.7|962.3|962.6|962.3|962.7|962.5|962.5|962.3|2837
1610114620000|2021-01-08 14:03:40|962.5||962.4||962.6||962.4||52
1610114630000|2021-01-08 14:03:50|962.5||962.4||962.5||962.4||0
1610114640000|2021-01-08 14:04:00|962.5|962.4|962.1|961.9|962.6|962.4|962.1|961.9|4495
1610114650000|2021-01-08 14:04:10|962.3|962.2|962.8|962.4|962.8|962.5|962.1|961.9|7119
1610114660000|2021-01-08 14:04:20|962.6|962.5|962.6|962.5|962.8|962.7|962.6|962.5|2755
1610114670000|2021-01-08 14:04:30|962.7|962.6|962.9|962.7|962.9|962.7|962.7|962.5|4409
1610114680000|2021-01-08 14:04:40|962.8|962.6|962.8|962.6|962.9|962.6|962.8|962.6|820
1610114690000|2021-01-08 14:04:50|962.7|962.5|962.8|962.6|962.9|962.7|962.6|962.3|2629
1610114700000|2021-01-08 14:05:00|962.9|962.7|963|962.9|963|962.9|962.6|962.4|7842
1610114710000|2021-01-08 14:05:10|963.1|963|963.2|963|963.2|963|963.1|963|7531
1610114720000|2021-01-08 14:05:20|963.1|963.1|963.3|963.2|963.3|963.2|963.1|963.1|4311
1610114730000|2021-01-08 14:05:30|963.4|963.3|963.7|963.4|963.8|963.4|963.4|963.2|11883
1610114740000|2021-01-08 14:05:40|964|963.7|964.1|963.9|964.1|963.9|963.9|963.5|11616
1610114750000|2021-01-08 14:05:50|964.2|964|964.2|963.9|964.3|964.1|963.9|963.6|10564
1610114760000|2021-01-08 14:06:00|964.3|964|964.4|964.1|964.5|964.3|964.2|964|4067
1610114770000|2021-01-08 14:06:10|964.3|964|964.2|964|964.3|964|964.1|964|33
1610114780000|2021-01-08 14:06:20|964.1|963.9|964|963.7|964.1|963.9|964|963.7|1263
1610114790000|2021-01-08 14:06:30|963.9|963.6|963.8|963.5|963.9|963.7|963.6|963.4|4436
1610114800000|2021-01-08 14:06:40|963.9|963.6|963.9|963.8|964.2|964|963.9|963.6|1043
1610114810000|2021-01-08 14:06:50|963.8|963.7|963.6|963.3|963.8|963.7|963.4|963.2|3671
1610114820000|2021-01-08 14:07:00|963.5|963.4|963.7|963.4|963.7|963.4|963.4|963.3|5700
1610114830000|2021-01-08 14:07:10|963.6||963.6||963.6||963.6||0
1610114840000|2021-01-08 14:07:20|963.7|963.5|963.7|963.5|963.7|963.5|963.6|963.5|0
1610114850000|2021-01-08 14:07:30|963.6||963.6||963.6||963.6||0
1610114860000|2021-01-08 14:07:40|963.7||963.7||963.7||963.6||0
1610114870000|2021-01-08 14:07:50|963.8|963.6|963.8|963.6|963.8|963.6|963.7|963.5|2448
1610114880000|2021-01-08 14:08:00|964|963.7|964|963.7|964.2|963.9|963.9|963.7|2651
1610114890000|2021-01-08 14:08:10||963.8||963.8||963.8||963.8|0
1610114900000|2021-01-08 14:08:20|963.9|963.7|964|963.7|964|963.8|963.9|963.7|500
1610114910000|2021-01-08 14:08:30|963.9|963.8|963.9|963.7|963.9|963.9|963.9|963.7|365
1610114920000|2021-01-08 14:08:40|964|963.8|964.4|964.2|964.4|964.2|963.9|963.7|2123
1610114930000|2021-01-08 14:08:50|964.5|964.3|964.6|964.4|964.6|964.4|964.5|964.3|648
1610114940000|2021-01-08 14:09:00|964.7|964.3|964.7|964.2|964.7|964.3|964.5|964.2|700
1610114950000|2021-01-08 14:09:10|964.6|964.1|964|963.8|964.6|964.2|963.9|963.7|25181
1610114960000|2021-01-08 14:09:20|964.2||964.2||964.2||964.1||0
1610114970000|2021-01-08 14:09:30|964.3|963.9|964.2|964.1|964.4|964.1|964.2|963.9|4040
1610114980000|2021-01-08 14:09:40||964||964||964||964|0
1610114990000|2021-01-08 14:09:50|964.3|964.1|964.2|964.1|964.3|964.1|964.2|964|0
1610115000000|2021-01-08 14:10:00|964.1|964|963.8|963.6|964.2|964|963.8|963.6|4227
1610115010000|2021-01-08 14:10:10|963.7|963.5|963.4|963.2|963.7|963.6|963.4|962.9|20581
1610115030000|2021-01-08 14:10:30|963.3|963.1|963.4|963.2|963.6|963.4|963.2|963.1|2757
1610115040000|2021-01-08 14:10:40|963.5|963.3|963.6|963.3|963.6|963.4|963.5|963.3|700
1610115050000|2021-01-08 14:10:50|963.5|963.2|963.2|963|963.5|963.2|963.2|963|2409
1610115060000|2021-01-08 14:11:00|963.1|962.9|963.2|962.8|963.2|962.9|963|962.8|1267
1610115070000|2021-01-08 14:11:10|963.3|962.9|963.3|963.2|963.3|963.2|963.3|962.8|700
1610115080000|2021-01-08 14:11:20|963.4||963.4||963.5||963.4||0
1610115090000|2021-01-08 14:11:30|963.5|963.3|963.5|963.3|963.5|963.3|963.5|963.3|0
1610115100000|2021-01-08 14:11:40|963.6|963.4|963.6|963.5|963.6|963.5|963.6|963.4|0
1610115110000|2021-01-08 14:11:50|963.5|963.3|963.6|963.4|963.6|963.4|963.5|963.3|1025
1610115120000|2021-01-08 14:12:00|963.5|963.5|963.6|963.4|963.6|963.5|963.5|963.4|0
1610115140000|2021-01-08 14:12:20||963.5||963.5||963.5||963.5|0
1610115150000|2021-01-08 14:12:30|963.7|963.6|963.9|963.7|963.9|963.7|963.6|963.5|1302
1610115160000|2021-01-08 14:12:40|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|0
1610115170000|2021-01-08 14:12:50|963.7|963.3|963.6|963.5|963.7|963.5|963.6|963.3|0
1610115180000|2021-01-08 14:13:00|963.7|963.6|963.6|963.5|963.7|963.6|963.6|963.5|1088
1610115190000|2021-01-08 14:13:10|963.7|963.6|964.3|964|964.4|964.1|963.7|963.5|4238
1610115200000|2021-01-08 14:13:20|964.2|964.1|964.4|964.1|964.4|964.1|964.2|964|32
1610115210000|2021-01-08 14:13:30|964.3|964|964.3|964|964.4|964.1|964.1|964|2994
1610115220000|2021-01-08 14:13:40||964.1||964||964.1||964|0
1610115230000|2021-01-08 14:13:50|964.4|964.1|964.7|964.4|964.7|964.4|964.3|964.1|55
1610115240000|2021-01-08 14:14:00|964.6||964.6||964.6||964.6||0
1610115250000|2021-01-08 14:14:10|964.2|964.1|964.2|964|964.2|964.1|964.1|964|14768
1610115260000|2021-01-08 14:14:20|964.1|964.1|964.2|964.1|964.2|964.1|964.1|964|3539
1610115270000|2021-01-08 14:14:30|964.3|964.2|964.3|964.1|964.8|964.5|964.3|964.1|49039
1610115290000|2021-01-08 14:14:50|964.2|964.2|964.7|964.5|964.7|964.5|964.2|964.1|267
1610115300000|2021-01-08 14:15:00|964.8|964.6|965.2|964.9|965.3|965|964.8|964.6|37109
1610115310000|2021-01-08 14:15:10|965.1|965|965.4|965|965.4|965|965|964.8|3738
1610115320000|2021-01-08 14:15:20|965.3|964.9|965|964.8|965.3|964.9|964.9|964.8|3864
1610115330000|2021-01-08 14:15:30|964.9|964.7|964.9|964.6|964.9|964.7|964.9|964.6|0
1610115340000|2021-01-08 14:15:40|964.8|964.5|964.6|964.3|964.8|964.5|964.6|964.3|5754
1610115350000|2021-01-08 14:15:50|964.5|964.4|964.9|964.6|964.9|964.6|964.5|964.4|1115
1610115360000|2021-01-08 14:16:00|965|964.7|965.1|965|965.1|965|964.9|964.7|1953
1610115370000|2021-01-08 14:16:10|965.2|964.9|964.6|964.4|965.2|964.9|964.6|964.4|5059
1610115380000|2021-01-08 14:16:20|964.7|964.5|964.7|964.5|964.7|964.5|964.5|964.2|0
1610115390000|2021-01-08 14:16:30|964.6|964.4|964.7|964.5|964.7|964.6|964.6|964.4|0
1610115400000|2021-01-08 14:16:40|964.6|964.6|964.7|964.6|964.7|964.6|964.6|964.6|0
1610115410000|2021-01-08 14:16:50|964.8||964.8||964.8||964.7||507
1610115420000|2021-01-08 14:17:00|964.9|964.7|964.7|964.5|964.9|964.7|964.6|964.5|6189
1610115430000|2021-01-08 14:17:10|964.8|964.6|964.9|964.6|964.9|964.6|964.7|964.5|123
1610115450000|2021-01-08 14:17:30|965.1|964.7|965.3|965|965.3|965|964.9|964.7|63
1610115460000|2021-01-08 14:17:40|965.2|965.1|965.3|965.2|965.3|965.2|965.1|965|0
1610115470000|2021-01-08 14:17:50||965.1||965.2||965.2||965|0
1610115490000|2021-01-08 14:18:10|965.5|965.3|965.2|964.9|965.7|965.4|965|964.9|8863
1610115500000|2021-01-08 14:18:20|965.1|964.8|965|964.8|965.1|964.8|965|964.8|2490
1610115510000|2021-01-08 14:18:30|964.9|964.7|964.9|964.5|964.9|964.7|964.8|964.5|1074
1610115520000|2021-01-08 14:18:40|965|964.6|965|964.7|965|964.7|965|964.6|0
1610115530000|2021-01-08 14:18:50|964.9|964.6|964.6|964.5|965|964.7|964.6|964.5|700
1610115540000|2021-01-08 14:19:00|964.5|964.4|964.3|964.1|964.5|964.4|964.3|964|2949
1610115550000|2021-01-08 14:19:10|964.2|964|964.2|964|964.2|964|964.2|963.9|0
1610115560000|2021-01-08 14:19:20|964.3|963.9|963.8|963.6|964.3|964|963.8|963.6|7764
1610115570000|2021-01-08 14:19:30|963.9|963.7|964|963.7|964|963.7|963.8|963.6|212
1610115580000|2021-01-08 14:19:40|963.9|963.6|963.8|963.3|964|963.6|963.5|963.2|2706
1610115590000|2021-01-08 14:19:50|963.6||963.5||963.6||963.5||0
1610115600000|2021-01-08 14:20:00|963.4|963.2|963.1|962.9|963.4|963.2|963.1|962.8|2396
1610115610000|2021-01-08 14:20:10|963|962.7|963|962.8|963.2|962.8|962.9|962.7|4413
1610115620000|2021-01-08 14:20:20|963.1||963.1||963.1||963||0
1610115630000|2021-01-08 14:20:30|963|962.9|963.6|963.2|963.7|963.4|963|962.9|7925
1610115640000|2021-01-08 14:20:40|963.5|963.3|963.4|963.3|963.5|963.3|963.4|963.3|155
1610115650000|2021-01-08 14:20:50|963.5|963.4|963.6|963.3|963.7|963.4|963.5|963.3|1544
1610115660000|2021-01-08 14:21:00|963.7|963.4|964.1|963.8|964.1|963.8|963.6|963.4|603
1610115670000|2021-01-08 14:21:10|964.2||964.2||964.2||964.2||0
1610115720000|2021-01-08 14:22:00|964.1|963.9|964.3|964.1|964.3|964.1|964.1|963.9|0
1610115730000|2021-01-08 14:22:10|964.2|964|963.9|963.6|964.3|964|963.8|963.6|4993
1610115740000|2021-01-08 14:22:20|963.8|963.5|963.8|963.4|963.8|963.5|963.8|963.4|0
1610115750000|2021-01-08 14:22:30|963.7|963.3|963.4|963.2|963.7|963.3|963.4|963.1|0
1610115760000|2021-01-08 14:22:40|963.3|963.1|963.3|963.1|963.4|963.2|963.3|963.1|2049
1610115770000|2021-01-08 14:22:50|963.4|963.2|963.3|963.1|963.4|963.2|963.3|963.1|0
1610115780000|2021-01-08 14:23:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|166
1610115790000|2021-01-08 14:23:10|963.3|963.1|963.2|963.1|963.3|963.1|963.2|963.1|123
1610115800000|2021-01-08 14:23:20|963.1|962.9|963.1|962.9|963.1|963|962.9|962.8|11789
1610115810000|2021-01-08 14:23:30|963|962.8|963.1|963|963.1|963|963|962.8|5000
1610115820000|2021-01-08 14:23:40|963|962.9|962.9|962.8|963|962.9|962.9|962.8|3269
1610115830000|2021-01-08 14:23:50|962.8|962.6|962.5|962.4|962.8|962.6|962.5|962.4|664
1610115840000|2021-01-08 14:24:00|962.6|962.5|963.1|962.9|963.6|963.3|962.6|962.5|19226
1610115860000|2021-01-08 14:24:20|963|962.8|962.9|962.8|963.1|962.9|962.9|962.8|696
1610115880000|2021-01-08 14:24:40|962.8|962.7|962.4|962.2|962.8|962.7|962.4|962.2|19390
1610115890000|2021-01-08 14:24:50|962.5|962.3|962.5|962.3|962.5|962.3|962.4|962.3|0
1610115900000|2021-01-08 14:25:00|962.4||962.4||962.4||962.4||0
1610115910000|2021-01-08 14:25:10|962.3|962.2|962.4|962.1|962.4|962.2|962|961.8|11070
1610115920000|2021-01-08 14:25:20||962||962.1||962.1||962|0
1610115930000|2021-01-08 14:25:30|||||||||300
1610115940000|2021-01-08 14:25:40|962.5|962.2|962.8|962.5|963|962.5|962.5|962.2|915
1610115950000|2021-01-08 14:25:50|962.7||962.7||962.7||962.7||0
1610115960000|2021-01-08 14:26:00|962.8|962.6|962.8|962.5|962.9|962.7|962.8|962.5|856
1610115970000|2021-01-08 14:26:10|962.9|962.6|963.2|962.8|963.2|962.8|962.9|962.6|0
1610115980000|2021-01-08 14:26:20|963.3|962.9|963.4|963.2|963.4|963.2|963.3|962.9|52
1610115990000|2021-01-08 14:26:30|963.5|963.3|963.5|963.3|963.6|963.3|963.4|963.2|474
1610116000000|2021-01-08 14:26:40|963.6|963.4|963.7|963.4|963.8|963.4|963.5|963.3|0
1610116010000|2021-01-08 14:26:50|963.6|963.3|963.8|963.4|963.9|963.4|963.6|963.3|0
1610116020000|2021-01-08 14:27:00|963.9|963.5|963.8|963.6|963.9|963.6|963.8|963.5|0
1610116030000|2021-01-08 14:27:10|963.7|963.5|963.6|963.2|963.7|963.6|963.4|963.1|3785
1610116040000|2021-01-08 14:27:20||963.1||963.2||963.2||963.1|0
1610116050000|2021-01-08 14:27:30|963.4|963.1|963.3|963|963.4|963.1|963.1|962.8|0
1610116060000|2021-01-08 14:27:40|963.2|963.1|963.3|963.1|963.3|963.1|963.1|963.1|0
1610116070000|2021-01-08 14:27:50|963.2|963|963.2|963|963.3|963|963.1|963|2217
1610116080000|2021-01-08 14:28:00|963.3|963.1|963.3|963.1|963.3|963.1|963.2|963|0
1610116090000|2021-01-08 14:28:10|963.2|963|962.9|962.6|963.2|963|962.8|962.6|4093
1610116100000|2021-01-08 14:28:20|963||962.9||963||962.9||0
1610116120000|2021-01-08 14:28:40|963|962.7|963|962.8|963|962.8|963|962.7|0
1610116130000|2021-01-08 14:28:50|962.9|962.7|963.1|962.8|963.1|962.8|962.9|962.7|0
1610116140000|2021-01-08 14:29:00|963.2|962.9|963.4|963.2|963.5|963.3|963.1|962.8|2510
1610116150000|2021-01-08 14:29:10|963.3|963.1|963.2|962.9|963.3|963.1|963.1|962.8|1087
1610116160000|2021-01-08 14:29:20|963.1|962.8|963|962.8|963.1|962.8|963|962.8|897
1610116170000|2021-01-08 14:29:30|963.1|962.9|963.2|962.9|963.2|962.9|963|962.8|267
1610116180000|2021-01-08 14:29:40|963.3|962.8|963.4|963.2|963.4|963.3|963.3|962.8|230
1610116190000|2021-01-08 14:29:50|963.3|963.1|963.1|963|963.4|963.2|963.1|963|2732
1610116200000|2021-01-08 14:30:00|963.2|962.8|962.6|962.2|963.3|962.8|962.4|962.2|18427
1610116210000|2021-01-08 14:30:10|962.4|962.3|962.1|961.8|962.5|962.3|962|961.7|6219
1610116220000|2021-01-08 14:30:20|962|961.7|962|961.8|962.1|961.9|961.8|961.6|1907
1610116230000|2021-01-08 14:30:30|962.1|961.9|962.9|962.5|963|962.5|962|961.8|1217
1610116240000|2021-01-08 14:30:40|963|962.6|963.5|963.2|963.6|963.3|963|962.6|1411
1610116250000|2021-01-08 14:30:50|963.6|963.1|963|962.6|963.6|963.3|962.7|962.5|2952
1610116260000|2021-01-08 14:31:00|962.9|962.7|963.3|963|963.5|963.1|962.9|962.7|5655
1610116270000|2021-01-08 14:31:10|963.2|963.1|963.6|963.4|963.7|963.5|963.2|963|331
1610116280000|2021-01-08 14:31:20|963.5|963.3|963.7|963.3|963.8|963.4|963.5|963.3|0
1610116290000|2021-01-08 14:31:30|963.6|963.4|963.3|963.1|963.6|963.4|963.2|963|8667
1610116300000|2021-01-08 14:31:40|963.2|963|962.7|962.2|963.2|963|962.2|962|20279
1610116310000|2021-01-08 14:31:50||962.3||962.3||962.3||962.3|0
1610116320000|2021-01-08 14:32:00|962.6|962.4|961.9|961.6|962.7|962.4|961.9|961.6|3109
1610116330000|2021-01-08 14:32:10|961.8|961.5|960.9|960.8|961.8|961.5|960.9|960.6|16169
1610116340000|2021-01-08 14:32:20|960.8|960.7|960.3|959.8|960.8|960.7|959.8|959.6|21154
1610116350000|2021-01-08 14:32:30|960.4|959.9|960.5|960.3|960.6|960.3|960.3|959.9|3823
1610116360000|2021-01-08 14:32:40|960.6|960.4|961.1|960.9|961.1|960.9|960.5|960.4|6659
1610116370000|2021-01-08 14:32:50|961|960.7|960.5|960.3|961|960.7|960.5|960.3|1709
1610116380000|2021-01-08 14:33:00|960.4|960.1|959.7|959.4|960.4|960.1|959.7|959.3|3200
1610116390000|2021-01-08 14:33:10|959.6|959.3|959.7|959.3|959.8|959.5|959.2|959|11982
1610116400000|2021-01-08 14:33:20|959.8|959.4|959.7|959.3|960.1|959.8|959.7|959.3|2294
1610116410000|2021-01-08 14:33:30|959.8|959.4|959.9|959.4|959.9|959.4|959.8|959.3|0
1610116420000|2021-01-08 14:33:40|960|959.6|960.3|959.8|960.3|960|959.8|959.6|3134
1610116430000|2021-01-08 14:33:50|960.4|960|960.3|960.2|960.6|960.3|960.3|960|463
1610116440000|2021-01-08 14:34:00|960.4|960.1|959.7|959.4|960.4|960.1|959.3|959.2|8283
1610116450000|2021-01-08 14:34:10|959.8|959.7|960.1|959.9|960.1|959.9|959.8|959.7|4741
1610116460000|2021-01-08 14:34:20|960|959.7|959.7|959.2|960|959.7|959.5|959.2|28823
1610116470000|2021-01-08 14:34:30|959.1|959|958.7|958.2|959.6|959.1|958.5|958.1|25014
1610116480000|2021-01-08 14:34:40|958.6|958.3|959.1|958.7|959.1|958.8|958.5|958.2|2639
1610116490000|2021-01-08 14:34:50|959|958.6|959.1|958.7|959.1|958.7|958.9|958.6|700
1610116500000|2021-01-08 14:35:00|959|958.8|959.3|958.9|959.3|958.9|959|958.8|1031
1610116510000|2021-01-08 14:35:10|959.4|959|959.7|959.4|959.7|959.4|959.3|959|3938
1610116520000|2021-01-08 14:35:20|959.6|959.3|959.1|958.7|959.6|959.3|958.9|958.6|5874
1610116530000|2021-01-08 14:35:30|959.2|958.6|957.7|957.5|959.2|958.6|957.7|957.3|12430
1610116540000|2021-01-08 14:35:40|957.8|957.6|957.9|957.6|958.1|957.7|957.7|957.5|1758
1610116550000|2021-01-08 14:35:50|958|957.5|957.9|957.6|958.1|957.8|957.8|957.5|5052
1610116560000|2021-01-08 14:36:00|958|957.7|958.1|957.8|958.3|957.8|957.9|957.7|596
1610116570000|2021-01-08 14:36:10|958.2|957.9|957.6|957.2|958.3|957.9|957.4|957.1|2844
1610116580000|2021-01-08 14:36:20|957.5|957.3|957.8|957.5|957.9|957.6|957.4|957.3|5078
1610116590000|2021-01-08 14:36:30|957.9|957.6|957.7|957.4|957.9|957.6|957.6|957.3|1800
1610116600000|2021-01-08 14:36:40|957.6|957.3|957.3|957.2|957.6|957.3|957.3|957.2|173
1610116610000|2021-01-08 14:36:50|957.2|957|957.1|956.8|957.2|957|956.9|956.8|2660
1610116620000|2021-01-08 14:37:00|957|956.6|957|956.7|957|956.7|956.6|956.4|11127
1610116630000|2021-01-08 14:37:10|956.9|956.8|956.9|956.8|957.2|956.9|956.9|956.8|3175
1610116640000|2021-01-08 14:37:20|956.8|956.7|957|956.8|957.1|956.9|956.8|956.6|2099
1610116650000|2021-01-08 14:37:30|957.1||957.1||957.1||957||0
1610116660000|2021-01-08 14:37:40|957.2|956.9|957.2|956.9|957.4|957.1|957.2|956.9|928
1610116670000|2021-01-08 14:37:50|957.1|957|957.1|956.9|957.2|957|957|956.9|100
1610116680000|2021-01-08 14:38:00|957||957.1||957.1||957||0
1610116690000|2021-01-08 14:38:10|957.2|957|957.2|957|957.2|957.1|957.1|957|0
1610116700000|2021-01-08 14:38:20|957.1|956.9|956.7|956.4|957.1|957|956.5|956.2|4355
1610116710000|2021-01-08 14:38:30|956.6|956.3|956.7|956.4|956.9|956.4|956.6|956.3|0
1610116730000|2021-01-08 14:38:50|956.6|956.5|956.4|956|956.6|956.5|956.4|955.9|2526
1610116750000|2021-01-08 14:39:10|956.3||956.4||956.4||956.2||0
1610116760000|2021-01-08 14:39:20|956.3|955.8|956.4|956.1|956.4|956.2|956|955.6|8191
1610116770000|2021-01-08 14:39:30|956.2|956|956.1|955.8|956.4|956|956.1|955.8|0
1610116780000|2021-01-08 14:39:40|956.3|955.9|956.1|955.9|956.3|955.9|956|955.8|700
1610116790000|2021-01-08 14:39:50|956|955.8|955.8|955.4|956|955.8|955.7|955.2|6259
1610116800000|2021-01-08 14:40:00|955.9|955.5|956.1|955.9|956.1|955.9|955.9|955.5|2301
1610116810000|2021-01-08 14:40:10|956.2|956|956.2|955.8|956.3|956|955.8|955.7|9848
1610116820000|2021-01-08 14:40:20|956.1|955.7|955.8|955.5|956.1|955.7|955.8|955.4|2002
1610116830000|2021-01-08 14:40:30|955.7|955.4|955.9|955.6|956|955.7|955.3|955|6563
1610116840000|2021-01-08 14:40:40|955.8|955.5|955.5|955.3|955.8|955.5|955.5|955.3|253
1610116850000|2021-01-08 14:40:50|955.7|955.4|955.7|955.4|955.9|955.4|955.7|955.4|0
1610116860000|2021-01-08 14:41:00|955.9|955.5|956|955.8|956.1|955.8|955.7|955.5|299
1610116870000|2021-01-08 14:41:10|956.1|955.7|956.6|956.5|956.6|956.5|956.1|955.7|1016
1610116880000|2021-01-08 14:41:20|956.7||956.7||956.7||956.7||0
1610116890000|2021-01-08 14:41:30|956.8|956.6|957|956.6|957.1|956.6|956.8|956.3|523
1610116900000|2021-01-08 14:41:40|957.1|956.7|957.4|957.2|957.4|957.2|957|956.7|539
1610116910000|2021-01-08 14:41:50|957.3|957.1|957.3|957.1|957.4|957.1|957.2|957|637
1610116920000|2021-01-08 14:42:00|957.4|957.2|957.3|957.1|957.4|957.2|957.3|957.1|2587
1610116930000|2021-01-08 14:42:10|957.4|957.2|957.7|957.3|957.8|957.4|957.3|957.1|1066
1610116940000|2021-01-08 14:42:20|957.6|957.4|957.6|957.4|957.7|957.4|957.6|957.2|1969
1610116950000|2021-01-08 14:42:30|957.8|957.5|958|957.6|958.1|957.6|957.8|957.5|12
1610116960000|2021-01-08 14:42:40|957.9|957.7|958.2|957.8|958.3|957.9|957.9|957.7|2890
1610116970000|2021-01-08 14:42:50|958.1|957.9|957.8|957.7|958.3|958|957.8|957.7|1938
1610116980000|2021-01-08 14:43:00|957.9|957.8|958.3|958|958.3|958|957.9|957.8|1995
1610116990000|2021-01-08 14:43:10|958.4|958.1|958.8|958.4|958.9|958.4|958.4|958.1|1544
1610117000000|2021-01-08 14:43:20|958.9|958.5|959|958.8|959.1|958.8|958.8|958.5|1406
1610117010000|2021-01-08 14:43:30|959.1|958.9|959.1|958.8|959.1|958.9|959|958.8|20
1610117020000|2021-01-08 14:43:40|959|958.9|959|958.8|959|958.9|958.9|958.8|1000
1610117030000|2021-01-08 14:43:50|958.9|958.7|959|958.6|959|958.8|958.7|958.3|9049
1610117040000|2021-01-08 14:44:00|958.9|958.7|958.9|958.7|959|958.8|958.9|958.6|0
1610117050000|2021-01-08 14:44:10|958.8|958.6|958.8|958.6|959|958.8|958.7|958.5|1649
1610117060000|2021-01-08 14:44:20|958.9|958.7|958.6|958.2|959|958.7|958.6|958.2|470
1610117070000|2021-01-08 14:44:30|958.5|958.1|958.3|958.1|958.5|958.3|958.2|957.9|824
1610117080000|2021-01-08 14:44:40|958.2|958|958.4|958|958.4|958|958|957.8|1599
1610117090000|2021-01-08 14:44:50|958.5|958.1|959.2|958.8|959.2|958.9|958.5|958.1|4161
1610117100000|2021-01-08 14:45:00|959.1|958.7|958.4|958.2|959.1|958.7|958.4|958.2|1415
1610117110000|2021-01-08 14:45:10|958.5|958.1|958.5|958.2|958.5|958.2|958|957.8|4480
1610117120000|2021-01-08 14:45:20|958.4|958.1|958.2|958.1|958.4|958.2|958.1|958|448
1610117130000|2021-01-08 14:45:30|958.4|958.2|958.3|958.1|958.8|958.5|958.3|958.1|3707
1610117140000|2021-01-08 14:45:40|958.2|958|957.9|957.6|958.3|958.1|957.9|957.5|425
1610117150000|2021-01-08 14:45:50|958|957.7|958|957.8|958|957.9|957.9|957.6|0
1610117160000|2021-01-08 14:46:00|958.2|957.9|957.8|957.6|958.4|958.1|957.7|957.6|7729
1610117170000|2021-01-08 14:46:10|957.7|957.5|957.7|957.3|958|957.6|957.5|957|1237
1610117180000|2021-01-08 14:46:20|957.8|957.4|957.8|957.5|957.9|957.6|957.7|957.4|7373
1610117190000|2021-01-08 14:46:30|957.7|957.4|957.8|957.5|957.8|957.5|957.7|957.3|0
1610117200000|2021-01-08 14:46:40|957.9|957.6|957.8|957.6|957.9|957.7|957.8|957.6|869
1610117210000|2021-01-08 14:46:50|957.7|957.5|957.6|957.3|957.7|957.5|957.6|957.3|2302
1610117230000|2021-01-08 14:47:10|957.5|957.2|956.9|956.7|957.5|957.3|956.9|956.5|7398
1610117240000|2021-01-08 14:47:20|957.1|956.8|957|956.8|957.2|957|956.9|956.8|1077
1610117250000|2021-01-08 14:47:30|956.9|956.7|956.2|956|956.9|956.7|956.2|955.9|2026
1610117260000|2021-01-08 14:47:40|956.1|955.8|956.1|955.7|956.1|956|955.9|955.4|1541
1610117270000|2021-01-08 14:47:50|956|955.8|956.3|955.8|956.3|955.8|955.8|955.5|1345
1610117280000|2021-01-08 14:48:00|956.4|956|956.1|955.9|956.4|956.1|956.1|955.8|2715
1610117290000|2021-01-08 14:48:10|956.2|955.8|956.1|955.8|956.2|955.9|956.1|955.8|0
1610117300000|2021-01-08 14:48:20|956.2|955.9|956.2|956.1|956.2|956.1|956.1|955.9|499
1610117310000|2021-01-08 14:48:30|956.3|956.2|956.6|956.4|956.8|956.4|956.3|956.1|1063
1610117320000|2021-01-08 14:48:40|956.8|956.5|957|956.8|957.2|956.8|956.8|956.5|3
1610117330000|2021-01-08 14:48:50|957.2|956.9|957.4|957.1|957.4|957.2|956.9|956.8|4727
1610117340000|2021-01-08 14:49:00|957.3|957.2|957.3|957|957.4|957.2|957.2|957|0
1610117350000|2021-01-08 14:49:10|957.2|956.9|957.1|956.9|957.2|956.9|956.9|956.8|4558
1610117360000|2021-01-08 14:49:20|957|956.8|956.7|956.3|957|956.9|956.7|956.3|2533
1610117370000|2021-01-08 14:49:30|956.6|956.4|956.6|956|956.7|956.4|956.6|956|0
1610117380000|2021-01-08 14:49:40||956.1||956.3||956.3||956.1|0
1610117390000|2021-01-08 14:49:50|956.5|956.4|956.6|956.3|956.6|956.4|956.5|956.3|700
1610117400000|2021-01-08 14:50:00|956.5|956.4|956.6|956.4|956.6|956.4|956.5|956.3|0
1610117410000|2021-01-08 14:50:10|956.5|956.3|956.5|956.3|956.5|956.3|956.5|956.3|1282
1610117420000|2021-01-08 14:50:20|956.4|956.2|956.3|955.9|956.4|956.2|956.3|955.8|1729
1610117430000|2021-01-08 14:50:30|956.4|956|956.5|956.2|956.5|956.3|956.4|955.9|1771
1610117440000|2021-01-08 14:50:40|956.4|956.3|956|955.8|956.5|956.3|955.9|955.8|2030
1610117450000|2021-01-08 14:50:50|955.9|955.7|955.8|955.6|956|955.8|955.7|955.5|2050
1610117460000|2021-01-08 14:51:00|955.7|955.5|955.3|955.1|955.7|955.5|955.1|955|5081
1610117470000|2021-01-08 14:51:10|955.4|955.2|955.5|955.1|955.6|955.4|955.1|955|19537
1610117480000|2021-01-08 14:51:20|955.4|955|954.6|954.2|955.5|955|954.6|954.1|5617
1610117490000|2021-01-08 14:51:30|954.5|954.1|954.4|954|954.5|954.2|954.2|953.9|0
1610117500000|2021-01-08 14:51:40|954.5|954.1|954.4|953.9|954.5|954.1|954.4|953.8|1
1610117510000|2021-01-08 14:51:50|954.5|954|954.4|954.1|954.5|954.3|954.4|954|998
1610117520000|2021-01-08 14:52:00|954.3|954.2|954.5|954.2|954.6|954.3|954.3|954.1|1124
1610117530000|2021-01-08 14:52:10|954.4|954.1|954.2|953.9|954.4|954.2|954.2|953.6|4132
1610117540000|2021-01-08 14:52:20|954.1|953.8|954.5|954.3|954.5|954.3|954|953.7|14029
1610117550000|2021-01-08 14:52:30|954.4|954.4|954.6|954.4|954.7|954.6|954.4|954.3|5748
1610117560000|2021-01-08 14:52:40|954.5|954.3|954|953.5|954.5|954.3|953.7|953.3|6155
1610117570000|2021-01-08 14:52:50|953.7|953.4|953.6|953.3|953.7|953.4|953.6|953.2|0
1610117580000|2021-01-08 14:53:00|953.7|953.4|954|953.7|954|953.9|953.7|953.4|525
1610117590000|2021-01-08 14:53:10|954.3|954|954.8|954.2|954.9|954.5|954.3|954|9653
1610117600000|2021-01-08 14:53:20|954.7|954.1|954.2|953.9|954.7|954.1|954.2|953.8|1762
1610117610000|2021-01-08 14:53:30|954.1|953.8|954.4|954.1|954.4|954.1|954.1|953.8|0
1610117620000|2021-01-08 14:53:40|954.5|954.2|954.6|954.3|954.7|954.5|954.5|954.2|699
1610117630000|2021-01-08 14:53:50|954.7|954.4|955|954.7|955|954.7|954.6|954.4|0
1610117640000|2021-01-08 14:54:00|954.9|954.6|954.5|954.3|954.9|954.6|954.5|954.3|1945
1610117650000|2021-01-08 14:54:10|954.4|954.2|954.1|953.6|954.4|954.2|953.9|953.5|3936
1610117660000|2021-01-08 14:54:20|954|953.7|954.2|953.9|954.3|954.1|954|953.7|1644
1610117670000|2021-01-08 14:54:30|954.3|954|954.6|954.3|954.7|954.3|954.2|954|0
1610117680000|2021-01-08 14:54:40|954.5|954.2|954.5|954.1|954.5|954.2|953.9|953.6|4998
1610117690000|2021-01-08 14:54:50|954.4|954|954.6|954.2|954.7|954.2|954.4|954|100
1610117700000|2021-01-08 14:55:00||954.1||954.1||954.2||954.1|0
1610117710000|2021-01-08 14:55:10|954.4|954|954|953.8|954.4|954.1|953.9|953.7|7163
1610117720000|2021-01-08 14:55:20|954.1|953.9|954.1|953.6|954.2|953.9|953.9|953.6|798
1610117730000|2021-01-08 14:55:30|954|953.7|954|953.7|954.1|953.7|953.9|953.6|0
1610117740000|2021-01-08 14:55:40|953.9|953.6|954.1|953.7|954.1|953.7|953.9|953.6|0
1610117750000|2021-01-08 14:55:50|954|953.6|954.4|954.1|954.4|954.1|953.9|953.6|2135
1610117760000|2021-01-08 14:56:00|954.3|954|954|953.7|954.3|954|954|953.7|0
1610117770000|2021-01-08 14:56:10|953.9|953.6|953.9|953.7|953.9|953.7|953.7|953.6|2100
1610117780000|2021-01-08 14:56:20|954|953.8|954.4|954.1|954.5|954.1|953.9|953.7|7781
1610117790000|2021-01-08 14:56:30|954.3|953.9|954.4|954.1|954.4|954.2|954|953.8|3703
1610117800000|2021-01-08 14:56:40|954.5|954.2|954.6|954.3|954.6|954.4|954.4|954.1|0
1610117810000|2021-01-08 14:56:50|954.5||954.5||954.6||954.5||0
1610117820000|2021-01-08 14:57:00|954.4|954.2|954.7|954.5|954.8|954.6|953.9|953.7|13115
1610117830000|2021-01-08 14:57:10|954.6|954.4|954.7|954.4|954.7|954.4|954.6|954.4|0
1610117840000|2021-01-08 14:57:20|954.8|954.5|955.7|955.4|955.7|955.4|954.8|954.5|4720
1610117850000|2021-01-08 14:57:30|955.8|955.2|955.6|955.2|956|955.2|955.6|955.2|0
1610117860000|2021-01-08 14:57:40|955.5|955.3|955.6|955.2|955.6|955.3|955.5|955.1|0
1610117870000|2021-01-08 14:57:50|955.5||955.5||955.5||955.5||0
1610117880000|2021-01-08 14:58:00|955.6|955.3|955.7|955.4|955.7|955.4|955.6|955.3|524
1610117890000|2021-01-08 14:58:10|955.8|955.5|956.2|955.6|956.2|955.6|955.8|955.5|524
1610117900000|2021-01-08 14:58:20|956.1||956.1||956.1||956||100
1610117910000|2021-01-08 14:58:30|956|955.7|956.1|955.8|956.1|955.8|956|955.7|0
1610117920000|2021-01-08 14:58:40|956|955.7|956.2|956|956.2|956|956|955.7|0
1610117930000|2021-01-08 14:58:50|956.3||956.3||956.3||956.3||0
1610117940000|2021-01-08 14:59:00|956.5|956.1|955.5|955|956.7|956.2|955.3|955|20633
1610117950000|2021-01-08 14:59:10|955.6|955.1|955.6|955.2|955.7|955.2|955.6|955.1|0
1610117960000|2021-01-08 14:59:20|955.5|955.1|955.3|955.1|955.5|955.2|955.2|955.1|0
1610117970000|2021-01-08 14:59:30|955.4|955.2|955.5|955.2|955.7|955.2|955.4|955.2|586
1610117980000|2021-01-08 14:59:40|955.6|955.3|955.7|955.4|955.9|955.4|955.6|955.3|523
1610117990000|2021-01-08 14:59:50|955.8||955.7||955.9||955.6||0
1610118000000|2021-01-08 15:00:00|955.9|955.5|956.1|955.8|956.5|956|955.9|955.5|4000
1610118010000|2021-01-08 15:00:10|956.2|955.9|956.2|956.1|956.2|956.1|956.2|955.9|0
1610118020000|2021-01-08 15:00:20|||||||||500
1610118030000|2021-01-08 15:00:30|956.1|956|955.8|955.4|956.1|956|955.6|955.1|8095
1610118040000|2021-01-08 15:00:40|955.7|955.3|955.2|955|955.7|955.3|955.2|955|2130
1610118050000|2021-01-08 15:00:50|955.3|955.1|955.6|955.3|955.6|955.3|955.3|955.1|2371
1610118060000|2021-01-08 15:01:00|955.5|955.2|955.4|955|955.5|955.2|955.4|955|260
1610118070000|2021-01-08 15:01:10|955.5|955.1|955|954.7|955.6|955.3|955|954.5|7368
1610118080000|2021-01-08 15:01:20|955.1||955.2||955.2||955||0
1610118090000|2021-01-08 15:01:30||954.8||954.9||954.9||954.7|0
1610118100000|2021-01-08 15:01:40|955.1|955|955.2|955|955.2|955.1|955.1|954.9|2114
1610118110000|2021-01-08 15:01:50|955.3|955.1|955.8|955.5|956|955.5|955.3|955.1|2297
1610118120000|2021-01-08 15:02:00|955.9|955.6|955.6|955.3|956|955.6|955.5|954.9|1284
1610118130000|2021-01-08 15:02:10|955.7|955.2|955.8|955.5|955.8|955.5|955.7|955.2|0
1610118140000|2021-01-08 15:02:20|955.7|955.4|955.6|955.4|955.7|955.6|955.6|955.4|0
1610118150000|2021-01-08 15:02:30|955.7|955.5|955.9|955.7|955.9|955.8|955.6|955.5|526
1610118160000|2021-01-08 15:02:40|955.8|955.5|955.6|955.5|955.8|955.5|955.5|955.4|1500
1610118170000|2021-01-08 15:02:50|955.7|955.6|955.6|955.4|955.9|955.6|955.6|955.4|563
1610118180000|2021-01-08 15:03:00|955.5|955.1|955.2|955|955.6|955.4|955.2|954.8|4627
1610118190000|2021-01-08 15:03:10|955.3|955.1|955.8|955.4|955.9|955.6|955.2|955.1|8425
1610118200000|2021-01-08 15:03:20|955.9|955.5|955.8|955.6|955.9|955.6|955.8|955.5|0
1610118210000|2021-01-08 15:03:30|955.9|955.7|956|955.6|956|955.7|955.8|955.6|0
1610118220000|2021-01-08 15:03:40|955.9|955.5|956|955.7|956|955.7|955.6|955.4|5338
1610118230000|2021-01-08 15:03:50|955.9|955.6|956|955.8|956.1|955.8|955.9|955.6|3913
1610118240000|2021-01-08 15:04:00|956.1|955.9|956|955.6|956.2|955.9|956|955.6|230
1610118250000|2021-01-08 15:04:10|955.9|955.5|955.8|955.3|955.9|955.5|955.5|955.2|1660
1610118260000|2021-01-08 15:04:20|955.7|955.4|955.8|955.4|955.8|955.4|955.6|955.4|37
1610118270000|2021-01-08 15:04:30|955.9|955.6|955.9|955.6|955.9|955.7|955.8|955.5|0
1610118280000|2021-01-08 15:04:40|955.8|955.5|955.8|955.4|955.8|955.5|955.7|955.4|0
1610118290000|2021-01-08 15:04:50|955.7|955.5|955.7|955.4|955.8|955.6|955.7|955.4|1296
1610118300000|2021-01-08 15:05:00|955.8|955.5|956.3|955.9|956.3|955.9|955.8|955.5|1576
1610118310000|2021-01-08 15:05:10|956.2|955.8|956.3|955.6|956.3|955.8|955.9|955.3|3184
1610118320000|2021-01-08 15:05:20|956.2|955.7|956.7|956.3|956.7|956.6|956.2|955.7|7451
1610118330000|2021-01-08 15:05:30|956.9|956.4|957.3|957.1|957.4|957.1|956.9|956.4|2446
1610118340000|2021-01-08 15:05:40|957.4|957|957.1|956.7|957.4|957|957.1|956.5|92
1610118350000|2021-01-08 15:05:50|957.2|956.8|957.1|956.5|957.3|956.9|957.1|956.5|0
1610118360000|2021-01-08 15:06:00|957|956.4|956.1|955.9|957|956.6|956.1|955.8|3884
1610118370000|2021-01-08 15:06:10|956.3|955.8|956.3|955.9|956.4|955.9|956.1|955.8|0
1610118380000|2021-01-08 15:06:20||956||956||956||956|0
1610118390000|2021-01-08 15:06:30|956.4|956.1|957|956.7|957.2|956.9|956.3|956.1|5805
1610118400000|2021-01-08 15:06:40|956.9|956.6|956.6|956.2|957|956.7|956.5|956.2|2539
1610118410000|2021-01-08 15:06:50|956.5|956.1|956.2|956|956.5|956.1|956.2|956|2424
1610118420000|2021-01-08 15:07:00|956.1|955.9|956|955.8|956.5|956.2|956|955.8|6651
1610118430000|2021-01-08 15:07:10|955.9|955.7|955.8|955.4|955.9|955.7|955.8|955.4|0
1610118440000|2021-01-08 15:07:20|955.7|955.5|956|955.7|956.1|955.8|955.6|955.4|526
1610118450000|2021-01-08 15:07:30|956.1|955.8|956.6|956.2|956.8|956.5|956.1|955.8|3411
1610118460000|2021-01-08 15:07:40|956.5|956.1|956.4|955.9|956.5|956.2|956.4|955.9|416
1610118470000|2021-01-08 15:07:50|956.3|956|956.2|955.8|956.3|956|955.8|955.7|7674
1610118480000|2021-01-08 15:08:00|956.1|955.9|955.8|955.5|956.1|955.9|955.8|955.3|500
1610118490000|2021-01-08 15:08:10|955.9|955.6|956.1|955.8|956.1|955.8|955.9|955.6|1224
1610118500000|2021-01-08 15:08:20|956.2||956.2||956.3||956.1||0
1610118510000|2021-01-08 15:08:30|956.3|955.9|956.2|955.9|956.3|956.2|956.2|955.8|3155
1610118520000|2021-01-08 15:08:40|956.3|956|956.6|956.3|956.6|956.3|956.3|955.9|10007
1610118530000|2021-01-08 15:08:50|956.5|956.1|956.6|956|956.6|956.1|956.4|956|480
1610118540000|2021-01-08 15:09:00||956.1||956.1||956.1||956.1|0
1610118550000|2021-01-08 15:09:10||956.2||956.1||956.2||956.1|0
1610118560000|2021-01-08 15:09:20|956.5|955.9|956.2|955.9|956.5|956.1|956.2|955.7|1700
1610118570000|2021-01-08 15:09:30|956.3|956|956.6|956.2|956.6|956.2|956.2|955.9|0
1610118590000|2021-01-08 15:09:50|956.7|956.3|956.6|956.4|956.7|956.4|956.6|956.3|0
1610118600000|2021-01-08 15:10:00|956.7|956.3|956.9|956.6|956.9|956.7|956.6|956.3|2492
1610118610000|2021-01-08 15:10:10|957|956.7|957.1|956.9|957.4|957|956.9|956.6|3612
1610118620000|2021-01-08 15:10:20|957.3|957|957.3|956.9|957.6|957.3|957.3|956.7|401
1610118630000|2021-01-08 15:10:30|957.4|957|957.5|957.1|957.5|957.1|957.4|957|962
1610118640000|2021-01-08 15:10:40|957.4|957|957.5|957.2|957.5|957.2|957.3|957|786
1610118650000|2021-01-08 15:10:50|957.6|957.1|957.6|957.2|957.7|957.2|957.6|957.1|0
1610118660000|2021-01-08 15:11:00|957.7|957.1|957.6|957.3|957.7|957.4|957.6|957.1|0
1610118670000|2021-01-08 15:11:10|957.7|957.4|957.7|957.5|957.9|957.6|957.7|957.4|1712
1610118680000|2021-01-08 15:11:20|957.8|957.6|957.7|957.4|957.8|957.6|957.6|957.4|1126
1610118690000|2021-01-08 15:11:30|957.8|957.5|957.8|957.5|957.9|957.7|957.8|957.5|1600
1610118700000|2021-01-08 15:11:40||957.4||957.4||957.5||957.4|0
1610118710000|2021-01-08 15:11:50|957.7|957.3|957.4|957|957.7|957.3|957.3|956.8|4480
1610118720000|2021-01-08 15:12:00||956.9||957.1||957.1||956.9|165
1610118730000|2021-01-08 15:12:10|957.5|957.2|957.7|957.5|957.8|957.5|957.4|957.2|700
1610118740000|2021-01-08 15:12:20|957.9|957.6|957.8|957.5|957.9|957.7|957.8|957.5|24
1610118750000|2021-01-08 15:12:30|957.7|957.6|957.8|957.5|957.8|957.6|957.7|957.5|845
1610118760000|2021-01-08 15:12:40|957.7|957.6|957.7|957.3|957.9|957.6|957.5|957.2|3209
1610118770000|2021-01-08 15:12:50|957.6|957.4|957.6|957.4|957.6|957.4|957.5|957.4|0
1610118780000|2021-01-08 15:13:00|957.7|957.5|958|957.8|958|957.8|957.7|957.5|1076
1610118790000|2021-01-08 15:13:10|957.9|957.9|958.4|958.1|958.4|958.1|957.9|957.8|2845
1610118800000|2021-01-08 15:13:20|958.3||958.4||958.5||958.3||0
1610118810000|2021-01-08 15:13:30|958.3|958|958.2|957.8|958.3|958|958|957.8|823
1610118820000|2021-01-08 15:13:40|958.1|957.9|958.2|957.9|958.2|957.9|958.1|957.8|0
1610118830000|2021-01-08 15:13:50|958.1|957.8|958.2|958|958.2|958.1|957.9|957.6|3112
1610118840000|2021-01-08 15:14:00|958.3|957.9|958.3|958.2|958.3|958.2|958.3|957.9|1103
1610118850000|2021-01-08 15:14:10|958.4|958.3|958.3|958|958.5|958.3|958.1|957.8|3965
1610118860000|2021-01-08 15:14:20|958.2|957.9|957.5|957.2|958.3|958|957.5|957.2|1208
1610118870000|2021-01-08 15:14:30|957.6|957.3|957.5|957.2|957.6|957.3|957.5|957.2|700
1610118880000|2021-01-08 15:14:40|957.6|957.3|957.5|957.2|957.6|957.3|957.5|957.2|0
1610118890000|2021-01-08 15:14:50|957.4|957|956.7|956.4|957.4|957|956.7|956.3|2440
1610118900000|2021-01-08 15:15:00|956.6|956.3|956.7|956.2|956.7|956.4|956.5|956|0
1610118910000|2021-01-08 15:15:10|956.6|956.3|957.3|957|957.3|957|956.5|956.2|43
1610118920000|2021-01-08 15:15:20|957.4|957.1|957.3|956.8|957.4|957.2|957.3|956.8|2123
1610118930000|2021-01-08 15:15:30|957.4|957|957.1|957|957.4|957.1|957.1|957|725
1610118940000|2021-01-08 15:15:40|957|956.9|956.9|956.5|957.1|957|956.7|956.3|4000
1610118950000|2021-01-08 15:15:50|956.8|956.6|956.7|956.5|956.9|956.6|956.6|956.5|292
1610118960000|2021-01-08 15:16:00|956.6|956.3|956.7|956.4|956.8|956.5|956.5|956.3|2440
1610118970000|2021-01-08 15:16:10||956.3||956.5||956.6||956.2|0
1610118980000|2021-01-08 15:16:20|956.9|956.6|957.1|956.8|957.1|956.8|956.8|956.5|487
1610118990000|2021-01-08 15:16:30|957|956.7|957.5|957|957.5|957.2|957|956.7|7754
1610119000000|2021-01-08 15:16:40|957.4|957.1|957.5|957.2|957.6|957.5|957.4|957.1|1529
1610119010000|2021-01-08 15:16:50|957.6|957.3|957.5|957.3|957.6|957.4|957.5|957.3|0
1610119020000|2021-01-08 15:17:00|957.6|957.4|957.6|957.4|957.6|957.4|957.2|957.1|14566
1610119030000|2021-01-08 15:17:10|957.7|957.5|957.4|957.1|957.8|957.5|957.3|957.1|3751
1610119040000|2021-01-08 15:17:20|957.3|957.2|958|957.8|958|957.8|957.3|957.2|1048
1610119050000|2021-01-08 15:17:30|957.9|957.7|957.7|957.4|958|957.7|957.6|957.3|914
1610119060000|2021-01-08 15:17:40|957.8||957.8||957.8||957.7||0
1610119080000|2021-01-08 15:18:00|958|957.5|958|957.8|958|957.9|958|957.5|809
1610119090000|2021-01-08 15:18:10|958.2|957.9|958.2|958|958.3|958|958.2|957.9|4690
1610119100000|2021-01-08 15:18:20|958.3|958.1|958.7|958.3|958.7|958.3|958.3|958.1|700
1610119110000|2021-01-08 15:18:30|958.8|958.4|958.5|958.3|958.8|958.5|958.4|958.2|8689
1610119120000|2021-01-08 15:18:40|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.3|4319
1610119130000|2021-01-08 15:18:50|958.9|958.5|959.2|958.9|959.4|959|958.9|958.5|1338
1610119140000|2021-01-08 15:19:00|959.1|959|959.2|959|959.3|959|959.1|958.9|1641
1610119150000|2021-01-08 15:19:10|959.1|958.9|958.8|958.4|959.2|958.9|958.7|958.4|1099
1610119160000|2021-01-08 15:19:20|958.9|958.5|958.7|958.5|959|958.7|958.7|958.5|852
1610119180000|2021-01-08 15:19:40|958.6|958.6|958.8|958.5|958.9|958.6|958.6|958.5|3326
1610119190000|2021-01-08 15:19:50|958.9|958.8|958.4|958.1|959.5|959.3|958.4|958.1|43656
1610119200000|2021-01-08 15:20:00|958.5|958.2|958.5|958.2|958.6|958.2|958.3|957.9|3271
1610119210000|2021-01-08 15:20:10|958.6|958.3|958.8|958.6|958.8|958.6|958.5|958.3|3283
1610119220000|2021-01-08 15:20:20|958.7|958.7|958.8|958.4|958.9|958.7|958.7|958.4|3331
1610119230000|2021-01-08 15:20:30|958.7|958.3|958.4|958|958.7|958.4|958.3|958|245
1610119240000|2021-01-08 15:20:40|958.3||958.3||958.4||958.3||0
1610119250000|2021-01-08 15:20:50|958.4|958.1|958.3|958.1|958.4|958.1|958.3|957.9|0
1610119260000|2021-01-08 15:21:00|958.4|958.2|958.1|957.8|958.6|958.4|958|957.7|5502
1610119270000|2021-01-08 15:21:10|958.2|957.9|958.1|957.9|958.2|957.9|958.1|957.9|0
1610119280000|2021-01-08 15:21:20||958||957.9||958||957.9|0
1610119290000|2021-01-08 15:21:30|958|957.8|957.9|957.5|958.3|958.1|957.8|957.5|6407
1610119300000|2021-01-08 15:21:40|957.8|957.4|957.8|957.6|957.8|957.6|957.7|957.3|367
1610119310000|2021-01-08 15:21:50|957.7|957.5|957.6|957.2|957.8|957.5|957.4|957.1|556
1610119320000|2021-01-08 15:22:00|957.5|957.1|957.3|956.9|957.5|957.1|957.2|956.8|0
1610119330000|2021-01-08 15:22:10|957.2|956.8|957.1|956.9|957.3|956.9|956.9|956.8|5000
1610119340000|2021-01-08 15:22:20|957.2|957|957.6|957.3|957.6|957.3|957.1|957|2461
1610119350000|2021-01-08 15:22:30|957.5|957.2|957.5|957.2|957.6|957.3|957.3|957|4608
1610119360000|2021-01-08 15:22:40|957.4|957.1|957.3|957|957.5|957.3|957.3|957|1292
1610119370000|2021-01-08 15:22:50|957.2|956.9|957.1|956.8|957.2|957|957|956.8|5262
1610119380000|2021-01-08 15:23:00|957|956.7|956.7|956.4|957|956.7|956.6|956.3|1406
1610119390000|2021-01-08 15:23:10|956.6|956.3|956.6|956.4|956.7|956.5|956.6|956.3|0
1610119400000|2021-01-08 15:23:20|956.7|956.5|957|956.8|957|956.9|956.7|956.5|1878
1610119410000|2021-01-08 15:23:30||956.9||956.8||956.9||956.8|0
1610119420000|2021-01-08 15:23:40|957.2|956.9|957.1|956.8|957.2|956.9|957.1|956.8|0
1610119430000|2021-01-08 15:23:50|957|956.7|957|956.8|957|956.8|956.6|956.3|2761
1610119440000|2021-01-08 15:24:00|956.9|956.7|957.1|956.7|957.2|956.9|956.9|956.6|4041
1610119450000|2021-01-08 15:24:10|956.9|956.6|956.6|956.3|956.9|956.6|956.5|956.1|815
1610119460000|2021-01-08 15:24:20|956.7|956.4|956.5|956.2|956.9|956.5|956.5|956.1|9955
1610119470000|2021-01-08 15:24:30|956.7|956.5|956.4|956.1|956.7|956.5|956.4|956.1|3238
1610119480000|2021-01-08 15:24:40|956.5|956.2|956.4|956.2|956.5|956.2|956.1|955.7|2377
1610119490000|2021-01-08 15:24:50|956.6|956.1|956.6|956.2|956.6|956.3|956.6|956.1|1169
1610119500000|2021-01-08 15:25:00||956.3||956.4||956.4||956.3|0
1610119520000|2021-01-08 15:25:20|956.7|956.5|956.8|956.5|956.9|956.8|956.7|956.4|2904
1610119530000|2021-01-08 15:25:30|956.9|956.6|956.9|956.8|956.9|956.8|956.8|956.5|1749
1610119540000|2021-01-08 15:25:40|957.1|956.9|956.9|956.7|957.2|957|956.9|956.7|591
1610119550000|2021-01-08 15:25:50|956.8|956.5|956.7|956.4|956.9|956.5|956.5|956.1|3585
1610119560000|2021-01-08 15:26:00|956.6|956.3|956.5|956.4|956.6|956.4|956.4|956.3|1783
1610119570000|2021-01-08 15:26:10|956.4|956.3|956.1|955.8|956.6|956.3|956.1|955.8|1119
1610119580000|2021-01-08 15:26:20|956|955.7|955.9|955.6|956|955.7|955.6|955.2|2000
1610119590000|2021-01-08 15:26:30|955.8|955.7|956.2|955.9|956.2|956|955.7|955.7|4598
1610119600000|2021-01-08 15:26:40|955.8|955.7|956.2|955.9|956.2|955.9|955.8|955.7|14000
1610119610000|2021-01-08 15:26:50|956.3||956.3||956.4||956.2||0
1610119620000|2021-01-08 15:27:00|956.2|956|956.2|956.1|956.3|956.1|956.2|955.9|0
1610119630000|2021-01-08 15:27:10|956.1|955.9|956.2|955.9|956.2|956|956|955.9|5478
1610119640000|2021-01-08 15:27:20|956.1|956|956.1|956|956.1|956|956.1|955.9|638
1610119650000|2021-01-08 15:27:30|956.2|956.1|956.1|955.9|956.3|956.1|955.5|955.3|32383
1610119660000|2021-01-08 15:27:40|956|955.8|955.9|955.7|956|955.8|955.9|955.7|784
1610119670000|2021-01-08 15:27:50|955.8|955.6|955.7|955.4|956|955.6|955.5|955.3|5000
1610119680000|2021-01-08 15:28:00|955.6|955.5|955.5|955.2|955.8|955.5|955.4|955.2|3729
1610119690000|2021-01-08 15:28:10|955.4|955.1|955.5|955.2|955.5|955.2|955.1|954.9|3605
1610119700000|2021-01-08 15:28:20|955.6|955.3|955.7|955.3|955.8|955.5|955.6|955.3|932
1610119710000|2021-01-08 15:28:30|955.6||955.6||955.6||955.6||0
1610119720000|2021-01-08 15:28:40|955.5|955.4|955.5|955.4|955.6|955.4|955.5|955.4|0
1610119730000|2021-01-08 15:28:50|955.6|955.3|955.1|954.9|955.6|955.3|955.1|954.8|7975
1610119740000|2021-01-08 15:29:00|955|954.8|955|954.6|955|954.8|955|954.5|1213
1610119750000|2021-01-08 15:29:10|955.1|954.7|955.3|955|955.4|955|955.1|954.7|4167
1610119760000|2021-01-08 15:29:20|955.4|955.1|955.7|955.3|955.7|955.4|955.4|955.1|5203
1610119770000|2021-01-08 15:29:30|955.6|955.2|955.3|955.1|955.6|955.2|955.3|955.1|1699
1610119780000|2021-01-08 15:29:40|955.2|955|954.9|954.6|955.2|955|954.9|954.6|3351
1610119790000|2021-01-08 15:29:50|954.8||954.8||954.9||954.7||700
1610119800000|2021-01-08 15:30:00|954.7|954.7|955.4|955|955.4|955|954.7|954.7|2620
1610119810000|2021-01-08 15:30:10|955.5|955.1|956.1|955.8|956.2|955.9|955.5|955.1|534
1610119820000|2021-01-08 15:30:20|956|955.7|956.1|955.9|956.1|955.9|955.8|955.5|2942
1610119830000|2021-01-08 15:30:30|956.2|956|956.4|956.1|956.5|956.1|956.2|955.8|1658
1610119840000|2021-01-08 15:30:40|956.5|956.2|956.6|956.3|956.7|956.3|956.5|956.1|534
1610119850000|2021-01-08 15:30:50|956.5|956.2|956.2|955.9|956.5|956.2|956|955.8|3950
1610119860000|2021-01-08 15:31:00|956.1|955.8|956.6|956.2|956.6|956.3|956.1|955.8|2157
1610119870000|2021-01-08 15:31:10|956.5|956|956.3|955.9|956.5|956.1|956.2|955.9|254
1610119880000|2021-01-08 15:31:20|956.2|955.7|956|955.7|956.2|955.9|955.9|955.5|1350
1610119890000|2021-01-08 15:31:30|955.9|955.6|955.9|955.6|955.9|955.6|955.8|955.6|0
1610119900000|2021-01-08 15:31:40|955.8|955.8|955.5|955.2|955.9|955.8|955.5|955.2|12102
1610119910000|2021-01-08 15:31:50|955.6|955.3|955.5|955.4|955.6|955.4|955.4|955.3|1751
1610119920000|2021-01-08 15:32:00|955.4|955.3|955.5|955.3|955.6|955.4|955.4|955.3|1020
1610119930000|2021-01-08 15:32:10|955.4|955.1|955.1|954.7|955.5|955.2|955|954.6|2983
1610119940000|2021-01-08 15:32:20|955|954.8|955.1|954.9|955.1|954.9|955|954.7|524
1610119950000|2021-01-08 15:32:30|955.2|954.8|955.2|955|955.3|955.1|954.9|954.8|10855
1610119960000|2021-01-08 15:32:40|955.1|954.9|955.3|955|955.3|955|955|954.7|1575
1610119970000|2021-01-08 15:32:50|955.2|954.9|955.1|954.9|955.2|954.9|955|954.9|32
1610119980000|2021-01-08 15:33:00|955|955|955.1|954.9|955.1|955|955|954.9|337
1610119990000|2021-01-08 15:33:10|955.2|955|955.3|955|955.3|955.2|955.2|955|1922
1610120000000|2021-01-08 15:33:20||955.1||955.1||955.2||955.1|0
1610120010000|2021-01-08 15:33:30|955.2|955|954.7|954.6|955.2|955|954.7|954.6|4541
1610120020000|2021-01-08 15:33:40|954.8|954.4|954.8|954.6|954.8|954.6|954.3|954|12916
1610120030000|2021-01-08 15:33:50|954.7|954.4|954.7|954.4|954.9|954.6|954.4|954.3|5424
1610120040000|2021-01-08 15:34:00|954.6||954.6||954.6||954.5||163
1610120050000|2021-01-08 15:34:10|954.5|954.3|954.4|954.3|954.6|954.3|954.4|954.3|251
1610120060000|2021-01-08 15:34:20|954.5|954.4|954.5|954.4|954.5|954.4|954.5|954.4|405
1610120070000|2021-01-08 15:34:30|954.7|954.5|954.4|954.1|954.7|954.5|954.4|954|4886
1610120080000|2021-01-08 15:34:40|954.3|954|954.3|954.1|954.3|954.1|954.2|954|0
1610120090000|2021-01-08 15:34:50|954.4|954.2|954.4|954.1|954.4|954.3|954.3|954.1|875
1610120100000|2021-01-08 15:35:00|954.3|954|954.4|954.1|954.4|954.1|954.2|954|700
1610120110000|2021-01-08 15:35:10|954.5|954.2|954.5|954.3|954.7|954.4|954.5|954.2|3735
1610120130000|2021-01-08 15:35:30|954.4|954.4|954.5|954.3|954.6|954.4|954.4|954.3|0
1610120140000|2021-01-08 15:35:40|954.4|954.1|954.3|954.1|954.4|954.1|954.3|954|2373
1610120150000|2021-01-08 15:35:50|954.2|954|954|953.7|954.3|954|954|953.5|1596
1610120160000|2021-01-08 15:36:00|954.1|953.8|954.3|954.1|954.4|954.3|954.1|953.8|5571
1610120170000|2021-01-08 15:36:10|954.2|953.9|954.2|953.9|954.2|954.1|954.1|953.8|689
1610120200000|2021-01-08 15:36:40|954.1|953.7|954.2|953.9|954.3|954.2|953.8|953.4|4839
1610120210000|2021-01-08 15:36:50|954.3|954|955|954.6|955|954.6|954.3|954|3861
1610120220000|2021-01-08 15:37:00|954.9|954.5|954.8|954.3|954.9|954.5|954.5|954.3|1498
1610120230000|2021-01-08 15:37:10|954.6|954.2|954.4|954.2|954.6|954.2|954.3|953.9|7778
1610120240000|2021-01-08 15:37:20|954.3||954.4||954.4||954.3||1619
1610120250000|2021-01-08 15:37:30|954.6|954.3|954.8|954.5|954.8|954.6|954.5|954.3|2357
1610120260000|2021-01-08 15:37:40|954.7|954.4|955|954.7|955|954.7|954.7|954.4|0
1610120270000|2021-01-08 15:37:50|954.9|954.2|955.4|955.1|955.6|955.1|954.6|954.2|26548
1610120280000|2021-01-08 15:38:00|955.3|955|955.4|954.9|955.4|955|954.9|954.5|18965
1610120290000|2021-01-08 15:38:10|955.3||955.3||955.4||955.3||0
1610120300000|2021-01-08 15:38:20|955.4|955|955.5|955.1|955.5|955.1|955.4|955|0
1610120310000|2021-01-08 15:38:30|955.4|955|955.3|955|955.5|955.1|955.3|955|0
1610120320000|2021-01-08 15:38:40|955.5|955.1|955.5|955.1|955.5|955.3|955.4|955|2721
1610120330000|2021-01-08 15:38:50|955|954.9|955.3|955.1|955.5|955.1|955|954.9|12586
1610120340000|2021-01-08 15:39:00|955.4|955|955.1|954.9|955.4|955|955|954.8|2109
1610120350000|2021-01-08 15:39:10|955.2||955.1||955.2||955.1||0
1610120360000|2021-01-08 15:39:20|955.2|955|955.2|955|955.3|955|955.1|955|1262
1610120370000|2021-01-08 15:39:30|955.1|954.9|955.1|954.9|955.1|954.9|954.9|954.7|5165
1610120380000|2021-01-08 15:39:40|955|955|955.3|955|955.3|955.2|955|954.9|1810
1610120390000|2021-01-08 15:39:50|955.2||955.2||955.2||955.2||0
1610120400000|2021-01-08 15:40:00|955.1|955.1|955.5|955.1|955.7|955.3|955.1|955.1|1536
1610120410000|2021-01-08 15:40:10|955.4|955.2|955.6|955.3|955.6|955.3|955.4|955.2|0
1610120420000|2021-01-08 15:40:20|955.5|955.4|955.7|955.4|955.8|955.4|955.5|955.3|822
1610120430000|2021-01-08 15:40:30|955.5|955.5|956|955.7|956.1|955.8|955.5|955.4|2442
1610120440000|2021-01-08 15:40:40|955.9|955.6|955.4|955.2|955.9|955.7|955.3|955|1215
1610120450000|2021-01-08 15:40:50|955.6||955.6||955.6||955.6||0
1610120460000|2021-01-08 15:41:00|955.5|955.3|955.4|955.2|955.5|955.3|955.4|955.2|2826
1610120470000|2021-01-08 15:41:10|955.3|955.1|955.3|955.2|955.3|955.2|955.2|955|5376
1610120480000|2021-01-08 15:41:20|955.5|955.3|955.6|955.2|955.6|955.3|955.4|955.2|439
1610120490000|2021-01-08 15:41:30|955.5|955.3|956|955.6|956|955.7|955.4|955.3|1406
1610120500000|2021-01-08 15:41:40|955.8|955.5|955.7|955.6|955.8|955.6|955.6|955.4|0
1610120510000|2021-01-08 15:41:50|955.6|955.5|955.7|955.4|955.8|955.5|955.6|955.4|3597
1610120520000|2021-01-08 15:42:00|955.8|955.5|955.9|955.5|956|955.7|955.7|955.4|320
1610120530000|2021-01-08 15:42:10|955.8|955.6|955.9|955.6|956|955.6|955.8|955.6|0
1610120540000|2021-01-08 15:42:20|956|955.7|956.2|956|956.3|956|956|955.7|2900
1610120550000|2021-01-08 15:42:30|956.3|956.1|956.4|956|956.5|956.2|956.3|956|634
1610120560000|2021-01-08 15:42:40|956.3|956.1|956.4|956.1|956.4|956.3|956.1|956|566
1610120570000|2021-01-08 15:42:50|956.6|956.4|956.6|956.3|956.7|956.5|956.6|956.3|9347
1610120580000|2021-01-08 15:43:00|956.5|956.2|956.2|955.9|956.5|956.2|956|955.8|1401
1610120590000|2021-01-08 15:43:10|956.1|955.8|956|955.5|956.1|955.8|956|955.5|450
1610120600000|2021-01-08 15:43:20|955.9||955.9||955.9||955.8||0
1610120610000|2021-01-08 15:43:30||955.6||955.8||955.8||955.6|0
1610120620000|2021-01-08 15:43:40|956.1|955.9|956.2|955.8|956.2|955.9|956.1|955.8|959
1610120630000|2021-01-08 15:43:50|956.1|955.7|956.1|955.8|956.1|955.8|955.7|955.4|4296
1610120640000|2021-01-08 15:44:00|956.2|955.9|956.4|956|956.4|956|956.2|955.9|4194
1610120660000|2021-01-08 15:44:20|956.5|956.2|956.6|956.3|956.7|956.5|956.5|956.2|1781
1610120670000|2021-01-08 15:44:30|956.5|956.4|956.5|956.3|956.5|956.4|956.4|956.3|1091
1610120680000|2021-01-08 15:44:40|956.6||956.5||956.6||956.5||0
1610120690000|2021-01-08 15:44:50|956.4||956.4||956.4||956.4||0
1610120700000|2021-01-08 15:45:00|956.5||956.6||956.6||956.5||1428
1610120710000|2021-01-08 15:45:10|956.5||956.6||956.6||956.5||0
1610120720000|2021-01-08 15:45:20|956.5|956.2|956.4|956.3|956.5|956.3|956.4|956.2|1449
1610120730000|2021-01-08 15:45:30|956.3|956.2|956.3|956|956.4|956.2|956.3|956|772
1610120740000|2021-01-08 15:45:40|956.2|956.1|956.4|956.1|956.4|956.1|956.1|956|484
1610120750000|2021-01-08 15:45:50|956.3|956.2|956.6|956.3|956.6|956.4|955.8|955.7|23148
1610120760000|2021-01-08 15:46:00|956.7|956.4|956.8|956.4|956.9|956.6|956.7|956.4|1196
1610120770000|2021-01-08 15:46:10|956.7|956.3|956.6|956.3|956.7|956.3|956.6|956.3|0
1610120780000|2021-01-08 15:46:20|956.8|956.4|956.8|956.5|956.8|956.5|956.7|956.4|1333
1610120800000|2021-01-08 15:46:40|956.7|956.4|956.6|956.3|956.7|956.5|956.5|956.3|5575
1610120810000|2021-01-08 15:46:50|956.7|956.4|956.6|956.3|956.7|956.4|956.6|956.3|0
1610120820000|2021-01-08 15:47:00|956.7|956.4|956.7|956.6|956.8|956.6|956.6|956.4|7726
1610120830000|2021-01-08 15:47:10|956.8||956.8||956.8||956.8||21
1610120840000|2021-01-08 15:47:20|956.9|956.7|957|956.7|957.1|956.9|956.8|956.5|5465
1610120850000|2021-01-08 15:47:30|956.9|956.6|956.8|956.6|956.9|956.6|956.8|956.4|1201
1610120870000|2021-01-08 15:47:50|956.9|956.7|957|956.7|957|956.7|956.9|956.7|0
1610120890000|2021-01-08 15:48:10|956.9|956.8|957|956.8|957|956.8|956.9|956.7|0
1610120900000|2021-01-08 15:48:20|956.9|956.9|956.9|956.7|957|956.9|956.9|956.7|335
1610120910000|2021-01-08 15:48:30|957|956.8|957|956.8|957|956.8|957|956.8|416
1610120920000|2021-01-08 15:48:40|957.1|956.9|957.4|957.2|957.4|957.2|957.1|956.9|2025
1610120930000|2021-01-08 15:48:50|957.3|957.1|957.3|957.1|957.4|957.1|957.3|957|100
1610120940000|2021-01-08 15:49:00|957.4|957.2|957.5|957.2|957.5|957.2|957.3|957.1|1100
1610120960000|2021-01-08 15:49:20|957.6|957.3|958|957.8|958|957.8|957.6|957.3|1226
1610120970000|2021-01-08 15:49:30|957.9|957.7|957.9|957.8|958|957.8|957.8|957.7|4847
1610120980000|2021-01-08 15:49:40|958|957.7|957.9|957.8|958|957.8|957.8|957.7|169
1610121000000|2021-01-08 15:50:00|958|957.9|958.1|957.9|958.2|957.9|958|957.8|2814
1610121010000|2021-01-08 15:50:10|958.2|957.8|957.9|957.7|958.2|957.8|957.9|957.7|1046
1610121030000|2021-01-08 15:50:30|958|957.8|957.9|957.7|958|957.8|957.8|957.6|2920
1610121040000|2021-01-08 15:50:40|957.8|957.6|957.9|957.6|957.9|957.6|957.7|957.6|1026
1610121060000|2021-01-08 15:51:00|958|957.7|957.7|957.5|958|957.7|957.6|957.5|1703
1610121070000|2021-01-08 15:51:10|957.8|957.6|957.9|957.6|958|957.7|957.8|957.6|1244
1610121080000|2021-01-08 15:51:20|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.3|2101
1610121090000|2021-01-08 15:51:30|957.5|957.3|957.3|957|957.6|957.3|957.2|956.9|949
1610121100000|2021-01-08 15:51:40|957.2|956.9|957.2|956.9|957.3|957.1|957.2|956.9|0
1610121110000|2021-01-08 15:51:50||957.1||957.1||957.1||957.1|0
1610121120000|2021-01-08 15:52:00|957.3|957.2|957.4|957.2|957.5|957.2|957.2|957.2|521
1610121130000|2021-01-08 15:52:10|957.3|957.1|957.3|957.1|957.4|957.1|957.3|957.1|874
1610121140000|2021-01-08 15:52:20|957.4|957.2|957.5|957.2|957.5|957.2|957.4|957.1|2
1610121150000|2021-01-08 15:52:30|957.6|957.3|957.6|957.5|957.7|957.5|957.5|957.3|434
1610121160000|2021-01-08 15:52:40|957.7||957.8||957.8||957.7||428
1610121170000|2021-01-08 15:52:50|957.7|957.4|957.8|957.4|957.8|957.4|957.6|957.3|2500
1610121180000|2021-01-08 15:53:00|957.9|957.5|957.7|957.5|957.9|957.6|957.5|957.3|3580
1610121190000|2021-01-08 15:53:10|957.6|957.4|957.4|957.1|957.7|957.5|957.4|957.1|4499
1610121200000|2021-01-08 15:53:20|957.5|957.2|957.3|957.2|957.5|957.2|957.3|957.1|0
1610121210000|2021-01-08 15:53:30|957.2|957.1|957.2|956.9|957.4|957.1|957.1|956.9|661
1610121220000|2021-01-08 15:53:40|957.1|956.7|957|956.6|957.1|956.7|956.5|956.3|14162
1610121240000|2021-01-08 15:54:00|956.9|956.4|956.8|956.6|956.9|956.6|956.4|956.2|9524
1610121250000|2021-01-08 15:54:10|956.7|956.5|956.2|956|956.7|956.5|956.2|955.8|5458
1610121260000|2021-01-08 15:54:20|956.1|956.1|956.3|956.1|956.3|956.1|956.1|956.1|1255
1610121270000|2021-01-08 15:54:30|956.4|956.2|956.3|956|956.6|956.4|956.3|955.9|11054
1610121280000|2021-01-08 15:54:40|956.4|956.1|956.6|956.2|956.7|956.2|956.4|956.1|0
1610121290000|2021-01-08 15:54:50|956.7|956.4|957|956.8|957.1|956.9|956.6|956.4|3726
1610121300000|2021-01-08 15:55:00|957.1|956.7|957.2|956.9|957.2|956.9|956.5|956.4|5950
1610121310000|2021-01-08 15:55:10|957|956.8|956.9|956.7|957|956.8|956.8|956.7|153
1610121320000|2021-01-08 15:55:20|956.8|956.6|956.3|956.1|956.8|956.6|956.2|956.1|337
1610121330000|2021-01-08 15:55:30|956.4|956.2|956.5|956.2|956.5|956.2|956.3|956.1|708
1610121340000|2021-01-08 15:55:40|956.4|956.1|956.1|955.9|956.4|956.1|956.1|955.9|905
1610121350000|2021-01-08 15:55:50|956|956|956.3|956|956.3|956|956|956|700
1610121360000|2021-01-08 15:56:00|956.2|955.8|955.9|955.6|956.2|955.8|955.8|955.6|2039
1610121370000|2021-01-08 15:56:10||955.7||955.7||955.7||955.6|0
1610121380000|2021-01-08 15:56:20|955.8|955.6|955.9|955.6|955.9|955.7|955.6|955.3|3730
1610121390000|2021-01-08 15:56:30|955.8|955.5|955.9|955.5|955.9|955.6|955.7|955.4|1167
1610121400000|2021-01-08 15:56:40|955.8||955.9||955.9||955.8||0
1610121410000|2021-01-08 15:56:50|955.8|955.4|955.6|955.4|955.8|955.4|955.5|955.3|817
1610121420000|2021-01-08 15:57:00|955.5|955.3|955.3|955.1|955.6|955.4|955.3|955|3635
1610121430000|2021-01-08 15:57:10|955.4|955.2|955.5|955.3|955.7|955.4|955.4|955.2|9721
1610121440000|2021-01-08 15:57:20|955.6|955.2|955.5|955.2|955.7|955.4|955.5|955.2|0
1610121450000|2021-01-08 15:57:30||955.3||955.3||955.3||955.2|0
1610121460000|2021-01-08 15:57:40|955.6|955.2|955.5|955.3|955.6|955.3|955.5|955.2|0
1610121480000|2021-01-08 15:58:00|||||||||10
1610121490000|2021-01-08 15:58:10|955.4|955.2|955.4|955.2|955.5|955.4|955.2|955|16161
1610121500000|2021-01-08 15:58:20|955.3|955.1|955.4|955.1|955.4|955.1|955.3|955|0
1610121510000|2021-01-08 15:58:30|955.3||955.3||955.4||955.3||0
1610121520000|2021-01-08 15:58:40|955.4|955.2|955.3|955.1|955.4|955.2|955.3|955.1|411
1610121530000|2021-01-08 15:58:50|955.4|955|955.3|955|955.4|955.1|955.3|955|0
1610121540000|2021-01-08 15:59:00|955.4|955.1|955.3|955.1|955.5|955.1|955.3|955|0
1610121550000|2021-01-08 15:59:10|955.2|955|955.6|955.3|955.6|955.4|955.1|955|6305
1610121560000|2021-01-08 15:59:20|955.7|955.2|955.5|955.1|955.7|955.3|955.4|955.1|1424
1610121570000|2021-01-08 15:59:30|955.4|955.2|955.4|955.2|955.5|955.3|955.4|955.2|0
1610121580000|2021-01-08 15:59:40|955.3|955.1|955.4|955.1|955.4|955.1|955.3|955.1|0
1610121590000|2021-01-08 15:59:50|955.3|955|955.3|955|955.4|955|955.3|955|0
1610121600000|2021-01-08 16:00:00|955.4|955.1|955.5|955.3|955.6|955.3|955.4|955.1|1427
1610121610000|2021-01-08 16:00:10|955.4|955.2|955.5|955.1|955.5|955.2|954.9|954.6|5826
1610121620000|2021-01-08 16:00:20|955.4|955.2|955.5|955.2|955.5|955.2|955.3|955.1|592
1610121630000|2021-01-08 16:00:30|955.4|955.1|955.9|955.7|955.9|955.7|955.3|955.1|19204
1610121640000|2021-01-08 16:00:40|955.8|955.8|955.6|955.2|955.9|955.8|955.6|955.2|809
1610121650000|2021-01-08 16:00:50|955.5|955.3|955.3|955.1|955.6|955.3|955.2|954.9|10948
1610121660000|2021-01-08 16:01:00|955.2|954.9|955.4|955.1|955.6|955.3|955.1|954.9|1931
1610121670000|2021-01-08 16:01:10|955.5|955.2|955.5|955.1|955.5|955.4|955.4|955.1|436
1610121680000|2021-01-08 16:01:20|955.4|955|955.2|954.9|955.4|955|955.2|954.8|0
1610121700000|2021-01-08 16:01:40|955.3|955|955.2|954.9|955.4|955.1|955.2|954.8|0
1610121710000|2021-01-08 16:01:50|955.3|955.1|955.1|954.9|955.3|955.1|955|954.8|1956
1610121720000|2021-01-08 16:02:00|955.2|955|955.3|955.1|955.3|955.1|955.2|955|1367
1610121730000|2021-01-08 16:02:10|||||||||51
1610121740000|2021-01-08 16:02:20||955||955.1||955.1||955|0
1610121750000|2021-01-08 16:02:30|955.2|955|955.2|954.9|955.2|955|955.2|954.9|30
1610121760000|2021-01-08 16:02:40|955.1|954.8|955.2|954.9|955.3|955|954.9|954.7|5022
1610121770000|2021-01-08 16:02:50|955.1|954.8|955.2|954.9|955.2|955|955|954.7|1632
1610121780000|2021-01-08 16:03:00|955.1|954.8|955.1|954.7|955.2|954.9|955.1|954.7|1967
1610121790000|2021-01-08 16:03:10|955|954.8|955.2|955|955.4|955|954.8|954.6|7874
1610121800000|2021-01-08 16:03:20|955.3|955.1|955.4|955.2|955.5|955.2|955.3|955.1|47
1610121810000|2021-01-08 16:03:30|955.5|955.3|955.2|954.8|955.6|955.3|955|954.8|4017
1610121820000|2021-01-08 16:03:40|955|954.9|955.4|955|955.4|955.2|955|954.8|6710
1610121830000|2021-01-08 16:03:50||955.1||955||955.1||955|0
1610121840000|2021-01-08 16:04:00|955.3|954.9|955.2|955|955.3|955|955.2|954.9|1418
1610121850000|2021-01-08 16:04:10|955.3|954.9|955.2|954.9|955.4|955.1|955.1|954.9|263
1610121860000|2021-01-08 16:04:20|955.1|954.8|955.1|954.7|955.2|955|954.9|954.4|19968
1610121880000|2021-01-08 16:04:40|955|954.6|955.1|954.9|955.1|954.9|955|954.6|4755
1610121890000|2021-01-08 16:04:50|955|954.8|955.1|954.8|955.1|954.9|955|954.7|6693
1610121900000|2021-01-08 16:05:00|955|954.9|955.1|954.9|955.1|954.9|955|954.8|3186
1610121910000|2021-01-08 16:05:10|955|954.8|955.1|954.9|955.1|954.9|955|954.6|10371
1610121920000|2021-01-08 16:05:20|955|954.8|955.1|954.9|955.1|954.9|955|954.7|7225
1610121930000|2021-01-08 16:05:30|955|954.8|955.1|954.9|955.1|955|954.9|954.6|44030
1610121940000|2021-01-08 16:05:40|955|954.8|955.1|954.8|955.1|954.9|954.7|954.6|18072
1610121950000|2021-01-08 16:05:50|955.2|954.9|955.2|955|955.2|955.1|955.2|954.8|6910
1610121960000|2021-01-08 16:06:00|955.1|954.9|955.1|954.9|955.2|955|955.1|954.9|1400
1610121970000|2021-01-08 16:06:10|955|954.8|955.1|954.9|955.1|954.9|954.9|954.6|9144
1610121980000|2021-01-08 16:06:20|955|954.8|955.1|954.9|955.1|954.9|955|954.7|4758
1610121990000|2021-01-08 16:06:30|955|955|955.1|954.9|955.1|955|955|954.7|171
1610122000000|2021-01-08 16:06:40|955|954.8|955.1|954.9|955.1|954.9|954.7|954.5|57895
1610122010000|2021-01-08 16:06:50|955|954.8|955.1|954.9|955.1|954.9|954.9|954.7|11663
1610122020000|2021-01-08 16:07:00|955|954.8|955.1|954.8|955.1|954.9|954.9|954.7|12079
1610122030000|2021-01-08 16:07:10|955|954.9|955.1|954.8|955.1|954.9|955|954.7|8246
1610122040000|2021-01-08 16:07:20|955|954.9|955.1|954.9|955.1|954.9|955|954.8|700
1610122050000|2021-01-08 16:07:30|955|954.8|955.1|954.9|955.1|954.9|955|954.8|837
1610122060000|2021-01-08 16:07:40|955|954.8|955.1|954.8|955.1|955|954.6|954.4|21856
1610122070000|2021-01-08 16:07:50|955|954.9|955.2|955|955.2|955|954.9|954.7|11488
1610122080000|2021-01-08 16:08:00|955.1|954.9|954.6|954.4|955.1|954.9|954.3|954.1|20564
1610122090000|2021-01-08 16:08:10|954.7|954.5|955.1|954.8|955.1|954.9|954.6|954.4|11946
1610122100000|2021-01-08 16:08:20|955|954.7|955.1|954.8|955.1|954.9|955|954.7|9382
1610122110000|2021-01-08 16:08:30|955.2|954.9|955.3|955|955.3|955.1|955.2|954.9|3099
1610122120000|2021-01-08 16:08:40|955.2|954.9|955.1|954.8|955.2|955|954.8|954.7|3907
1610122130000|2021-01-08 16:08:50|955|954.7|955.1|954.9|955.1|954.9|954.9|954.7|2927
1610122140000|2021-01-08 16:09:00|955|954.8|955.2|955|955.2|955.1|954.9|954.7|23620
1610122150000|2021-01-08 16:09:10|955.1|954.9|955.2|954.9|955.3|955|955|954.7|2572
1610122160000|2021-01-08 16:09:20|955.1|955|955.1|954.8|955.2|955.1|954.9|954.7|6240
1610122170000|2021-01-08 16:09:30|955|954.7|955.1|954.8|955.1|954.8|954.8|954.6|10898
1610122180000|2021-01-08 16:09:40|955|954.7|955.1|954.8|955.1|954.9|954.9|954.7|15488
1610122190000|2021-01-08 16:09:50|955|954.7|954.2|954|955|954.7|954.2|953.9|2914
1610122200000|2021-01-08 16:10:00|954.1|953.9|954.2|954|954.2|954|954|953.8|800
1610122210000|2021-01-08 16:10:10|954.3||954.2||954.3||954.2||0
1610122220000|2021-01-08 16:10:20||953.9||954||954||953.9|0
1610122230000|2021-01-08 16:10:30|954.1|953.9|954|953.7|954.2|954|953.9|953.6|3162
1610122240000|2021-01-08 16:10:40|953.9|953.6|954.2|954.1|954.2|954.1|953.9|953.6|3402
1610122250000|2021-01-08 16:10:50|954.3|953.9|954.4|954.1|954.4|954.2|954.3|953.9|1147
1610122270000|2021-01-08 16:11:10|954.3|954.2|954.3|953.9|954.4|954.3|954.2|953.9|1257
1610122280000|2021-01-08 16:11:20|954.2|953.7|953.9|953.7|954.2|953.7|953.9|953.7|13
1610122290000|2021-01-08 16:11:30|954|953.8|954.1|953.9|954.1|953.9|953.6|953.4|13700
1610122320000|2021-01-08 16:12:00|954|953.8|954.1|953.9|954.1|953.9|953.9|953.8|2033
1610122330000|2021-01-08 16:12:10|954|953.8|954.1|953.8|954.1|953.9|954|953.8|0
1610122340000|2021-01-08 16:12:20|954|953.7|953.8|953.5|954|953.7|953.6|953.4|943
1610122360000|2021-01-08 16:12:40|953.7|953.6|953.8|953.5|953.8|953.7|953.7|953.5|0
1610122370000|2021-01-08 16:12:50|953.9|953.6|954.1|954|954.1|954|953.9|953.6|4459
1610122380000|2021-01-08 16:13:00|954.2|954.1|954.1|953.9|954.6|954.4|954.1|953.9|16199
1610122390000|2021-01-08 16:13:10|954|953.8|954|953.7|954.1|953.9|953.9|953.6|2437
1610122400000|2021-01-08 16:13:20|954.1|953.8|954.4|954.1|954.5|954.1|954.1|953.8|12107
1610122420000|2021-01-08 16:13:40|954.3||954.3||954.3||954.3||0
1610122430000|2021-01-08 16:13:50|954.4|954.2|954.4|954.2|954.4|954.2|954.3|954.2|0
1610122440000|2021-01-08 16:14:00|954.3|954.1|954.2|954.1|954.4|954.2|954.2|954|10740
1610122450000|2021-01-08 16:14:10|954.3|954.2|954.2|954.1|954.4|954.3|954.2|954|18166
1610122460000|2021-01-08 16:14:20|954.3|954.2|954.4|954.3|954.5|954.4|954.3|954.2|8942
1610122470000|2021-01-08 16:14:30|954.3|954.2|954.1|953.7|954.4|954.2|953.9|953.7|3381
1610122480000|2021-01-08 16:14:40|954|953.8|954.1|953.9|954.1|953.9|954|953.8|1140
1610122490000|2021-01-08 16:14:50|954|953.8|954|953.7|954|953.8|953.9|953.7|700
1610122500000|2021-01-08 16:15:00|953.9|953.8|954.3|954|954.3|954|953.9|953.6|1868
1610122510000|2021-01-08 16:15:10|954.1|953.8|954.2|953.9|954.2|954|954.1|953.8|155
1610122520000|2021-01-08 16:15:20|954.1|953.4|953.6|953.4|954.1|953.5|953.6|953.4|929
1610122530000|2021-01-08 16:15:30|953.7|953.5|953.5|953.3|953.7|953.5|953.4|953.1|808
1610122540000|2021-01-08 16:15:40|952.9|952.7|953.1|952.8|953.1|952.8|952.9|952.7|1833
1610122550000|2021-01-08 16:15:50|953.2|952.9|953.4|953.2|953.4|953.2|953.1|952.7|2982
1610122560000|2021-01-08 16:16:00|953.5|953.1|953.1|952.7|953.5|953.1|952.9|952.7|1104
1610122570000|2021-01-08 16:16:10|952.9|952.6|952.7|952.5|952.9|952.6|952.5|952.3|3071
1610122580000|2021-01-08 16:16:20|953|952.8|952.9|952.6|953|952.8|952.7|952.5|3890
1610122590000|2021-01-08 16:16:30|952.8|952.4|952.6|952.4|952.8|952.5|952.5|952.3|769
1610122600000|2021-01-08 16:16:40|952.5|952.3|952|951.7|952.6|952.4|951.7|951.5|3291
1610122610000|2021-01-08 16:16:50|951.8|951.5|951.6|951.4|951.8|951.5|951.6|951.4|1992
1610122620000|2021-01-08 16:17:00|951.4|951.3|951.4|951.2|951.4|951.3|951.3|951|462
1610122630000|2021-01-08 16:17:10|951.5|951.3|951.8|951.6|951.8|951.6|951.4|951.2|1313
1610122640000|2021-01-08 16:17:20|951.9|951.7|951.9|951.7|952|951.7|951.8|951.5|2278
1610122650000|2021-01-08 16:17:30|952.1|951.8|952.3|952.1|952.3|952.1|952.1|951.8|1748
1610122660000|2021-01-08 16:17:40|952.2|951.9|952|951.8|952.3|952|951.9|951.6|1038
1610122670000|2021-01-08 16:17:50|952.1|951.7|952.4|952.1|952.4|952.1|952|951.7|810
1610122680000|2021-01-08 16:18:00|952.6|952.3|952.7|952.4|952.8|952.5|952.5|952.1|723
1610122690000|2021-01-08 16:18:10|952.8|952.3|952.6|952.3|952.8|952.5|952.6|952.3|6377
1610122700000|2021-01-08 16:18:20|952.4|952.1|952.5|952.3|952.8|952.4|952.4|952.1|3324
1610122710000|2021-01-08 16:18:30|952.6|952.2|952.6|952.4|952.7|952.4|952.5|952.2|0
1610122720000|2021-01-08 16:18:40|952.5|952.2|953|952.6|953|952.6|952.5|952.2|1888
1610122730000|2021-01-08 16:18:50|952.9|952.5|952.8|952.4|953|952.6|952.7|952.3|63
1610122740000|2021-01-08 16:19:00|952.7|952.3|952.7|952.3|952.7|952.3|952.7|952.3|0
1610122750000|2021-01-08 16:19:10|952.5|952.2|952.4|952|952.5|952.2|952.3|951.9|998
1610122760000|2021-01-08 16:19:20|952.5|952.3|952.7|952.3|952.7|952.3|952.5|952.3|2641
1610122770000|2021-01-08 16:19:30|952.8|952.4|952.9|952.4|953|952.6|952.8|952.4|40
1610122780000|2021-01-08 16:19:40|953|952.6|952.8|952.4|953|952.6|952.8|952.4|236
1610122790000|2021-01-08 16:19:50|952.6|952.3|952.6|952.2|952.6|952.3|952.5|952.2|928
1610122800000|2021-01-08 16:20:00|952.8|952.3|952.8|952.5|952.8|952.5|952.6|952.3|252
1610122810000|2021-01-08 16:20:10|952.7|952.4|952.7|952.5|952.8|952.6|952.7|952.4|423
1610122820000|2021-01-08 16:20:20|952.8|952.6|952.7|952.4|952.8|952.6|952.7|952.4|0
1610122830000|2021-01-08 16:20:30|952.6|952.5|952.7|952.4|952.7|952.5|952.6|952.3|3477
1610122840000|2021-01-08 16:20:40||952.5||952.5||952.5||952.5|2083
1610122850000|2021-01-08 16:20:50|952.6|952.4|952.6|952.4|952.6|952.4|952.5|952.3|117
1610122860000|2021-01-08 16:21:00|952.5|952.3|952.6|952.4|952.6|952.4|952.5|952.3|0
1610122870000|2021-01-08 16:21:10|952.7|952.5|952.8|952.4|952.8|952.5|952.7|952.4|299
1610122880000|2021-01-08 16:21:20|952.9|952.5|952.8|952.5|952.9|952.5|952.7|952.4|300
1610122890000|2021-01-08 16:21:30|952.7|952.4|952.8|952.5|952.8|952.5|952.6|952.3|865
1610122900000|2021-01-08 16:21:40|952.7|952.4|952.6|952.4|952.7|952.4|952.6|952.3|1871
1610122910000|2021-01-08 16:21:50|952.7|952.5|952.6|952.3|952.7|952.5|952.6|952.3|552
1610122920000|2021-01-08 16:22:00|952.5|952.4|952.5|952.2|952.5|952.4|952.5|952.2|0
1610122930000|2021-01-08 16:22:10|952.6|952.3|952.6|952.3|952.7|952.4|952.6|952.3|0
1610122940000|2021-01-08 16:22:20|952.7|952.4|952.5|952.1|952.7|952.4|952.5|952.1|0
1610122950000|2021-01-08 16:22:30|952.3|952|952.3|951.9|952.4|952.1|952.2|951.9|784
1610122960000|2021-01-08 16:22:40|952.4|952|952.3|951.9|952.4|952|952.1|951.8|82
1610122970000|2021-01-08 16:22:50|952.4|951.8|951.8|951.4|952.4|951.9|951.7|951.3|491
1610122980000|2021-01-08 16:23:00|951.7|951.3|951.8|951.5|952|951.7|951.7|951.3|58
1610122990000|2021-01-08 16:23:10|951.9|951.6|951.9|951.6|952|951.7|951.9|951.6|1390
1610123000000|2021-01-08 16:23:20|951.8|951.5|951.8|951.5|951.8|951.6|951.7|951.4|2557
1610123010000|2021-01-08 16:23:30|951.9|951.4|951.6|951.3|951.9|951.4|951.6|951.3|603
1610123020000|2021-01-08 16:23:40|951.7|951.2|951.7|951.3|951.7|951.3|951.6|951.2|0
1610123030000|2021-01-08 16:23:50|951.6|951.2|951.4|951|951.7|951.2|951.4|951|3690
1610123040000|2021-01-08 16:24:00|951.5|951.1|951.5|951.2|951.5|951.2|951.5|951.1|0
1610123050000|2021-01-08 16:24:10|951.6|951.1|951.6|951.2|951.6|951.3|951.5|951.1|1260
1610123060000|2021-01-08 16:24:20|951.5|951.1|951.8|951.5|951.8|951.5|951.5|951.1|2104
1610123070000|2021-01-08 16:24:30|951.7|951.4|951.9|951.5|951.9|951.6|951.7|951.3|700
1610123080000|2021-01-08 16:24:40|952|951.6|951.8|951.5|952|951.6|951.8|951.5|0
1610123090000|2021-01-08 16:24:50|951.9|951.6|952.2|951.8|952.2|951.8|951.9|951.5|1282
1610123100000|2021-01-08 16:25:00|952|951.7|951.7|951.3|952|951.7|951.7|951.3|2405
1610123110000|2021-01-08 16:25:10|951.8|951.5|951.8|951.6|951.8|951.6|951.8|951.5|1091
1610123120000|2021-01-08 16:25:20|951.7|951.5|951.8|951.6|951.8|951.6|951.7|951.5|194
1610123130000|2021-01-08 16:25:30|951.7|951.5|952|951.6|952|951.6|951.7|951.5|641
1610123140000|2021-01-08 16:25:40|951.9|951.5|951.5|951.1|951.9|951.6|951.5|951.1|917
1610123150000|2021-01-08 16:25:50|951.4|951|951.3|951|951.4|951.1|951.3|950.9|413
1610123160000|2021-01-08 16:26:00|951.4|951.1|951.4|951.2|951.4|951.2|951.4|951.1|1086
1610123180000|2021-01-08 16:26:20|951.5|951.3|951.6|951.1|951.6|951.3|951.4|951|1648
1610123190000|2021-01-08 16:26:30|951.5|951|951.4|951.1|951.5|951.1|951.4|951|0
1610123200000|2021-01-08 16:26:40||951||951||951||951|0
1610123210000|2021-01-08 16:26:50|951.3|950.9|951.3|951.1|951.4|951.1|951.3|950.9|0
1610123220000|2021-01-08 16:27:00|951.4|951.2|951.6|951.3|951.6|951.3|951.4|951.2|742
1610123230000|2021-01-08 16:27:10|951.7|951.4|951.8|951.5|951.8|951.5|951.7|951.3|2669
1610123240000|2021-01-08 16:27:20|951.7|951.4|951.7|951.4|951.7|951.4|951.7|951.4|0
1610123250000|2021-01-08 16:27:30|951.8|951.5|951.6|951.4|951.8|951.5|951.5|951.3|1660
1610123260000|2021-01-08 16:27:40|951.5|951.3|951.5|951.3|951.5|951.3|951.4|951.2|1204
1610123270000|2021-01-08 16:27:50|951.4|951.2|951.3|951|951.5|951.2|951.3|951|1970
1610123280000|2021-01-08 16:28:00|951.4|951.1|951.5|951.1|951.5|951.1|951.4|951|400
1610123290000|2021-01-08 16:28:10|951.4|951|951.3|951|951.4|951|951.2|950.9|717
1610123300000|2021-01-08 16:28:20|951.4|951.1|951.3|951.1|951.4|951.1|951.2|951|0
1610123310000|2021-01-08 16:28:30|951.5|951|951.8|951.5|951.8|951.5|951.4|951|489
1610123320000|2021-01-08 16:28:40|951.7|951.4|951.5|951.3|951.7|951.5|951.5|951.3|0
1610123330000|2021-01-08 16:28:50|951.6|951.2|951.5|951.1|951.6|951.3|951.4|951.1|0
1610123340000|2021-01-08 16:29:00|951.4|951|951.4|951|951.4|951|951.4|951|189
1610123350000|2021-01-08 16:29:10|951.3|951.1|951.4|951|951.5|951.1|951.3|951|864
1610123360000|2021-01-08 16:29:20|951.5|951.1|951.5|951.3|951.5|951.3|951.4|951|2106
1610123370000|2021-01-08 16:29:30|951.3|951.2|950.9|950.7|951.4|951.2|950.9|950.7|1021
1610123380000|2021-01-08 16:29:40|951|950.6|951.5|950.9|951.5|950.9|950.9|950.6|408
1610123390000|2021-01-08 16:29:50|951.4|951|951.2|950.5|951.9|951.5|951.2|950.5|1102
1610352010000|2021-01-11 08:00:10|945|944.4|944.4|943.5|945|944.5|944.2|943.2|115102
1610352020000|2021-01-11 08:00:20|944.5|943.6|945.7|944.5|946.3|945.1|944.5|943.6|24574
1610352030000|2021-01-11 08:00:30||944.2||944.6||944.6||944.2|1451
1610352040000|2021-01-11 08:00:40|945.8|944.7|945.7|944.7|945.8|944.8|945.6|944.7|1146
1610352050000|2021-01-11 08:00:50|945.8|944.8|946.1|944.8|946.2|944.8|945.6|944.7|10561
1610352060000|2021-01-11 08:01:00|945.7|944.7|947.3|945.9|947.6|945.9|945.7|944.7|6111
1610352070000|2021-01-11 08:01:10|947.2|945.8|947.1|945.8|947.2|945.8|947.1|945.8|0
1610352080000|2021-01-11 08:01:20|947|945.6|946.4|945.2|947|945.6|946.4|945.2|1627
1610352100000|2021-01-11 08:01:40|945.8|944.9|945.7|944.8|945.8|945.2|945.3|944.6|643
1610352110000|2021-01-11 08:01:50|945.6|944.7|945.5|944.9|945.6|944.9|945.4|944.6|0
1610352120000|2021-01-11 08:02:00|945.7|945|947|946.1|947.2|946.3|945.7|945|17156
1610352130000|2021-01-11 08:02:10||946||945.8||946||945.8|0
1610352140000|2021-01-11 08:02:20|947.1|945.7|947.1|946.3|947.2|946.4|947.1|945.7|0
1610352150000|2021-01-11 08:02:30|947|946.2|947|946.2|947.1|946.2|946.7|945.7|2600
1610352160000|2021-01-11 08:02:40|946.9|946.1|946.7|946|947|946.1|946.4|946|343
1610352170000|2021-01-11 08:02:50|946.6|945.7|947|946.2|947.1|946.2|945.7|945.1|4342
1610352180000|2021-01-11 08:03:00|946.9|946|944.4|943.8|946.9|946.2|944.4|943.4|7959
1610352190000|2021-01-11 08:03:10|944.5|943.9|944.7|943.9|945|943.9|944.5|943.8|0
1610352200000|2021-01-11 08:03:20|944.8|944|944.1|943.3|945|944.1|943.6|943.1|1209
1610352210000|2021-01-11 08:03:30|944|943.4|945|944.3|945.1|944.3|943.6|943.4|9357
1610352220000|2021-01-11 08:03:40|945.2|944.4|943.4|942.9|945.3|944.4|943.4|942.6|11329
1610352230000|2021-01-11 08:03:50|943.3|942.5|942.9|942.4|943.3|942.5|942.3|941.3|1489
1610352240000|2021-01-11 08:04:00|942.8|942.5|942.7|941.9|943.5|942.7|942.3|941.5|3014
1610352250000|2021-01-11 08:04:10|942.6|941.8|942.1|941.3|942.6|941.8|941.5|941|4658
1610352260000|2021-01-11 08:04:20|942.3|941.4|943.1|942.5|943.7|942.8|942.3|941.4|1905
1610352270000|2021-01-11 08:04:30|943|942.4|942.4|941.6|943.1|942.4|942.4|941.5|3980
1610352280000|2021-01-11 08:04:40|942.3|941.5|942|941.2|942.3|941.5|941.2|940.2|4536
1610352290000|2021-01-11 08:04:50|941.9|941.1|941.8|941.1|941.9|941.1|941.6|940.7|0
1610352300000|2021-01-11 08:05:00|941.9|941.2|944.5|943.7|944.8|943.9|941.9|941.2|8171
1610352310000|2021-01-11 08:05:10|944.4|943.6|945|944.3|945.1|944.4|943.2|942.4|18634
1610352320000|2021-01-11 08:05:20|945.1|944.4|944.6|943.9|946|944.8|944.6|943.8|0
1610352330000|2021-01-11 08:05:30|944.7|943.8|942.2|941.5|944.7|943.8|942.2|941.3|1272
1610352340000|2021-01-11 08:05:40|942.1|942|943.3|942.5|943.3|942.5|941.9|941|1465
1610352350000|2021-01-11 08:05:50|943.2|942.6|942.7|942|943.3|942.6|942.7|941.9|1599
1610352360000|2021-01-11 08:06:00|942.6|941.8|941.7|940.8|942.8|941.9|941.6|940.6|200
1610352370000|2021-01-11 08:06:10|941.8|940.9|943.4|942.7|943.7|943|941.8|940.9|6305
1610352380000|2021-01-11 08:06:20|943.6|942.8|943.9|943.2|944.5|943.8|943.6|942.8|4724
1610352390000|2021-01-11 08:06:30|944|943.3|944.7|944|945|944.1|943.6|943.3|3038
1610352400000|2021-01-11 08:06:40|944.6|943.9|945.8|945.1|946|945.1|944.5|943.8|1577
1610352410000|2021-01-11 08:06:50|945.7|945|945.6|944.8|945.7|945.3|945.5|944.7|2165
1610352420000|2021-01-11 08:07:00|945.7|944.9|946.9|946.2|947.1|946.2|945.7|944.9|1643
1610352430000|2021-01-11 08:07:10|947|946.3|945.4|944.8|947|946.3|945.4|944.6|3949
1610352440000|2021-01-11 08:07:20|945.3|944.6|945.5|944.9|945.5|944.9|944.6|944.2|2730
1610352450000|2021-01-11 08:07:30|945.7|944.8|945.5|944.8|946|945.2|945.3|944.5|857
1610352460000|2021-01-11 08:07:40|945.6|944.9|946.2|945.5|946.3|945.7|945.3|944.5|2355
1610352470000|2021-01-11 08:07:50|946.1|945.3|946.4|945.7|946.5|945.7|945.7|944.7|5583
1610352480000|2021-01-11 08:08:00|946.5|945.8|946.6|945.7|946.9|946.1|946.5|945.6|0
1610352490000|2021-01-11 08:08:10|947|945.8|946.5|945.9|947|946|946.5|945.8|0
1610352500000|2021-01-11 08:08:20|946.4|945.7|945.8|945.3|946.4|945.7|945.5|945|1058
1610352510000|2021-01-11 08:08:30|946|945.4|946.2|945.6|946.7|945.9|945.8|944.9|152
1610352520000|2021-01-11 08:08:40|946.3|945.7|945.9|945.1|946.9|946.1|945.9|945|1481
1610352530000|2021-01-11 08:08:50|946|945.2|945.8|945.3|946|945.4|945.6|945.2|200
1610352540000|2021-01-11 08:09:00|945.7|945.4|945.8|945.2|945.8|945.4|945.6|945|1969
1610352550000|2021-01-11 08:09:10|945.7|945.1|946.6|946|946.7|946|944.9|944.2|2766
1610352560000|2021-01-11 08:09:20|946.7|946.1|947.1|946.2|947.2|946.4|946.3|945.8|17076
1610352570000|2021-01-11 08:09:30|946.9|946|946.8|945.9|946.9|946.2|946.6|945.7|611
1610352580000|2021-01-11 08:09:40|946.7|945.8|946.7|945.5|946.7|946.1|946.7|945.5|0
1610352590000|2021-01-11 08:09:50|946.1|945.6|946.7|946.1|946.8|946.2|946.1|945.6|6255
1610352600000|2021-01-11 08:10:00|946.8|946.2|947.2|946.6|947.5|946.7|946.8|946.2|127
1610352610000|2021-01-11 08:10:10|947.3|946.7|947.4|947|947.6|947|947.3|946.7|0
1610352620000|2021-01-11 08:10:20|947.6|947.1|947.2|946.6|947.8|947.1|947.1|946.6|1784
1610352630000|2021-01-11 08:10:30|947|946.7|947.3|946.7|947.4|946.8|947|946.7|10
1610352640000|2021-01-11 08:10:40|947.2|946.6|946.2|945.5|947.2|946.6|946.1|945.4|1842
1610352650000|2021-01-11 08:10:50|946.1|945.3|945.7|945.1|946.1|945.4|945.5|945|1300
1610352660000|2021-01-11 08:11:00|945.8|945|946.1|945.7|946.2|945.7|945.8|945|4124
1610352670000|2021-01-11 08:11:10|946.3|945.8|946.5|945.9|946.6|945.9|946.3|945.8|563
1610352680000|2021-01-11 08:11:20|946.6|946|947.3|946.8|947.6|947|946.6|946|711
1610352690000|2021-01-11 08:11:30|947.5|946.9|948.5|947.9|948.6|948|947.5|946.9|35799
1610352700000|2021-01-11 08:11:40|948.7|948|949|948.4|949|948.4|948.2|947.6|5077
1610352710000|2021-01-11 08:11:50|948.9|948.2|949.7|949.2|949.7|949.3|948.9|948.2|1917
1610352720000|2021-01-11 08:12:00|949.5|949|949.5|949.1|949.5|949.1|949.5|949|550
1610352730000|2021-01-11 08:12:10|949.4|949|949.9|949.6|949.9|949.6|949.2|948.7|7274
1610352740000|2021-01-11 08:12:20|950|949.7|950.6|950.1|950.7|950.1|950|949.7|7317
1610352750000|2021-01-11 08:12:30|950.9|950.2|950.9|950.3|951|950.4|950.7|950.2|0
1610352760000|2021-01-11 08:12:40|950.8|950.4|950.8|950.5|950.8|950.5|950.7|950.4|0
1610352770000|2021-01-11 08:12:50|951|950.6|950.9|950.6|951.3|950.8|950.9|950.6|2688
1610352780000|2021-01-11 08:13:00|950.8|950.5|950.9|950.5|951|950.7|950.7|950.5|5425
1610352790000|2021-01-11 08:13:10|950.8|950.4|950.5|950|950.8|950.6|950.5|950|8165
1610352800000|2021-01-11 08:13:20|950.4|949.9|949.7|949.2|950.4|950|949.7|949.1|8036
1610352810000|2021-01-11 08:13:30|949.6|949.3|950.1|949.5|950.2|949.7|949.6|949.3|865
1610352820000|2021-01-11 08:13:40|950.3|949.6|950.3|949.8|950.4|950|950.3|949.6|4350
1610352830000|2021-01-11 08:13:50|950.4|949.9|951.5|950.8|951.6|950.9|950.4|949.9|5980
1610352840000|2021-01-11 08:14:00|951.6|950.9|951.9|951.3|951.9|951.3|951.6|950.9|0
1610352850000|2021-01-11 08:14:10|951.8|951.1|951.5|951|951.8|951.1|951.4|951|3790
1610352860000|2021-01-11 08:14:20|951.4|950.8|951.2|950.8|951.4|950.8|950.7|950.5|6962
1610352870000|2021-01-11 08:14:30|951.3|950.6|951|950.5|951.3|950.6|950.8|950.5|2213
1610352880000|2021-01-11 08:14:40|950.9|950.3|948.9|948.4|950.9|950.3|948.9|948.2|10767
1610352890000|2021-01-11 08:14:50|949||949||949||948.9||0
1610352900000|2021-01-11 08:15:00|949.1|948.5|948.9|948.6|949.4|949|948.8|948.5|528
1610352910000|2021-01-11 08:15:10|948.8|948.7|948.9|948.6|948.9|948.7|948.8|948.6|700
1610352920000|2021-01-11 08:15:20|948.8||948.9||948.9||948.8||0
1610352930000|2021-01-11 08:15:30|948.8|948.4|948.8|948.1|948.8|948.4|948.1|947.8|1889
1610352940000|2021-01-11 08:15:40|948.9|948.2|948.7|948.1|949.2|948.5|948.4|948|17463
1610352950000|2021-01-11 08:15:50|948.6|948|948.5|947.7|948.6|948|948.5|947.7|0
1610352960000|2021-01-11 08:16:00|948.4|947.6|947.2|946.6|948.4|947.6|946.8|946.2|3564
1610352970000|2021-01-11 08:16:10|947.1|946.4|946.9|946.1|947.1|946.4|946.3|945.5|1400
1610352980000|2021-01-11 08:16:20|947.1|946.2|947.5|946.9|947.5|946.9|947.1|946.2|351
1610352990000|2021-01-11 08:16:30|947.6|946.8|947.3|947|947.7|947|947.3|946.8|699
1610353000000|2021-01-11 08:16:40|947.2|946.8|947.3|946.8|947.3|946.8|946.9|946.2|2906
1610353010000|2021-01-11 08:16:50|947.2|946.7|946.4|946|947.2|946.7|946.4|946|0
1610353020000|2021-01-11 08:17:00|946.6|946.1|946.9|946.5|947.3|946.7|946.6|946.1|4995
1610353030000|2021-01-11 08:17:10|947.1|947|947.2|946.6|947.6|947|947|946.5|4151
1610353040000|2021-01-11 08:17:20|947.1|946.5|946.7|946.4|947.1|946.5|946.7|946.4|947
1610353050000|2021-01-11 08:17:30|946.9|946.3|947.2|946.4|947.2|946.5|946.8|946.3|2558
1610353060000|2021-01-11 08:17:40|947|946.3|946.7|946.3|947|946.3|946.7|946.3|1206
1610353070000|2021-01-11 08:17:50|946.8|946.4|946.9|946.3|947.1|946.4|946.7|946.2|1644
1610353080000|2021-01-11 08:18:00|947|946.4|947.2|947|947.2|947|947|946.4|1760
1610353090000|2021-01-11 08:18:10|947.1|946.8|947.1|946.8|947.2|946.9|947|946.7|3041
1610353100000|2021-01-11 08:18:20|947|946.7|946.9|946.3|947.1|946.8|946.7|946.2|2947
1610353110000|2021-01-11 08:18:30|946.8|946.2|947.2|946.7|947.2|946.8|946.6|946.2|560
1610353120000|2021-01-11 08:18:40|947.1|946.8|946.9|946.3|947.1|946.8|946.9|946.2|0
1610353130000|2021-01-11 08:18:50|947|946.4|947.1|946.6|947.2|946.7|947|946.4|0
1610353140000|2021-01-11 08:19:00|947|946.5|947|946.3|947|946.5|946.5|946.2|1850
1610353150000|2021-01-11 08:19:10|947.1|946.4|947.3|946.7|947.7|947.3|946.9|946.4|10716
1610353160000|2021-01-11 08:19:20|947.4||947.3||947.5||947.3||0
1610353170000|2021-01-11 08:19:30|947.4|946.8|947.8|947.5|947.8|947.5|947.4|946.8|633
1610353180000|2021-01-11 08:19:40|947.9|947.6|948.7|948|949|948.7|947.9|947.6|3785
1610353190000|2021-01-11 08:19:50|948.6|947.9|948.1|947.7|948.6|948|948.1|947.7|1263
1610353200000|2021-01-11 08:20:00|948|947.5|949.9|949.4|950|949.4|947.9|947.4|4856
1610353210000|2021-01-11 08:20:10|950|949.5|949.8|949|950|949.5|949.7|949|4789
1610353220000|2021-01-11 08:20:20|949.9|949.1|950.4|949.7|950.5|949.8|949.9|949.1|4005
1610353230000|2021-01-11 08:20:30|950.6|949.8|950.6|950.1|950.6|950.1|950.5|949.8|0
1610353240000|2021-01-11 08:20:40|950.5|950|949.9|949.3|950.5|950|949.8|949.2|5775
1610353250000|2021-01-11 08:20:50|949.8|949.5|949.8|949.6|949.8|949.6|949.8|949.5|0
1610353260000|2021-01-11 08:21:00|950|949.7|951.2|950.8|951.2|950.8|950|949.7|5654
1610353270000|2021-01-11 08:21:10|951.3|950.9|951.6|951.2|951.9|951.3|951.3|950.9|1156
1610353280000|2021-01-11 08:21:20|951.7|951.3|952|951.7|952|951.7|951.7|951.3|956
1610353290000|2021-01-11 08:21:30|952.2|951.6|952.6|951.9|952.8|952.1|951.8|951.5|29862
1610353300000|2021-01-11 08:21:40|952.5|952|951.8|951.3|952.5|952.1|951.7|951.2|2447
1610353310000|2021-01-11 08:21:50|951.7|951.2|951.7|951.3|951.8|951.5|951.5|951.2|1086
1610353320000|2021-01-11 08:22:00|951.6|951.2|950.8|950.4|951.6|951.2|950.8|950.3|5603
1610353330000|2021-01-11 08:22:10|950.9|950.5|951.7|951.2|951.7|951.2|950.9|950.5|2663
1610353340000|2021-01-11 08:22:20|951.8|951.4|952.1|951.6|952.2|951.6|951.6|951.4|3000
1610353350000|2021-01-11 08:22:30|952.2|951.7|952.2|951.8|952.2|951.8|952.2|951.7|1
1610353360000|2021-01-11 08:22:40|952.3|951.9|952|951.7|952.6|952.1|952|951.7|4085
1610353370000|2021-01-11 08:22:50|951.9|951.6|951.2|950.7|951.9|951.6|951.2|950.7|1336
1610353380000|2021-01-11 08:23:00|951.1|950.5|949.9|949.5|951.1|950.5|949.4|948.9|8572
1610353390000|2021-01-11 08:23:10|949.8|949.4|948.5|947.8|949.8|949.4|948.5|947.6|1552
1610353400000|2021-01-11 08:23:20|948.6|947.9|948.9|948.4|948.9|948.5|948.5|947.7|5928
1610353410000|2021-01-11 08:23:30|948.8|948.3|948.6|948.1|948.8|948.5|948.5|948.1|8034
1610353420000|2021-01-11 08:23:40|948.5|948.2|948|947.2|948.6|948.4|947|946.9|46242
1610353430000|2021-01-11 08:23:50|947.9|947.1|947.8|947|947.9|947.1|947.2|946.5|5651
1610353440000|2021-01-11 08:24:00|947.5|947.1|947.6|947.2|947.7|947.2|947.3|946.8|1027
1610353450000|2021-01-11 08:24:10|947.5|947|947.5|946.8|947.7|947.2|947.3|946.7|400
1610353460000|2021-01-11 08:24:20|948.2|947.6|948.3|947.5|948.3|947.6|948.2|947.5|607
1610353470000|2021-01-11 08:24:30|948.1|947.4|948.2|947.5|948.2|947.5|948.1|947.4|0
1610353480000|2021-01-11 08:24:40|948.1|947.4|948.1|947.4|948.1|947.4|948.1|947.4|0
1610353490000|2021-01-11 08:24:50|948.2|947.7|948.1|947.6|948.2|947.7|948.1|947.6|30
1610353500000|2021-01-11 08:25:00|948.2|947.7|949|948.5|949|948.5|948.2|947.7|807
1610353510000|2021-01-11 08:25:10|948.9|948.4|948|947.4|948.9|948.5|948|947.4|70
1610353520000|2021-01-11 08:25:20|948.1|947.3|948|947.2|948.1|947.3|947.4|946.7|1200
1610353530000|2021-01-11 08:25:30|948.2|947.7|948|947.3|948.2|947.7|947.9|947.2|997
1610353540000|2021-01-11 08:25:40|947.9|947.2|948.4|947.7|948.4|947.7|947.9|947.2|284
1610353550000|2021-01-11 08:25:50|948.5|947.8|948.5|947.8|948.5|947.8|948.5|947.8|0
1610353560000|2021-01-11 08:26:00|948.6|947.9|948.6|947.9|948.7|948|948.4|947.8|706
1610353570000|2021-01-11 08:26:10|948.5|948.3|949.2|948.6|949.3|948.7|948.5|948.3|125
1610353580000|2021-01-11 08:26:20|949.3|948.7|948.7|947.9|949.3|948.7|948.5|947.9|2188
1610353590000|2021-01-11 08:26:30|948.8|948|948.8|948.1|948.9|948.2|948.8|948|1
1610353610000|2021-01-11 08:26:50|948.5|948|948.6|948|948.6|948|948.4|947.9|0
1610353620000|2021-01-11 08:27:00|948.8|948.1|949|948.4|949.1|948.4|948.8|948.1|0
1610353630000|2021-01-11 08:27:10|949.1|948.3|949.2|948.7|949.2|948.7|948.8|948.3|2879
1610353640000|2021-01-11 08:27:20|949.3|948.8|948.9|948.4|949.8|949.3|948.9|948.4|1797
1610353650000|2021-01-11 08:27:30|949|948.5|948.7|948.1|949|948.5|948.7|948.1|528
1610353660000|2021-01-11 08:27:40|949|948.2|949|948.4|949|948.4|948.7|948.2|212
1610353670000|2021-01-11 08:27:50|949.1|948.3|949.8|949|949.8|949|949.1|948.3|366
1610353680000|2021-01-11 08:28:00|949.9|949.1|950.4|949.7|950.4|949.9|949.9|949.1|1010
1610353690000|2021-01-11 08:28:10|950.3|949.6|950|949.5|950.3|949.6|949.8|949.4|603
1610353700000|2021-01-11 08:28:20|950.1|949.8|950.4|950|950.4|950|950.1|949.8|0
1610353710000|2021-01-11 08:28:30|950.3|949.9|950.8|950.3|950.9|950.5|950.3|949.8|2042
1610353720000|2021-01-11 08:28:40|950.9|950.4|951.4|950.8|951.6|951.1|950.9|950.4|810
1610353730000|2021-01-11 08:28:50|950.7|950.1|950.9|950.3|951.1|950.4|950.7|950.1|526
1610353740000|2021-01-11 08:29:00|950.8|950.4|950.7|950.1|950.8|950.4|950.7|950.1|0
1610353750000|2021-01-11 08:29:10|950.6|950.2|951.5|950.9|951.6|951.2|950.6|950.1|1295
1610353760000|2021-01-11 08:29:20|951.4|950.8|951.3|950.7|951.6|951.1|951.3|950.7|356
1610353770000|2021-01-11 08:29:30|951.2|950.6|951.9|951.1|951.9|951.1|951.2|950.6|854
1610353780000|2021-01-11 08:29:40|952|951.2|952.1|951.5|952.1|951.5|951.8|951.1|1000
1610353790000|2021-01-11 08:29:50|951.8|951.4|951.8|951.2|952|951.5|951.8|951.2|914
1610353800000|2021-01-11 08:30:00|952|951.4|951.5|951|952|951.4|951.5|951|249
1610353810000|2021-01-11 08:30:10|951.6|950.9|951.3|950.9|951.6|951|951.3|950.9|150
1610353820000|2021-01-11 08:30:20|951|950.7|951|950.4|951|950.7|950.8|950.3|1438
1610353830000|2021-01-11 08:30:30|950.9|950.3|951|950.5|951|950.7|950.9|950.3|0
1610353840000|2021-01-11 08:30:40|951.1|950.7|951.2|950.6|951.3|950.7|951|950.5|0
1610353850000|2021-01-11 08:30:50|950.9|950.5|951|950.6|951|950.6|950.9|950.5|526
1610353860000|2021-01-11 08:31:00||950.5||950.5||950.5||950.5|0
1610353870000|2021-01-11 08:31:10|951.1|950.6|949.9|949.4|951.2|950.6|949.5|949|372
1610353880000|2021-01-11 08:31:20|949.8|949.3|949.6|949|950|949.6|949.6|949|1055
1610353890000|2021-01-11 08:31:30|949.8|949.1|949.6|949|949.9|949.3|949.6|949|1227
1610353900000|2021-01-11 08:31:40|949.7|949.1|949.7|949.1|949.7|949.1|949.7|949.1|0
1610353910000|2021-01-11 08:31:50|949.6|949.4|949.9|949.3|950|949.4|949.6|949.3|1000
1610353920000|2021-01-11 08:32:00|950.2|949.6|949.4|948.9|950.2|949.6|949.2|948.8|2265
1610353930000|2021-01-11 08:32:10|949.2|948.8|950.1|949.5|950.1|949.5|949.2|948.8|6275
1610353950000|2021-01-11 08:32:30|950.2|949.7|949.6|949|950.2|949.8|949.6|949|3809
1610353960000|2021-01-11 08:32:40|949.7|949.1|948.6|948|949.7|949.1|948.6|948|1550
1610353970000|2021-01-11 08:32:50|948.7|948.1|947.8|947.4|948.8|948.3|947.7|947.4|963
1610353980000|2021-01-11 08:33:00|947.9|947.5|948.6|947.9|948.6|947.9|947.9|947.5|941
1610353990000|2021-01-11 08:33:10|948.5|947.8|948.2|947.6|948.5|947.8|947.9|947.4|697
1610354000000|2021-01-11 08:33:20|948.1|947.5|948|947.5|948.1|947.5|947.9|947.4|0
1610354010000|2021-01-11 08:33:30|947.9|947.4|947|946.5|947.9|947.4|947|946.4|792
1610354020000|2021-01-11 08:33:40|946.9|946.4|948|947.3|948|947.4|946.9|946.4|700
1610354030000|2021-01-11 08:33:50|948.1|947.5|947.7|947.1|948.1|947.6|947.7|947.1|5
1610354040000|2021-01-11 08:34:00|947.1|946.4|947.3|946.4|947.3|946.4|947.1|946.3|700
1610354050000|2021-01-11 08:34:10|947|946.3|947|946.3|947.1|946.4|947|946.3|0
1610354060000|2021-01-11 08:34:20|947.2|946.5|947.5|946.7|947.5|946.7|947.2|946.5|984
1610354070000|2021-01-11 08:34:30|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1610354080000|2021-01-11 08:34:40|947.3|946.7|947.7|947|947.7|947|947.2|946.5|2808
1610354090000|2021-01-11 08:34:50|947.5|946.9|947.6|947.3|947.6|947.3|947.5|946.9|353
1610354100000|2021-01-11 08:35:00|947.8|947.2|948.3|947.7|948.3|947.7|947.6|947.1|1035
1610354110000|2021-01-11 08:35:10|948.4|948.5|949.3|948.5|949.3|948.6|948.4|948.5|1179
1610354120000|2021-01-11 08:35:20|949.2|948.3|948.5|947.8|949.2|948.4|948.3|947.7|527
1610354130000|2021-01-11 08:35:30|948.4|947.7|948|947.3|948.6|948|947.9|947.3|1759
1610354140000|2021-01-11 08:35:40|947.9|947.2|947|946.3|947.9|947.2|946.9|946.2|978
1610354150000|2021-01-11 08:35:50|946.9|946.2|947.5|946.8|947.6|946.8|946.9|946.2|6212
1610354160000|2021-01-11 08:36:00|948.4|946.7|948.3|947.7|948.5|948|948.3|946.7|4198
1610354170000|2021-01-11 08:36:10|948.4|947.8|948.1|947.5|948.4|947.8|948.1|947.5|311
1610354180000|2021-01-11 08:36:20|948.2|947.4|948.2|947.5|948.2|947.5|948.1|947.4|0
1610354190000|2021-01-11 08:36:30|948.1|947.4|948.3|947.5|948.5|948|948.1|947.4|803
1610354200000|2021-01-11 08:36:40|948.4|947.6|948.2|947.8|948.4|947.8|948.2|947.5|1801
1610354210000|2021-01-11 08:36:50|948.3|947.7|948.2|947.6|948.3|947.7|948.1|947.5|50
1610354220000|2021-01-11 08:37:00|948.1|947.9|948.1|947.8|948.2|947.9|948.1|947.8|0
1610354230000|2021-01-11 08:37:10|948|947.9|948|947.8|948|947.9|948|947.8|0
1610354240000|2021-01-11 08:37:20|948.1|947.9|948.7|948.1|948.8|948.2|948.1|947.8|1183
1610354250000|2021-01-11 08:37:30|949.3|948.8|949.6|948.9|949.6|948.9|949.2|948.7|1861
1610354260000|2021-01-11 08:37:40|949.5|948.6|949.4|948.6|949.5|948.7|949.1|948.6|250
1610354270000|2021-01-11 08:37:50||948.7||948.7||948.7||948.7|0
1610354280000|2021-01-11 08:38:00|949.2|948.6|949.7|948.9|949.8|949|949.2|948.6|1373
1610354290000|2021-01-11 08:38:10|949.9|949.4|949.9|949.3|950.1|949.5|949.9|949.3|498
1610354300000|2021-01-11 08:38:20|949.8|949.4|950.1|949.5|950.1|949.5|949.5|949.3|6300
1610354310000|2021-01-11 08:38:30|950|949.4|950.8|950|950.8|950|950|949.4|3486
1610354320000|2021-01-11 08:38:40|950.5|950.1|950.4|949.9|950.5|950.1|950.4|949.9|400
1610354330000|2021-01-11 08:38:50|950.3|950|951|950.3|951|950.3|950.3|949.8|1300
1610354340000|2021-01-11 08:39:00|950.9|950.2|950.9|950.4|951|950.5|950.7|950.2|0
1610354350000|2021-01-11 08:39:10|950.8|950.3|950.1|949.8|950.8|950.3|950|949.7|687
1610354360000|2021-01-11 08:39:20|950|949.6|950|949.7|950.3|949.9|949.9|949.6|6387
1610354370000|2021-01-11 08:39:30|950.1|949.8|949.5|948.9|950.2|949.8|949.5|948.8|13238
1610354380000|2021-01-11 08:39:40|949.6|949|950|949.3|950|949.3|949.6|949|0
1610354390000|2021-01-11 08:39:50||949.4||949.5||949.5||949.4|0
1610354400000|2021-01-11 08:40:00|949.9|949.6|950.8|950|950.8|950|949.9|949.6|420
1610354410000|2021-01-11 08:40:10|950.7||950.6||950.7||950.6||0
1610354420000|2021-01-11 08:40:20|950.7|950.1|951.6|950.9|951.6|951.3|950.7|950.1|5485
1610354430000|2021-01-11 08:40:30|951.5|950.8|951.2|950.8|951.5|950.8|950.9|950.6|11558
1610354440000|2021-01-11 08:40:40|951.1|950.7|951.1|950.7|951.3|950.9|951.1|950.7|253
1610354460000|2021-01-11 08:41:00|951.3|950.8|951.1|950.7|951.3|950.8|950.9|950.6|719
1610354470000|2021-01-11 08:41:10|951|950.6|950.4|949.9|951.1|950.6|950.4|949.9|11356
1610354480000|2021-01-11 08:41:20|950.5|950|950.4|950.2|950.8|950.4|950.1|949.7|4670
1610354490000|2021-01-11 08:41:30|950.5|950.1|950.6|950|950.7|950.3|950.5|950|1737
1610354500000|2021-01-11 08:41:40|950.5|950.1|950.4|950|950.5|950.1|950.4|950|0
1610354510000|2021-01-11 08:41:50|950.3|949.8|949.8|949.3|950.3|949.8|949.8|949.3|2125
1610354520000|2021-01-11 08:42:00||949.2||949.1||949.2||949.1|6
1610354530000|2021-01-11 08:42:10|949.9|949.2|950.1|949.5|950.1|949.6|949.9|949.2|500
1610354540000|2021-01-11 08:42:20|950||950||950||950||0
1610354550000|2021-01-11 08:42:30|949.9|949.4|950.4|949.6|950.4|949.6|949.8|949.3|3051
1610354560000|2021-01-11 08:42:40|950.5|949.7|951|950.7|951|950.7|950.5|949.7|0
1610354570000|2021-01-11 08:42:50|950.9|950.6|950.9|950.4|951|950.6|950.9|950.4|0
1610354580000|2021-01-11 08:43:00|950.7|950.3|950.6|950.2|950.7|950.3|950.5|950.2|1023
1610354590000|2021-01-11 08:43:10|950.5|950|950.4|950|950.6|950|950.3|950|0
1610354600000|2021-01-11 08:43:20|950.3|949.8|950.2|949.8|950.3|950|950.1|949.7|30
1610354610000|2021-01-11 08:43:30|950.1|949.7|950.1|949.4|950.1|949.7|950.1|949.4|500
1610354620000|2021-01-11 08:43:40|949.8|949.5|950.1|949.6|950.1|949.6|949.8|949.5|0
1610354630000|2021-01-11 08:43:50|950.2|949.7|950|949.7|950.4|949.8|950|949.7|0
1610354640000|2021-01-11 08:44:00|949.9|949.8|950.3|949.9|950.3|949.9|949.7|949.4|3458
1610354650000|2021-01-11 08:44:10|950.2||950.3||950.3||950.2||0
1610354660000|2021-01-11 08:44:20|950.2|950|950.3|950|950.4|950.2|949.7|949.4|5572
1610354670000|2021-01-11 08:44:30|950.2|949.8|950.6|949.9|950.6|949.9|949.4|948.9|9313
1610354680000|2021-01-11 08:44:40|950.7|950|950.8|950.3|951|950.3|950.7|950|0
1610354690000|2021-01-11 08:44:50|950.9|950.2|950.4|950.1|950.9|950.2|950.4|949.9|4514
1610354700000|2021-01-11 08:45:00|950.5|949.9|950.4|949.9|950.5|949.9|950.4|949.7|24
1610354710000|2021-01-11 08:45:10|950|949.7|950.7|950.3|950.8|950.3|950|949.5|4149
1610354720000|2021-01-11 08:45:20|950.9|950.4|950.7|950.1|951|950.5|950.7|950.1|1419
1610354730000|2021-01-11 08:45:30|950.6|950|950.1|949.8|950.6|950|950.1|949.8|0
1610354740000|2021-01-11 08:45:40|950|949.6|950.3|949.7|950.3|949.8|949.9|949.6|2948
1610354750000|2021-01-11 08:45:50|950.2|949.8|950|949.7|950.2|949.8|949.8|949.6|1843
1610354760000|2021-01-11 08:46:00|949.9|949.6|950|949.6|950.1|949.8|949.7|949.6|2380
1610354770000|2021-01-11 08:46:10|950.1|949.7|950.1|949.6|950.2|949.9|950|949.6|350
1610354800000|2021-01-11 08:46:40|950|949.5|950.1|949.8|950.6|950.1|949.9|949.5|13402
1610354810000|2021-01-11 08:46:50|950|949.6|949.6|949.1|950|949.6|949.4|949|1960
1610354820000|2021-01-11 08:47:00|949.7|949.2|949.7|949.1|949.8|949.4|949.5|949.1|0
1610354830000|2021-01-11 08:47:10|949.6|949|949.5|949|949.6|949|949.1|948.7|2380
1610354840000|2021-01-11 08:47:20|949.6|948.9|949.7|949|949.7|949|949.6|948.8|0
1610354850000|2021-01-11 08:47:30|949.6|948.9|949.7|949|949.7|949|949.3|948.9|1200
1610354870000|2021-01-11 08:47:50|949.6|948.9|949.1|948.6|949.6|948.9|948.9|948.3|0
1610354880000|2021-01-11 08:48:00|949.2|948.7|949.3|948.8|949.3|948.8|949.2|948.6|0
1610354890000|2021-01-11 08:48:10|949.2|948.6|949|948.8|949.2|948.8|949|948.6|0
1610354900000|2021-01-11 08:48:20|948.9|948.6|948.8|948.4|948.9|948.6|948.8|948.3|24
1610354910000|2021-01-11 08:48:30||948.6||948.6||948.6||948.6|0
1610354920000|2021-01-11 08:48:40|948.7|948.4|948.4|948|948.7|948.4|948.3|948|3600
1610354930000|2021-01-11 08:48:50|948.3|947.9|948.6|948|948.6|948.1|948.2|947.9|500
1610354940000|2021-01-11 08:49:00|948.5||948.6||948.6||948.5||0
1610354960000|2021-01-11 08:49:20|948.5||948.5||948.5||948.5||0
1610354970000|2021-01-11 08:49:30|948.4||948.4||948.5||948.4||0
1610354980000|2021-01-11 08:49:40|948.3|947.9|948.2|947.6|948.4|948|947.8|947.5|2725
1610354990000|2021-01-11 08:49:50|948.1|947.7|948.5|948.1|948.6|948.4|948|947.7|14227
1610355000000|2021-01-11 08:50:00|948.1|948|947.9|947.4|948.2|948|947.7|947.3|3839
1610355010000|2021-01-11 08:50:10|948|947.6|948.6|948.3|948.6|948.3|948|947.6|500
1610355020000|2021-01-11 08:50:20|948.8|948.4|948.9|948.3|949|948.5|948.8|948.3|419
1610355040000|2021-01-11 08:50:40|949||948.8||949||948.8||0
1610355050000|2021-01-11 08:50:50|948.9|948.4|948.9|948.5|948.9|948.6|948.8|948.3|1023
1610355060000|2021-01-11 08:51:00|949|948.6|949|948.5|949.4|949|948.8|948.3|7537
1610355070000|2021-01-11 08:51:10|948.9|948.4|949.2|948.6|949.2|948.6|948.9|948.4|1700
1610355080000|2021-01-11 08:51:20|949.1|948.7|949|948.7|949.1|948.8|949|948.7|505
1610355090000|2021-01-11 08:51:30|949.1|948.8|949.6|949|949.7|949|949|948.7|800
1610355100000|2021-01-11 08:51:40|949.7|949.1|949.9|949.4|949.9|949.4|949.6|949.1|700
1610355110000|2021-01-11 08:51:50|949.8|949.3|949.7|949.1|949.8|949.3|949.7|949.1|534
1610355120000|2021-01-11 08:52:00|949.6|949|949.3|948.8|949.6|949.1|949.1|948.8|8848
1610355130000|2021-01-11 08:52:10|949.4|948.9|949.5|949|949.5|949|949.3|948.9|0
1610355140000|2021-01-11 08:52:20|949.4|949.1|949.3|948.8|949.4|949.2|949.3|948.8|1858
1610355150000|2021-01-11 08:52:30|949.4||949.3||949.4||949.3||0
1610355160000|2021-01-11 08:52:40|949.4|948.9|949.5|949|949.5|949|949.4|948.9|360
1610355170000|2021-01-11 08:52:50|949.4|948.9|949.5|949|949.5|949|949.3|948.8|0
1610355180000|2021-01-11 08:53:00|949.4|948.9|949.1|948.6|949.4|948.9|948.9|948.5|2913
1610355190000|2021-01-11 08:53:10|949.2|948.7|949.2|948.8|949.2|948.8|949.1|948.7|0
1610355200000|2021-01-11 08:53:20|949.1|948.7|949.1|948.7|949.1|948.9|949|948.7|0
1610355210000|2021-01-11 08:53:30||948.8||948.8||948.9||948.7|0
1610355220000|2021-01-11 08:53:40|949|948.7|948.6|948.3|949.1|948.8|948.5|948.1|4231
1610355240000|2021-01-11 08:54:00|948.7|948.4|949.5|949.1|949.5|949.1|948.6|948.2|9679
1610355250000|2021-01-11 08:54:10|949.6|949.2|949.9|949.4|950|949.4|949.6|949.2|1490
1610355260000|2021-01-11 08:54:20|949.8|949.3|949.9|949.3|949.9|949.3|949.7|949.2|2163
1610355270000|2021-01-11 08:54:30|949.8|949.4|949.7|949.4|949.8|949.5|949.7|949.4|700
1610355280000|2021-01-11 08:54:40|949.6|949.2|949.3|948.9|949.7|949.3|949.1|948.9|7382
1610355290000|2021-01-11 08:54:50||948.8||948.8||948.8||948.8|0
1610355300000|2021-01-11 08:55:00|949.2|948.7|949.1|948.6|949.2|948.7|949.1|948.6|527
1610355320000|2021-01-11 08:55:20|949|948.8|948.9|948.6|949|948.8|948.9|948.6|7
1610355330000|2021-01-11 08:55:30|949|948.7|949.1|948.6|949.1|948.8|948.9|948.6|1293
1610355340000|2021-01-11 08:55:40|949.2|948.5|949.3|948.6|949.3|948.6|949.1|948.5|0
1610355350000|2021-01-11 08:55:50|949.2||949.1||949.3||949.1||0
1610355360000|2021-01-11 08:56:00|949.2|948.7|949.7|949.2|949.7|949.5|949.2|948.7|775
1610355370000|2021-01-11 08:56:10|949.6|949.3|949.5|949.2|949.7|949.3|949.5|949.2|1119
1610355380000|2021-01-11 08:56:20|949.6|949.3|949.8|949.3|949.9|949.3|949.5|949.2|2200
1610355390000|2021-01-11 08:56:30|949.7|949.2|949.7|949.3|949.7|949.3|949.5|949.2|0
1610355400000|2021-01-11 08:56:40|949.6|949.2|949.9|949.3|949.9|949.3|949.5|949.1|3000
1610355410000|2021-01-11 08:56:50|949.8||949.6||949.8||949.6||0
1610355420000|2021-01-11 08:57:00|949.5|949.2|949.4|949.2|949.6|949.2|949.4|949.2|0
1610355430000|2021-01-11 08:57:10|949.5|949.3|949.5|949.2|949.5|949.3|949.5|949.2|500
1610355440000|2021-01-11 08:57:20|949.7|949.3|949.7|949.3|949.7|949.3|949.6|949.2|0
1610355450000|2021-01-11 08:57:30|949.8|949.4|949.7|949.5|949.8|949.5|949.7|949.4|0
1610355470000|2021-01-11 08:57:50|949.6|949.3|949.6|949.5|949.7|949.5|949.6|949.3|24
1610355480000|2021-01-11 08:58:00|949.7|949.6|950.2|949.8|950.3|949.8|949.7|949.5|619
1610355490000|2021-01-11 08:58:10|950.3|950|950.5|950.1|950.6|950.1|950.3|950|259
1610355500000|2021-01-11 08:58:20|950.6|950|950.7|950.3|950.8|950.5|950.5|950|11583
1610355510000|2021-01-11 08:58:30|950.8|950.4|951|950.5|951|950.8|950.7|950.4|582
1610355520000|2021-01-11 08:58:40|950.9|950.6|950.9|950.3|950.9|950.7|950.7|950.3|141
1610355530000|2021-01-11 08:58:50|950.8|950.2|950.3|949.9|950.8|950.3|950|949.7|6066
1610355540000|2021-01-11 08:59:00|950.4|950|950.3|949.9|950.5|950|950.3|949.9|0
1610355550000|2021-01-11 08:59:10|950.2|949.8|950.1|949.7|950.2|949.9|950.1|949.7|398
1610355560000|2021-01-11 08:59:20|950.2|949.6|950.5|950.1|950.7|950.4|950.2|949.6|3710
1610355570000|2021-01-11 08:59:30|950.7|950.2|950.9|950.5|951|950.6|950.7|950.2|1394
1610355580000|2021-01-11 08:59:40|951|950.4|950.7|950.4|951|950.4|950.7|950.4|0
1610355590000|2021-01-11 08:59:50|950.8|950.3|951.6|951.3|951.7|951.3|950.8|950.3|7850
1610355600000|2021-01-11 09:00:00|951.7|951.4|951.7|951.4|951.9|951.4|951.6|951.3|0
1610355610000|2021-01-11 09:00:10|951.8|951.3|951.9|951.4|952|951.4|951.8|951.3|0
1610355620000|2021-01-11 09:00:20|951.8|951.3|951.9|951.5|952|951.8|951.6|951.3|4976
1610355630000|2021-01-11 09:00:30|952|951.7|951.7|951.3|952|951.7|951.5|951.3|16157
1610355640000|2021-01-11 09:00:40||951.4||951.3||951.4||951.3|0
1610355650000|2021-01-11 09:00:50|951.6|951.4|951.8|951.5|951.9|951.6|951.6|951.3|273
1610355660000|2021-01-11 09:01:00|951.9|951.6|951.8|951.6|951.9|951.6|951.8|951.6|0
1610355670000|2021-01-11 09:01:10|951.7|951.4|951.6|951.2|951.7|951.4|951.3|951.1|5075
1610355680000|2021-01-11 09:01:20|951.7|951.3|952|951.6|952|951.6|951.7|951.3|278
1610355690000|2021-01-11 09:01:30|951.8|951.7|952.5|952.2|952.5|952.2|951.8|951.7|3158
1610355700000|2021-01-11 09:01:40|952.4|952.3|952.5|952.3|952.5|952.4|952.4|952.3|717
1610355710000|2021-01-11 09:01:50||952.4||952.3||952.4||952.3|610
1610355720000|2021-01-11 09:02:00|952.7|952.4|953.1|952.7|953.5|953|952.6|952.4|7285
1610355730000|2021-01-11 09:02:10|953.2|952.8|953.9|953.4|954|953.5|953.2|952.8|1993
1610355740000|2021-01-11 09:02:20|953.8|953.7|953.7|953.4|953.8|953.7|953.7|953.4|450
1610355750000|2021-01-11 09:02:30|953.6|953.3|953.5|953.2|953.6|953.3|953.4|953.2|1463
1610355760000|2021-01-11 09:02:40|953.6|953.3|953.7|953.2|953.7|953.3|953.3|953.1|1225
1610355770000|2021-01-11 09:02:50|953.6|953.1|953.3|953.1|953.6|953.1|953.1|953|575
1610355780000|2021-01-11 09:03:00|953.4|953.2|953.7|953.3|953.7|953.3|953.3|953|1663
1610355790000|2021-01-11 09:03:10|953.6|953.4|953.5|953.1|953.7|953.5|953.5|953.1|1080
1610355800000|2021-01-11 09:03:20|953.6|953.2|953.5|953.2|953.7|953.3|953.5|953.2|0
1610355810000|2021-01-11 09:03:30|953.6|953.3|953.1|952.8|953.9|953.5|953.1|952.8|3311
1610355820000|2021-01-11 09:03:40|953.2|952.9|953.5|953|953.5|953|953.2|952.9|700
1610355830000|2021-01-11 09:03:50|953.4|952.9|953.3|952.8|953.4|952.9|953.3|952.8|0
1610355840000|2021-01-11 09:04:00|953.2|952.9|952.9|952.6|953.2|953|952.9|952.6|493
1610355850000|2021-01-11 09:04:10|952.8|952.5|952.5|952.2|952.8|952.5|952.5|952.2|1326
1610355860000|2021-01-11 09:04:20|952.6|952.3|952.4|952.2|952.8|952.5|952.3|952.2|1478
1610355870000|2021-01-11 09:04:30|952.3|952|952.5|952|952.5|952.1|952.3|951.8|684
1610355880000|2021-01-11 09:04:40|952.6|952.1|952.9|952.2|952.9|952.2|952.6|952.1|0
1610355910000|2021-01-11 09:05:10|952.8|952.1|952.3|952|952.8|952.1|952.3|952|4863
1610355920000|2021-01-11 09:05:20|952.2|951.9|952.4|951.8|952.4|951.9|952.1|951.7|855
1610355930000|2021-01-11 09:05:30|952.3|952|952.2|951.8|952.4|952|952.2|951.8|812
1610355940000|2021-01-11 09:05:40|952.3|951.9|952.3|952|952.5|952|952.3|951.9|0
1610355950000|2021-01-11 09:05:50|952.4|951.9|952.3|951.9|952.4|952|952.3|951.9|0
1610355960000|2021-01-11 09:06:00|952.4|952|952.5|952|952.5|952|952.4|952|0
1610355970000|2021-01-11 09:06:10|952.6|952.1|952.7|952.2|952.7|952.2|952.6|952.1|0
1610355980000|2021-01-11 09:06:20|952.6|952.1|952.1|951.8|952.6|952.1|951.9|951.6|1443
1610355990000|2021-01-11 09:06:30|952.4|952.1|953.1|952.6|953.1|952.7|952.4|952.1|13283
1610356000000|2021-01-11 09:06:40||952.7||952.7||952.7||952.7|50
1610356010000|2021-01-11 09:06:50|953.2|952.8|952.5|952.1|953.2|952.9|952.5|952|2754
1610356030000|2021-01-11 09:07:10|952.3|951.9|952.7|952.1|952.7|952.1|952.1|951.9|100
1610356040000|2021-01-11 09:07:20||952.2||952.3||952.3||952.2|0
1610356050000|2021-01-11 09:07:30|952.8||952.7||952.9||952.7||0
1610356060000|2021-01-11 09:07:40|952.6|952.2|952.5|952.3|952.6|952.3|952.4|952.1|6219
1610356070000|2021-01-11 09:07:50|952.4|952|952.1|951.6|952.4|952|951.9|951.5|2871
1610356080000|2021-01-11 09:08:00|952.2|951.7|952.5|952|952.5|952|952.2|951.7|1101
1610356090000|2021-01-11 09:08:10|952.4||952.5||952.5||952.4||0
1610356100000|2021-01-11 09:08:20|952.4|952.1|952.4|952|952.5|952.1|952.4|952|700
1610356110000|2021-01-11 09:08:30|952.5|952.1|952|951.7|952.5|952.1|952|951.7|1268
1610356120000|2021-01-11 09:08:40|951.9|951.9|951.8|951.6|951.9|951.9|951.8|951.6|521
1610356130000|2021-01-11 09:08:50|951.7|951.5|951.7|951.6|951.7|951.6|951.7|951.3|0
1610356140000|2021-01-11 09:09:00|951.6|951.4|951.1|950.7|951.6|951.4|951.1|950.6|632
1610356150000|2021-01-11 09:09:10|951.2|950.8|951.1|950.9|951.3|951|951.1|950.8|1300
1610356160000|2021-01-11 09:09:20|951.2|950.8|951.4|951|951.5|951.1|951.2|950.8|2001
1610356170000|2021-01-11 09:09:30|951.3||951.2||951.3||951.2||0
1610356180000|2021-01-11 09:09:40|951.3|951.1|951.6|951.1|951.6|951.1|951.3|951.1|0
1610356190000|2021-01-11 09:09:50|951.7|951.2|951.7|951.2|951.8|951.4|951.5|951.1|2493
1610356200000|2021-01-11 09:10:00|951.8|951.3|952|951.5|952.1|951.6|951.8|951.2|752
1610356220000|2021-01-11 09:10:20|951.9|951.4|951.6|951.3|951.9|951.5|951.5|951.3|4029
1610356240000|2021-01-11 09:10:40|951.5|951.2|951.6|951.2|951.8|951.4|951.3|951.2|1497
1610356250000|2021-01-11 09:10:50|951.5|951.1|951.4|951.1|951.5|951.1|951.3|951.1|1645
1610356260000|2021-01-11 09:11:00|951.3|951|951.6|951.2|951.6|951.3|951.2|951|2306
1610356270000|2021-01-11 09:11:10|951.4|951.1|951|950.8|951.4|951.1|951|950.8|628
1610356280000|2021-01-11 09:11:20|950.9|950.7|951.1|950.5|951.1|950.7|950.9|950.4|526
1610356290000|2021-01-11 09:11:30|951.2|950.6|951.1|950.9|951.3|950.9|951.1|950.6|0
1610356300000|2021-01-11 09:11:40|951|950.8|951|950.5|951|950.8|951|950.5|0
1610356310000|2021-01-11 09:11:50|950.9|950.4|950.4|950|950.9|950.4|950.3|950|2653
1610356320000|2021-01-11 09:12:00|950.3|949.8|950|949.7|950.3|949.8|950|949.7|24
1610356330000|2021-01-11 09:12:10|949.9|949.6|950.2|949.7|950.2|949.7|949.8|949.6|2227
1610356350000|2021-01-11 09:12:30|950|949.8|950.4|949.9|950.4|950|950|949.8|1316
1610356360000|2021-01-11 09:12:40|950.3|949.8|950.2|949.8|950.3|949.9|950.2|949.8|0
1610356370000|2021-01-11 09:12:50||949.9||949.8||949.9||949.8|0
1610356380000|2021-01-11 09:13:00|950.1|949.7|949.8|949.2|950.1|949.7|949.5|949.1|1966
1610356390000|2021-01-11 09:13:10|949.7||949.6||949.7||949.6||0
1610356400000|2021-01-11 09:13:20|949.5|949.1|949.4|949.1|949.5|949.2|949.4|949.1|0
1610356410000|2021-01-11 09:13:30|949.5|949.2|949.8|949.6|950|949.6|949.4|949.2|2587
1610356420000|2021-01-11 09:13:40|949.7|949.4|949.4|949.1|949.7|949.4|949.4|949.1|30
1610356440000|2021-01-11 09:14:00|949.5|949.2|949.8|949.4|949.8|949.5|949.5|949.2|0
1610356450000|2021-01-11 09:14:10|949.7|949.1|949.4|949.1|949.7|949.1|948.8|948.4|15298
1610356460000|2021-01-11 09:14:20|949.5|949.2|949.6|949.2|949.8|949.3|949.5|949.2|214
1610356480000|2021-01-11 09:14:40|949.5|949.4|949.4|949|949.5|949.4|949.2|948.9|3411
1610356490000|2021-01-11 09:14:50|949.5|950|950.3|950.1|950.4|950.1|949.4|949.4|54025
1610356500000|2021-01-11 09:15:00|950.2|950.2|949.9|949.4|950.2|950.2|949.9|949.3|3255
1610356510000|2021-01-11 09:15:10|949.8|949.5|949.9|949.7|950.2|949.8|949.7|949.5|3458
1610356520000|2021-01-11 09:15:20|950|949.8|949.8|949.7|950.2|949.8|949.8|949.7|2271
1610356530000|2021-01-11 09:15:30|949.9|949.8|950|949.7|950.1|949.8|949.9|949.7|1500
1610356540000|2021-01-11 09:15:40|950.1|949.8|950.2|949.9|950.2|949.9|950.1|949.8|0
1610356550000|2021-01-11 09:15:50|950.1|949.8|950.2|949.8|950.3|949.9|950|949.7|2102
1610356580000|2021-01-11 09:16:20|950.3|949.9|950.4|950|950.4|950.1|950.3|949.9|374
1610356590000|2021-01-11 09:16:30|950.3|949.9|950.2|949.9|950.3|949.9|950.2|949.9|1845
1610356600000|2021-01-11 09:16:40|950.1|950|950|949.8|950.1|950|949.8|949.6|6891
1610356610000|2021-01-11 09:16:50|950.1|949.9|950|949.6|950.3|949.9|949.8|949.5|3375
1610356620000|2021-01-11 09:17:00|949.9||949.9||949.9||949.9||0
1610356640000|2021-01-11 09:17:20|950|949.7|950.3|950|950.4|950|950|949.7|311
1610356650000|2021-01-11 09:17:30|950.4||950.3||950.4||950.3||0
1610356660000|2021-01-11 09:17:40|950.2|949.8|949.6|949.3|950.3|949.8|949.5|949.2|5755
1610356670000|2021-01-11 09:17:50|949.7|949.4|949.8|949.5|949.8|949.5|949.6|949.3|584
1610356680000|2021-01-11 09:18:00|949.9|949.6|950.1|949.7|950.1|949.7|949.9|949.6|994
1610356700000|2021-01-11 09:18:20|950|949.6|950|949.7|950.1|949.9|949.9|949.6|632
1610356710000|2021-01-11 09:18:30|950.1|949.8|950.5|950.1|950.6|950.1|950.1|949.8|505
1610356720000|2021-01-11 09:18:40|950.3|950|950.3|949.9|950.4|950.1|950.1|949.9|964
1610356730000|2021-01-11 09:18:50|950.4|950|950.3|950|950.5|950.2|950.3|950|0
1610356740000|2021-01-11 09:19:00|950.2|949.9|950.7|950.1|950.8|950.3|950.1|949.8|1227
1610356750000|2021-01-11 09:19:10|950.6|950.2|950.7|950.3|950.7|950.3|950.5|950.1|0
1610356760000|2021-01-11 09:19:20|950.6|950.2|950.7|950.2|950.8|950.5|950.2|949.9|2618
1610356780000|2021-01-11 09:19:40|950.6|950.1|950.5|950.2|950.7|950.2|950.5|950.1|0
1610356790000|2021-01-11 09:19:50|950.6||950.5||950.7||950.5||0
1610356800000|2021-01-11 09:20:00|950.4|950.1|950|949.5|950.4|950.2|949.8|949.4|3752
1610356810000|2021-01-11 09:20:10|949.9|949.6|950|949.6|950|949.6|949.6|949.3|536
1610356820000|2021-01-11 09:20:20|949.9|949.5|949.8|949.4|949.9|949.5|949.7|949.4|0
1610356840000|2021-01-11 09:20:40|950|949.5|950.1|949.6|950.2|949.8|950|949.5|310
1610356850000|2021-01-11 09:20:50|950|950|951.4|951.1|951.5|951.1|950|949.8|49055
1610356860000|2021-01-11 09:21:00|951.3|951|950.9|950.6|951.3|951|950.8|950.6|7422
1610356870000|2021-01-11 09:21:10|950.8|950.7|950.8|950.5|951.2|950.9|950.6|950.4|18669
1610356880000|2021-01-11 09:21:20||950.4||950.5||950.5||950.4|0
1610356890000|2021-01-11 09:21:30|950.9||950.9||950.9||950.8||0
1610356900000|2021-01-11 09:21:40|950.8|950.4|950.6|950.3|950.8|950.4|950.4|950.3|6234
1610356910000|2021-01-11 09:21:50|950.7|950.4|951.5|951|951.6|951|950.7|950.4|1040
1610356920000|2021-01-11 09:22:00|951.6|951.1|951.7|951.2|951.8|951.2|951.6|951.1|0
1610356930000|2021-01-11 09:22:10|951.6||951.5||951.6||951.5||0
1610356940000|2021-01-11 09:22:20||951.1||951.2||951.2||951.1|0
1610356950000|2021-01-11 09:22:30||951.1||951.2||951.2||951.1|0
1610356960000|2021-01-11 09:22:40|951.4|951.1|951.5|951|951.6|951.2|951.2|951|1271
1610356970000|2021-01-11 09:22:50|951.6|951.1|951.5|951.3|951.6|951.3|951.5|951.1|0
1610356980000|2021-01-11 09:23:00|951.6||951.5||951.6||951.5||0
1610356990000|2021-01-11 09:23:10|951.4|951.2|951.5|951.1|951.5|951.2|951.3|951.1|1135
1610357000000|2021-01-11 09:23:20||951.2||951.2||951.2||951.2|0
1610357010000|2021-01-11 09:23:30|951.4||951.5||951.5||951.4||139
1610357020000|2021-01-11 09:23:40|951.4|951.1|952|951.8|952|951.8|951.3|951.1|4034
1610357030000|2021-01-11 09:23:50|952.1|951.9|952.3|951.9|952.4|952.1|952.1|951.7|2200
1610357040000|2021-01-11 09:24:00|952.4|952|952.8|952.4|952.9|952.4|952.4|951.9|0
1610357050000|2021-01-11 09:24:10|952.7|952.5|952.8|952.3|952.8|952.5|952.6|952.3|1874
1610357060000|2021-01-11 09:24:20|952.7||952.6||952.7||952.6||0
1610357070000|2021-01-11 09:24:30|952.5|952.2|952|951.8|952.5|952.2|952|951.8|2608
1610357080000|2021-01-11 09:24:40|952.1|951.9|952.2|951.8|952.2|951.9|952|951.8|500
1610357090000|2021-01-11 09:24:50|952.1|951.7|952.3|951.9|952.3|951.9|951.9|951.6|1413
1610357100000|2021-01-11 09:25:00|952.4|952|952.4|951.9|952.6|952.3|952.3|951.9|800
1610357110000|2021-01-11 09:25:10|952.5|952|952.5|952.1|952.5|952.1|952.4|952|0
1610357120000|2021-01-11 09:25:20|952.4|952|952.4|952.1|952.8|952.3|952.4|952|13263
1610357130000|2021-01-11 09:25:30|952.5||952.6||952.6||952.5||0
1610357160000|2021-01-11 09:26:00|952.3|952|951.6|951.3|952.3|952|951.6|951.3|6213
1610357170000|2021-01-11 09:26:10|951.5|951.2|951.1|950.8|951.5|951.3|951.1|950.7|1295
1610357180000|2021-01-11 09:26:20|951.2|950.9|951.3|950.9|951.3|951|951.1|950.6|15253
1610357200000|2021-01-11 09:26:40|951.2|950.8|951.1|950.7|951.2|950.8|950.6|950.2|3957
1610357210000|2021-01-11 09:26:50|951|950.8|951|950.9|951|950.9|951|950.7|0
1610357220000|2021-01-11 09:27:00|951.1|950.7|951|950.5|951.1|950.9|950.7|950.4|4094
1610357230000|2021-01-11 09:27:10||950.6||950.6||950.7||950.6|0
1610357240000|2021-01-11 09:27:20|951.1|950.7|951|950.7|951.1|950.7|951|950.7|0
1610357250000|2021-01-11 09:27:30|950.9|950.6|950.8|950.5|950.9|950.7|950.6|950.4|1656
1610357260000|2021-01-11 09:27:40|950.9|950.6|951.1|950.8|951.1|950.9|950.9|950.6|0
1610357270000|2021-01-11 09:27:50|951.2|950.9|951.1|950.7|951.3|951|951.1|950.6|2978
1610357280000|2021-01-11 09:28:00|951|950.6|950.9|950.5|951|950.7|950.8|950.5|442
1610357290000|2021-01-11 09:28:10|950.8|950.4|951|950.5|951|950.7|950.5|950.2|2044
1610357300000|2021-01-11 09:28:20|950.9|950.6|950.9|950.6|951|950.6|950.8|950.5|1700
1610357310000|2021-01-11 09:28:30|951|950.7|950.9|950.4|951|950.8|950.8|950.4|790
1610357320000|2021-01-11 09:28:40||950.5||950.4||950.5||950.4|0
1610357330000|2021-01-11 09:28:50|950.8|950.5|950.5|950.1|950.8|950.5|950.4|950.1|3002
1610357340000|2021-01-11 09:29:00|950.4|950|950.3|950|950.7|950.3|949.8|949.7|34697
1610357350000|2021-01-11 09:29:10|950.4|949.9|950.3|949.9|950.5|949.9|950.1|949.8|2525
1610357360000|2021-01-11 09:29:20|950.2|949.8|949.7|949.3|950.2|949.9|949.7|949.2|18869
1610357370000|2021-01-11 09:29:30|949.6|949.1|949.5|949.2|949.6|949.2|949.5|949.1|0
1610357380000|2021-01-11 09:29:40|949.4|949.1|949.1|948.8|949.4|949.1|948.9|948.6|2581
1610357390000|2021-01-11 09:29:50|949|948.7|948.5|948.3|949|948.8|948.5|948.3|2373
1610357400000|2021-01-11 09:30:00|948.6|948.4|949.1|949|949.2|949|948.6|948.4|5728
1610357410000|2021-01-11 09:30:10|949|948.8|948.7|948.3|949.1|948.9|948.5|948.3|2481
1610357430000|2021-01-11 09:30:30|948.6|948.2|948.1|947.9|948.6|948.2|948.1|947.8|528
1610357440000|2021-01-11 09:30:40|948|947.8|947.9|947.8|948|947.8|947.9|947.7|1670
1610357450000|2021-01-11 09:30:50|948||947.9||948||947.9||0
1610357460000|2021-01-11 09:31:00|948|947.9|947.7|947.2|948|947.9|947.3|947|2625
1610357470000|2021-01-11 09:31:10|947.8|947.3|947.9|947.6|947.9|947.6|947.8|947.3|0
1610357480000|2021-01-11 09:31:20|947.5|947.4|947.7|947.5|947.9|947.7|947.5|947.4|6968
1610357490000|2021-01-11 09:31:30|947.8|947.6|948.3|947.9|948.3|947.9|947.8|947.6|2456
1610357500000|2021-01-11 09:31:40||948||947.9||948||947.9|0
1610357510000|2021-01-11 09:31:50|948.2|947.8|948.1|947.7|948.2|947.8|948.1|947.7|2000
1610357520000|2021-01-11 09:32:00|948.2|947.8|948.7|948.5|948.7|948.5|948.2|947.8|1650
1610357530000|2021-01-11 09:32:10|948.9|948.4|949|948.6|949.1|948.7|948.9|948.4|133
1610357540000|2021-01-11 09:32:20|949.1|948.7|949|948.7|949.1|948.8|949|948.6|0
1610357550000|2021-01-11 09:32:30|948.9||948.9||949.1||948.9||0
1610357560000|2021-01-11 09:32:40|948.8|948.8|948.9|948.8|949.2|948.9|948.8|948.7|21966
1610357570000|2021-01-11 09:32:50|949.1|948.9|949.7|949.3|949.8|949.3|949.1|948.9|4935
1610357580000|2021-01-11 09:33:00|949.8||949.7||949.8||949.7||0
1610357590000|2021-01-11 09:33:10|949.8||949.8||950||949.8||0
1610357610000|2021-01-11 09:33:30|949.9|949.4|950|949.5|950|949.5|949.9|949.4|1919
1610357620000|2021-01-11 09:33:40|950.1|949.6|950.5|949.9|950.5|949.9|950.1|949.6|200
1610357630000|2021-01-11 09:33:50|950.6|950|950.6|950.1|950.7|950.1|950.6|950|0
1610357640000|2021-01-11 09:34:00|950.5||950.5||950.6||950.5||0
1610357650000|2021-01-11 09:34:10|950.4|950|950.1|949.9|950.5|950.1|950|949.8|3293
1610357660000|2021-01-11 09:34:20|950|949.8|950|949.7|950|949.9|949.9|949.7|1355
1610357670000|2021-01-11 09:34:30|949.9|949.6|949.6|949.3|949.9|949.6|949.6|949.3|1668
1610357680000|2021-01-11 09:34:40|950.1|949.4|949.9|949.4|950.2|949.8|949.9|949.3|14598
1610357690000|2021-01-11 09:34:50|949.8|949.5|949.7|949.4|949.8|949.5|949.7|949.4|0
1610357700000|2021-01-11 09:35:00|949.8|949.5|950.2|949.7|950.2|949.7|949.8|949.4|300
1610357710000|2021-01-11 09:35:10|950.3|949.8|950.9|950.5|951|950.8|950.3|949.8|15058
1610357720000|2021-01-11 09:35:20|951|950.4|950.5|950.2|951|950.4|950.5|950.2|5094
1610357730000|2021-01-11 09:35:30|950.4|950.1|950.3|950.1|950.6|950.2|950.3|949.9|2726
1610357750000|2021-01-11 09:35:50|950.2|949.9|949.5|949.3|950.2|949.9|949.5|949.1|4232
1610357760000|2021-01-11 09:36:00|949.4|949.2|949.5|949.2|949.5|949.3|949.4|949.2|0
1610357770000|2021-01-11 09:36:10|949.7|949.3|949.5|949.2|949.9|949.5|949.5|949.2|2640
1610357800000|2021-01-11 09:36:40|949.7|949.3|949.5|949.2|949.7|949.3|949.5|949.2|700
1610357820000|2021-01-11 09:37:00|949.4|949.1|949.1|948.7|949.4|949.1|948.6|948.3|3810
1610357830000|2021-01-11 09:37:10|949.2|948.8|949.3|948.9|949.3|948.9|949.1|948.8|0
1610357850000|2021-01-11 09:37:30||949||949||949||948.9|0
1610357870000|2021-01-11 09:37:50|949.4|949.1|949.2|948.9|949.5|949.2|949.2|948.9|961
1610357880000|2021-01-11 09:38:00|949.1|948.8|949|948.6|949.1|948.8|948.7|948.4|737
1610357890000|2021-01-11 09:38:10||948.5||948.6||948.6||948.5|0
1610357900000|2021-01-11 09:38:20|948.9||949||949||948.7||453
1610357910000|2021-01-11 09:38:30|948.9|948.5|949|948.6|949|948.6|948.8|948.5|812
1610357920000|2021-01-11 09:38:40|949.1|948.7|949.4|949|949.4|949|949.1|948.7|430
1610357930000|2021-01-11 09:38:50|949.3|948.9|949.4|949|949.4|949|949.2|948.9|1500
1610357950000|2021-01-11 09:39:10|949.3|948.9|949.2|948.8|949.3|948.9|949|948.7|616
1610357960000|2021-01-11 09:39:20|949.3|948.9|949.4|949|949.4|949|949.3|948.9|0
1610357970000|2021-01-11 09:39:30|949.3|949.1|949.2|949|949.3|949.1|949.2|949|1702
1610357980000|2021-01-11 09:39:40|949.1|948.9|949.2|949|949.5|949.2|949.1|948.9|1265
1610357990000|2021-01-11 09:39:50|949.1|948.8|948.8|948.4|949.1|948.8|948.6|948.3|6026
1610358000000|2021-01-11 09:40:00|948.9|948.5|949|948.6|949|948.6|948.9|948.5|0
1610358010000|2021-01-11 09:40:10|949.1|948.7|949.2|948.9|949.2|948.9|949.1|948.7|363
1610358020000|2021-01-11 09:40:20|949.1|949|949.2|948.9|949.4|949|949|948.9|876
1610358030000|2021-01-11 09:40:30|949.3|949|949.4|949|949.4|949.1|949.2|949|1200
1610358040000|2021-01-11 09:40:40||948.9||949||949||948.9|0
1610358050000|2021-01-11 09:40:50|949.5|948.9|949.2|948.9|949.5|948.9|949.2|948.9|700
1610358060000|2021-01-11 09:41:00|949.3|949|949.4|949|949.4|949.2|949.2|948.9|0
1610358070000|2021-01-11 09:41:10|949.5||949.5||949.5||949.4||0
1610358080000|2021-01-11 09:41:20|949.6|949.1|949.9|949.4|949.9|949.4|949.5|949.1|680
1610358090000|2021-01-11 09:41:30|950|949.5|949.9|949.6|950|949.6|949.9|949.5|700
1610358100000|2021-01-11 09:41:40|949.8|949.5|950|949.4|950|949.5|949.3|949|6169
1610358110000|2021-01-11 09:41:50|949.9|949.5|950|949.6|950|949.6|949.9|949.5|0
1610358120000|2021-01-11 09:42:00|950.2|949.7|950.2|950|950.3|950|950.1|949.7|2261
1610358130000|2021-01-11 09:42:10|950.1|949.9|950|949.8|950.1|949.9|949.9|949.6|1787
1610358140000|2021-01-11 09:42:20|950.1|949.9|950.5|950.2|950.5|950.3|950.1|949.9|3131
1610358150000|2021-01-11 09:42:30|950|949.9|950.4|949.9|950.5|950.1|950|949.9|10000
1610358170000|2021-01-11 09:42:50|950.3|949.8|950|949.8|950.3|949.9|950|949.8|527
1610358180000|2021-01-11 09:43:00|950.2|949.9|950.2|949.9|950.2|949.9|950.2|949.8|211
1610358190000|2021-01-11 09:43:10|950.1|949.8|950.1|949.9|950.1|949.9|950|949.8|1235
1610358200000|2021-01-11 09:43:20|950.2||950.4||950.5||950.2||0
1610358230000|2021-01-11 09:43:50||950||950.1||950.1||950|0
1610358240000|2021-01-11 09:44:00|950.5|950.2|950.5|950.2|950.5|950.2|950.5|950.2|0
1610358250000|2021-01-11 09:44:10|950.4|950.1|950.4|950|950.5|950.2|950.1|949.9|3316
1610358260000|2021-01-11 09:44:20|950.5||950.4||950.5||950.4||0
1610358270000|2021-01-11 09:44:30|950.3|949.9|950.4|950.2|950.4|950.2|949.9|949.7|1398
1610358280000|2021-01-11 09:44:40|950.3|950.1|950.4|950.2|950.4|950.2|950.2|949.9|1842
1610358290000|2021-01-11 09:44:50|950.3|950.1|950.4|950.2|950.4|950.2|950.2|949.9|2398
1610358300000|2021-01-11 09:45:00||950.3||950.2||950.3||950.2|700
1610358310000|2021-01-11 09:45:10|950.5|950.3|950.2|950|950.5|950.4|950.1|950|4435
1610358320000|2021-01-11 09:45:20|950.1|949.9|950.2|949.9|950.2|950|949.9|949.6|3185
1610358340000|2021-01-11 09:45:40|950.3|950|950.4|950.2|950.5|950.3|950.3|950|36
1610358350000|2021-01-11 09:45:50|950.3|950.3|950.3|950.2|950.5|950.3|950.3|950.1|19189
1610358360000|2021-01-11 09:46:00|950.2|950.1|950.2|950|950.3|950.1|950.2|950|1376
1610358370000|2021-01-11 09:46:10||949.9||949.9||949.9||949.9|0
1610358380000|2021-01-11 09:46:20|950.3|950|950|949.7|950.3|950.1|949.9|949.6|12735
1610358390000|2021-01-11 09:46:30|950.1|949.8|950|949.8|950.1|949.8|950|949.7|0
1610358400000|2021-01-11 09:46:40||949.7||949.8||949.8||949.7|0
1610358410000|2021-01-11 09:46:50|949.9||950||950||949.9||0
1610358420000|2021-01-11 09:47:00|949.9||950||950||949.9||0
1610358430000|2021-01-11 09:47:10|950.1|949.9|950.2|949.9|950.3|950.1|950.1|949.8|1643
1610358440000|2021-01-11 09:47:20|950.3|949.8|950|949.7|950.3|949.9|949.9|949.7|7459
1610358450000|2021-01-11 09:47:30|949.9|949.6|949.4|949|949.9|949.6|949.4|948.9|1027
1610358460000|2021-01-11 09:47:40|949.3|948.9|949.2|948.8|949.3|949|949.2|948.7|0
1610358470000|2021-01-11 09:47:50||948.7||948.7||948.7||948.6|0
1610358480000|2021-01-11 09:48:00|949.3|948.9|949.4|949.1|949.6|949.2|949.3|948.9|898
1610358490000|2021-01-11 09:48:10|949.5|949.2|949.2|948.9|949.5|949.2|949.2|948.9|24
1610358500000|2021-01-11 09:48:20|949.1|949|949.3|949|949.3|949|949.1|949|0
1610358510000|2021-01-11 09:48:30|949.2|948.9|949.4|948.9|949.4|949|949.2|948.9|0
1610358520000|2021-01-11 09:48:40||949||948.9||949.1||948.9|0
1610358530000|2021-01-11 09:48:50|949.3|949|949.2|949|949.3|949|948.9|948.7|25446
1610358540000|2021-01-11 09:49:00|949.1|948.9|949|948.7|949.1|948.9|949|948.7|1124
1610358550000|2021-01-11 09:49:10|948.9|948.8|948.9|948.7|949|948.9|948.9|948.7|4769
1610358560000|2021-01-11 09:49:20|948.8|948.6|948.3|948|948.8|948.6|948.3|948|1094
1610358570000|2021-01-11 09:49:30|948.2|947.9|948.3|948|948.3|948.1|948.2|947.8|0
1610358580000|2021-01-11 09:49:40|948.4|948.1|948.9|948.6|948.9|948.6|948.4|948.1|3027
1610358590000|2021-01-11 09:49:50||948.5||948.5||948.5||948.5|0
1610358600000|2021-01-11 09:50:00||948.6||948.5||948.6||948.5|0
1610358620000|2021-01-11 09:50:20|948.8|948.6|948.7|948.6|948.8|948.6|948.7|948.5|0
1610358630000|2021-01-11 09:50:30|948.9||948.9||948.9||948.7||252
1610358650000|2021-01-11 09:50:50|949|948.7|949|948.7|949.1|948.7|949|948.6|0
1610358660000|2021-01-11 09:51:00|948.9|948.6|948.8|948.5|948.9|948.6|948.6|948.4|5627
1610358670000|2021-01-11 09:51:10|948.9|948.6|948.8|948.4|949|948.6|948.7|948.4|1064
1610358680000|2021-01-11 09:51:20|948.7|948.5|948.6|948.3|948.7|948.5|948.4|948.1|1872
1610358690000|2021-01-11 09:51:30||948.4||948.4||948.4||948.4|0
1610358700000|2021-01-11 09:51:40|948.5|948.3|948.6|948.4|948.6|948.4|948.5|948.3|0
1610358710000|2021-01-11 09:51:50|948.7|948.5|949|948.7|949|948.7|948.7|948.5|212
1610358720000|2021-01-11 09:52:00|949.1||949||949.1||949||0
1610358730000|2021-01-11 09:52:10|949.1|948.8|949|948.6|949.2|948.9|949|948.6|1548
1610358740000|2021-01-11 09:52:20||948.7||948.7||948.7||948.6|0
1610358750000|2021-01-11 09:52:30|948.9|948.6|948.5|948.3|948.9|948.6|948.5|948.3|106
1610358760000|2021-01-11 09:52:40|948.4|948.2|948.2|947.9|948.4|948.2|948.1|947.8|639
1610358770000|2021-01-11 09:52:50|948.1||948.1||948.2||948.1||0
1610358780000|2021-01-11 09:53:00|948|948|948.2|948|948.2|948|948|947.9|0
1610358790000|2021-01-11 09:53:10|948.1|947.9|948.1|947.9|948.2|948|948.1|947.9|1345
1610358800000|2021-01-11 09:53:20|948.2|948|948.3|948|948.4|948.1|948.1|947.9|2013
1610358810000|2021-01-11 09:53:30|948.4|948.1|948.3|948|948.5|948.2|948.2|948|0
1610358830000|2021-01-11 09:53:50|948.2|947.9|948.1|947.9|948.3|948|948|947.9|7115
1610358840000|2021-01-11 09:54:00|948|947.8|947.9|947.7|948.1|947.8|947.9|947.6|82
1610358850000|2021-01-11 09:54:10|948|947.8|948|947.8|948.3|948.1|948|947.8|1155
1610358860000|2021-01-11 09:54:20|948.1|947.9|948.3|948|948.3|948|948.1|947.9|310
1610358870000|2021-01-11 09:54:30|948.2|947.9|948.1|947.8|948.2|947.9|948.1|947.8|2322
1610358880000|2021-01-11 09:54:40|948.2|947.9|948.3|947.8|948.3|947.9|948.2|947.7|0
1610358890000|2021-01-11 09:54:50|948.2|947.7|948.1|947.7|948.2|947.8|948.1|947.7|0
1610358900000|2021-01-11 09:55:00|948||947.9||948||947.9||0
1610358920000|2021-01-11 09:55:20|948|947.8|948.1|947.8|948.1|947.8|948|947.8|210
1610358930000|2021-01-11 09:55:30|948.2|947.9|948.1|947.8|948.2|947.9|948|947.8|0
1610358950000|2021-01-11 09:55:50||947.7||947.7||947.7||947.7|0
1610358960000|2021-01-11 09:56:00|948.2|947.8|948.3|947.9|948.3|948|948|947.7|728
1610358970000|2021-01-11 09:56:10||947.8||947.8||947.8||947.8|0
1610358980000|2021-01-11 09:56:20|948.2|947.7|948.1|947.7|948.2|947.8|948.1|947.7|0
1610358990000|2021-01-11 09:56:30|948|947.8|947.9|947.7|948|947.8|947.9|947.7|612
1610359000000|2021-01-11 09:56:40|948|947.8|948.1|947.8|948.2|947.9|948|947.8|411
1610359010000|2021-01-11 09:56:50|948.2|947.9|948.3|947.9|948.3|947.9|948.1|947.9|0
1610359020000|2021-01-11 09:57:00|948.4|948|948.1|947.9|948.4|948.1|948.1|947.9|3551
1610359030000|2021-01-11 09:57:10|948|947.8|947.9|947.7|948|947.8|947.8|947.5|1474
1610359040000|2021-01-11 09:57:20|948|947.8|947.9|947.7|948.1|947.8|947.9|947.7|200
1610359050000|2021-01-11 09:57:30|948|947.5|947.7|947.4|948.1|947.5|947.4|947.1|5525
1610359090000|2021-01-11 09:58:10||947.5||947.5||947.5||947.5|0
1610359100000|2021-01-11 09:58:20|947.6|947.4|947.6|947.4|947.6|947.5|947.5|947.4|1244
1610359110000|2021-01-11 09:58:30|947.7|947.5|947.5|947.4|947.7|947.5|947.4|947.1|1744
1610359120000|2021-01-11 09:58:40|947.4|947.2|947.5|947.1|947.5|947.2|947.3|947|1019
1610359130000|2021-01-11 09:58:50|947.6|947.2|947.7|947.4|947.8|947.4|947.6|947.2|845
1610359140000|2021-01-11 09:59:00||947.3||947.3||947.3||947.3|0
1610359150000|2021-01-11 09:59:10|947.6|947.2|947.3|947|947.6|947.2|947.3|947|946
1610359160000|2021-01-11 09:59:20|947.2|946.9|947.1|946.8|947.2|946.9|947|946.7|1673
1610359170000|2021-01-11 09:59:30|947|946.7|946.9|946.6|947.1|946.8|946.9|946.6|600
1610359180000|2021-01-11 09:59:40|947|946.7|946.9|946.7|947.1|946.7|946.9|946.7|0
1610359190000|2021-01-11 09:59:50|946.8|946.8|947|946.8|947.1|946.8|946.8|946.7|1472
1610359200000|2021-01-11 10:00:00|946.9|946.7|946.9|946.5|946.9|946.7|946.6|946.4|20369
1610359210000|2021-01-11 10:00:10|947|946.6|947|946.7|947.1|946.7|947|946.6|0
1610359220000|2021-01-11 10:00:20|946.9||946.9||946.9||946.9||0
1610359230000|2021-01-11 10:00:30|947|946.8|947.1|946.9|947.2|946.9|946.9|946.7|1604
1610359240000|2021-01-11 10:00:40|947|946.7|947.2|946.9|947.2|946.9|946.9|946.6|1733
1610359250000|2021-01-11 10:00:50|947.1|946.8|947.1|946.8|947.1|946.8|947.1|946.8|0
1610359260000|2021-01-11 10:01:00|947.6|946.9|947|946.7|947.7|947.5|946.9|946.5|20286
1610359280000|2021-01-11 10:01:20|947.1|946.8|947|946.9|947.2|947.1|947|946.8|640
1610359290000|2021-01-11 10:01:30|947.1|947|947.1|946.8|947.3|947|947.1|946.8|131
1610359310000|2021-01-11 10:01:50|||||||||350
1610359320000|2021-01-11 10:02:00|947.2|946.9|947.3|947|947.4|947|947.2|946.9|372
1610359330000|2021-01-11 10:02:10|947.2|946.9|947.1|946.9|947.2|946.9|947|946.9|1495
1610359340000|2021-01-11 10:02:20|947|946.8|946.8|946.5|947|946.8|946.8|946.5|546
1610359370000|2021-01-11 10:02:50|946.9|946.6|946.9|946.6|946.9|946.6|946.8|946.6|0
1610359380000|2021-01-11 10:03:00|946.8|946.7|946.8|946.6|947|946.7|946.8|946.6|2224
1610359390000|2021-01-11 10:03:10|946.7|946.5|946.2|945.9|946.7|946.5|946.2|945.9|5648
1610359400000|2021-01-11 10:03:20|946.4|946|946.6|946.3|946.7|946.4|946.4|945.8|5585
1610359410000|2021-01-11 10:03:30|946.7|946.4|946.8|946.5|946.8|946.6|946.6|946.3|3224
1610359420000|2021-01-11 10:03:40|946.7|946.3|946.4|946.1|946.7|946.3|946.4|946.1|2250
1610359430000|2021-01-11 10:03:50|946.3|946|946.4|946.1|946.4|946.1|946.2|946|5000
1610359440000|2021-01-11 10:04:00|946.3|946|946.4|946.1|946.4|946.1|946.2|946|529
1610359450000|2021-01-11 10:04:10|946.5|946.2|946.6|946.3|946.6|946.3|946.4|946.2|55
1610359460000|2021-01-11 10:04:20|946.7|946.4|946.6|946.2|946.7|946.4|946.5|946.2|598
1610359470000|2021-01-11 10:04:30||946.3||946.3||946.3||946.3|0
1610359480000|2021-01-11 10:04:40|946.7|946.4|946.6|946.3|946.7|946.4|946.6|946.2|1000
1610359490000|2021-01-11 10:04:50|946.7|946.2|946.7|946.4|946.7|946.5|946.7|946.2|0
1610359500000|2021-01-11 10:05:00|946.6|946.5|947|946.6|947|946.8|946.6|946.5|700
1610359510000|2021-01-11 10:05:10|946.9|946.7|947|946.6|947|946.8|946.9|946.6|0
1610359520000|2021-01-11 10:05:20|947.1|946.7|947.2|946.8|947.2|946.9|947.1|946.7|1948
1610359530000|2021-01-11 10:05:30|947.1|946.7|947|946.7|947.1|946.8|946.7|946.6|3220
1610359550000|2021-01-11 10:05:50|947.1|946.8|947.2|947|947.4|947|947.1|946.8|5640
1610359560000|2021-01-11 10:06:00|947.1||947.1||947.1||947.1||0
1610359570000|2021-01-11 10:06:10|947.2|947.1|947.4|947.2|947.6|947.3|947.2|947.1|1583
1610359580000|2021-01-11 10:06:20|947.3|947.1|947.6|947.2|947.6|947.3|947.3|947.1|1289
1610359600000|2021-01-11 10:06:40||947.1||947.2||947.2||947.1|0
1610359610000|2021-01-11 10:06:50|947.5|947.3|947.5|947.3|947.5|947.3|947.5|947.3|0
1610359620000|2021-01-11 10:07:00|947.6|947.4|948.1|947.8|948.2|947.8|947.6|947.4|3777
1610359630000|2021-01-11 10:07:10|948.2|947.9|948.5|948.2|948.6|948.3|948.2|947.9|1700
1610359640000|2021-01-11 10:07:20|948.6|948.5|948.8|948.5|948.9|948.6|948.6|948.5|191
1610359650000|2021-01-11 10:07:30|948.9|948.6|948.8|948.5|948.9|948.6|948.8|948.5|0
1610359670000|2021-01-11 10:07:50|948.7|948.4|948.5|948.3|948.7|948.5|948.5|948.3|2094
1610359680000|2021-01-11 10:08:00|948.4|948.4|949|948.9|949.3|949.1|948.4|948.3|5037
1610359690000|2021-01-11 10:08:10|948.9|948.7|949.2|948.8|949.3|948.8|948.9|948.7|770
1610359710000|2021-01-11 10:08:30|949.3|948.9|949.1|948.8|949.4|949|949|948.8|841
1610359720000|2021-01-11 10:08:40|949.2|948.7|949.2|949|949.2|949|949.2|948.7|700
1610359730000|2021-01-11 10:08:50|949.1|948.9|948.8|948.5|949.1|948.9|948.7|948.5|10243
1610359740000|2021-01-11 10:09:00||948.4||948.4||948.4||948.3|0
1610359750000|2021-01-11 10:09:10|948.6|948.3|948.5|948.2|948.6|948.3|948.4|948.2|103
1610359760000|2021-01-11 10:09:20|948.6|948.3|948.5|948.2|948.6|948.3|948.3|948.2|1491
1610359770000|2021-01-11 10:09:30|948.6|948.3|948.8|948.5|948.8|948.6|948.5|948.2|1203
1610359780000|2021-01-11 10:09:40|948.7|948.4|948.7|948.4|948.7|948.5|948.7|948.4|0
1610359790000|2021-01-11 10:09:50|948.6|948.3|948.4|948|948.6|948.3|948.3|948|1837
1610359800000|2021-01-11 10:10:00|948.3|947.9|948.2|947.8|948.3|948|948.1|947.8|868
1610359810000|2021-01-11 10:10:10|948.1||948.1||948.1||948.1||0
1610359820000|2021-01-11 10:10:20|948.2|947.9|948.4|948.1|948.4|948.1|948.2|947.9|1530
1610359830000|2021-01-11 10:10:30|948.5|948.2|948.5|948.3|948.7|948.4|948.4|948.1|812
1610359840000|2021-01-11 10:10:40|948.6|948.4|948.3|947.9|948.6|948.4|948.3|947.9|1128
1610359850000|2021-01-11 10:10:50|948.2|948|948.2|948|948.2|948|948.2|947.9|0
1610359860000|2021-01-11 10:11:00|948.3|947.9|948.5|948.2|948.5|948.2|948.3|947.9|502
1610359870000|2021-01-11 10:11:10|948.4|948.1|948.6|948.3|948.7|948.4|948.4|948|1033
1610359880000|2021-01-11 10:11:20|948.5|948.1|948.4|948.1|948.5|948.1|948.4|948|3
1610359890000|2021-01-11 10:11:30|948.3|948|948.4|948|948.4|948.3|948.3|948|552
1610359920000|2021-01-11 10:12:00|948.3|947.9|948|947.7|948.3|947.9|947.9|947.6|344
1610359930000|2021-01-11 10:12:10|948.1|947.8|948|947.7|948.1|947.8|948|947.7|0
1610359940000|2021-01-11 10:12:20|947.9|947.6|947.8|947.4|947.9|947.6|947.8|947.3|543
1610359950000|2021-01-11 10:12:30|947.7|947.3|947.6|947.3|947.7|947.3|947.6|947.3|0
1610359960000|2021-01-11 10:12:40|947.5|947.4|947.5|947.2|947.5|947.4|947.4|947.1|1647
1610359970000|2021-01-11 10:12:50|947.6|947.3|947.6|947.2|947.6|947.4|947.5|947.2|700
1610359980000|2021-01-11 10:13:00|947.5||947.5||947.5||947.5||0
1610359990000|2021-01-11 10:13:10|947.6|947.3|947.6|947.3|947.8|947.5|947.6|947.3|1017
1610360000000|2021-01-11 10:13:20|947.7|947.4|947.4|947.2|947.7|947.4|947.3|947.2|2245
1610360010000|2021-01-11 10:13:30|947.3||947.3||947.3||947.3||0
1610360020000|2021-01-11 10:13:40|947.2|947.1|947.3|947|947.3|947.1|947.2|946.9|2355
1610360040000|2021-01-11 10:14:00|947.2|946.9|947.2|946.8|947.2|946.9|947|946.7|520
1610360050000|2021-01-11 10:14:10|947.1|946.7|946.8|946.5|947.1|946.7|946.8|946.5|2066
1610360060000|2021-01-11 10:14:20|946.7|946.4|946.6|946.3|946.7|946.4|946.6|946.2|5000
1610360070000|2021-01-11 10:14:30|946.7|946.4|946.8|946.4|946.9|946.5|946.7|946.4|1837
1610360080000|2021-01-11 10:14:40|946.7|946.3|946.6|946.2|946.7|946.3|946.6|946.1|0
1610360090000|2021-01-11 10:14:50|946.5|946.4|946.6|946.4|946.6|946.4|946.5|946.4|150
1610360100000|2021-01-11 10:15:00|946.7|946.5|946.7|946.4|946.8|946.5|946.7|946.4|0
1610360110000|2021-01-11 10:15:10||946.5||946.6||946.6||946.5|0
1610360120000|2021-01-11 10:15:20||946.5||946.5||946.5||946.5|0
1610360130000|2021-01-11 10:15:30|946.8|946.6|946.8|946.5|946.9|946.7|946.7|946.5|200
1610360140000|2021-01-11 10:15:40|946.9|946.6|947|946.6|947|946.6|946.9|946.6|1000
1610360150000|2021-01-11 10:15:50|946.9|946.5|946.6|946.2|946.9|946.5|946.6|946.2|875
1610360160000|2021-01-11 10:16:00|946.5||946.5||946.5||946.3||121
1610360170000|2021-01-11 10:16:10|946.6|946.3|946.7|946.3|946.7|946.3|946.4|946.2|529
1610360180000|2021-01-11 10:16:20|946.8||946.6||946.8||946.6||0
1610360190000|2021-01-11 10:16:30|946.5|946.2|946.4|946.2|946.5|946.2|946.4|946.2|493
1610360200000|2021-01-11 10:16:40|946.5||946.4||946.5||946.4||0
1610360210000|2021-01-11 10:16:50|946.3|946|946.4|946|946.5|946.1|946.2|945.9|943
1610360220000|2021-01-11 10:17:00|946.5|946.1|946.5|946.2|946.5|946.3|946.4|946.1|2123
1610360230000|2021-01-11 10:17:10|946.4||946.5||946.5||946.4||130
1610360240000|2021-01-11 10:17:20|946.4|946.1|946.6|946.3|946.6|946.3|946.2|946|3834
1610360260000|2021-01-11 10:17:40|946.5||946.5||946.5||946.4||0
1610360270000|2021-01-11 10:17:50|946.4||946.4||946.5||946.4||0
1610360280000|2021-01-11 10:18:00|946.3|946.2|946.5|946.2|946.5|946.2|946.3|946|1509
1610360320000|2021-01-11 10:18:40|946.4|946.1|946.5|946.2|946.5|946.2|946.4|946.1|2000
1610360340000|2021-01-11 10:19:00|946.4|946.1|946.1|945.7|946.4|946.1|946|945.6|16927
1610360350000|2021-01-11 10:19:10|946|945.6|946|945.7|946.1|945.7|946|945.6|1813
1610360360000|2021-01-11 10:19:20|946.1|945.8|946.1|945.8|946.2|945.9|946|945.8|0
1610360370000|2021-01-11 10:19:30||945.7||945.7||945.7||945.7|0
1610360400000|2021-01-11 10:20:00|946.2|945.8|946.2|945.9|946.4|946.2|946.2|945.8|646
1610360410000|2021-01-11 10:20:10|946.1|945.8|946.2|945.8|946.2|945.9|946.1|945.8|267
1610360420000|2021-01-11 10:20:20|946.3|945.9|946.4|946.1|946.4|946.1|946.3|945.9|0
1610360430000|2021-01-11 10:20:30|946.5|946.2|946.3|946|946.5|946.2|946.3|946|539
1610360440000|2021-01-11 10:20:40|946.4||946.4||946.4||946.4||0
1610360450000|2021-01-11 10:20:50|946.3|946.1|946.4|946.1|946.5|946.2|946.2|946.1|0
1610360490000|2021-01-11 10:21:30|946.3|946|946.2|945.9|946.3|946|946.1|945.9|1400
1610360520000|2021-01-11 10:22:00|946.1|945.8|946|945.8|946.1|945.8|946|945.8|1029
1610360530000|2021-01-11 10:22:10|946.1|945.9|946.4|946.1|946.4|946.1|946.1|945.9|3249
1610360540000|2021-01-11 10:22:20|946.3|945.9|946.2|945.9|946.3|945.9|946.2|945.8|2776
1610360550000|2021-01-11 10:22:30|946.1|945.8|946.2|945.9|946.2|945.9|946|945.8|300
1610360560000|2021-01-11 10:22:40|946.1||946||946.1||946||0
1610360580000|2021-01-11 10:23:00|945.9|945.8|945.8|945.5|945.9|945.8|945.6|945.4|2064
1610360590000|2021-01-11 10:23:10||945.4||945.4||945.5||945.4|0
1610360600000|2021-01-11 10:23:20|945.9|945.5|946.2|945.9|946.2|945.9|945.9|945.5|0
1610360610000|2021-01-11 10:23:30|946.1|946|946|945.7|946.1|946|946|945.7|787
1610360620000|2021-01-11 10:23:40|945.9|945.6|946|945.7|946|945.7|945.8|945.5|0
1610360630000|2021-01-11 10:23:50|945.8|945.8|946|945.7|946|945.8|945.8|945.7|950
1610360650000|2021-01-11 10:24:10|945.9|945.6|946|945.7|946|945.7|945.8|945.5|766
1610360680000|2021-01-11 10:24:40|946.1|945.8|946.2|945.9|946.3|946|946|945.8|785
1610360700000|2021-01-11 10:25:00|946.3|946|946.5|946.3|946.5|946.3|946.3|946|0
1610360710000|2021-01-11 10:25:10|946.3|946.2|946.4|946.2|946.4|946.2|946.3|946.1|2206
1610360720000|2021-01-11 10:25:20|946.3|946.1|946.2|946|946.4|946.2|946.2|945.9|143
1610360740000|2021-01-11 10:25:40|946.1|945.9|945.8|945.6|946.1|945.9|945.8|945.5|3831
1610360750000|2021-01-11 10:25:50|945.7|945.5|945.9|945.6|946.1|946|945.5|945.3|22934
1610360760000|2021-01-11 10:26:00|946|945.7|946.3|946|946.3|946|946|945.7|912
1610360770000|2021-01-11 10:26:10|946.2|945.9|946.5|946.2|946.5|946.2|946.2|945.9|550
1610360780000|2021-01-11 10:26:20|946.4|946.1|946.4|946.1|946.5|946.2|946.4|946.1|0
1610360790000|2021-01-11 10:26:30||946||946||946||946|0
1610360800000|2021-01-11 10:26:40||945.9||946||946||945.9|0
1610360820000|2021-01-11 10:27:00|946.2|945.9|946.2|946.1|946.2|946.1|946|945.8|31
1610360830000|2021-01-11 10:27:10|946.1|946|946.2|946|946.2|946|946.1|946|0
1610360840000|2021-01-11 10:27:20|946.1||946.1||946.1||946.1||69
1610360850000|2021-01-11 10:27:30|946|945.9|946.1|945.8|946.1|946|946|945.8|804
1610360860000|2021-01-11 10:27:40||945.9||945.8||945.9||945.8|0
1610360870000|2021-01-11 10:27:50||945.9||945.9||945.9||945.9|0
1610360880000|2021-01-11 10:28:00|946.2|946|946.4|946.1|946.4|946.1|946.2|946|1545
1610360900000|2021-01-11 10:28:20|946.5|946.2|946.4|946.2|946.5|946.2|946.4|946.2|0
1610360910000|2021-01-11 10:28:30|946.5|946.3|946.2|946|946.5|946.3|946.2|946|3176
1610360920000|2021-01-11 10:28:40|946.3|946.1|946.8|946.5|946.8|946.5|946.3|946.1|1775
1610360930000|2021-01-11 10:28:50|946.7|946.7|946.7|946.3|946.8|946.7|946.6|946.3|3773
1610360940000|2021-01-11 10:29:00|946.8||946.8||946.8||946.8||0
1610360950000|2021-01-11 10:29:10|946.7||946.7||946.7||946.7||150
1610360970000|2021-01-11 10:29:30|946.8|946.4|946.8|946.5|946.8|946.5|946.8|946.4|0
1610360980000|2021-01-11 10:29:40|946.7|946.4|946.8|946.5|946.8|946.5|946.6|946.4|529
1610360990000|2021-01-11 10:29:50|946.7|946.4|946.7|946.5|946.8|946.5|946.7|946.4|0
1610361000000|2021-01-11 10:30:00|946.8|946.6|946.8|946.6|946.8|946.6|946.7|946.6|580
1610361010000|2021-01-11 10:30:10|946.9|946.8|947.2|946.9|947.3|947|946.9|946.6|4073
1610361020000|2021-01-11 10:30:20|947.3|947|947.5|947.1|947.6|947.3|947.2|947|9385
1610361030000|2021-01-11 10:30:30|947.4|947.2|946.9|946.6|947.5|947.2|946.7|946.6|2911
1610361040000|2021-01-11 10:30:40|946.8|946.5|946.7|946.4|946.8|946.5|946.6|946.3|913
1610361050000|2021-01-11 10:30:50|946.6|946.5|946.5|946.3|946.7|946.5|946.5|946.2|1655
1610361080000|2021-01-11 10:31:20||946.2||946.2||946.2||946.1|20
1610361090000|2021-01-11 10:31:30||946.3||946.3||946.3||946.3|0
1610361100000|2021-01-11 10:31:40||946.2||946.2||946.2||946.2|0
1610361110000|2021-01-11 10:31:50||946.3||946.2||946.3||946.2|0
1610361120000|2021-01-11 10:32:00|946.4|946.3|946|945.7|946.4|946.3|946|945.7|2642
1610361130000|2021-01-11 10:32:10|946.1|945.8|946.3|946|946.3|946|946.1|945.8|415
1610361140000|2021-01-11 10:32:20|946.2|945.9|946.1|945.8|946.2|945.9|946|945.7|303
1610361150000|2021-01-11 10:32:30|946|945.7|946.1|945.7|946.1|945.8|946|945.7|0
1610361160000|2021-01-11 10:32:40|946|945.6|945.9|945.6|946|945.6|945.8|945.6|2075
1610361170000|2021-01-11 10:32:50|946|945.7|946.1|945.7|946.1|945.7|946|945.7|0
1610361200000|2021-01-11 10:33:20|946|945.6|945.7|945.5|946|945.6|945.7|945.5|552
1610361210000|2021-01-11 10:33:30||945.4||945.4||945.4||945.4|0
1610361220000|2021-01-11 10:33:40|945.6|945.3|945.5|945.3|945.6|945.3|945.4|945.2|740
1610361230000|2021-01-11 10:33:50|945.4|945.2|945|944.8|945.4|945.2|945|944.8|36158
1610361240000|2021-01-11 10:34:00|944.9|944.9|944.8|944.4|944.9|944.9|944.4|944.1|9555
1610361250000|2021-01-11 10:34:10|944.9|944.5|945.1|944.8|945.3|945|944.9|944.5|6488
1610361260000|2021-01-11 10:34:20|944.7|944.7|945|944.7|945.1|944.7|944.7|944.5|5755
1610361270000|2021-01-11 10:34:30|945.1||945.1||945.1||945||0
1610361280000|2021-01-11 10:34:40|945|944.6|944.9|944.6|945.1|944.7|944.8|944.6|4614
1610361290000|2021-01-11 10:34:50|944.8|944.5|944.5|944.3|945|944.7|944.5|944.3|6204
1610361300000|2021-01-11 10:35:00|944.4|944.2|944.7|944.2|944.7|944.4|944.3|944.1|1933
1610361310000|2021-01-11 10:35:10|944.6|944.3|944.6|944.2|944.7|944.4|944.6|944.2|1683
1610361320000|2021-01-11 10:35:20|944.7|944.3|945|944.7|945.1|944.8|944.7|944.3|3865
1610361330000|2021-01-11 10:35:30|945.1|944.8|945.2|944.8|945.2|944.8|945.1|944.8|0
1610361340000|2021-01-11 10:35:40|945.1|944.9|945.3|945|945.4|945|945.1|944.9|300
1610361350000|2021-01-11 10:35:50|945.4||945.3||945.4||945.3||0
1610361370000|2021-01-11 10:36:10|945.4|945.1|945.2|944.8|945.4|945.3|945|944.7|3334
1610361380000|2021-01-11 10:36:20|945.3|944.9|945.4|945|945.4|945|945.2|944.9|0
1610361390000|2021-01-11 10:36:30|945.3|944.9|945.3|945|945.3|945|945.3|944.9|0
1610361400000|2021-01-11 10:36:40|945.4|945.1|945.5|945.3|945.5|945.3|945.4|945.1|440
1610361410000|2021-01-11 10:36:50|945.7|945.4|945.7|945.4|945.8|945.5|945.7|945.4|450
1610361420000|2021-01-11 10:37:00|945.6||945.7||945.7||945.6||247
1610361430000|2021-01-11 10:37:10|945.3|945.5|945.8|945.4|945.8|945.5|945.3|945.2|15700
1610361440000|2021-01-11 10:37:20|945.7|945.5|946.1|946|946.2|946|945.7|945.5|2061
1610361450000|2021-01-11 10:37:30|946.2|946.1|946.2|946.1|946.2|946.1|946.2|946|813
1610361460000|2021-01-11 10:37:40|946.3|946.2|946.3|946|946.3|946.2|946.3|945.8|645
1610361480000|2021-01-11 10:38:00|946.4|946.1|946.5|946.1|946.6|946.2|946.4|946.1|0
1610361490000|2021-01-11 10:38:10|946.4|946|946.3|946|946.5|946.1|946.2|945.9|2335
1610361500000|2021-01-11 10:38:20|946.4|946.1|946.1|945.8|946.4|946.1|946.1|945.8|1000
1610361510000|2021-01-11 10:38:30|946.2|945.9|946.1|945.7|946.3|945.9|946.1|945.7|0
1610361520000|2021-01-11 10:38:40|946.2|945.8|946.4|946.1|946.4|946.1|946.2|945.8|0
1610361530000|2021-01-11 10:38:50|946.3|946|946.5|946.1|946.5|946.1|946|945.8|3001
1610361550000|2021-01-11 10:39:10|946.6|946.2|946.7|946.4|946.8|946.6|946.6|946.2|1884
1610361560000|2021-01-11 10:39:20|946.8|946.5|946.6|946.2|946.8|946.6|946.5|946.1|540
1610361570000|2021-01-11 10:39:30||946.3||946.3||946.3||946.3|0
1610361590000|2021-01-11 10:39:50|946.5|946.2|946.4|946|946.5|946.2|946.2|945.9|1206
1610361600000|2021-01-11 10:40:00|946.3|946.1|946.3|946.1|946.5|946.1|946.1|945.9|5000
1610361610000|2021-01-11 10:40:10|946.2|946.2|946.4|946.2|946.5|946.2|946.2|946.2|5000
1610361620000|2021-01-11 10:40:20|946.3|946.1|945.8|945.7|946.3|946.1|945.8|945.7|1824
1610361630000|2021-01-11 10:40:30|945.7|945.6|945.5|945.2|945.8|945.6|945.5|945.1|4743
1610361640000|2021-01-11 10:40:40|945.4|945.1|945.1|945|945.4|945.1|945.1|945|0
1610361650000|2021-01-11 10:40:50|945.2|944.9|944.9|944.7|945.2|944.9|944.9|944.6|8500
1610361660000|2021-01-11 10:41:00|944.8|944.8|945|944.6|945.1|944.8|944.8|944.6|4958
1610361670000|2021-01-11 10:41:10||944.7||944.7||944.7||944.7|0
1610361680000|2021-01-11 10:41:20|944.9|944.6|944.6|944.3|944.9|944.7|944.6|944.2|609
1610361690000|2021-01-11 10:41:30|944.7|944.2|944.4|944.1|944.7|944.4|944.4|944.1|7884
1610361700000|2021-01-11 10:41:40|944.3|944|944.3|944.1|944.3|944.1|944.3|944|0
1610361710000|2021-01-11 10:41:50|944.5|944|943.9|943.7|944.6|944.3|943.9|943.5|13240
1610361720000|2021-01-11 10:42:00|944|943.8|943.8|943.6|944|943.9|943.7|943.6|302
1610361730000|2021-01-11 10:42:10||943.5||943.5||943.5||943.5|0
1610361740000|2021-01-11 10:42:20|943.9|943.6|943.9|943.6|943.9|943.6|943.9|943.6|0
1610361760000|2021-01-11 10:42:40|944|943.7|943.9|943.7|944.2|943.8|943.8|943.6|6167
1610361770000|2021-01-11 10:42:50|944|943.8|943.9|943.8|944|943.8|943.9|943.7|1710
1610361780000|2021-01-11 10:43:00|944.1|943.9|943.9|943.8|944.2|943.9|943.8|943.7|9758
1610361790000|2021-01-11 10:43:10|943.8|943.7|943.9|943.6|943.9|943.7|943.7|943.5|36048
1610361800000|2021-01-11 10:43:20|943.8|943.5|943.8|943.5|943.9|943.6|943.8|943.4|2000
1610361810000|2021-01-11 10:43:30||943.6||943.5||943.6||943.5|0
1610361820000|2021-01-11 10:43:40|943.9||943.9||943.9||943.9||0
1610361830000|2021-01-11 10:43:50||943.6||943.7||943.7||943.6|184
1610361840000|2021-01-11 10:44:00|943.8|943.6|943.8|943.5|943.8|943.6|943.8|943.5|0
1610361850000|2021-01-11 10:44:10|943.7|943.4|943.8|943.5|943.8|943.6|943.6|943.2|2201
1610361870000|2021-01-11 10:44:30||943.6||943.6||943.6||943.6|0
1610361880000|2021-01-11 10:44:40|943.9|943.7|944.9|944.7|944.9|944.7|943.9|943.6|30688
1610361890000|2021-01-11 10:44:50|944.8|944.6|944.9|944.7|944.9|944.7|944.8|944.6|1626
1610361900000|2021-01-11 10:45:00|945.1|944.8|945.3|945.1|945.4|945.1|945.1|944.8|1567
1610361910000|2021-01-11 10:45:10|945.4|945.2|945.8|945.5|945.8|945.5|945.4|945.2|498
1610361930000|2021-01-11 10:45:30|945.9|945.6|946|945.7|946|945.7|945.9|945.6|0
1610361940000|2021-01-11 10:45:40|946.2|945.8|946.6|946.4|946.6|946.5|946.2|945.8|13140
1610361950000|2021-01-11 10:45:50|946.5|946.3|946.2|945.9|946.6|946.4|945.8|945.5|16535
1610361960000|2021-01-11 10:46:00|946.1|945.8|946|945.7|946.1|945.8|945.9|945.6|444
1610361990000|2021-01-11 10:46:30|945.9|945.6|945.8|945.6|945.9|945.6|945.8|945.6|318
1610362000000|2021-01-11 10:46:40|945.7|945.5|946|945.8|946|945.8|945.6|945.5|3318
1610362010000|2021-01-11 10:46:50|946.2|945.9|946.6|946.3|946.7|946.5|946.2|945.9|14390
1610362020000|2021-01-11 10:47:00||946.2||946.2||946.3||946.2|0
1610362030000|2021-01-11 10:47:10|946.5|946.3|946.6|946.2|946.6|946.3|946.4|946.1|555
1610362060000|2021-01-11 10:47:40||946.3||946.3||946.3||946.2|0
1610362070000|2021-01-11 10:47:50|946.5|946.4|946.5|946.2|946.5|946.4|946.4|946.1|1529
1610362090000|2021-01-11 10:48:10|946.6|946.3|946.9|946.5|947|946.6|946.6|946.3|35103
1610362100000|2021-01-11 10:48:20|947|946.6|947.4|947.1|947.4|947.1|947|946.6|1585
1610362110000|2021-01-11 10:48:30|947.3|947|947.4|947|947.5|947.2|947.2|947|1203
1610362120000|2021-01-11 10:48:40|947.3|946.8|947.2|947|947.3|947|947.1|946.8|1105
1610362130000|2021-01-11 10:48:50|947.1|946.9|947.1|946.9|947.1|946.9|947|946.8|258
1610362140000|2021-01-11 10:49:00|947||947||947||947||0
1610362150000|2021-01-11 10:49:10|946.9|946.8|946.4|946.2|946.9|946.8|946.4|946.1|4624
1610362160000|2021-01-11 10:49:20|946.3|946.1|946.1|945.8|946.3|946.1|946|945.7|700
1610362170000|2021-01-11 10:49:30|946.3|945.9|946.2|945.9|946.3|946|946.1|945.8|614
1610362180000|2021-01-11 10:49:40|946.1|945.8|946.1|945.8|946.1|945.8|946.1|945.8|0
1610362190000|2021-01-11 10:49:50|946||946.1||946.1||946||0
1610362200000|2021-01-11 10:50:00|946.2|945.9|946.2|946|946.2|946|946.1|945.8|3662
1610362210000|2021-01-11 10:50:10|946.1|945.9|946.2|946|946.2|946|946|945.8|484
1610362220000|2021-01-11 10:50:20|946.1|945.8|945.9|945.6|946.1|945.8|945.7|945.5|452
1610362230000|2021-01-11 10:50:30|945.7|945.5|945.7|945.5|945.7|945.6|945.7|945.5|0
1610362240000|2021-01-11 10:50:40|945.8|945.6|945.7|945.6|945.9|945.6|945.7|945.5|1047
1610362250000|2021-01-11 10:50:50|945.9|945.5|946.5|946.2|946.5|946.2|945.9|945.5|701
1610362260000|2021-01-11 10:51:00|946.4|946.3|946.7|946.3|946.9|946.4|946.4|946.2|548
1610362280000|2021-01-11 10:51:20|946.6|946.2|946.3|946.1|946.6|946.2|946.3|946.1|1361
1610362310000|2021-01-11 10:51:50|946.4|946.2|946.7|946.4|946.7|946.4|946.4|946.2|1815
1610362320000|2021-01-11 10:52:00|946.6|946.3|946.3|946.1|946.6|946.3|946.3|946.1|1886
1610362330000|2021-01-11 10:52:10|946.2||946.3||946.3||946.2||0
1610362340000|2021-01-11 10:52:20|946.2|946|946.3|946.1|946.3|946.1|946.2|946|200
1610362350000|2021-01-11 10:52:30|946.2|946|946.3|946.1|946.3|946.1|946.2|946|500
1610362360000|2021-01-11 10:52:40|946.2|946|946.3|946|946.3|946|946.2|946|0
1610362370000|2021-01-11 10:52:50|946.2|946.1|946.2|946|946.3|946.1|946.2|946|0
1610362380000|2021-01-11 10:53:00||946.1||946.1||946.1||946.1|0
1610362390000|2021-01-11 10:53:10|946.1|946|946.1|945.9|946.2|946|946.1|945.9|526
1610362400000|2021-01-11 10:53:20|946.2|946|946.2|945.9|946.2|946|946.1|945.9|0
1610362410000|2021-01-11 10:53:30|946.1|946|946.1|945.9|946.1|946|946.1|945.9|0
1610362420000|2021-01-11 10:53:40|946.2|946|946.2|946|946.2|946|946.2|945.9|1303
1610362430000|2021-01-11 10:53:50||945.9||946||946||945.9|0
1610362440000|2021-01-11 10:54:00|946.1|945.9|945.9|945.7|946.1|945.9|945.9|945.7|3568
1610362450000|2021-01-11 10:54:10|946|945.8|946.2|945.8|946.2|946.1|946|945.8|4866
1610362460000|2021-01-11 10:54:20||945.9||946||946||945.9|93
1610362480000|2021-01-11 10:54:40|946|946.1|946.4|946|946.4|946.1|946|945.8|7841
1610362490000|2021-01-11 10:54:50|946.5|946.1|946.7|946.4|946.8|946.4|946.5|946.1|1843
1610362500000|2021-01-11 10:55:00|946.8|946.5|947.5|947|947.5|947|946.8|946.5|920
1610362510000|2021-01-11 10:55:10|947.4|947.1|947.4|947|947.5|947.2|947.3|947|0
1610362520000|2021-01-11 10:55:20|947.3|946.9|947.3|947|947.3|947|947.3|946.9|0
1610362530000|2021-01-11 10:55:30|947.4|946.9|947.3|947|947.4|947|947.3|946.9|3242
1610362540000|2021-01-11 10:55:40|947.4||947.4||947.4||947.3||0
1610362550000|2021-01-11 10:55:50|947.3|947.1|947.7|947.4|947.7|947.4|947.3|947.1|901
1610362560000|2021-01-11 10:56:00|947.8|947.5|947.9|947.6|948|947.7|947.7|947.5|1147
1610362570000|2021-01-11 10:56:10|947.7|947.4|947.7|947.4|947.7|947.4|947.6|947.4|596
1610362580000|2021-01-11 10:56:20||947.5||947.6||947.6||947.5|0
1610362590000|2021-01-11 10:56:30|947.6|947.5|947.7|947.5|947.7|947.5|947.6|947.5|202
1610362600000|2021-01-11 10:56:40|947.6|947.4|947.6|947.4|947.7|947.4|947.6|947.3|1905
1610362610000|2021-01-11 10:56:50|947.7|947.5|947.7|947.4|947.7|947.5|947.6|947.4|0
1610362620000|2021-01-11 10:57:00|947.6|947.5|947.6|947.4|947.6|947.5|947.6|947.4|0
1610362640000|2021-01-11 10:57:20||947.3||947.4||947.4||947.3|1200
1610362650000|2021-01-11 10:57:30|947.5|947.3|947.1|946.8|947.5|947.3|947.1|946.8|386
1610362660000|2021-01-11 10:57:40|947|946.7|946.9|946.6|947|946.7|946.8|946.5|157
1610362670000|2021-01-11 10:57:50|946.8|946.5|946.7|946.3|946.8|946.6|946.7|946.3|705
1610362680000|2021-01-11 10:58:00||946.2||946.6||946.6||946.2|600
1610362690000|2021-01-11 10:58:10|946.9|946.7|946.9|946.6|946.9|946.7|946.7|946.6|1000
1610362710000|2021-01-11 10:58:30|947|946.7|946.9|946.7|947.1|946.7|946.9|946.7|1218
1610362720000|2021-01-11 10:58:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|386
1610362730000|2021-01-11 10:58:50|946.9|946.7|946.9|946.6|946.9|946.7|946.8|946.6|0
1610362740000|2021-01-11 10:59:00|946.8|946.7|946.9|946.7|946.9|946.7|946.8|946.6|0
1610362750000|2021-01-11 10:59:10|947|946.8|946.9|946.6|947.2|946.9|946.9|946.6|2037
1610362760000|2021-01-11 10:59:20|946.8|946.5|946.9|946.6|946.9|946.6|946.7|946.4|1247
1610362770000|2021-01-11 10:59:30||946.5||946.5||946.5||946.5|0
1610362790000|2021-01-11 10:59:50|947|946.6|947|946.7|947|946.7|947|946.6|0
1610362800000|2021-01-11 11:00:00|946.9|946.6|946.7|946.5|946.9|946.6|946.7|946.5|0
1610362810000|2021-01-11 11:00:10|946.8|946.6|946.9|946.5|946.9|946.6|946.8|946.5|700
1610362820000|2021-01-11 11:00:20|946.8|946.4|946.3|945.9|946.8|946.4|946.3|945.9|605
1610362830000|2021-01-11 11:00:30||946||945.8||946||945.8|0
1610362840000|2021-01-11 11:00:40|946.2|945.7|946.1|945.7|946.2|945.8|946|945.7|0
1610362850000|2021-01-11 11:00:50|946|945.8|945.7|945.4|946|945.8|945.6|945.3|8101
1610362860000|2021-01-11 11:01:00|945.8|945.5|946.5|946|946.5|946|945.8|945.5|4253
1610362870000|2021-01-11 11:01:10|946.6|946.1|946.5|946.1|946.6|946.2|946.5|946.1|0
1610362880000|2021-01-11 11:01:20|946.4|946|946.3|945.9|946.4|946|946.2|945.8|3807
1610362890000|2021-01-11 11:01:30|946.4|946|946.5|946.1|946.5|946.1|946.4|945.9|0
1610362900000|2021-01-11 11:01:40||946.2||946||946.2||946|0
1610362910000|2021-01-11 11:01:50|946.6|946.1|946.7|946.5|946.9|946.6|946.6|946.1|1705
1610362920000|2021-01-11 11:02:00|946.6|946.3|946.5|946|946.7|946.3|946.5|946|3681
1610362930000|2021-01-11 11:02:10|946.4|946.1|946.7|946.3|946.7|946.3|946.3|946|234
1610362940000|2021-01-11 11:02:20||946.2||946.3||946.3||946.2|0
1610362950000|2021-01-11 11:02:30||946.2||946.2||946.2||946.2|0
1610362960000|2021-01-11 11:02:40|946.6|946.1|946.5|946.2|946.6|946.2|946.3|946|504
1610362970000|2021-01-11 11:02:50|946.6|946.3|946.7|946.3|946.7|946.3|946.6|946.3|1003
1610362980000|2021-01-11 11:03:00|946.9|946.4|947|946.7|947.1|946.7|946.9|946.4|471
1610362990000|2021-01-11 11:03:10|947.1|946.8|947.1|946.8|947.2|946.8|947|946.7|0
1610363000000|2021-01-11 11:03:20|947|946.7|946.9|946.7|947|946.7|946.9|946.7|0
1610363010000|2021-01-11 11:03:30|947||947||947||947||0
1610363020000|2021-01-11 11:03:40|946.9|946.8|947|946.7|947|946.8|946.8|946.6|856
1610363030000|2021-01-11 11:03:50|946.9|946.6|946.7|946.6|946.9|946.6|946.7|946.6|0
1610363040000|2021-01-11 11:04:00|946.9|946.7|947.1|946.7|947.1|946.7|946.9|946.7|1288
1610363050000|2021-01-11 11:04:10|947.2|946.8|947.2|946.9|947.3|946.9|947.2|946.8|0
1610363060000|2021-01-11 11:04:20|947.3|947|947.4|946.9|947.7|947.4|947.2|946.9|10719
1610363070000|2021-01-11 11:04:30||947||947||947.1||947|0
1610363080000|2021-01-11 11:04:40|947.3|946.9|947|946.6|947.3|946.9|946.9|946.6|1290
1610363090000|2021-01-11 11:04:50|946.9|946.5|946.9|946.6|947|946.6|946.7|946.4|1426
1610363100000|2021-01-11 11:05:00|947||947||947||947||0
1610363110000|2021-01-11 11:05:10|946.9|946.5|946.6|946.5|946.9|946.5|946.6|946.5|529
1610363150000|2021-01-11 11:05:50|946.5|946.3|946.1|945.8|946.5|946.3|946|945.7|1823
1610363160000|2021-01-11 11:06:00|946|945.9|946.2|945.9|946.3|946|946|945.8|285
1610363170000|2021-01-11 11:06:10|946.3||946.2||946.3||946.2||0
1610363180000|2021-01-11 11:06:20|946.3|946|946.6|946.2|946.6|946.3|946.3|946|0
1610363200000|2021-01-11 11:06:40|946.7|946.3|946.8|946.5|946.9|946.5|946.7|946.2|1214
1610363210000|2021-01-11 11:06:50|946.7|946.4|946.8|946.4|946.8|946.5|946.6|946.3|24
1610363220000|2021-01-11 11:07:00|946.7|946.3|946.6|946.3|946.7|946.3|946.6|946.3|0
1610363230000|2021-01-11 11:07:10|946.5|946.2|946.4|946.2|946.5|946.2|946.4|946.1|1079
1610363240000|2021-01-11 11:07:20|946.5|946.3|946.8|946.5|946.8|946.5|946.5|946.3|912
1610363250000|2021-01-11 11:07:30|946.7|946.4|946.4|946.1|946.7|946.4|946.2|946|6233
1610363260000|2021-01-11 11:07:40|946.5|946|946.3|946|946.5|946.1|946.2|945.9|1700
1610363270000|2021-01-11 11:07:50|946.4|946.1|946.2|945.7|946.6|946.4|946.2|945.7|3474
1610363280000|2021-01-11 11:08:00|946.3|945.8|946.6|946.2|946.6|946.2|946.3|945.8|0
1610363290000|2021-01-11 11:08:10|946.7|946.3|946.9|946.6|946.9|946.6|946.7|946.3|1443
1610363300000|2021-01-11 11:08:20|946.8|946.5|946.9|946.6|946.9|946.6|946.8|946.4|1601
1610363310000|2021-01-11 11:08:30|946.8|946.5|946.8|946.4|946.9|946.5|946.7|946.4|364
1610363330000|2021-01-11 11:08:50|946.7||946.6||946.7||946.6||30
1610363350000|2021-01-11 11:09:10|946.7|946.5|947.4|947|947.4|947|946.7|946.5|2187
1610363390000|2021-01-11 11:09:50||947.1||947.1||947.1||947.1|0
1610363400000|2021-01-11 11:10:00|947.3|947|947.2|946.9|947.3|947|947.1|946.9|854
1610363420000|2021-01-11 11:10:20|947.1|947|947|946.8|947.1|947|947|946.8|500
1610363430000|2021-01-11 11:10:30||946.9||946.8||946.9||946.8|0
1610363440000|2021-01-11 11:10:40||946.9||946.8||946.9||946.8|323
1610363450000|2021-01-11 11:10:50|947.2|946.9|947.2|946.9|947.2|946.9|947.2|946.9|211
1610363460000|2021-01-11 11:11:00|947.1||947.1||947.1||947.1||0
1610363470000|2021-01-11 11:11:10|947.2|946.8|947.1|946.9|947.2|946.9|947|946.8|528
1610363480000|2021-01-11 11:11:20|947|946.8|947.1|946.7|947.1|946.8|946.9|946.6|1843
1610363490000|2021-01-11 11:11:30|947.2|946.8|947.4|946.9|947.4|946.9|947.2|946.8|1442
1610363500000|2021-01-11 11:11:40||947||947.1||947.1||947|0
1610363510000|2021-01-11 11:11:50|947.5|947|947.2|946.8|947.5|947|947.2|946.8|565
1610363520000|2021-01-11 11:12:00||946.9||946.9||946.9||946.8|0
1610363530000|2021-01-11 11:12:10|947.1|946.8|947|946.8|947.1|946.8|947|946.8|0
1610363540000|2021-01-11 11:12:20|946.9|946.7|946.9|946.5|946.9|946.7|946.7|946.4|4173
1610363550000|2021-01-11 11:12:30|947|946.6|946.9|946.7|947|946.7|946.9|946.6|0
1610363560000|2021-01-11 11:12:40|947|946.8|947|946.7|947.2|946.8|946.9|946.7|467
1610363570000|2021-01-11 11:12:50||946.6||946.7||946.7||946.6|0
1610363580000|2021-01-11 11:13:00|946.9|946.6|947.1|946.7|947.1|946.8|946.8|946.5|2892
1610363590000|2021-01-11 11:13:10|947|946.8|947.2|946.9|947.2|946.9|947|946.8|0
1610363600000|2021-01-11 11:13:20|947.1|946.8|947.4|947.1|947.5|947.3|947|946.7|3695
1610363610000|2021-01-11 11:13:30|947.3|947|946.8|946.5|947.3|947|946.7|946.5|2582
1610363620000|2021-01-11 11:13:40|946.9|946.6|947.1|946.8|947.1|946.8|946.9|946.6|3596
1610363630000|2021-01-11 11:13:50|947.2|947.1|947.3|947.1|947.3|947.1|947.2|947.1|507
1610363640000|2021-01-11 11:14:00|947.4|947.2|947|946.7|947.4|947.2|947|946.7|8035
1610363650000|2021-01-11 11:14:10|946.9|946.6|947.2|946.9|947.2|946.9|946.9|946.6|872
1610363660000|2021-01-11 11:14:20|947.1|946.8|947|946.6|947.1|946.8|947|946.6|303
1610363670000|2021-01-11 11:14:30|946.9|946.5|946.7|946.4|946.9|946.5|946.6|946.3|400
1610363680000|2021-01-11 11:14:40|946.6|946.3|946.6|946.3|946.6|946.3|946.6|946.3|0
1610363690000|2021-01-11 11:14:50|946.5|946.5|946.2|946|946.5|946.5|946.2|946|560
1610363700000|2021-01-11 11:15:00|946.1|945.9|945.9|945.6|946.1|945.9|945.8|945.5|2132
1610363710000|2021-01-11 11:15:10|945.8|945.5|946|945.8|946|945.8|945.8|945.5|0
1610363720000|2021-01-11 11:15:20|946.2|945.9|946.2|945.9|946.3|946|946.2|945.9|311
1610363730000|2021-01-11 11:15:30|946.1|945.8|945.9|945.7|946.1|945.8|945.9|945.6|707
1610363740000|2021-01-11 11:15:40|945.8|945.6|945.9|945.6|945.9|945.7|945.8|945.5|0
1610363750000|2021-01-11 11:15:50|945.8|945.7|945.9|945.5|945.9|945.7|945.8|945.4|6050
1610363760000|2021-01-11 11:16:00||945.6||945.7||945.7||945.6|0
1610363770000|2021-01-11 11:16:10|946.1|945.8|946.2|945.8|946.3|945.9|946.1|945.8|212
1610363780000|2021-01-11 11:16:20|946.3|945.9|946.4|946.1|946.5|946.1|946.2|945.9|0
1610363790000|2021-01-11 11:16:30|946.3|946|946.5|946.1|946.5|946.1|946.3|946|0
1610363800000|2021-01-11 11:16:40|946.6|946.2|946.6|946.3|946.7|946.3|946.6|946.2|0
1610363810000|2021-01-11 11:16:50|946.7||946.7||946.7||946.6||0
1610363820000|2021-01-11 11:17:00|946.6||946.6||946.6||946.6||0
1610363840000|2021-01-11 11:17:20|946.5|946.2|946.5|946.3|946.6|946.3|946.4|946.1|1373
1610363850000|2021-01-11 11:17:30|946.4|946.2|946.5|946.1|946.6|946.3|946.4|946.1|0
1610363860000|2021-01-11 11:17:40|946.4||946.5||946.5||946.4||10
1610363870000|2021-01-11 11:17:50|946.4|946|946.3|945.9|946.4|946|945.9|945.6|2931
1610363880000|2021-01-11 11:18:00||946||945.8||946||945.8|0
1610363890000|2021-01-11 11:18:10|946.4|945.9|946.5|946.2|946.5|946.2|946.4|945.9|277
1610363900000|2021-01-11 11:18:20|946.6|946.3|946.6|946.3|946.7|946.3|946.6|946.3|0
1610363910000|2021-01-11 11:18:30|946.7|946.4|946.6|946.3|946.7|946.4|946.5|946.3|24
1610363940000|2021-01-11 11:19:00|946.5|946.2|946.4|946.1|946.5|946.2|946.4|946.1|301
1610363950000|2021-01-11 11:19:10|946.5|946.2|946.6|946.3|946.7|946.5|946.5|946.2|1626
1610363960000|2021-01-11 11:19:20|946.7||946.6||946.7||946.6||0
1610363970000|2021-01-11 11:19:30|946.5|946.2|946.6|946.3|946.6|946.3|946.5|946.2|0
1610364000000|2021-01-11 11:20:00|946.5|946.4|947.4|947|947.5|947.1|946.5|946.4|4002
1610364010000|2021-01-11 11:20:10||947.1||947||947.1||947|0
1610364020000|2021-01-11 11:20:20|947.3|947.1|947|946.7|947.3|947.1|947|946.7|1089
1610364030000|2021-01-11 11:20:30|946.9|946.6|946.8|946.6|946.9|946.6|946.8|946.6|12
1610364040000|2021-01-11 11:20:40|946.7|946.5|946.6|946.3|946.7|946.5|946.6|946.3|0
1610364050000|2021-01-11 11:20:50|946.5|946.5|946.6|946.5|946.6|946.5|946.5|946.3|23
1610364060000|2021-01-11 11:21:00|946.7|946.6|947.2|946.8|947.2|946.8|946.7|946.6|3407
1610364070000|2021-01-11 11:21:10|947.4|946.9|947.2|946.8|947.4|947.2|947.1|946.8|12303
1610364080000|2021-01-11 11:21:20|947.1||947||947.1||947||0
1610364090000|2021-01-11 11:21:30|946.9|946.7|946.8|946.4|946.9|946.7|946.7|946.4|3942
1610364100000|2021-01-11 11:21:40||946.5||946.4||946.5||946.4|0
1610364110000|2021-01-11 11:21:50|946.7|946.3|946.6|946.2|946.7|946.3|946.6|946.2|0
1610364120000|2021-01-11 11:22:00||946.3||946.2||946.3||946.2|0
1610364130000|2021-01-11 11:22:10||946.4||946.4||946.4||946.4|0
1610364140000|2021-01-11 11:22:20|946.5|946.5|946.6|946.4|946.6|946.5|946.5|946.4|612
1610364160000|2021-01-11 11:22:40|946.5||946.5||946.5||946.5||0
1610364170000|2021-01-11 11:22:50|946.4|946.2|946.2|945.8|946.4|946.2|946|945.7|221
1610364180000|2021-01-11 11:23:00||945.9||945.9||946||945.9|1716
1610364190000|2021-01-11 11:23:10|946.1||946.1||946.2||946.1||0
1610364200000|2021-01-11 11:23:20||946||945.9||946||945.9|0
1610364210000|2021-01-11 11:23:30|946|945.8|945.9|945.6|946|945.8|945.8|945.6|1828
1610364220000|2021-01-11 11:23:40|946|945.7|946|945.6|946.1|945.7|946|945.6|911
1610364240000|2021-01-11 11:24:00|945.9|945.5|945.6|945.2|945.9|945.5|945.5|945.1|452
1610364250000|2021-01-11 11:24:10|945.5|945.3|945.8|945.4|945.8|945.4|945.5|945.3|515
1610364260000|2021-01-11 11:24:20|945.9|945.5|946|945.7|946|945.7|945.7|945.5|2953
1610364270000|2021-01-11 11:24:30|946.1|945.6|946.1|945.8|946.2|945.9|946.1|945.6|1004
1610364280000|2021-01-11 11:24:40|946|945.6|945.8|945.5|946|945.8|945.7|945.5|835
1610364290000|2021-01-11 11:24:50|945.7|945.4|945.5|945.2|945.7|945.4|945.5|945.2|0
1610364300000|2021-01-11 11:25:00|945.6|945.1|945.6|945.4|945.6|945.4|945.5|945.1|0
1610364310000|2021-01-11 11:25:10||945.3||945.4||945.4||945.3|0
1610364330000|2021-01-11 11:25:30|945.5|945.3|945.5|945.1|945.5|945.3|945.4|945|0
1610364340000|2021-01-11 11:25:40|945.4|944.8|945.6|945.3|945.7|945.5|945|944.8|26368
1610364350000|2021-01-11 11:25:50|945.7||945.6||945.7||945.6||0
1610364360000|2021-01-11 11:26:00|945.7|945.4|945.9|945.5|945.9|945.5|945.7|945.4|497
1610364370000|2021-01-11 11:26:10|946|945.6|946|945.7|946.1|945.7|945.9|945.5|0
1610364380000|2021-01-11 11:26:20|945.9|945.6|945.9|945.5|946|945.7|945.9|945.5|3
1610364400000|2021-01-11 11:26:40||945.6||945.6||945.6||945.6|0
1610364410000|2021-01-11 11:26:50|945.8|945.5|945.4|945.2|945.8|945.6|945.4|945.2|2203
1610364420000|2021-01-11 11:27:00|945.3|945.1|944.7|944.3|945.3|945.1|944.7|944.3|17958
1610364430000|2021-01-11 11:27:10|945.9|945.8|945.3|945.1|945.9|945.8|945.3|944.6|114810
1610364440000|2021-01-11 11:27:20|945.4|945.2|945.9|945.6|945.9|945.7|945.4|945.2|1097
1610364450000|2021-01-11 11:27:30|946|945.8|946.1|946|946.1|946|945.9|945.8|1774
1610364460000|2021-01-11 11:27:40|946.2|946.2|946.4|946.2|946.4|946.2|946.2|946.2|2081
1610364480000|2021-01-11 11:28:00|946.5|946.4|946.7|946.4|946.7|946.6|946.5|946.4|2019
1610364490000|2021-01-11 11:28:10|946.8|946.5|946.7|946.6|946.9|946.7|946.7|946.5|2089
1610364500000|2021-01-11 11:28:20|946.8|946.5|946.9|946.7|946.9|946.7|946.8|946.5|93
1610364520000|2021-01-11 11:28:40|946.8|946.6|946.8|946.5|946.9|946.6|946.5|946.3|4681
1610364540000|2021-01-11 11:29:00|946.9|946.4|946.9|946.6|947|946.6|946.9|946.4|0
1610364550000|2021-01-11 11:29:10|947|946.7|946.9|946.7|947.1|946.7|946.9|946.6|0
1610364560000|2021-01-11 11:29:20|947.1|946.6|947.1|946.8|947.1|946.9|947|946.6|2139
1610364570000|2021-01-11 11:29:30|947|946.7|947|946.7|947.1|946.8|946.7|946.6|2144
1610364580000|2021-01-11 11:29:40|947.1|946.8|947.1|946.9|947.1|946.9|947|946.7|0
1610364590000|2021-01-11 11:29:50||946.8||946.8||946.8||946.8|0
1610364600000|2021-01-11 11:30:00|947|946.7|946.8|946.6|947|946.7|946.7|946.6|1139
1610364610000|2021-01-11 11:30:10|946.7|946.5|946.6|946.4|946.7|946.5|946.6|946.4|212
1610364630000|2021-01-11 11:30:30|946.7|946.5|946.8|946.4|946.8|946.5|946.7|946.4|0
1610364640000|2021-01-11 11:30:40|946.7|946.3|946.5|946.2|946.7|946.3|946.3|946.2|2712
1610364650000|2021-01-11 11:30:50|946.4||946.4||946.4||946.4||0
1610364660000|2021-01-11 11:31:00|946.5|946.3|946.7|946.4|946.7|946.4|946.5|946.3|1451
1610364690000|2021-01-11 11:31:30|946.8|946.5|946.8|946.4|947|946.6|946.8|946.4|1681
1610364700000|2021-01-11 11:31:40||946.5||946.4||946.5||946.4|0
1610364710000|2021-01-11 11:31:50|946.7|946.5|946.7|946.4|946.7|946.6|946.7|946.4|0
1610364720000|2021-01-11 11:32:00|946.6|946.3|946.5|946.2|946.6|946.3|946.5|946.2|213
1610364730000|2021-01-11 11:32:10|946.4||946.4||946.5||946.4||0
1610364740000|2021-01-11 11:32:20|946.3|946.1|946.5|946.2|946.5|946.2|946.3|945.9|1124
1610364760000|2021-01-11 11:32:40|946.6|946.3|946.6|946.3|946.6|946.4|946.5|946.3|0
1610364770000|2021-01-11 11:32:50|946.7|946.4|946.7|946.4|946.7|946.4|946.6|946.2|200
1610364780000|2021-01-11 11:33:00|946.8|946.5|946.8|946.5|946.8|946.7|946.8|946.5|5962
1610364790000|2021-01-11 11:33:10|946.9|946.6|947.8|947.5|947.9|947.5|946.9|946.6|116340
1610364800000|2021-01-11 11:33:20|947.9|947.6|947.8|947.6|948|947.6|947.8|947.6|0
1610364810000|2021-01-11 11:33:30|947.7|947.5|947.7|947.4|947.7|947.5|947.6|947.4|3
1610364820000|2021-01-11 11:33:40|947.8|947.5|947.8|947.6|947.8|947.6|947.8|947.5|0
1610364840000|2021-01-11 11:34:00|948|947.7|947.9|947.7|948|947.8|947.8|947.6|5036
1610364850000|2021-01-11 11:34:10|947.8|947.6|947.2|947.1|947.9|947.7|947.2|947|6741
1610364860000|2021-01-11 11:34:20|947.3|947.2|947.5|947.2|947.6|947.2|947.3|947.1|9775
1610364870000|2021-01-11 11:34:30|947.4|947.3|947.4|947.2|947.5|947.3|947.1|946.8|3901
1610364880000|2021-01-11 11:34:40|947.3|947.1|947.3|947.1|947.3|947.1|947.2|947|722
1610364890000|2021-01-11 11:34:50|947.2|947|947.1|946.8|947.3|947|947.1|946.8|2161
1610364900000|2021-01-11 11:35:00|947.2|946.9|947.4|947.2|947.4|947.2|947.2|946.9|3413
1610364910000|2021-01-11 11:35:10|947.5|947.3|947|946.8|947.5|947.3|946.8|946.7|18315
1610364920000|2021-01-11 11:35:20|947.1|946.9|947.3|947.1|947.5|947.2|947.1|946.8|1035
1610364930000|2021-01-11 11:35:30|947.2|947|947.7|947.4|947.7|947.4|947.2|947|1628
1610364940000|2021-01-11 11:35:40||947.5||947.5||947.5||947.5|0
1610364950000|2021-01-11 11:35:50|947.6|947.4|947.7|947.5|947.7|947.5|947.5|947.2|385
1610364960000|2021-01-11 11:36:00|947.8|947.6|948|947.9|948|947.9|947.7|947.5|887
1610364970000|2021-01-11 11:36:10|947.9|947.8|947.6|947.5|948|947.8|947.6|947.4|4567
1610364980000|2021-01-11 11:36:20|947.5|947.4|947.6|947.3|947.6|947.5|947.4|947.1|630
1610364990000|2021-01-11 11:36:30|947.5|947.4|947.5|947.2|947.6|947.4|947.5|947.2|0
1610365010000|2021-01-11 11:36:50|947.4|947.1|947.1|946.9|947.4|947.1|947.1|946.8|1163
1610365020000|2021-01-11 11:37:00|947.2|947|947.3|947.1|947.4|947.1|947.2|947|5858
1610365040000|2021-01-11 11:37:20|947.4|947.2|947.6|947.5|947.8|947.6|947.4|947.2|3367
1610365050000|2021-01-11 11:37:30|947.7|947.6|948.3|948|948.3|948|947.7|947.6|837
1610365060000|2021-01-11 11:37:40|948.2|948.1|948.3|948|948.3|948.1|948.2|948|0
1610365070000|2021-01-11 11:37:50|948.2|948.1|948.3|948|948.3|948.1|948.2|948|264
1610365080000|2021-01-11 11:38:00|948.4|948.1|948.6|948.3|948.6|948.4|948.4|948.1|650
1610365090000|2021-01-11 11:38:10|948.5|948.4|948.6|948.3|948.7|948.4|948.5|948.3|0
1610365110000|2021-01-11 11:38:30|948.5|948.4|948.2|948|948.5|948.4|948.2|948|232
1610365120000|2021-01-11 11:38:40|948.1|947.9|948|947.7|948.1|947.9|948|947.7|1100
1610365130000|2021-01-11 11:38:50|948.1|947.8|948.2|947.9|948.2|947.9|948.1|947.8|0
1610365140000|2021-01-11 11:39:00|948.1|947.8|948|947.7|948.1|947.8|948|947.7|163
1610365150000|2021-01-11 11:39:10|947.9|947.6|947.9|947.6|947.9|947.6|947.8|947.5|384
1610365170000|2021-01-11 11:39:30|948|947.7|948.1|947.8|948.1|947.8|948|947.7|0
1610365180000|2021-01-11 11:39:40|948.2|947.9|948.2|948|948.2|948.1|948.2|947.9|300
1610365190000|2021-01-11 11:39:50||948.1||948.1||948.1||948.1|0
1610365200000|2021-01-11 11:40:00|948.1|948|948|947.6|948.1|948|948|947.6|197
1610365210000|2021-01-11 11:40:10|947.9|947.7|947.6|947.3|948|947.7|947.5|947.2|5422
1610365220000|2021-01-11 11:40:20|947.7|947.4|947.6|947.3|947.8|947.5|947.6|947.3|512
1610365230000|2021-01-11 11:40:30|947.5|947.2|947.4|947|947.5|947.2|947.4|947|0
1610365240000|2021-01-11 11:40:40||947.1||947||947.1||947|100
1610365250000|2021-01-11 11:40:50|947.3|946.9|947.2|946.8|947.3|946.9|947.2|946.8|169
1610365260000|2021-01-11 11:41:00|947.1|947.1|947.6|947.2|947.6|947.4|947.1|947.1|21981
1610365270000|2021-01-11 11:41:10|947.7|947.3|947.6|947.3|947.8|947.5|947.6|947.3|1658
1610365280000|2021-01-11 11:41:20|947.5|947.2|947.5|947.3|947.6|947.3|947.5|947.2|0
1610365290000|2021-01-11 11:41:30|947.4|947.2|947.5|947.1|947.5|947.2|947.4|947|1430
1610365300000|2021-01-11 11:41:40|947.4|947|947.2|946.9|947.4|947|947|946.8|2161
1610365310000|2021-01-11 11:41:50|947.1|946.8|947|946.8|947.2|946.9|947|946.8|1494
1610365320000|2021-01-11 11:42:00|947.1|946.9|947.7|947.5|947.8|947.6|947.1|946.9|2761
1610365330000|2021-01-11 11:42:10|947.6|947.4|947.4|947|947.6|947.4|947.4|947|370
1610365340000|2021-01-11 11:42:20|947.3|947.1|947.8|947.4|947.8|947.4|947.2|946.9|2343
1610365350000|2021-01-11 11:42:30|947.7||947.6||947.7||947.6||0
1610365360000|2021-01-11 11:42:40|947.5|947.3|947.4|947.2|947.6|947.3|947.4|947.1|478
1610365370000|2021-01-11 11:42:50|947.5|947.3|948.2|947.8|948.3|947.9|947.5|947.3|700
1610365380000|2021-01-11 11:43:00|948.1|947.9|948.3|948.1|948.3|948.2|948.1|947.8|5398
1610365390000|2021-01-11 11:43:10|948.2|948|948.3|948|948.3|948.2|948.2|947.9|4721
1610365410000|2021-01-11 11:43:30|948.2|947.9|948.1|947.8|948.2|947.9|948|947.8|3144
1610365420000|2021-01-11 11:43:40|948.2|947.9|948.2|947.9|948.2|947.9|948.1|947.8|1002
1610365430000|2021-01-11 11:43:50|948.1|947.8|948.3|948.1|948.3|948.1|948.1|947.8|1091
1610365440000|2021-01-11 11:44:00|948.2|948|948.2|947.9|948.2|948|948.1|947.8|1604
1610365450000|2021-01-11 11:44:10|948.3|948|948.5|948.1|948.6|948.4|948.3|948|2878
1610365460000|2021-01-11 11:44:20|948.4|948|948.2|947.9|948.4|948|948.1|947.8|2474
1610365470000|2021-01-11 11:44:30|948.1|947.8|948.3|947.8|948.3|947.8|947.8|947.5|1999
1610365480000|2021-01-11 11:44:40|948.4|947.9|948.7|948.4|948.8|948.5|948.4|947.9|8438
1610365490000|2021-01-11 11:44:50||948.3||948.4||948.4||948.2|0
1610365500000|2021-01-11 11:45:00|948.8|948.5|948.8|948.5|948.9|948.5|948.8|948.5|0
1610365510000|2021-01-11 11:45:10|948.7|948.4|948|947.8|948.7|948.4|948|947.8|2388
1610365520000|2021-01-11 11:45:20|948.2|947.9|948.1|947.8|948.2|947.9|948.1|947.8|1359
1610365550000|2021-01-11 11:45:50|948.2|947.9|948.1|947.8|948.2|947.9|948.1|947.8|0
1610365560000|2021-01-11 11:46:00|948.2|947.9|948.6|948.3|948.6|948.3|948.2|947.9|1503
1610365580000|2021-01-11 11:46:20|948.5|948.2|948.4|948.1|948.5|948.2|948.3|948.1|587
1610365590000|2021-01-11 11:46:30|948.5||948.5||948.5||948.5||0
1610365600000|2021-01-11 11:46:40|948.4|948.3|947.9|947.7|948.6|948.3|947.9|947.7|6379
1610365610000|2021-01-11 11:46:50|947.8||948||948||947.8||967
1610365620000|2021-01-11 11:47:00|947.9|947.6|947.8|947.4|947.9|947.6|947.8|947.4|800
1610365630000|2021-01-11 11:47:10|947.7|947.3|947.6|947|947.7|947.3|947.5|947|1627
1610365640000|2021-01-11 11:47:20|947.5|947.1|947.6|947.2|947.6|947.3|947.4|947.1|700
1610365650000|2021-01-11 11:47:30|947.5|947.3|947.6|947.3|947.8|947.5|947.4|947.3|3019
1610365660000|2021-01-11 11:47:40|947.5|947.2|947.4|947.2|947.5|947.3|947.4|947.2|128
1610365670000|2021-01-11 11:47:50|947.3|947.1|946.8|946.5|947.3|947.1|946.8|946.5|5269
1610365680000|2021-01-11 11:48:00|946.9|946.6|946.8|946.6|946.9|946.6|946.8|946.6|0
1610365690000|2021-01-11 11:48:10|946.9|946.7|947.2|946.8|947.3|947.1|946.8|946.7|4669
1610365710000|2021-01-11 11:48:30|947.3|946.9|947.5|947.1|947.5|947.2|947.3|946.8|211
1610365720000|2021-01-11 11:48:40|947.4|947.2|947.7|947.4|947.7|947.4|947.4|947.2|450
1610365730000|2021-01-11 11:48:50|947.6|947.3|947.7|947.5|947.7|947.5|947.6|947.3|700
1610365740000|2021-01-11 11:49:00|947.6|947.4|947.7|947.5|947.7|947.5|947.6|947.2|1807
1610365750000|2021-01-11 11:49:10|947.6|947.3|947.6|947.1|947.7|947.5|947.4|947.1|3739
1610365760000|2021-01-11 11:49:20||947.3||947.3||947.3||947.3|0
1610365770000|2021-01-11 11:49:30||947.2||947.3||947.3||947.1|0
1610365780000|2021-01-11 11:49:40|947.7|947.4|947.6|947.3|947.7|947.4|947.6|947.3|0
1610365790000|2021-01-11 11:49:50|947.7|947.4|947.8|947.6|947.8|947.6|947.7|947.4|480
1610365800000|2021-01-11 11:50:00|947.9|947.7|948.2|947.9|948.2|947.9|947.9|947.6|2087
1610365810000|2021-01-11 11:50:10|948.1|947.8|948.2|947.7|948.2|947.8|948|947.7|1250
1610365830000|2021-01-11 11:50:30|948.1|947.8|948.2|947.9|948.2|947.9|947.9|947.7|814
1610365840000|2021-01-11 11:50:40|948.3|948|948|947.7|948.3|948|948|947.7|93
1610365850000|2021-01-11 11:50:50|948.1|947.8|948.2|947.9|948.2|947.9|948|947.8|0
1610365860000|2021-01-11 11:51:00|948.3|948|948.5|948.1|948.6|948.1|948.3|948|151
1610365880000|2021-01-11 11:51:20|948.6|948.2|948.7|948.3|948.7|948.3|948.5|948.2|0
1610365890000|2021-01-11 11:51:30|948.6|948.4|948.8|948.6|948.9|948.6|948.6|948.4|49
1610365900000|2021-01-11 11:51:40|948.7||948.7||948.7||948.7||0
1610365910000|2021-01-11 11:51:50|948.6|948.4|948.6|948.4|948.7|948.4|948.5|948.4|8
1610365920000|2021-01-11 11:52:00|948.5|948.3|948.4|947.9|948.5|948.3|948.4|947.9|1453
1610365930000|2021-01-11 11:52:10|948.2|947.8|948.1|947.8|948.2|947.9|948.1|947.8|0
1610365940000|2021-01-11 11:52:20||947.9||947.9||947.9||947.8|0
1610365950000|2021-01-11 11:52:30|948.2|948|948.1|947.9|948.3|948.1|948.1|947.8|2729
1610365960000|2021-01-11 11:52:40|948|947.8|948.6|948.3|948.7|948.4|948|947.8|2401
1610365970000|2021-01-11 11:52:50||948.2||948.2||948.3||948.2|0
1610365980000|2021-01-11 11:53:00|948.5|948.1|948.4|948.1|948.5|948.1|948.2|948|737
1610365990000|2021-01-11 11:53:10|948.3|948|948.2|947.9|948.3|948|948.2|947.8|343
1610366000000|2021-01-11 11:53:20|948.3|947.8|948.4|947.9|948.4|947.9|948.3|947.8|0
1610366010000|2021-01-11 11:53:30||948||948||948||947.9|500
1610366020000|2021-01-11 11:53:40||947.9||948||948||947.9|162
1610366040000|2021-01-11 11:54:00|948.3|948.1|948.4|948|948.4|948.1|948.2|948|210
1610366050000|2021-01-11 11:54:10|948.5|948.1|948.6|948.1|948.6|948.2|948.5|948.1|0
1610366060000|2021-01-11 11:54:20|948.5|948|948|947.7|948.5|948|948|947.7|559
1610366080000|2021-01-11 11:54:40|948.1|947.8|948.1|947.8|948.1|947.8|948|947.7|279
1610366090000|2021-01-11 11:54:50|948|947.7|948.2|947.8|948.2|947.8|948|947.7|0
1610366100000|2021-01-11 11:55:00|948.1||948.1||948.1||948.1||0
1610366110000|2021-01-11 11:55:10|948.2||948.1||948.2||948.1||0
1610366120000|2021-01-11 11:55:20|948|947.7|948|947.7|948|947.7|948|947.7|0
1610366140000|2021-01-11 11:55:40|948.1|947.8|948|947.7|948.1|947.8|948|947.7|0
1610366150000|2021-01-11 11:55:50|947.7|947.6|948|947.7|948|947.7|947.7|947.4|2403
1610366160000|2021-01-11 11:56:00||947.6||947.6||947.6||947.5|250
1610366180000|2021-01-11 11:56:20||947.7||947.7||947.7||947.6|0
1610366190000|2021-01-11 11:56:30|948.1|947.8|948|947.8|948.1|947.9|948|947.7|300
1610366200000|2021-01-11 11:56:40|947.9|947.7|948.1|947.8|948.2|947.9|947.9|947.6|2818
1610366210000|2021-01-11 11:56:50|948|947.7|948.1|947.8|948.1|947.8|948|947.6|245
1610366230000|2021-01-11 11:57:10|948.2|947.9|948.2|947.9|948.3|948.1|948.2|947.9|951
1610366240000|2021-01-11 11:57:20|948.3|948|948.1|947.8|948.3|948|948.1|947.8|323
1610366250000|2021-01-11 11:57:30||947.9||947.9||947.9||947.9|0
1610366260000|2021-01-11 11:57:40|948.2|948|948.2|948|948.2|948.1|948.2|948|210
1610366300000|2021-01-11 11:58:20|948.3|948.1|948.2|948|948.5|948.3|948.2|948|2770
1610366310000|2021-01-11 11:58:30|948.3|948.1|948.2|948.1|948.3|948.1|948.2|948|172
1610366320000|2021-01-11 11:58:40|948.3|948.2|948.6|948.2|948.6|948.2|948.3|948.1|220
1610366330000|2021-01-11 11:58:50||948.3||948.3||948.3||948.2|0
1610366340000|2021-01-11 11:59:00||948.4||948.4||948.4||948.4|0
1610366350000|2021-01-11 11:59:10|948.7|948.5|948.8|948.4|948.8|948.6|948.3|948.2|3026
1610366360000|2021-01-11 11:59:20||948.5||948.6||948.6||948.5|0
1610366370000|2021-01-11 11:59:30|948.7|948.5|948.8|948.6|948.8|948.6|948.7|948.4|0
1610366390000|2021-01-11 11:59:50|948.9|948.7|948.9|948.6|949|948.9|948.8|948.5|1400
1610366520000|2021-01-11 12:02:00|||||||||461
1610366540000|2021-01-11 12:02:20|949|946|947.8|946.9|949|946.9|947.8|946|7552
1610366550000|2021-01-11 12:02:30|947.9|947|947.7|947.3|948.1|948|947.4|947|4148
1610366560000|2021-01-11 12:02:40|947.6|947.2|947.3|947|947.6|947.2|947|946.7|5596
1610366570000|2021-01-11 12:02:50|947.2|946.9|947.5|947.2|947.6|947.4|947.2|946.8|1725
1610366580000|2021-01-11 12:03:00|947.6|947.3|947.9|947.6|947.9|947.7|947.6|947.3|366
1610366590000|2021-01-11 12:03:10|948|947.7|948.2|947.9|948.2|947.9|948|947.7|1904
1610366600000|2021-01-11 12:03:20||948||948||948||948|0
1610366610000|2021-01-11 12:03:30|948.4|948.1|948.4|948.1|948.4|948.1|948.1|948|911
1610366620000|2021-01-11 12:03:40|948.3|948.2|948.4|948.2|948.6|948.2|948.2|948.2|700
1610366630000|2021-01-11 12:03:50|948.3|948.3|948.4|948.3|948.6|948.4|948.3|948.3|2589
1610366640000|2021-01-11 12:04:00|948.3|948.2|948.3|948.2|948.6|948.3|948.3|948.2|1849
1610366650000|2021-01-11 12:04:10|||||||||79
1610366660000|2021-01-11 12:04:20|948.2|948.1|948.3|948.1|948.6|948.1|948|947.8|2245
1610366670000|2021-01-11 12:04:30|948.2|948|948.5|948.4|948.7|948.4|948.2|948|2195
1610366690000|2021-01-11 12:04:50|948.4|948.3|948.4|948.3|948.4|948.3|948.4|948.3|200
1610366700000|2021-01-11 12:05:00|948.3|948.2|948.3|948.2|948.3|948.2|948.3|948.2|1166
1610366710000|2021-01-11 12:05:10|948.2|948|947.9|947.7|948.2|948|947.7|947.5|1416
1610366720000|2021-01-11 12:05:20|947.8|947.6|947.7|947.5|947.8|947.6|947.3|947.2|3957
1610366730000|2021-01-11 12:05:30|947.6||947.6||947.6||947.6||24
1610366740000|2021-01-11 12:05:40|947.7|947.6|947.7|947.6|947.9|947.6|947.6|947.5|2009
1610366750000|2021-01-11 12:05:50|947.8||947.7||947.8||947.7||968
1610366770000|2021-01-11 12:06:10|947.6|947.5|947.3|947.1|947.6|947.6|947.3|947.1|1341
1610366780000|2021-01-11 12:06:20|947.2|947.2|947.5|947.4|947.7|947.5|947.2|947.2|1400
1610366790000|2021-01-11 12:06:30|947.4|947.3|947.4|947.3|947.5|947.4|947.4|947.2|1399
1610366800000|2021-01-11 12:06:40|947.5|947.2|947.3|947.2|947.5|947.4|947.3|947.2|0
1610366810000|2021-01-11 12:06:50|947.4|947.3|947.6|947.4|947.7|947.4|947.3|947.1|7802
1610366820000|2021-01-11 12:07:00|947.7|947.5|947.6|947.4|947.7|947.5|947.5|947.4|700
1610366830000|2021-01-11 12:07:10||947.5||947.4||947.5||947.4|0
1610366840000|2021-01-11 12:07:20|947.7|947.5|947.5|947.3|947.7|947.6|947.5|947.3|1524
1610366850000|2021-01-11 12:07:30|947.4|947.2|947.4|947.2|947.4|947.3|947.4|947.2|0
1610366860000|2021-01-11 12:07:40|947.6|947.3|947.6|947.4|947.7|947.4|947.4|947.3|1400
1610366870000|2021-01-11 12:07:50|947.7|947.5|948|947.7|948|947.7|947.5|947.5|2934
1610366880000|2021-01-11 12:08:00|948.1|947.8|948.3|948.1|948.3|948.1|948.1|947.8|6388
1610366890000|2021-01-11 12:08:10|948.4|948.2|948.4|948.3|948.4|948.3|948.4|948.1|1000
1610366900000|2021-01-11 12:08:20||948.2||948.2||948.2||948.1|944
1610366910000|2021-01-11 12:08:30|948.3|948|948.3|948|948.3|948.1|948|947.8|1964
1610366930000|2021-01-11 12:08:50|948.4|948.1|948.5|948.3|948.5|948.4|948.4|948.1|651
1610366940000|2021-01-11 12:09:00|948.4|948.2|948.4|948.2|948.4|948.2|948.3|948.2|0
1610366950000|2021-01-11 12:09:10|948.3||948.3||948.3||948.3||1000
1610366960000|2021-01-11 12:09:20|948.4|948.1|948.4|948.1|948.5|948.2|948.3|948|0
1610366970000|2021-01-11 12:09:30|948.5|948.2|948.5|948.3|948.5|948.3|948.5|948.2|0
1610366980000|2021-01-11 12:09:40|948.4|948.2|948.4|948.1|948.5|948.2|948.4|948.1|1252
1610366990000|2021-01-11 12:09:50|948.5|948.2|948.5|948.3|948.5|948.3|948.4|948.2|0
1610367000000|2021-01-11 12:10:00|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|700
1610367010000|2021-01-11 12:10:10|948.5|948.3|948.6|948.3|948.6|948.4|948.5|948.3|1069
1610367020000|2021-01-11 12:10:20|948.5|948.2|948.4|948.2|948.6|948.2|948.4|948.2|1352
1610367030000|2021-01-11 12:10:30|948.3|948.1|948.4|948.1|948.4|948.1|948.2|947.9|246
1610367040000|2021-01-11 12:10:40|948.5|948.2|948.3|948.1|948.5|948.3|948.3|948.1|719
1610367050000|2021-01-11 12:10:50|948.4|948.2|948.4|948.3|948.4|948.3|948.4|948.2|0
1610367060000|2021-01-11 12:11:00|948.5|948.4|948.5|948.3|948.5|948.4|948.5|948.3|1609
1610367070000|2021-01-11 12:11:10|948.4||948.5||948.5||948.4||0
1610367080000|2021-01-11 12:11:20|948.6|948.4|948.7|948.4|948.8|948.5|948.6|948.4|1731
1610367090000|2021-01-11 12:11:30|948.6|948.5|948.6|948.3|948.7|948.5|948.4|948.1|6019
1610367100000|2021-01-11 12:11:40|948.7||948.6||948.7||948.6||0
1610367110000|2021-01-11 12:11:50|948.5||948.6||948.6||948.5||165
1610367120000|2021-01-11 12:12:00|948.7|948.4|948.6|948.3|948.7|948.5|948.6|948.3|1000
1610367140000|2021-01-11 12:12:20|948.7|948.4|948.7|948.5|948.7|948.5|948.7|948.4|0
1610367150000|2021-01-11 12:12:30|948.6|948.4|948.7|948.3|948.7|948.4|948.4|948.3|200
1610367170000|2021-01-11 12:12:50|948.8|948.4|948.8|948.5|948.8|948.6|948.8|948.4|36
1610367180000|2021-01-11 12:13:00|948.9|948.6|948.8|948.5|948.9|948.7|948.7|948.4|2749
1610367190000|2021-01-11 12:13:10|948.7|948.4|948.6|948.3|948.7|948.5|948.6|948.3|0
1610367200000|2021-01-11 12:13:20|948.7|948.4|948.6|948.3|948.7|948.4|948.6|948.3|0
1610367210000|2021-01-11 12:13:30||948.2||948.3||948.3||948.2|0
1610367230000|2021-01-11 12:13:50|948.5|948.4|948.9|948.7|948.9|948.7|948.5|948.3|9840
1610367240000|2021-01-11 12:14:00|949|948.8|949|948.9|949|948.9|949|948.8|700
1610367250000|2021-01-11 12:14:10||948.8||948.9||948.9||948.8|0
1610367260000|2021-01-11 12:14:20|949.2|949|948.9|948.7|949.2|949.1|948.9|948.7|6717
1610367270000|2021-01-11 12:14:30|948.8|948.8|948.7|948.4|949|948.8|948.7|948.4|1797
1610367280000|2021-01-11 12:14:40|948.6|948.3|948.3|948.1|948.6|948.3|948.3|948.1|0
1610367290000|2021-01-11 12:14:50|948.4|948.2|948.5|948.1|948.5|948.2|948.4|948.1|0
1610367300000|2021-01-11 12:15:00||948.2||948.1||948.2||948.1|0
1610367310000|2021-01-11 12:15:10|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|0
1610367320000|2021-01-11 12:15:20|948.3|948.1|948.3|948|948.3|948.1|948.2|948|0
1610367330000|2021-01-11 12:15:30|948.2|947.9|948.2|947.9|948.2|947.9|948.1|947.8|0
1610367340000|2021-01-11 12:15:40|948.1|947.8|948.1|947.9|948.1|947.9|948.1|947.8|0
1610367350000|2021-01-11 12:15:50|948.2|947.8|948.1|947.9|948.2|947.9|948.1|947.8|0
1610367360000|2021-01-11 12:16:00|948|947.8|948|947.8|948.1|947.9|948|947.7|0
1610367370000|2021-01-11 12:16:10|947.9|947.7|947.8|947.4|947.9|947.7|947.6|947.3|489
1610367380000|2021-01-11 12:16:20|947.9|947.5|948.3|948|948.3|948|947.7|947.4|3180
1610367390000|2021-01-11 12:16:30||947.9||947.9||947.9||947.9|0
1610367400000|2021-01-11 12:16:40|948.2|947.8|948.1|947.8|948.2|947.8|948.1|947.8|0
1610367410000|2021-01-11 12:16:50||947.9||948||948||947.8|50
1610367420000|2021-01-11 12:17:00|948.3|948.1|948.3|948.1|948.3|948.1|948.3|948|500
1610367430000|2021-01-11 12:17:10|948.4|948|948.3|948.1|948.4|948.1|948.3|948|0
1610367440000|2021-01-11 12:17:20|948.2|948|948.3|948|948.3|948.1|948.2|948|250
1610367450000|2021-01-11 12:17:30|948.2||948.3||948.3||948.1||0
1610367460000|2021-01-11 12:17:40|948.2|948.1|948.2|948.1|948.2|948.1|948.2|948|0
1610367470000|2021-01-11 12:17:50|948.1|948|948.4|948.2|948.5|948.3|948|947.8|5702
1610367480000|2021-01-11 12:18:00|948.5|948.1|948.4|948.2|948.5|948.2|948.3|948|0
1610367490000|2021-01-11 12:18:10|948.5|948.1|948.5|948.2|948.6|948.4|948.4|948.1|300
1610367500000|2021-01-11 12:18:20|948.4|948.3|948.4|948.1|948.5|948.4|948.4|948.1|1905
1610367530000|2021-01-11 12:18:50|948.3|948|948.2|947.9|948.3|948|948|947.9|3549
1610367540000|2021-01-11 12:19:00|948.1|947.8|948.2|947.8|948.2|947.8|948|947.6|915
1610367550000|2021-01-11 12:19:10|948.1|947.7|948|947.6|948.1|947.8|948|947.6|0
1610367560000|2021-01-11 12:19:20||947.5||947.6||947.6||947.5|0
1610367570000|2021-01-11 12:19:30|948.1|947.7|948.2|948|948.3|948|948.1|947.7|1626
1610367580000|2021-01-11 12:19:40|948.3||948.4||948.4||948.2||0
1610367610000|2021-01-11 12:20:10|948.2||948.2||948.2||948.2||0
1610367630000|2021-01-11 12:20:30|948.3|948.1|948.5|948.1|948.6|948.2|948.3|948.1|1666
1610367640000|2021-01-11 12:20:40|948.6|948.2|948.6|948.3|948.6|948.4|948.5|948.2|0
1610367660000|2021-01-11 12:21:00|948.5|948.2|948.5|948.2|948.6|948.3|948.4|948.1|723
1610367670000|2021-01-11 12:21:10|948.4|948.1|948.3|948|948.5|948.1|948.3|948|267
1610367680000|2021-01-11 12:21:20||948.1||948||948.1||948|0
1610367690000|2021-01-11 12:21:30|948.2|947.9|948.2|948|948.2|948|948|947.8|1583
1610367700000|2021-01-11 12:21:40|948.4|948.1|948.5|948.1|948.5|948.2|948.4|948.1|219
1610367710000|2021-01-11 12:21:50||948.2||948.2||948.2||948.1|0
1610367720000|2021-01-11 12:22:00|948.6||948.5||948.6||948.5||0
1610367730000|2021-01-11 12:22:10|948.6|948.3|948.6|948.4|948.6|948.4|948.6|948.3|0
1610367740000|2021-01-11 12:22:20|948.7|948.5|949|948.6|949.1|948.6|948.7|948.5|462
1610367750000|2021-01-11 12:22:30|949.1|948.7|949.2|948.8|949.3|948.8|949.1|948.7|0
1610367760000|2021-01-11 12:22:40|949.1||949.1||949.1||949.1||0
1610367780000|2021-01-11 12:23:00|949|948.7|948.7|948.4|949|948.7|948.7|948.4|1100
1610367790000|2021-01-11 12:23:10||948.5||948.5||948.5||948.4|0
1610367820000|2021-01-11 12:23:40|948.8|948.6|949|948.7|949.1|948.8|948.8|948.6|568
1610367830000|2021-01-11 12:23:50||948.6||948.6||948.6||948.6|0
1610367840000|2021-01-11 12:24:00||948.7||948.6||948.7||948.6|0
1610367850000|2021-01-11 12:24:10||948.7||948.6||948.7||948.5|0
1610367870000|2021-01-11 12:24:30|948.9|948.5|948.6|948.2|948.9|948.5|948.5|948.2|1359
1610367890000|2021-01-11 12:24:50|948.5|948.1|948.6|948.2|948.6|948.2|948.4|948.1|2843
1610367900000|2021-01-11 12:25:00|948.5|948.3|948.5|948.3|948.9|948.6|948.5|948.2|3586
1610367910000|2021-01-11 12:25:10|948.6|948.4|948.1|947.7|948.6|948.4|948.1|947.6|5714
1610367920000|2021-01-11 12:25:20||947.8||947.9||947.9||947.7|0
1610367930000|2021-01-11 12:25:30|948|947.8|947.9|947.6|948|947.8|947.7|947.4|3506
1610367940000|2021-01-11 12:25:40|948|947.8|947.9|947.7|948.1|947.8|947.9|947.6|270
1610367950000|2021-01-11 12:25:50|947.8|947.6|947.7|947.4|947.8|947.6|947.7|947.2|2813
1610367960000|2021-01-11 12:26:00|947.6|947.3|947.3|946.9|947.6|947.3|947.3|946.8|0
1610367970000|2021-01-11 12:26:10|947.4|947|947.4|947.1|947.4|947.1|947.4|947|0
1610367980000|2021-01-11 12:26:20|947.5|947.2|947.7|947.3|947.7|947.3|947.5|947.2|723
1610368000000|2021-01-11 12:26:40|947.6|947.2|947.4|947.1|947.6|947.2|947.4|947|932
1610368010000|2021-01-11 12:26:50|947.6|947.2|947.4|947.1|947.6|947.2|947.4|947.1|0
1610368020000|2021-01-11 12:27:00|947.5|947.2|947.1|946.8|947.5|947.2|947.1|946.7|1110
1610368030000|2021-01-11 12:27:10|947.2|946.9|947.4|947|947.4|947|947.2|946.9|0
1610368040000|2021-01-11 12:27:20|947.3|946.9|947.4|947|947.4|947|947.2|946.8|400
1610368050000|2021-01-11 12:27:30|947.3|947.1|947.3|947|947.4|947.2|947.3|947|0
1610368060000|2021-01-11 12:27:40|947.4|947.1|947.9|947.6|947.9|947.7|947.3|947.1|4423
1610368070000|2021-01-11 12:27:50||947.5||947.7||947.7||947.5|1015
1610368080000|2021-01-11 12:28:00|947.8|947.5|947.9|947.7|947.9|947.7|947.8|947.5|0
1610368090000|2021-01-11 12:28:10||947.8||947.8||947.8||947.7|1134
1610368110000|2021-01-11 12:28:30|947.8|947.7|947.8|947.4|947.9|947.7|947.8|947.3|309
1610368120000|2021-01-11 12:28:40|947.9||947.8||947.9||947.8||0
1610368130000|2021-01-11 12:28:50|948|947.9|949.3|949|949.3|949.1|948|947.6|68814
1610368140000|2021-01-11 12:29:00|949.4|949.1|949.5|949.2|949.6|949.3|949.3|949.1|2536
1610368150000|2021-01-11 12:29:10|949.6|949.3|949.7|949.3|949.7|949.4|949.5|949.2|0
1610368160000|2021-01-11 12:29:20|949.8|949.4|949.8|949.5|949.9|949.5|949.8|949.4|0
1610368170000|2021-01-11 12:29:30|949.9||949.9||950||949.9||0
1610368180000|2021-01-11 12:29:40|949.8||949.8||949.9||949.8||200
1610368190000|2021-01-11 12:29:50|950|949.6|950|949.7|950|949.8|950|949.6|1477
1610368200000|2021-01-11 12:30:00|950.1|949.8|950.4|950.1|950.5|950.3|950|949.8|7518
1610368210000|2021-01-11 12:30:10|950.3|950.3|950.2|949.9|950.4|950.3|950.2|949.9|2629
1610368230000|2021-01-11 12:30:30|950.1|949.8|950|949.7|950.1|949.8|949.9|949.7|2650
1610368240000|2021-01-11 12:30:40|950.2|949.8|950.2|949.9|950.3|950|950.2|949.8|1394
1610368250000|2021-01-11 12:30:50|950.1|949.8|949.9|949.7|950.1|949.8|949.8|949.7|1447
1610368260000|2021-01-11 12:31:00|950.1|949.8|950.2|949.8|950.2|949.8|950.1|949.8|242
1610368270000|2021-01-11 12:31:10|950.3|949.9|950.2|949.9|950.3|950|950.2|949.9|0
1610368280000|2021-01-11 12:31:20|950.3|950|950.2|949.9|950.3|950|950.2|949.9|0
1610368290000|2021-01-11 12:31:30|950.1|949.8|949.8|949.6|950.1|949.8|949.8|949.6|1177
1610368300000|2021-01-11 12:31:40|950|949.7|950|949.6|950|949.7|950|949.6|211
1610368310000|2021-01-11 12:31:50||949.7||949.6||949.7||949.6|0
1610368320000|2021-01-11 12:32:00|949.9|949.5|950|949.5|950|949.5|949.6|949.4|1136
1610368330000|2021-01-11 12:32:10|950.1|949.6|950|949.7|950.1|949.7|950|949.6|0
1610368340000|2021-01-11 12:32:20|||||||||65
1610368350000|2021-01-11 12:32:30|949.9|949.6|949.9|949.5|949.9|949.6|949.9|949.5|0
1610368370000|2021-01-11 12:32:50|949.8|949.4|949.6|949.2|949.8|949.4|949.5|949.1|1430
1610368380000|2021-01-11 12:33:00|949.5||949.6||949.6||949.5||0
1610368390000|2021-01-11 12:33:10|949.5||949.5||949.5||949.5||0
1610368400000|2021-01-11 12:33:20|949.4|949.3|948.8|948.5|949.4|949.3|948.8|948.5|259
1610368410000|2021-01-11 12:33:30|948.7|948.6|949.1|948.7|949.1|948.7|948.7|948.4|233
1610368420000|2021-01-11 12:33:40|949|948.6|949.1|948.5|949.1|948.7|948.8|948.5|392
1610368440000|2021-01-11 12:34:00|949||948.7||949||948.7||1273
1610368450000|2021-01-11 12:34:10|948.8||948.8||948.8||948.7||0
1610368460000|2021-01-11 12:34:20||948.6||948.5||948.6||948.5|0
1610368470000|2021-01-11 12:34:30|948.7|948.6|948.8|948.5|948.8|948.6|948.7|948.4|843
1610368480000|2021-01-11 12:34:40||948.6||948.6||948.6||948.6|0
1610368490000|2021-01-11 12:34:50|948.7|948.7|948.8|948.6|948.8|948.7|948.7|948.6|0
1610368500000|2021-01-11 12:35:00|948.7|948.7|948.9|948.7|949.1|948.8|948.7|948.7|1445
1610368510000|2021-01-11 12:35:10|949||948.9||949||948.9||0
1610368550000|2021-01-11 12:35:50|949|948.8|948.8|948.5|949|948.8|948.8|948.5|2027
1610368560000|2021-01-11 12:36:00||948.6||948.7||948.7||948.6|0
1610368570000|2021-01-11 12:36:10||948.6||948.7||948.7||948.6|0
1610368600000|2021-01-11 12:36:40|948.9|948.6|949|948.7|949|948.8|948.9|948.6|415
1610368610000|2021-01-11 12:36:50|948.9|948.6|948.8|948.6|949|948.7|948.8|948.6|0
1610368620000|2021-01-11 12:37:00|948.7|948.5|948.1|947.8|948.7|948.5|948.1|947.7|1531
1610368630000|2021-01-11 12:37:10|948.2||948.2||948.2||948.2||0
1610368640000|2021-01-11 12:37:20||947.9||948||948||947.9|0
1610368650000|2021-01-11 12:37:30|948.3|948.1|948.5|948.2|948.6|948.3|948.3|948|2497
1610368660000|2021-01-11 12:37:40||948.1||948.1||948.1||948.1|0
1610368670000|2021-01-11 12:37:50||948.2||948.2||948.2||948.2|0
1610368680000|2021-01-11 12:38:00|948.4|948.1|948.4|948.1|948.4|948.2|948.4|948|0
1610368690000|2021-01-11 12:38:10|948.3|948.2|948.3|948.1|948.3|948.2|948.3|948.1|700
1610368700000|2021-01-11 12:38:20|948.2|948|948|947.7|948.3|948|948|947.6|528
1610368710000|2021-01-11 12:38:30|948.1|947.8|948.2|947.9|948.2|947.9|948|947.8|1003
1610368720000|2021-01-11 12:38:40|948.1|947.8|948|947.7|948.1|947.8|948|947.6|0
1610368730000|2021-01-11 12:38:50|948.2|947.8|948.4|948.1|948.5|948.2|948.1|947.8|2954
1610368740000|2021-01-11 12:39:00||948||948.1||948.1||948|0
1610368750000|2021-01-11 12:39:10|948.3|948|948.4|948|948.4|948|948.2|947.8|1000
1610368770000|2021-01-11 12:39:30|||||||||1
1610368780000|2021-01-11 12:39:40|948.5|948.1|948.6|948.2|948.7|948.4|948.5|948.1|0
1610368790000|2021-01-11 12:39:50|948.5|948.1|948.4|948.1|948.5|948.1|948.3|948|838
1610368800000|2021-01-11 12:40:00|948.5||948.4||948.5||948.4||0
1610368810000|2021-01-11 12:40:10|948.5|948.2|948.6|948.1|948.6|948.3|948.4|948.1|0
1610368820000|2021-01-11 12:40:20|948.7|948.2|948.9|948.6|948.9|948.6|948.6|948.2|970
1610368830000|2021-01-11 12:40:30|948.8|948.5|948.7|948.3|948.8|948.5|948.7|948.3|700
1610368840000|2021-01-11 12:40:40|948.6|948.2|948.6|948.3|948.6|948.3|948.6|948.2|0
1610368850000|2021-01-11 12:40:50|948.5|948.2|948.5|948.3|948.5|948.3|948.5|948.2|0
1610368860000|2021-01-11 12:41:00||948.2||948.3||948.3||948.2|0
1610368870000|2021-01-11 12:41:10||948.2||948.3||948.3||948.2|1212
1610368890000|2021-01-11 12:41:30|948.7|948.4|948.6|948.3|948.9|948.6|948.6|948.3|2419
1610368910000|2021-01-11 12:41:50||948.4||948.4||948.5||948.4|0
1610368920000|2021-01-11 12:42:00|948.5||948.6||948.6||948.5||0
1610368950000|2021-01-11 12:42:30|948.7|948.5|948.6|948.4|948.8|948.5|948.6|948.4|2753
1610368960000|2021-01-11 12:42:40|948.7|948.5|948.9|948.6|948.9|948.6|948.7|948.5|290
1610368970000|2021-01-11 12:42:50||948.7||948.8||948.8||948.7|0
1610368990000|2021-01-11 12:43:10|949|948.9|949.1|948.9|949.2|948.9|949|948.9|470
1610369000000|2021-01-11 12:43:20|949.2||949.1||949.2||949.1||0
1610369010000|2021-01-11 12:43:30|949|948.8|948.9|948.5|949.1|948.8|948.7|948.4|1876
1610369030000|2021-01-11 12:43:50|949|948.6|949.2|948.9|949.3|948.9|949|948.6|1023
1610369040000|2021-01-11 12:44:00|949.3|948.8|949.8|949.5|949.9|949.5|949.3|948.8|700
1610369050000|2021-01-11 12:44:10||949.6||949.6||949.6||949.6|0
1610369060000|2021-01-11 12:44:20|949.9||949.9||950||949.9||0
1610369070000|2021-01-11 12:44:30|949.8|949.5|949.7|949.5|949.8|949.5|949.7|949.5|2251
1610369080000|2021-01-11 12:44:40|949.8||949.7||949.8||949.7||0
1610369090000|2021-01-11 12:44:50|949.8|949.6|949.9|949.6|949.9|949.6|949.8|949.6|0
1610369100000|2021-01-11 12:45:00|950|949.7|949.9|949.7|950|949.8|949.8|949.5|2838
1610369110000|2021-01-11 12:45:10|949.8|949.6|949.9|949.6|949.9|949.6|949.7|949.5|135
1610369120000|2021-01-11 12:45:20|949.8|949.5|949.7|949.5|949.8|949.5|949.6|949.5|1919
1610369130000|2021-01-11 12:45:30|949.8||949.7||949.8||949.7||0
1610369140000|2021-01-11 12:45:40|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.5|0
1610369190000|2021-01-11 12:46:30||949.7||949.6||949.7||949.6|0
1610369200000|2021-01-11 12:46:40|949.7|949.5|949.5|949.4|949.7|949.5|949.5|949.3|4614
1610369210000|2021-01-11 12:46:50|949.4|949.3|949.5|949.3|949.5|949.4|949.4|949.1|1970
1610369220000|2021-01-11 12:47:00|949.4|949.2|949.2|948.9|949.4|949.2|949.2|948.9|337
1610369230000|2021-01-11 12:47:10|949.3||949.3||949.3||949.3||0
1610369240000|2021-01-11 12:47:20|949.2|948.8|949.2|948.9|949.2|948.9|949.2|948.7|0
1610369250000|2021-01-11 12:47:30|949.3||949.2||949.3||949.2||0
1610369260000|2021-01-11 12:47:40|949.1|948.8|949.2|948.9|949.2|948.9|949.1|948.8|0
1610369280000|2021-01-11 12:48:00||949||949||949||949|0
1610369290000|2021-01-11 12:48:10|949.3|949.1|949.1|949|949.4|949.2|949.1|949|679
1610369300000|2021-01-11 12:48:20|949.2||949.1||949.2||949.1||0
1610369320000|2021-01-11 12:48:40|949.2|949.1|949.2|949.1|949.4|949.2|949.2|949|1352
1610369330000|2021-01-11 12:48:50|949.3|949.2|949.4|949.1|949.5|949.2|949.3|949.1|1963
1610369350000|2021-01-11 12:49:10|949.3|949|949|948.9|949.3|949|949|948.9|1149
1610369360000|2021-01-11 12:49:20|948.9|948.8|948.8|948.6|949|948.8|948.8|948.6|447
1610369370000|2021-01-11 12:49:30||948.5||948.4||948.5||948.3|0
1610369390000|2021-01-11 12:49:50|948.7|948.3|948.7|948.4|948.7|948.6|948.6|948.2|406
1610369400000|2021-01-11 12:50:00|948.6|948.3|948.4|948.1|948.6|948.3|948.4|948|36
1610369410000|2021-01-11 12:50:10|948.6|948.2|948.6|948.3|948.6|948.3|948.5|948.2|0
1610369420000|2021-01-11 12:50:20|948.5|948.4|948.5|948.3|948.5|948.4|948.5|948.3|1780
1610369430000|2021-01-11 12:50:30||948.4||948.3||948.4||948.3|0
1610369440000|2021-01-11 12:50:40|948.4||948.4||948.5||948.4||778
1610369450000|2021-01-11 12:50:50|948.3|948.2|948.6|948.3|948.6|948.4|948.3|948.2|2340
1610369460000|2021-01-11 12:51:00|948.5|948.4|949.1|948.7|949.1|948.7|948.5|948.4|935
1610369470000|2021-01-11 12:51:10|949||949.1||949.1||949||0
1610369480000|2021-01-11 12:51:20|949||949.1||949.1||949||400
1610369490000|2021-01-11 12:51:30|949||949.1||949.1||949||0
1610369500000|2021-01-11 12:51:40|949|948.8|948.8|948.6|949|948.9|948.8|948.5|1863
1610369510000|2021-01-11 12:51:50|948.9|948.7|948.8|948.6|949|948.8|948.8|948.6|1929
1610369520000|2021-01-11 12:52:00||948.5||948.5||948.5||948.5|0
1610369530000|2021-01-11 12:52:10|948.9|948.6|948.8|948.6|949|948.7|948.8|948.6|110
1610369540000|2021-01-11 12:52:20||948.5||948.5||948.6||948.5|0
1610369550000|2021-01-11 12:52:30||948.6||948.6||948.6||948.6|0
1610369560000|2021-01-11 12:52:40|948.9|948.7|949|948.8|949.1|948.8|948.8|948.5|734
1610369580000|2021-01-11 12:53:00|948.9||948.9||949||948.9||0
1610369590000|2021-01-11 12:53:10|949|948.7|948.9|948.7|949|948.7|948.9|948.6|527
1610369610000|2021-01-11 12:53:30||948.8||948.8||948.8||948.8|0
1610369620000|2021-01-11 12:53:40|949|948.9|949.3|949.1|949.4|949.1|949|948.9|1329
1610369630000|2021-01-11 12:53:50|949.4|949.2|949.5|949.2|949.5|949.2|949.4|949.2|0
1610369640000|2021-01-11 12:54:00|949.4|949.1|949.5|949.2|949.6|949.2|949.4|949.1|0
1610369650000|2021-01-11 12:54:10|949.6||949.5||949.6||949.5||0
1610369660000|2021-01-11 12:54:20|949.4|949.1|949.3|949|949.4|949.2|949.2|948.9|2340
1610369670000|2021-01-11 12:54:30|949.2|949.1|949.3|949.1|949.3|949.1|949.2|949.1|1302
1610369680000|2021-01-11 12:54:40|949.2||949.3||949.3||949.2||0
1610369690000|2021-01-11 12:54:50|949.2|949|949|948.7|949.2|949|949|948.7|205
1610369700000|2021-01-11 12:55:00|949.1|948.8|949.2|948.8|949.2|948.8|949.1|948.8|0
1610369710000|2021-01-11 12:55:10|949.1|948.9|949.2|948.9|949.2|948.9|949|948.9|0
1610369720000|2021-01-11 12:55:20|949.1|948.8|949.3|949|949.3|949.1|949|948.8|3423
1610369730000|2021-01-11 12:55:30|949.2|948.9|949.2|948.9|949.2|948.9|949.1|948.9|162
1610369740000|2021-01-11 12:55:40|949.1|948.8|949.1|948.8|949.3|949.1|949|948.8|991
1610369750000|2021-01-11 12:55:50|949|948.7|949|948.7|949|948.8|949|948.7|0
1610369760000|2021-01-11 12:56:00|949.1|948.8|949.1|948.8|949.1|948.9|949.1|948.8|1228
1610369770000|2021-01-11 12:56:10|949.2|948.9|949.2|949|949.2|949.1|949.1|948.9|1782
1610369780000|2021-01-11 12:56:20|949.1|948.9|949.2|948.9|949.2|948.9|949|948.8|815
1610369790000|2021-01-11 12:56:30|949.1|949|949.2|948.9|949.2|949|949.1|948.9|0
1610369800000|2021-01-11 12:56:40|949.1|948.8|948.7|948.5|949.1|948.8|948.7|948.4|1074
1610369810000|2021-01-11 12:56:50|948.9|948.6|948.9|948.7|948.9|948.7|948.7|948.6|994
1610369820000|2021-01-11 12:57:00||948.6||948.6||948.6||948.6|0
1610369840000|2021-01-11 12:57:20|949|948.7|949.3|949.1|949.4|949.2|949|948.7|3038
1610369860000|2021-01-11 12:57:40|949.2|949|949.3|949|949.3|949|949.1|948.9|1036
1610369870000|2021-01-11 12:57:50|949.2|948.9|949.2|949|949.3|949|949.2|948.9|0
1610369880000|2021-01-11 12:58:00|949.1|948.9|949|948.7|949.1|948.9|948.9|948.7|832
1610369890000|2021-01-11 12:58:10|949.1|948.8|949|948.8|949.3|949.1|949|948.7|3492
1610369900000|2021-01-11 12:58:20|948.9|948.7|949|948.7|949|948.8|948.9|948.7|429
1610369910000|2021-01-11 12:58:30|948.9|948.6|948.7|948.4|949|948.6|948.6|948.3|1014
1610369920000|2021-01-11 12:58:40|948.6|948.3|948.3|948|948.6|948.3|948.3|947.9|0
1610369930000|2021-01-11 12:58:50|948.2|947.9|947.9|947.7|948.2|947.9|947.9|947.6|5226
1610369940000|2021-01-11 12:59:00|947.8|947.6|947.9|947.5|948|947.7|947.8|947.4|1283
1610369960000|2021-01-11 12:59:20|947.8|947.4|947.7|947.4|947.8|947.4|947.7|947.4|0
1610369970000|2021-01-11 12:59:30|947.8|947.5|948|947.7|948|947.7|947.7|947.5|4099
1610369980000|2021-01-11 12:59:40|947.9||948||948||947.9||0
1610369990000|2021-01-11 12:59:50|947.9|947.6|948|947.7|948|947.7|947.9|947.6|750
1610370000000|2021-01-11 13:00:00|947.9|947.6|947.9|947.6|948|947.7|947.9|947.6|0
1610370010000|2021-01-11 13:00:10|948|947.7|947.9|947.5|948|947.7|947.9|947.5|0
1610370020000|2021-01-11 13:00:20|947.8|947.4|947.8|947.5|947.8|947.5|947.7|947.4|500
1610370030000|2021-01-11 13:00:30|947.7||947.7||947.8||947.7||0
1610370040000|2021-01-11 13:00:40|947.6|947.4|947|946.7|947.6|947.4|947|946.7|2132
1610370050000|2021-01-11 13:00:50|946.9|946.8|946.9|946.7|947|946.9|946.9|946.7|1284
1610370060000|2021-01-11 13:01:00|946.8|946.6|946.6|946.3|946.9|946.6|946.6|946.2|670
1610370070000|2021-01-11 13:01:10|946.5|946.2|946.5|946.2|946.5|946.3|946.5|946.1|0
1610370080000|2021-01-11 13:01:20|946.1|946.3|946.5|946.2|946.5|946.4|946.1|946|10600
1610370090000|2021-01-11 13:01:30|946.4|946.1|947.1|946.6|947.1|946.6|946.4|946.1|2308
1610370100000|2021-01-11 13:01:40|947||947||947||946.9||0
1610370110000|2021-01-11 13:01:50|946.9||947||947||946.9||0
1610370120000|2021-01-11 13:02:00|946.9||947||947||946.9||0
1610370130000|2021-01-11 13:02:10|946.9||947||947||946.9||0
1610370140000|2021-01-11 13:02:20|946.9|946.7|946.9|946.7|946.9|946.7|946.9|946.7|0
1610370160000|2021-01-11 13:02:40|946.8|946.6|946.9|946.6|946.9|946.6|946.7|946.6|529
1610370170000|2021-01-11 13:02:50|947|946.7|946.9|946.7|947.1|946.9|946.9|946.7|1694
1610370190000|2021-01-11 13:03:10|947.1|946.8|947.3|946.9|947.3|947|947.1|946.8|1030
1610370200000|2021-01-11 13:03:20|947.2||947.3||947.3||947.2||0
1610370210000|2021-01-11 13:03:30|947.4||947.3||947.4||947.3||0
1610370220000|2021-01-11 13:03:40|947.4|947|947.4|947.2|947.6|947.4|947.3|947|2438
1610370240000|2021-01-11 13:04:00|947.3|947.1|947.4|947.2|947.4|947.3|947.3|947.1|700
1610370250000|2021-01-11 13:04:10||947.1||947.2||947.2||947.1|0
1610370260000|2021-01-11 13:04:20|947.5|947.3|947.4|947.3|947.6|947.4|947.4|947.3|700
1610370270000|2021-01-11 13:04:30|947.3|947.2|947.3|947|947.4|947.2|947.2|947|1551
1610370280000|2021-01-11 13:04:40|947.2|946.9|946.9|946.6|947.2|946.9|946.8|946.5|3219
1610370290000|2021-01-11 13:04:50|946.8|946.5|946.8|946.6|946.8|946.6|946.8|946.5|0
1610370300000|2021-01-11 13:05:00||946.5||946.5||946.6||946.5|0
1610370310000|2021-01-11 13:05:10|946.9|946.6|947.2|947|947.2|947|946.9|946.6|3442
1610370320000|2021-01-11 13:05:20|947.3|947.1|947.2|947|947.4|947.1|947.2|947|1275
1610370330000|2021-01-11 13:05:30|947.1|946.9|947.3|947|947.3|947|947|946.8|1428
1610370340000|2021-01-11 13:05:40|947.4||947.3||947.4||947.3||0
1610370360000|2021-01-11 13:06:00|947.4|947.1|947.3|947.2|947.4|947.3|947.3|947.1|712
1610370370000|2021-01-11 13:06:10|947.4|947.3|947.6|947.4|947.7|947.5|947.4|947.3|1900
1610370390000|2021-01-11 13:06:30||947.5||947.5||947.5||947.5|0
1610370400000|2021-01-11 13:06:40|947.7|947.6|947.8|947.7|948|947.9|947.7|947.6|15531
1610370410000|2021-01-11 13:06:50|947.9|947.8|947.9|947.7|948|947.8|947.9|947.7|1895
1610370420000|2021-01-11 13:07:00|947.8|947.6|947.7|947.5|947.8|947.6|947.7|947.5|1158
1610370440000|2021-01-11 13:07:20|947.6|947.4|947.6|947.3|947.6|947.4|947.5|947.3|100
1610370450000|2021-01-11 13:07:30|947.5|947.2|947.3|947.1|947.5|947.2|947.3|947.1|1550
1610370460000|2021-01-11 13:07:40|947.2||947.3||947.3||947.2||0
1610370470000|2021-01-11 13:07:50|947.2|947.2|947.3|947.1|947.3|947.2|947.2|947.1|0
1610370480000|2021-01-11 13:08:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|0
1610370490000|2021-01-11 13:08:10|947.3|946.9|947.3|947|947.3|947|947.3|946.9|0
1610370500000|2021-01-11 13:08:20|947.2|947.1|947.2|947|947.2|947.1|947.2|947|1409
1610370510000|2021-01-11 13:08:30|947.1|946.9|947.2|946.9|947.2|946.9|947|946.9|1251
1610370520000|2021-01-11 13:08:40||947||947||947||947|0
1610370530000|2021-01-11 13:08:50|947.3|947.1|947.3|947.1|947.5|947.2|947.3|947.1|2446
1610370540000|2021-01-11 13:09:00|947.4|947.2|947.4|947.1|947.5|947.2|947.3|947.1|0
1610370550000|2021-01-11 13:09:10||947.2||947.2||947.2||947.2|0
1610370560000|2021-01-11 13:09:20||947.1||947.2||947.2||947.1|0
1610370570000|2021-01-11 13:09:30|947.3|947.1|947.3|947.1|947.4|947.1|947.3|947|0
1610370590000|2021-01-11 13:09:50|947.2|947|947.1|946.8|947.2|947|946.9|946.6|1598
1610370610000|2021-01-11 13:10:10||946.9||947||947||946.9|0
1610370620000|2021-01-11 13:10:20|947.2|946.9|947.1|946.9|947.3|946.9|947.1|946.9|1240
1610370630000|2021-01-11 13:10:30||946.8||946.8||946.8||946.8|0
1610370640000|2021-01-11 13:10:40|947.2|946.9|947.1|947|947.3|947|947|946.8|10354
1610370650000|2021-01-11 13:10:50|947.3|947.1|947.6|947.2|947.6|947.2|947.3|947.1|115
1610370660000|2021-01-11 13:11:00|947.5|947.3|947.6|947.4|947.8|947.6|947.5|947.3|1739
1610370670000|2021-01-11 13:11:10|947.7|947.5|947.9|947.7|947.9|947.7|947.7|947.5|1394
1610370680000|2021-01-11 13:11:20|947.8|947.6|947.9|947.7|947.9|947.7|947.7|947.6|704
1610370700000|2021-01-11 13:11:40|948|947.8|948|947.9|948|947.9|948|947.8|1668
1610370710000|2021-01-11 13:11:50|948.1|948|948.2|948|948.3|948|948.1|948|6514
1610370720000|2021-01-11 13:12:00|948.3|948.1|948.6|948.3|948.7|948.3|948.3|948.1|956
1610370730000|2021-01-11 13:12:10|948.5||948.5||948.5||948.5||0
1610370740000|2021-01-11 13:12:20|948.6|948.4|948.7|948.5|948.8|948.5|948.6|948.4|2797
1610370760000|2021-01-11 13:12:40|948.8|948.6|949|948.9|949.2|949|948.7|948.6|12331
1610370770000|2021-01-11 13:12:50|948.9|948.8|948.9|948.8|949|948.8|948.9|948.7|2065
1610370780000|2021-01-11 13:13:00|948.8|948.7|948.8|948.7|948.9|948.7|948.8|948.7|1799
1610370790000|2021-01-11 13:13:10|948.7|948.6|948.6|948.4|948.9|948.6|948.6|948.4|2013
1610370810000|2021-01-11 13:13:30|948.7|948.5|948.8|948.5|948.8|948.5|948.7|948.5|0
1610370820000|2021-01-11 13:13:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|0
1610370830000|2021-01-11 13:13:50||948.5||948.5||948.5||948.5|0
1610370840000|2021-01-11 13:14:00||948.4||948.5||948.5||948.4|0
1610370850000|2021-01-11 13:14:10||948.4||948.5||948.5||948.4|0
1610370860000|2021-01-11 13:14:20|||||||||201
1610370880000|2021-01-11 13:14:40|948.5|948.4|948.3|948.1|948.5|948.4|948.3|948.1|1201
1610370890000|2021-01-11 13:14:50|948.4|948.2|948.5|948.2|948.5|948.2|948.4|948.2|622
1610370900000|2021-01-11 13:15:00|948.4||948.5||948.5||948.4||0
1610370910000|2021-01-11 13:15:10|948.4|948.1|948.3|948|948.4|948.1|948.1|947.9|1024
1610370920000|2021-01-11 13:15:20|948.2|947.9|948.1|947.9|948.2|947.9|948|947.8|639
1610370930000|2021-01-11 13:15:30|948|947.8|947.9|947.6|948|947.8|947.9|947.6|528
1610370940000|2021-01-11 13:15:40|947.8|947.5|947.7|947.5|947.8|947.5|947.7|947.5|0
1610370950000|2021-01-11 13:15:50|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|343
1610370960000|2021-01-11 13:16:00|947.9|947.7|948.3|948|948.3|948|947.9|947.7|1118
1610370970000|2021-01-11 13:16:10|948.2|947.9|948.1|947.7|948.2|947.9|948.1|947.7|0
1610370980000|2021-01-11 13:16:20|948.2|947.6|948|947.8|948.2|948|948|947.6|4330
1610371010000|2021-01-11 13:16:50|948.1|947.9|948|947.7|948.3|948|947.8|947.7|2655
1610371020000|2021-01-11 13:17:00|947.9|947.8|948|947.8|948|947.8|947.9|947.7|0
1610371030000|2021-01-11 13:17:10|947.9|947.7|947.9|947.6|947.9|947.7|947.9|947.6|23
1610371040000|2021-01-11 13:17:20|947.8|947.5|947.5|947.4|947.8|947.5|947.5|947.2|3201
1610371050000|2021-01-11 13:17:30|947.7|947.5|948.1|947.7|948.1|947.8|947.6|947.4|1501
1610371090000|2021-01-11 13:18:10|948|947.5|947.7|947.5|948|947.6|947.7|947.5|10476
1610371100000|2021-01-11 13:18:20|947.6||947.6||947.7||947.6||0
1610371110000|2021-01-11 13:18:30||947.4||947.4||947.4||947.4|0
1610371120000|2021-01-11 13:18:40|947.5|947.3|947.1|946.8|947.5|947.3|946.9|946.7|8991
1610371150000|2021-01-11 13:19:10|947|946.9|947|946.9|947|946.9|947|946.9|0
1610371160000|2021-01-11 13:19:20|947.1|946.8|946.6|946.3|947.1|946.8|946.5|946.2|3232
1610371170000|2021-01-11 13:19:30|946.5|946.2|946.2|946|946.5|946.2|946.2|946|1007
1610371180000|2021-01-11 13:19:40|946.1|945.9|945.5|945.2|946.1|945.9|945.4|945.2|6611
1610371190000|2021-01-11 13:19:50|945.4|945.1|945.3|945.1|945.4|945.2|945|944.9|14083
1610371200000|2021-01-11 13:20:00|945.2|945|944.8|944.7|945.3|945.1|944.8|944.7|5345
1610371210000|2021-01-11 13:20:10|944.7|944.6|944.8|944.5|944.8|944.6|944.5|944.4|7505
1610371220000|2021-01-11 13:20:20|944.7|944.4|945.3|945.2|945.3|945.2|944.6|944.4|5667
1610371230000|2021-01-11 13:20:30|945.2|945.1|944.9|944.7|945.2|945.1|944.9|944.7|5077
1610371240000|2021-01-11 13:20:40|944.8|944.6|944.4|944.3|944.8|944.7|944.4|944.3|3878
1610371250000|2021-01-11 13:20:50|944.5|944.4|944.3|944.2|944.6|944.4|944.3|944.2|6497
1610371260000|2021-01-11 13:21:00|944.4|944.3|944.4|944.3|945|944.7|944.3|944.2|24211
1610371270000|2021-01-11 13:21:10|944.3|944.2|944.3|944.2|944.4|944.2|944.3|944.2|320
1610371280000|2021-01-11 13:21:20|944.4|944.3|944.3|944.2|944.4|944.3|944.3|944.2|6018
1610371290000|2021-01-11 13:21:30||944.1||944.2||944.2||944.1|0
1610371300000|2021-01-11 13:21:40|944.2|944.1|944.2|944.1|944.2|944.1|944.1|944|1702
1610371310000|2021-01-11 13:21:50|944.1|943.9|944.1|944|944.2|944|944.1|943.9|1932
1610371320000|2021-01-11 13:22:00|944|943.9|943.7|943.6|944|943.9|943.7|943.6|2282
1610371330000|2021-01-11 13:22:10|944|943.7|943.5|943.4|944|943.7|943.5|943.4|9921
1610371340000|2021-01-11 13:22:20|943.4|943.3|943.3|943.2|943.5|943.3|943.3|943.1|1950
1610371350000|2021-01-11 13:22:30|943.4|943.3|943.3|943.2|943.4|943.3|943.3|943.1|4997
1610371360000|2021-01-11 13:22:40|943.4|943.3|943.3|943.2|943.4|943.3|943.3|943.2|6122
1610371370000|2021-01-11 13:22:50|943.4|943.3|943.4|943.3|943.4|943.3|943.4|943.3|5000
1610371380000|2021-01-11 13:23:00|943.3|943.2|943.1|942.9|943.3|943.2|943|942.9|2905
1610371390000|2021-01-11 13:23:10|943|943|943|942.9|943.2|943|943|942.9|7919
1610371400000|2021-01-11 13:23:20|943.1|943|943|942.9|943.4|943.3|943|942.9|14545
1610371410000|2021-01-11 13:23:30|942.9|942.8|942.8|942.7|943|942.8|942.8|942.7|1101
1610371420000|2021-01-11 13:23:40|942.9|942.8|942.9|942.8|943.2|943|942.9|942.8|6494
1610371430000|2021-01-11 13:23:50|||||||||1000
1610371440000|2021-01-11 13:24:00|943|942.9|943.1|943|943.1|943|943|942.9|4175
1610371450000|2021-01-11 13:24:10|943|942.9|942.9|942.8|943|942.9|942.9|942.8|1954
1610371460000|2021-01-11 13:24:20|942.8|942.7|942.5|942.4|942.8|942.7|942.5|942.4|3391
1610371470000|2021-01-11 13:24:30|942.6|942.5|942.5|942.4|942.8|942.5|942.5|942.4|4000
1610371480000|2021-01-11 13:24:40|942.4|942.3|942.3|942.2|942.4|942.3|942.3|942.2|674
1610371490000|2021-01-11 13:24:50|942.2|942.1|942.3|942.1|942.3|942.1|942.1|942|13593
1610371500000|2021-01-11 13:25:00|942.2|942.2|942.2|942.1|942.3|942.2|942.2|942.1|1656
1610371510000|2021-01-11 13:25:10|942.3|942.2|942.6|942.4|942.6|942.4|942.3|942.2|7881
1610371520000|2021-01-11 13:25:20|942.5|942.3|942.8|942.7|942.9|942.7|942.2|942.1|12782
1610371530000|2021-01-11 13:25:30|942.7|942.6|942.7|942.6|942.7|942.6|942.7|942.6|0
1610371540000|2021-01-11 13:25:40|942.6|942.5|942.5|942.2|942.7|942.5|942.2|942.1|2727
1610371550000|2021-01-11 13:25:50|942.6|942.4|942.6|942.5|942.7|942.5|942.6|942.4|639
1610371560000|2021-01-11 13:26:00|942.5|942.4|942.6|942.5|942.7|942.5|942.5|942.3|4347
1610371570000|2021-01-11 13:26:10|942.7|942.4|942.6|942.4|942.8|942.6|942.6|942.4|1050
1610371580000|2021-01-11 13:26:20|942.7|942.5|942.6|942.5|942.8|942.5|942.6|942.5|0
1610371590000|2021-01-11 13:26:30|942.5|942.4|942.6|942.4|942.6|942.5|942.5|942.4|531
1610371600000|2021-01-11 13:26:40||942.5||942.4||942.5||942.4|0
1610371610000|2021-01-11 13:26:50||942.5||942.5||942.5||942.5|0
1610371620000|2021-01-11 13:27:00|942.7|942.6|942.9|942.7|942.9|942.7|942.7|942.5|3
1610371630000|2021-01-11 13:27:10|942.8|942.6|942.9|942.7|942.9|942.7|942.8|942.6|0
1610371640000|2021-01-11 13:27:20|942.8|942.6|943.6|943.3|943.6|943.3|942.8|942.6|2933
1610371660000|2021-01-11 13:27:40|943.5|943.2|943.6|943.3|943.6|943.3|943.5|943.1|1800
1610371670000|2021-01-11 13:27:50|943.7|943.4|943.8|943.5|943.8|943.5|943.7|943.4|301
1610371680000|2021-01-11 13:28:00|943.7||943.7||943.7||943.7||0
1610371690000|2021-01-11 13:28:10|943.6|943.6|943.5|943.3|943.6|943.6|943.4|943.1|3451
1610371710000|2021-01-11 13:28:30|943.4||943.4||943.4||943.4||0
1610371730000|2021-01-11 13:28:50|943.5|943.4|943.8|943.5|943.8|943.5|943.5|943.4|363
1610371740000|2021-01-11 13:29:00|943.7||943.7||943.7||943.7||0
1610371750000|2021-01-11 13:29:10|943.6|943.3|943.5|943.2|943.6|943.3|943.5|943.2|23
1610371760000|2021-01-11 13:29:20|943.4|943.3|943.4|943.2|943.5|943.3|943.4|943.2|0
1610371770000|2021-01-11 13:29:30|943.3|943.1|943.1|943|943.3|943.1|943.1|943|388
1610371780000|2021-01-11 13:29:40|943|942.9|942.9|942.7|943|943|942.9|942.7|1221
1610371790000|2021-01-11 13:29:50|942.8|942.6|942.8|942.5|942.9|942.7|942.8|942.4|0
1610371800000|2021-01-11 13:30:00|942.7|942.4|942.8|942.6|942.9|942.6|942.6|942.4|212
1610371810000|2021-01-11 13:30:10|942.9|942.7|942.8|942.6|942.9|942.8|942.8|942.6|425
1610371820000|2021-01-11 13:30:20||942.7||942.7||942.7||942.6|0
1610371830000|2021-01-11 13:30:30|943|942.6|943|942.7|943|942.8|943|942.6|65
1610371840000|2021-01-11 13:30:40|942.9|942.6|942.8|942.6|942.9|942.7|942.8|942.6|0
1610371850000|2021-01-11 13:30:50|942.9|942.7|943|942.8|943.1|942.9|942.8|942.6|962
1610371860000|2021-01-11 13:31:00|943.1|942.9|943.2|942.9|943.4|943.1|943.1|942.9|1400
1610371870000|2021-01-11 13:31:10|943.1|942.8|943.1|942.7|943.1|942.8|942.8|942.6|1123
1610371880000|2021-01-11 13:31:20|943||943||943.1||943||0
1610371890000|2021-01-11 13:31:30|943.1|942.8|943.4|943.1|943.6|943.3|943.1|942.8|3035
1610371900000|2021-01-11 13:31:40|943.5|943.2|943.9|943.6|943.9|943.6|943.5|943.2|5117
1610371910000|2021-01-11 13:31:50|944|943.7|943.9|943.6|944.1|943.8|943.9|943.6|0
1610371920000|2021-01-11 13:32:00|943.7|943.7|943.9|943.8|943.9|943.8|943.7|943.7|400
1610371930000|2021-01-11 13:32:10|944.1|943.7|944|943.8|944.1|943.8|943.8|943.7|475
1610371940000|2021-01-11 13:32:20|943.9|943.7|944|943.7|944|943.8|943.9|943.7|0
1610371950000|2021-01-11 13:32:30|944.1|943.8|944.1|943.8|944.2|943.8|944.1|943.7|0
1610371960000|2021-01-11 13:32:40||943.7||943.7||943.7||943.7|0
1610371970000|2021-01-11 13:32:50|944|943.8|943.7|943.4|944|943.8|943.6|943.4|1294
1610371980000|2021-01-11 13:33:00|943.8|943.5|943.7|943.5|943.9|943.5|943.7|943.4|0
1610371990000|2021-01-11 13:33:10|943.8|943.4|943.7|943.4|943.8|943.4|943.7|943.4|0
1610372000000|2021-01-11 13:33:20||943.5||943.5||943.5||943.5|0
1610372010000|2021-01-11 13:33:30|943.5|943.4|943.2|942.7|943.5|943.4|943|942.6|7168
1610372020000|2021-01-11 13:33:40|943.1|942.8|943.1|942.9|943.1|942.9|943|942.7|0
1610372030000|2021-01-11 13:33:50|943.2|943|943.4|943.1|943.4|943.1|943.2|943|197
1610372040000|2021-01-11 13:34:00|943.3|943.4|943.8|943.5|943.8|943.6|943.3|943.4|701
1610372050000|2021-01-11 13:34:10|943.9||943.7||943.9||943.7||0
1610372070000|2021-01-11 13:34:30|943.8|943.6|943.7|943.6|943.8|943.6|943.7|943.5|0
1610372080000|2021-01-11 13:34:40|943.8|943.5|943.7|943.5|943.8|943.5|943.7|943.5|23
1610372090000|2021-01-11 13:34:50|943.8|943.6|943.7|943.5|943.9|943.7|943.7|943.5|1160
1610372100000|2021-01-11 13:35:00|943.8|943.6|943.7|943.5|943.9|943.6|943.7|943.5|660
1610372110000|2021-01-11 13:35:10|943.6|943.6|943.7|943.5|943.7|943.6|943.6|943.5|300
1610372120000|2021-01-11 13:35:20|943.6|943.4|942.7|942.5|943.6|943.4|942.7|942.4|3729
1610372130000|2021-01-11 13:35:30|942.8|942.4|942.7|942.3|942.8|942.5|942.7|942.2|0
1610372140000|2021-01-11 13:35:40|942.6|942.2|942.5|942.2|942.6|942.4|942.5|942.1|0
1610372150000|2021-01-11 13:35:50|942.6||942.5||942.6||942.5||0
1610372160000|2021-01-11 13:36:00|942.6|942.3|942.7|942.5|942.8|942.5|942.5|942.3|1571
1610372170000|2021-01-11 13:36:10|942.6|942.3|942.5|942.3|942.6|942.5|942.4|942.2|1465
1610372180000|2021-01-11 13:36:20|942.6|942.4|942.8|942.7|942.8|942.7|942.6|942.4|1499
1610372190000|2021-01-11 13:36:30|942.9|942.6|943.1|942.7|943.1|942.9|942.9|942.6|2555
1610372200000|2021-01-11 13:36:40|943||943||943||942.9||0
1610372210000|2021-01-11 13:36:50|943.1|942.8|943.1|942.9|943.1|943|943.1|942.8|353
1610372220000|2021-01-11 13:37:00|943|943|943|942.7|943.1|943|943|942.7|13479
1610372230000|2021-01-11 13:37:10|943.1|942.6|943|942.7|943.1|942.7|943|942.5|0
1610372240000|2021-01-11 13:37:20|943.1|942.8|943.2|943|943.3|943.2|942.9|942.7|12314
1610372250000|2021-01-11 13:37:30|943.1|942.9|943.1|942.8|943.1|942.9|943.1|942.7|0
1610372260000|2021-01-11 13:37:40||942.7||942.6||942.7||942.6|0
1610372270000|2021-01-11 13:37:50|943|942.7|943.1|942.7|943.1|942.7|942.9|942.6|2300
1610372280000|2021-01-11 13:38:00|943|942.6|942.7|942.3|943|942.7|942.7|942.3|700
1610372300000|2021-01-11 13:38:20|942.6||942.5||942.6||942.5||0
1610372310000|2021-01-11 13:38:30|942.6|942.2|942.5|942.3|942.6|942.3|942.3|942.2|200
1610372320000|2021-01-11 13:38:40|942.4|942.2|942.5|942.1|942.5|942.2|942.3|942|272
1610372340000|2021-01-11 13:39:00|942.4||942.3||942.4||942.3||10
1610372350000|2021-01-11 13:39:10|942.2|942|941.8|941.5|942.2|942|941.8|941.5|2059
1610372360000|2021-01-11 13:39:20||941.6||941.4||941.6||941.4|0
1610372370000|2021-01-11 13:39:30|941.7|941.3|941.7|941.4|942.1|942|941.6|941.3|21977
1610372380000|2021-01-11 13:39:40|941.6|941.2|941.4|941.2|941.6|941.2|941.4|941.1|1529
1610372390000|2021-01-11 13:39:50|941.3|941.1|941.4|941.3|941.4|941.3|941.3|941|1
1610372400000|2021-01-11 13:40:00|941.5|941.4|941.8|941.4|941.8|941.5|941.4|941.2|5408
1610372410000|2021-01-11 13:40:10|941.7|941.5|941.6|941.4|941.7|941.5|941.5|941.4|26
1610372420000|2021-01-11 13:40:20|941.5|941.3|941|940.7|941.5|941.3|940.8|940.6|14473
1610372430000|2021-01-11 13:40:30|941.2|940.8|941.7|941.3|941.7|941.3|941.1|940.8|2585
1610372440000|2021-01-11 13:40:40|941.6|941.2|941.6|941.4|941.7|941.6|941.4|941.1|3782
1610372450000|2021-01-11 13:40:50|941.5|941.3|941.3|940.8|941.5|941.3|941.2|940.8|9200
1610372460000|2021-01-11 13:41:00|941.2|940.7|940.9|940.6|941.2|940.7|940.5|940.2|19029
1610372470000|2021-01-11 13:41:10|941|940.7|940.8|940.5|941.2|940.9|940.8|940.5|4522
1610372480000|2021-01-11 13:41:20|940.7|940.4|940.4|940.2|940.8|940.6|940.4|940.2|1675
1610372490000|2021-01-11 13:41:30|940.5|940.3|940.6|940.3|940.6|940.3|940.4|940.2|0
1610372500000|2021-01-11 13:41:40|940.4|940.2|940.4|940.3|940.4|940.3|940.4|940.2|1068
1610372510000|2021-01-11 13:41:50|940.5|940.4|940.7|940.4|940.7|940.4|940.4|940.4|2600
1610372520000|2021-01-11 13:42:00|940.8|940.3|940.6|940.4|940.8|940.4|940.6|940.3|0
1610372550000|2021-01-11 13:42:30|940.5|940.3|940.4|940.3|940.5|940.3|940.4|940.2|800
1610372560000|2021-01-11 13:42:40|940.5||940.5||940.5||940.5||100
1610372570000|2021-01-11 13:42:50|940.4|940.4|940.4|940.2|940.4|940.4|940.4|940.2|2505
1610372580000|2021-01-11 13:43:00|940.3|940.1|940.4|940.2|940.4|940.2|940.1|940|2358
1610372590000|2021-01-11 13:43:10|940.3|940.1|940.3|940|940.3|940.1|940.3|940|23
1610372600000|2021-01-11 13:43:20|940.2|940.1|940.4|940.1|940.4|940.2|940.1|940.1|4406
1610372610000|2021-01-11 13:43:30||940.2||940.3||940.3||940.2|0
1610372620000|2021-01-11 13:43:40|940.3|940.2|940.9|940.6|940.9|940.6|939.9|939.7|166860
1610372630000|2021-01-11 13:43:50|941|940.7|941.4|941.2|941.6|941.4|941|940.6|3331
1610372640000|2021-01-11 13:44:00|941.3|941|941.4|941.2|941.4|941.2|941.2|941|1851
1610372650000|2021-01-11 13:44:10|941.5|941.3|941.8|941.5|942|941.7|941.5|941.3|9712
1610372660000|2021-01-11 13:44:20|941.9|941.6|942.1|941.8|942.2|941.9|941.9|941.6|2136
1610372670000|2021-01-11 13:44:30||941.9||941.7||941.9||941.7|172
1610372680000|2021-01-11 13:44:40|942.2|941.8|942.2|941.9|942.3|941.9|942.1|941.8|343
1610372690000|2021-01-11 13:44:50|942.3|942|942.4|941.9|942.4|942|942.2|941.9|354
1610372700000|2021-01-11 13:45:00|942.5||942.4||942.5||942.4||0
1610372710000|2021-01-11 13:45:10|942.5|942|942.4|942.2|942.6|942.4|942.4|942|5005
1610372720000|2021-01-11 13:45:20|942.3|942.1|942.5|942.1|942.5|942.1|942.2|941.9|2819
1610372730000|2021-01-11 13:45:30||942.2||942.3||942.3||942.2|0
1610372740000|2021-01-11 13:45:40|942.7|942.4|942.8|942.7|942.8|942.7|942.7|942.4|707
1610372750000|2021-01-11 13:45:50||942.6||942.7||942.7||942.5|1166
1610372760000|2021-01-11 13:46:00|942.7|942.6|943.4|943.1|943.4|943.1|942.7|942.5|10309
1610372770000|2021-01-11 13:46:10|943.5||943.4||943.5||943.4||170
1610372780000|2021-01-11 13:46:20|943.5||943.4||943.5||943.4||169
1610372790000|2021-01-11 13:46:30|943.5|943.2|944|943.7|944.2|943.7|943.4|943.2|975
1610372800000|2021-01-11 13:46:40|943.9|943.6|944|943.7|944|943.7|943.9|943.6|339
1610372810000|2021-01-11 13:46:50|943.9|943.8|944.1|943.8|944.1|943.8|943.8|943.7|3645
1610372820000|2021-01-11 13:47:00|944|943.7|944.3|944|944.4|944|943.8|943.5|7061
1610372830000|2021-01-11 13:47:10|944.4|944.1|944.3|944.2|944.5|944.3|944.2|943.9|2891
1610372840000|2021-01-11 13:47:20|944.4||944.5||944.5||944.4||0
1610372850000|2021-01-11 13:47:30|944.4|944.4|944.5|944.3|944.5|944.4|944.4|944.2|280
1610372860000|2021-01-11 13:47:40|944.4|944.2|944.4|944|944.5|944.2|944.2|943.8|2204
1610372870000|2021-01-11 13:47:50|944|943.9|944|943.9|944.1|943.9|943.9|943.8|1952
1610372880000|2021-01-11 13:48:00|944.1|943.7|944|943.7|944.1|943.7|944|943.7|177
1610372890000|2021-01-11 13:48:10|944.1|943.6|944|943.7|944.1|943.8|944|943.6|346
1610372900000|2021-01-11 13:48:20|943.9|943.6|943.6|943.5|943.9|943.6|943.6|943.4|1034
1610372910000|2021-01-11 13:48:30|943.5|943.4|943.6|943.1|943.6|943.4|943.4|943.1|4943
1610372920000|2021-01-11 13:48:40|943.5|943.2|943.2|942.8|943.7|943.5|943.2|942.7|3913
1610372930000|2021-01-11 13:48:50|943.3|942.9|943.3|943.1|943.4|943.3|943.2|942.9|6950
1610372940000|2021-01-11 13:49:00|943.2|943|943|942.7|943.2|943|942.9|942.4|1425
1610372950000|2021-01-11 13:49:10|943.1||943.1||943.1||943.1||0
1610372970000|2021-01-11 13:49:30|943|942.6|942.9|942.6|943|942.7|942.6|942.3|2633
1610372980000|2021-01-11 13:49:40|943|942.7|943.2|942.9|943.3|943|943|942.7|444
1610372990000|2021-01-11 13:49:50|943.1|942.8|942.8|942.6|943.1|942.8|942.8|942.6|838
1610373000000|2021-01-11 13:50:00|942.9|942.7|943.1|942.9|943.1|942.9|942.8|942.7|228
1610373010000|2021-01-11 13:50:10|943|942.8|943|942.7|943|942.8|943|942.7|0
1610373020000|2021-01-11 13:50:20|942.9|942.8|943|942.7|943|942.9|942.9|942.7|1984
1610373030000|2021-01-11 13:50:30|942.9|942.6|943|942.7|943|942.8|942.7|942.6|1068
1610373040000|2021-01-11 13:50:40|942.9|942.6|942.8|942.3|943.1|943|942.6|942.2|16829
1610373050000|2021-01-11 13:50:50||942.4||942.3||942.5||942.3|0
1610373060000|2021-01-11 13:51:00|942.7|942.4|942.5|942.3|942.7|942.4|942.3|942.2|4181
1610373070000|2021-01-11 13:51:10|942.6|942.4|942.8|942.3|942.8|942.5|942.6|942.3|788
1610373080000|2021-01-11 13:51:20|942.6|942.4|942.9|942.7|942.9|942.7|942.6|942.4|2292
1610373090000|2021-01-11 13:51:30|943|942.8|943.2|942.9|943.2|942.9|943|942.8|5141
1610373100000|2021-01-11 13:51:40|943.3|943|943.5|943.3|943.5|943.3|943.3|943|1154
1610373110000|2021-01-11 13:51:50|943.6|943.4|943.6|943.4|943.9|943.4|943.6|943.4|234
1610373120000|2021-01-11 13:52:00|943.7|943.5|944|943.6|944|943.6|943.7|943.5|370
1610373130000|2021-01-11 13:52:10|943.9|943.7|943.5|943.3|944|943.7|943.5|943.1|5147
1610373140000|2021-01-11 13:52:20||943.2||943.3||943.3||943.2|0
1610373150000|2021-01-11 13:52:30|943.4|943.2|943.5|943.3|943.5|943.3|943.4|943.1|323
1610373160000|2021-01-11 13:52:40|943.4|943.2|942.7|942.5|943.5|943.3|942.7|942.5|4558
1610373170000|2021-01-11 13:52:50|942.8|942.4|942.3|942.1|942.8|942.4|942.1|941.9|3643
1610373180000|2021-01-11 13:53:00|942.4|942|942.5|942.2|942.5|942.2|942.3|942|700
1610373190000|2021-01-11 13:53:10|942.6|942.3|942.5|942.2|942.6|942.4|942.4|942.1|5384
1610373200000|2021-01-11 13:53:20|942.4|942.1|942.4|942.2|942.4|942.2|942.1|941.9|12011
1610373210000|2021-01-11 13:53:30|942.5|942.3|942.4|942|942.6|942.4|942.4|942|7934
1610373220000|2021-01-11 13:53:40|942.5|942.1|942.7|942.2|942.7|942.2|942.5|942.1|0
1610373230000|2021-01-11 13:53:50|942.6||942.6||942.6||942.6||0
1610373240000|2021-01-11 13:54:00|942.7|942.3|942.9|942.4|942.9|942.4|942.6|942.3|0
1610373250000|2021-01-11 13:54:10|943|942.5|943.1|942.8|943.2|942.9|943|942.5|7046
1610373260000|2021-01-11 13:54:20||942.7||942.8||942.8||942.7|0
1610373270000|2021-01-11 13:54:30|943|942.7|942.6|942.4|943|942.7|942.6|942.4|4288
1610373280000|2021-01-11 13:54:40|942.5|942.3|942.8|942.6|942.8|942.6|942.2|942|7660
1610373290000|2021-01-11 13:54:50|942.7|942.5|942.5|942.4|942.7|942.5|942.5|942.4|175
1610373310000|2021-01-11 13:55:10|942.4|942.2|942.1|942|942.4|942.2|941.9|941.5|5120
1610373320000|2021-01-11 13:55:20|942.2|941.8|942|941.7|942.2|941.8|941.9|941.6|1792
1610373330000|2021-01-11 13:55:30|941.9|941.8|942.4|942.2|942.4|942.2|941.9|941.8|2000
1610373340000|2021-01-11 13:55:40|942.5|942.3|942.4|942.2|942.5|942.3|942.4|942.2|1507
1610373350000|2021-01-11 13:55:50|942.5|942.3|942.5|942.2|942.5|942.3|942.4|942.2|0
1610373360000|2021-01-11 13:56:00|942.4|942.3|942.9|942.6|942.9|942.6|942.4|942.2|1453
1610373370000|2021-01-11 13:56:10|942.8|942.5|942.8|942.6|942.8|942.6|942.8|942.5|0
1610373380000|2021-01-11 13:56:20|942.7|942.5|942.7|942.5|942.7|942.6|942.5|942.3|1501
1610373390000|2021-01-11 13:56:30|942.8|942.6|942.9|942.8|942.9|942.8|942.8|942.5|1519
1610373400000|2021-01-11 13:56:40|943|942.9|943.2|943|943.3|943|943|942.9|0
1610373410000|2021-01-11 13:56:50|943.1|942.9|943|942.8|943.1|943|942.7|942.5|3043
1610373420000|2021-01-11 13:57:00|943.1|942.9|943.1|942.9|943.1|943|943.1|942.9|1008
1610373430000|2021-01-11 13:57:10|943.2|943|943.2|943.1|943.2|943.1|943.2|942.8|1340
1610373440000|2021-01-11 13:57:20|943.3|943.2|943.5|943.3|943.5|943.4|943.3|943.1|4787
1610373450000|2021-01-11 13:57:30|943.4|943.2|943|942.8|943.5|943.3|942.8|942.5|19384
1610373460000|2021-01-11 13:57:40|943.1|942.9|943.4|943.1|943.4|943.1|943|942.9|2273
1610373470000|2021-01-11 13:57:50|943.5||943.4||943.5||943.4||0
1610373480000|2021-01-11 13:58:00|943.3|943|943.3|942.9|943.4|943.1|943.1|942.8|1474
1610373490000|2021-01-11 13:58:10|943.2|942.8|943.1|942.8|943.2|942.8|943.1|942.8|0
1610373500000|2021-01-11 13:58:20|943|942.9|942.7|942.5|943|942.9|942.6|942.5|3528
1610373510000|2021-01-11 13:58:30|942.6|942.3|943.1|942.7|943.1|942.7|942.6|942.3|4232
1610373520000|2021-01-11 13:58:40|943.2||943.2||943.2||943.2||0
1610373530000|2021-01-11 13:58:50|943.1|942.8|943.1|942.9|943.1|942.9|943.1|942.8|0
1610373540000|2021-01-11 13:59:00|943.2|943|943.3|942.9|943.4|943.2|943|942.8|1077
1610373560000|2021-01-11 13:59:20|943.4|943|943.9|943.7|944|943.7|943.4|943|5386
1610373570000|2021-01-11 13:59:30|944|943.6|943.8|943.6|944|943.6|943.8|943.6|2696
1610373580000|2021-01-11 13:59:40|943.9|943.7|943.7|943.5|943.9|943.7|943.7|943.4|1793
1610373590000|2021-01-11 13:59:50|943.6|943.4|943.8|943.5|943.8|943.5|943.4|943.2|4269
1610373600000|2021-01-11 14:00:00|943.9|943.8|944|943.8|944|943.9|943.9|943.7|1533
1610373610000|2021-01-11 14:00:10|943.9|943.7|943.5|943.3|943.9|943.7|943.5|943.2|104
1610373620000|2021-01-11 14:00:20|943.4|943.2|943.4|943.2|943.5|943.4|943.4|943.2|1020
1610373630000|2021-01-11 14:00:30|943.3|943.1|943.3|943.2|943.3|943.2|943.3|943|1707
1610373640000|2021-01-11 14:00:40|943.4|943.3|943.5|943.3|943.8|943.7|943.3|943.1|11684
1610373650000|2021-01-11 14:00:50|943.6|943.2|943.4|943.2|943.6|943.4|943.4|943.2|2980
1610373660000|2021-01-11 14:01:00|943.5|943.3|943.5|943.3|943.6|943.3|943.4|943.2|1567
1610373670000|2021-01-11 14:01:10|943.6|943.4|944.4|944.3|944.4|944.3|943.6|943.3|24388
1610373680000|2021-01-11 14:01:20|944.5|944.4|945|944.6|945|944.6|944.5|944.3|2552
1610373700000|2021-01-11 14:01:40|944.9|944.8|944.9|944.6|944.9|944.9|944.9|944.6|0
1610373710000|2021-01-11 14:01:50||944.5||944.6||944.6||944.5|0
1610373720000|2021-01-11 14:02:00|945||944.9||945||944.9||0
1610373730000|2021-01-11 14:02:10|944.8|944.5|944.6|944.3|944.8|944.5|944.4|944.3|2300
1610373740000|2021-01-11 14:02:20|944.7|944.4|944.9|944.6|944.9|944.6|944.7|944.4|1315
1610373750000|2021-01-11 14:02:30|945||945||945||945||0
1610373760000|2021-01-11 14:02:40|944.9|944.7|945.4|945.2|945.4|945.2|944.9|944.7|6703
1610373770000|2021-01-11 14:02:50|945.3|945.1|945.7|945.4|945.7|945.4|945.3|945.1|2145
1610373780000|2021-01-11 14:03:00|945.6|945.5|945.2|945|945.7|945.5|945.1|944.9|15469
1610373790000|2021-01-11 14:03:10|945.3|945.1|945.4|945.1|945.4|945.1|945.3|945.1|0
1610373800000|2021-01-11 14:03:20|945.5|945.2|946.4|946.2|946.5|946.2|945.5|945.2|21865
1610373810000|2021-01-11 14:03:30|946.3|946.1|946.5|946.2|946.6|946.3|946.3|946|2390
1610373820000|2021-01-11 14:03:40|946.6|946.3|947|946.7|947.1|946.7|946.6|946.3|1443
1610373830000|2021-01-11 14:03:50|947.1||947.1||947.2||947.1||0
1610373840000|2021-01-11 14:04:00|947|946.5|947|946.5|947|946.5|946.9|946.5|0
1610373850000|2021-01-11 14:04:10|946.9|946.6|946.9|946.5|947.1|946.7|946.9|946.5|700
1610373860000|2021-01-11 14:04:20||946.6||946.5||946.6||946.5|0
1610373870000|2021-01-11 14:04:30||946.6||946.5||946.6||946.5|0
1610373890000|2021-01-11 14:04:50|946.8|946.4|946.7|946.3|946.8|946.4|946.7|946.3|624
1610373900000|2021-01-11 14:05:00|946.8|946.4|946.7|946.4|946.8|946.6|946.7|946.3|3703
1610373910000|2021-01-11 14:05:10||946.3||946.3||946.3||946.3|0
1610373920000|2021-01-11 14:05:20|946.6|946.4|946.5|946.3|946.6|946.4|946.5|946.3|639
1610373930000|2021-01-11 14:05:30|946.4|946.2|946.3|945.9|946.5|946.2|946.3|945.9|3577
1610373940000|2021-01-11 14:05:40|946.4|946|946.2|945.9|946.5|946.3|946.2|945.9|11182
1610373950000|2021-01-11 14:05:50|946.1|945.7|946|945.7|946.1|945.7|946|945.7|1400
1610373970000|2021-01-11 14:06:10|945.9|945.6|946|945.5|946|945.6|945.7|945.3|1685
1610373980000|2021-01-11 14:06:20|946.1|945.6|947.2|946.9|947.2|946.9|946.1|945.6|33344
1610373990000|2021-01-11 14:06:30|947.4|947|947.5|947.2|947.5|947.2|947.4|947|150
1610374000000|2021-01-11 14:06:40|947.4||947.4||947.4||947.3||32
1610374010000|2021-01-11 14:06:50|947.3|946.8|947.3|947|947.3|947|946.8|946.5|15688
1610374020000|2021-01-11 14:07:00|947.2|947.1|947.4|947|947.5|947.3|947.2|946.9|5718
1610374030000|2021-01-11 14:07:10|947.5|947.1|947.3|947|947.5|947.3|947.2|946.9|3832
1610374040000|2021-01-11 14:07:20|947.4|947.1|947.3|947.2|947.4|947.2|947.3|947.1|0
1610374050000|2021-01-11 14:07:30|947.2|947.1|947.4|947.2|947.4|947.2|947.2|947.1|1066
1610374060000|2021-01-11 14:07:40|947.5|947.3|947.7|947.5|947.7|947.5|947.5|947.3|3448
1610374070000|2021-01-11 14:07:50|947.6|947.4|947.6|947.4|947.6|947.5|947.5|947.4|2270
1610374080000|2021-01-11 14:08:00|947.5|947.5|947.5|947.3|947.8|947.5|947.4|947.3|1876
1610374090000|2021-01-11 14:08:10|947.6|947.4|947.7|947.5|947.7|947.5|947.5|947.4|985
1610374100000|2021-01-11 14:08:20|947.8|947.6|947.9|947.7|947.9|947.7|947.7|947.6|179
1610374110000|2021-01-11 14:08:30|947.8|947.5|947.8|947.5|947.8|947.5|947.8|947.5|2051
1610374120000|2021-01-11 14:08:40|947.9|947.6|947.9|947.6|947.9|947.7|947.8|947.5|1759
1610374130000|2021-01-11 14:08:50|947.8|947.5|947.4|946.9|947.8|947.6|947.4|946.8|1851
1610374140000|2021-01-11 14:09:00|947.3|947|947.4|947.2|947.4|947.2|947|946.9|5421
1610374150000|2021-01-11 14:09:10|947.5|947.3|947.7|947.5|947.7|947.5|947.5|947.2|0
1610374160000|2021-01-11 14:09:20|947.6||947.6||947.6||947.6||773
1610374170000|2021-01-11 14:09:30|947.5|947.3|947.5|947.2|947.6|947.4|947.5|947.2|1659
1610374180000|2021-01-11 14:09:40|947.4|947.1|947.3|947.1|947.6|947.2|947.3|947|2390
1610374190000|2021-01-11 14:09:50|947.4|947.2|947.4|947.2|947.4|947.2|947.2|947.1|2197
1610374200000|2021-01-11 14:10:00|947.3|947.3|947.5|947.3|947.5|947.3|947.3|947.2|1292
1610374210000|2021-01-11 14:10:10|947.4|947.2|947.4|946.9|947.4|947.2|947.2|946.9|1315
1610374220000|2021-01-11 14:10:20|947.3|946.7|946.7|946.5|947.3|947|946.7|946.4|6281
1610374230000|2021-01-11 14:10:30|946.6|946.4|946.1|945.8|946.6|946.4|946|945.7|13058
1610374240000|2021-01-11 14:10:40|946.2|945.9|945.9|945.7|946.3|945.9|945.9|945.5|1942
1610374250000|2021-01-11 14:10:50|945.8|945.6|945.7|945.3|945.8|945.7|945.5|945.2|12828
1610374260000|2021-01-11 14:11:00|945.8||945.8||945.9||945.8||0
1610374270000|2021-01-11 14:11:10|945.9|945.4|946.2|945.9|946.3|946.1|945.9|945.4|9530
1610374280000|2021-01-11 14:11:20|946.3|946|946.4|946.2|946.4|946.2|946.2|946|8193
1610374290000|2021-01-11 14:11:30|946.3|946.1|945.9|945.6|946.3|946.2|945.9|945.5|1333
1610374320000|2021-01-11 14:12:00|946|945.7|946.1|945.8|946.1|945.8|945.9|945.6|0
1610374330000|2021-01-11 14:12:10|946.2|945.9|946.3|946.2|946.4|946.2|946.2|945.9|8604
1610374340000|2021-01-11 14:12:20|946.2|946|946.1|945.8|946.2|946|946|945.8|5
1610374350000|2021-01-11 14:12:30|946|945.7|945.9|945.7|946|945.7|945.9|945.6|45
1610374360000|2021-01-11 14:12:40|946|945.8|946.1|945.7|946.1|945.8|946|945.7|464
1610374370000|2021-01-11 14:12:50||945.8||945.8||945.8||945.7|0
1610374380000|2021-01-11 14:13:00|946|945.7|945.5|945.1|946|945.7|945.3|945.1|371
1610374390000|2021-01-11 14:13:10|945.4|945|945.3|945|945.4|945|945.3|944.9|203
1610374400000|2021-01-11 14:13:20|945.2|945.1|945.4|945.3|945.4|945.3|945.1|944.9|1983
1610374410000|2021-01-11 14:13:30|945.3|945.2|945.2|944.9|945.3|945.2|944.8|944.6|3754
1610374420000|2021-01-11 14:13:40|945.1||945.1||945.1||945.1||0
1610374430000|2021-01-11 14:13:50|945.2|945|945.1|944.9|945.2|945|945.1|944.9|2192
1610374440000|2021-01-11 14:14:00|945|944.7|945.1|944.7|945.1|944.7|945|944.7|1715
1610374450000|2021-01-11 14:14:10|945||945||945.1||945||0
1610374460000|2021-01-11 14:14:20|944.9|944.6|944.7|944.4|945|944.6|944.7|944.3|948
1610374470000|2021-01-11 14:14:30|944.6|944.3|944.6|944.3|944.7|944.3|944.4|944.3|2294
1610374480000|2021-01-11 14:14:40|944.5|944.2|944.1|943.8|944.5|944.2|944.1|943.7|1835
1610374490000|2021-01-11 14:14:50|944|943.9|944.1|943.9|944.1|943.9|944|943.7|0
1610374500000|2021-01-11 14:15:00|944|944|944|943.7|944.4|944.2|943.9|943.5|9832
1610374510000|2021-01-11 14:15:10|944.1|943.8|944.1|943.8|944.1|943.8|944.1|943.8|0
1610374520000|2021-01-11 14:15:20|944|943.7|944.3|943.9|944.4|944.1|943.9|943.6|5059
1610374530000|2021-01-11 14:15:30|944.2|944|944.4|944.1|944.4|944.1|944.2|944|0
1610374540000|2021-01-11 14:15:40|944.3|944|943.9|943.6|944.3|944|943.9|943.5|1497
1610374550000|2021-01-11 14:15:50|944||944.1||944.1||943.9||0
1610374560000|2021-01-11 14:16:00|944.2|943.7|944.2|943.8|944.4|944.2|944.2|943.7|2304
1610374570000|2021-01-11 14:16:10|944.1|943.7|943.8|943.6|944.1|943.8|943.8|943.5|2748
1610374580000|2021-01-11 14:16:20|943.7|943.4|944|943.7|944|943.8|943.5|943.2|6129
1610374590000|2021-01-11 14:16:30|943.9|943.6|944|943.7|944|943.7|943.9|943.6|0
1610374600000|2021-01-11 14:16:40|943.9|943.8|943.7|943.4|943.9|943.8|943.6|943.3|1801
1610374610000|2021-01-11 14:16:50|943.6||943.6||943.7||943.6||0
1610374620000|2021-01-11 14:17:00|943.5|943.3|943.5|943.3|943.7|943.4|943.4|943|9580
1610374630000|2021-01-11 14:17:10|943.6|943.4|943.7|943.4|943.8|943.6|943.5|943.3|3836
1610374650000|2021-01-11 14:17:30||943.5||943.5||943.5||943.5|0
1610374660000|2021-01-11 14:17:40|943.6|943.4|943.1|942.9|943.6|943.4|943.1|942.8|3309
1610374670000|2021-01-11 14:17:50|943.2|942.8|943.1|942.7|943.2|942.8|943.1|942.6|0
1610374680000|2021-01-11 14:18:00|943.2|942.8|942.9|942.6|943.2|943|942.9|942.5|1863
1610374690000|2021-01-11 14:18:10|943|942.5|942.7|942.4|943|942.5|942.4|942.1|3759
1610374700000|2021-01-11 14:18:20|942.6|942.3|942|941.7|942.6|942.4|942|941.7|4300
1610374710000|2021-01-11 14:18:30|941.9|941.8|941.6|941.3|941.9|941.8|941.6|941.3|4598
1610374720000|2021-01-11 14:18:40||941.2||941.1||941.2||941|0
1610374730000|2021-01-11 14:18:50|941.4|941|940.7|940.5|941.4|941|940.6|940.3|11107
1610374740000|2021-01-11 14:19:00|940.6|940.4|940.5|939.9|940.7|940.4|940.1|939.6|8738
1610374750000|2021-01-11 14:19:10||940||940.1||940.1||940|0
1610374760000|2021-01-11 14:19:20|940.4|940|940.3|940.1|940.4|940.1|940.3|939.9|2602
1610374770000|2021-01-11 14:19:30|||||||||7
1610374780000|2021-01-11 14:19:40|940.2|940.2|940.3|940.1|940.3|940.2|940.1|939.9|1949
1610374790000|2021-01-11 14:19:50|940.2|940.2|940.2|940.1|940.2|940.2|940.2|940.1|0
1610374800000|2021-01-11 14:20:00|940|939.9|940|939.8|940.2|939.9|939.8|939.5|3087
1610374810000|2021-01-11 14:20:10|940.1|939.9|940.7|940.5|940.7|940.5|939.9|939.6|13093
1610374820000|2021-01-11 14:20:20|940.6|940.3|940.6|940.3|940.6|940.3|940.4|940.2|1555
1610374830000|2021-01-11 14:20:30|940.5|940.4|940.9|940.7|940.9|940.7|940.5|940.3|1733
1610374840000|2021-01-11 14:20:40|941|940.8|940.3|940|941.1|940.9|940.1|939.7|19139
1610374850000|2021-01-11 14:20:50|940.4|940.1|940.6|940.2|940.7|940.2|940.4|940.1|2575
1610374860000|2021-01-11 14:21:00|940.5|940.1|940.8|940.3|940.8|940.3|940.1|939.9|3910
1610374870000|2021-01-11 14:21:10|940.7|940.4|940.8|940.4|940.8|940.4|940.5|940.4|543
1610374880000|2021-01-11 14:21:20|940.4|940.3|940.3|940|940.6|940.4|940.3|939.9|3730
1610374890000|2021-01-11 14:21:30|940.4|940.1|940.5|940.1|940.5|940.1|940.4|940.1|214
1610374900000|2021-01-11 14:21:40|940.6|940.2|940.7|940.3|940.8|940.3|940.6|940.2|1796
1610374910000|2021-01-11 14:21:50|940.4|940.2|940.7|940.3|940.7|940.3|940.4|940.2|700
1610374920000|2021-01-11 14:22:00|940.8|940.4|940.2|940|940.8|940.6|940.2|940|5869
1610374930000|2021-01-11 14:22:10|940.1|939.9|940|939.7|940.3|940.1|939.7|939.3|4175
1610374940000|2021-01-11 14:22:20|940.1|939.8|940.4|940.2|940.5|940.3|940.1|939.6|6458
1610374950000|2021-01-11 14:22:30|940.5|940.1|940.1|939.7|940.5|940.1|940|939.7|1349
1610374960000|2021-01-11 14:22:40|940|939.8|940.2|940|940.2|940.1|940|939.8|24
1610374970000|2021-01-11 14:22:50|940.4|940.1|940.4|940.1|940.6|940.2|940.3|940|175
1610374980000|2021-01-11 14:23:00|940.3|940.2|940.5|940.2|940.5|940.2|940.3|940.1|1747
1610374990000|2021-01-11 14:23:10|940.4|940.3|940.7|940.4|940.7|940.4|940.4|940.2|422
1610375000000|2021-01-11 14:23:20|940.8|940.5|941.1|940.8|941.1|940.8|940.8|940.5|2800
1610375010000|2021-01-11 14:23:30|941|940.7|941.4|941|941.4|941.1|941|940.7|3005
1610375020000|2021-01-11 14:23:40|941.5|941.1|941.9|941.6|942|941.7|941.5|941.1|550
1610375030000|2021-01-11 14:23:50|942|941.7|942.1|941.9|942.1|942|941.9|941.7|720
1610375040000|2021-01-11 14:24:00|942.2|942|941.5|941.1|942.2|942|941.5|941|3237
1610375050000|2021-01-11 14:24:10|941.4|941|941|940.7|941.4|941.1|941|940.6|1693
1610375060000|2021-01-11 14:24:20|940.9|940.6|941.3|940.9|941.3|941|940.9|940.6|1387
1610375090000|2021-01-11 14:24:50|941.4|941|941.6|941.3|941.7|941.3|941.4|940.9|8439
1610375100000|2021-01-11 14:25:00|941.5|941.2|941.5|941.3|941.6|941.3|941.4|941.1|1490
1610375110000|2021-01-11 14:25:10|941.6|941.4|941.5|941.2|941.7|941.4|941.3|941.2|3328
1610375120000|2021-01-11 14:25:20|941.7|941.3|941.7|941.3|941.7|941.3|941.7|941.3|120
1610375130000|2021-01-11 14:25:30|941.6|941.5|941.3|941.2|941.6|941.6|941.3|941.2|2370
1610375140000|2021-01-11 14:25:40|941.4|941|941.4|941|941.5|941.2|941.2|941|985
1610375150000|2021-01-11 14:25:50|941.5||941.4||941.5||941.4||0
1610375160000|2021-01-11 14:26:00|941.5|941.1|941.2|940.9|941.6|941.2|941|940.8|10927
1610375170000|2021-01-11 14:26:10|941.3|941|941.1|941|941.3|941|941.1|940.8|0
1610375180000|2021-01-11 14:26:20|941|940.8|941.5|941.2|941.5|941.2|941|940.8|1917
1610375190000|2021-01-11 14:26:30|941.4||941.3||941.4||941.3||500
1610375200000|2021-01-11 14:26:40|941.2|941|941.1|940.9|941.2|941|941.1|940.8|5
1610375210000|2021-01-11 14:26:50|941|940.7|941|940.9|941.1|940.9|940.9|940.5|1156
1610375220000|2021-01-11 14:27:00|941.1|940.8|940.8|940.6|941.1|940.9|940.8|940.5|1908
1610375230000|2021-01-11 14:27:10|940.9|940.5|941|940.6|941|940.8|940.9|940.5|293
1610375240000|2021-01-11 14:27:20|940.9|940.7|941.2|940.8|941.2|940.8|940.9|940.7|0
1610375250000|2021-01-11 14:27:30|941.3|940.9|941.3|941.1|941.6|941.3|941.3|940.9|233
1610375260000|2021-01-11 14:27:40|941.4|941.2|941.6|941.2|941.6|941.2|941.3|941.2|0
1610375270000|2021-01-11 14:27:50|941.5|941.1|941.4|941.2|941.5|941.2|941.4|941|0
1610375280000|2021-01-11 14:28:00|941.5|941.1|941.8|941.5|942|941.7|941.5|941|1362
1610375290000|2021-01-11 14:28:10|942.2|941.6|942.2|942|942.2|942.1|942.1|941.6|14241
1610375300000|2021-01-11 14:28:20|942.3|942.1|942.3|942|942.4|942.1|942.3|942|570
1610375310000|2021-01-11 14:28:30|942.2|941.9|942.3|941.9|942.3|941.9|942.1|941.7|3900
1610375320000|2021-01-11 14:28:40|942.1|941.8|942|941.7|942.1|941.9|941.9|941.6|1439
1610375330000|2021-01-11 14:28:50|941.9|941.6|941.6|941.2|941.9|941.7|941.5|941.2|1517
1610375340000|2021-01-11 14:29:00||941.3||941.3||941.3||941.3|0
1610375350000|2021-01-11 14:29:10|941.5|941.2|941.5|941|941.6|941.4|941.3|941|3525
1610375360000|2021-01-11 14:29:20|941.6|941.1|941.7|941.4|941.7|941.4|941.5|941.1|262
1610375370000|2021-01-11 14:29:30|941.8|941.5|941.8|941.4|942|941.7|941.7|941.4|1281
1610375380000|2021-01-11 14:29:40|941.7||941.8||941.8||941.7||0
1610375390000|2021-01-11 14:29:50|941.7|941.5|941.8|941.7|941.8|941.7|941.7|941.5|0
1610375400000|2021-01-11 14:30:00|942|941.8|941.7|941.5|942.3|941.9|941.5|941.4|14210
1610375410000|2021-01-11 14:30:10|941.6|941.4|941.5|941|941.6|941.4|941.2|941|2003
1610375420000|2021-01-11 14:30:20|941.6|941.1|941.5|941|941.7|941.2|941.5|941|0
1610375430000|2021-01-11 14:30:30|941.4|940.9|941.1|940.6|941.4|940.9|940.8|940.4|3805
1610375440000|2021-01-11 14:30:40|941|940.5|940.5|940.2|941|940.5|940.5|940.2|1407
1610375450000|2021-01-11 14:30:50|940.4|940.1|940.1|939.8|940.4|940.1|940|939.7|1209
1610375460000|2021-01-11 14:31:00|940.2|939.9|940.2|939.9|940.2|940.1|940.1|939.8|2280
1610375470000|2021-01-11 14:31:10|940.1|939.8|942.8|942.2|942.8|942.2|940.1|939.8|20302
1610375480000|2021-01-11 14:31:20|942.9|942.8|943.8|943.4|943.9|943.4|942.8|942.4|19252
1610375490000|2021-01-11 14:31:30|943.7|943.3|943.2|942.9|943.8|943.3|943.1|942.7|1908
1610375500000|2021-01-11 14:31:40|943.1|943|942.9|942.6|943.2|943|942.9|942.6|518
1610375510000|2021-01-11 14:31:50|943|942.7|944|943.6|944.1|943.6|943|942.7|1815
1610375520000|2021-01-11 14:32:00|944.1|943.7|945.5|945.1|945.5|945.1|943.7|943.6|19213
1610375530000|2021-01-11 14:32:10|945.4|945.2|945.4|945.2|945.7|945.4|944.8|944.4|10689
1610375540000|2021-01-11 14:32:20|945.3|945.1|945.1|944.8|945.4|945.2|944.9|944.6|9442
1610375550000|2021-01-11 14:32:30|945.2|944.9|945.8|945.5|945.9|945.5|945.1|944.9|10643
1610375560000|2021-01-11 14:32:40|945.7|945.3|944.3|944.1|945.7|945.3|944.3|943.9|27919
1610375570000|2021-01-11 14:32:50|944.2|943.9|944.8|944.6|945|944.6|944.1|943.7|2466
1610375580000|2021-01-11 14:33:00|944.9|944.7|946|945.6|946.1|946|944.9|944.6|14403
1610375590000|2021-01-11 14:33:10|945.9|945.7|946.4|946|946.5|946|945.9|945.5|2234
1610375600000|2021-01-11 14:33:20|946.5|946.1|947.6|946.9|947.9|947.3|946.3|946.1|27749
1610375610000|2021-01-11 14:33:30|947.5|947|947.4|947.1|947.7|947.4|947.2|946.9|6195
1610375620000|2021-01-11 14:33:40|947.3|947.2|946.9|946.4|947.3|947.2|946.7|946.3|3598
1610375630000|2021-01-11 14:33:50|947|946.5|947.8|947.6|947.8|947.6|947|946.5|1647
1610375640000|2021-01-11 14:34:00|947.9|947.7|947.7|947.2|948|947.8|947.4|947.1|7729
1610375650000|2021-01-11 14:34:10|947.6|947.3|948|947.7|948|947.7|947.4|947.2|4493
1610375660000|2021-01-11 14:34:20|947.9|947.8|948.7|948.3|949|948.6|947.9|947.8|8326
1610375670000|2021-01-11 14:34:30|948.8|948.4|948.7|948.5|949.3|949|948.7|948.3|15733
1610375680000|2021-01-11 14:34:40|948.6|948.3|949|948.7|949|948.7|948.5|948.3|5754
1610375690000|2021-01-11 14:34:50|948.9|948.6|949.7|949.2|950|949.6|948.8|948.4|6372
1610375700000|2021-01-11 14:35:00|949.8|949.3|949.8|949.3|949.9|949.7|949.8|949.2|6373
1610375710000|2021-01-11 14:35:10|949.4|949.4|949.4|948.9|949.6|949.4|949|948.8|1214
1610375720000|2021-01-11 14:35:20|949.5|948.8|949.8|949.3|949.8|949.3|949.4|948.8|160
1610375730000|2021-01-11 14:35:30|949.7|949.2|949|948.7|949.7|949.3|948.9|948.6|7096
1610375740000|2021-01-11 14:35:40|948.9|948.6|949|948.5|949.4|949.1|948.6|948.3|16556
1610375750000|2021-01-11 14:35:50|949.1|948.6|949.1|948.7|949.2|948.7|949.1|948.6|0
1610375760000|2021-01-11 14:36:00|949.2|948.8|949.8|949.3|950|949.8|949.1|948.8|9470
1610375770000|2021-01-11 14:36:10|949.9|949.4|950|949.5|950.5|950.2|949.9|949.4|10970
1610375780000|2021-01-11 14:36:20|949.8|949.4|949.2|948.7|949.8|949.4|949.2|948.7|2960
1610375790000|2021-01-11 14:36:30|949.1|948.6|948.4|947.8|949.1|948.7|948.4|947.7|10747
1610375800000|2021-01-11 14:36:40|948.5|947.9|949|948.4|949.2|948.8|948.4|947.9|19093
1610375810000|2021-01-11 14:36:50|||||||||203
1610375820000|2021-01-11 14:37:00|948.9|948.3|948|947.6|948.9|948.3|948|947.5|4842
1610375830000|2021-01-11 14:37:10|948.1|947.8|948.3|947.8|948.6|948.2|947.4|947.2|18412
1610375840000|2021-01-11 14:37:20|948.5|947.9|948.2|947.8|948.6|948|948|947.8|936
1610375850000|2021-01-11 14:37:30|948.1|947.9|947.9|947.3|948.1|947.9|947.6|947.2|3949
1610375860000|2021-01-11 14:37:40|947.8|947.4|948.5|948.1|948.6|948.1|947.8|947.4|2703
1610375870000|2021-01-11 14:37:50|948.4|948|948.2|947.8|948.4|948|948.2|947.6|793
1610375880000|2021-01-11 14:38:00|948.1|947.7|948.2|947.9|948.2|947.9|947.5|947.3|13259
1610375890000|2021-01-11 14:38:10|948.1|947.8|947.7|947.2|948.1|947.9|947.7|947.2|2761
1610375900000|2021-01-11 14:38:20|947.6|947.1|947.7|947.2|947.7|947.3|947.5|947.1|2036
1610375910000|2021-01-11 14:38:30|947.6|947.1|947.8|947.2|947.8|947.2|947.3|947.1|5774
1610375920000|2021-01-11 14:38:40|947.7|947.3|948.1|947.8|948.1|947.8|947.7|947.3|835
1610375930000|2021-01-11 14:38:50|948|947.9|948.1|947.8|948.1|947.9|948|947.8|2684
1610375940000|2021-01-11 14:39:00|948.2|947.9|949.2|948.9|949.3|949.1|948.2|947.9|21820
1610375950000|2021-01-11 14:39:10|949.3|949|949.2|948.9|949.3|949.1|949.2|948.9|0
1610375960000|2021-01-11 14:39:20|949.3|949|949.9|949.2|949.9|949.2|949.3|948.9|450
1610375970000|2021-01-11 14:39:30|949.8|949.3|950.4|950|950.6|950.1|949.8|949.3|45702
1610375980000|2021-01-11 14:39:40|950.3|950.1|950.4|950|950.5|950.1|950.3|950|200
1610375990000|2021-01-11 14:39:50|950.3|949.9|949.8|949.7|950.3|950|949.8|949.5|3952
1610376000000|2021-01-11 14:40:00|949.9|949.5|950.4|949.9|950.5|949.9|949.6|949.2|8460
1610376010000|2021-01-11 14:40:10|950.5|950.1|950|949.6|950.5|950.2|950|949.5|1928
1610376020000|2021-01-11 14:40:20|949.9|949.5|950.2|949.4|950.2|949.8|949.8|949.4|821
1610376030000|2021-01-11 14:40:30|950|949.5|949.5|949|950|949.5|949.2|948.8|7335
1610376040000|2021-01-11 14:40:40|949.4|948.9|949.8|949.2|949.8|949.2|949.4|948.7|0
1610376050000|2021-01-11 14:40:50|949.7|949.3|949.6|949.2|949.9|949.6|949.4|949.1|15783
1610376060000|2021-01-11 14:41:00|949.7|949.3|950.3|950|950.5|950|949.7|949.3|2791
1610376070000|2021-01-11 14:41:10|950.2|950.1|950.1|949.7|950.5|950.2|950|949.7|3763
1610376080000|2021-01-11 14:41:20|950.2|949.6|950|949.6|950.2|949.6|949.9|949.5|0
1610376090000|2021-01-11 14:41:30|950.1|949.5|949.9|949.5|950.1|949.6|949.8|949.4|527
1610376100000|2021-01-11 14:41:40|949.8|949.4|950|949.5|950|949.6|949.5|949.4|1900
1610376110000|2021-01-11 14:41:50|950.1|949.6|950.2|949.7|950.3|949.7|950|949.6|1200
1610376120000|2021-01-11 14:42:00|950.1||950.3||950.3||950.1||0
1610376130000|2021-01-11 14:42:10|950.4|949.8|950.4|950.1|950.5|950.1|950.3|949.8|1614
1610376140000|2021-01-11 14:42:20|950.5|950.2|950.4|950.1|950.5|950.2|950.3|950|392
1610376150000|2021-01-11 14:42:30|950.3|950|950.4|950.1|950.4|950.1|950.2|950|1644
1610376160000|2021-01-11 14:42:40|950.3|950|950.2|950|950.3|950.1|950.1|950|532
1610376170000|2021-01-11 14:42:50|950.3|949.9|949.6|949.2|950.3|949.9|949.2|949|6842
1610376180000|2021-01-11 14:43:00|949.5|949.1|949.5|948.8|949.6|949.2|949.1|948.7|5593
1610376190000|2021-01-11 14:43:10|949.4|948.9|949.3|948.8|949.5|949.1|949.3|948.8|0
1610376200000|2021-01-11 14:43:20|949.2|948.9|948.9|948.4|949.2|948.9|948.8|948.2|3624
1610376210000|2021-01-11 14:43:30|949|948.5|949.3|948.8|949.3|948.8|949|948.5|3897
1610376220000|2021-01-11 14:43:40|949.2|948.9|949.3|949|949.3|949|949.2|948.9|1124
1610376230000|2021-01-11 14:43:50|949|948.9|949|948.6|949.3|949|949|948.6|14381
1610376240000|2021-01-11 14:44:00|948.9|948.5|948|947.6|948.9|948.5|947.7|947.5|2743
1610376250000|2021-01-11 14:44:10|947.9|947.5|947.8|947.4|947.9|947.5|947.8|947.1|2603
1610376260000|2021-01-11 14:44:20|947.7|947.5|947.8|947.5|947.8|947.5|947.7|947.5|0
1610376270000|2021-01-11 14:44:30|947.7|947.6|947.9|947.6|947.9|947.6|947.6|947.2|5485
1610376280000|2021-01-11 14:44:40|947.8|947.7|949.2|948.8|949.3|948.9|947.8|947.6|23236
1610376290000|2021-01-11 14:44:50|949.3|948.9|949.5|948.9|949.8|949.2|949.3|948.9|226
1610376300000|2021-01-11 14:45:00|949.3|949|948.9|948.6|949.3|949|948.7|948.4|15134
1610376310000|2021-01-11 14:45:10|948.8|948.5|949|948.6|949|948.6|948.1|947.8|25358
1610376320000|2021-01-11 14:45:20|948.9|948.4|948.9|948.4|949|948.6|948.6|948.2|4398
1610376330000|2021-01-11 14:45:30|949|948.5|949.5|949|949.5|949.1|949|948.5|2392
1610376340000|2021-01-11 14:45:40|949.6|949.1|950|949.7|950|949.7|949.6|949.1|1711
1610376350000|2021-01-11 14:45:50|949.9|949.8|950.2|949.7|950.4|950|949.9|949.7|818
1610376360000|2021-01-11 14:46:00||949.6||949.7||949.7||949.6|0
1610376370000|2021-01-11 14:46:10|950.1|949.8|950.3|949.9|950.4|949.9|949.8|949.6|5676
1610376380000|2021-01-11 14:46:20|950.4|950|951|950.6|951|950.7|950.4|949.9|5442
1610376390000|2021-01-11 14:46:30|950.9|950.5|950.9|950.5|951|950.7|950.7|950.4|2894
1610376400000|2021-01-11 14:46:40|951|950.6|951|950.6|951|950.7|950.6|950.5|1553
1610376410000|2021-01-11 14:46:50|950.9|950.5|950.9|950.4|951|950.6|950.9|950.4|0
1610376420000|2021-01-11 14:47:00|951|950.5|951.3|950.7|951.5|951.1|951|950.5|22180
1610376430000|2021-01-11 14:47:10|951.5|950.8|951.1|950.7|951.5|951.2|951.1|950.7|25706
1610376440000|2021-01-11 14:47:20|951.2|950.8|950.8|950.5|951.2|950.8|950.7|950.5|0
1610376450000|2021-01-11 14:47:30|950.7||950.8||950.8||950.7||0
1610376460000|2021-01-11 14:47:40|950.7||950.8||950.8||950.7||0
1610376470000|2021-01-11 14:47:50|950.7|950.3|951.2|950.8|951.3|950.8|950.6|950.3|8808
1610376480000|2021-01-11 14:48:00|951.3|950.9|951.7|951.3|951.9|951.5|951.3|950.9|307
1610376490000|2021-01-11 14:48:10|951.6|951.4|951.2|950.9|951.6|951.4|951|950.6|2657
1610376500000|2021-01-11 14:48:20|951.1|951|950.7|950.3|951.1|951|950.5|950.1|3065
1610376510000|2021-01-11 14:48:30|950.8|950.2|950.7|950.5|950.9|950.5|950.6|950.1|0
1610376520000|2021-01-11 14:48:40|951|950.4|950.9|950.3|951|950.4|950.9|950.3|0
1610376530000|2021-01-11 14:48:50|950.8|950.4|950.9|950.5|951|950.5|950.8|950.3|0
1610376540000|2021-01-11 14:49:00|951|950.6|951.8|951.4|951.8|951.4|950.8|950.6|6478
1610376550000|2021-01-11 14:49:10|951.9|951.5|952.1|951.7|952.2|952|951.9|951.5|19496
1610376560000|2021-01-11 14:49:20|952|951.6|952.1|951.6|952.1|951.7|951.9|951.5|0
1610376570000|2021-01-11 14:49:30|952|951.5|951.7|951.4|952|951.5|951.6|951.3|3081
1610376580000|2021-01-11 14:49:40|951.6|951.3|951.5|951.1|951.7|951.4|951.3|951|13590
1610376590000|2021-01-11 14:49:50|951.4|951|951.2|950.7|951.4|951|951.1|950.7|3569
1610376600000|2021-01-11 14:50:00|951.1|950.6|950.9|950.7|951.1|950.7|950.7|950.2|3222
1610376610000|2021-01-11 14:50:10|951|950.6|951.6|951.3|951.6|951.3|951|950.6|3164
1610376620000|2021-01-11 14:50:20|951.5|951.2|951.3|951|951.5|951.4|951.3|951|863
1610376630000|2021-01-11 14:50:30|951.4|950.9|951.3|950.7|951.5|950.9|951.3|950.7|0
1610376640000|2021-01-11 14:50:40|951.2|950.8|951.3|950.9|951.4|951.2|951.1|950.7|4272
1610376650000|2021-01-11 14:50:50|951.2|951|950.6|950.2|951.2|951|950.3|949.9|5127
1610376660000|2021-01-11 14:51:00|950.5|950.1|950.5|950.1|950.6|950.1|949.8|949.5|6459
1610376670000|2021-01-11 14:51:10|950.4|949.9|950.4|950.2|950.4|950.3|950.3|949.7|1787
1610376680000|2021-01-11 14:51:20|950.6|950.3|950.5|950.1|950.6|950.4|950.3|949.8|2773
1610376690000|2021-01-11 14:51:30|950.6|950|950|949.5|950.6|950|949.8|949.4|1506
1610376700000|2021-01-11 14:51:40|949.9|949.6|950.2|949.7|950.3|949.9|949.9|949.6|1292
1610376710000|2021-01-11 14:51:50|949.9|949.8|950.5|950.1|951.1|951|949.9|949.7|113016
1610376720000|2021-01-11 14:52:00|950.6|950.2|950.1|949.6|950.6|950.3|949.9|949.5|3798
1610376730000|2021-01-11 14:52:10|950.2|949.7|950.1|949.6|950.2|950|950.1|949.6|1942
1610376740000|2021-01-11 14:52:20|950.2|949.7|950.2|949.9|950.2|950.1|950.1|949.7|1595
1610376750000|2021-01-11 14:52:30|950.3|950|950.3|949.9|950.6|950.4|950.1|949.9|4081
1610376760000|2021-01-11 14:52:40|950.4|950|951|950.7|951.2|950.7|950.3|950|2521
1610376770000|2021-01-11 14:52:50|951.1|950.6|951|950.8|951.3|950.8|950.9|950.5|0
1610376780000|2021-01-11 14:53:00|951.2|950.7|951.5|951.1|951.6|951.3|951.2|950.7|7974
1610376790000|2021-01-11 14:53:10|951.4|951|951|950.5|951.4|951|951|950.5|1730
1610376800000|2021-01-11 14:53:20|951.1|950.6|951.2|950.7|951.2|950.8|950.8|950.5|1493
1610376810000|2021-01-11 14:53:30|951.1|950.8|951.4|951|951.4|951.1|951.1|950.8|1997
1610376820000|2021-01-11 14:53:40|951.5|951.1|950.8|950.6|951.5|951.1|950.8|950.6|1539
1610376830000|2021-01-11 14:53:50|950.9|950.7|951|950.6|951|950.7|950.9|950.6|212
1610376840000|2021-01-11 14:54:00|950.9|950.4|951.5|951.3|951.5|951.3|950.6|950.3|2122
1610376850000|2021-01-11 14:54:10|951.6|951.2|951.8|951.3|951.9|951.5|951.6|951.2|2168
1610376860000|2021-01-11 14:54:20|951.9|951.4|952.3|952|952.3|952.1|951.9|951.4|4566
1610376870000|2021-01-11 14:54:30|952.2|951.9|952.2|951.9|952.3|951.9|952.2|951.8|0
1610376880000|2021-01-11 14:54:40|952.3|952|952.7|952.2|952.8|952.3|952.2|951.9|3608
1610376890000|2021-01-11 14:54:50|952.8|952.3|952.9|952.5|953|952.5|952.6|952.3|893
1610376900000|2021-01-11 14:55:00|952.8|952.4|953.7|953.3|954|953.6|952.7|952.3|27604
1610376910000|2021-01-11 14:55:10|953.6|953.2|953.4|953|953.7|953.4|953.3|953|5011
1610376920000|2021-01-11 14:55:20|953.3|952.9|953.2|952.6|953.3|952.9|953|952.5|2719
1610376930000|2021-01-11 14:55:30|953.3|952.7|953.4|952.8|953.5|953|953.3|952.7|1435
1610376940000|2021-01-11 14:55:40|953.3|952.6|953.2|952.7|953.3|952.8|952.3|952.1|3849
1610376950000|2021-01-11 14:55:50|953.1|952.6|953.1|952.6|953.2|952.9|953|952.6|502
1610376960000|2021-01-11 14:56:00|953.2|952.7|953.4|953|953.4|953.1|953.2|952.7|637
1610376970000|2021-01-11 14:56:10|953.6|953.1|953.6|953.2|953.6|953.4|953.6|953.1|1790
1610376980000|2021-01-11 14:56:20|953.7|953.3|953.8|953.4|953.9|953.7|953.6|953.3|3417
1610376990000|2021-01-11 14:56:30|953.6|953.5|954.5|954|954.9|954.4|953.6|953.5|36171
1610377000000|2021-01-11 14:56:40|954.4|954.1|955|954.8|955|954.8|954.2|954|9494
1610377010000|2021-01-11 14:56:50|954.9|954.9|954.7|954.5|955|954.9|954.7|954.3|19948
1610377020000|2021-01-11 14:57:00|954.6|954.4|954.5|954.1|954.6|954.4|954.3|954|1835
1610377030000|2021-01-11 14:57:10|954.4|954.2|954.5|954.1|954.9|954.5|954.4|954|6985
1610377040000|2021-01-11 14:57:20|954.6|954|954.5|954|954.7|954.1|954.4|954|3607
1610377050000|2021-01-11 14:57:30|954.3|954.1|954.6|954.2|954.7|954.3|954|953.5|23307
1610377060000|2021-01-11 14:57:40|954.7|954.3|955|954.6|955|954.9|954.7|954.3|2247
1610377070000|2021-01-11 14:57:50|954.9|954.7|955.4|955.1|955.5|955.3|954.9|954.7|20484
1610377080000|2021-01-11 14:58:00|955.3|955.2|955.3|955|955.4|955.2|955.2|954.9|1638
1610377090000|2021-01-11 14:58:10|955.4|955.1|954.2|953.9|955.4|955.2|954.1|953.7|115280
1610377100000|2021-01-11 14:58:20|954.1|953.8|954.3|953.8|954.5|954.3|954|953.7|7189
1610377110000|2021-01-11 14:58:30|954.2|953.9|954.5|954.2|954.5|954.2|954.1|953.9|2038
1610377120000|2021-01-11 14:58:40|954.6|954.3|954.6|954.3|954.8|954.3|954.3|954|5782
1610377130000|2021-01-11 14:58:50|954.5|954.2|954.6|954.1|954.6|954.2|954.5|954.1|0
1610377140000|2021-01-11 14:59:00|954.5|954.2|954.3|953.9|954.6|954.2|954.3|953.9|30
1610377150000|2021-01-11 14:59:10|954.4|954|954.4|954|954.6|954.4|954.4|954|10550
1610377160000|2021-01-11 14:59:20|954.5|953.9|954.1|953.9|954.5|954|954.1|953.7|3653
1610377170000|2021-01-11 14:59:30|954.2|954.2|954|953.5|954.6|954.4|953.8|953.4|7072
1610377180000|2021-01-11 14:59:40|953.9|953.4|953.7|953.4|953.9|953.4|953.3|952.9|1693
1610377190000|2021-01-11 14:59:50|953.6|953.5|953.6|953.4|953.7|953.5|953.6|953.2|146
1610377200000|2021-01-11 15:00:00|953.7|953.1|953.7|953.5|953.9|953.5|953.6|952.9|1270
1610377210000|2021-01-11 15:00:10|953.9|953.4|953.7|953.4|953.9|953.6|953.7|953.4|392
1610377220000|2021-01-11 15:00:20|953.6|953.5|954.4|953.9|954.4|953.9|953.6|953.4|2404
1610377230000|2021-01-11 15:00:30|954.5|954|954.3|953.9|954.6|954.1|954.2|953.9|700
1610377240000|2021-01-11 15:00:40|954.4|953.8|954.3|953.9|954.5|954.2|954.3|953.8|0
1610377250000|2021-01-11 15:00:50|954.2|953.8|954.3|953.9|954.3|953.9|954.2|953.8|0
1610377260000|2021-01-11 15:01:00|954.4|953.8|954.1|953.6|954.4|953.9|954.1|953.6|553
1610377270000|2021-01-11 15:01:10|954.2|953.7|954.5|953.9|954.5|954|954.2|953.7|0
1610377280000|2021-01-11 15:01:20|954.4|953.8|953.9|953.5|954.4|953.8|953.7|953.5|2043
1610377300000|2021-01-11 15:01:40|953.8|953.4|953.1|952.8|953.8|953.4|953.1|952.8|8193
1610377310000|2021-01-11 15:01:50|953.2|952.9|953.5|953|953.6|953.2|953.1|952.9|4376
1610377320000|2021-01-11 15:02:00|953.6|953.1|953.9|953.4|954|953.4|953.6|953.1|0
1610377330000|2021-01-11 15:02:10|953.8||953.8||953.9||953.8||0
1610377340000|2021-01-11 15:02:20|953.7|953.3|953.5|953.3|953.8|953.5|953.5|953.2|13377
1610377350000|2021-01-11 15:02:30|953.6|953.4|953.9|953.6|953.9|953.6|953.6|953.3|1662
1610377360000|2021-01-11 15:02:40|954|953.7|954.5|954.1|954.6|954.3|954|953.7|2134
1610377370000|2021-01-11 15:02:50|954.4|954.2|954.3|954|954.5|954.2|954.3|954|548
1610377380000|2021-01-11 15:03:00|954.2|953.8|954.8|954.4|954.9|954.5|954|953.5|2488
1610377390000|2021-01-11 15:03:10|954.9|954.5|955|954.6|955|954.6|954.8|954.5|0
1610377400000|2021-01-11 15:03:20|954.9||954.9||954.9||954.9||0
1610377410000|2021-01-11 15:03:30|955|954.7|955|954.7|955|954.8|954.9|954.7|589
1610377420000|2021-01-11 15:03:40||954.8||954.8||954.8||954.7|0
1610377430000|2021-01-11 15:03:50|955.1|954.9|956|955.5|956|955.5|955.1|954.9|2669
1610377440000|2021-01-11 15:04:00|956.1|955.6|956.6|956.3|956.6|956.3|956.1|955.6|1503
1610377450000|2021-01-11 15:04:10|956.5|956.1|956.4|955.9|956.5|956.1|956|955.8|36021
1610377460000|2021-01-11 15:04:20|956.3|955.8|955.7|955.3|956.3|955.8|955.7|955.3|4046
1610377470000|2021-01-11 15:04:30|955.3|955.1|955.5|955.1|955.6|955.2|955.3|954.9|2490
1610377480000|2021-01-11 15:04:40|955.4|955|955|954.6|955.4|955|954.9|954.5|3714
1610377490000|2021-01-11 15:04:50|954.9|954.7|954.9|954.7|954.9|954.7|954.7|954.7|928
1610377500000|2021-01-11 15:05:00|955|954.8|955|954.5|955.3|954.9|955|954.5|5496
1610377510000|2021-01-11 15:05:10|955.1|954.6|955.3|954.9|955.3|954.9|955.1|954.6|0
1610377520000|2021-01-11 15:05:20|955.2|954.7|955.3|954.9|955.3|954.9|955.2|954.7|0
1610377530000|2021-01-11 15:05:30|955.2|954.8|955.1|954.9|955.2|954.9|955|954.5|0
1610377540000|2021-01-11 15:05:40|955|954.7|954.9|954.4|955|954.8|954.8|954.3|13257
1610377550000|2021-01-11 15:05:50|954.8|954.5|954.7|954.6|954.8|954.6|954.7|954.5|1363
1610377560000|2021-01-11 15:06:00|954.8|954.7|954.9|954.6|955.4|954.9|954.8|954.6|1598
1610377570000|2021-01-11 15:06:10|954.8|954.7|955.2|954.8|955.2|954.8|954.7|954.5|2859
1610377580000|2021-01-11 15:06:20|955.1||955.1||955.2||955.1||0
1610377590000|2021-01-11 15:06:30|955|954.6|954.7|954.5|955|954.6|954.7|954.5|905
1610377600000|2021-01-11 15:06:40|954.8|954.3|954.6|954.2|954.8|954.4|954.6|954.2|158
1610377610000|2021-01-11 15:06:50|954.5|954.1|954.6|954.3|954.6|954.3|954.5|954.1|0
1610377620000|2021-01-11 15:07:00|954.5|954.2|954.7|954.3|954.7|954.4|954.3|954.2|2200
1610377630000|2021-01-11 15:07:10|954.8|954.4|955|954.6|955.3|954.9|954.8|954.4|4050
1610377640000|2021-01-11 15:07:20|954.9|954.7|955.1|954.7|955.1|954.7|954.9|954.6|0
1610377650000|2021-01-11 15:07:30|955|954.5|954.8|954.3|955|954.5|954.5|954.1|1126
1610377660000|2021-01-11 15:07:40|954.7|954.2|954.3|954.1|954.7|954.2|954.3|954.1|285
1610377670000|2021-01-11 15:07:50|954.4|954.2|954.4|954.2|954.4|954.3|954.3|954.2|3596
1610377680000|2021-01-11 15:08:00|954.5|954.3|954.8|954.7|954.9|954.7|954.5|954.3|1674
1610377690000|2021-01-11 15:08:10|954.7|954.6|954.8|954.5|955.1|954.7|954.7|954.4|2894
1610377700000|2021-01-11 15:08:20|954.9|954.4|955|954.4|955.1|954.6|954.9|954.4|0
1610377710000|2021-01-11 15:08:30||954.5||954.5||954.6||954.5|0
1610377720000|2021-01-11 15:08:40||954.4||954.4||954.4||954.4|0
1610377730000|2021-01-11 15:08:50|955.1|954.5|955.1|954.9|955.1|954.9|955.1|954.5|10000
1610377750000|2021-01-11 15:09:10|955.2|955|955.9|955.5|956|955.6|955.2|955|2483
1610377760000|2021-01-11 15:09:20|955.8|955.4|955.8|955.5|955.9|955.5|955.6|955.4|23
1610377770000|2021-01-11 15:09:30|955.9||955.8||955.9||955.8||0
1610377780000|2021-01-11 15:09:40|955.7|955.4|955.4|955.1|955.7|955.4|955.2|955.1|3231
1610377790000|2021-01-11 15:09:50|955.5|955.2|955.9|955.6|955.9|955.6|955.5|955.2|498
1610377800000|2021-01-11 15:10:00|956|955.5|955.7|955.4|956|955.5|955.5|955.3|3424
1610377810000|2021-01-11 15:10:10|955.6|955.3|955.1|955|955.6|955.3|955.1|954.9|1920
1610377820000|2021-01-11 15:10:20|955.2|955.1|955|954.9|955.4|955.1|955|954.8|3572
1610377830000|2021-01-11 15:10:30|954.9|954.8|954.9|954.6|955.2|954.9|954.9|954.5|2836
1610377840000|2021-01-11 15:10:40|955|954.8|954.4|954|955.1|954.8|954.2|953.9|4575
1610377860000|2021-01-11 15:11:00|954.5|954.1|955.2|955|955.2|955|954.5|954.1|6757
1610377870000|2021-01-11 15:11:10|955.3|955.1|955.4|955|955.5|955.2|955.3|955|2747
1610377880000|2021-01-11 15:11:20|955.5|955.1|955.4|955.2|955.5|955.2|955.4|955|30
1610377890000|2021-01-11 15:11:30|955.3|955.1|955.4|955.2|955.4|955.2|955.3|955.1|0
1610377900000|2021-01-11 15:11:40|955.3|955.1|955.3|955|955.3|955.1|955.1|954.9|2509
1610377920000|2021-01-11 15:12:00|955.4|955.1|955.8|955.6|955.8|955.6|955.4|955.1|1390
1610377930000|2021-01-11 15:12:10|955.7|955.5|955.6|955.2|955.7|955.5|955.5|955.2|1186
1610377940000|2021-01-11 15:12:20|955.7|955.3|955.7|955.4|955.7|955.4|955.6|955.3|0
1610377950000|2021-01-11 15:12:30|955.6|955.3|955.6|955.4|955.6|955.4|955.5|955.3|0
1610377960000|2021-01-11 15:12:40|955.4|955.3|955.5|955.2|955.6|955.4|955.4|955.2|745
1610377970000|2021-01-11 15:12:50|955.6|955.3|956.2|956|956.2|956|955.5|955.2|4943
1610377980000|2021-01-11 15:13:00|956.4|956.1|956.3|955.9|956.6|956.2|956|955.8|1511
1610377990000|2021-01-11 15:13:10|956.2||956.1||956.2||956.1||0
1610378000000|2021-01-11 15:13:20|956|955.8|956.1|955.8|956.1|955.8|956|955.8|523
1610378010000|2021-01-11 15:13:30||955.9||955.9||955.9||955.9|0
1610378020000|2021-01-11 15:13:40|956|955.8|955.6|955.3|956|955.8|955.6|955.2|2002
1610378030000|2021-01-11 15:13:50|955.4|955.4|955.4|955|955.5|955.4|954.9|954.6|3999
1610378050000|2021-01-11 15:14:10|955.3|954.9|955|954.7|955.3|954.9|954.9|954.6|2121
1610378060000|2021-01-11 15:14:20|954.9|954.6|955|954.6|955|954.6|954.9|954.5|0
1610378070000|2021-01-11 15:14:30|954.8|954.5|953.9|953.5|954.8|954.6|953.9|953.5|3713
1610378080000|2021-01-11 15:14:40|953.8|953.6|953.4|953|953.8|953.6|953.4|953|4299
1610378090000|2021-01-11 15:14:50|953.3|953.1|953.6|953|953.6|953.1|953.2|952.9|1144
1610378100000|2021-01-11 15:15:00|953.5|953.1|953.2|952.9|953.5|953.1|953|952.9|6076
1610378110000|2021-01-11 15:15:10|953.1|952.8|952.8|952.4|953.1|952.8|952.7|952.3|397
1610378120000|2021-01-11 15:15:20|952.7|952.5|952.8|952.5|952.8|952.5|952.7|952.5|0
1610378130000|2021-01-11 15:15:30|952.9|952.6|952.8|952.5|953|952.7|952.8|952.3|1616
1610378140000|2021-01-11 15:15:40|952.9|952.3|952.9|952.6|953.1|952.7|952.8|952.3|1106
1610378150000|2021-01-11 15:15:50|953|952.7|952.8|952.5|953.2|952.8|952.8|952.3|2709
1610378160000|2021-01-11 15:16:00|952.7|952.3|952.1|952|952.7|952.5|952.1|952|1190
1610378170000|2021-01-11 15:16:10|952|951.7|952.4|952|952.6|952.2|952|951.7|1634
1610378180000|2021-01-11 15:16:20|952.5|952.2|952.8|952.5|952.8|952.5|952.5|952.2|1495
1610378190000|2021-01-11 15:16:30|952.9|952.6|952.5|952.2|952.9|952.7|952.4|952.2|6901
1610378200000|2021-01-11 15:16:40|952.4|952.1|952.4|952.2|952.5|952.2|952.3|952.1|1013
1610378210000|2021-01-11 15:16:50|952.6|952.3|952.5|952.2|952.6|952.4|952.5|952.2|210
1610378220000|2021-01-11 15:17:00|952.6|952.3|952.6|952.3|952.6|952.5|952.5|952.2|0
1610378230000|2021-01-11 15:17:10|952.7|952.4|952.6|952.4|952.7|952.4|952.5|952.4|1364
1610378240000|2021-01-11 15:17:20|952.7|952.5|953.1|952.9|953.3|952.9|952.6|952.5|10895
1610378250000|2021-01-11 15:17:30|952.8|952.8|953|952.8|953.1|952.8|952.8|952.7|1133
1610378260000|2021-01-11 15:17:40|953.1|952.7|952.8|952.6|953.1|952.7|952.7|952.6|1469
1610378270000|2021-01-11 15:17:50|953|952.7|953|952.7|953|952.7|952.9|952.7|0
1610378280000|2021-01-11 15:18:00|952.9|952.8|952.6|952.5|953|952.8|952.6|952.5|3907
1610378290000|2021-01-11 15:18:10|952.5|952.3|952.7|952.5|952.9|952.5|952.5|952.2|769
1610378300000|2021-01-11 15:18:20|952.9|952.6|953.2|952.9|953.2|952.9|952.9|952.6|1654
1610378310000|2021-01-11 15:18:30|953.3|952.8|953.2|952.8|953.3|952.8|953|952.7|1305
1610378320000|2021-01-11 15:18:40|953.1|952.9|953|952.8|953.1|952.9|953|952.8|1000
1610378330000|2021-01-11 15:18:50|953.1|952.9|953.2|952.9|953.2|952.9|953.1|952.9|386
1610378340000|2021-01-11 15:19:00|953.1|953|953.2|953|953.2|953.1|953.1|953|1310
1610378350000|2021-01-11 15:19:10|953.1|953.1|953.2|953|953.2|953.1|953.1|953|607
1610378360000|2021-01-11 15:19:20|953.5|953.1|953.5|953.1|953.6|953.4|953.3|953.1|3905
1610378380000|2021-01-11 15:19:40|953.4|953|953.3|953|953.4|953|953.3|953|1232
1610378390000|2021-01-11 15:19:50|953.2|952.9|953.1|952.9|953.4|953|952.9|952.4|3555
1610378400000|2021-01-11 15:20:00|953.3|953|953.6|953.3|953.7|953.5|953.3|953|513
1610378410000|2021-01-11 15:20:10|953.7|953.4|953.9|953.6|953.9|953.7|953.7|953.4|721
1610378420000|2021-01-11 15:20:20|953.8|953.5|953.8|953.6|953.9|953.6|953.8|953.5|0
1610378430000|2021-01-11 15:20:30|953.7|953.5|953.8|953.5|953.9|953.6|953.6|953.4|2772
1610378440000|2021-01-11 15:20:40|953.7|953.4|953.8|953.4|953.8|953.5|953.7|953.4|500
1610378450000|2021-01-11 15:20:50|953.7|953.5|953.4|953.2|953.7|953.5|953.4|953.2|1440
1610378460000|2021-01-11 15:21:00|953.3|953|953.3|952.9|953.3|953|953.3|952.8|9
1610378470000|2021-01-11 15:21:10|953.2|952.8|952.3|952.2|953.2|952.8|952.3|952.2|0
1610378480000|2021-01-11 15:21:20|952.4|952.3|952.7|952.4|952.8|952.5|952.3|952.2|8469
1610378490000|2021-01-11 15:21:30|952.8|952.5|953|952.7|953|952.7|952.7|952.4|720
1610378500000|2021-01-11 15:21:40|953.1|952.8|953.2|952.9|953.2|952.9|953|952.6|291
1610378530000|2021-01-11 15:22:10||953||953||953.1||953|748
1610378540000|2021-01-11 15:22:20|953.1|952.7|953.1|952.6|953.2|952.8|953.1|952.5|7500
1610378550000|2021-01-11 15:22:30|953||953||953||953||0
1610378560000|2021-01-11 15:22:40||952.5||952.5||952.5||952.4|0
1610378570000|2021-01-11 15:22:50|953.1|952.6|953.6|953.4|953.7|953.5|953.1|952.6|4602
1610378580000|2021-01-11 15:23:00|953.7|953.5|954.3|954|954.3|954|953.7|953.5|3809
1610378590000|2021-01-11 15:23:10|954.4|954.1|954.2|953.9|954.5|954.1|954.2|953.7|1072
1610378600000|2021-01-11 15:23:20|954.3|953.8|954.4|953.9|954.4|954|954.3|953.8|0
1610378610000|2021-01-11 15:23:30|954.3|954|954.4|954|954.4|954.1|954.2|953.9|4000
1610378620000|2021-01-11 15:23:40||953.9||954||954||953.9|0
1610378630000|2021-01-11 15:23:50|954.3|953.9|954.7|954.4|954.7|954.4|954.3|953.9|3059
1610378640000|2021-01-11 15:24:00|954.8|954.5|955.1|954.8|955.2|955|954.8|954.5|3035
1610378650000|2021-01-11 15:24:10|955.2|954.9|955.3|954.9|955.4|955|955.2|954.8|0
1610378660000|2021-01-11 15:24:20|955.2|954.8|954.9|954.7|955.2|954.8|954.8|954.7|2168
1610378670000|2021-01-11 15:24:30|954.8|954.5|954.3|953.8|954.8|954.6|954.1|953.7|1608
1610378680000|2021-01-11 15:24:40||953.7||953.8||954||953.7|1
1610378690000|2021-01-11 15:24:50|954.2|953.9|953.7|953.5|954.2|954|953.7|953.5|1102
1610378700000|2021-01-11 15:25:00|953.6|953.6|954.1|953.9|954.1|953.9|953.6|953.4|2565
1610378710000|2021-01-11 15:25:10|954|953.8|954.2|954|954.3|954|954|953.6|2398
1610378720000|2021-01-11 15:25:20|954.1|953.9|953.8|953.6|954.1|954|953.8|953.6|1812
1610378730000|2021-01-11 15:25:30|953.9|953.7|953.8|953.7|953.9|953.7|953.7|953.6|10000
1610378740000|2021-01-11 15:25:40|953.9|953.8|954.1|953.8|954.1|953.8|953.8|953.7|6432
1610378750000|2021-01-11 15:25:50|954|953.7|953.7|953.6|954|953.7|953.7|953.6|1396
1610378760000|2021-01-11 15:26:00|953.6|953.5|953|952.7|953.6|953.5|952.7|952.6|43074
1610378770000|2021-01-11 15:26:10|953.1|953|953.3|953.1|953.4|953.2|953.1|952.9|11275
1610378780000|2021-01-11 15:26:20|953.2|953|953.1|952.9|953.2|953.1|953.1|952.9|2255
1610378790000|2021-01-11 15:26:30|953|952.8|952.8|952.5|953|952.8|952.5|952.3|6400
1610378800000|2021-01-11 15:26:40|952.7|952.4|952.8|952.7|952.8|952.7|952.5|952.4|5213
1610378810000|2021-01-11 15:26:50|952.7|952.5|952.1|952|952.7|952.5|952.1|952|4249
1610378820000|2021-01-11 15:27:00|952.2|952.1|952.3|952.1|952.8|952.4|952.2|952|4738
1610378830000|2021-01-11 15:27:10|952.4|952.2|952.3|952.1|952.7|952.5|952.3|952.1|6099
1610378840000|2021-01-11 15:27:20|952.2|952|952.3|952.1|952.6|952.1|952.1|952|4951
1610378850000|2021-01-11 15:27:30|952.2|952|952.2|952.1|952.2|952.1|952.1|952|5237
1610378860000|2021-01-11 15:27:40|952.3|952|952.6|952.3|952.6|952.3|952.3|952|2157
1610378870000|2021-01-11 15:27:50|952.5|952.2|952.4|952.1|952.5|952.2|952.1|952|7777
1610378880000|2021-01-11 15:28:00|952.3|952|952.2|952|952.3|952|952.2|952|0
1610378890000|2021-01-11 15:28:10|952.1||952.1||952.1||952.1||0
1610378900000|2021-01-11 15:28:20|952.2|952.1|952.3|952.2|952.4|952.2|952.2|952|6211
1610378910000|2021-01-11 15:28:30|952.4|952.3|952.3|952.2|952.6|952.3|952.3|952.1|5000
1610378920000|2021-01-11 15:28:40|952.5|952.3|952.4|952.2|952.8|952.6|952.4|952.2|9081
1610378930000|2021-01-11 15:28:50|952.5|952.3|952.5|952.3|952.5|952.3|952.5|952.3|0
1610378940000|2021-01-11 15:29:00|952.6|952.4|952.5|952.3|952.6|952.5|952.5|952.3|5000
1610378950000|2021-01-11 15:29:10|952.4|952.4|952.2|952.1|952.4|952.4|952.2|952.1|4666
1610378960000|2021-01-11 15:29:20|952.3|952.2|952.2|952.1|952.6|952.3|952.2|952.1|5121
1610378970000|2021-01-11 15:29:30|952.1|952|952.2|952.1|952.3|952.1|952|951.8|22589
1610378980000|2021-01-11 15:29:40|952.3|952.2|952.3|952.2|952.4|952.2|952.3|952.1|5595
1610378990000|2021-01-11 15:29:50|952.4|952.3|952.4|952.2|952.7|952.5|952.3|952.1|8435
1610379000000|2021-01-11 15:30:00|952.5|952.3|952.7|952.4|952.7|952.4|952.5|952.3|10000
1610379010000|2021-01-11 15:30:10|952.6|952.5|952.7|952.5|952.8|952.6|952.6|952.5|3245
1610379020000|2021-01-11 15:30:20|952.6|952.3|952.7|952.4|952.7|952.4|952.5|952.2|1497
1610379030000|2021-01-11 15:30:30|952.6|952.2|952.5|952.2|952.6|952.2|952.5|952.1|666
1610379040000|2021-01-11 15:30:40|952.4|952.3|952.5|952.1|952.5|952.3|952.3|952.1|264
1610379050000|2021-01-11 15:30:50|952.4|952.2|952.3|952.1|952.4|952.2|952.3|952.1|700
1610379060000|2021-01-11 15:31:00|952.4|952.2|952.6|952.4|952.6|952.4|952.4|952.1|3819
1610379070000|2021-01-11 15:31:10|952.5|952.5|952.5|952.3|952.5|952.5|952.5|952.3|608
1610379080000|2021-01-11 15:31:20|952.4|952.2|952.3|952|952.5|952.2|952.1|952|2876
1610379090000|2021-01-11 15:31:30|952.4|952.1|952.8|952.5|952.8|952.5|952.3|952.1|682
1610379110000|2021-01-11 15:31:50|952.7|952.6|952.8|952.7|952.8|952.7|952.7|952.6|0
1610379120000|2021-01-11 15:32:00|952.7|952.6|952.7|952.3|952.8|952.6|952.5|952.3|1603
1610379130000|2021-01-11 15:32:10|952.8||952.7||952.8||952.7||0
1610379140000|2021-01-11 15:32:20|952.8|952.4|952.7|952.4|952.8|952.5|952.3|952.1|3094
1610379150000|2021-01-11 15:32:30|952.8|952.5|952.8|952.6|952.8|952.6|952.8|952.5|0
1610379160000|2021-01-11 15:32:40|952.9|952.7|952.9|952.6|952.9|952.8|952.8|952.6|2269
1610379170000|2021-01-11 15:32:50|952.8|952.7|952.9|952.7|952.9|952.7|952.8|952.6|0
1610379180000|2021-01-11 15:33:00|953|952.8|952.7|952.5|953|952.8|952.7|952.5|2342
1610379190000|2021-01-11 15:33:10|952.8|952.6|953.2|953.1|953.2|953.1|952.7|952.6|2925
1610379200000|2021-01-11 15:33:20|953.1|952.9|953.2|952.9|953.2|952.9|953.1|952.9|839
1610379210000|2021-01-11 15:33:30|953.1|952.8|953.1|952.9|953.2|952.9|953|952.8|1503
1610379220000|2021-01-11 15:33:40|953.2|953|953.3|953.1|953.3|953.2|953.2|953|1635
1610379230000|2021-01-11 15:33:50|953.4|953.2|953.7|953.5|953.8|953.6|953.4|953.2|1874
1610379250000|2021-01-11 15:34:10|953.6|953.6|953.7|953.6|953.7|953.6|953.6|953.4|2195
1610379260000|2021-01-11 15:34:20|953.8|953.7|953.9|953.7|953.9|953.7|953.8|953.6|1174
1610379270000|2021-01-11 15:34:30|953.8|953.6|953.8|953.6|953.9|953.8|953.7|953.5|5212
1610379280000|2021-01-11 15:34:40|953.7|953.7|953.7|953.5|953.8|953.7|953.7|953.5|1143
1610379290000|2021-01-11 15:34:50|953.8|953.6|953.5|953.1|953.8|953.6|953.4|953.1|2405
1610379300000|2021-01-11 15:35:00|953.4|953.2|953.5|953.3|953.5|953.4|953.4|953.2|0
1610379310000|2021-01-11 15:35:10|953.6|953.4|953.4|953.1|953.8|953.5|953.4|953.1|2513
1610379320000|2021-01-11 15:35:20|953.5|953.2|953.6|953.2|953.6|953.3|953.5|953.2|0
1610379330000|2021-01-11 15:35:30||953.3||953.3||953.3||953.2|0
1610379340000|2021-01-11 15:35:40||953.2||953.2||953.2||953.2|0
1610379350000|2021-01-11 15:35:50|953.5|953.1|953.4|953.2|953.5|953.2|953.4|953.1|604
1610379360000|2021-01-11 15:36:00|||||||||308
1610379370000|2021-01-11 15:36:10|953.5|953.3|953.6|953.3|953.8|953.6|953.5|953.3|2701
1610379390000|2021-01-11 15:36:30|953.7|953.4|953.8|953.5|953.8|953.5|953.7|953.4|261
1610379400000|2021-01-11 15:36:40|953.7|953.4|953.4|953.2|953.7|953.4|953.3|953.2|3412
1610379410000|2021-01-11 15:36:50|953.3|953.1|953.4|953.1|953.5|953.1|953.3|953|689
1610379420000|2021-01-11 15:37:00|953.3|953|953.5|953.2|953.5|953.2|953|952.9|500
1610379430000|2021-01-11 15:37:10|953.4|953.1|953.4|953.2|953.5|953.3|953.3|953.1|3950
1610379440000|2021-01-11 15:37:20|953.5|953.1|953.4|953.3|953.5|953.3|953.2|953|3284
1610379450000|2021-01-11 15:37:30|953.5||953.5||953.5||953.5||0
1610379460000|2021-01-11 15:37:40|953.4|953.2|953.2|953|953.5|953.3|953.2|953|1954
1610379480000|2021-01-11 15:38:00|953.3|953.1|953.3|953.1|953.4|953.1|953.3|953.1|1350
1610379490000|2021-01-11 15:38:10|953.2|953|953.3|953.1|953.3|953.1|953.2|953|700
1610379500000|2021-01-11 15:38:20|953.2|953|953.2|953.1|953.2|953.1|953.1|952.8|3719
1610379510000|2021-01-11 15:38:30|953.1|952.9|953.1|952.8|953.1|952.9|953.1|952.8|915
1610379520000|2021-01-11 15:38:40|953.2|952.9|953.2|952.9|953.3|952.9|953.1|952.8|0
1610379530000|2021-01-11 15:38:50|953.3|953|953.2|953.1|953.3|953.1|953.2|952.9|458
1610379540000|2021-01-11 15:39:00|953.3|953.2|953.5|953.3|953.5|953.3|953.3|953.1|2409
1610379550000|2021-01-11 15:39:10|953.6|953.4|953.7|953.5|953.8|953.6|953.6|953.4|2578
1610379560000|2021-01-11 15:39:20|953.8|953.6|953.7|953.5|953.8|953.6|953.7|953.4|633
1610379570000|2021-01-11 15:39:30|953.6|953.4|953.2|953|953.6|953.4|953|952.7|5645
1610379580000|2021-01-11 15:39:40|953.1|952.9|953.1|952.8|953.2|952.9|953.1|952.8|1060
1610379590000|2021-01-11 15:39:50|953|952.7|953.1|952.9|953.2|952.9|953|952.6|0
1610379600000|2021-01-11 15:40:00|953.2|953|953.5|953.1|953.5|953.1|953.1|953|955
1610379610000|2021-01-11 15:40:10|953.6||953.6||953.6||953.6||0
1610379620000|2021-01-11 15:40:20|953.5|953.2|953.4|953.2|953.5|953.2|953.3|953.1|0
1610379630000|2021-01-11 15:40:30|953.5||953.5||953.5||953.4||0
1610379640000|2021-01-11 15:40:40|953.4|953.3|953.6|953.4|953.6|953.4|953.4|953.2|1351
1610379650000|2021-01-11 15:40:50|953.4|953.3|953.6|953.4|953.6|953.4|953.4|953.3|3553
1610379660000|2021-01-11 15:41:00|953.5|953.5|953.8|953.5|953.8|953.5|953.5|953.5|2393
1610379670000|2021-01-11 15:41:10|953.7|953.6|953.8|953.5|953.9|953.7|953.7|953.5|2214
1610379680000|2021-01-11 15:41:20|953.9|953.6|953.7|953.5|953.9|953.6|953.7|953.5|0
1610379700000|2021-01-11 15:41:40|953.6|953.4|953.6|953.3|953.6|953.4|953.5|953.3|624
1610379710000|2021-01-11 15:41:50|953.5|953.2|953.2|953|953.5|953.2|953.2|952.9|2703
1610379720000|2021-01-11 15:42:00|953.1|952.9|952.9|952.7|953.1|952.9|952.7|952.6|4509
1610379730000|2021-01-11 15:42:10|952.8|952.6|952.7|952.3|952.8|952.6|952.6|952.2|780
1610379740000|2021-01-11 15:42:20||952.4||952.5||952.5||952.4|0
1610379750000|2021-01-11 15:42:30|952.8|952.6|952.9|952.7|952.9|952.7|952.8|952.6|1097
1610379770000|2021-01-11 15:42:50|953|952.8|952.9|952.7|953.1|952.9|952.9|952.7|1268
1610379780000|2021-01-11 15:43:00|953|952.8|953|952.8|953.1|952.9|953|952.8|760
1610379790000|2021-01-11 15:43:10|952.9|952.7|952.8|952.5|952.9|952.7|952.8|952.5|323
1610379800000|2021-01-11 15:43:20||952.6||952.6||952.6||952.5|0
1610379810000|2021-01-11 15:43:30|952.9|952.7|953|952.8|953|952.8|952.8|952.6|1286
1610379820000|2021-01-11 15:43:40|952.9|952.9|952.9|952.7|953|952.9|952.8|952.6|4261
1610379830000|2021-01-11 15:43:50|953|952.8|953|952.9|953|952.9|953|952.8|0
1610379840000|2021-01-11 15:44:00|953.1|953|953.3|953|953.3|953.2|953.1|952.9|4147
1610379850000|2021-01-11 15:44:10|953.4|953.1|953.2|953.1|953.4|953.3|953.1|952.9|4179
1610379860000|2021-01-11 15:44:20|953.3|952.9|953|952.8|953.3|952.9|952.9|952.7|1781
1610379870000|2021-01-11 15:44:30|952.9|952.7|952.4|952.1|952.9|952.7|952.4|952|6450
1610379880000|2021-01-11 15:44:40|952.6|952.2|952.4|952.2|952.6|952.4|952.4|952.1|1396
1610379890000|2021-01-11 15:44:50|952.3|952.1|952.3|952.2|952.3|952.2|952.3|952|0
1610379900000|2021-01-11 15:45:00|952.2|952.1|952.8|952.5|952.8|952.5|952|951.7|5652
1610379910000|2021-01-11 15:45:10|952.7||952.7||952.8||952.7||0
1610379920000|2021-01-11 15:45:20|952.8||952.7||952.8||952.7||0
1610379930000|2021-01-11 15:45:30|952.8|952.6|952.8|952.6|952.8|952.7|952.7|952.6|700
1610379940000|2021-01-11 15:45:40|952.7|952.5|952.5|952.3|952.7|952.6|952.3|952.2|2678
1610379950000|2021-01-11 15:45:50|952.4|952.1|952.4|952|952.4|952.1|952.3|952|939
1610379960000|2021-01-11 15:46:00|952.3|951.7|951.8|951.5|952.3|952|951.8|951.4|13103
1610379970000|2021-01-11 15:46:10||951.4||951.5||951.5||951.4|0
1610379980000|2021-01-11 15:46:20|951.7|951.4|951.7|951.4|951.7|951.4|951.4|951.3|0
1610379990000|2021-01-11 15:46:30|951.6|951.5|951.8|951.6|951.8|951.6|951.6|951.5|0
1610380000000|2021-01-11 15:46:40|952|951.7|952|951.8|952|951.8|952|951.7|901
1610380010000|2021-01-11 15:46:50|952.1|951.9|952.1|951.9|952.1|951.9|952.1|951.8|2311
1610380020000|2021-01-11 15:47:00|952.2|952|952.8|952.5|952.9|952.7|952.2|952|5733
1610380030000|2021-01-11 15:47:10|952.7|952.6|952.2|951.9|952.7|952.6|952.1|951.9|5258
1610380040000|2021-01-11 15:47:20|952.1|951.8|952|951.8|952.1|951.9|952|951.8|0
1610380050000|2021-01-11 15:47:30||951.7||951.6||951.7||951.5|0
1610380060000|2021-01-11 15:47:40|952.1|951.7|952.2|951.9|952.2|951.9|952|951.7|263
1610380070000|2021-01-11 15:47:50|952.1|952|951.9|951.6|952.1|952|951.8|951.5|4449
1610380080000|2021-01-11 15:48:00|951.8|951.7|951.9|951.6|952|951.8|951.8|951.6|445
1610380100000|2021-01-11 15:48:20|951.8|951.7|951.9|951.7|952|951.7|951.8|951.7|0
1610380110000|2021-01-11 15:48:30|952|951.8|952|951.8|952|951.8|951.8|951.5|1270
1610380120000|2021-01-11 15:48:40|952.1|951.9|952.1|951.8|952.3|952|952.1|951.8|2008
1610380130000|2021-01-11 15:48:50|952.2|951.9|952.1|951.8|952.2|952|952.1|951.8|2881
1610380140000|2021-01-11 15:49:00|952.2|951.9|952.2|952.1|952.3|952.1|952.1|951.9|698
1610380150000|2021-01-11 15:49:10|952.1|951.9|952.6|952.2|952.6|952.2|952.1|951.9|1370
1610380180000|2021-01-11 15:49:40|952.8|952.3|953.2|953|953.3|953.1|952.7|952.3|20252
1610380190000|2021-01-11 15:49:50|953.3|953.1|953.5|953.3|953.6|953.3|953.3|953.1|491
1610380200000|2021-01-11 15:50:00|953.4|953.2|953.1|952.9|953.5|953.3|953.1|952.8|2637
1610380210000|2021-01-11 15:50:10|953.2|953|953|952.8|953.3|953|953|952.8|3087
1610380220000|2021-01-11 15:50:20|953.1|952.9|953.1|952.9|953.3|953|953|952.9|1207
1610380240000|2021-01-11 15:50:40|953|952.8|952.9|952.7|953|952.8|952.8|952.7|2424
1610380250000|2021-01-11 15:50:50|953|952.8|952.9|952.8|953|952.9|952.9|952.7|1917
1610380260000|2021-01-11 15:51:00|953|952.9|953.1|953|953.6|953.4|952.9|952.9|24234
1610380270000|2021-01-11 15:51:10|953.2|952.8|952.9|952.8|953.2|952.8|952.9|952.8|13
1610380280000|2021-01-11 15:51:20|952.8|952.7|952.7|952.4|952.8|952.7|952.5|952.2|952
1610380290000|2021-01-11 15:51:30|952.8|952.5|952.9|952.7|952.9|952.7|952.7|952.5|0
1610380300000|2021-01-11 15:51:40|953|952.8|952.9|952.8|953|952.8|952.9|952.7|1775
1610380310000|2021-01-11 15:51:50|953||952.9||953||952.9||0
1610380340000|2021-01-11 15:52:20|953|952.9|952.9|952.8|953|952.9|952.9|952.8|876
1610380360000|2021-01-11 15:52:40|952.8|952.7|952.3|952.1|952.8|952.7|952.3|952|2518
1610380370000|2021-01-11 15:52:50|952.4||952.4||952.4||952.4||0
1610380380000|2021-01-11 15:53:00|952.5|952.2|952.6|952.3|952.7|952.4|952.5|952.2|2424
1610380390000|2021-01-11 15:53:10|952.5|952.2|952.3|952.1|952.6|952.2|952.3|952.1|978
1610380410000|2021-01-11 15:53:30|952.2|952.2|952.4|952.3|952.4|952.3|952.2|952.2|215
1610380420000|2021-01-11 15:53:40|952.6|952.4|952.7|952.4|952.8|952.6|952.6|952.4|1749
1610380430000|2021-01-11 15:53:50|952.8|952.5|952.6|952.5|952.8|952.6|952.6|952.4|0
1610380440000|2021-01-11 15:54:00|952.7|952.6|953.1|952.8|953.1|952.8|952.7|952.6|710
1610380450000|2021-01-11 15:54:10|953.2|952.9|953.3|953.1|953.5|953.2|953.2|952.9|2136
1610380460000|2021-01-11 15:54:20|953.4|953.2|953.8|953.6|953.9|953.6|953.4|953.2|4885
1610380480000|2021-01-11 15:54:40|953.7|953.5|953.5|953.2|953.7|953.5|953.4|953.2|2670
1610380490000|2021-01-11 15:54:50|953.6|953.3|953.8|953.4|953.8|953.5|953.6|953.3|944
1610380500000|2021-01-11 15:55:00|953.7|953.3|953.6|953.4|953.7|953.4|953.6|953.2|743
1610380510000|2021-01-11 15:55:10|953.5|953.5|953.5|953.2|953.6|953.5|953.4|953.2|0
1610380520000|2021-01-11 15:55:20|953.4||953.5||953.5||953.3||0
1610380530000|2021-01-11 15:55:30|953.4|953.1|953.3|953.1|953.4|953.1|953|952.8|2846
1610380540000|2021-01-11 15:55:40|953.2|953|953.2|953|953.3|953|953.2|953|0
1610380550000|2021-01-11 15:55:50|953.3|953.1|953.5|953.3|953.6|953.3|953.3|953.1|2512
1610380560000|2021-01-11 15:56:00|953.6|953.4|953.9|953.7|953.9|953.7|953.6|953.3|2750
1610380570000|2021-01-11 15:56:10|953.8|953.8|954|953.8|954|953.8|953.8|953.8|1310
1610380580000|2021-01-11 15:56:20|953.9|953.7|953.9|953.6|954|953.7|953.8|953.6|1321
1610380590000|2021-01-11 15:56:30|953.8|953.5|953.8|953.5|954|953.8|953.8|953.5|1536
1610380600000|2021-01-11 15:56:40||953.6||953.6||953.6||953.6|0
1610380610000|2021-01-11 15:56:50|953.7|953.5|953.6|953.3|953.7|953.5|953.6|953.3|395
1610380620000|2021-01-11 15:57:00|953.5||953.6||953.6||953.4||0
1610380630000|2021-01-11 15:57:10|953.5|953.4|953.6|953.4|953.6|953.4|953.4|953.3|913
1610380640000|2021-01-11 15:57:20|953.5|953.3|953.6|953.3|953.6|953.4|953.5|953.3|0
1610380650000|2021-01-11 15:57:30|953.5|953.4|952.9|952.6|953.6|953.4|952.8|952.6|1720
1610380660000|2021-01-11 15:57:40|952.8|952.5|952.9|952.6|952.9|952.6|952.6|952.4|3867
1610380670000|2021-01-11 15:57:50|952.8||952.9||952.9||952.8||212
1610380680000|2021-01-11 15:58:00|953|952.9|953.2|953|953.3|953.1|953|952.8|6126
1610380690000|2021-01-11 15:58:10|953.3|953.1|953.3|953.1|953.4|953.1|953.2|953|0
1610380700000|2021-01-11 15:58:20|953.4|953.2|953.5|953.2|953.6|953.4|953.4|953.2|700
1610380710000|2021-01-11 15:58:30|953.6||953.6||953.7||953.6||0
1610380720000|2021-01-11 15:58:40|953.7|953.3|953.9|953.6|953.9|953.6|953.7|953.3|3262
1610380730000|2021-01-11 15:58:50|953.8||953.9||953.9||953.8||0
1610380740000|2021-01-11 15:59:00|953.8|953.7|953.9|953.7|954|953.7|953.8|953.7|0
1610380750000|2021-01-11 15:59:10|953.8|953.6|953.7|953.6|953.9|953.7|953.7|953.6|0
1610380760000|2021-01-11 15:59:20||953.5||953.4||953.5||953.4|693
1610380770000|2021-01-11 15:59:30|953.8|953.5|953.9|953.6|953.9|953.6|953.8|953.5|1444
1610380780000|2021-01-11 15:59:40|953.8|953.7|954|953.8|954|953.8|953.8|953.7|1269
1610380790000|2021-01-11 15:59:50|954.1|953.9|954|953.7|954.1|954|953.9|953.7|1474
1610380800000|2021-01-11 16:00:00|954.1|953.8|953.9|953.8|954.2|954|953.9|953.7|4647
1610380810000|2021-01-11 16:00:10|954|953.9|954|953.8|954.2|953.9|954|953.8|892
1610380830000|2021-01-11 16:00:30|953.9|953.7|954.1|953.8|954.2|954|953.9|953.7|2065
1610380840000|2021-01-11 16:00:40|954.2|953.9|954|953.9|954.3|954.1|954|953.9|716
1610380850000|2021-01-11 16:00:50|954.1|954|954|953.7|954.2|954|953.8|953.6|8793
1610380860000|2021-01-11 16:01:00|953.9|953.5|954|953.6|954|953.6|953.7|953.5|20
1610380870000|2021-01-11 16:01:10|953.9|953.5|953.4|953.2|953.9|953.6|953.4|953.2|1135
1610380880000|2021-01-11 16:01:20|953.3|953|953.2|952.9|953.3|953.1|953.1|952.8|1883
1610380890000|2021-01-11 16:01:30|953.1|953|953.1|952.8|953.1|953|953|952.7|1000
1610380900000|2021-01-11 16:01:40|953|952.7|952.9|952.7|953|952.8|952.9|952.7|1302
1610380910000|2021-01-11 16:01:50|953|952.8|953|952.9|953.1|952.9|953|952.7|1045
1610380920000|2021-01-11 16:02:00|953.1|952.8|953|952.8|953.1|952.9|953|952.7|788
1610380930000|2021-01-11 16:02:10|952.9|952.7|952.6|952.4|952.9|952.8|952.6|952.3|4779
1610380940000|2021-01-11 16:02:20|952.5|952.3|952.3|952.1|952.6|952.4|952.2|952.1|1712
1610380950000|2021-01-11 16:02:30|952.2|952.2|952.5|952.2|952.6|952.4|952.2|952.1|4004
1610380960000|2021-01-11 16:02:40|952.4|952.3|952.4|952.2|952.4|952.3|952.3|952.1|702
1610380970000|2021-01-11 16:02:50|952.3|952|952.3|952|952.3|952|952.2|952|1816
1610380980000|2021-01-11 16:03:00|952.4|952.1|952.6|952.4|952.7|952.4|952.3|952.1|3114
1610380990000|2021-01-11 16:03:10|952.5|952.3|952.6|952.3|952.6|952.4|952.5|952.3|813
1610381000000|2021-01-11 16:03:20||952.4||952.4||952.5||952.4|299
1610381010000|2021-01-11 16:03:30|952.7|952.5|952.7|952.4|952.8|952.6|952.6|952.4|829
1610381020000|2021-01-11 16:03:40|952.8|952.5|952.9|952.6|952.9|952.6|952.8|952.5|0
1610381030000|2021-01-11 16:03:50|953|952.7|953.3|953.1|953.4|953.2|953|952.7|1724
1610381040000|2021-01-11 16:04:00|953.2|953|953.2|953|953.3|953|953.2|953|1023
1610381050000|2021-01-11 16:04:10|953.3|953.1|952.8|952.7|953.3|953.1|952.8|952.7|3494
1610381060000|2021-01-11 16:04:20|952.9|952.6|952.4|952.1|952.9|952.6|952.4|952|4383
1610381070000|2021-01-11 16:04:30|952.3|952|952.1|951.9|952.3|952.1|952.1|951.9|264
1610381080000|2021-01-11 16:04:40|952|951.8|952|951.7|952|951.8|952|951.6|224
1610381090000|2021-01-11 16:04:50|952.1|951.8|952|951.7|952.1|951.9|952|951.7|1277
1610381100000|2021-01-11 16:05:00|951.9|951.6|951.9|951.5|951.9|951.7|951.9|951.4|1861
1610381110000|2021-01-11 16:05:10|951.8|951.6|951.6|951.4|952|951.8|951.6|951.3|2178
1610381120000|2021-01-11 16:05:20|951.5|951.5|951.6|951.4|951.6|951.5|951.4|951.2|2638
1610381130000|2021-01-11 16:05:30|951.5|951.5|951.3|951.2|951.5|951.5|951.3|951|3002
1610381140000|2021-01-11 16:05:40|951.2|951.1|951.1|950.9|951.3|951.1|951|950.7|9777
1610381150000|2021-01-11 16:05:50|951|951|951.4|951.1|951.4|951.1|951|951|9127
1610381160000|2021-01-11 16:06:00|951.5|951.2|951.9|951.8|952|951.8|951.5|951.2|4806
1610381170000|2021-01-11 16:06:10|951.8|951.7|951.6|951.3|951.8|951.7|951.5|951.2|373
1610381180000|2021-01-11 16:06:20|951.5|951.2|951.3|951|951.5|951.3|951.3|950.9|700
1610381190000|2021-01-11 16:06:30||950.9||951.1||951.2||950.9|0
1610381200000|2021-01-11 16:06:40|951.4|951.2|951.3|951.1|951.4|951.2|951.2|951.1|0
1610381210000|2021-01-11 16:06:50|951.2|951|951.2|951|951.3|951.1|951.2|951|600
1610381220000|2021-01-11 16:07:00|951.3|951.1|951.4|951.2|951.4|951.3|951.3|951.1|889
1610381230000|2021-01-11 16:07:10|951.5|951.3|951.3|951|951.5|951.4|951.1|950.9|12156
1610381240000|2021-01-11 16:07:20|951.4|951.1|951.4|951.2|951.4|951.3|951.4|951.1|1164
1610381250000|2021-01-11 16:07:30|951.3|951.1|951.4|951|951.4|951.1|951.3|951|1134
1610381260000|2021-01-11 16:07:40|951.3||951.3||951.4||951.3||0
1610381270000|2021-01-11 16:07:50|951.4|951.1|951.3|951|951.4|951.1|951.2|951|615
1610381280000|2021-01-11 16:08:00|951.2|950.9|951.1|950.8|951.2|950.9|951|950.8|1104
1610381290000|2021-01-11 16:08:10|951|950.9|950.8|950.6|951.1|950.9|950.8|950.5|14390
1610381300000|2021-01-11 16:08:20|950.9|950.7|950.8|950.7|950.9|950.7|950.7|950.6|2825
1610381310000|2021-01-11 16:08:30|950.9|950.6|950.9|950.7|950.9|950.7|950.8|950.6|32
1610381320000|2021-01-11 16:08:40|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|700
1610381330000|2021-01-11 16:08:50|950.7|950.5|950.7|950.6|950.8|950.6|950.6|950.5|1851
1610381340000|2021-01-11 16:09:00|950.6|950.5|950.5|950.3|950.8|950.6|950.5|950.3|6437
1610381350000|2021-01-11 16:09:10|950.4|950.2|950.4|950.1|950.5|950.2|950.2|950|1370
1610381360000|2021-01-11 16:09:20|950.5|950.2|950.3|950.2|950.5|950.4|950.3|950.2|5573
1610381370000|2021-01-11 16:09:30|950.2|950.1|950.1|950|950.2|950.1|950.1|950|171
1610381380000|2021-01-11 16:09:40|950|949.9|949.9|949.8|950|949.9|949.9|949.8|1732
1610381390000|2021-01-11 16:09:50|950|949.9|950.1|950|950.1|950|950|949.8|1211
1610381400000|2021-01-11 16:10:00|950.2|949.9|950.4|950.2|950.4|950.2|950|949.9|4308
1610381410000|2021-01-11 16:10:10|950.3|950|950|949.8|950.3|950|949.9|949.7|2279
1610381420000|2021-01-11 16:10:20||949.7||949.8||949.8||949.7|0
1610381430000|2021-01-11 16:10:30||949.9||949.8||949.9||949.8|0
1610381440000|2021-01-11 16:10:40|950.2|949.7|950|949.8|950.2|950.1|950|949.7|10763
1610381450000|2021-01-11 16:10:50|949.9|949.7|950.1|950|950.2|950.1|949.9|949.7|1150
1610381460000|2021-01-11 16:11:00|950.2|950.1|950.3|950.1|950.4|950.2|950.2|950|3471
1610381470000|2021-01-11 16:11:10|950.2|950|949.9|949.8|950.3|950.1|949.9|949.7|5685
1610381480000|2021-01-11 16:11:20|949.8|949.7|949.9|949.7|949.9|949.7|949.8|949.7|0
1610381490000|2021-01-11 16:11:30|949.8|949.8|949.8|949.7|949.8|949.8|949.8|949.7|147
1610381500000|2021-01-11 16:11:40|949.7|949.5|949.6|949.5|949.7|949.5|949.6|949.5|1030
1610381510000|2021-01-11 16:11:50|949.5|949.4|949.5|949.3|949.6|949.4|949.2|949|8311
1610381520000|2021-01-11 16:12:00|949.4|949.2|949.5|949.1|949.5|949.2|949.3|949.1|515
1610381530000|2021-01-11 16:12:10|949.4|949.2|949.6|949.4|949.7|949.4|949.2|949|814
1610381540000|2021-01-11 16:12:20|949.7|949.5|949.5|949.4|949.7|949.6|949.5|949.2|1074
1610381550000|2021-01-11 16:12:30|949.6|949.2|949.4|949.1|949.7|949.2|949.3|949|4208
1610381560000|2021-01-11 16:12:40|949.3|949|949.5|949.3|949.5|949.4|949.1|949|12949
1610381570000|2021-01-11 16:12:50|949.4|949.2|949.5|949.1|949.5|949.2|949.3|949.1|0
1610381580000|2021-01-11 16:13:00|949.4|949|949.4|949.1|949.4|949.1|949.4|949|1315
1610381590000|2021-01-11 16:13:10|949.5|949.2|949.4|949.1|949.6|949.3|949.4|949.1|0
1610381600000|2021-01-11 16:13:20|949.3|949|949.2|949|949.3|949|948.9|948.7|2093
1610381610000|2021-01-11 16:13:30|949.3|949.1|949.4|949|949.6|949.2|949.3|949|1565
1610381620000|2021-01-11 16:13:40|949.3|949.1|949.5|949.2|949.5|949.4|949.3|949.1|1181
1610381630000|2021-01-11 16:13:50|949.6|949.3|949.6|949.2|949.8|949.4|949.5|949.2|3026
1610381640000|2021-01-11 16:14:00|949.5|949.3|949.4|949.2|949.5|949.4|949.4|949.2|2234
1610381650000|2021-01-11 16:14:10|949.3|949.1|949.6|949.4|949.7|949.5|949.3|949.1|2119
1610381670000|2021-01-11 16:14:30|949.5|949.3|949.5|949.4|949.6|949.4|949.5|949.2|2107
1610381680000|2021-01-11 16:14:40|949.6|949.3|949.5|949.3|949.6|949.4|949.5|949.3|1261
1610381690000|2021-01-11 16:14:50|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|513
1610381700000|2021-01-11 16:15:00|949.9|949.7|949.9|949.7|950.2|949.9|949.8|949.7|13068
1610381710000|2021-01-11 16:15:10|950|949.8|950.3|950|950.3|950.1|950|949.8|2306
1610381720000|2021-01-11 16:15:20|950.2|949.9|950.1|949.9|950.2|950|950.1|949.9|0
1610381730000|2021-01-11 16:15:30|950.2|950|950.3|950.1|950.4|950.1|950.2|949.9|1125
1610381740000|2021-01-11 16:15:40|950.2|949.9|950.2|949.9|950.4|950|950.2|949.9|1229
1610381750000|2021-01-11 16:15:50|950.3|950|950.4|950.1|950.4|950.1|950.2|949.9|0
1610381760000|2021-01-11 16:16:00|950.3|950|950.4|950|950.4|950|950.3|950|635
1610381770000|2021-01-11 16:16:10|950.2|949.9|950.4|950.1|950.4|950.1|950.2|949.9|378
1610381780000|2021-01-11 16:16:20|950.3|950|950.2|949.9|950.4|950|950.2|949.9|735
1610381790000|2021-01-11 16:16:30|950.3|950|950.3|950|950.3|950|950.3|949.9|0
1610381810000|2021-01-11 16:16:50|951|950.8|950.5|950.3|951|950.8|950.4|950.2|4674
1610381820000|2021-01-11 16:17:00|950.4|950.2|950.1|949.8|950.5|950.3|950.1|949.8|1336
1610381830000|2021-01-11 16:17:10|949.9|949.5|949.8|949.5|950|949.6|949.8|949.5|1628
1610381840000|2021-01-11 16:17:20|949.5|949.2|949.2|948.9|949.5|949.2|949.1|948.7|3287
1610381850000|2021-01-11 16:17:30|949|948.7|948.9|948.5|949|948.7|948.8|948.4|1418
1610381860000|2021-01-11 16:17:40|949|948.6|948.9|948.5|949|948.6|948.9|948.5|0
1610381870000|2021-01-11 16:17:50|949|948.6|948.9|948.7|949|948.7|948.9|948.6|0
1610381880000|2021-01-11 16:18:00|949|948.8|948.9|948.7|949|948.8|948.9|948.6|0
1610381890000|2021-01-11 16:18:10|949.1|948.8|949.1|948.8|949.1|948.8|949|948.7|0
1610381900000|2021-01-11 16:18:20|949|948.7|949|948.7|949|948.7|948.9|948.5|2420
1610381910000|2021-01-11 16:18:30|949.1|948.8|949.1|948.9|949.2|949|949|948.7|34
1610381920000|2021-01-11 16:18:40|949.2|949|949.2|948.8|949.3|949|949.1|948.7|1102
1610381930000|2021-01-11 16:18:50|949.1|948.7|949.1|948.8|949.2|948.8|949.1|948.7|0
1610381940000|2021-01-11 16:19:00|949||949||949||949||0
1610381950000|2021-01-11 16:19:10|949.3|948.9|949.5|949.2|949.5|949.2|949.3|948.9|4811
1610381960000|2021-01-11 16:19:20|949.4|949.1|949.6|949.3|949.7|949.4|949.4|949.1|826
1610381970000|2021-01-11 16:19:30|949.5|949.2|949.4|949.2|949.6|949.3|949.4|949.2|5000
1610381980000|2021-01-11 16:19:40|949.5|949.3|949.6|949.4|949.7|949.4|949.5|949.2|0
1610381990000|2021-01-11 16:19:50|949.5|949.2|949.5|949.3|949.5|949.3|949.4|949.1|2450
1610382000000|2021-01-11 16:20:00|949.6|949.4|949.6|949.3|949.6|949.4|949.3|949.1|0
1610382010000|2021-01-11 16:20:10|949.5|949.2|949.4|949.2|949.5|949.3|949.4|949.2|4996
1610382020000|2021-01-11 16:20:20|949.3|949.1|949.4|949|949.4|949.1|949.2|949|780
1610382030000|2021-01-11 16:20:30|949.5|949.1|949|948.8|949.5|949.1|949|948.8|1572
1610382040000|2021-01-11 16:20:40|949.1|948.9|949.8|949.5|949.8|949.5|949|948.8|9725
1610382050000|2021-01-11 16:20:50|950|949.6|949.7|949.5|950|949.6|949.7|949.5|0
1610382060000|2021-01-11 16:21:00|949.8|949.6|949.8|949.6|949.9|949.6|949.7|949.5|2631
1610382070000|2021-01-11 16:21:10|949.9|949.7|949.8|949.6|949.9|949.7|949.7|949.5|991
1610382080000|2021-01-11 16:21:20|950.1|949.5|950|949.8|950.1|949.8|950|949.5|0
1610382090000|2021-01-11 16:21:30|949.9|949.7|949.7|949.4|949.9|949.7|949.4|949.2|2599
1610382100000|2021-01-11 16:21:40|949.6|949.3|949.4|949.2|949.6|949.3|949.4|949.2|0
1610382110000|2021-01-11 16:21:50|949.3|949.1|949.3|949.1|949.4|949.2|949.3|949.1|0
1610382120000|2021-01-11 16:22:00|949.4|949.2|949.3|949.1|949.4|949.2|949.2|949|6
1610382130000|2021-01-11 16:22:10|949.2|949|949.2|949|949.2|949|949.2|949|11
1610382140000|2021-01-11 16:22:20|949.1|948.9|949.3|949|949.3|949|949.1|948.8|997
1610382150000|2021-01-11 16:22:30|949.1|948.8|948.7|948.4|949.1|948.9|948.7|948.4|3141
1610382160000|2021-01-11 16:22:40|948.4|948.2|948.5|948.2|948.6|948.4|948.4|948.2|3896
1610382170000|2021-01-11 16:22:50|948.7|948.4|948.7|948.5|948.8|948.5|948.6|948.4|2057
1610382180000|2021-01-11 16:23:00|948.8|948.6|948.9|948.7|948.9|948.7|948.8|948.5|4509
1610382190000|2021-01-11 16:23:10|949|949|949.3|948.9|949.3|949|949|948.8|54
1610382200000|2021-01-11 16:23:20|949.2|949|949.3|948.9|949.3|949|949.2|948.9|811
1610382210000|2021-01-11 16:23:30|949.2|949|949.2|948.9|949.2|949|949.1|948.9|86
1610382220000|2021-01-11 16:23:40|949.1|948.8|949|948.7|949.2|948.9|949|948.7|0
1610382230000|2021-01-11 16:23:50|949.5|949.1|949.5|949.3|949.8|949.4|949.5|949.1|61
1610382240000|2021-01-11 16:24:00|949.6|949.4|949.6|949.4|949.7|949.4|949.6|949.3|2208
1610382250000|2021-01-11 16:24:10|949.7|949.3|949.8|949.5|950|949.6|949.7|949.3|611
1610382260000|2021-01-11 16:24:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1610382270000|2021-01-11 16:24:30|949.9|949.5|949.9|949.5|949.9|949.5|949.9|949.5|2169
1610382280000|2021-01-11 16:24:40|949.8|949.6|949.7|949.5|949.8|949.6|949.7|949.5|0
1610382290000|2021-01-11 16:24:50|949.9|949.6|949.8|949.5|950.2|949.8|949.8|949.5|1229
1610382300000|2021-01-11 16:25:00|949.9|949.6|949.8|949.5|949.9|949.6|949.7|949.3|85
1610382310000|2021-01-11 16:25:10|949.9|949.6|949.7|949.3|949.9|949.6|949.7|949.3|986
1610382330000|2021-01-11 16:25:30|949.8|949.4|949.5|949.2|950|949.6|949.5|949.2|3453
1610382340000|2021-01-11 16:25:40|949.4|949.1|949.5|949.2|949.6|949.3|949.4|949.1|3828
1610382350000|2021-01-11 16:25:50|949.6|949.4|949.7|949.4|949.7|949.4|949.6|949.3|0
1610382360000|2021-01-11 16:26:00|949.8|949.3|950.2|949.9|950.2|949.9|949.8|949.3|1309
1610382370000|2021-01-11 16:26:10|950.1|949.8|949.9|949.6|950.1|949.8|949.9|949.6|2165
1610382380000|2021-01-11 16:26:20|949.8|949.4|949.6|949.3|949.8|949.4|949.5|949.1|1274
1610382390000|2021-01-11 16:26:30|949.5|949.4|949.7|949.4|949.7|949.4|949.5|949.3|365
1610382400000|2021-01-11 16:26:40|949.6|949.3|949.6|949.4|949.6|949.4|949.5|949.3|633
1610382410000|2021-01-11 16:26:50|949.5|949.3|949.9|949.4|950|949.5|949.5|949.3|93
1610382420000|2021-01-11 16:27:00|949.8|949.5|949.8|949.5|949.8|949.5|949.5|949.3|212
1610382430000|2021-01-11 16:27:10|949.7|949.4|949.8|949.4|949.9|949.6|949.7|949.4|700
1610382440000|2021-01-11 16:27:20|949.7|949.3|950.1|949.6|950.1|949.7|949.7|949.3|5303
1610382450000|2021-01-11 16:27:30|950.2|949.7|950.6|950.2|950.6|950.2|950.2|949.7|519
1610382460000|2021-01-11 16:27:40|950.5|950.3|950.6|950.2|950.6|950.3|950.3|950|2071
1610382470000|2021-01-11 16:27:50|950.5|950.1|950.6|950.3|950.6|950.3|950.4|950.1|0
1610382480000|2021-01-11 16:28:00|950.8|950.5|950.8|950.5|950.9|950.6|950.6|950.2|572
1610382490000|2021-01-11 16:28:10|950.9|950.6|950.9|950.6|950.9|950.6|950.9|950.6|0
1610382500000|2021-01-11 16:28:20|950.8|950.7|950.8|950.5|950.8|950.7|950.8|950.5|214
1610382510000|2021-01-11 16:28:30|950.9|950.6|950.9|950.6|950.9|950.7|950.8|950.5|0
1610382520000|2021-01-11 16:28:40|951|950.7|950.9|950.6|951|950.7|950.9|950.6|1100
1610382530000|2021-01-11 16:28:50|951|950.7|950.5|950.2|951|950.7|950.5|950.2|2513
1610382540000|2021-01-11 16:29:00|950.6|950.3|950.5|950.1|950.8|950.5|950.4|950|2552
1610382550000|2021-01-11 16:29:10|950.4|950|951.2|950.9|951.2|950.9|950.4|950|815
1610382560000|2021-01-11 16:29:20|951.1|950.8|951.5|951.2|951.5|951.2|951.1|950.8|69
1610382570000|2021-01-11 16:29:30|951.4|951.1|951.5|951.3|951.6|951.3|951.4|951.1|1512
1610382580000|2021-01-11 16:29:40|951.4|951.2|951.4|950.8|951.5|951.3|951.1|950.7|1940
1610382590000|2021-01-11 16:29:50|951.2|951|950.7|950.4|951.2|951|950.7|950.4|803
1610438420000|2021-01-12 08:00:20|958|956.1|958|956.9|958|956.9|957.9|956.1|88375
1610438430000|2021-01-12 08:00:30|957.8|957|959.3|959|960|959.2|957.8|957|20992
1610438440000|2021-01-12 08:00:40|959.2|958.9|958.7|957.7|959.2|958.9|958.7|957.6|1540
1610438450000|2021-01-12 08:00:50|958.8|956.9|958.7|957.2|958.8|957.2|957|956.9|9999
1610438460000|2021-01-12 08:01:00|958.6|957.3|958.4|957.3|958.6|957.3|958.3|957.3|0
1610438470000|2021-01-12 08:01:10|958.3|957.2|957.9|956.9|958.3|957.3|957.9|956.9|0
1610438480000|2021-01-12 08:01:20|957.8|957|957.6|957|957.8|957|957.5|956.9|700
1610438490000|2021-01-12 08:01:30|957.5|956.9|957.6|957|958.9|958.1|957.5|956.9|9637
1610438500000|2021-01-12 08:01:40|957.7|957.1|957.6|957|958|957.2|957.6|957|700
1610438510000|2021-01-12 08:01:50|957.8|957.1|959.2|958.5|959.2|958.5|957.8|957.1|6425
1610438520000|2021-01-12 08:02:00|959.4|958.6|960|959.3|960|959.4|959.2|958.3|2804
1610438530000|2021-01-12 08:02:10|960.1|959.4|959.4|958.9|961.6|960.6|959.4|958.6|33595
1610438540000|2021-01-12 08:02:20|959.3|958.8|959.4|958.7|959.9|959.2|958.9|958.2|1025
1610438550000|2021-01-12 08:02:30|959.5|958.8|960.4|959.4|960.9|960|959.5|958.8|1903
1610438560000|2021-01-12 08:02:40|960.3|959.3|960.4|959.7|960.5|959.8|960.1|959.3|1301
1610438570000|2021-01-12 08:02:50|960.5|959.6|960.4|959.6|960.5|959.6|960.3|959.5|172
1610438580000|2021-01-12 08:03:00|960.3|959.7|960.5|960.1|960.5|960.1|960.3|959.7|629
1610438590000|2021-01-12 08:03:10|960.9|960.2|960.3|959.6|961.5|960.7|960.2|959.5|15797
1610438600000|2021-01-12 08:03:20|960.2|960.5|960.6|959.8|960.9|960.5|960.2|959.7|15700
1610438610000|2021-01-12 08:03:30|960.7|959.9|960.3|959.8|960.7|960|960.3|959.7|0
1610438620000|2021-01-12 08:03:40|960.2|959.5|961.5|960.8|961.5|960.8|959.9|959.2|10155
1610438630000|2021-01-12 08:03:50|961.4|960.7|961.5|960.8|961.5|960.8|960.7|960.5|2756
1610438640000|2021-01-12 08:04:00|961.8|960.9|961.6|961|962|961.2|961.6|960.9|1000
1610438650000|2021-01-12 08:04:10|961.5|960.5|961.4|960.8|961.5|960.8|961.3|960.5|4837
1610438660000|2021-01-12 08:04:20|961.5|960.9|962.5|961.8|962.5|961.8|961.5|960.9|5230
1610438670000|2021-01-12 08:04:30|961.7|961.6|962|961.3|963|962.5|961.7|961.2|6873
1610438680000|2021-01-12 08:04:40|961.9|961.4|962.2|961.5|962.3|961.5|961.8|961.3|0
1610438690000|2021-01-12 08:04:50|962.1|961.6|962.2|961.6|962.2|961.6|962.1|961.6|0
1610438700000|2021-01-12 08:05:00|962.1|961.7|962.5|962.1|962.5|962.1|962.1|961.7|1921
1610438710000|2021-01-12 08:05:10|962.4|961.8|962.5|961.9|963|962.2|962.1|961.7|3017
1610438720000|2021-01-12 08:05:20|962.7|962|962.6|962|962.8|962.1|962.5|962|1883
1610438730000|2021-01-12 08:05:30|962.5|962.1|963.3|962.7|964|963.3|962.5|962.1|7602
1610438740000|2021-01-12 08:05:40|963.4|962.8|964.5|963.7|964.5|963.7|963.2|962.6|2817
1610438750000|2021-01-12 08:05:50|965|963.8|964.3|963.8|965|964.2|964.3|963.8|5810
1610438760000|2021-01-12 08:06:00|964.4|963.9|964.2|963.8|964.6|963.9|964.2|963.8|0
1610438770000|2021-01-12 08:06:10|964.3|963.9|964.1|963.7|964.7|964|963.6|962.8|11149
1610438780000|2021-01-12 08:06:20|964|963.6|964.1|963.7|964.1|963.7|964|963.2|0
1610438790000|2021-01-12 08:06:30|964|963.6|963.1|962.6|964.1|963.6|963.1|962.6|1200
1610438800000|2021-01-12 08:06:40|963.2|962.7|962.1|961.4|963.2|962.7|962.1|961.2|2629
1610438810000|2021-01-12 08:06:50|962|961.2|962|961.7|962|961.7|961.7|961.2|1173
1610438820000|2021-01-12 08:07:00|962.1|961.8|963.1|962.6|963.2|962.6|962.1|961.8|0
1610438830000|2021-01-12 08:07:10||962.5||962.6||962.8||962.5|0
1610438840000|2021-01-12 08:07:20|963.2|962.7|964.4|963.8|964.5|964|963.2|962.7|6402
1610438850000|2021-01-12 08:07:30|964.2|963.9|963.9|963.3|964.7|964|963.9|963.3|14948
1610438860000|2021-01-12 08:07:40|964.3|963.4|964.9|964.5|965.6|965.1|964.3|963.4|10342
1610438870000|2021-01-12 08:07:50|965|964.6|966|965.5|966|965.5|965|964.6|3899
1610438880000|2021-01-12 08:08:00|965.4|965.4|965.1|964.5|966|965.5|965.1|964.3|14953
1610438890000|2021-01-12 08:08:10|965|964.6|965.1|964.6|965.1|964.7|965|964.4|2271
1610438900000|2021-01-12 08:08:20|965|964.7|965|964.5|965.1|965|964.9|964.5|3415
1610438910000|2021-01-12 08:08:30|964.9|964.3|964.5|963.2|965.1|965|964.5|963.1|7816
1610438920000|2021-01-12 08:08:40|964.3|963.1|963.9|963.5|964.3|963.5|963.8|962.9|0
1610438930000|2021-01-12 08:08:50|964.1|963.6|965.1|964.6|965.1|964.6|964.1|963.6|1347
1610438940000|2021-01-12 08:09:00|||||||||375
1610438950000|2021-01-12 08:09:10|965|964.5|965.8|965.2|965.8|965.2|964.9|964.5|2108
1610438960000|2021-01-12 08:09:20|965.7|965|965.2|964.9|965.7|965|965.2|964.9|0
1610438970000|2021-01-12 08:09:30|965.1|964.7|965.3|964.6|965.4|964.7|965|964.5|2306
1610438980000|2021-01-12 08:09:40|965.2|964.5|965.2|964.5|965.2|964.6|965.2|964.5|0
1610438990000|2021-01-12 08:09:50|965.3|964.6|966.9|966.7|967.2|966.7|965.1|964.5|11385
1610439000000|2021-01-12 08:10:00|967.2|966.8|966.5|965.8|967.4|967|966.4|965.7|10376
1610439010000|2021-01-12 08:10:10|966.6|965.9|966.6|966|966.7|966.1|966.5|965.9|5968
1610439020000|2021-01-12 08:10:20|966.5|966.1|966.7|966|966.7|966.1|966|965.9|4000
1610439030000|2021-01-12 08:10:30|966|965.9|967.4|966.9|967.4|967|966|965.9|8985
1610439040000|2021-01-12 08:10:40|967.3|966.7|967.3|966.5|967.3|966.7|966.4|965.9|16670
1610439050000|2021-01-12 08:10:50|967.2|966.6|966.4|965.8|967.3|966.7|966.4|965.7|1862
1610439060000|2021-01-12 08:11:00|966.5|965.9|966.9|966.6|967.3|966.7|966.5|965.9|3617
1610439070000|2021-01-12 08:11:10|967|966.7|967.5|967.1|967.5|967.1|967|966.7|3938
1610439080000|2021-01-12 08:11:20|967.4|967|967.7|967.4|968|967.4|967.4|966.7|960
1610439090000|2021-01-12 08:11:30|967.6|967.5|967.6|967.4|967.7|967.5|967.6|967.3|3094
1610439100000|2021-01-12 08:11:40|967.7|967|967.7|967.2|967.7|967.4|967.5|966.9|3011
1610439110000|2021-01-12 08:11:50|967.6|967.1|966.8|966.3|967.6|967.1|966.8|966.2|1034
1610439120000|2021-01-12 08:12:00|966.9|966.4|967.2|966.6|967.2|966.6|966.9|966.4|1000
1610439130000|2021-01-12 08:12:10|967.1|966.5|965.2|964.7|967.1|966.5|965.2|964.7|6643
1610439140000|2021-01-12 08:12:20|965|964.5|964.7|964.1|965|964.5|964.2|964|11300
1610439150000|2021-01-12 08:12:30|964.8|964.2|964.9|964.4|965.1|964.4|964.1|963.8|13307
1610439160000|2021-01-12 08:12:40|965|964.5|965.1|964.6|965.4|964.9|965|964.5|4282
1610439170000|2021-01-12 08:12:50|965|964.5|964.9|964.4|965|964.5|964.9|964.4|2101
1610439180000|2021-01-12 08:13:00|964.8|964.3|964.3|964|964.8|964.3|964.2|963.8|20547
1610439190000|2021-01-12 08:13:10|964.2|963.8|965.1|964.6|965.1|964.6|963.7|963.2|4342
1610439200000|2021-01-12 08:13:20|965.2|964.7|966.2|965.8|966.5|965.9|965.1|964.6|3299
1610439210000|2021-01-12 08:13:30|966.1|965.9|966.6|966.2|966.6|966.3|966.1|965.9|3394
1610439220000|2021-01-12 08:13:40|966.5|966.1|966.5|966|966.6|966.1|966.5|966|901
1610439230000|2021-01-12 08:13:50|966.4|965.9|966.3|965.7|966.4|965.9|966.1|965.4|943
1610439240000|2021-01-12 08:14:00|966.4|965.8|965.7|965|966.5|965.9|965.6|964.9|1812
1610439250000|2021-01-12 08:14:10|966.2|964.9|966.2|965.6|966.3|965.8|965.8|964.9|25600
1610439270000|2021-01-12 08:14:30|966.1|965.4|965.4|964.9|966.1|965.4|965.2|964.8|3887
1610439280000|2021-01-12 08:14:40|965.5|965|966.2|965.8|966.2|965.9|965.5|965|1162
1610439290000|2021-01-12 08:14:50|966.1|965.6|966.6|966.2|966.7|966.2|966.1|965.6|355
1610439300000|2021-01-12 08:15:00|966.5|966.3|966.4|966.1|966.5|966.3|966.3|966.1|5322
1610439310000|2021-01-12 08:15:10|966.5|966|966.5|966|966.5|966|966.2|966|365
1610439320000|2021-01-12 08:15:20|966.4|966.1|965.1|964.5|966.4|966.3|965.1|964.5|6974
1610439330000|2021-01-12 08:15:30|965|964.4|964.7|964.3|965|964.4|964.5|963.9|2135
1610439340000|2021-01-12 08:15:40|964.8|964.4|965.1|964.6|965.1|964.7|964.8|964.4|571
1610439350000|2021-01-12 08:15:50|965|964.7|964.9|964.5|965|964.7|964.9|964.5|822
1610439360000|2021-01-12 08:16:00|964.8|964.4|964.9|964.5|964.9|964.5|964.7|964.4|382
1610439370000|2021-01-12 08:16:10|965|964.4|965.3|964.8|965.4|964.9|965|964.4|1059
1610439380000|2021-01-12 08:16:20|965.2|964.6|965.4|964.9|965.4|964.9|964.9|964.4|2351
1610439390000|2021-01-12 08:16:30|965.3|965|965.3|965|965.3|965|965|964.6|936
1610439400000|2021-01-12 08:16:40|965.1|964.9|965.4|965|965.4|965|965.1|964.6|440
1610439410000|2021-01-12 08:16:50|965.3|964.8|964.5|963.9|965.4|965|964.5|963.8|4141
1610439420000|2021-01-12 08:17:00|964.7|964|965.3|964.8|965.3|964.8|964.7|963.9|1192
1610439430000|2021-01-12 08:17:10|965.4|964.9|965.5|965|965.6|965|965.3|964.9|0
1610439440000|2021-01-12 08:17:20|965.6|965.1|965.7|965.3|965.7|965.3|965.6|965.1|0
1610439450000|2021-01-12 08:17:30|965.6|965.2|965.5|965.2|965.6|965.2|965.5|965.2|516
1610439460000|2021-01-12 08:17:40|965.6|965.3|965.7|965.2|965.7|965.3|965.6|965.2|0
1610439470000|2021-01-12 08:17:50|965.6|965.1|965.5|965|965.6|965.1|965.5|964.8|9
1610439480000|2021-01-12 08:18:00|965.7|965.3|965.7|965.3|965.8|965.3|965.7|965|1013
1610439490000|2021-01-12 08:18:10|965.6|965.2|965.6|965.1|965.7|965.3|965.2|964.8|1688
1610439500000|2021-01-12 08:18:20|965.7|965.2|966.6|966.3|966.6|966.3|965.7|965.2|17226
1610439510000|2021-01-12 08:18:30|966.5|966.2|966.5|966.2|966.6|966.3|966.3|966.2|1421
1610439520000|2021-01-12 08:18:40|966.6||966.5||966.6||966.5||0
1610439530000|2021-01-12 08:18:50|966.4|966|966.4|966|966.4|966|966|965.8|14815
1610439540000|2021-01-12 08:19:00|966.5|966.1|966.5|966.1|966.5|966.1|966.5|966.1|0
1610439550000|2021-01-12 08:19:10|966.4|966|966|965.8|966.4|966|966|965.8|1230
1610439560000|2021-01-12 08:19:20|965.9|965.7|965.2|964.9|965.9|965.7|965.2|964.7|5121
1610439570000|2021-01-12 08:19:30|965.3|965|965.4|965|965.4|965|965.3|965|0
1610439580000|2021-01-12 08:19:40|965.5|965.1|965.6|965.2|965.6|965.2|965.5|965.1|0
1610439590000|2021-01-12 08:19:50|965.5|965|965.2|964.6|965.5|965|965.2|964.5|2038
1610439600000|2021-01-12 08:20:00|965.3|964.8|965.9|965.5|965.9|965.5|965.2|964.6|501
1610439610000|2021-01-12 08:20:10|966|965.6|966|965.6|966.2|965.7|965.8|965.4|3129
1610439620000|2021-01-12 08:20:20|966.1|965.8|967.3|967|967.3|967|966.1|965.6|2687
1610439630000|2021-01-12 08:20:30|967.2|967.1|967.2|966.9|967.2|967.1|967.2|966.9|1129
1610439640000|2021-01-12 08:20:40|967.3|966.8|967.3|967|967.5|967.3|967.2|966.8|4607
1610439650000|2021-01-12 08:20:50|967.2|967.1|967|966.5|967.3|967.1|967|966.5|5727
1610439660000|2021-01-12 08:21:00|966.9|966.6|966.4|965.9|966.9|966.6|966.4|965.9|2197
1610439670000|2021-01-12 08:21:10|966.3|965.8|966.2|965.6|966.4|965.8|966.2|965.6|1000
1610439680000|2021-01-12 08:21:20|966.1|965.7|966.1|965.7|966.2|965.7|966|965.6|1220
1610439690000|2021-01-12 08:21:30|966|965.3|966|965.5|966.1|965.7|965.7|965|18396
1610439700000|2021-01-12 08:21:40|966.1||966||966.1||966||0
1610439710000|2021-01-12 08:21:50|966.1|965.6|966.8|966.4|966.9|966.4|966.1|965.6|7268
1610439720000|2021-01-12 08:22:00|966.9|966.5|966.8|966.5|966.9|966.7|966.6|966.3|5923
1610439730000|2021-01-12 08:22:10|966.9|966.4|966.8|966.5|966.9|966.5|966.8|966.4|2200
1610439750000|2021-01-12 08:22:30|966.7|966.4|966.4|966.1|966.7|966.5|966.4|966.1|398
1610439760000|2021-01-12 08:22:40|966.3|965.9|966|965.5|966.3|965.9|965.6|965.1|4518
1610439770000|2021-01-12 08:22:50||965.6||965.5||965.6||965.5|0
1610439780000|2021-01-12 08:23:00|965.9|965.4|965.6|965.2|965.9|965.4|965.6|965.1|256
1610439790000|2021-01-12 08:23:10|965.5|965.1|965.2|964.9|965.5|965.1|965.2|964.9|981
1610439800000|2021-01-12 08:23:20|965.1|964.7|965.6|965.2|965.8|965.2|964.9|964.7|4729
1610439810000|2021-01-12 08:23:30|965.8|965.2|965.7|965.1|965.8|965.2|965.6|965.1|0
1610439820000|2021-01-12 08:23:40|965.6|965|965.3|965|965.6|965|965.3|965|0
1610439860000|2021-01-12 08:24:20|965.2|964.9|965.2|964.9|965.2|964.9|965.2|964.9|0
1610439870000|2021-01-12 08:24:30|965.3|965|963.9|963.4|965.3|965|963.9|963.3|1365
1610439880000|2021-01-12 08:24:40|964|963.5|964|963.5|964|963.5|964|963.5|0
1610439890000|2021-01-12 08:24:50|963.9|963.4|964.7|964|964.7|964|963.9|963.4|550
1610439900000|2021-01-12 08:25:00|964.6|964.1|965|964.5|965.1|964.6|964.6|964|1266
1610439910000|2021-01-12 08:25:10|965.1|964.6|965.3|965|965.3|965|965.1|964.6|679
1610439920000|2021-01-12 08:25:20|965.2|964.9|965.4|965|965.4|965|965.2|964.9|0
1610439930000|2021-01-12 08:25:30|965.3|964.9|964.8|964.5|965.3|964.9|964.8|964.5|1749
1610439940000|2021-01-12 08:25:40|964.9|964.2|964.2|963.6|964.9|964.2|964.1|963.5|948
1610439950000|2021-01-12 08:25:50|964.1|963.5|963.8|963.2|964.3|963.7|963.8|963.2|32
1610439960000|2021-01-12 08:26:00|963.9|963.4|963.3|962.8|963.9|963.5|963.3|962.8|526
1610439970000|2021-01-12 08:26:10|963.1|962.7|962.8|962.1|963.1|962.7|962.8|962.1|1000
1610439980000|2021-01-12 08:26:20|962.7|962|962.1|961.6|962.7|962|962.1|961.6|302
1610439990000|2021-01-12 08:26:30|962|961.5|962|961.5|962|961.5|962|961.5|0
1610440000000|2021-01-12 08:26:40|961.9|961.4|961.8|961.3|961.9|961.4|961.8|961.3|0
1610440010000|2021-01-12 08:26:50|962.2|961.5|962.2|961.5|962.3|961.6|962.2|961.5|1193
1610440020000|2021-01-12 08:27:00|962|961.6|961.7|960.9|962|961.6|961.6|960.8|0
1610440030000|2021-01-12 08:27:10|961.6|961|961.6|961.2|961.7|961.3|961.6|960.9|768
1610440060000|2021-01-12 08:27:40|961.7|961.4|961.6|961|961.8|961.4|961.6|961|0
1610440070000|2021-01-12 08:27:50|961.7|961.1|961.8|961.2|961.8|961.2|961.5|960.9|100
1610440080000|2021-01-12 08:28:00|961.7|961.1|962.2|961.6|962.2|961.6|961.7|961.1|19
1610440090000|2021-01-12 08:28:10|962.1|961.4|962.2|961.5|962.2|961.5|962.1|961.4|0
1610440100000|2021-01-12 08:28:20|962.1|961.4|961.4|960.8|962.1|961.4|961.3|960.7|205
1610440110000|2021-01-12 08:28:30|961.6|960.9|961.5|960.8|962|961.3|961.5|960.8|2948
1610440120000|2021-01-12 08:28:40|961.6|960.9|961.9|961.2|962|961.4|961.6|960.9|0
1610440130000|2021-01-12 08:28:50|962|961.3|962|961.4|962.1|961.4|961.9|961.3|0
1610440140000|2021-01-12 08:29:00||961.5||961.5||961.5||961.5|0
1610440150000|2021-01-12 08:29:10|962.2|961.6|962.2|961.6|962.3|961.9|962.2|961.6|13
1610440160000|2021-01-12 08:29:20|962.3|961.7|962.3|961.6|962.3|961.7|962.3|961.6|0
1610440170000|2021-01-12 08:29:30|962.2|961.5|962|961.4|962.3|961.5|962|961.4|0
1610440180000|2021-01-12 08:29:40|962.1|961.2|962.1|961.4|962.1|961.4|961.6|961.2|1125
1610440190000|2021-01-12 08:29:50|961.9|961.3|962|961.3|962|961.4|961.8|961.3|0
1610440200000|2021-01-12 08:30:00|961.9|961.4|962.3|961.7|962.3|961.7|961.9|961.4|72
1610440210000|2021-01-12 08:30:10|962.2|961.6|962.1|961.5|962.3|961.7|962|961.4|158
1610440220000|2021-01-12 08:30:20|962|961.6|962.3|961.6|962.3|961.6|962|961.6|0
1610440230000|2021-01-12 08:30:30|962.2|961.7|962.3|962|962.3|962|962.1|961.6|1000
1610440240000|2021-01-12 08:30:40|962.2|961.9|962.1|961.9|962.3|962|962.1|961.9|856
1610440250000|2021-01-12 08:30:50|962.3|962|962|961.6|962.3|962|961.9|961.6|0
1610440260000|2021-01-12 08:31:00|961.9|961.5|961.7|961.3|962.2|961.6|961.7|961.2|749
1610440270000|2021-01-12 08:31:10|961.6|961.2|961.7|961.1|961.7|961.2|961.6|961.1|0
1610440280000|2021-01-12 08:31:20|961.6|961|961.7|961.2|961.7|961.2|961.4|961|0
1610440290000|2021-01-12 08:31:30|961.6|961.1|961.7|961.2|961.7|961.2|961.6|961.1|0
1610440300000|2021-01-12 08:31:40|961.6|961.1|961.3|960.6|961.6|961.1|961.3|960.6|500
1610440310000|2021-01-12 08:31:50|960.9|960.4|960.7|960.1|961|960.4|960.6|960.1|0
1610440320000|2021-01-12 08:32:00|960.8|960.2|960.6|960.1|961|960.4|960.6|960.1|0
1610440330000|2021-01-12 08:32:10|960.5|960|960.6|960.1|960.6|960.1|960.5|960|0
1610440340000|2021-01-12 08:32:20|960.7|960.3|960.6|960.3|960.8|960.4|960.6|960|2384
1610440350000|2021-01-12 08:32:30|960.8|960.4|961.6|961|961.7|961.1|960.7|960.4|602
1610440360000|2021-01-12 08:32:40|961.5|961.2|961.6|961.3|961.7|961.3|961.5|961.2|1000
1610440370000|2021-01-12 08:32:50|961.7|961.4|961.1|960.4|961.7|961.4|961.1|960.4|496
1610440380000|2021-01-12 08:33:00|961.2|960.5|961.1|960.5|961.6|961|961|960.4|0
1610440390000|2021-01-12 08:33:10|961|960.4|960.4|959.9|961|960.4|960.3|959.8|250
1610440400000|2021-01-12 08:33:20|960.5|960.1|960.9|960.3|960.9|960.3|960.5|960.1|4008
1610440410000|2021-01-12 08:33:30|960.8|960.5|960.8|960.5|961.1|960.5|960.7|960.2|882
1610440420000|2021-01-12 08:33:40|960.9|960.6|960.9|960.6|960.9|960.6|960.9|960.6|0
1610440430000|2021-01-12 08:33:50|960.8|960.5|960.6|960.2|960.9|960.6|960.6|960.2|0
1610440440000|2021-01-12 08:34:00|960.8|960.3|961.1|960.6|961.2|960.6|960.8|960.3|418
1610440450000|2021-01-12 08:34:10|961|960.5|961.2|960.8|961.2|960.8|961|960.5|0
1610440460000|2021-01-12 08:34:20|961.4|960.9|961.7|961.4|961.8|961.5|961.4|960.9|2064
1610440470000|2021-01-12 08:34:30|961.8|961.5|961.7|961.5|961.8|961.5|961.7|961.5|0
1610440480000|2021-01-12 08:34:40|961.8|961.6|962|961.7|962.1|961.7|961.7|961.5|0
1610440490000|2021-01-12 08:34:50|962.1|961.8|962.2|961.7|962.3|961.8|962|961.7|549
1610440510000|2021-01-12 08:35:10|962.3|961.8|962.2|961.5|962.3|961.8|962|961.5|589
1610440520000|2021-01-12 08:35:20|962.3|961.6|962.2|961.7|962.3|961.8|962.2|961.6|0
1610440530000|2021-01-12 08:35:30|962.3|961.9|962.3|962|962.3|962|962.3|961.9|908
1610440540000|2021-01-12 08:35:40|962.6|962.1|963|962.7|963|962.7|962.6|962.1|1988
1610440550000|2021-01-12 08:35:50|962.9|962.5|962.9|962.4|962.9|962.5|962.9|962.4|858
1610440560000|2021-01-12 08:36:00|963|962.6|963.2|962.9|963.2|962.9|962.9|962.5|237
1610440570000|2021-01-12 08:36:10|963.1|962.8|963.1|962.6|963.1|962.8|963|962.6|0
1610440580000|2021-01-12 08:36:20|963.2|962.7|962.7|962.3|963.2|962.8|962.7|962.3|796
1610440590000|2021-01-12 08:36:30|962.4|962|962.6|962.1|962.7|962.2|962.4|962|289
1610440610000|2021-01-12 08:36:50|962.7|962.2|962.6|962.1|962.7|962.2|962.4|962|1967
1610440620000|2021-01-12 08:37:00|962.7|962.2|962.7|962.1|962.7|962.2|962.7|962.1|0
1610440630000|2021-01-12 08:37:10||962.2||962.2||962.2||962.2|0
1610440640000|2021-01-12 08:37:20|962.6|962.1|962.3|961.8|962.6|962.1|962.2|961.7|44
1610440650000|2021-01-12 08:37:30|962.2|961.9|961.5|961.1|962.2|961.9|961.5|961.1|366
1610440660000|2021-01-12 08:37:40|961.4|961|961.2|960.6|961.4|961.1|960.9|960.4|684
1610440670000|2021-01-12 08:37:50|961.3|960.7|961.2|960.7|961.3|960.7|961.1|960.6|0
1610440680000|2021-01-12 08:38:00|961.1|960.6|961.5|961|961.7|961.1|961|960.6|2275
1610440690000|2021-01-12 08:38:10|961.4|960.8|961.2|960.6|961.4|960.8|961.2|960.5|0
1610440700000|2021-01-12 08:38:20|961.3|960.7|961.3|960.7|961.3|960.7|961.3|960.7|0
1610440710000|2021-01-12 08:38:30|961.1|960.5|961.2|960.6|961.2|960.6|961.1|960.5|0
1610440720000|2021-01-12 08:38:40|961|960.5|960.5|960.3|961|960.5|960.5|960.2|4367
1610440730000|2021-01-12 08:38:50|960.4|960.2|959.3|959|960.5|960.3|959.3|959|5877
1610440740000|2021-01-12 08:39:00|959.9|958.9|959.8|959.5|960|959.6|959.7|958.9|21700
1610440750000|2021-01-12 08:39:10|959.7|959.4|959.5|959.3|959.7|959.4|959.5|959.3|208
1610440760000|2021-01-12 08:39:20|959.6|959.4|959.6|959.4|959.7|959.4|959.6|959.4|0
1610440770000|2021-01-12 08:39:30|959.7|959.3|959.6|959.2|959.7|959.3|959.4|959|1819
1610440780000|2021-01-12 08:39:40|959.8|959.3|959.8|959.2|959.9|959.5|959.8|959.2|889
1610440790000|2021-01-12 08:39:50|959.7|959.3|959.6|959.2|959.7|959.4|959.6|959.2|0
1610440800000|2021-01-12 08:40:00|959.5|959.1|960|959.7|960|959.7|959.4|959|3139
1610440810000|2021-01-12 08:40:10|959.9|959.8|958.9|958.4|960|959.9|958.9|958.3|15072
1610440820000|2021-01-12 08:40:20|959|958.5|958.9|958.4|959.2|958.6|958.9|958.4|0
1610440830000|2021-01-12 08:40:30|958.8|958.3|958.7|958.3|958.8|958.3|958.7|958|0
1610440840000|2021-01-12 08:40:40|958.6|958.1|958.8|958.4|958.8|958.4|958.3|957.7|1476
1610440850000|2021-01-12 08:40:50|958.9|958.3|958.7|958.2|958.9|958.4|958.7|958.2|0
1610440860000|2021-01-12 08:41:00|958.6|958.1|958.3|958|958.6|958.1|958.3|958|0
1610440870000|2021-01-12 08:41:10|958.7|958.1|958.8|958.4|959.1|958.5|958.7|958.1|8740
1610440880000|2021-01-12 08:41:20|958.9|958.5|958.8|958.3|959|958.5|958.8|958.3|0
1610440890000|2021-01-12 08:41:30||958.2||958.2||958.2||958.2|51
1610440900000|2021-01-12 08:41:40|958.7|958.1|958.3|957.9|958.7|958.1|958.1|957.5|8406
1610440910000|2021-01-12 08:41:50|958.4|957.8|958.4|957.9|958.4|957.9|958.3|957.8|0
1610440920000|2021-01-12 08:42:00|958.3||958.4||958.4||958.3||0
1610440930000|2021-01-12 08:42:10|958.3|958|958.4|958.1|958.4|958.1|958.3|958|0
1610440940000|2021-01-12 08:42:20|958.3|958|958.3|958.1|958.4|958.1|958.3|958|2577
1610440950000|2021-01-12 08:42:30|958.2|958|958.8|958.4|958.8|958.4|958|957.9|11717
1610440960000|2021-01-12 08:42:40|958.7|958.3|958.8|958.4|958.8|958.5|958.7|958.3|1450
1610440970000|2021-01-12 08:42:50|959.1|958.5|959.1|958.7|959.1|958.7|959.1|958.5|0
1610440980000|2021-01-12 08:43:00|959|958.6|959|958.7|959.1|958.7|959|958.6|0
1610440990000|2021-01-12 08:43:10|959.1|958.8|959.1|958.8|959.1|958.8|959.1|958.7|0
1610441000000|2021-01-12 08:43:20|959|958.9|958.6|958.4|959|959|958.6|958.4|3315
1610441010000|2021-01-12 08:43:30|958.7|958.2|958.8|958.2|958.8|958.3|958.7|958.1|0
1610441020000|2021-01-12 08:43:40|958.7|958.1|958.4|958|958.7|958.2|958.4|957.7|0
1610441030000|2021-01-12 08:43:50|958.5|958.1|958.6|958.1|958.6|958.1|958.5|958.1|0
1610441040000|2021-01-12 08:44:00|958.5|958|958.4|958|958.5|958|958.4|958|1000
1610441050000|2021-01-12 08:44:10|958.1|957.8|957.9|957.5|958.2|957.8|957.9|957.5|1740
1610441060000|2021-01-12 08:44:20|958|957.6|958.2|957.8|958.2|957.8|958|957.6|760
1610441070000|2021-01-12 08:44:30|958.3|957.9|958|957.8|958.4|957.9|958|957.8|3033
1610441100000|2021-01-12 08:45:00|957.9|957.5|957.8|957.5|958|957.5|957.5|956.8|13746
1610441110000|2021-01-12 08:45:10|957.9|957.4|957.9|957.5|957.9|957.5|957.9|957.4|290
1610441120000|2021-01-12 08:45:20|957.8|957.4|958|957.5|958.1|957.6|957.7|957.3|7641
1610441130000|2021-01-12 08:45:30|958.1|957.6|958|957.4|958.1|957.6|958|957.4|0
1610441140000|2021-01-12 08:45:40|957.9|957.5|957.9|957.6|958|957.6|957.9|957.5|1000
1610441150000|2021-01-12 08:45:50|958|957.5|957.7|957.3|958|957.6|957.5|957.2|3859
1610441160000|2021-01-12 08:46:00|957.6|957.2|957.3|956.9|957.6|957.2|957.1|956.8|16365
1610441170000|2021-01-12 08:46:10|957.2|956.8|957.4|957|957.6|957.3|957.2|956.8|5918
1610441180000|2021-01-12 08:46:20|957.5|957.1|957.7|957.4|957.8|957.5|957.4|957.1|284
1610441200000|2021-01-12 08:46:40|957.6|957.2|957.3|956.9|957.6|957.2|957.3|956.9|0
1610441210000|2021-01-12 08:46:50|957.2|956.8|956.9|956.6|957.3|956.8|956.9|956.5|523
1610441220000|2021-01-12 08:47:00|957|956.7|957.1|956.5|957.1|956.8|957|956.4|0
1610441230000|2021-01-12 08:47:10|957|956.4|956.9|956.4|957|956.4|956.7|956.2|0
1610441240000|2021-01-12 08:47:20|956.7|956.5|957|956.5|957.1|956.6|956.6|956.5|10045
1610441250000|2021-01-12 08:47:30|956.9|956.6|957.2|956.9|957.2|956.9|956.8|956.6|1151
1610441260000|2021-01-12 08:47:40|957.1|956.8|956.7|956.5|957.1|956.8|956.7|956.5|4146
1610441270000|2021-01-12 08:47:50|956.6|956.3|956.7|956.3|956.7|956.3|956.6|956.2|2500
1610441280000|2021-01-12 08:48:00|956.8|956.2|957.1|956.8|957.1|956.8|956.8|956.2|241
1610441290000|2021-01-12 08:48:10|957.2|956.9|957.9|957.7|958|957.7|957.2|956.9|2712
1610441300000|2021-01-12 08:48:20|957.8|957.5|957.7|957.4|957.8|957.6|957.6|957.4|3673
1610441310000|2021-01-12 08:48:30|957.8|957.5|957.7|957.4|957.8|957.5|957.7|957.4|0
1610441320000|2021-01-12 08:48:40|957.8|957.5|957.8|957.5|957.8|957.5|957.7|957.4|700
1610441330000|2021-01-12 08:48:50|957.9|957.6|957.8|957.5|958.1|957.7|957.8|957.4|1021
1610441340000|2021-01-12 08:49:00|957.9|957.6|958|957.5|958.1|957.7|957.9|957.5|1980
1610441350000|2021-01-12 08:49:10|957.9|957.4|957.6|957.4|957.9|957.4|957.5|957.4|410
1610441360000|2021-01-12 08:49:20|957.5|957.2|957.4|957.1|957.5|957.2|957.4|957|0
1610441370000|2021-01-12 08:49:30||957||956.9||957.1||956.9|0
1610441380000|2021-01-12 08:49:40|957.3|956.8|957.6|957.1|957.6|957.1|957.2|956.7|0
1610441390000|2021-01-12 08:49:50|957.5|957|957.4|956.9|957.5|957.1|957.3|956.9|459
1610441400000|2021-01-12 08:50:00|957.5|957|957.6|957.1|957.7|957.1|957.5|957|0
1610441420000|2021-01-12 08:50:20|957.5|957|957.4|956.9|957.5|957|957.4|956.9|0
1610441430000|2021-01-12 08:50:30|957.3|957.1|956.8|956.3|957.3|957.1|956.8|956.2|1958
1610441440000|2021-01-12 08:50:40|956.7|956.2|956.6|956.2|956.8|956.5|956.4|955.9|3067
1610441460000|2021-01-12 08:51:00|956.5|956.1|957|956.8|957.2|956.9|956.5|956.1|2259
1610441470000|2021-01-12 08:51:10|956.9|956.7|956.5|956|957|956.8|956.5|956|1515
1610441480000|2021-01-12 08:51:20|956.4|955.9|956.1|955.8|956.4|956|956|955.7|4789
1610441490000|2021-01-12 08:51:30|956.2|956|956.3|955.9|956.5|956.1|956.2|955.8|0
1610441500000|2021-01-12 08:51:40|956.4|955.8|956.3|955.9|956.4|956|956.3|955.8|2250
1610441510000|2021-01-12 08:51:50|956.2|956|956.1|955.8|956.2|956|956.1|955.7|0
1610441520000|2021-01-12 08:52:00|956.2|956|956.8|956.3|956.8|956.3|956.2|956|2200
1610441530000|2021-01-12 08:52:10|956.9|956.4|956.5|956.2|957|956.8|956.4|956.2|1621
1610441540000|2021-01-12 08:52:20|956.4|956.3|956.8|956.3|956.8|956.3|956.4|956.3|0
1610441550000|2021-01-12 08:52:30|956.9|956.4|956.8|956.6|957|956.7|956.8|956.4|0
1610441560000|2021-01-12 08:52:40|956.7|956.7|957.4|957|957.4|957.2|956.7|956.6|1126
1610441570000|2021-01-12 08:52:50|957.5|957.1|957.5|957|957.5|957.4|957.3|957|1110
1610441580000|2021-01-12 08:53:00|957.6|957.1|957.5|957.2|957.6|957.2|957.5|957.1|470
1610441590000|2021-01-12 08:53:10|957.4|957.1|957.4|957|957.5|957.2|957.3|957|869
1610441600000|2021-01-12 08:53:20|957.3|957.1|957.6|957.4|957.6|957.4|957.3|957.1|1800
1610441620000|2021-01-12 08:53:40|957.8|957.5|957.6|957.4|957.9|957.7|957.5|957.3|2355
1610441630000|2021-01-12 08:53:50|957.5|957.3|957.1|956.7|957.6|957.3|957|956.7|1469
1610441640000|2021-01-12 08:54:00|957|956.9|957.1|956.7|957.2|956.9|956.9|956.6|10
1610441650000|2021-01-12 08:54:10|957.2|956.8|957.1|956.8|957.3|956.9|956.9|956.8|0
1610441660000|2021-01-12 08:54:20|957.2|956.9|957.3|956.9|957.3|956.9|957.1|956.8|0
1610441670000|2021-01-12 08:54:30|957.4|957|957.5|957.1|957.6|957.3|957.4|957|1441
1610441680000|2021-01-12 08:54:40|957.4|957|957.4|957.1|957.4|957.1|957.1|956.8|0
1610441690000|2021-01-12 08:54:50|957.3|957|957.3|957|957.4|957|957.2|957|62
1610441700000|2021-01-12 08:55:00|957.4|957.1|957.7|957.3|957.7|957.3|957.4|957.1|1100
1610441710000|2021-01-12 08:55:10|957.8|957.4|958.2|957.7|958.2|957.7|957.8|957.4|2040
1610441720000|2021-01-12 08:55:20|958.1|957.8|958.2|958|958.3|958.1|958.1|957.8|1148
1610441730000|2021-01-12 08:55:30|958.1|957.8|958.4|958.3|958.5|958.3|958|957.8|999
1610441740000|2021-01-12 08:55:40|958.5|958.1|958.5|958.1|958.6|958.1|958.3|958|11
1610441760000|2021-01-12 08:56:00|958.6|958.5|958.9|958.6|959|958.6|958.5|958.1|105885
1610441770000|2021-01-12 08:56:10|959||958.9||959||958.9||0
1610441780000|2021-01-12 08:56:20|959|958.7|958.8|958.6|959|958.7|958.7|958.6|603
1610441790000|2021-01-12 08:56:30|958.9|958.7|959|958.7|959.1|958.7|958.9|958.7|0
1610441800000|2021-01-12 08:56:40|958.9|958.6|958.4|958.2|958.9|958.6|958.4|958.2|1774
1610441810000|2021-01-12 08:56:50|958.5||958.4||958.6||958.4||0
1610441820000|2021-01-12 08:57:00|958.3|958.1|958.8|958.3|958.8|958.5|958.2|957.9|5167
1610441830000|2021-01-12 08:57:10|958.9|958.4|959|958.7|959.1|959|958.9|958.4|5958
1610441840000|2021-01-12 08:57:20|959.1|958.8|959.1|958.8|959.1|958.9|959|958.8|0
1610441850000|2021-01-12 08:57:30|959|958.9|959.1|958.8|959.1|958.9|959|958.8|0
1610441860000|2021-01-12 08:57:40|959||959||959||959||0
1610441870000|2021-01-12 08:57:50|959.1|958.9|959.1|958.8|959.1|959|959|958.7|2400
1610441880000|2021-01-12 08:58:00|959|958.7|959.1|958.8|959.1|958.8|958.9|958.7|1700
1610441900000|2021-01-12 08:58:20|959|958.7|959.6|959.2|959.7|959.2|959|958.7|3034
1610441910000|2021-01-12 08:58:30|959.7|959.3|959.8|959.5|959.9|959.6|959.7|959.3|0
1610441920000|2021-01-12 08:58:40|959.9|959.6|960|959.6|960|959.6|959.9|959.6|0
1610441930000|2021-01-12 08:58:50|959.9|959.5|959.7|959.4|959.9|959.5|959.7|959.4|2338
1610441940000|2021-01-12 08:59:00|959.8|959.5|959.8|959.6|960|959.6|959.8|959.5|0
1610441950000|2021-01-12 08:59:10|960|959.7|960.4|960|960.5|960|960|959.7|3793
1610441960000|2021-01-12 08:59:20|960.5||960.5||960.6||960.5||0
1610441970000|2021-01-12 08:59:30|960.4|959.9|960.4|960|960.4|960|959.9|959.7|12700
1610441980000|2021-01-12 08:59:40|960.3|959.9|960.2|959.8|960.3|960|960.2|959.7|0
1610441990000|2021-01-12 08:59:50|960.1|959.7|960.1|959.6|960.2|959.8|960|959.6|0
1610442000000|2021-01-12 09:00:00|960.2|959.7|960.6|960.2|960.7|960.3|960.2|959.7|834
1610442020000|2021-01-12 09:00:20|960.7|960.3|960.5|960.2|960.8|960.4|960.5|960.2|54
1610442030000|2021-01-12 09:00:30|960.6|960.3|960.3|959.8|960.6|960.3|960.3|959.8|1293
1610442040000|2021-01-12 09:00:40||959.9||959.9||960||959.9|0
1610442050000|2021-01-12 09:00:50||960||960.1||960.1||959.9|0
1610442060000|2021-01-12 09:01:00|960.4|960.2|960.5|960.2|960.5|960.2|960.4|960.2|0
1610442070000|2021-01-12 09:01:10|960.4|960.3|960.9|960.7|961|960.7|960.4|960.2|0
1610442080000|2021-01-12 09:01:20|961|960.6|960.7|960.6|961|960.6|960.7|960.6|0
1610442090000|2021-01-12 09:01:30|960.6|960.4|960.7|960.3|960.7|960.4|960.6|960.3|41
1610442100000|2021-01-12 09:01:40||960.4||960.4||960.4||960.4|0
1610442110000|2021-01-12 09:01:50|960.6|960.3|960.4|960.1|960.7|960.3|960.3|960.1|3845
1610442120000|2021-01-12 09:02:00|960.5|960.2|960.5|960.2|960.5|960.4|960.5|960.2|2734
1610442130000|2021-01-12 09:02:10|960.4|960.1|960.5|960.2|960.5|960.2|960.4|960.1|0
1610442150000|2021-01-12 09:02:30|960.4|960.1|959.7|959.3|960.4|960.1|959.6|959.2|2071
1610442160000|2021-01-12 09:02:40|959.9|959.5|959.9|959.6|960|959.6|959.9|959.5|0
1610442170000|2021-01-12 09:02:50|960||960||960.1||960||0
1610442180000|2021-01-12 09:03:00|959.9|959.7|959.6|959.3|959.9|959.7|959.6|959.3|414
1610442200000|2021-01-12 09:03:20|959.3|959.2|959.3|959.1|959.3|959.2|959.2|959|1959
1610442210000|2021-01-12 09:03:30|959.4|959.2|959.6|959.2|959.6|959.3|959.4|959.2|1241
1610442220000|2021-01-12 09:03:40|959.5|959.1|959.4|959|959.5|959.1|959.4|959|96
1610442230000|2021-01-12 09:03:50||959.2||959.2||959.2||959|0
1610442250000|2021-01-12 09:04:10|959.5|959.3|959.7|959.3|959.8|959.3|959.5|959.3|4
1610442260000|2021-01-12 09:04:20|959.8||959.8||959.8||959.8||0
1610442270000|2021-01-12 09:04:30|959.7|959.4|959.6|959.3|959.8|959.4|959.5|959.2|1472
1610442280000|2021-01-12 09:04:40|959.7|959.4|960|959.7|960|959.7|959.7|959.4|0
1610442290000|2021-01-12 09:04:50|960.1|959.8|960.3|960|960.5|960.3|960.1|959.8|2099
1610442300000|2021-01-12 09:05:00|960.5|960.1|960.1|959.7|960.6|960.3|959.9|959.7|32212
1610442310000|2021-01-12 09:05:10|960.2|959.8|960.8|960.4|960.9|960.4|960.2|959.8|0
1610442320000|2021-01-12 09:05:20|960.7|960.3|960.7|960.5|960.7|960.5|960.6|960.3|3460
1610442330000|2021-01-12 09:05:30|960.6|960.4|960.7|960.4|960.9|960.4|960.6|960.3|0
1610442340000|2021-01-12 09:05:40||960.3||960.3||960.4||960.3|0
1610442350000|2021-01-12 09:05:50|960.6|960.2|960.5|960.2|960.7|960.4|960.5|960.2|2529
1610442360000|2021-01-12 09:06:00|960.6|960.3|960.8|960.4|960.9|960.5|960.6|960.3|1111
1610442370000|2021-01-12 09:06:10|960.7|960.3|960.6|960.3|960.7|960.5|960.6|960.3|12
1610442380000|2021-01-12 09:06:20|960.5|960.5|960.6|960.2|960.7|960.5|960.2|959.9|1603
1610442390000|2021-01-12 09:06:30||960.1||960.2||960.2||960.1|0
1610442400000|2021-01-12 09:06:40||960.1||960.2||960.2||960.1|0
1610442410000|2021-01-12 09:06:50|960.7|960.3|960.4|960.1|960.7|960.3|960.4|960.1|2799
1610442420000|2021-01-12 09:07:00|960.5|960.2|960.1|959.7|960.6|960.2|959.9|959.6|22457
1610442430000|2021-01-12 09:07:10|960||960.1||960.1||960||0
1610442440000|2021-01-12 09:07:20|960|959.3|960.1|959.8|960.1|959.8|959.6|959.3|22000
1610442450000|2021-01-12 09:07:30|960|959.7|959.8|959.5|960.1|959.9|959.8|959.5|3009
1610442470000|2021-01-12 09:07:50|959.7|959.6|959.7|959.5|959.8|959.7|959.6|959.5|2150
1610442480000|2021-01-12 09:08:00|959.6|959.4|959.5|959.3|959.7|959.4|959.5|959.2|9
1610442490000|2021-01-12 09:08:10|959.6|959.2|960|959.9|960.2|960|959.6|959.1|110435
1610442500000|2021-01-12 09:08:20|960.1|959.8|960|959.8|960.1|959.8|960|959.8|552
1610442510000|2021-01-12 09:08:30|960.1||960||960.1||960||0
1610442520000|2021-01-12 09:08:40|960.1|959.9|960.2|959.9|960.4|960.1|960|959.8|2701
1610442530000|2021-01-12 09:08:50|960.3||960.3||960.3||960.3||0
1610442540000|2021-01-12 09:09:00|960.2|960|959.7|959.4|960.2|960.1|959.5|959.4|3659
1610442550000|2021-01-12 09:09:10|959.6|959.3|959.7|959.4|959.8|959.4|959.6|959.2|141
1610442560000|2021-01-12 09:09:20|959.8|959.5|960|959.6|960|959.6|959.8|959.5|0
1610442580000|2021-01-12 09:09:40|960.1||960||960.1||960||0
1610442590000|2021-01-12 09:09:50|960.1|959.7|960.2|959.8|960.2|959.8|960|959.7|0
1610442600000|2021-01-12 09:10:00|960.1|959.7|959.7|959.4|960.1|959.7|959.7|959.4|0
1610442610000|2021-01-12 09:10:10|959.8|959.5|960|959.7|960|959.7|959.8|959.5|0
1610442620000|2021-01-12 09:10:20|960.1|959.8|960|959.8|960.1|959.8|960|959.6|0
1610442630000|2021-01-12 09:10:30|960.2|959.7|960.6|960.2|960.6|960.2|960|959.7|833
1610442640000|2021-01-12 09:10:40|960.5||960.5||960.5||960.5||0
1610442650000|2021-01-12 09:10:50|960.4|960.1|960.3|960.2|960.6|960.4|960.2|960.1|4060
1610442660000|2021-01-12 09:11:00|960.2|960.1|960.5|960.2|960.5|960.2|960.1|959.9|590
1610442670000|2021-01-12 09:11:10|960.4|960.1|960.5|960.2|960.5|960.2|960.4|960.1|0
1610442680000|2021-01-12 09:11:20|960.4|960.1|960.3|960|960.5|960.4|960.3|960|5050
1610442690000|2021-01-12 09:11:30|960.4|960.1|960.4|960.1|960.5|960.3|960.4|960|143
1610442710000|2021-01-12 09:11:50|960.5|960.2|960.9|960.7|960.9|960.7|960.5|960.2|1625
1610442720000|2021-01-12 09:12:00|960.8|960.6|960.8|960.6|960.9|960.7|960.8|960.6|0
1610442730000|2021-01-12 09:12:10|960.9|960.7|961|960.7|961|960.8|960.8|960.6|987
1610442740000|2021-01-12 09:12:20|960.9|960.6|960.9|960.6|961|960.7|960.6|960.4|6893
1610442750000|2021-01-12 09:12:30|960.8||960.9||960.9||960.8||0
1610442760000|2021-01-12 09:12:40|960.8|960.5|960.7|960.4|960.8|960.5|960.6|960.4|673
1610442770000|2021-01-12 09:12:50|960.9|960.5|960.9|960.7|960.9|960.7|960.7|960.5|5202
1610442780000|2021-01-12 09:13:00|960.8|960.6|960.8|960.7|960.9|960.7|960.8|960.5|10
1610442790000|2021-01-12 09:13:10|960.9||960.8||960.9||960.8||700
1610442800000|2021-01-12 09:13:20|960.9||960.9||960.9||960.9||0
1610442810000|2021-01-12 09:13:30|960.8||960.9||960.9||960.8||0
1610442820000|2021-01-12 09:13:40|961|960.8|961.4|961.2|961.4|961.2|960.9|960.7|3941
1610442830000|2021-01-12 09:13:50|961.5|961.1|961.5|961.2|961.5|961.2|961.4|961.1|0
1610442840000|2021-01-12 09:14:00|961.4|961.3|962|961.7|962|961.7|961.4|961.2|5187
1610442850000|2021-01-12 09:14:10|961.9|961.6|961.9|961.6|962|961.9|961.8|961.5|700
1610442860000|2021-01-12 09:14:20|962|961.7|962|961.7|962|961.8|961.9|961.6|500
1610442870000|2021-01-12 09:14:30|961.9|961.6|962.1|961.8|962.1|961.8|961.7|961.4|5777
1610442880000|2021-01-12 09:14:40|962|961.9|962|961.6|962|962|962|961.6|525
1610442890000|2021-01-12 09:14:50|961.9|961.5|961.6|961.4|961.9|961.5|961.6|961.4|0
1610442900000|2021-01-12 09:15:00|961.7|961.5|961.4|961|961.8|961.5|961.3|960.9|1040
1610442910000|2021-01-12 09:15:10||961.1||961||961.1||960.9|0
1610442920000|2021-01-12 09:15:20|961.3|960.9|961|960.7|961.3|960.9|960.9|960.7|11799
1610442930000|2021-01-12 09:15:30|960.9|960.6|960.6|960.2|960.9|960.6|960.6|960.2|317
1610442940000|2021-01-12 09:15:40|960.7|960.3|960.6|960.3|960.8|960.4|960.6|960.3|0
1610442950000|2021-01-12 09:15:50|960.5|960.2|960.3|960.1|960.5|960.2|960.3|960.1|750
1610442960000|2021-01-12 09:16:00|960.4|960.2|960.5|960.1|960.5|960.2|960.4|960|1863
1610442980000|2021-01-12 09:16:20|960.4|960.2|960.4|960.1|960.4|960.2|960.2|960|1015
1610442990000|2021-01-12 09:16:30|960.5||960.4||960.5||960.4||0
1610443000000|2021-01-12 09:16:40|960.5|960.3|960.2|960.1|960.5|960.3|960.2|960|5328
1610443010000|2021-01-12 09:16:50|960.4|960.2|960.4|960|960.4|960.2|960.4|960|12472
1610443020000|2021-01-12 09:17:00|960.5|960.1|960.5|960.2|960.5|960.3|960.5|960.1|1232
1610443030000|2021-01-12 09:17:10|960.6|960.3|961.2|960.9|961.2|960.9|960.6|960.3|1679
1610443040000|2021-01-12 09:17:20|961.3||961.2||961.3||961.2||0
1610443050000|2021-01-12 09:17:30|961.3|960.8|961|960.8|961.3|960.9|961|960.8|0
1610443060000|2021-01-12 09:17:40|961.1|960.7|961|960.7|961.1|960.7|961|960.7|150
1610443070000|2021-01-12 09:17:50|961.1|960.8|961|960.8|961.1|960.8|961|960.7|0
1610443080000|2021-01-12 09:18:00|961.1|960.9|960.9|960.8|961.1|960.9|960.9|960.8|0
1610443090000|2021-01-12 09:18:10|961|960.7|960.8|960.5|961.1|960.7|960.7|960.5|1446
1610443100000|2021-01-12 09:18:20|960.7|960.4|960.6|960.2|960.7|960.4|960.6|960.2|1488
1610443110000|2021-01-12 09:18:30|960.7|960.3|960.6|960.4|960.8|960.4|960.6|960.3|700
1610443120000|2021-01-12 09:18:40|960.7||960.8||960.8||960.7||0
1610443130000|2021-01-12 09:18:50|960.7||960.8||960.8||960.7||0
1610443140000|2021-01-12 09:19:00|960.9|960.5|960.9|960.6|961.1|960.8|960.8|960.5|1693
1610443150000|2021-01-12 09:19:10|961|960.7|960.7|960.6|961.1|960.8|960.7|960.6|1500
1610443160000|2021-01-12 09:19:20|960.8|960.4|960.5|960.3|960.8|960.4|960.5|960.3|388
1610443170000|2021-01-12 09:19:30|960.6|960.4|961|960.5|961|960.5|960.6|960.4|4000
1610443180000|2021-01-12 09:19:40|960.9|960.4|960.3|960.1|960.9|960.4|960.3|960.1|5521
1610443190000|2021-01-12 09:19:50|960.2|960|960.9|960.5|960.9|960.5|960.2|960|10000
1610443200000|2021-01-12 09:20:00|961|960.6|961|960.7|961.2|960.9|960.9|960.6|6129
1610443210000|2021-01-12 09:20:10|960.9|960.6|961|960.8|961|960.9|960.6|960.4|12613
1610443220000|2021-01-12 09:20:20|960.9|960.9|961.2|960.9|961.2|960.9|960.9|960.8|2059
1610443230000|2021-01-12 09:20:30|961.1|960.8|960.9|960.6|961.2|960.9|960.7|960.6|529
1610443250000|2021-01-12 09:20:50|960.8|960.5|960.9|960.6|960.9|960.6|960.7|960.5|415
1610443260000|2021-01-12 09:21:00|960.8|960.5|960.9|960.5|961|960.6|960.7|960.3|3100
1610443270000|2021-01-12 09:21:10|961|960.6|961|960.6|961|960.6|960.9|960.6|0
1610443280000|2021-01-12 09:21:20|960.9||960.9||960.9||960.9||0
1610443290000|2021-01-12 09:21:30||960.5||960.5||960.6||960.5|0
1610443300000|2021-01-12 09:21:40||960.6||960.7||960.7||960.6|0
1610443310000|2021-01-12 09:21:50|961|960.8|962.4|962|962.5|962|961|960.8|2273
1610443320000|2021-01-12 09:22:00|962.5|962.1|962.2|962.1|962.5|962.2|962.2|962.1|0
1610443330000|2021-01-12 09:22:10|962.1|962|961.8|961.5|962.2|962|961.8|961.5|4279
1610443340000|2021-01-12 09:22:20|961.7||961.8||961.8||961.7||0
1610443350000|2021-01-12 09:22:30|961.9|961.6|961.9|961.6|961.9|961.6|961.7|961.6|0
1610443360000|2021-01-12 09:22:40|961.8|961.5|961.8|961.5|962.3|962|961.8|961.5|9244
1610443370000|2021-01-12 09:22:50|961.7|961.4|961.8|961.6|961.8|961.6|961.5|961.4|1757
1610443380000|2021-01-12 09:23:00|961.7|961.5|961.8|961.6|961.8|961.7|961.6|961.4|4220
1610443390000|2021-01-12 09:23:10|961.7|961.7|961.5|961.3|961.7|961.7|961.5|961.3|702
1610443400000|2021-01-12 09:23:20|961.4|961.2|961.3|961|961.5|961.3|961.3|961|1095
1610443410000|2021-01-12 09:23:30|961.4|961.1|961.1|960.9|961.4|961.3|961.1|960.9|7403
1610443420000|2021-01-12 09:23:40|961.2|961|961.1|960.8|961.3|961.1|961.1|960.8|6867
1610443430000|2021-01-12 09:23:50|961.2|960.9|961.2|960.9|961.3|961.1|961.1|960.7|571
1610443440000|2021-01-12 09:24:00|961.1|960.8|961.1|960.8|961.1|960.8|960.9|960.7|2816
1610443450000|2021-01-12 09:24:10|961|960.7|960.9|960.6|961.1|960.8|960.8|960.5|521
1610443460000|2021-01-12 09:24:20|960.8|960.5|960.8|960.5|960.9|960.6|960.8|960.5|0
1610443470000|2021-01-12 09:24:30|960.5|960.4|960.6|960.4|960.8|960.5|960.5|960.4|609
1610443480000|2021-01-12 09:24:40|960.7|960.5|961|960.5|961|960.6|960.6|960.5|1222
1610443490000|2021-01-12 09:24:50|960.9|960.6|961|960.7|961|960.7|960.9|960.5|0
1610443500000|2021-01-12 09:25:00|960.9|960.6|961|960.7|961|960.7|960.9|960.6|40
1610443510000|2021-01-12 09:25:10|960.9|960.6|960.9|960.7|960.9|960.7|960.8|960.6|0
1610443520000|2021-01-12 09:25:20|961|960.8|960.8|960.5|961|960.8|960.7|960.4|468
1610443530000|2021-01-12 09:25:30|960.9|960.6|960.9|960.5|960.9|960.6|960.9|960.5|0
1610443540000|2021-01-12 09:25:40|960.8|960.4|960.6|960.3|960.8|960.4|960.3|960.2|1260
1610443550000|2021-01-12 09:25:50|960.5|960.2|960.6|960.3|960.6|960.3|960.5|960.2|1200
1610443560000|2021-01-12 09:26:00|960.5|960.2|960.6|960.3|960.6|960.3|960.5|960.2|1000
1610443570000|2021-01-12 09:26:10|960.5|960.2|960.6|960.3|960.6|960.3|960.5|960.2|0
1610443580000|2021-01-12 09:26:20|960.7|960.4|960.8|960.6|960.9|960.7|960.7|960.4|6570
1610443590000|2021-01-12 09:26:30|960.7|960.4|960.6|960.3|960.7|960.4|960.5|960.3|2454
1610443600000|2021-01-12 09:26:40|960.5|960.1|960.3|960|960.5|960.2|959.8|959.7|10076
1610443610000|2021-01-12 09:26:50|960.4|960.1|960.2|960|960.5|960.2|960.2|960|1494
1610443620000|2021-01-12 09:27:00|960.1|959.9|960|959.8|960.1|959.9|960|959.8|0
1610443630000|2021-01-12 09:27:10|960.1||960||960.1||960||0
1610443640000|2021-01-12 09:27:20|959.9|959.7|959.6|959.3|959.9|959.7|959.5|959.3|4551
1610443650000|2021-01-12 09:27:30|959.7|959.4|959.7|959.6|959.8|959.6|959.7|959.4|5162
1610443660000|2021-01-12 09:27:40||959.5||959.5||959.6||959.5|1012
1610443670000|2021-01-12 09:27:50|959.6|959.4|959.6|959.3|959.7|959.4|959.5|959.3|1074
1610443680000|2021-01-12 09:28:00|959.5|959.2|959.6|959.3|959.7|959.5|959.3|959.2|3255
1610443690000|2021-01-12 09:28:10|959.5||959.6||959.6||959.5||0
1610443700000|2021-01-12 09:28:20|959.7|959.4|959.6|959.3|959.7|959.4|959.6|959.3|0
1610443710000|2021-01-12 09:28:30|959.5|959.2|959.3|959.1|959.5|959.2|959.2|958.9|3594
1610443720000|2021-01-12 09:28:40|959.2|959.2|959.2|958.9|959.2|959.2|959.2|958.9|0
1610443730000|2021-01-12 09:28:50|959.1|958.8|958.9|958.6|959.1|958.8|958.9|958.6|0
1610443740000|2021-01-12 09:29:00|959.2|958.7|958.8|958.5|959.2|959|958.7|958.5|14292
1610443750000|2021-01-12 09:29:10|958.9|958.6|958.9|958.6|959|958.6|958.9|958.5|0
1610443760000|2021-01-12 09:29:20|958.8|958.5|958.7|958.4|958.8|958.5|958.5|958.3|2082
1610443770000|2021-01-12 09:29:30|958.6|958.3|958.5|958.2|958.6|958.3|958.5|958.1|693
1610443780000|2021-01-12 09:29:40|958.6|958.3|958.7|958.4|958.8|958.5|958.6|958.3|753
1610443790000|2021-01-12 09:29:50|958.6|958.2|959|958.5|959|958.7|958.5|958.2|7184
1610443800000|2021-01-12 09:30:00|958.9|958.6|959.4|959.1|959.5|959.3|958.9|958.6|5305
1610443810000|2021-01-12 09:30:10|959.3|959|959.2|958.9|959.4|959.1|959.1|958.8|3581
1610443820000|2021-01-12 09:30:20|959.3|959|959.7|959.5|959.8|959.5|959.3|959|3119
1610443830000|2021-01-12 09:30:30|959.8|959.6|959.8|959.6|959.8|959.6|959.7|959.5|0
1610443840000|2021-01-12 09:30:40|959.7|959.5|959.7|959.5|959.8|959.5|959.6|959.4|301
1610443850000|2021-01-12 09:30:50|959.6|959.4|959.7|959.4|959.8|959.5|959.6|959.4|1000
1610443860000|2021-01-12 09:31:00|959.6|959.3|959.3|959.1|959.6|959.3|959.3|959.1|1134
1610443870000|2021-01-12 09:31:10|959.4|959.2|959.5|959.2|959.5|959.2|959.3|959|1200
1610443880000|2021-01-12 09:31:20|959.6|959.3|959.7|959.4|959.7|959.4|959.5|959.2|0
1610443890000|2021-01-12 09:31:30|959.8|959.5|959.8|959.5|959.8|959.6|959.5|959.2|5826
1610443910000|2021-01-12 09:31:50|959.9|959.6|960|959.7|960|959.7|959.9|959.6|700
1610443920000|2021-01-12 09:32:00|960.1|959.8|960.1|959.9|960.2|959.9|960.1|959.8|1914
1610443930000|2021-01-12 09:32:10|960.2|960|960.3|960|960.3|960.1|960.1|959.9|1590
1610443940000|2021-01-12 09:32:20|960.4||960.5||960.5||960.4||0
1610443950000|2021-01-12 09:32:30|960.4|960.1|960.9|960.6|960.9|960.6|960.3|960.1|1164
1610443960000|2021-01-12 09:32:40|961|960.7|961.4|961.1|961.4|961.1|961|960.7|8422
1610443970000|2021-01-12 09:32:50|961.3|961|960.5|960.2|961.4|961.1|960.5|960.2|4652
1610443980000|2021-01-12 09:33:00|960.4|960.1|960.5|960.2|960.6|960.2|960.4|960.1|0
1610443990000|2021-01-12 09:33:10|960.6|960.3|960.8|960.4|960.8|960.4|960.6|960.3|0
1610444000000|2021-01-12 09:33:20|960.7|960.6|960.7|960.5|960.9|960.6|960.7|960.5|635
1610444010000|2021-01-12 09:33:30|960.6|960.4|960.7|960.4|960.7|960.4|960.6|960.4|0
1610444020000|2021-01-12 09:33:40|960.8|960.5|960.7|960.4|960.9|960.7|960.7|960.4|461
1610444030000|2021-01-12 09:33:50|960.6|960.3|960.7|960.5|960.8|960.5|960.5|960.3|5200
1610444040000|2021-01-12 09:34:00|960.6|960.4|960.7|960.4|960.8|960.5|960.5|960.3|3492
1610444050000|2021-01-12 09:34:10|960.8|960.5|960.9|960.7|961|960.8|960.7|960.5|600
1610444060000|2021-01-12 09:34:20|961|960.8|961.3|961|961.3|961|961|960.8|0
1610444070000|2021-01-12 09:34:30|961.2|960.9|961.3|961|961.3|961|961.1|960.8|0
1610444080000|2021-01-12 09:34:40|961.4|961.1|961.4|961|961.5|961.1|961.4|961|0
1610444100000|2021-01-12 09:35:00|961.3|960.9|961.2|960.9|961.3|961|961|960.8|1763
1610444110000|2021-01-12 09:35:10|961.3|961|960.9|960.8|961.4|961.1|960.9|960.8|1647
1610444120000|2021-01-12 09:35:20|961|960.6|960.7|960.4|961|960.7|960.7|960.2|2060
1610444140000|2021-01-12 09:35:40|960.8|960.5|960.9|960.7|960.9|960.7|960.8|960.5|3008
1610444150000|2021-01-12 09:35:50|960.8|960.6|960.4|960.1|960.9|960.7|960.4|960.1|1385
1610444160000|2021-01-12 09:36:00|960.5|960.2|960.4|960.1|960.5|960.2|960.1|959.8|1255
1610444170000|2021-01-12 09:36:10|960.3|960.2|960.5|960.2|960.5|960.3|960.3|960.1|592
1610444180000|2021-01-12 09:36:20|960.4||960.4||960.5||960.4||3305
1610444190000|2021-01-12 09:36:30|960.3|960.1|960.5|960.2|960.5|960.3|960.2|960.1|2384
1610444200000|2021-01-12 09:36:40|960.6|960.3|960.7|960.4|960.7|960.4|960.6|960.3|764
1610444210000|2021-01-12 09:36:50|960.6|960.5|960.7|960.6|960.7|960.6|960.6|960.5|0
1610444220000|2021-01-12 09:37:00|960.8|960.5|960.7|960.5|961|960.5|960.6|960.5|164
1610444230000|2021-01-12 09:37:10|960.6|960.4|960.1|959.9|960.6|960.4|960.1|959.8|2226
1610444240000|2021-01-12 09:37:20|960.2|959.8|960.1|959.8|960.2|959.9|960.1|959.7|8
1610444250000|2021-01-12 09:37:30|960.2|959.9|960.3|960|960.4|960|960.1|959.9|700
1610444270000|2021-01-12 09:37:50|960.2|959.9|959.7|959.5|960.2|959.9|959.4|959.2|16572
1610444280000|2021-01-12 09:38:00|959.9|959.6|960|959.7|960.1|959.9|959.9|959.6|4338
1610444290000|2021-01-12 09:38:10|960.1|959.8|960.2|959.9|960.2|959.9|960|959.8|0
1610444310000|2021-01-12 09:38:30|960.3|960|960.4|960.1|960.4|960.1|960.2|960|1422
1610444320000|2021-01-12 09:38:40|960.5|960.2|960.5|960.3|960.5|960.3|960.5|960.2|0
1610444330000|2021-01-12 09:38:50|960.4|960.2|960.5|960.2|960.5|960.3|960.4|960.2|0
1610444340000|2021-01-12 09:39:00|960.4|960.3|960.5|960.3|960.5|960.3|960.4|960.2|1242
1610444350000|2021-01-12 09:39:10||960.4||960.3||960.4||960.3|1262
1610444360000|2021-01-12 09:39:20|960.4|960.4|960.1|960|960.4|960.4|960.1|959.9|3685
1610444370000|2021-01-12 09:39:30|960.2|960.1|961.1|960.7|961.2|960.7|960.2|960.1|2188
1610444380000|2021-01-12 09:39:40|961|960.8|961|960.7|961|960.8|960.9|960.7|0
1610444390000|2021-01-12 09:39:50|961.1|960.8|961.1|960.8|961.2|960.9|960.9|960.7|7
1610444400000|2021-01-12 09:40:00|961.2|960.7|960.9|960.7|961.2|960.7|960.9|960.7|0
1610444410000|2021-01-12 09:40:10|961|960.8|961|960.7|961.1|960.8|961|960.7|0
1610444420000|2021-01-12 09:40:20|961.1|960.8|960.8|960.5|961.1|960.8|960.6|960.4|3376
1610444430000|2021-01-12 09:40:30|960.9|960.6|960.9|960.6|961|960.8|960.9|960.6|500
1610444440000|2021-01-12 09:40:40|961|960.7|960.9|960.7|961|960.7|960.9|960.7|0
1610444450000|2021-01-12 09:40:50|961|960.8|961|960.7|961.1|960.9|961|960.7|20
1610444460000|2021-01-12 09:41:00|961.1|960.8|961.1|960.8|961.1|960.8|961|960.7|645
1610444470000|2021-01-12 09:41:10|961|960.7|960.7|960.4|961|960.7|960.3|960.2|6632
1610444480000|2021-01-12 09:41:20|960.6|960.3|960.3|959.9|960.6|960.3|960.1|959.8|521
1610444490000|2021-01-12 09:41:30|960.2|959.8|960.1|959.8|960.3|959.8|960.1|959.8|0
1610444500000|2021-01-12 09:41:40|960|959.7|959.3|959|960|959.7|959.2|959|14510
1610444510000|2021-01-12 09:41:50|959.4|959.1|959.3|959|959.4|959.1|959.3|959|0
1610444520000|2021-01-12 09:42:00|959.4|959.1|959.4|959.2|959.5|959.3|959.3|959|0
1610444530000|2021-01-12 09:42:10|959.5|959.3|959.5|959.2|959.5|959.3|959.4|959.2|0
1610444540000|2021-01-12 09:42:20|959.4|959.3|959.4|959.2|959.5|959.3|959.4|959.2|0
1610444550000|2021-01-12 09:42:30|959.3|959|959.2|958.9|959.3|959|959.1|958.7|207
1610444560000|2021-01-12 09:42:40|959.1|958.8|959.6|959.3|959.6|959.4|959.1|958.8|5042
1610444570000|2021-01-12 09:42:50|959.5|959.1|959.3|959.1|959.5|959.2|959.3|959|3000
1610444580000|2021-01-12 09:43:00|959.4||959.3||959.5||959.3||1857
1610444590000|2021-01-12 09:43:10|959.2|959|959.1|958.8|959.2|959|958.9|958.7|7938
1610444600000|2021-01-12 09:43:20|959.2|958.9|959.5|959.2|959.5|959.2|959.2|958.9|49
1610444610000|2021-01-12 09:43:30||959.3||959.2||959.3||959.2|0
1610444620000|2021-01-12 09:43:40|959.4|959.1|959.6|959.3|959.6|959.4|959.4|959|2608
1610444630000|2021-01-12 09:43:50|959.7|959.4|959.8|959.5|959.8|959.5|959.7|959.4|615
1610444640000|2021-01-12 09:44:00|959.7|959.6|960.1|959.7|960.1|959.7|959.7|959.4|3442
1610444650000|2021-01-12 09:44:10|960||959.9||960||959.9||0
1610444660000|2021-01-12 09:44:20|960|959.8|959.9|959.7|960.2|959.8|959.9|959.7|7486
1610444670000|2021-01-12 09:44:30|960||959.9||960||959.9||0
1610444680000|2021-01-12 09:44:40|960|959.8|960.1|959.8|960.1|959.9|960|959.8|0
1610444690000|2021-01-12 09:44:50|960|959.6|959.5|959.2|960|959.6|959.4|959.2|1882
1610444700000|2021-01-12 09:45:00|959.6|959.3|960|959.8|960|959.8|959.6|959.3|700
1610444710000|2021-01-12 09:45:10|960.1||960.1||960.1||960.1||0
1610444730000|2021-01-12 09:45:30|960.2|959.9|961.3|961|961.4|961|960.2|959.9|6675
1610444740000|2021-01-12 09:45:40|961.4|961.1|961.4|961|962|961.7|961.2|961|2765
1610444750000|2021-01-12 09:45:50|961.3|960.9|961.4|961.1|961.4|961.1|961.2|960.9|0
1610444760000|2021-01-12 09:46:00|961.3|961|961.2|961|961.6|961.3|961.2|961|1100
1610444770000|2021-01-12 09:46:10|961.1|960.9|960.9|960.6|961.1|960.9|960.9|960.6|440
1610444780000|2021-01-12 09:46:20|961|960.7|961|960.8|961.1|960.8|961|960.7|500
1610444790000|2021-01-12 09:46:30|961.1|961|961.2|960.9|961.3|961.2|961.1|960.8|6740
1610444800000|2021-01-12 09:46:40|961.3|961|961.2|960.9|961.3|961|961.2|960.9|0
1610444810000|2021-01-12 09:46:50|961.1||961||961.1||961||228
1610444820000|2021-01-12 09:47:00|961.1|961|961.1|960.9|961.1|961|961.1|960.9|2200
1610444830000|2021-01-12 09:47:10|961.3|961|961.3|961.1|961.3|961.1|961.2|961|2049
1610444840000|2021-01-12 09:47:20|961.2|961|961.2|961|961.3|961|961.2|961|10
1610444850000|2021-01-12 09:47:30|961.3|961.1|961.2|961|961.3|961.1|961.2|961|700
1610444860000|2021-01-12 09:47:40|961.3|961.1|961.2|960.9|961.3|961.1|961.1|960.9|2779
1610444870000|2021-01-12 09:47:50|961.1|961.1|961.5|961.3|961.6|961.3|961.1|960.9|6251
1610444880000|2021-01-12 09:48:00|961.6|961.4|962|961.6|962|961.6|961.4|961.4|1243
1610444890000|2021-01-12 09:48:10|962.1||962||962.1||962||0
1610444900000|2021-01-12 09:48:20|961.9|961.7|962.2|962|962.3|962|961.9|961.7|1690
1610444910000|2021-01-12 09:48:30|962.3|962.1|962.2|962|962.3|962.1|962.2|962|978
1610444920000|2021-01-12 09:48:40|962.3|962.1|962.3|962.1|962.3|962.1|962.2|962.1|0
1610444930000|2021-01-12 09:48:50||962||962||962.1||962|0
1610444940000|2021-01-12 09:49:00|962.2|962.1|962.3|962.1|962.3|962.2|962.2|962.1|1736
1610444950000|2021-01-12 09:49:10|962.2|962.2|962.7|962.4|962.8|962.4|962.2|962.2|625
1610444960000|2021-01-12 09:49:20|962.8||962.7||962.8||962.7||0
1610444970000|2021-01-12 09:49:30|962.6||962.6||962.6||962.6||0
1610444980000|2021-01-12 09:49:40|962.7|962.5|962.7|962.5|963|962.7|962.7|962.4|1930
1610444990000|2021-01-12 09:49:50|962.6|962.4|962.6|962.3|962.7|962.4|962.4|962.3|579
1610445000000|2021-01-12 09:50:00|962.7|962.4|962.6|962.3|962.7|962.4|962.5|962.3|0
1610445010000|2021-01-12 09:50:10|962.5|962.2|961.5|961.2|962.5|962.2|961.2|961.1|5270
1610445020000|2021-01-12 09:50:20|961.4|961.1|961.6|961.2|961.6|961.4|961.4|961.1|959
1610445030000|2021-01-12 09:50:30|961.5||961.6||961.6||961.5||0
1610445040000|2021-01-12 09:50:40|961.5|961.3|961.5|961.2|961.9|961.6|961.4|961.1|2118
1610445050000|2021-01-12 09:50:50|961.6|961.1|961.8|961.4|961.9|961.6|961.6|961.1|0
1610445060000|2021-01-12 09:51:00|961.9|961.5|961.9|961.6|962.3|962|961.8|961.5|2052
1610445070000|2021-01-12 09:51:10|961.8|961.5|961.7|961.4|961.8|961.5|961.4|961.1|700
1610445080000|2021-01-12 09:51:20|961.8|961.5|961.9|961.6|962.1|961.8|961.8|961.5|0
1610445100000|2021-01-12 09:51:40|961.8|961.7|962.1|961.7|962.1|961.7|961.8|961.7|100
1610445110000|2021-01-12 09:51:50|962.2|961.8|962.3|962|962.4|962.2|962.2|961.8|1244
1610445120000|2021-01-12 09:52:00|962.2||962.1||962.3||962.1||0
1610445130000|2021-01-12 09:52:10|962|961.8|962.2|961.8|962.2|961.8|961.8|961.7|2111
1610445140000|2021-01-12 09:52:20|962.3|961.9|962.8|962.5|962.8|962.5|962.3|961.9|1118
1610445150000|2021-01-12 09:52:30|962.7|962.4|962.7|962.4|962.8|962.4|962.5|962.2|583
1610445160000|2021-01-12 09:52:40|962.6|962.3|962.8|962.4|962.8|962.4|962.6|962.2|630
1610445170000|2021-01-12 09:52:50|962.7||962.7||962.8||962.7||750
1610445180000|2021-01-12 09:53:00|962.8|962.5|962.9|962.7|963.2|962.9|962.8|962.5|12493
1610445190000|2021-01-12 09:53:10|962.8|962.6|962.2|961.8|962.8|962.6|962|961.6|1233
1610445200000|2021-01-12 09:53:20|962.1|961.7|962.3|962.1|962.4|962.1|962|961.7|2641
1610445210000|2021-01-12 09:53:30|962.4|962|962.1|961.9|962.4|962.1|962.1|961.9|1004
1610445230000|2021-01-12 09:53:50|962|961.8|961.6|961.5|962|961.8|961.6|961.4|780
1610445240000|2021-01-12 09:54:00|961.7|961.6|962.1|961.8|962.1|961.8|961.7|961.6|1071
1610445250000|2021-01-12 09:54:10|962|961.7|962|961.8|962|961.8|961.8|961.7|3053
1610445260000|2021-01-12 09:54:20|961.9|961.7|961.7|961.5|961.9|961.7|961.6|961.3|6859
1610445270000|2021-01-12 09:54:30|961.8|961.3|961.7|961.4|961.8|961.4|961.5|961.3|4016
1610445280000|2021-01-12 09:54:40|961.8|961.5|961.7|961.4|961.8|961.5|961.7|961.3|0
1610445290000|2021-01-12 09:54:50|961.6|961.3|961.5|961.4|961.8|961.4|961.5|961.2|520
1610445300000|2021-01-12 09:55:00|961.6||961.6||961.6||961.6||0
1610445310000|2021-01-12 09:55:10|961.5||961.7||961.7||961.5||1297
1610445320000|2021-01-12 09:55:20|961.6|961.3|961.6|961.4|961.7|961.4|961.4|961.1|2103
1610445330000|2021-01-12 09:55:30|961.5|961.5|961.6|961.4|961.7|961.5|961.5|961.4|0
1610445340000|2021-01-12 09:55:40|961.5|961.3|961.1|960.8|961.5|961.3|961|960.7|7099
1610445350000|2021-01-12 09:55:50|961.2|960.7|961|960.7|961.3|960.9|960.8|960.5|2500
1610445360000|2021-01-12 09:56:00|961.1|960.8|960.4|960.1|961.1|960.9|960.2|960|4374
1610445370000|2021-01-12 09:56:10|960.3|960|960.4|960.2|960.4|960.2|960.2|959.9|0
1610445380000|2021-01-12 09:56:20|960.3|960.1|959.9|959.7|960.4|960.1|959.9|959.7|4164
1610445390000|2021-01-12 09:56:30|959.8|959.4|959.2|958.9|959.8|959.4|959.1|958.8|28901
1610445400000|2021-01-12 09:56:40|959.1|958.7|958.5|958.2|959.2|958.8|958.4|958.1|3296
1610445410000|2021-01-12 09:56:50|958.6|958.3|958.5|958.3|958.7|958.4|958.5|958.3|943
1610445420000|2021-01-12 09:57:00|958.6|958.4|958.7|958.4|959|958.6|958.5|958.3|7102
1610445430000|2021-01-12 09:57:10|958.8|958.5|959.1|958.9|959.1|958.9|958.6|958.3|6514
1610445440000|2021-01-12 09:57:20|959|958.6|958.7|958.4|959|958.6|958.4|958.3|1771
1610445450000|2021-01-12 09:57:30|958.8|958.5|959|958.7|959.1|958.7|958.8|958.5|0
1610445460000|2021-01-12 09:57:40|959.1|958.8|959.2|958.8|959.2|958.8|959|958.7|500
1610445470000|2021-01-12 09:57:50|959.1|958.7|958.8|958.7|959.1|958.7|958.8|958.7|730
1610445490000|2021-01-12 09:58:10|958.9|958.8|959.2|959|959.2|959|958.9|958.7|1122
1610445500000|2021-01-12 09:58:20|959.1|959.1|959.2|958.8|959.2|959.1|959|958.6|19
1610445520000|2021-01-12 09:58:40|959.4|958.9|959.3|959.1|959.4|959.3|959.3|958.9|2010
1610445530000|2021-01-12 09:58:50|959.4||959.4||959.4||959.3||0
1610445540000|2021-01-12 09:59:00|959.3|959.2|959.4|959.1|959.4|959.2|959.3|959.1|0
1610445550000|2021-01-12 09:59:10|959.3|959.2|959.4|959.1|959.4|959.2|959.3|959.1|0
1610445560000|2021-01-12 09:59:20|959.5|959.2|959.6|959.2|959.6|959.2|959.5|959.2|582
1610445570000|2021-01-12 09:59:30|959.5|959.3|959.8|959.6|959.9|959.6|959.5|959.3|408
1610445580000|2021-01-12 09:59:40|959.9|959.7|959.2|959.1|960|959.7|959.2|959.1|4118
1610445590000|2021-01-12 09:59:50|959.3|959.2|959.1|958.9|959.5|959.2|959.1|958.9|2790
1610445600000|2021-01-12 10:00:00|959.2|959|959.9|959.5|959.9|959.5|959.2|959|4836
1610445610000|2021-01-12 10:00:10|959.8|959.4|959.9|959.5|959.9|959.5|959.7|959.4|0
1610445620000|2021-01-12 10:00:20|960|959.6|960|959.7|960|959.7|959.9|959.6|0
1610445630000|2021-01-12 10:00:30|959.6|959.5|960|959.8|960|959.8|959.6|959.5|8573
1610445640000|2021-01-12 10:00:40|960.1|959.9|960.3|959.9|960.4|959.9|960.1|959.8|674
1610445650000|2021-01-12 10:00:50|960.4|960|960.5|960.2|960.5|960.2|960.3|960|1011
1610445660000|2021-01-12 10:01:00|960.4||960.4||960.5||960.4||0
1610445670000|2021-01-12 10:01:10|960.5|960.3|960.2|959.9|960.5|960.3|960.2|959.9|17
1610445680000|2021-01-12 10:01:20|960.3|960|960.4|960.1|960.5|960.1|960.3|960|0
1610445690000|2021-01-12 10:01:30|960.5||960.5||960.5||960.5||0
1610445700000|2021-01-12 10:01:40|960.4||960.3||960.4||960.3||0
1610445710000|2021-01-12 10:01:50|960.4||960.3||960.4||960.3||0
1610445720000|2021-01-12 10:02:00|960.4|960.2|960.5|960.2|960.5|960.2|960.4|960.2|0
1610445730000|2021-01-12 10:02:10|960.4|960.3|960.4|960.1|960.5|960.3|960.4|960.1|1000
1610445740000|2021-01-12 10:02:20|960.5|960.2|960.4|960.2|960.5|960.2|960.4|960.1|700
1610445750000|2021-01-12 10:02:30|960.2|959.9|960.3|960|960.3|960|960|959.9|3596
1610445760000|2021-01-12 10:02:40|960.2|959.9|960.5|960.2|960.5|960.3|960.2|959.9|2040
1610445770000|2021-01-12 10:02:50|960.4|960.1|960.8|960.5|960.9|960.5|960.4|960.1|1974
1610445780000|2021-01-12 10:03:00|960.7|960.4|960.6|960.3|960.7|960.4|960.6|960.3|247
1610445790000|2021-01-12 10:03:10|960.7|960.4|960.8|960.5|960.8|960.5|960.7|960.4|0
1610445820000|2021-01-12 10:03:40|960.9|960.6|960.7|960.5|961|960.6|960.7|960.5|0
1610445830000|2021-01-12 10:03:50|960.8|960.6|960.8|960.6|960.9|960.6|960.8|960.5|0
1610445840000|2021-01-12 10:04:00|960.9|960.7|960.9|960.7|961|960.7|960.9|960.6|382
1610445850000|2021-01-12 10:04:10|960.8|960.6|960.9|960.6|961|960.7|960.8|960.6|305
1610445860000|2021-01-12 10:04:20|961|960.7|961.2|960.9|961.2|960.9|961|960.7|598
1610445870000|2021-01-12 10:04:30|961.3|961|960.9|960.6|961.7|961.5|960.6|960.5|41202
1610445880000|2021-01-12 10:04:40|961|960.8|961.1|960.8|961.1|960.8|961|960.8|0
1610445890000|2021-01-12 10:04:50|961.2|960.9|961.1|960.9|961.2|960.9|961.1|960.9|0
1610445900000|2021-01-12 10:05:00|961|960.8|961.1|960.8|961.1|960.8|960.9|960.8|521
1610445910000|2021-01-12 10:05:10|961|960.7|960.9|960.6|961|960.7|960.8|960.6|339
1610445920000|2021-01-12 10:05:20|960.6|960.5|960.6|960.3|960.6|960.5|960.4|960|11881
1610445930000|2021-01-12 10:05:30|960.5|960.2|960.5|960.1|960.5|960.2|960.5|960.1|0
1610445940000|2021-01-12 10:05:40|960.4||960.4||960.4||960.3||0
1610445950000|2021-01-12 10:05:50|960.3|960|960.3|960|960.3|960|960.1|959.9|1830
1610445960000|2021-01-12 10:06:00|960.4||960.4||960.5||960.3||0
1610445970000|2021-01-12 10:06:10||960.1||960.3||960.3||960.1|0
1610445980000|2021-01-12 10:06:20|960.3|960.2|960.4|960.1|960.4|960.2|960.1|959.8|3472
1610445990000|2021-01-12 10:06:30|960.3|960.2|960.6|960.3|960.6|960.3|960.3|960.2|468
1610446000000|2021-01-12 10:06:40|960.5|960.2|960.4|960.1|960.5|960.2|960.4|960.1|1314
1610446010000|2021-01-12 10:06:50|960.5|960.2|960.5|960.2|960.5|960.2|960.5|960.2|0
1610446020000|2021-01-12 10:07:00|960.4|960.1|959.7|959.4|960.4|960.1|959.7|959.4|1518
1610446030000|2021-01-12 10:07:10|959.6|959.3|959.7|959.4|959.7|959.4|959.5|959.2|2399
1610446040000|2021-01-12 10:07:20|959.6|959.3|959.6|959.3|959.7|959.4|959.5|959.3|0
1610446050000|2021-01-12 10:07:30|959.5||959.5||959.7||959.5||0
1610446060000|2021-01-12 10:07:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|0
1610446070000|2021-01-12 10:07:50|959.5|959.3|959.6|959.3|959.6|959.4|959.2|958.9|2777
1610446080000|2021-01-12 10:08:00|959.5|959.2|959.1|958.8|959.6|959.3|959.1|958.7|313
1610446090000|2021-01-12 10:08:10|959.2|958.9|959.2|958.8|959.3|959|959.2|958.8|0
1610446100000|2021-01-12 10:08:20|959.1||959.2||959.2||959.1||0
1610446110000|2021-01-12 10:08:30|959.1||959.2||959.2||959.1||0
1610446130000|2021-01-12 10:08:50|959.1|958.9|959.2|959|959.2|959|959.1|958.9|0
1610446140000|2021-01-12 10:09:00|959.4|959.1|959.4|959.1|959.4|959.1|959.3|959.1|1187
1610446150000|2021-01-12 10:09:10|959.3|959.2|959.3|959.1|959.4|959.2|959.3|959.1|0
1610446160000|2021-01-12 10:09:20|959.4|959.2|959.7|959.4|959.7|959.4|959.3|959.2|1847
1610446170000|2021-01-12 10:09:30|959.8|959.5|959.8|959.5|959.8|959.5|959.8|959.5|0
1610446180000|2021-01-12 10:09:40|959.9|959.4|959.5|959.2|959.9|959.4|959.5|959.2|1164
1610446190000|2021-01-12 10:09:50|959.6|959.3|959.6|959.3|959.7|959.4|959.6|959.3|0
1610446200000|2021-01-12 10:10:00|959.7|959.4|959.9|959.6|959.9|959.6|959.6|959.3|299
1610446210000|2021-01-12 10:10:10|959.8|959.5|959.5|959.3|959.8|959.5|959.5|959.3|707
1610446220000|2021-01-12 10:10:20|959.6||959.6||959.6||959.6||0
1610446230000|2021-01-12 10:10:30|959.5|959.2|959.4|959.2|959.5|959.2|959.4|959.2|1037
1610446240000|2021-01-12 10:10:40|959.3|959.1|959.4|959.2|959.5|959.3|959.1|959|1178
1610446250000|2021-01-12 10:10:50|959.5||959.4||959.5||959.4||0
1610446270000|2021-01-12 10:11:10|959.5|959.3|959.4|959.2|959.5|959.3|959.4|959.2|700
1610446280000|2021-01-12 10:11:20|959.3|959.1|959.3|959.1|959.4|959.1|959.1|958.8|531
1610446290000|2021-01-12 10:11:30|959.4||959.4||959.4||959.4||0
1610446300000|2021-01-12 10:11:40|959.3|959.2|959.4|959.1|959.4|959.2|959.3|959.1|0
1610446310000|2021-01-12 10:11:50|959.3|959.2|959.4|959.2|959.4|959.3|959.2|959|6871
1610446320000|2021-01-12 10:12:00|959.3|959.1|959.3|959|959.4|959.1|959.1|958.9|3124
1610446330000|2021-01-12 10:12:10|959.2|958.9|958.2|958|959.2|958.9|958.2|957.8|2390
1610446340000|2021-01-12 10:12:20|958.3|957.9|958.6|958.4|958.6|958.4|958.2|957.9|3846
1610446350000|2021-01-12 10:12:30|958.5|958.3|958.7|958.4|958.8|958.4|958.5|958.2|2444
1610446360000|2021-01-12 10:12:40|958.6||958.6||958.6||958.6||0
1610446370000|2021-01-12 10:12:50|958.5||958.6||958.6||958.5||0
1610446380000|2021-01-12 10:13:00|958.7|958.5|959|958.7|959|958.9|958.6|958.5|2279
1610446390000|2021-01-12 10:13:10|958.9|958.6|958.6|958.4|958.9|958.6|958.6|958.4|1727
1610446410000|2021-01-12 10:13:30|958.5|958.2|958|957.7|958.5|958.2|957.9|957.6|9133
1610446420000|2021-01-12 10:13:40||957.8||957.7||957.8||957.7|20
1610446430000|2021-01-12 10:13:50|958.1|957.8|958.2|957.9|958.2|957.9|958.1|957.8|214
1610446440000|2021-01-12 10:14:00|958.1|957.8|957.9|957.7|958.2|957.9|957.9|957.7|1448
1610446450000|2021-01-12 10:14:10|958|957.8|958|957.8|958.1|957.8|957.9|957.7|1220
1610446460000|2021-01-12 10:14:20||957.7||957.8||957.8||957.7|0
1610446470000|2021-01-12 10:14:30|958.1|957.9|958|957.8|958.2|958|958|957.8|252
1610446480000|2021-01-12 10:14:40|957.9|957.6|957.7|957.4|958|957.6|957.6|957.3|845
1610446490000|2021-01-12 10:14:50||957.3||957.3||957.3||957.3|0
1610446500000|2021-01-12 10:15:00|957.6|957.2|957.5|957.2|957.6|957.3|957.5|957.1|0
1610446510000|2021-01-12 10:15:10||957.3||957.3||957.3||957.3|0
1610446520000|2021-01-12 10:15:20|957.4|957.2|957.9|957.6|957.9|957.7|957.3|957.2|2154
1610446530000|2021-01-12 10:15:30|957.8||957.9||957.9||957.8||0
1610446540000|2021-01-12 10:15:40|958|957.7|958.1|957.8|958.1|957.8|957.9|957.7|134
1610446550000|2021-01-12 10:15:50|958|957.7|957.6|957.3|958|957.7|957.5|957.3|4077
1610446560000|2021-01-12 10:16:00|957.5|957.2|957.4|957.3|957.5|957.3|957.4|957.2|226
1610446570000|2021-01-12 10:16:10|957.5||957.6||957.6||957.5||0
1610446590000|2021-01-12 10:16:30|957.5|957.2|956.7|956.3|957.5|957.2|956.5|956.3|21819
1610446600000|2021-01-12 10:16:40|956.8|956.4|956.8|956.5|956.9|956.7|956.8|956.4|493
1610446610000|2021-01-12 10:16:50|956.9|956.6|957|956.6|957|956.7|956.8|956.6|0
1610446620000|2021-01-12 10:17:00|957.1|956.8|957|956.7|957.2|957|957|956.5|2327
1610446630000|2021-01-12 10:17:10||956.6||956.7||956.8||956.6|0
1610446640000|2021-01-12 10:17:20|956.9|956.5|956.9|956.6|956.9|956.6|956.7|956.5|5334
1610446650000|2021-01-12 10:17:30|957||956.9||957||956.8||0
1610446660000|2021-01-12 10:17:40|956.8|956.7|956.9|956.6|956.9|956.7|956.8|956.6|0
1610446670000|2021-01-12 10:17:50||956.7||956.7||956.7||956.7|0
1610446680000|2021-01-12 10:18:00|956.8|956.8|956.9|956.7|957|956.8|956.8|956.7|865
1610446690000|2021-01-12 10:18:10|957|956.8|957|956.8|957|956.8|956.9|956.7|854
1610446700000|2021-01-12 10:18:20|957.1|956.9|957.4|957.1|957.6|957.4|957.1|956.9|2684
1610446710000|2021-01-12 10:18:30|957.5|957.2|957.4|957.1|957.5|957.2|957.4|957|1849
1610446720000|2021-01-12 10:18:40|957.3|957|957.1|956.9|957.3|957|957.1|956.9|0
1610446740000|2021-01-12 10:19:00|957.2|957|957.1|956.9|957.3|957|957.1|956.9|906
1610446750000|2021-01-12 10:19:10|957|956.7|957.1|956.7|957.1|956.9|956.8|956.6|2744
1610446760000|2021-01-12 10:19:20|957|956.5|956.4|956|957.1|956.6|956.2|955.9|7564
1610446770000|2021-01-12 10:19:30|956.5|956.1|956.6|956.2|956.7|956.4|956.5|956.1|771
1610446780000|2021-01-12 10:19:40|956.7|956.3|956.7|956.4|956.7|956.4|956.7|956.3|0
1610446790000|2021-01-12 10:19:50|956.8||956.8||956.9||956.8||0
1610446800000|2021-01-12 10:20:00|956.7|956.3|956.7|956.4|956.7|956.5|956.6|956.2|59
1610446810000|2021-01-12 10:20:10|956.6|956.3|956.7|956.4|956.7|956.4|956.6|956.2|0
1610446820000|2021-01-12 10:20:20|956.8|956.6|957.1|956.9|957.1|956.9|956.8|956.6|3222
1610446840000|2021-01-12 10:20:40|957.2|957|957.4|957.1|957.4|957.2|957.2|957|5900
1610446850000|2021-01-12 10:20:50||957||957.1||957.1||957|0
1610446860000|2021-01-12 10:21:00|957.5||957.4||957.5||957.2||20
1610446870000|2021-01-12 10:21:10|957.7|957.6|957.6|957.4|957.7|957.6|957.5|957.2|106750
1610446880000|2021-01-12 10:21:20|957.7|957.5|958|957.7|958|957.7|957.6|957.5|1701
1610446900000|2021-01-12 10:21:40|958.1|957.8|958.9|958.5|958.9|958.5|958.1|957.8|530
1610446910000|2021-01-12 10:21:50|959|958.6|960.1|959.7|960.2|960|959|958.6|11027
1610446920000|2021-01-12 10:22:00|960|959.8|960|959.8|960.2|959.9|959.9|959.8|997
1610446930000|2021-01-12 10:22:10|960.1||960.1||960.1||960.1||0
1610446940000|2021-01-12 10:22:20|960||960.1||960.1||959.9||0
1610446950000|2021-01-12 10:22:30|960|959.6|959.8|959.4|960|959.7|959.6|959.3|3222
1610446960000|2021-01-12 10:22:40|959.7|959.3|959.5|959.3|959.9|959.3|959.5|959.3|0
1610446970000|2021-01-12 10:22:50|959.6|959.4|959.7|959.4|959.7|959.4|959.5|959.4|0
1610446980000|2021-01-12 10:23:00|959.6|959.3|959.1|958.8|959.6|959.3|959|958.7|3635
1610446990000|2021-01-12 10:23:10|959.2|958.9|959.2|958.9|959.3|958.9|959.1|958.9|0
1610447000000|2021-01-12 10:23:20|959.3|959|959.3|959|959.3|959|959.1|958.9|500
1610447010000|2021-01-12 10:23:30|959.4|959.1|959.3|959.1|959.4|959.1|959.3|959.1|0
1610447020000|2021-01-12 10:23:40|959.4|959.2|959.5|959.3|959.5|959.4|959.3|959.2|5083
1610447030000|2021-01-12 10:23:50|959.7|959.4|959.7|959.4|959.7|959.5|959.7|959.4|100634
1610447050000|2021-01-12 10:24:10|959.6|959.3|959.3|959.1|959.6|959.3|959.3|959.1|3312
1610447060000|2021-01-12 10:24:20|959.4|959.2|959.1|958.7|959.4|959.2|959|958.7|1222
1610447080000|2021-01-12 10:24:40|||||||||500
1610447090000|2021-01-12 10:24:50|959|958.6|959.3|959|959.4|959|958.9|958.5|1100
1610447100000|2021-01-12 10:25:00|959.4|959.1|959.3|958.8|959.4|959.1|959.2|958.8|200
1610447110000|2021-01-12 10:25:10|959.2|958.7|959.1|958.8|959.2|958.8|959|958.7|0
1610447120000|2021-01-12 10:25:20|959|958.7|958.9|958.7|959|958.7|958.9|958.7|0
1610447130000|2021-01-12 10:25:30|958.8|958.6|958.5|958.2|958.8|958.6|958.3|958|13727
1610447140000|2021-01-12 10:25:40|958.6|958.1|958.5|958.1|958.6|958.1|958.5|958.1|0
1610447150000|2021-01-12 10:25:50|958.6|958.2|958.7|958.5|958.7|958.5|958.6|958.2|0
1610447160000|2021-01-12 10:26:00|958.6|958.4|958.4|958.1|958.7|958.4|958.1|957.8|100
1610447170000|2021-01-12 10:26:10|958.3|958|958|957.7|958.3|958|958|957.6|1349
1610447190000|2021-01-12 10:26:30|957.9|957.6|957.9|957.6|957.9|957.6|957.6|957.3|579
1610447200000|2021-01-12 10:26:40|958|957.5|957.8|957.4|958|957.5|957.8|957.4|0
1610447210000|2021-01-12 10:26:50|957.7|957.6|957.9|957.4|957.9|957.6|957.6|957.3|1470
1610447220000|2021-01-12 10:27:00|958|957.5|958|957.7|958.2|957.8|958|957.5|4315
1610447230000|2021-01-12 10:27:10|958.1|957.8|958.1|957.8|958.1|957.8|958|957.7|531
1610447240000|2021-01-12 10:27:20|958.2|957.9|958.8|958.4|958.8|958.4|958.2|957.9|0
1610447250000|2021-01-12 10:27:30|958.9|958.5|959|958.7|959|958.7|958.8|958.5|500
1610447260000|2021-01-12 10:27:40|958.9|958.8|959|958.8|959.1|958.8|958.9|958.8|0
1610447270000|2021-01-12 10:27:50|958.9|958.7|959|958.6|959|958.7|958.6|958.3|1685
1610447290000|2021-01-12 10:28:10||958.7||958.7||958.7||958.7|0
1610447300000|2021-01-12 10:28:20|958.9|958.6|958.8|958.5|959|958.6|958.6|958.4|3254
1610447310000|2021-01-12 10:28:30|959|958.6|958.8|958.6|959|958.6|958.6|958.3|1515
1610447320000|2021-01-12 10:28:40|958.9||958.9||958.9||958.8||0
1610447330000|2021-01-12 10:28:50|958.8|958.7|959|958.7|959|958.7|958.8|958.7|0
1610447340000|2021-01-12 10:29:00|958.9|958.6|958.9|958.6|958.9|958.6|958.7|958.6|881
1610447350000|2021-01-12 10:29:10|959|958.7|959.1|958.7|959.2|958.9|958.9|958.6|619
1610447360000|2021-01-12 10:29:20|959||959||959||959||0
1610447370000|2021-01-12 10:29:30|959.1|958.9|959.1|958.9|959.2|958.9|959.1|958.9|0
1610447380000|2021-01-12 10:29:40|959.2||959.1||959.2||959.1||0
1610447390000|2021-01-12 10:29:50|959|959|959|958.9|959.1|959|959|958.9|617
1610447400000|2021-01-12 10:30:00|958.9|958.7|959.1|958.7|959.1|958.9|958.8|958.6|7731
1610447410000|2021-01-12 10:30:10|959|958.8|958.6|958.3|959.1|958.9|958.5|958.3|441
1610447420000|2021-01-12 10:30:20|958.5|958.1|958.4|958.3|958.5|958.3|958.3|958|192
1610447440000|2021-01-12 10:30:40|958.6|958.4|958.7|958.4|958.7|958.4|958.6|958.4|250
1610447450000|2021-01-12 10:30:50|958.6|958.3|958.7|958.4|958.7|958.4|958.6|958.3|0
1610447460000|2021-01-12 10:31:00|958.8|958.5|959.1|958.9|959.1|958.9|958.8|958.4|1309
1610447470000|2021-01-12 10:31:10||959||958.9||959||958.9|0
1610447480000|2021-01-12 10:31:20|959.3|959|959.4|959|959.5|959.2|959.3|959|532
1610447490000|2021-01-12 10:31:30||959.1||959||959.1||959|0
1610447510000|2021-01-12 10:31:50|959.3|958.9|959|958.7|959.3|958.9|958.9|958.6|978
1610447520000|2021-01-12 10:32:00|958.9|958.6|958.8|958.5|958.9|958.6|958.7|958.5|372
1610447530000|2021-01-12 10:32:10|958.7|958.4|958.8|958.6|958.9|958.6|958.7|958.4|325
1610447540000|2021-01-12 10:32:20||958.5||958.6||958.6||958.5|0
1610447550000|2021-01-12 10:32:30||958.5||958.6||958.6||958.5|0
1610447560000|2021-01-12 10:32:40||958.5||958.5||958.6||958.5|0
1610447570000|2021-01-12 10:32:50|958.7|958.6|958.7|958.5|958.7|958.7|958.7|958.5|16
1610447580000|2021-01-12 10:33:00|958.8|958.6|958.5|958.2|958.8|958.6|958.5|958.2|1019
1610447590000|2021-01-12 10:33:10|958.6|958.3|958.5|958.3|958.6|958.3|958.5|958.3|0
1610447600000|2021-01-12 10:33:20|958.4|958.2|958.2|957.8|958.5|958.2|958.1|957.8|5446
1610447610000|2021-01-12 10:33:30|958.3|957.9|958.2|957.9|958.3|958|958.2|957.9|0
1610447620000|2021-01-12 10:33:40|958.3|958|958.4|958|958.4|958|958.3|958|0
1610447630000|2021-01-12 10:33:50|958.3||958.3||958.3||958.3||0
1610447640000|2021-01-12 10:34:00|958.4|958.1|958.4|958.2|958.4|958.2|958.4|958.1|45
1610447650000|2021-01-12 10:34:10|958.3|958.1|958.3|958|958.3|958.1|958.3|958|0
1610447660000|2021-01-12 10:34:20|958.4|958.1|958.3|958|958.4|958.1|958.2|957.9|0
1610447670000|2021-01-12 10:34:30|958.2|958.1|958.3|958.2|958.6|958.4|958.2|958|2443
1610447680000|2021-01-12 10:34:40|958.2|958.1|958.3|958|958.3|958.1|958.1|957.8|11540
1610447690000|2021-01-12 10:34:50|958.2||958.2||958.3||958.2||0
1610447710000|2021-01-12 10:35:10|958.1|957.9|957.7|957.5|958.1|957.9|957.6|957.3|808
1610447720000|2021-01-12 10:35:20|957.6|957.4|957.6|957.5|957.7|957.6|957.6|957.4|0
1610447730000|2021-01-12 10:35:30|957.7|957.2|957.2|956.9|957.7|957.3|957|956.9|16015
1610447740000|2021-01-12 10:35:40|957.3|956.8|957.1|956.8|957.4|956.8|957.1|956.8|0
1610447750000|2021-01-12 10:35:50|957.2|956.9|957.4|957.1|957.4|957.1|957.2|956.9|2110
1610447760000|2021-01-12 10:36:00|957.5|957.2|957.6|957.3|957.7|957.4|957.4|957.2|3875
1610447790000|2021-01-12 10:36:30||957.4||957.3||957.4||957.3|0
1610447800000|2021-01-12 10:36:40|957.5|957.4|957.6|957.3|957.6|957.4|957.5|957.3|0
1610447810000|2021-01-12 10:36:50||957.4||957.3||957.4||957.3|0
1610447820000|2021-01-12 10:37:00|957.7|957.4|957.7|957.3|957.8|957.4|957.6|957.3|0
1610447830000|2021-01-12 10:37:10|957.6||957.5||957.6||957.5||0
1610447850000|2021-01-12 10:37:30|957.6||957.6||957.6||957.5||0
1610447860000|2021-01-12 10:37:40|957.7|957.4|957.6|957.3|957.9|957.7|957.6|957.3|1975
1610447870000|2021-01-12 10:37:50|957.7|957.4|957.8|957.4|957.8|957.4|957.7|957.3|0
1610447880000|2021-01-12 10:38:00|957.9|957.5|958.1|957.8|958.1|957.8|957.8|957.5|1006
1610447890000|2021-01-12 10:38:10||957.9||957.8||957.9||957.8|0
1610447900000|2021-01-12 10:38:20|958|957.9|957.6|957.5|958|957.9|957.6|957.5|24
1610447910000|2021-01-12 10:38:30|957.7||957.6||957.7||957.6||0
1610447920000|2021-01-12 10:38:40|957.7|957.6|957.7|957.5|957.8|957.6|957.7|957.5|2220
1610447930000|2021-01-12 10:38:50|957.8|957.6|958|957.7|958|957.7|957.7|957.6|607
1610447950000|2021-01-12 10:39:10|957.9|957.6|957.8|957.5|957.9|957.6|957.8|957.5|8
1610447960000|2021-01-12 10:39:20|957.9|957.6|957.8|957.5|957.9|957.6|957.8|957.5|0
1610447970000|2021-01-12 10:39:30|957.9|957.4|957.8|957.5|957.9|957.6|957.8|957.4|100
1610447980000|2021-01-12 10:39:40|957.7||957.8||957.8||957.7||375
1610447990000|2021-01-12 10:39:50||957.6||957.6||957.6||957.5|0
1610448000000|2021-01-12 10:40:00|957.7|957.5|957.7|957.5|957.8|957.5|957.7|957.5|0
1610448010000|2021-01-12 10:40:10|957.8|957.6|957.8|957.5|957.8|957.7|957.8|957.5|700
1610448020000|2021-01-12 10:40:20||957.6||957.6||957.6||957.6|0
1610448030000|2021-01-12 10:40:30|957.7|957.5|957.7|957.6|957.8|957.6|957.7|957.5|0
1610448040000|2021-01-12 10:40:40|957.8|957.7|957.8|957.6|957.8|957.7|957.8|957.6|482
1610448050000|2021-01-12 10:40:50|957.7||957.8||957.8||957.7||0
1610448060000|2021-01-12 10:41:00|957.7||957.7||957.8||957.7||0
1610448070000|2021-01-12 10:41:10|957.6|957.5|957.7|957.5|957.7|957.5|957.6|957.5|12
1610448080000|2021-01-12 10:41:20|||||||||1383
1610448090000|2021-01-12 10:41:30|957.8|957.6|958.2|958|958.2|958|957.8|957.6|1620
1610448110000|2021-01-12 10:41:50|958.1|957.9|958|957.8|958.1|957.9|957.9|957.8|1465
1610448120000|2021-01-12 10:42:00|957.9|957.7|957|956.8|957.9|957.7|956.8|956.5|3590
1610448130000|2021-01-12 10:42:10|957.1|956.9|957|956.8|957.2|956.9|957|956.8|2624
1610448140000|2021-01-12 10:42:20|956.9|956.7|957|956.7|957|956.7|956.8|956.5|2196
1610448150000|2021-01-12 10:42:30|957.1|956.8|957|956.7|957.1|956.8|957|956.6|0
1610448160000|2021-01-12 10:42:40||956.6||956.6||956.7||956.6|0
1610448170000|2021-01-12 10:42:50|956.9|956.5|956.8|956.5|956.9|956.6|956.7|956.5|7316
1610448180000|2021-01-12 10:43:00|956.7||956.6||956.7||956.6||914
1610448190000|2021-01-12 10:43:10|956.7|956.3|955.8|955.5|956.7|956.3|955.8|955.5|743
1610448200000|2021-01-12 10:43:20|955.9|955.4|956.3|955.9|956.3|955.9|955.9|955.4|1617
1610448210000|2021-01-12 10:43:30|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|57
1610448220000|2021-01-12 10:43:40|956.1|955.7|956.1|955.8|956.1|955.8|956|955.7|0
1610448230000|2021-01-12 10:43:50|956||956.1||956.1||956||0
1610448240000|2021-01-12 10:44:00|956.2|955.9|956.1|955.8|956.3|956|956.1|955.7|621
1610448250000|2021-01-12 10:44:10|956.2|955.9|956.2|955.9|956.2|955.9|956.2|955.9|0
1610448260000|2021-01-12 10:44:20|956.1|955.8|955.8|955.6|956.1|955.8|955.8|955.6|759
1610448270000|2021-01-12 10:44:30|955.9|955.7|956|955.7|956|955.7|955.9|955.5|700
1610448280000|2021-01-12 10:44:40|955.9|955.6|955.8|955.5|955.9|955.6|955.8|955.4|0
1610448290000|2021-01-12 10:44:50|955.7|955.4|955.6|955.4|955.7|955.4|955.6|955.4|0
1610448300000|2021-01-12 10:45:00|955.7|955.3|955.5|955.2|955.7|955.3|955.4|955|3653
1610448310000|2021-01-12 10:45:10|955.6||955.6||955.6||955.6||0
1610448320000|2021-01-12 10:45:20|955.7|955.3|955.8|955.4|955.8|955.6|955.7|955.3|0
1610448330000|2021-01-12 10:45:30|955.9|955.5|956|955.7|956.1|955.8|955.9|955.5|1304
1610448340000|2021-01-12 10:45:40|956.1|955.8|956|955.7|956.1|955.8|956|955.7|0
1610448350000|2021-01-12 10:45:50|955.9|955.8|956.2|955.8|956.2|955.8|955.9|955.8|250
1610448360000|2021-01-12 10:46:00|956.1|955.7|956.1|955.8|956.2|955.8|956|955.6|0
1610448370000|2021-01-12 10:46:10|956|955.7|956|955.6|956|955.7|956|955.6|0
1610448380000|2021-01-12 10:46:20|956.1|955.7|956|955.7|956.2|955.8|955.9|955.6|0
1610448390000|2021-01-12 10:46:30|955.9||956||956||955.8||0
1610448400000|2021-01-12 10:46:40|956.1|955.8|956.2|956|956.3|956|956|955.7|0
1610448410000|2021-01-12 10:46:50|956.3|956.1|956.4|956.1|956.8|956.6|956.3|956.1|2446
1610448430000|2021-01-12 10:47:10|956.3|956|956.2|956|956.3|956|956.2|956|1054
1610448440000|2021-01-12 10:47:20|956.3|956.1|956.9|956.6|956.9|956.6|956.3|956|3241
1610448450000|2021-01-12 10:47:30|957|956.4|956.7|956.4|957|956.4|956.5|956.4|2607
1610448460000|2021-01-12 10:47:40|956.6|956.2|956.3|956|956.6|956.4|956.3|956|1295
1610448470000|2021-01-12 10:47:50||956.1||956.1||956.1||956.1|0
1610448480000|2021-01-12 10:48:00|956.4||956.3||956.4||956.3||0
1610448490000|2021-01-12 10:48:10|956.4|956.2|956.7|956.4|956.8|956.4|956.4|956.2|304
1610448500000|2021-01-12 10:48:20|956.6|956.3|956.7|956.4|956.8|956.4|956.5|956.2|0
1610448510000|2021-01-12 10:48:30|956.6|956.3|956.2|955.8|956.6|956.3|956.1|955.8|11
1610448520000|2021-01-12 10:48:40|956.1|955.7|955.9|955.6|956.1|955.7|955.9|955.6|700
1610448540000|2021-01-12 10:49:00|955.8||955.8||955.8||955.7||200
1610448550000|2021-01-12 10:49:10|955.7|955.5|955.5|955.2|955.8|955.5|955.5|955.2|950
1610448560000|2021-01-12 10:49:20|955.6|955.3|955.5|955.2|955.7|955.4|955.5|955.2|558
1610448570000|2021-01-12 10:49:30|955.6|955.3|955.5|955.3|955.7|955.3|955.5|955.2|300
1610448580000|2021-01-12 10:49:40|955.6|955.4|955.7|955.4|955.7|955.4|955.5|955.4|0
1610448590000|2021-01-12 10:49:50|955.6||955.7||955.7||955.5||528
1610448620000|2021-01-12 10:50:20|955.6|955.2|955.3|955.1|955.6|955.2|955.3|955.1|2295
1610448630000|2021-01-12 10:50:30|955.2|955|955.4|955.1|955.4|955.1|955.1|955|2020
1610448640000|2021-01-12 10:50:40|955.5|955.2|955.7|955.4|955.7|955.4|955.5|955.2|870
1610448650000|2021-01-12 10:50:50|955.8|955.5|955.9|955.4|955.9|955.5|955.7|955.4|0
1610448660000|2021-01-12 10:51:00|955.8|955.5|955.7|955.4|955.8|955.5|955.7|955.4|0
1610448670000|2021-01-12 10:51:10|955.8|955.5|955.9|955.6|955.9|955.6|955.8|955.5|0
1610448680000|2021-01-12 10:51:20|955.8|955.5|955.9|955.6|955.9|955.6|955.7|955.5|0
1610448690000|2021-01-12 10:51:30|956|955.5|956.1|955.9|956.2|956|956|955.5|3324
1610448700000|2021-01-12 10:51:40|956.2|955.8|956.1|955.8|956.2|955.8|955.8|955.5|1073
1610448710000|2021-01-12 10:51:50|956|955.9|956.3|956.1|956.3|956.1|956|955.9|400
1610448720000|2021-01-12 10:52:00|956.4|956.2|956.4|956.1|956.6|956.3|956.4|956.1|800
1610448730000|2021-01-12 10:52:10|956.3|956.2|956.3|956.2|956.3|956.2|956.3|956.2|0
1610448770000|2021-01-12 10:52:50|956.2|956.1|956.1|956|956.3|956.1|956.1|956|613
1610448780000|2021-01-12 10:53:00|956.2|956.1|956.7|956.4|956.7|956.4|956.2|956|1915
1610448790000|2021-01-12 10:53:10|956.8|956.5|956.8|956.4|956.8|956.5|956.7|956.4|0
1610448800000|2021-01-12 10:53:20|956.9|956.5|956.9|956.6|956.9|956.6|956.8|956.5|808
1610448810000|2021-01-12 10:53:30|956.8|956.7|957.4|957.1|957.4|957.1|956.8|956.7|606
1610448820000|2021-01-12 10:53:40||957.2||957.1||957.2||957.1|0
1610448830000|2021-01-12 10:53:50|957.3||957.3||957.4||957.3||0
1610448840000|2021-01-12 10:54:00|957.4||957.4||957.4||957.4||0
1610448850000|2021-01-12 10:54:10|957.3|957|957.3|957|957.3|957|957.1|957|1092
1610448860000|2021-01-12 10:54:20|957.4|957.1|957.3|957|957.4|957.1|957.3|957|1148
1610448870000|2021-01-12 10:54:30|957.4|957.1|957.1|956.9|957.4|957.1|957|956.9|1979
1610448880000|2021-01-12 10:54:40|957|956.8|957|956.9|957.1|957|956.9|956.6|8478
1610448890000|2021-01-12 10:54:50|957.1||957.1||957.1||957||0
1610448900000|2021-01-12 10:55:00|957.2|957|957.1|957|957.3|957.1|957.1|956.9|69
1610448910000|2021-01-12 10:55:10|957|956.9|957.1|956.9|957.1|956.9|957|956.7|1516
1610448920000|2021-01-12 10:55:20|957|957|957.7|957.5|957.8|957.6|957|956.9|1776
1610448930000|2021-01-12 10:55:30|957.8|957.6|957.9|957.6|957.9|957.6|957.8|957.5|1663
1610448940000|2021-01-12 10:55:40|957.8|957.5|957.8|957.5|957.9|957.6|957.8|957.5|0
1610448950000|2021-01-12 10:55:50|957.9|957.6|957.8|957.5|958|957.6|957.8|957.5|2011
1610448960000|2021-01-12 10:56:00|957.7|957.4|957.6|957.4|957.8|957.4|957.6|957.4|737
1610448970000|2021-01-12 10:56:10|957.5|957.3|957.6|957.3|957.6|957.3|957.5|957.3|523
1610448980000|2021-01-12 10:56:20|957.5||957.6||957.6||957.4||700
1610448990000|2021-01-12 10:56:30|957.7|957.4|957.6|957.4|957.8|957.6|957.6|957.4|350
1610449000000|2021-01-12 10:56:40|957.5|957.3|958|957.6|958|957.6|957.5|957.3|1740
1610449010000|2021-01-12 10:56:50|957.9|957.7|958|957.9|958|957.9|957.9|957.7|0
1610449050000|2021-01-12 10:57:30|958.1|958|958.2|957.9|958.3|958|958.1|957.9|5033
1610449060000|2021-01-12 10:57:40|958.3|958|958.8|958.6|958.8|958.7|958.3|958|4059
1610449070000|2021-01-12 10:57:50|958.9||958.9||959||958.9||0
1610449080000|2021-01-12 10:58:00|959|958.7|959|958.7|959.1|958.7|958.9|958.6|0
1610449100000|2021-01-12 10:58:20|959.1|958.8|959.1|958.8|959.2|958.8|959.1|958.8|0
1610449120000|2021-01-12 10:58:40|959.2|958.9|959.2|958.9|959.2|958.9|959.1|958.9|0
1610449130000|2021-01-12 10:58:50|959.1|958.8|959.1|958.8|959.2|958.9|959|958.8|0
1610449140000|2021-01-12 10:59:00|959|958.7|958.7|958.5|959|958.8|958.7|958.4|3067
1610449150000|2021-01-12 10:59:10|958.6|958.4|958.2|957.9|958.6|958.4|958.2|957.9|6191
1610449160000|2021-01-12 10:59:20|958.1|957.7|958.1|957.8|958.2|957.8|958|957.7|1073
1610449170000|2021-01-12 10:59:30|958|957.9|957.9|957.5|958|957.9|957.9|957.4|568
1610449180000|2021-01-12 10:59:40|958|957.8|958|957.8|958|957.8|958|957.8|0
1610449190000|2021-01-12 10:59:50|958.1|957.9|958.2|957.9|958.3|958.1|958|957.8|1703
1610449200000|2021-01-12 11:00:00|958.3|958|958.4|958.1|958.4|958.1|958.2|958|0
1610449210000|2021-01-12 11:00:10|958.5|958.2|958.4|958.1|958.5|958.2|958.4|958.1|327
1610449230000|2021-01-12 11:00:30|958.3|957.8|958|957.7|958.3|957.8|957.9|957.6|3942
1610449250000|2021-01-12 11:00:50|958.1|957.8|958.2|957.9|958.2|957.9|958.1|957.8|0
1610449260000|2021-01-12 11:01:00|958.3|958.2|958.8|958.5|958.9|958.5|958.3|958.2|12563
1610449270000|2021-01-12 11:01:10|958.7|958.4|959|958.6|959|958.6|958.5|958.3|2369
1610449280000|2021-01-12 11:01:20|959.1|958.7|959.5|959.2|959.5|959.2|959|958.6|2555
1610449290000|2021-01-12 11:01:30|959.4|959.1|959.4|959|959.4|959.1|959.4|959|0
1610449300000|2021-01-12 11:01:40|959.3|958.9|959.2|958.8|959.3|958.9|959|958.7|1968
1610449310000|2021-01-12 11:01:50|959.1|958.7|959|958.6|959.1|958.8|958.6|958.4|4949
1610449320000|2021-01-12 11:02:00|959.1|958.7|959.1|958.8|959.2|958.8|959|958.7|0
1610449330000|2021-01-12 11:02:10|959.2|958.9|959.3|959|959.3|959|959.2|958.8|588
1610449340000|2021-01-12 11:02:20|959.2|958.9|959.2|959|959.3|959|959.2|958.9|0
1610449350000|2021-01-12 11:02:30|959.1|958.8|959.3|959|959.3|959|959|958.8|2540
1610449360000|2021-01-12 11:02:40|959.2||959.2||959.3||959.2||0
1610449370000|2021-01-12 11:02:50|959.3|959.1|959.7|959.4|959.7|959.4|959.3|959.1|1388
1610449380000|2021-01-12 11:03:00|959.8|959.5|960.1|959.8|960.2|959.8|959.8|959.5|0
1610449390000|2021-01-12 11:03:10||959.7||959.8||959.8||959.7|0
1610449400000|2021-01-12 11:03:20|960.2|959.7|960.2|959.8|960.3|959.8|960|959.6|6614
1610449410000|2021-01-12 11:03:30|960.1|959.7|960|959.6|960.1|959.7|960|959.6|0
1610449420000|2021-01-12 11:03:40|959.9||960||960||959.9||0
1610449430000|2021-01-12 11:03:50|959.9|959.5|959.4|959.1|959.9|959.5|959.3|959.1|3538
1610449440000|2021-01-12 11:04:00|959.5|959.2|959.5|959.1|959.6|959.4|959.5|959|688
1610449450000|2021-01-12 11:04:10|959.4|959|959.1|958.7|959.4|959|959.1|958.6|0
1610449460000|2021-01-12 11:04:20|959|958.6|958.9|958.6|959|958.7|958.9|958.5|623
1610449470000|2021-01-12 11:04:30|959|958.7|959|958.6|959|958.8|959|958.6|1
1610449480000|2021-01-12 11:04:40|958.9|958.5|958.5|958.2|958.9|958.5|958.5|958.1|4252
1610449490000|2021-01-12 11:04:50|958.6|958.3|958.7|958.5|958.7|958.5|958.6|958.2|0
1610449500000|2021-01-12 11:05:00|958.8|958.4|959.2|958.9|959.2|958.9|958.8|958.4|1325
1610449510000|2021-01-12 11:05:10|959.1|958.7|959.2|958.9|959.2|958.9|959|958.7|650
1610449520000|2021-01-12 11:05:20|959.3|959|959.6|959.2|959.7|959.5|959.3|958.9|8906
1610449530000|2021-01-12 11:05:30||959.3||959.3||959.3||959.2|0
1610449540000|2021-01-12 11:05:40|959.5|959.2|959.6|959.3|959.6|959.3|959.3|959.2|0
1610449550000|2021-01-12 11:05:50|959.5|959.2|959.9|959.4|959.9|959.5|959|958.7|6369
1610449560000|2021-01-12 11:06:00|959.8||959.8||959.8||959.7||0
1610449570000|2021-01-12 11:06:10|959.7||959.7||959.8||959.7||0
1610449580000|2021-01-12 11:06:20|959.8||959.8||959.8||959.7||0
1610449590000|2021-01-12 11:06:30|959.7||959.7||959.8||959.7||0
1610449600000|2021-01-12 11:06:40|959.8|959.3|959.8|959.4|959.8|959.4|959.8|959.2|0
1610449610000|2021-01-12 11:06:50|959.7||959.8||959.8||959.7||0
1610449620000|2021-01-12 11:07:00|959.7|959.5|960.1|959.6|960.1|959.6|959.7|959.5|856
1610449630000|2021-01-12 11:07:10|960|959.7|960.8|960.4|960.8|960.5|960|959.7|1633
1610449640000|2021-01-12 11:07:20|960.9|960.5|961.1|960.8|961.2|960.8|960.9|960.5|0
1610449650000|2021-01-12 11:07:30|961|960.7|961.2|960.9|961.3|961|960.8|960.6|2396
1610449660000|2021-01-12 11:07:40|961|960.4|961.2|961|961.2|961|960.5|960.3|24283
1610449670000|2021-01-12 11:07:50|961.1|960.8|961.1|960.7|961.1|960.8|961|960.7|0
1610449680000|2021-01-12 11:08:00|961|960.8|960.9|960.6|961|960.8|960.9|960.6|700
1610449690000|2021-01-12 11:08:10|961|960.7|961|960.6|961.1|960.8|960.9|960.6|507
1610449700000|2021-01-12 11:08:20|960.9|960.7|961.1|960.8|961.2|960.9|960.9|960.7|1296
1610449710000|2021-01-12 11:08:30|961.2||961.2||961.2||961.2||0
1610449720000|2021-01-12 11:08:40|961.1||961.1||961.2||961.1||0
1610449740000|2021-01-12 11:09:00|961.2|960.9|961.5|961.2|961.5|961.2|961.1|960.8|623
1610449750000|2021-01-12 11:09:10|961.6|961.3|961.9|961.6|962|961.6|961.6|961.3|1548
1610449760000|2021-01-12 11:09:20|961.8|961.5|961.9|961.6|961.9|961.6|961.8|961.5|0
1610449770000|2021-01-12 11:09:30|961.8|961.5|961.7|961.5|961.8|961.6|961.6|961.5|1051
1610449780000|2021-01-12 11:09:40|961.6|961.4|961.3|961.1|961.6|961.4|961.3|961.1|1299
1610449790000|2021-01-12 11:09:50|961.2|960.9|960.5|960.1|961.2|960.9|960.5|960.1|3322
1610449800000|2021-01-12 11:10:00|960.7|960.2|960.3|960.1|960.8|960.6|960.3|960.1|5626
1610449810000|2021-01-12 11:10:10|960.4|960|960.5|960.2|960.6|960.3|960.3|959.9|0
1610449820000|2021-01-12 11:10:20|960.6|960|960.1|959.7|960.6|960|960.1|959.7|521
1610449830000|2021-01-12 11:10:30|960|959.5|959.5|959.2|960|959.5|959.5|959.1|491
1610449840000|2021-01-12 11:10:40|959.6|959.3|960.3|960|960.3|960|959.6|959.3|5102
1610449850000|2021-01-12 11:10:50|960.2|960.1|960.3|960.1|960.4|960.1|960.2|960.1|0
1610449860000|2021-01-12 11:11:00|960.2|959.9|960.3|960|960.3|960|960|959.8|867
1610449870000|2021-01-12 11:11:10|960.2|959.8|959.7|959.4|960.2|959.8|959.7|959.4|3936
1610449880000|2021-01-12 11:11:20|959.8|959.5|959.9|959.6|960|959.8|959.7|959.4|6887
1610449890000|2021-01-12 11:11:30||959.5||959.5||959.5||959.5|0
1610449900000|2021-01-12 11:11:40|959.8|959.4|959.3|959|959.8|959.6|959.3|958.9|19105
1610449910000|2021-01-12 11:11:50|959.4|959.1|959.1|958.8|959.4|959.2|959.1|958.7|1631
1610449920000|2021-01-12 11:12:00|959.2|958.9|959.4|959.2|959.4|959.2|959.2|958.9|1683
1610449930000|2021-01-12 11:12:10|959.7|959.3|959.9|959.7|960|959.7|959.7|959.3|6412
1610449940000|2021-01-12 11:12:20|959.8|959.6|959.7|959.5|959.8|959.6|959.7|959.5|852
1610449950000|2021-01-12 11:12:30|959.8|959.6|959.9|959.6|960|959.6|959.8|959.5|1300
1610449960000|2021-01-12 11:12:40|960|959.5|960.1|959.9|960.2|959.9|960|959.5|0
1610449970000|2021-01-12 11:12:50|960|959.7|960|959.7|960.1|959.8|959.9|959.7|414
1610449980000|2021-01-12 11:13:00|959.9|959.6|959.8|959.5|959.9|959.6|959.7|959.5|0
1610449990000|2021-01-12 11:13:10|959.9|959.6|960|959.6|960|959.6|959.8|959.5|0
1610450000000|2021-01-12 11:13:20||959.7||959.7||959.7||959.7|0
1610450010000|2021-01-12 11:13:30|959.9|959.6|959.9|959.6|960|959.6|959.7|959.6|0
1610450020000|2021-01-12 11:13:40|959.8|959.2|959.7|959.5|959.8|959.5|959.5|959.2|6884
1610450030000|2021-01-12 11:13:50|959.8|959.6|959.9|959.7|960.1|959.8|959.8|959.6|3032
1610450040000|2021-01-12 11:14:00|960|959.6|960.1|959.6|960.1|959.8|959.9|959.6|0
1610450050000|2021-01-12 11:14:10|960.2|959.7|960.1|959.8|960.2|959.8|960.1|959.7|0
1610450060000|2021-01-12 11:14:20|960.2|959.7|960.2|959.8|960.2|959.8|960|959.7|0
1610450070000|2021-01-12 11:14:30|960.1||960.2||960.2||960.1||0
1610450080000|2021-01-12 11:14:40|960.1|959.7|960.1|959.8|960.1|959.8|960.1|959.7|0
1610450090000|2021-01-12 11:14:50|960|959.9|960.3|960.1|960.4|960.2|960|959.9|2442
1610450100000|2021-01-12 11:15:00|960.4|960.2|961|960.7|961.1|960.7|960.4|960.1|14929
1610450110000|2021-01-12 11:15:10|960.9|960.6|961.1|960.8|961.1|960.9|960.8|960.5|12930
1610450120000|2021-01-12 11:15:20|961|960.7|961.1|960.8|961.1|960.8|961|960.7|0
1610450130000|2021-01-12 11:15:30|961.2|960.9|961.2|961|961.4|961|961.2|960.9|1766
1610450140000|2021-01-12 11:15:40|961.4|961.1|961.6|961.2|961.7|961.2|961.4|961.1|104
1610450160000|2021-01-12 11:16:00|961.7||961.6||961.7||961.6||0
1610450170000|2021-01-12 11:16:10|961.7|961.3|961.8|961.4|961.8|961.4|961.7|961.3|899
1610450180000|2021-01-12 11:16:20|961.9|961.5|962.3|962.1|962.3|962.1|961.9|961.5|8017
1610450190000|2021-01-12 11:16:30||962.2||962.1||962.2||962.1|250
1610450200000|2021-01-12 11:16:40|962.2|962|961.9|961.6|962.2|962|961.9|961.6|3129
1610450210000|2021-01-12 11:16:50||961.5||961.5||961.5||961.5|0
1610450230000|2021-01-12 11:17:10|961.8|961.4|961.1|960.8|961.8|961.4|961.1|960.8|1276
1610450240000|2021-01-12 11:17:20|961|960.7|960.3|960.1|961|960.8|960.3|960.1|2476
1610450250000|2021-01-12 11:17:30|960.4|960.2|960.5|960.1|960.5|960.2|960.3|960.1|700
1610450260000|2021-01-12 11:17:40|960.6|960.2|960.6|960.3|960.9|960.6|960.6|960.1|2899
1610450280000|2021-01-12 11:18:00|960.7|960.4|960.9|960.6|960.9|960.6|960.7|960.3|3489
1610450290000|2021-01-12 11:18:10|960.8|960.5|960.9|960.6|961|960.6|960.7|960.3|700
1610450300000|2021-01-12 11:18:20||960.5||960.5||960.6||960.4|0
1610450310000|2021-01-12 11:18:30|961|960.6|960.7|960.3|961|960.6|960.5|960.2|6226
1610450330000|2021-01-12 11:18:50|960.6|960.2|960.7|960.3|960.7|960.3|960.4|960.2|524
1610450340000|2021-01-12 11:19:00|960.8|960.4|960.9|960.8|961|960.8|960.5|960.2|12570
1610450350000|2021-01-12 11:19:10|961|960.9|961.6|961.3|961.6|961.3|961|960.8|1322
1610450360000|2021-01-12 11:19:20|961.7|961.4|961.7|961.4|961.8|961.5|961.6|961.4|0
1610450370000|2021-01-12 11:19:30|961.8|961.5|962.2|962|962.3|962|961.7|961.4|2111
1610450380000|2021-01-12 11:19:40|962.1|961.8|961.8|961.5|962.1|961.8|961.6|961.4|708
1610450400000|2021-01-12 11:20:00|961.9|961.4|961.8|961.5|962|961.6|961.8|961.4|700
1610450410000|2021-01-12 11:20:10|961.9|961.6|961.6|961.2|962|961.7|961.6|961.1|13400
1610450420000|2021-01-12 11:20:20||961.3||961.3||961.3||961.3|0
1610450430000|2021-01-12 11:20:30|961.7|961.4|961.6|961.4|961.8|961.5|961.6|961.2|1018
1610450440000|2021-01-12 11:20:40||961.5||961.5||961.5||961.5|0
1610450450000|2021-01-12 11:20:50|961.5|961.4|961.5|961.4|961.5|961.4|961.5|961.4|200
1610450460000|2021-01-12 11:21:00|961.6|961.3|961.4|961.1|961.6|961.3|961.4|961.1|1119
1610450470000|2021-01-12 11:21:10|961.3||961.3||961.3||961.3||0
1610450480000|2021-01-12 11:21:20|961.2|960.9|960.8|960.4|961.2|960.9|960.8|960.4|172
1610450490000|2021-01-12 11:21:30|960.7|960.5|961.1|960.7|961.1|960.7|960.6|960.4|6118
1610450500000|2021-01-12 11:21:40|961.2|960.8|961.2|960.9|961.3|960.9|961.2|960.8|0
1610450510000|2021-01-12 11:21:50|961.3||961.3||961.3||961.2||1
1610450520000|2021-01-12 11:22:00|961.4|961|961.4|961.1|961.5|961.2|961.4|961|1
1610450530000|2021-01-12 11:22:10|961.3|960.9|961.1|960.7|961.3|960.9|961.1|960.7|1
1610450540000|2021-01-12 11:22:20|961|960.8|961.1|960.7|961.1|960.8|960.9|960.6|900
1610450550000|2021-01-12 11:22:30|961.2|960.8|961.4|961.2|961.5|961.3|961.2|960.8|2802
1610450560000|2021-01-12 11:22:40|961.3|961.1|961.4|961.1|961.4|961.1|961.3|961|600
1610450570000|2021-01-12 11:22:50|961.5||961.5||961.6||961.5||0
1610450580000|2021-01-12 11:23:00|961.4|961|961.3|960.9|961.4|961|961.3|960.9|0
1610450590000|2021-01-12 11:23:10|961.2|960.8|961.5|961.1|961.5|961.1|961.1|960.7|0
1610450610000|2021-01-12 11:23:30|961.4|961|961.1|960.9|961.4|961|961.1|960.7|2443
1610450620000|2021-01-12 11:23:40|961|960.8|960.7|960.3|961|960.8|960.7|960.3|8
1610450630000|2021-01-12 11:23:50|960.6|960.2|960.3|959.9|960.6|960.2|960.3|959.8|283
1610450640000|2021-01-12 11:24:00|960.2|960|960.4|960.1|960.5|960.2|960.2|960|701
1610450650000|2021-01-12 11:24:10|960.3|960.2|960.8|960.4|960.8|960.5|960.3|960.2|1370
1610450660000|2021-01-12 11:24:20|960.9|960.5|961.6|961.4|961.7|961.5|960.9|960.5|5437
1610450670000|2021-01-12 11:24:30|961.5|961.3|961.3|961|961.5|961.3|961|960.8|1665
1610450680000|2021-01-12 11:24:40|961.2|960.9|961|960.8|961.3|961|960.8|960.5|6769
1610450690000|2021-01-12 11:24:50|961.1|960.7|961.2|960.8|961.2|960.8|961.1|960.7|0
1610450700000|2021-01-12 11:25:00|961.1|960.7|961.3|961|961.3|961|961|960.6|2482
1610450710000|2021-01-12 11:25:10|961.4||961.4||961.4||961.3||0
1610450720000|2021-01-12 11:25:20|961.3|960.9|961.4|961.1|961.4|961.1|961.1|960.9|2095
1610450730000|2021-01-12 11:25:30|961.6|961.2|961.9|961.6|962|961.7|961.6|961.2|9092
1610450740000|2021-01-12 11:25:40|961.8|961.5|961.7|961.3|961.8|961.5|961.7|961.3|0
1610450750000|2021-01-12 11:25:50|961.8|961.4|961.7|961.4|961.8|961.6|961.7|961.3|998
1610450760000|2021-01-12 11:26:00|961.8|961.5|961.9|961.6|961.9|961.6|961.7|961.4|2398
1610450770000|2021-01-12 11:26:10|961.8|961.5|962.2|961.8|962.3|962|961.7|961.4|13211
1610450780000|2021-01-12 11:26:20|962.1|961.9|962.2|961.8|962.2|961.9|962.1|961.8|0
1610450790000|2021-01-12 11:26:30|962.1|961.7|962|961.7|962.1|961.7|961.8|961.5|2893
1610450800000|2021-01-12 11:26:40|962.1|961.8|962.2|961.8|962.2|961.8|962.1|961.8|1826
1610450810000|2021-01-12 11:26:50|962.3|961.9|962.7|962.5|962.8|962.5|962.3|961.9|99
1610450820000|2021-01-12 11:27:00|962.8|962.6|962.9|962.5|963.2|962.9|962.7|962.4|10018
1610450830000|2021-01-12 11:27:10|962.8|962.4|962.9|962.6|963.2|962.9|962.7|962.4|14737
1610450840000|2021-01-12 11:27:20|962.8|962.5|962.7|962.3|962.8|962.5|962.7|962.3|1410
1610450850000|2021-01-12 11:27:30|962.8|962.4|962.9|962.5|963.1|962.8|962.8|962.4|6750
1610450860000|2021-01-12 11:27:40|963|962.6|963.3|963|963.3|963|962.7|962.6|4843
1610450870000|2021-01-12 11:27:50|963.2|962.8|963|962.7|963.2|962.9|963|962.6|260
1610450880000|2021-01-12 11:28:00|963.1|962.8|963.2|962.8|963.3|962.8|963.1|962.8|1294
1610450890000|2021-01-12 11:28:10|963.3|962.9|963.6|963.3|963.8|963.4|963.3|962.9|1718
1610450900000|2021-01-12 11:28:20|963.7|963.2|963.1|962.9|963.9|963.6|963|962.8|103111
1610450910000|2021-01-12 11:28:30|963.2|963|963.3|963|963.4|963|963.1|963|39
1610450920000|2021-01-12 11:28:40|963.4|963.1|963.4|963.1|963.4|963.1|963.3|963|0
1610450930000|2021-01-12 11:28:50|963.2|963|963.3|963|963.3|963|963.1|962.9|700
1610450940000|2021-01-12 11:29:00|963.4|963.1|963.4|963.1|963.4|963.2|963.3|962.9|2503
1610450950000|2021-01-12 11:29:10|963.3|963|963.3|963|963.4|963|963.3|963|0
1610450960000|2021-01-12 11:29:20|963.4|963.1|963.2|962.9|963.5|963.1|963.1|962.9|4091
1610450970000|2021-01-12 11:29:30|963.3|963|963.4|963|963.4|963|963.3|963|0
1610450980000|2021-01-12 11:29:40|963.3|963.1|963.7|963.3|963.7|963.3|963.2|963.1|600
1610450990000|2021-01-12 11:29:50|963.6|963.2|963.6|963.4|963.8|963.5|963.3|963|4830
1610451000000|2021-01-12 11:30:00|963.7|963.3|963.9|963.5|963.9|963.5|963.5|963.2|3324
1610451010000|2021-01-12 11:30:10|963.8|963.2|964.4|964|964.5|964.3|963.6|963.2|13845
1610451020000|2021-01-12 11:30:20|964.5|963.8|964.1|963.8|964.7|964.4|963.9|963.8|25944
1610451030000|2021-01-12 11:30:30|964|963.7|964|963.6|964|963.7|964|963.6|0
1610451040000|2021-01-12 11:30:40|964.1|963.7|963.8|963.6|964.1|963.7|963.7|963.6|1500
1610451050000|2021-01-12 11:30:50|963.9|963.7|964.1|963.9|964.1|964|963.8|963.7|1921
1610451070000|2021-01-12 11:31:10|964.2|964|964.3|963.9|964.4|964.1|964.2|963.7|2635
1610451090000|2021-01-12 11:31:30|964.4|964|964.8|964.5|964.8|964.5|964.4|964|175
1610451100000|2021-01-12 11:31:40|964.7|964.6|964.8|964.5|964.8|964.6|964.7|964.5|0
1610451110000|2021-01-12 11:31:50|964.7||964.7||964.7||964.6||7460
1610451120000|2021-01-12 11:32:00|964.8|964.6|964.6|964.2|964.9|964.6|964.6|964.2|62
1610451130000|2021-01-12 11:32:10||964.3||964.3||964.3||964.3|0
1610451140000|2021-01-12 11:32:20|964.5|964.2|964|963.7|964.5|964.2|964|963.6|1937
1610451150000|2021-01-12 11:32:30|964.1|963.8|964|963.7|964.2|963.9|964|963.7|1541
1610451160000|2021-01-12 11:32:40|964.1|963.6|964.2|963.9|964.2|963.9|964.1|963.6|0
1610451170000|2021-01-12 11:32:50|964.3|964.2|964.4|964.1|964.5|964.4|964.3|964.1|6176
1610451180000|2021-01-12 11:33:00|964.5|964.2|964.7|964.3|964.7|964.3|964.5|964.2|0
1610451190000|2021-01-12 11:33:10|964.6||964.6||964.7||964.6||0
1610451200000|2021-01-12 11:33:20|964.5||964.5||964.5||964.5||0
1610451210000|2021-01-12 11:33:30|964.4|964.2|964.3|964.2|964.4|964.2|964.3|964.2|1252
1610451230000|2021-01-12 11:33:50|964.2|964.1|964.2|963.9|964.3|964.1|964.2|963.9|1000
1610451240000|2021-01-12 11:34:00|964.3|964|964.3|964|964.3|964|964.2|964|0
1610451250000|2021-01-12 11:34:10|964.2|964.1|964.3|964|964.5|964.2|964.2|964|3715
1610451260000|2021-01-12 11:34:20|964.2|963.8|964.2|963.9|964.2|963.9|963.8|963.6|3033
1610451270000|2021-01-12 11:34:30|964.1|963.8|964.3|963.9|964.3|963.9|964|963.7|700
1610451280000|2021-01-12 11:34:40|964.2||964.3||964.3||964.2||0
1610451290000|2021-01-12 11:34:50|964.4|964|964.6|964.3|964.8|964.3|964.4|964|1308
1610451300000|2021-01-12 11:35:00|964.7|964.4|964.7|964.5|964.8|964.5|964.6|964.3|6768
1610451310000|2021-01-12 11:35:10|964.8|964.6|965.6|965.3|965.6|965.3|964.8|964.6|11334
1610451320000|2021-01-12 11:35:20|965.5|965.2|965.5|965|965.6|965.3|965.3|965|482
1610451330000|2021-01-12 11:35:30|965.2|965.1|965.1|964.7|965.2|965.2|964.7|964.5|18515
1610451340000|2021-01-12 11:35:40|965|964.8|965.5|965.1|965.5|965.1|965|964.7|2774
1610451350000|2021-01-12 11:35:50|965.6|965.2|965.8|965.5|965.9|965.6|965.6|965.2|1190
1610451360000|2021-01-12 11:36:00|965.9|965.6|965.7|965.3|966|965.6|965.6|965.3|2441
1610451370000|2021-01-12 11:36:10|965.8||965.6||965.8||965.6||0
1610451380000|2021-01-12 11:36:20|965.5|965.4|965.9|965.5|965.9|965.6|965.5|965.4|1662
1610451390000|2021-01-12 11:36:30|965.8||965.8||965.8||965.8||0
1610451400000|2021-01-12 11:36:40|965.7|965.3|965.4|965.1|965.7|965.3|965.3|965|2234
1610451410000|2021-01-12 11:36:50|965.5|965.2|965.6|965.5|965.6|965.5|965.5|965.2|2046
1610451420000|2021-01-12 11:37:00|965.5|965.4|965.6|965.5|965.6|965.5|965.5|965.3|3121
1610451430000|2021-01-12 11:37:10|965.5|965.4|965.7|965.5|966|965.6|965.5|965.3|7803
1610451440000|2021-01-12 11:37:20|965.8|965.6|965.9|965.6|965.9|965.6|965.8|965.6|3500
1610451450000|2021-01-12 11:37:30|965.8|965.5|965.9|965.6|966|965.7|965.7|965.5|1209
1610451460000|2021-01-12 11:37:40|||||||||160
1610451480000|2021-01-12 11:38:00|965.8|965.5|965.8|965.6|965.8|965.6|965.6|965.5|3731
1610451490000|2021-01-12 11:38:10|965.7|965.5|965.7|965.5|965.8|965.5|965.5|965.3|7321
1610451500000|2021-01-12 11:38:20|965.8|965.6|965.8|965.6|965.8|965.6|965.7|965.5|0
1610451510000|2021-01-12 11:38:30|965.7|965.5|965.9|965.6|966|965.8|965.4|965.3|13451
1610451520000|2021-01-12 11:38:40|965.8|965.5|965.7|965.5|965.8|965.6|965.5|965.3|2058
1610451550000|2021-01-12 11:39:10|965.6|965.4|965.6|965.5|965.6|965.5|965.3|965|5737
1610451560000|2021-01-12 11:39:20|965.7|965.7|965.6|965.3|965.8|965.7|965.4|965.1|3725
1610451570000|2021-01-12 11:39:30|965.5|965.2|965.7|965.5|965.7|965.5|965.5|965.2|691
1610451580000|2021-01-12 11:39:40|965.5|965.3|965.7|965.5|965.8|965.5|965.5|965.3|16517
1610451590000|2021-01-12 11:39:50|965.8|965.6|965.7|965.5|965.8|965.6|965.7|965.5|0
1610451600000|2021-01-12 11:40:00|965.6|965.4|965.7|965.5|965.7|965.6|965.5|965.3|6146
1610451610000|2021-01-12 11:40:10|965.8|965.6|965.9|965.6|965.9|965.6|965.8|965.6|458
1610451630000|2021-01-12 11:40:30|965.8|965.5|965.7|965.5|965.8|965.5|965.5|965.2|3931
1610451640000|2021-01-12 11:40:40|965.6|965.4|965.7|965.6|965.9|965.7|965.4|965.2|5768
1610451650000|2021-01-12 11:40:50|965.9|965.7|965.9|965.6|966.2|966|965.8|965.6|43609
1610451660000|2021-01-12 11:41:00|965.8|965.7|965.7|965.5|965.8|965.7|965.7|965.5|234
1610451670000|2021-01-12 11:41:10|965.6|965.4|965.7|965.5|965.7|965.5|965.5|965.3|1489
1610451680000|2021-01-12 11:41:20|965.6|965.3|965.7|965.5|965.7|965.5|965.5|965.3|219
1610451700000|2021-01-12 11:41:40|965.6|965.4|965.7|965.5|965.9|965.6|965.5|965.3|3177
1610451710000|2021-01-12 11:41:50|965.6|965.3|965.6|965.5|965.7|965.5|965.5|965.3|1076
1610451720000|2021-01-12 11:42:00|965.7|965.3|965.6|965.5|965.7|965.5|965|964.7|10144
1610451730000|2021-01-12 11:42:10|965.7|965.6|965.6|965.5|965.8|965.6|965.6|965.4|6967
1610451740000|2021-01-12 11:42:20|965.7|965.4|965.9|965.7|966|965.7|965.7|965.4|2028
1610451750000|2021-01-12 11:42:30|965.8|965.6|965.9|965.6|965.9|965.7|965.7|965.5|1204
1610451760000|2021-01-12 11:42:40|965.8||965.7||965.8||965.7||0
1610451770000|2021-01-12 11:42:50|965.8|965.7|965.9|965.6|966|965.7|965.7|965.5|3169
1610451780000|2021-01-12 11:43:00|965.8|965.5|965.7|965.5|965.8|965.5|965.6|965.5|841
1610451790000|2021-01-12 11:43:10|965.6|965.4|965.9|965.7|966|965.9|965.5|965.4|55136
1610451800000|2021-01-12 11:43:20|966|965.8|966|965.8|966|965.8|966|965.7|1693
1610451810000|2021-01-12 11:43:30|965.9|965.7|965.7|965.5|965.9|965.7|965.6|965.4|2037
1610451820000|2021-01-12 11:43:40||965.4||965.5||965.5||965.4|872
1610451840000|2021-01-12 11:44:00|965.6|965.4|965.7|965.5|965.8|965.6|965.5|965.2|895
1610451850000|2021-01-12 11:44:10|965.6|965.4|965.7|965.5|965.8|965.6|965.6|965.3|1005
1610451860000|2021-01-12 11:44:20|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1610451880000|2021-01-12 11:44:40|965.7||965.7||965.7||965.7||0
1610451890000|2021-01-12 11:44:50|965.8||965.7||965.8||965.7||0
1610451900000|2021-01-12 11:45:00|965.8|965.7|965.7|965.5|965.8|965.7|965.4|965.2|5562
1610451910000|2021-01-12 11:45:10|965.8|965.6|965.7|965.6|965.8|965.6|965.7|965.5|0
1610451930000|2021-01-12 11:45:30|965.8|965.7|966.1|965.8|966.2|965.8|965.8|965.5|4419
1610451940000|2021-01-12 11:45:40|966|965.7|965.7|965.5|966|965.7|965.7|965.5|1556
1610451950000|2021-01-12 11:45:50|965.6|965.2|965.6|965.5|965.8|965.6|965.3|965|20690
1610451960000|2021-01-12 11:46:00|965.7|965.6|965.7|965.5|965.8|965.6|965.4|965.2|3782
1610451970000|2021-01-12 11:46:10|965.8|965.6|965.8|965.6|965.9|965.6|965.7|965.6|0
1610451980000|2021-01-12 11:46:20|965.9|965.7|965.9|965.7|966.1|965.9|965.8|965.6|4632
1610451990000|2021-01-12 11:46:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1610452000000|2021-01-12 11:46:40|965.9|965.7|965.9|965.7|965.9|965.7|965.9|965.7|0
1610452020000|2021-01-12 11:47:00|965.8|965.6|966|965.8|966|965.8|965.5|965.3|5874
1610452030000|2021-01-12 11:47:10|966.1|965.9|966|965.8|966.1|965.9|966|965.7|0
1610452040000|2021-01-12 11:47:20|966.1|965.7|966|965.6|966.1|965.8|965.8|965.5|180
1610452050000|2021-01-12 11:47:30|965.9|965.7|966|965.8|966.1|965.8|965.9|965.7|259
1610452060000|2021-01-12 11:47:40||965.7||965.7||965.8||965.7|0
1610452070000|2021-01-12 11:47:50|965.9|965.6|966|965.7|966|965.7|965.8|965.6|2000
1610452080000|2021-01-12 11:48:00|965.9|965.6|965.8|965.5|965.9|965.6|965.8|965.5|0
1610452090000|2021-01-12 11:48:10|965.7|965.4|965.6|965.5|965.8|965.6|965.5|965.2|563
1610452100000|2021-01-12 11:48:20|965.7|965.3|965.7|965.5|965.7|965.5|965.5|965.3|1341
1610452120000|2021-01-12 11:48:40|965.6|965.6|965.6|965.5|965.7|965.6|965.6|965.5|0
1610452140000|2021-01-12 11:49:00|965.5|965.4|965.6|965.5|965.6|965.5|965.5|965.3|1592
1610452150000|2021-01-12 11:49:10|965.5|965.2|966.1|965.9|966.2|965.9|965.3|965|10258
1610452160000|2021-01-12 11:49:20|966.2|966|966.3|966|966.4|966.3|966.2|965.9|3387
1610452170000|2021-01-12 11:49:30||966.1||966||966.1||966|0
1610452180000|2021-01-12 11:49:40|966.2|965.9|966.1|965.9|966.2|965.9|966.1|965.9|0
1610452190000|2021-01-12 11:49:50|966|965.7|965.9|965.6|966.1|965.8|965.7|965.5|1998
1610452200000|2021-01-12 11:50:00|965.8|965.5|965.5|965.3|965.8|965.5|965.4|965.2|4930
1610452210000|2021-01-12 11:50:10|965.6|965.4|965.8|965.6|965.8|965.6|965.5|965.3|2430
1610452220000|2021-01-12 11:50:20|965.7|965.5|965.7|965.6|965.8|965.6|965.7|965.4|6846
1610452230000|2021-01-12 11:50:30|965.9|965.7|965.5|965.3|966.1|965.9|965.5|965.3|17421
1610452240000|2021-01-12 11:50:40|965.4|965.2|965.1|965|965.4|965.2|965|964.9|1194
1610452250000|2021-01-12 11:50:50|965.2|965.1|965.3|965.1|965.3|965.1|965.2|965|0
1610452260000|2021-01-12 11:51:00|965.2|964.9|965.3|965.1|965.4|965.3|964.8|964.7|19989
1610452270000|2021-01-12 11:51:10|965.2|965|965.1|965|965.3|965|964.9|964.6|1822
1610452280000|2021-01-12 11:51:20|965|964.8|965.4|965.1|965.4|965.1|964.9|964.6|2732
1610452290000|2021-01-12 11:51:30|965.3|965|965.1|965|965.3|965.1|965.1|965|1207
1610452300000|2021-01-12 11:51:40|965.2||965.3||965.3||965.2||326
1610452310000|2021-01-12 11:51:50|965.2||965.1||965.2||965.1||0
1610452320000|2021-01-12 11:52:00|965|964.9|965.1|965|965.2|965|965|964.8|10116
1610452330000|2021-01-12 11:52:10|965.2||965.2||965.2||965.2||0
1610452340000|2021-01-12 11:52:20|965.1|964.9|965.2|965|965.2|965|965|964.8|1837
1610452350000|2021-01-12 11:52:30|965.4|965.1|965.2|965|965.5|965.2|965|964.8|5150
1610452370000|2021-01-12 11:52:50|965.1|964.9|965.2|965|965.3|965|964.7|964.5|5684
1610452380000|2021-01-12 11:53:00|965|964.9|965.2|965|965.2|965|965|964.8|1216
1610452410000|2021-01-12 11:53:30|965.1|964.8|965.2|965|965.2|965|965|964.8|230
1610452430000|2021-01-12 11:53:50|965.1|964.8|965.2|965|965.2|965|965|964.7|812
1610452450000|2021-01-12 11:54:10|965.3|965.1|965.6|965.3|965.7|965.3|965.2|965|1425
1610452470000|2021-01-12 11:54:30|965.5|965.2|965.5|965.3|965.5|965.3|965.4|965.2|369
1610452480000|2021-01-12 11:54:40|965.6||965.6||965.6||965.5||0
1610452500000|2021-01-12 11:55:00|965.5|965.2|965.3|965|965.5|965.2|965.3|965|616
1610452510000|2021-01-12 11:55:10||965.1||965.1||965.1||965|0
1610452530000|2021-01-12 11:55:30|965.2|965|965.3|965.1|965.3|965.1|965.2|965|0
1610452540000|2021-01-12 11:55:40|965.4|965.2|965.2|965|965.4|965.2|965.2|965|741
1610452550000|2021-01-12 11:55:50|965.3|965.1|965.3|965.1|965.3|965.1|965|964.7|6734
1610452560000|2021-01-12 11:56:00|965.2|965.2|965.3|965.2|965.3|965.2|965.2|965.2|700
1610452570000|2021-01-12 11:56:10|965.4|965.3|965.5|965.3|965.6|965.5|965.4|965.3|10458
1610452580000|2021-01-12 11:56:20|965.6|965.4|965.5|965.3|965.6|965.4|965.4|965.3|5602
1610452590000|2021-01-12 11:56:30|965.4||965.5||965.5||965.4||259
1610452600000|2021-01-12 11:56:40|965.6|965.4|965.5|965.4|965.6|965.4|965.5|965.4|838
1610452610000|2021-01-12 11:56:50|965.4|965.3|965.4|965.1|965.4|965.3|965.3|965.1|1690
1610452620000|2021-01-12 11:57:00|965.5|965.2|965.2|965|965.5|965.2|965.2|964.9|800
1610452630000|2021-01-12 11:57:10|965.1|964.9|965.3|965|965.3|965|965|964.8|769
1610452640000|2021-01-12 11:57:20|965.4|965.1|965.4|965.2|965.4|965.2|965.4|965.1|1125
1610452670000|2021-01-12 11:57:50|965.3|965.3|965.4|965.3|965.4|965.3|965.3|965.2|1114
1610452680000|2021-01-12 11:58:00|965.5|965.5|965.3|965|965.6|965.5|965.3|965|6802
1610452690000|2021-01-12 11:58:10|965.4||965.3||965.4||965.3||0
1610452710000|2021-01-12 11:58:30|965.2|964.8|965.3|965.1|965.3|965.1|965.1|964.8|5001
1610452720000|2021-01-12 11:58:40|965.4|965|965.1|964.9|965.4|965|965|964.8|959
1610452730000|2021-01-12 11:58:50|965|964.8|965.2|965|965.2|965|965|964.8|2579
1610452740000|2021-01-12 11:59:00|965.3|965.1|965.3|965|965.3|965.2|965.2|964.9|2417
1610452750000|2021-01-12 11:59:10|965.2|964.9|965.3|965|965.3|965|965.1|964.8|145
1610452760000|2021-01-12 11:59:20|965.2|964.8|965.1|964.8|965.2|965|964.9|964.8|4143
1610452770000|2021-01-12 11:59:30|965.2|964.9|965.1|965|965.2|965|965.1|964.9|580
1610452780000|2021-01-12 11:59:40|965|964.8|965.1|965|965.2|965|964.7|964.4|8224
1610452790000|2021-01-12 11:59:50|965|964.9|965.1|965|965.1|965|965|964.8|3405
1610452800000|2021-01-12 12:00:00|965.2||965.2||965.2||965.2||1276
1610452920000|2021-01-12 12:02:00|||||||||1276
1610452940000|2021-01-12 12:02:20|964.2|962.3|965.1|964.7|965.5|965|964.2|962.3|10659
1610452950000|2021-01-12 12:02:30|965.2|964.8|965.2|965|965.2|965.1|965|964.7|2820
1610452960000|2021-01-12 12:02:40|965.1|965.1|965.1|965|965.2|965.1|965|964.7|2126
1610452970000|2021-01-12 12:02:50|965|964.8|965.2|965|965.2|965|965|964.7|1868
1610452980000|2021-01-12 12:03:00|965.1|964.9|965.3|965|965.4|965.1|965.1|964.9|4938
1610452990000|2021-01-12 12:03:10|965.4|965.1|965.3|965|965.4|965.1|965.2|965|1762
1610453000000|2021-01-12 12:03:20|965.2|965.1|965.4|965.1|965.4|965.1|965.2|965|416
1610453010000|2021-01-12 12:03:30|965.3|965|965.3|965|965.4|965.2|965.2|964.9|3400
1610453020000|2021-01-12 12:03:40|965.4|965.1|965.3|965|965.4|965.1|965.2|965|700
1610453030000|2021-01-12 12:03:50|965.2|964.9|965.1|965|965.2|965|965.1|964.8|615
1610453040000|2021-01-12 12:04:00|965|964.8|965.3|965|965.3|965.1|964.9|964.7|4194
1610453050000|2021-01-12 12:04:10|965.2|964.8|965.3|965.1|965.4|965.2|965|964.7|4811
1610453060000|2021-01-12 12:04:20|965.4|965.2|965.4|965.2|965.5|965.3|965.3|965.2|6261
1610453080000|2021-01-12 12:04:40|965.3|965.1|965.2|965.1|965.4|965.3|965.2|965.1|6344
1610453090000|2021-01-12 12:04:50|965.3|965.2|965.3|965.2|965.3|965.2|965.3|965.2|28
1610453100000|2021-01-12 12:05:00|965.4|965.3|965.6|965.4|965.6|965.5|965.4|965.2|6499
1610453110000|2021-01-12 12:05:10|965.8|965.5|965.9|965.6|966.1|965.6|965.8|965.5|15212
1610453120000|2021-01-12 12:05:20|965.8|965.5|965.2|965.1|965.8|965.5|965.2|965.1|2464
1610453130000|2021-01-12 12:05:30|965.1|965|965.3|965.1|965.4|965.1|965|964.8|3909
1610453140000|2021-01-12 12:05:40|965.4|965|965.5|965.2|965.5|965.3|965.4|965|0
1610453150000|2021-01-12 12:05:50|965.6|965.3|966|965.7|966|965.7|965.6|965.2|598
1610453160000|2021-01-12 12:06:00|966.1|965.8|966.1|965.8|966.2|966|965.9|965.6|5932
1610453170000|2021-01-12 12:06:10|966.2|965.9|966.4|966.1|966.5|966.1|966.2|965.9|299
1610453180000|2021-01-12 12:06:20|966.5|966.2|966.5|966.3|966.5|966.3|966.5|966.2|1605
1610453190000|2021-01-12 12:06:30|966.4|966.2|966.5|966.3|966.5|966.3|966.4|966.2|1292
1610453200000|2021-01-12 12:06:40||966.2||966.3||966.3||966.2|0
1610453210000|2021-01-12 12:06:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|4
1610453220000|2021-01-12 12:07:00|966.5|966.3|966.5|966.3|966.5|966.3|966.5|966.3|1667
1610453230000|2021-01-12 12:07:10|966.3|966.2|966.3|966.2|966.3|966.2|966.3|966.2|300
1610453240000|2021-01-12 12:07:20|966.2|966.1|966.2|965.9|966.2|966.1|966.1|965.9|2286
1610453250000|2021-01-12 12:07:30|966.1|965.8|966.4|966.1|966.4|966.1|966.1|965.8|3861
1610453260000|2021-01-12 12:07:40||966.2||966.2||966.3||966.2|700
1610453270000|2021-01-12 12:07:50|966.3|966.1|966.4|966.2|966.4|966.2|966.2|966|5134
1610453280000|2021-01-12 12:08:00|966.3|966.1|966.3|966.1|966.3|966.1|966.3|965.9|744
1610453290000|2021-01-12 12:08:10|966.4|966.2|966.3|966.1|966.4|966.2|966.3|966|700
1610453300000|2021-01-12 12:08:20|966.4|966|966.4|966.1|966.4|966.1|966.3|966|0
1610453310000|2021-01-12 12:08:30|966.3|966|967|966.8|967|966.8|966.3|966|7252
1610453320000|2021-01-12 12:08:40|966.9|966.7|967|966.8|967|966.8|966.9|966.7|0
1610453330000|2021-01-12 12:08:50|966.9|966.7|966.9|966.6|967|966.7|966.9|966.6|744
1610453340000|2021-01-12 12:09:00||966.5||966.5||966.6||966.5|0
1610453350000|2021-01-12 12:09:10||966.6||966.7||966.7||966.5|0
1610453360000|2021-01-12 12:09:20|967|966.5|966.9|966.6|967|966.6|966.6|966.5|10000
1610453370000|2021-01-12 12:09:30|967|966.7|967|966.8|967|966.8|966.8|966.7|1400
1610453380000|2021-01-12 12:09:40|966.9|966.7|967|966.9|967|966.9|966.9|966.6|898
1610453390000|2021-01-12 12:09:50||966.8||966.8||966.9||966.8|0
1610453400000|2021-01-12 12:10:00|967.1|966.9|967|966.6|967.1|966.9|966.8|966.6|7512
1610453410000|2021-01-12 12:10:10|967.1|966.7|967|966.7|967.1|967|967|966.7|3500
1610453420000|2021-01-12 12:10:20|966.9|966.6|967|966.6|967|966.7|966.8|966.5|2247
1610453430000|2021-01-12 12:10:30|967.1|966.7|967.1|966.8|967.1|966.8|967.1|966.7|0
1610453440000|2021-01-12 12:10:40|967.2|966.9|967.8|967.6|967.8|967.7|967.2|966.9|7794
1610453450000|2021-01-12 12:10:50|967.9|967.7|967.9|967.6|968.2|967.9|967.9|967.5|56142
1610453460000|2021-01-12 12:11:00|968|967.5|967.6|967.3|968|967.5|967.4|967.2|5783
1610453470000|2021-01-12 12:11:10|967.7|967.4|967.8|967.6|967.8|967.6|967.6|967.4|537
1610453480000|2021-01-12 12:11:20|967.9|967.7|968.2|968|968.4|968|967.9|967.7|19372
1610453490000|2021-01-12 12:11:30|968.1|967.8|968|967.8|968.3|967.8|967.8|967.6|8140
1610453500000|2021-01-12 12:11:40|967.9||968||968||967.9||0
1610453510000|2021-01-12 12:11:50|967.9|967.6|967.7|967.4|968|967.6|967.7|967.4|8534
1610453520000|2021-01-12 12:12:00|967.4|967.3|967.4|967.2|967.4|967.3|967.4|967.2|933
1610453530000|2021-01-12 12:12:10|967.3|967.1|966.8|966.6|967.3|967.1|966.8|966.5|1675
1610453540000|2021-01-12 12:12:20|966.9|966.7|967.2|966.9|967.2|967|966.9|966.7|1745
1610453550000|2021-01-12 12:12:30|967.3|967|967.2|966.8|967.3|967|967.2|966.8|0
1610453570000|2021-01-12 12:12:50|967.1|966.7|966.8|966.7|967.1|966.7|966.8|966.7|115
1610453580000|2021-01-12 12:13:00|967|966.8|967|966.8|967.1|966.8|966.9|966.7|700
1610453590000|2021-01-12 12:13:10|966.9|966.7|966.9|966.7|966.9|966.7|966.9|966.7|700
1610453600000|2021-01-12 12:13:20|967|966.8|966.9|966.7|967|966.8|966.9|966.7|0
1610453610000|2021-01-12 12:13:30|966.8|966.6|967|966.6|967|966.7|966.7|966.5|8393
1610453620000|2021-01-12 12:13:40||966.7||966.8||966.8||966.7|0
1610453640000|2021-01-12 12:14:00|967.1|966.9|966.9|966.6|967.4|967|966.9|966.6|2540
1610453650000|2021-01-12 12:14:10||966.5||966.5||966.5||966.5|0
1610453660000|2021-01-12 12:14:20|966.8|966.3|966.5|966.2|966.8|966.3|966.5|966.2|642
1610453670000|2021-01-12 12:14:30|966.6|966.1|966.7|966.4|966.7|966.5|966.5|966.1|2070
1610453690000|2021-01-12 12:14:50||966.5||966.5||966.5||966.4|0
1610453700000|2021-01-12 12:15:00|966.6|966.4|966.6|966.4|966.7|966.5|966.5|966.3|472
1610453710000|2021-01-12 12:15:10|966.7|966.5|966.9|966.5|966.9|966.6|966.7|966.5|1992
1610453720000|2021-01-12 12:15:20|967|966.6|967.3|966.9|967.4|967.2|967|966.6|3995
1610453730000|2021-01-12 12:15:30||967||966.9||967||966.9|0
1610453740000|2021-01-12 12:15:40||967||967||967||966.9|0
1610453750000|2021-01-12 12:15:50|967.2|966.9|967.3|967|967.3|967|967.1|966.9|1092
1610453760000|2021-01-12 12:16:00|967.4|967.1|967.4|967.2|967.4|967.2|967.4|967.1|1853
1610453780000|2021-01-12 12:16:20|967.3|967.1|967.4|967.2|967.4|967.2|967.3|967.1|1917
1610453790000|2021-01-12 12:16:30|967.3|967.1|967.3|967.1|967.3|967.1|967.2|967.1|47
1610453800000|2021-01-12 12:16:40|967.2|967|967.1|966.8|967.2|967|967|966.8|921
1610453810000|2021-01-12 12:16:50|967.2|966.9|967.3|967|967.3|967|967.2|966.9|114
1610453820000|2021-01-12 12:17:00|967.4||967.4||967.4||967.4||0
1610453830000|2021-01-12 12:17:10|967.5|967.1|967.5|967.2|967.7|967.4|967.5|967.1|4142
1610453850000|2021-01-12 12:17:30|967.4|967.3|967.4|967.2|967.4|967.3|967.3|967.2|2778
1610453860000|2021-01-12 12:17:40|967.5|967.3|967.5|967.3|967.5|967.3|967.4|967.2|425
1610453870000|2021-01-12 12:17:50|967.4|967.2|967.5|967.2|967.6|967.2|967.4|967.1|0
1610453880000|2021-01-12 12:18:00|967.6|967.3|967.9|967.6|968|967.6|967.6|967.3|2281
1610453890000|2021-01-12 12:18:10|968|967.5|967.7|967.4|968|967.5|967.7|967.4|0
1610453900000|2021-01-12 12:18:20|967.6|967.3|967.5|967.2|967.6|967.3|967.5|967.2|994
1610453910000|2021-01-12 12:18:30|967.4|967.1|967.5|967.2|967.5|967.2|967.3|967|5135
1610453920000|2021-01-12 12:18:40|967.6|967.3|967.9|967.6|968|967.8|967.6|967.3|2858
1610453950000|2021-01-12 12:19:10|968|967.7|968.4|968|968.5|968.2|968|967.7|4453
1610453970000|2021-01-12 12:19:30|968.3|967.9|968|967.6|968.3|968|967.9|967.6|3981
1610454000000|2021-01-12 12:20:00|968.1|967.7|968.2|968|968.3|968.1|968.1|967.7|204
1610454010000|2021-01-12 12:20:10|968.3||968.2||968.3||968.2||0
1610454020000|2021-01-12 12:20:20|968.1|967.9|968|967.7|968.1|967.9|968|967.7|467
1610454030000|2021-01-12 12:20:30||967.6||967.6||967.6||967.6|0
1610454040000|2021-01-12 12:20:40||967.7||967.7||967.7||967.7|0
1610454050000|2021-01-12 12:20:50|968.1|967.8|968.2|967.8|968.2|967.8|968|967.7|0
1610454060000|2021-01-12 12:21:00|968.1|967.7|967.8|967.6|968.1|967.7|967.8|967.6|698
1610454080000|2021-01-12 12:21:20|967.7|967.5|967.6|967.2|967.7|967.5|967.6|967.2|800
1610454090000|2021-01-12 12:21:30|967.7|967.3|967.6|967.5|967.8|967.5|967.6|967.3|0
1610454100000|2021-01-12 12:21:40|967.5|967.4|967.6|967.4|967.6|967.4|967.5|967.3|1290
1610454110000|2021-01-12 12:21:50|967.5|967.1|967.5|967.2|967.5|967.4|967.2|966.9|14337
1610454120000|2021-01-12 12:22:00|967.6|967.3|967.8|967.4|967.8|967.4|967.6|967.3|621
1610454130000|2021-01-12 12:22:10|967.7|967.5|968.2|967.8|968.2|967.8|967.7|967.5|140
1610454140000|2021-01-12 12:22:20|968.1||968.2||968.2||968.1||0
1610454160000|2021-01-12 12:22:40|968.1|967.9|968.1|967.9|968.1|967.9|968|967.8|537
1610454170000|2021-01-12 12:22:50|968.2|968|968.4|968.1|968.4|968.1|968.2|968|1256
1610454180000|2021-01-12 12:23:00|968.3|968.2|968.3|968|968.4|968.2|968.2|968|1007
1610454190000|2021-01-12 12:23:10|968.2|967.9|968.1|967.9|968.2|967.9|968.1|967.9|517
1610454200000|2021-01-12 12:23:20|968.2|968|968.2|968|968.2|968|968|967.9|700
1610454210000|2021-01-12 12:23:30|968.1|967.9|968.2|968|968.2|968|968|967.9|700
1610454220000|2021-01-12 12:23:40|968.1|967.9|968.2|968|968.3|968|968|967.9|700
1610454230000|2021-01-12 12:23:50|968.1|967.9|968.2|968|968.3|968|968|967.9|0
1610454240000|2021-01-12 12:24:00|968.3|967.9|967.9|967.7|968.3|967.9|967.9|967.7|1649
1610454250000|2021-01-12 12:24:10|968|967.8|967.9|967.8|968.1|967.8|967.9|967.8|800
1610454260000|2021-01-12 12:24:20|967.8|967.7|967.7|967.6|967.8|967.7|967.7|967.6|239
1610454270000|2021-01-12 12:24:30|967.8|967.5|967.7|967.6|967.9|967.6|967.7|967.5|887
1610454280000|2021-01-12 12:24:40|967.8|967.7|967.7|967.6|967.8|967.7|967.7|967.6|700
1610454290000|2021-01-12 12:24:50|967.6|967.5|967.7|967.4|967.7|967.5|967.6|967.4|1636
1610454300000|2021-01-12 12:25:00|967.6|967.5|967.7|967.5|967.9|967.6|967.5|967.4|2100
1610454310000|2021-01-12 12:25:10|967.6|967.6|967.4|967.3|967.7|967.6|967.4|967.3|2387
1610454320000|2021-01-12 12:25:20|967.3|967.2|966.9|966.8|967.4|967.2|966.9|966.7|3789
1610454330000|2021-01-12 12:25:30|967|966.9|966.9|966.7|967.1|966.9|966.8|966.7|1400
1610454340000|2021-01-12 12:25:40|966.8|966.8|966.8|966.7|966.8|966.8|966.8|966.7|0
1610454350000|2021-01-12 12:25:50|966.7|966.6|966.7|966.6|966.8|966.7|966.7|966.6|344
1610454360000|2021-01-12 12:26:00|966.8|966.7|966.8|966.6|966.9|966.8|966.8|966.6|1024
1610454370000|2021-01-12 12:26:10|966.7|966.5|966.7|966.5|966.8|966.6|966.6|966.5|1660
1610454380000|2021-01-12 12:26:20|966.8|966.6|966.8|966.6|966.8|966.6|966.6|966.5|2900
1610454390000|2021-01-12 12:26:30|966.7|966.5|966.6|966.5|966.7|966.6|966.6|966.5|1470
1610454400000|2021-01-12 12:26:40|966.5|966.3|966.4|966.3|966.6|966.3|966.4|966.2|4880
1610454410000|2021-01-12 12:26:50|966.3|966.2|966.4|966.2|966.4|966.3|966.3|966.2|958
1610454420000|2021-01-12 12:27:00|966.5|966.3|966.7|966.6|966.9|966.6|966.5|966.3|4060
1610454430000|2021-01-12 12:27:10|966.8|966.7|967.1|966.7|967.1|966.7|966.7|966.7|2935
1610454440000|2021-01-12 12:27:20|967|966.8|967.1|966.9|967.1|966.9|967|966.8|1
1610454450000|2021-01-12 12:27:30|967|966.8|967|966.7|967|966.8|967|966.7|586
1610454470000|2021-01-12 12:27:50|967.1||967.1||967.1||967||0
1610454480000|2021-01-12 12:28:00|967|966.8|966.9|966.8|967|966.9|966.8|966.7|1272
1610454490000|2021-01-12 12:28:10|967|966.9|967.4|967.1|967.5|967.2|967|966.8|3209
1610454500000|2021-01-12 12:28:20|967.3||967.4||967.4||967.2||0
1610454510000|2021-01-12 12:28:30||967.2||967.2||967.2||967.2|0
1610454520000|2021-01-12 12:28:40|967.5|967.3|967.5|967.2|967.5|967.4|967.5|967.2|2240
1610454540000|2021-01-12 12:29:00|967.4|967.1|967.4|967.1|967.4|967.1|967.3|967.1|0
1610454560000|2021-01-12 12:29:20|967.3|967|967.2|967|967.3|967|967.2|966.9|1426
1610454570000|2021-01-12 12:29:30|967.3|967.1|967.2|967|967.4|967.1|967.2|967|0
1610454580000|2021-01-12 12:29:40|967.3|967.1|967.3|967.1|967.3|967.1|967.2|967|0
1610454600000|2021-01-12 12:30:00|967.2|967.2|967.2|967|967.3|967.2|967.1|967|2021
1610454610000|2021-01-12 12:30:10|967.3|967.1|967.3|967.1|967.3|967.1|967.3|967.1|0
1610454620000|2021-01-12 12:30:20|967.4|967.2|967.3|967.1|967.4|967.3|967|966.9|6483
1610454630000|2021-01-12 12:30:30|967.4|967.2|967.3|967.1|967.5|967.3|967.2|967.1|2091
1610454640000|2021-01-12 12:30:40|967.4|967.2|967.3|967.1|967.5|967.2|967.3|967.1|994
1610454650000|2021-01-12 12:30:50|967.2|967|967.1|966.8|967.2|967|967.1|966.8|1218
1610454660000|2021-01-12 12:31:00|967.2|967.1|967.4|967.1|967.4|967.1|967.2|966.9|5069
1610454670000|2021-01-12 12:31:10|967.3|967|966.6|966.3|967.5|967.3|966.6|966.3|7876
1610454680000|2021-01-12 12:31:20||966.4||966.4||966.4||966.3|0
1610454690000|2021-01-12 12:31:30||966.3||966.3||966.3||966.3|0
1610454700000|2021-01-12 12:31:40|966.5|966.2|966.1|966|966.5|966.2|966.1|966|2542
1610454720000|2021-01-12 12:32:00|966.2|966.1|966.8|966.4|966.8|966.5|966.2|966|7880
1610454730000|2021-01-12 12:32:10|966.7|966.5|966.7|966.6|966.9|966.6|966.5|966.4|2100
1610454740000|2021-01-12 12:32:20|966.6|966.5|967|966.7|967|966.7|966.6|966.5|2431
1610454750000|2021-01-12 12:32:30|966.9|966.6|966.6|966.5|966.9|966.6|966.6|966.5|1036
1610454760000|2021-01-12 12:32:40|966.7|966.6|967.3|967|967.3|967|966.6|966.5|4585
1610454770000|2021-01-12 12:32:50|967.2|966.8|967.1|966.9|967.3|967|966.9|966.8|3341
1610454780000|2021-01-12 12:33:00|967|966.8|966.9|966.7|967|966.8|966.8|966.6|3258
1610454790000|2021-01-12 12:33:10|966.8|966.8|966.9|966.8|967.2|966.8|966.8|966.8|1505
1610454800000|2021-01-12 12:33:20|967|966.9|967.2|967.1|967.4|967.1|967|966.8|700
1610454820000|2021-01-12 12:33:40|967.1|967|966.6|966.5|967.2|967.1|966.6|966.4|2340
1610454830000|2021-01-12 12:33:50|966.7|966.6|966.6|966.5|966.8|966.6|966.6|966.5|700
1610454840000|2021-01-12 12:34:00|966.7|966.6|966.2|966|966.8|966.6|966.2|966|1289
1610454850000|2021-01-12 12:34:10|966.1|965.9|966.1|965.9|966.1|965.9|966.1|965.8|0
1610454860000|2021-01-12 12:34:20|966|965.8|966|965.8|966|965.8|965.8|965.6|700
1610454870000|2021-01-12 12:34:30|965.9|965.7|965.9|965.8|966|965.8|965.8|965.7|1000
1610454880000|2021-01-12 12:34:40|965.8|965.7|965.8|965.7|965.8|965.7|965.8|965.7|0
1610454890000|2021-01-12 12:34:50|965.9|965.8|965.8|965.6|966|965.8|965.7|965.5|852
1610454900000|2021-01-12 12:35:00|965.7|965.7|966.4|966.2|966.5|966.2|965.7|965.6|3437
1610454910000|2021-01-12 12:35:10|966.3||966.3||966.3||966.3||0
1610454920000|2021-01-12 12:35:20|966.2|966.1|965.9|965.8|966.3|966.1|965.9|965.8|2395
1610454930000|2021-01-12 12:35:30|965.8|965.7|965.6|965.5|965.9|965.8|965.6|965.5|4697
1610454940000|2021-01-12 12:35:40|965.7|965.6|965.8|965.6|966.1|965.8|965.7|965.5|5842
1610454950000|2021-01-12 12:35:50|965.9|965.5|965.9|965.6|965.9|965.7|965.7|965.5|207
1610454960000|2021-01-12 12:36:00|966|965.7|966.1|965.8|966.1|965.8|965.9|965.7|1091
1610454970000|2021-01-12 12:36:10|966|965.9|966.1|965.9|966.2|965.9|966|965.9|0
1610454980000|2021-01-12 12:36:20|966|965.8|966.1|965.9|966.1|965.9|965.9|965.8|1484
1610455020000|2021-01-12 12:37:00|966.2|966|966.6|966.2|966.7|966.4|966.2|966|1829
1610455030000|2021-01-12 12:37:10||966.3||966.3||966.3||966.3|0
1610455040000|2021-01-12 12:37:20|966.7|966.4|966.9|966.7|967|966.7|966.7|966.4|2045
1610455050000|2021-01-12 12:37:30|967|966.6|967.2|966.9|967.3|966.9|967|966.6|3000
1610455060000|2021-01-12 12:37:40|967.3|967|967.1|966.9|967.5|967.1|967.1|966.9|335
1610455070000|2021-01-12 12:37:50|967.2|966.8|967.2|966.9|967.2|967|967.1|966.7|0
1610455080000|2021-01-12 12:38:00|967.3|967|967.4|967.1|967.7|967.3|967.3|967|2320
1610455090000|2021-01-12 12:38:10|967.3|967.2|967.4|967.1|967.4|967.2|967.3|967.1|400
1610455100000|2021-01-12 12:38:20|967.5|967.2|968.2|967.9|968.3|967.9|967.5|967.2|18765
1610455110000|2021-01-12 12:38:30|968.1|967.8|968|967.7|968.1|967.9|968|967.7|4768
1610455120000|2021-01-12 12:38:40|968.1|967.8|968.2|967.9|968.2|967.9|968.1|967.7|888
1610455130000|2021-01-12 12:38:50|968.1|967.8|968.1|967.7|968.2|967.9|968|967.7|1722
1610455140000|2021-01-12 12:39:00|968.2|967.8|968.2|968|968.2|968|968.1|967.8|100
1610455150000|2021-01-12 12:39:10|968.1|968.1|968.2|968.1|968.2|968.1|968.1|968|468
1610455160000|2021-01-12 12:39:20||968||968.1||968.1||968|0
1610455180000|2021-01-12 12:39:40|968.1|968|968.2|968|968.2|968|968.1|968|543
1610455190000|2021-01-12 12:39:50||968.1||968.1||968.1||968.1|0
1610455200000|2021-01-12 12:40:00|968|967.9|968.1|967.9|968.2|968|968|967.8|5702
1610455210000|2021-01-12 12:40:10|968.2|968|968.1|967.9|968.2|968|968.1|967.9|1585
1610455230000|2021-01-12 12:40:30|968.2|968|968.2|967.9|968.3|968|968.1|967.8|2135
1610455240000|2021-01-12 12:40:40|968.3|968|968.5|968.3|968.5|968.3|968.3|968|0
1610455250000|2021-01-12 12:40:50|968.4|968.2|968.8|968.5|968.9|968.7|968.4|968.1|3872
1610455260000|2021-01-12 12:41:00|968.7|968.4|968.8|968.5|968.9|968.5|968.7|968.4|0
1610455270000|2021-01-12 12:41:10|968.7|968.4|968.3|968.1|968.7|968.5|968.3|968.1|4533
1610455280000|2021-01-12 12:41:20|968.2|968|968.1|967.9|968.3|968|968.1|967.8|824
1610455290000|2021-01-12 12:41:30||967.8||967.8||967.8||967.8|0
1610455310000|2021-01-12 12:41:50||967.9||967.8||967.9||967.8|0
1610455320000|2021-01-12 12:42:00|968||968.1||968.1||968||0
1610455330000|2021-01-12 12:42:10||967.9||967.9||967.9||967.9|0
1610455360000|2021-01-12 12:42:40|968|967.7|967.9|967.6|968|967.7|967.9|967.6|2145
1610455370000|2021-01-12 12:42:50|967.8|967.7|967.7|967.6|967.8|967.7|967.7|967.6|0
1610455380000|2021-01-12 12:43:00|967.6|967.5|967.7|967.4|967.7|967.5|967.6|967.4|1664
1610455390000|2021-01-12 12:43:10|967.6|967.3|967.3|967.1|967.6|967.3|967.3|967.1|1093
1610455400000|2021-01-12 12:43:20|967.4|967.2|967.4|967.2|967.4|967.2|967.3|967.2|0
1610455410000|2021-01-12 12:43:30|967.3|967.3|967.9|967.5|968.1|967.8|967.3|967.3|8012
1610455420000|2021-01-12 12:43:40|968|967.6|968.3|967.9|968.3|968|968|967.6|2558
1610455430000|2021-01-12 12:43:50|968.2|967.8|967.6|967.4|968.2|967.8|967.6|967.4|369
1610455440000|2021-01-12 12:44:00|967.7|967.5|967.7|967.5|967.7|967.5|967.6|967.5|0
1610455460000|2021-01-12 12:44:20|967.6|967.4|967.7|967.6|967.7|967.6|967.6|967.4|222
1610455490000|2021-01-12 12:44:50|967.6|967.5|967.6|967.4|967.7|967.5|967.6|967.4|1670
1610455500000|2021-01-12 12:45:00|967.7|967.5|967.4|967.1|967.8|967.5|967.3|967.1|2729
1610455510000|2021-01-12 12:45:10|967.5|967.2|967.5|967.2|967.5|967.2|967.5|967.2|0
1610455520000|2021-01-12 12:45:20|967.4|967.3|967.5|967.2|967.5|967.3|967.4|967.2|1000
1610455530000|2021-01-12 12:45:30||967.3||967.3||967.3||967.3|0
1610455540000|2021-01-12 12:45:40|967.4|966.9|967.5|967.2|967.5|967.2|967.2|966.9|13684
1610455550000|2021-01-12 12:45:50|967.4||967.4||967.4||967.4||0
1610455560000|2021-01-12 12:46:00|967.5|967.3|967.5|967.3|967.5|967.4|967.4|967.2|3985
1610455570000|2021-01-12 12:46:10|967.6|967.4|967.9|967.7|968|967.8|967.6|967.4|9236
1610455580000|2021-01-12 12:46:20|967.8|967.5|967.7|967.5|967.9|967.5|967.7|967.4|1174
1610455590000|2021-01-12 12:46:30|967.8|967.6|967.9|967.6|967.9|967.7|967.8|967.6|1504
1610455600000|2021-01-12 12:46:40|967.8||967.9||967.9||967.8||0
1610455610000|2021-01-12 12:46:50|967.8|967.5|967.8|967.5|967.9|967.5|967.8|967.5|0
1610455620000|2021-01-12 12:47:00||967.6||967.6||967.6||967.6|0
1610455630000|2021-01-12 12:47:10|967.7|967.5|968|967.8|968.1|967.9|967.7|967.5|4742
1610455640000|2021-01-12 12:47:20|968.1|967.9|968|967.9|968.2|967.9|968|967.9|0
1610455660000|2021-01-12 12:47:40|968.1|968|968.2|968|968.2|968|968.1|967.9|1334
1610455670000|2021-01-12 12:47:50|968.1|968.1|968.3|968.1|968.4|968.1|968.1|968.1|10000
1610455680000|2021-01-12 12:48:00|968.4|968.2|968.3|968.1|968.4|968.2|968.2|968|3633
1610455690000|2021-01-12 12:48:10|968.2|968|968.2|968|968.2|968.1|968.2|968|0
1610455700000|2021-01-12 12:48:20|968.1||968.1||968.1||968.1||0
1610455720000|2021-01-12 12:48:40|968|967.9|968|967.7|968|967.9|968|967.7|961
1610455730000|2021-01-12 12:48:50|967.9|967.8|967.8|967.5|967.9|967.8|967.8|967.5|869
1610455740000|2021-01-12 12:49:00|967.7|967.4|967.6|967.5|967.7|967.6|967.6|967.4|1500
1610455750000|2021-01-12 12:49:10|967.7|967.6|968|967.8|968|967.8|967.7|967.6|4629
1610455760000|2021-01-12 12:49:20||967.7||967.8||967.8||967.6|0
1610455770000|2021-01-12 12:49:30|967.9|967.7|967.9|967.6|968|967.8|967.8|967.6|3626
1610455790000|2021-01-12 12:49:50|967.8|967.7|967.4|967.1|967.8|967.7|967.3|967.1|2108
1610455800000|2021-01-12 12:50:00|967.3|967.2|966.9|966.6|967.3|967.2|966.9|966.5|3404
1610455810000|2021-01-12 12:50:10|967|966.5|967|966.7|967|966.8|967|966.4|1390
1610455820000|2021-01-12 12:50:20|966.9||967||967||966.9||0
1610455830000|2021-01-12 12:50:30|966.9|966.6|966.9|966.6|966.9|966.6|966.9|966.6|0
1610455840000|2021-01-12 12:50:40||966.5||966.5||966.5||966.5|0
1610455850000|2021-01-12 12:50:50|966.8|966.4|966.4|966.1|966.8|966.4|966.3|966|1213
1610455860000|2021-01-12 12:51:00|966.5|966.2|966.4|966.1|966.6|966.4|966.4|966.1|1875
1610455870000|2021-01-12 12:51:10|966.3|966|966.5|966.2|966.6|966.3|966.3|966|1535
1610455880000|2021-01-12 12:51:20|966.4|966.1|966.5|966.1|966.5|966.1|966.4|966.1|0
1610455890000|2021-01-12 12:51:30|966.4||966.3||966.4||966.3||0
1610455900000|2021-01-12 12:51:40|966.4|966.2|966.4|966.2|966.4|966.3|966.4|966.2|1871
1610455910000|2021-01-12 12:51:50|966.3||966.4||966.4||966.3||0
1610455920000|2021-01-12 12:52:00|966.5|966.3|966.5|966.4|966.5|966.4|966.5|966.2|753
1610455930000|2021-01-12 12:52:10|966.4|966.3|966.8|966.5|966.8|966.5|966.4|966|3915
1610455940000|2021-01-12 12:52:20|966.7|966.6|966.9|966.7|966.9|966.7|966.7|966.6|0
1610455950000|2021-01-12 12:52:30|967|966.8|967.4|967.1|967.4|967.2|967|966.8|1133
1610455960000|2021-01-12 12:52:40|967.3|967|967.4|967.1|967.4|967.1|967.3|966.9|5000
1610455970000|2021-01-12 12:52:50|967.3|967|967.2|966.9|967.5|967.3|967.2|966.9|13042
1610455980000|2021-01-12 12:53:00|967.3|967|967.1|966.7|967.3|967|967|966.7|2220
1610455990000|2021-01-12 12:53:10|967.2|966.8|967.3|967|967.3|967.1|966.7|966.5|22659
1610456010000|2021-01-12 12:53:30|967.2||967.2||967.2||967.2||0
1610456020000|2021-01-12 12:53:40|967.1|966.9|967.2|967|967.2|967|967|966.9|2011
1610456040000|2021-01-12 12:54:00|967.3|967.1|967.4|967.2|967.4|967.2|967.3|967.1|4305
1610456050000|2021-01-12 12:54:10|967.3|967|967.7|967.4|967.7|967.4|967.3|967|3953
1610456060000|2021-01-12 12:54:20|967.8|967.5|968|967.8|968.1|967.8|967.8|967.5|61
1610456070000|2021-01-12 12:54:30|967.9|967.7|968|967.8|968.1|968|967.9|967.7|4324
1610456090000|2021-01-12 12:54:50|968.1|967.9|968.1|967.8|968.2|967.9|967.9|967.8|2015
1610456100000|2021-01-12 12:55:00|968|967.7|967.7|967.4|968|967.7|967.6|967.3|2902
1610456110000|2021-01-12 12:55:10|967.6|967.3|967.1|966.8|967.6|967.3|967.1|966.8|6777
1610456120000|2021-01-12 12:55:20|967.2|966.9|967.2|966.9|967.2|967|967.1|966.9|0
1610456130000|2021-01-12 12:55:30|967.1|966.8|967.2|966.9|967.2|966.9|967|966.8|1125
1610456140000|2021-01-12 12:55:40|967.1|966.8|967|966.7|967.1|966.8|966.9|966.7|2093
1610456150000|2021-01-12 12:55:50|966.9|966.8|967.1|966.9|967.1|967|966.9|966.7|0
1610456160000|2021-01-12 12:56:00|967|967|967|966.8|967|967|967|966.8|0
1610456170000|2021-01-12 12:56:10|967.1|966.9|967|966.8|967.1|966.9|967|966.8|759
1610456180000|2021-01-12 12:56:20|966.9|966.7|967|966.6|967|966.7|966.8|966.5|800
1610456190000|2021-01-12 12:56:30|966.9|966.5|966.6|966.2|967|966.6|966.6|966.1|0
1610456200000|2021-01-12 12:56:40|966.7|966.3|966.6|966.4|966.7|966.4|966.6|966.3|0
1610456210000|2021-01-12 12:56:50|966.7|966.3|966.6|966.4|966.8|966.4|966.6|966.2|0
1610456220000|2021-01-12 12:57:00|966.7|966.5|966.6|966.4|966.8|966.6|966.6|966.4|949
1610456230000|2021-01-12 12:57:10|966.7||966.6||966.8||966.6||0
1610456240000|2021-01-12 12:57:20|966.5|966.3|966.4|966.2|966.5|966.4|966.4|966.2|0
1610456250000|2021-01-12 12:57:30|966.5|966.3|966.6|966.3|966.6|966.3|966.4|966.2|0
1610456270000|2021-01-12 12:57:50|966.5|966.2|966.4|966.2|966.5|966.2|966.4|966.1|0
1610456280000|2021-01-12 12:58:00|966.3|966.3|966.6|966.2|966.6|966.4|966.3|966.1|535
1610456290000|2021-01-12 12:58:10|966.5|966.3|966.6|966.2|966.6|966.3|966.4|966.2|33
1610456300000|2021-01-12 12:58:20|966.5|966.1|966.4|966.1|966.5|966.1|966.4|966.1|0
1610456310000|2021-01-12 12:58:30|966.5|966.2|966.6|966.2|966.6|966.2|966.5|966.1|0
1610456320000|2021-01-12 12:58:40|966.5||966.5||966.6||966.4||50
1610456330000|2021-01-12 12:58:50|966.4|966.3|966.4|966.2|966.5|966.3|966.4|966.2|0
1610456340000|2021-01-12 12:59:00|966.5|966.1|966.4|966.2|966.5|966.2|966.4|966.1|0
1610456350000|2021-01-12 12:59:10||966.1||966.2||966.2||966.1|0
1610456360000|2021-01-12 12:59:20|966.3|966.1|966.1|965.8|966.3|966.1|966.1|965.7|1292
1610456370000|2021-01-12 12:59:30|966|965.7|965.9|965.7|966|965.7|965.8|965.5|0
1610456380000|2021-01-12 12:59:40|965.8|965.6|965.5|965.3|965.8|965.6|965.4|965.2|1200
1610456390000|2021-01-12 12:59:50|965.4|965.2|965.3|965|965.4|965.2|965.3|965|373
1610456400000|2021-01-12 13:00:00|965.2|964.9|964.9|964.7|965.2|964.9|964.9|964.6|1212
1610456410000|2021-01-12 13:00:10|965|964.6|965.5|965.3|965.5|965.3|965|964.6|1709
1610456420000|2021-01-12 13:00:20|965.6|965.4|965.7|965.5|965.9|965.7|965.6|965.4|4886
1610456430000|2021-01-12 13:00:30|965.8|965.4|965.7|965.3|965.8|965.5|965.5|965.3|1210
1610456450000|2021-01-12 13:00:50|965.8|965.4|965.9|965.5|965.9|965.5|965.7|965.4|176
1610456460000|2021-01-12 13:01:00||965.6||965.5||965.6||965.5|0
1610456470000|2021-01-12 13:01:10|965.8|965.6|965.9|965.6|965.9|965.6|965.7|965.5|0
1610456480000|2021-01-12 13:01:20||965.7||965.7||965.7||965.7|0
1610456490000|2021-01-12 13:01:30|965.8|965.6|965.9|965.6|965.9|965.6|965.7|965.5|880
1610456500000|2021-01-12 13:01:40|966|965.7|966.1|965.8|966.1|965.8|965.9|965.5|2884
1610456510000|2021-01-12 13:01:50|966.2|965.9|965.9|965.7|966.2|965.9|965.8|965.6|2548
1610456520000|2021-01-12 13:02:00|965.8|965.3|965.6|965.2|965.9|965.3|965.1|964.9|32142
1610456530000|2021-01-12 13:02:10|965.7|965.3|965.9|965.6|965.9|965.6|965.6|965.3|0
1610456540000|2021-01-12 13:02:20|965.8||965.8||965.8||965.8||0
1610456550000|2021-01-12 13:02:30|965.7|965.4|966.2|966|966.2|966|965.6|965.4|6433
1610456560000|2021-01-12 13:02:40|966.4|966.1|966.5|966.2|966.5|966.2|966.4|966.1|529
1610456570000|2021-01-12 13:02:50|966.6|966.3|966.6|966.2|966.7|966.3|966.5|966.2|0
1610456590000|2021-01-12 13:03:10|966.5|966.1|966.6|966.4|966.6|966.4|966.3|966.1|3885
1610456600000|2021-01-12 13:03:20|966.7|966.5|966.7|966.5|966.8|966.6|966.7|966.5|0
1610456610000|2021-01-12 13:03:30|966.8|966.6|966.9|966.6|966.9|966.6|966.8|966.5|0
1610456620000|2021-01-12 13:03:40|967||966.9||967||966.9||0
1610456630000|2021-01-12 13:03:50|967||966.9||967||966.9||0
1610456640000|2021-01-12 13:04:00|967||967||967||967||0
1610456650000|2021-01-12 13:04:10|966.9|966.7|967|966.8|967|966.8|966.9|966.7|0
1610456660000|2021-01-12 13:04:20|967.1|966.9|967.1|966.9|967.3|967|967|966.8|2838
1610456670000|2021-01-12 13:04:30|967.2|967.1|967.3|967|967.4|967.1|967.2|967|295
1610456680000|2021-01-12 13:04:40|967.4|967.1|967.2|967.1|967.5|967.2|967.2|967.1|260
1610456690000|2021-01-12 13:04:50|967.1|966.9|967.2|966.9|967.2|966.9|967.1|966.8|940
1610456700000|2021-01-12 13:05:00|967.1|967|966.7|966.5|967.1|967|966.7|966.5|199
1610456710000|2021-01-12 13:05:10|966.8|966.6|966.8|966.5|966.8|966.6|966.8|966.5|0
1610456720000|2021-01-12 13:05:20|966.7|966.4|966.7|966.4|966.7|966.4|966.6|966.3|93
1610456730000|2021-01-12 13:05:30|966.6|966.3|966.6|966.2|966.7|966.3|966.6|966.2|0
1610456740000|2021-01-12 13:05:40|966.7|966.3|966.6|966.3|966.7|966.4|966.6|966.3|0
1610456760000|2021-01-12 13:06:00|966.5|966.4|966.5|966.3|966.5|966.4|966.4|966|809
1610456770000|2021-01-12 13:06:10||966.4||966.4||966.4||966.3|0
1610456780000|2021-01-12 13:06:20|966.6|966.3|966.4|966|966.8|966.6|966.3|966|3551
1610456790000|2021-01-12 13:06:30|966.3|965.9|966.4|966.1|966.5|966.2|966.2|965.8|0
1610456810000|2021-01-12 13:06:50|966.3|966|965.8|965.5|966.3|966|965.8|965.4|76
1610456820000|2021-01-12 13:07:00|965.9|965.6|965.8|965.6|965.9|965.7|965.8|965.6|700
1610456830000|2021-01-12 13:07:10|965.7|965.5|965.6|965.4|965.7|965.5|965.6|965.3|0
1610456840000|2021-01-12 13:07:20|965.5|965.3|965.5|965.2|965.5|965.3|965.5|965.2|0
1610456850000|2021-01-12 13:07:30|965.4|965.1|965.3|965.1|965.4|965.1|965.3|965.1|0
1610456860000|2021-01-12 13:07:40|965.4|965.2|965.4|965.1|965.5|965.2|965.3|965|0
1610456870000|2021-01-12 13:07:50|965.3|965|965.3|965.1|965.4|965.1|965.3|965|0
1610456880000|2021-01-12 13:08:00|965.4|965|965.8|965.6|966|965.7|965.4|965|1294
1610456890000|2021-01-12 13:08:10|965.9|965.7|966|965.7|966|965.7|965.9|965.6|0
1610456900000|2021-01-12 13:08:20|965.9|965.6|965.8|965.6|965.9|965.6|965.8|965.6|0
1610456910000|2021-01-12 13:08:30||965.5||965.5||965.5||965.5|0
1610456920000|2021-01-12 13:08:40|965.9|965.6|966.2|965.9|966.3|965.9|965.9|965.6|668
1610456930000|2021-01-12 13:08:50|966.3|966|966.4|966.2|966.5|966.2|966.3|966|497
1610456940000|2021-01-12 13:09:00|966.5|966.1|966.4|966.1|966.5|966.1|966.3|966|370
1610456950000|2021-01-12 13:09:10|966.3|966|966.4|966.1|966.4|966.1|966.2|965.9|1226
1610456960000|2021-01-12 13:09:20|966.3|966.2|966.4|966.2|966.4|966.2|966.2|966.2|429
1610456970000|2021-01-12 13:09:30|966.5|966.1|966.6|966.2|966.6|966.3|966.2|966|10571
1610456980000|2021-01-12 13:09:40|966.1|966|966.6|966.4|966.6|966.4|966.1|966|10000
1610456990000|2021-01-12 13:09:50|966.7|966.5|967|966.7|967|966.7|966.7|966.5|1880
1610457000000|2021-01-12 13:10:00|966.9|966.8|966.9|966.6|966.9|966.8|966.9|966.6|362
1610457010000|2021-01-12 13:10:10|966.8|966.5|966.6|966.5|966.8|966.5|966.6|966.5|2392
1610457020000|2021-01-12 13:10:20|966.5|966.3|966.5|966.3|966.6|966.4|966.3|966|2
1610457030000|2021-01-12 13:10:30|966.4|966.2|966.9|966.7|967|966.8|966.4|966.1|10745
1610457040000|2021-01-12 13:10:40|967|966.8|967.2|967|967.2|967|967|966.8|9614
1610457050000|2021-01-12 13:10:50|967.3|967.1|967.3|967.1|967.3|967.1|967.3|966.9|324
1610457060000|2021-01-12 13:11:00|967.4|967.2|967.4|967.2|967.4|967.2|967.3|967.1|1848
1610457070000|2021-01-12 13:11:10|967.3|967.1|967.1|966.9|967.3|967.1|966.9|966.7|4369
1610457080000|2021-01-12 13:11:20|967.2|967|967.3|967.1|967.3|967.1|967.2|967|0
1610457110000|2021-01-12 13:11:50|967.2|967|967.1|966.8|967.2|967|967.1|966.8|243
1610457120000|2021-01-12 13:12:00|967|966.7|966.9|966.7|967|966.7|966.9|966.7|0
1610457130000|2021-01-12 13:12:10|967|966.6|966.9|966.6|967|966.6|966.7|966.6|518
1610457150000|2021-01-12 13:12:30|966.8|966.7|966.5|966.4|966.8|966.7|966.4|966.1|7166
1610457160000|2021-01-12 13:12:40|966.4|966.2|966.5|966.2|966.5|966.2|966.4|966.1|100
1610457170000|2021-01-12 13:12:50|966.4|966.3|966.5|966.3|966.5|966.3|966.4|966.3|0
1610457180000|2021-01-12 13:13:00|966.4|966.2|966.4|966.2|966.4|966.2|966.3|966.2|891
1610457190000|2021-01-12 13:13:10|966.3||966.4||966.4||966.3||0
1610457200000|2021-01-12 13:13:20|966.5|966.3|966.5|966.3|966.5|966.3|966.5|966.3|1870
1610457210000|2021-01-12 13:13:30|966.4|966.2|966.4|966.2|966.5|966.3|966.4|966.2|0
1610457230000|2021-01-12 13:13:50|966.5||966.4||966.5||966.4||0
1610457240000|2021-01-12 13:14:00|966.3|966.1|966.2|966|966.4|966.2|966.2|966|889
1610457250000|2021-01-12 13:14:10|966.3|965.9|966.3|966|966.4|966.2|966.3|965.9|0
1610457260000|2021-01-12 13:14:20|966.2|965.9|966.7|966.5|966.7|966.5|966|965.9|9700
1610457270000|2021-01-12 13:14:30|966.6|966.4|966.5|966.3|966.6|966.4|966.5|966.3|1000
1610457280000|2021-01-12 13:14:40|966.4|966.2|966.5|966.2|966.7|966.4|966.3|966.1|7856
1610457290000|2021-01-12 13:14:50|966.6|966.3|966.5|966.2|966.6|966.3|966.5|966.2|0
1610457300000|2021-01-12 13:15:00|966.6|966.3|966.5|966.2|966.7|966.4|966.5|966.2|712
1610457310000|2021-01-12 13:15:10|966.4|966.1|966.3|966|966.4|966.1|966.3|966|1034
1610457320000|2021-01-12 13:15:20||966.1||966||966.1||966|0
1610457330000|2021-01-12 13:15:30||966.1||966.2||966.2||966.1|1400
1610457340000|2021-01-12 13:15:40|966.4|966.3|967.1|966.9|967.2|967|966.4|966.2|20465
1610457350000|2021-01-12 13:15:50|967.2|967|967.3|967.2|967.4|967.2|967.2|967|221
1610457360000|2021-01-12 13:16:00|967.2|967|967|966.8|967.2|967|967|966.8|18791
1610457370000|2021-01-12 13:16:10|967.1|966.9|967.2|967|967.2|967|967|966.9|0
1610457390000|2021-01-12 13:16:30|967.3|967.1|967.9|967.7|968|967.7|967.3|967.1|5602
1610457400000|2021-01-12 13:16:40|968|967.8|968.3|968|968.3|968|968|967.8|500
1610457410000|2021-01-12 13:16:50|968.4|968.1|968.6|968.3|968.7|968.4|968.4|968.1|1690
1610457420000|2021-01-12 13:17:00|968.7|968.4|968.9|968.6|969.1|968.9|968.5|968.4|36573
1610457430000|2021-01-12 13:17:10|968.6|968.5|968.8|968.6|969.1|968.9|968.5|968.4|42475
1610457440000|2021-01-12 13:17:20|968.7|968.5|968.6|968.4|968.8|968.5|968.6|968.4|1802
1610457470000|2021-01-12 13:17:50|968.5|968.2|968.3|968.1|968.5|968.2|968.3|968.1|1117
1610457480000|2021-01-12 13:18:00|968.2|968.2|968.2|968|968.2|968.2|968.2|968|3239
1610457500000|2021-01-12 13:18:20|968.1||968.1||968.1||968.1||0
1610457510000|2021-01-12 13:18:30|968.2|968.1|968.4|968.1|968.4|968.2|968.2|968.1|1653
1610457520000|2021-01-12 13:18:40||968||968.1||968.1||968|0
1610457530000|2021-01-12 13:18:50|968.3|968|968.2|968|968.3|968|968.2|968|0
1610457550000|2021-01-12 13:19:10|968.3|968.1|968.4|968.1|968.4|968.2|968.3|968.1|570
1610457560000|2021-01-12 13:19:20|968.3||968.2||968.3||968.2||0
1610457570000|2021-01-12 13:19:30|968.3||968.2||968.3||968.2||0
1610457580000|2021-01-12 13:19:40|968.1|967.9|968.3|968.1|968.3|968.1|968.1|967.9|5000
1610457590000|2021-01-12 13:19:50|968.4|968.2|968.8|968.5|968.8|968.6|968.4|968.2|2556
1610457600000|2021-01-12 13:20:00|968.9|968.6|968.9|968.7|968.9|968.8|968.8|968.6|1250
1610457630000|2021-01-12 13:20:30|968.8|968.6|968.8|968.6|968.9|968.7|968.7|968.6|7997
1610457640000|2021-01-12 13:20:40|968.9|968.7|968.8|968.6|968.9|968.7|968.8|968.6|700
1610457660000|2021-01-12 13:21:00|968.9|968.7|968.8|968.6|968.9|968.8|968.7|968.6|2753
1610457680000|2021-01-12 13:21:20|968.9|968.7|968.8|968.6|968.9|968.7|968.8|968.6|557
1610457690000|2021-01-12 13:21:30|968.9|968.7|968.9|968.7|968.9|968.8|968.9|968.7|3638
1610457700000|2021-01-12 13:21:40|||||||||1332
1610457720000|2021-01-12 13:22:00|969|968.8|969.6|969.4|969.6|969.4|969|968.8|1793
1610457730000|2021-01-12 13:22:10|969.5||969.6||969.6||969.5||1471
1610457750000|2021-01-12 13:22:30|969.5|969.3|969.8|969.6|969.8|969.6|969.3|969|14699
1610457760000|2021-01-12 13:22:40|969.7|969.5|969.8|969.5|969.8|969.6|969.6|969.4|4455
1610457780000|2021-01-12 13:23:00|969.7|969.4|969.5|969.4|969.7|969.4|969.5|969.4|900
1610457790000|2021-01-12 13:23:10|969.6|969.5|969.7|969.5|969.8|969.5|969.6|969.4|1222
1610457800000|2021-01-12 13:23:20||969.4||969.5||969.5||969.4|0
1610457810000|2021-01-12 13:23:30|969.8||969.8||969.8||969.8||0
1610457820000|2021-01-12 13:23:40|969.7|969.6|969.5|969.3|969.7|969.7|969.5|969.3|2764
1610457830000|2021-01-12 13:23:50|969.6|969.4|969.7|969.4|969.7|969.4|969.6|969.4|0
1610457850000|2021-01-12 13:24:10||969.5||969.4||969.5||969.4|0
1610457860000|2021-01-12 13:24:20|969.8|969.5|969.5|969.3|969.8|969.6|969.5|969.3|5072
1610457870000|2021-01-12 13:24:30|969.6|969.4|969.7|969.4|969.7|969.5|969.5|969.4|3764
1610457880000|2021-01-12 13:24:40|969.6|969.5|969.5|969.2|969.6|969.5|969.4|969.2|2210
1610457890000|2021-01-12 13:24:50||969.4||969.3||969.4||969.2|248
1610457900000|2021-01-12 13:25:00|969.6|969.2|969.5|969.2|969.7|969.4|969.4|969.2|1234
1610457910000|2021-01-12 13:25:10|969.4|969.3|969.3|969.1|969.4|969.3|969.3|969.1|1311
1610457920000|2021-01-12 13:25:20|969.4|969.2|969.5|969.2|969.5|969.2|969.3|969.1|1731
1610457930000|2021-01-12 13:25:30||969.1||969.2||969.2||969.1|0
1610457940000|2021-01-12 13:25:40||969.1||969.2||969.2||969.1|0
1610457950000|2021-01-12 13:25:50||969.1||969.3||969.4||969.1|0
1610457960000|2021-01-12 13:26:00|969.6|969.4|969.7|969.4|969.7|969.4|969.6|969.4|590
1610457970000|2021-01-12 13:26:10|969.8|969.5|969.8|969.7|969.8|969.7|969.8|969.5|5574
1610457980000|2021-01-12 13:26:20|969.7|969.6|969.7|969.5|969.8|969.6|969.7|969.5|3089
1610458000000|2021-01-12 13:26:40|969.8|969.6|969.8|969.6|969.8|969.7|969.8|969.6|570
1610458010000|2021-01-12 13:26:50|969.7|969.5|969.5|969.3|969.7|969.5|969.5|969.3|3830
1610458020000|2021-01-12 13:27:00|969.6|969.4|969.8|969.5|969.8|969.5|969.6|969.4|0
1610458030000|2021-01-12 13:27:10|969.7|969.6|969.8|969.7|969.8|969.7|969.7|969.6|0
1610458040000|2021-01-12 13:27:20|969.9|969.8|970.5|970.2|970.7|970.5|969.9|969.8|59980
1610458050000|2021-01-12 13:27:30|970.4|970.1|970.2|970.1|970.4|970.1|970.2|970.1|500
1610458060000|2021-01-12 13:27:40|970.1|970|969.9|969.7|970.3|970.1|969.8|969.7|6798
1610458070000|2021-01-12 13:27:50|969.8|969.6|970|969.7|970.1|969.8|969.8|969.6|2682
1610458080000|2021-01-12 13:28:00|970.1|969.8|970.1|969.9|970.1|970|969.7|969.6|13643
1610458100000|2021-01-12 13:28:20||970||969.9||970||969.9|700
1610458110000|2021-01-12 13:28:30||970||970||970||970|0
1610458120000|2021-01-12 13:28:40|||||||||2971
1610458140000|2021-01-12 13:29:00|||||||||800
1610458150000|2021-01-12 13:29:10|970.2|970.1|970.7|970.3|970.8|970.6|970.2|970.1|7211
1610458160000|2021-01-12 13:29:20|970.6|970.2|970.7|970.3|970.7|970.5|970.4|970.2|9870
1610458170000|2021-01-12 13:29:30|970.8|970.4|970.8|970.7|970.9|970.7|970.8|970.4|4108
1610458180000|2021-01-12 13:29:40|970.9|970.8|970.8|970.5|971|970.8|970.7|970.5|8761
1610458190000|2021-01-12 13:29:50|970.7||970.7||970.7||970.7||0
1610458200000|2021-01-12 13:30:00|970.9|970.6|971.2|970.9|971.3|970.9|970.7|970.6|9929
1610458210000|2021-01-12 13:30:10|971.3|971.2|971.2|971|971.3|971.2|971.2|971|1744
1610458220000|2021-01-12 13:30:20|971.1|970.9|971.2|971|971.2|971|971|970.8|1087
1610458230000|2021-01-12 13:30:30|971.3|971.1|971.4|971.2|971.7|971.6|971.3|971.1|20817
1610458250000|2021-01-12 13:30:50|971.5|971.3|971.4|971.3|971.7|971.5|971.4|971.3|10646
1610458260000|2021-01-12 13:31:00|971.5|971.4|971.4|971.3|971.7|971.5|971.3|971.2|6175
1610458270000|2021-01-12 13:31:10|971.5|971.4|971.4|971.3|971.7|971.5|971.3|971|19443
1610458280000|2021-01-12 13:31:20|971.5|971.4|971.4|971.3|971.6|971.4|971.4|971.3|2080
1610458290000|2021-01-12 13:31:30|971.5|971.4|971.5|971.4|971.5|971.4|971.4|971.3|1087
1610458300000|2021-01-12 13:31:40|971.4|971.3|971.4|971.3|971.5|971.4|971.3|971.2|6026
1610458330000|2021-01-12 13:32:10|971.5|971.4|971.4|971.3|971.5|971.4|971.4|971.3|562
1610458340000|2021-01-12 13:32:20|971.5|971.4|971.4|971.3|971.5|971.4|971.4|971.3|738
1610458350000|2021-01-12 13:32:30|||||||||400
1610458360000|2021-01-12 13:32:40|971.5|971.4|971.4|971.3|971.5|971.4|971.3|971.2|6469
1610458370000|2021-01-12 13:32:50|971.3|971.2|971.4|971.3|971.5|971.4|971.3|971.2|2879
1610458380000|2021-01-12 13:33:00|971.3|971.2|971.4|971.2|971.5|971.4|971.3|971.2|1767
1610458390000|2021-01-12 13:33:10|971.5|971.3|971.4|971.2|971.5|971.3|971.4|971.2|639
1610458400000|2021-01-12 13:33:20|971.5|971.3|971.4|971.2|971.5|971.3|971.4|971.2|616
1610458410000|2021-01-12 13:33:30|971.3||971.4||971.4||971.3||0
1610458420000|2021-01-12 13:33:40||971.3||971.3||971.3||971.3|0
1610458430000|2021-01-12 13:33:50|971.3|971.2|971.1|970.9|971.4|971.2|971.1|970.9|4190
1610458490000|2021-01-12 13:34:50||971||970.9||971||970.9|2017
1610458500000|2021-01-12 13:35:00||971||971||971||971|0
1610458510000|2021-01-12 13:35:10|971.2|971.1|971.4|971.3|971.7|971.5|971.2|971|12801
1610458530000|2021-01-12 13:35:30|971.5|971.4|971.4|971.3|971.7|971.4|971.4|971.3|7742
1610458540000|2021-01-12 13:35:40|971.5|971.4|971.4|971.3|971.6|971.4|971.4|971.3|200
1610458550000|2021-01-12 13:35:50|971.3|971.2|971.4|971.3|971.4|971.3|971.3|971.2|5225
1610458560000|2021-01-12 13:36:00|971.3|971.1|971.3|971.1|971.3|971.1|971.3|971.1|3361
1610458570000|2021-01-12 13:36:10|971.2|971|971.4|971.1|971.4|971.2|971.1|970.9|3786
1610458580000|2021-01-12 13:36:20|971.3||971.3||971.3||971.3||0
1610458590000|2021-01-12 13:36:30|971.2|971|971.1|970.9|971.2|971|971.1|970.9|701
1610458600000|2021-01-12 13:36:40|971|970.8|970.6|970.4|971|970.8|970.5|970.4|7980
1610458610000|2021-01-12 13:36:50|970.7|970.5|971.1|970.7|971.1|970.8|970.7|970.5|4326
1610458620000|2021-01-12 13:37:00|971.2|970.8|971.4|971.1|971.4|971.1|971.1|970.8|0
1610458630000|2021-01-12 13:37:10|971.3||971.4||971.4||971.3||0
1610458640000|2021-01-12 13:37:20|971.3||971.4||971.4||971.3||0
1610458650000|2021-01-12 13:37:30|971.3||971.4||971.4||971.3||0
1610458670000|2021-01-12 13:37:50|971.3|971.2|971.4|971.2|971.4|971.2|971.3|971.1|0
1610458680000|2021-01-12 13:38:00|971.3|971.1|971.1|970.8|971.3|971.1|970.9|970.8|6463
1610458700000|2021-01-12 13:38:20|971.2|970.9|971.4|971.1|971.4|971.1|971.2|970.9|0
1610458720000|2021-01-12 13:38:40|971.5|971.2|971.4|971.3|971.7|971.4|971.4|971.2|1444
1610458740000|2021-01-12 13:39:00|971.5|971.4|971.6|971.3|971.7|971.4|971.5|971.3|571
1610458750000|2021-01-12 13:39:10||971.4||971.4||971.4||971.4|802
1610458760000|2021-01-12 13:39:20|971.5||971.6||971.6||971.5||0
1610458780000|2021-01-12 13:39:40|971.5|971.3|971.6|971.4|971.6|971.4|971.5|971.3|5416
1610458790000|2021-01-12 13:39:50|971.7|971.5|972.1|971.8|972.2|972|971.7|971.5|15876
1610458800000|2021-01-12 13:40:00|972.2||972.2||972.2||972.1||0
1610458810000|2021-01-12 13:40:10|972.3|971.9|972.4|972.2|972.4|972.2|972.3|971.9|469
1610458820000|2021-01-12 13:40:20|972.3||972.3||972.3||972.3||0
1610458830000|2021-01-12 13:40:30|972.4|972.3|972.5|972.3|972.5|972.4|972.4|972.2|720
1610458840000|2021-01-12 13:40:40|972.2|972.1|972.5|972.2|972.5|972.2|972.2|972.1|4200
1610458850000|2021-01-12 13:40:50|972.4|972.1|972.5|972.2|972.5|972.2|972.3|972.1|16674
1610458860000|2021-01-12 13:41:00|972.6|972.3|973|972.8|973|972.8|972.6|972.3|3471
1610458870000|2021-01-12 13:41:10|972.9|972.7|972.9|972.7|973|972.7|972.9|972.7|724
1610458880000|2021-01-12 13:41:20|972.8|972.6|972.6|972.3|972.8|972.6|972.3|972.1|5881
1610458890000|2021-01-12 13:41:30|972.7|972.4|972.8|972.5|972.8|972.5|972.7|972.4|712
1610458900000|2021-01-12 13:41:40|972.7||972.8||972.8||972.7||0
1610458910000|2021-01-12 13:41:50|972.7||972.7||972.7||972.7||0
1610458930000|2021-01-12 13:42:10|972.8|972.6|973|972.8|973|972.8|972.8|972.6|2172
1610458940000|2021-01-12 13:42:20|973.1|972.9|972.8|972.7|973.1|972.9|972.8|972.7|1701
1610458950000|2021-01-12 13:42:30|972.9|972.8|972.9|972.8|972.9|972.8|972.9|972.8|2100
1610458960000|2021-01-12 13:42:40|972.8|972.7|972.6|972.4|972.8|972.7|972.6|972.4|2744
1610458980000|2021-01-12 13:43:00|972.7|972.5|972.8|972.6|972.8|972.6|972.6|972.4|4530
1610458990000|2021-01-12 13:43:10|972.9|972.7|973.1|972.8|973.1|972.8|972.9|972.7|0
1610459000000|2021-01-12 13:43:20|973|972.7|973|972.8|973|972.8|972.9|972.7|1600
1610459020000|2021-01-12 13:43:40|972.9|972.7|973|972.8|973|972.8|972.9|972.7|217
1610459030000|2021-01-12 13:43:50|972.9|972.7|972.7|972.4|973|972.7|972.7|972.4|5295
1610459040000|2021-01-12 13:44:00||972.5||972.5||972.5||972.4|0
1610459050000|2021-01-12 13:44:10|972.8|972.4|973|972.7|973|972.7|972.8|972.4|894
1610459060000|2021-01-12 13:44:20|973.1|972.8|973.3|972.9|973.3|972.9|973.1|972.8|123
1610459070000|2021-01-12 13:44:30|973.4|973|973.8|973.6|973.9|973.7|973.4|973|295
1610459090000|2021-01-12 13:44:50|973.7|973.5|973.5|973.3|973.7|973.5|973.3|973.2|14967
1610459100000|2021-01-12 13:45:00|973.4|973.2|973.4|973.1|973.5|973.2|973.2|973.1|2291
1610459110000|2021-01-12 13:45:10|973.3|973.2|973.2|973.1|973.3|973.2|973.2|973.1|200
1610459120000|2021-01-12 13:45:20|973.3|972.9|973.1|972.8|973.3|972.9|973|972.8|2325
1610459130000|2021-01-12 13:45:30|973.2|972.9|973.1|972.9|973.2|972.9|973|972.8|450
1610459140000|2021-01-12 13:45:40|973|972.8|972.8|972.5|973|972.8|972.7|972.5|2120
1610459150000|2021-01-12 13:45:50|972.6|972.6|972.8|972.6|972.9|972.7|972.6|972.6|447
1610459160000|2021-01-12 13:46:00|973|972.7|973.9|973.7|973.9|973.7|973|972.7|19962
1610459170000|2021-01-12 13:46:10|973.8|973.6|973.5|973.3|973.9|973.7|973.5|973.3|7881
1610459180000|2021-01-12 13:46:20|973.4|973.1|973.2|973|973.4|973.1|973.2|973|2428
1610459190000|2021-01-12 13:46:30|973.3|973.1|973.3|973.1|973.3|973.1|973.2|973|1917
1610459210000|2021-01-12 13:46:50|973.4|973.2|973.6|973.3|973.8|973.5|973.4|973.2|1852
1610459220000|2021-01-12 13:47:00|973.5|973.4|973.4|973.3|973.7|973.4|973.4|973.3|2613
1610459230000|2021-01-12 13:47:10|973.5|973.4|973.7|973.4|973.8|973.4|973.5|973.3|48
1610459240000|2021-01-12 13:47:20|973.8|973.5|973.9|973.6|973.9|973.6|973.8|973.5|0
1610459250000|2021-01-12 13:47:30|973.8|973.5|973.9|973.6|973.9|973.6|973.8|973.5|0
1610459260000|2021-01-12 13:47:40||973.7||973.7||973.7||973.7|0
1610459270000|2021-01-12 13:47:50|974|973.8|974|973.8|974|973.8|973.9|973.7|440
1610459280000|2021-01-12 13:48:00|973.9|973.7|973.7|973.5|973.9|973.7|973.7|973.5|8441
1610459290000|2021-01-12 13:48:10|973.8|973.6|973.5|973.3|973.8|973.6|973.4|973.1|1688
1610459300000|2021-01-12 13:48:20|973.4||973.4||973.4||973.4||0
1610459310000|2021-01-12 13:48:30|973.3|973.2|973.9|973.6|973.9|973.7|973.2|973.1|3170
1610459320000|2021-01-12 13:48:40|973.8|973.7|973.8|973.6|973.9|973.7|973.8|973.6|1000
1610459350000|2021-01-12 13:49:10||973.7||973.6||973.7||973.6|46
1610459360000|2021-01-12 13:49:20|973.7|973.4|973.6|973.5|973.7|973.5|973.5|973|6149
1610459370000|2021-01-12 13:49:30||973.4||973.4||973.5||973.4|0
1610459380000|2021-01-12 13:49:40|973.5|973.5|973.6|973.4|973.6|973.5|973.5|973.4|480
1610459390000|2021-01-12 13:49:50|973.7|973.5|973.8|973.5|973.8|973.6|973.7|973.5|3318
1610459400000|2021-01-12 13:50:00||973.7||973.7||973.7||973.7|0
1610459410000|2021-01-12 13:50:10|973.7|973.5|973.7|973.5|973.8|973.6|973.6|973.5|3003
1610459440000|2021-01-12 13:50:40|973.6|973.4|973.7|973.4|973.7|973.5|973.5|973.2|6498
1610459450000|2021-01-12 13:50:50|973.6||973.6||973.6||973.5||0
1610459460000|2021-01-12 13:51:00|973.5|973.3|973.5|973.3|973.5|973.4|973.4|973.2|2405
1610459470000|2021-01-12 13:51:10|973.4|973.2|973.7|973.3|973.7|973.4|973.3|973.2|492
1610459480000|2021-01-12 13:51:20|973.6||973.7||973.7||973.6||0
1610459490000|2021-01-12 13:51:30|973.6|973.2|973.5|973.1|973.6|973.2|973.3|972.9|18736
1610459500000|2021-01-12 13:51:40|973.4|973.2|973.2|973|973.5|973.3|973.2|973|5661
1610459510000|2021-01-12 13:51:50|973.3|973.1|973.2|973|973.4|973.1|973.2|973|0
1610459520000|2021-01-12 13:52:00|973.1|972.9|973.1|972.9|973.1|972.9|973|972.9|484
1610459530000|2021-01-12 13:52:10|973|972.8|973|972.8|973.1|972.8|973|972.8|535
1610459540000|2021-01-12 13:52:20|972.9|972.7|972.8|972.6|973|972.7|972.7|972.6|7653
1610459550000|2021-01-12 13:52:30|972.7|972.7|972.8|972.6|972.8|972.7|972.7|972.6|1308
1610459560000|2021-01-12 13:52:40|972.7|972.5|972.5|972.3|972.7|972.5|972.4|972.2|5766
1610459570000|2021-01-12 13:52:50|972.6|972.4|972.5|972.3|972.6|972.5|972.5|972.3|2636
1610459580000|2021-01-12 13:53:00|972.4|972.2|972.3|972.1|972.8|972.6|972.2|972|8293
1610459590000|2021-01-12 13:53:10|972.7|972|973|972.7|973|972.8|972.7|972|11430
1610459600000|2021-01-12 13:53:20|973.1|972.8|973|972.8|973.1|972.9|973|972.7|0
1610459610000|2021-01-12 13:53:30|973.1|972.9|973.7|973.3|973.8|973.5|973.1|972.9|1271
1610459630000|2021-01-12 13:53:50|973.6|973.1|973.4|973.2|973.6|973.2|973.3|973.1|991
1610459640000|2021-01-12 13:54:00|973.3|973|973.3|973.1|973.4|973.2|973.3|973|4230
1610459650000|2021-01-12 13:54:10|973.4||973.4||973.4||973.4||0
1610459660000|2021-01-12 13:54:20|973.5|973.2|973.7|973.5|973.8|973.6|973.4|973.2|6122
1610459670000|2021-01-12 13:54:30|973.8|973.3|973.7|973.4|973.8|973.6|973.7|973.3|6060
1610459680000|2021-01-12 13:54:40|973.8|973.5|973.7|973.5|973.8|973.5|973.5|973.4|1000
1610459690000|2021-01-12 13:54:50|973.6|973.4|973.5|973.3|973.6|973.4|973.5|973.2|1342
1610459700000|2021-01-12 13:55:00|973.4|973.2|973.5|973.3|973.5|973.3|973.4|973.2|0
1610459710000|2021-01-12 13:55:10|973.4|973.2|973.6|973.3|973.6|973.4|973.4|973.2|1835
1610459720000|2021-01-12 13:55:20|973.5|973.2|973.2|973|973.6|973.2|973.2|973|2609
1610459730000|2021-01-12 13:55:30|973.1|972.9|973.5|973.2|973.5|973.2|973.1|972.7|8068
1610459750000|2021-01-12 13:55:50|973.4|973.1|973.4|973.2|973.5|973.2|973.3|973.1|3158
1610459760000|2021-01-12 13:56:00|973.5||973.5||973.5||973.5||250
1610459770000|2021-01-12 13:56:10|973.4|973.3|973.3|972.9|973.4|973.4|972.9|972.8|14062
1610459780000|2021-01-12 13:56:20|973.4|973|973.3|973|973.5|973.3|973.2|972.9|3850
1610459790000|2021-01-12 13:56:30|973.4|973.1|973.1|972.9|973.4|973.1|973.1|972.9|0
1610459800000|2021-01-12 13:56:40|973|973|973.3|973|973.3|973.1|973|973|2123
1610459820000|2021-01-12 13:57:00|973.2|972.9|972.8|972.6|973.2|972.9|972.4|972.3|6336
1610459830000|2021-01-12 13:57:10|972.7|972.5|972.6|972.4|972.7|972.5|972.6|972.3|1173
1610459840000|2021-01-12 13:57:20|972.5|972.3|972.2|971.9|972.5|972.4|971.9|971.8|8267
1610459850000|2021-01-12 13:57:30|972.1|971.8|971.6|971.4|972.1|971.8|971.6|971.3|802
1610459860000|2021-01-12 13:57:40|971.7|971.3|971.6|971.2|971.7|971.4|971.4|971.1|515
1610459870000|2021-01-12 13:57:50||971.3||971.4||971.4||971.3|0
1610459880000|2021-01-12 13:58:00|971.7|971.5|972.2|971.8|972.2|971.8|971.7|971.5|2704
1610459890000|2021-01-12 13:58:10||971.9||972||972||971.9|0
1610459900000|2021-01-12 13:58:20|972.3|972.1|972.6|972.2|972.6|972.2|972.3|972.1|1056
1610459910000|2021-01-12 13:58:30|972.5||972.5||972.6||972.5||0
1610459920000|2021-01-12 13:58:40|972.4|972.3|972.9|972.6|972.9|972.6|972.4|972.3|450
1610459930000|2021-01-12 13:58:50|972.8|972.7|972.9|972.6|973|972.7|972.8|972.6|0
1610459940000|2021-01-12 13:59:00|972.8|972.5|972.9|972.5|972.9|972.6|972.7|972.4|3844
1610459950000|2021-01-12 13:59:10|972.8|972.4|972.5|972.2|972.8|972.4|972.5|972.2|4836
1610459960000|2021-01-12 13:59:20|972.6|972.3|972.6|972.3|972.6|972.3|972.5|972.3|700
1610459970000|2021-01-12 13:59:30|972.5||972.6||972.6||972.5||0
1610459980000|2021-01-12 13:59:40|972.5||972.6||972.6||972.5||0
1610459990000|2021-01-12 13:59:50|972.5|972.2|972.2|972|972.6|972.3|972.2|971.8|2597
1610460000000|2021-01-12 14:00:00|972.3|971.9|971.8|971.5|972.3|972|971.8|971.5|2575
1610460010000|2021-01-12 14:00:10|971.9|971.6|972.3|972|972.3|972|971.9|971.6|1421
1610460020000|2021-01-12 14:00:20|972.2|971.8|972.4|972.1|972.6|972.3|972.1|971.8|4223
1610460030000|2021-01-12 14:00:30|972.3||972.3||972.4||972.3||0
1610460040000|2021-01-12 14:00:40|972.2|972|971.9|971.6|972.2|972|971.9|971.6|8753
1610460050000|2021-01-12 14:00:50|971.8||972||972||971.8||90
1610460060000|2021-01-12 14:01:00|972.1|971.7|972.1|971.8|972.3|972|972.1|971.7|1900
1610460070000|2021-01-12 14:01:10|972.2|971.9|972.2|971.8|972.3|972|972.1|971.8|803
1610460080000|2021-01-12 14:01:20|972.1|971.7|972.2|971.8|972.2|972.1|972|971.7|4286
1610460090000|2021-01-12 14:01:30|972.1|971.9|972.3|972|972.4|972|972.1|971.9|1938
1610460100000|2021-01-12 14:01:40|972.4|972.1|972.5|972.2|972.5|972.2|972.4|972.1|0
1610460110000|2021-01-12 14:01:50|972.6|972.3|972.5|972.3|972.6|972.4|972.5|972.3|700
1610460120000|2021-01-12 14:02:00|972.4||972.5||972.5||972.4||0
1610460130000|2021-01-12 14:02:10|972.4|972.2|972.5|972.2|972.5|972.2|972|971.7|6001
1610460150000|2021-01-12 14:02:30|972.4|972.3|972.5|972.3|972.5|972.3|972.4|972.2|0
1610460160000|2021-01-12 14:02:40||972.2||972.3||972.3||972.2|0
1610460170000|2021-01-12 14:02:50|972.6|972.4|972.1|971.8|972.6|972.4|972.1|971.8|805
1610460180000|2021-01-12 14:03:00|972|971.6|972.2|972|972.2|972.1|971.8|971.5|4989
1610460190000|2021-01-12 14:03:10|972.1|971.9|972.1|971.8|972.1|971.9|972.1|971.8|0
1610460200000|2021-01-12 14:03:20|972|971.7|972.1|971.8|972.1|971.8|971.9|971.6|0
1610460210000|2021-01-12 14:03:30|972.2|971.9|972.1|971.8|972.2|972|972.1|971.8|1869
1610460220000|2021-01-12 14:03:40|972|971.7|971.7|971.5|972|971.8|971.5|971.2|2778
1610460230000|2021-01-12 14:03:50||971.4||971.4||971.5||971.4|0
1610460240000|2021-01-12 14:04:00|971.8|971.5|971.6|971.3|971.8|971.5|971.6|971.3|773
1610460250000|2021-01-12 14:04:10|971.5|971.4|971.8|971.6|971.8|971.6|971.5|971.4|1377
1610460260000|2021-01-12 14:04:20|971.9|971.7|971.8|971.6|972|971.7|971.8|971.5|1291
1610460270000|2021-01-12 14:04:30|971.9|971.5|971.8|971.5|971.9|971.6|971.8|971.5|0
1610460280000|2021-01-12 14:04:40|971.7|971.4|971.5|971.3|971.7|971.4|971.4|971.3|2260
1610460290000|2021-01-12 14:04:50|971.6|971.4|971.6|971.4|971.6|971.4|971.4|971.4|2000
1610460300000|2021-01-12 14:05:00|971.7|971.5|971.8|971.4|971.8|971.5|971.6|971.4|1270
1610460310000|2021-01-12 14:05:10|971.7|971.5|971.6|971.4|971.7|971.5|971.6|971.4|0
1610460340000|2021-01-12 14:05:40|971.5|971.3|971.6|971.3|971.6|971.3|971.4|971.3|760
1610460360000|2021-01-12 14:06:00|971.5|971.2|971.2|971|971.5|971.2|971.2|970.7|3244
1610460370000|2021-01-12 14:06:10|971.1|970.9|970.5|970.1|971.1|970.9|970.3|970|1998
1610460380000|2021-01-12 14:06:20|970.6|970.2|970.7|970.5|970.8|970.5|970.6|970.2|1750
1610460390000|2021-01-12 14:06:30|970.8|970.6|970.6|970.3|970.8|970.6|970.6|970.3|1066
1610460400000|2021-01-12 14:06:40|970.7|970.4|970.7|970.5|970.7|970.5|970.6|970.4|1511
1610460410000|2021-01-12 14:06:50|970.6|970.4|970.7|970.5|970.7|970.5|970.6|970.4|154
1610460420000|2021-01-12 14:07:00|970.6|970.4|970.7|970.4|970.7|970.5|970.4|970.3|775
1610460430000|2021-01-12 14:07:10|970.6||970.6||970.7||970.6||0
1610460440000|2021-01-12 14:07:20|970.5|970.3|970.4|970.1|970.5|970.3|970.4|970.1|1794
1610460450000|2021-01-12 14:07:30|970.5||970.4||970.5||970.4||0
1610460460000|2021-01-12 14:07:40|970.5|970.2|970.5|970.4|970.5|970.4|970.4|970.2|1898
1610460470000|2021-01-12 14:07:50|970.7|970.5|970.6|970.4|970.7|970.5|970.5|970.4|1814
1610460480000|2021-01-12 14:08:00|970.7|970.5|971.2|970.9|971.2|970.9|970.7|970.4|4506
1610460490000|2021-01-12 14:08:10|971.1|970.8|971.1|970.9|971.2|970.9|971.1|970.8|0
1610460500000|2021-01-12 14:08:20|971|970.8|970.9|970.6|971|970.8|970.7|970.5|4750
1610460510000|2021-01-12 14:08:30|971|970.7|971.1|970.7|971.1|970.7|971|970.7|0
1610460540000|2021-01-12 14:09:00|971.2|970.8|971|970.7|971.2|970.9|971|970.7|0
1610460560000|2021-01-12 14:09:20|971.1|970.8|971.2|970.9|971.2|971|971|970.7|1608
1610460570000|2021-01-12 14:09:30|971.1|970.8|971.2|970.9|971.2|970.9|971.1|970.8|0
1610460590000|2021-01-12 14:09:50|971.1|971|971.2|970.9|971.2|971.1|971.1|970.9|684
1610460600000|2021-01-12 14:10:00|971.1|971|971.9|971.7|971.9|971.7|971.1|971|5253
1610460610000|2021-01-12 14:10:10|971.8|971.6|971.9|971.7|971.9|971.7|971.7|971.6|700
1610460620000|2021-01-12 14:10:20|971.8|971.6|971.8|971.6|971.9|971.6|971.7|971.6|470
1610460630000|2021-01-12 14:10:30|971.7|971.7|971.9|971.7|971.9|971.7|971.7|971.7|100
1610460640000|2021-01-12 14:10:40|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|0
1610460650000|2021-01-12 14:10:50|971.7|971.5|971.9|971.6|971.9|971.7|971.6|971.5|3473
1610460660000|2021-01-12 14:11:00|971.8|971.5|971.7|971.4|971.8|971.5|971.5|971.2|7913
1610460680000|2021-01-12 14:11:20|971.6|971.3|971.7|971.4|971.7|971.4|971.6|971.3|0
1610460690000|2021-01-12 14:11:30|971.6||971.7||971.7||971.6||0
1610460700000|2021-01-12 14:11:40|971.9|971.5|971.6|971.3|971.9|971.6|971.6|971.3|4400
1610460710000|2021-01-12 14:11:50|971.7|971.4|971.6|971.4|971.7|971.4|971.6|971.3|0
1610460730000|2021-01-12 14:12:10|971.5|971.3|971.4|971|971.5|971.3|971.2|971|12790
1610460740000|2021-01-12 14:12:20|971.3||971.2||971.3||971.2||0
1610460750000|2021-01-12 14:12:30|971.3|971.1|971.1|971|971.3|971.1|971.1|971|350
1610460760000|2021-01-12 14:12:40|971.2|971.1|971.7|971.5|971.7|971.6|971.2|971.1|5005
1610460770000|2021-01-12 14:12:50|971.6||971.7||971.7||971.6||150
1610460780000|2021-01-12 14:13:00|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1313
1610460790000|2021-01-12 14:13:10|971.7|971.5|971.7|971.5|971.7|971.5|971.6|971.5|1428
1610460800000|2021-01-12 14:13:20|971.6|971.6|971.7|971.5|971.8|971.6|971.6|971.5|700
1610460810000|2021-01-12 14:13:30|971.8|971.6|971.7|971.5|971.8|971.6|971.7|971.5|0
1610460820000|2021-01-12 14:13:40|971.6|971.4|971.5|971.3|971.6|971.4|971.4|971.3|1794
1610460830000|2021-01-12 14:13:50|971.6|971.4|971.2|971.1|971.7|971.4|971.2|971.1|4007
1610460840000|2021-01-12 14:14:00|971.3|971.2|971.3|971|971.4|971.2|971.2|970.9|1440
1610460850000|2021-01-12 14:14:10|971.2||971.3||971.3||971.2||0
1610460860000|2021-01-12 14:14:20|971.2||971.2||971.2||971.2||0
1610460870000|2021-01-12 14:14:30|971.3|971.1|971.4|971.1|971.4|971.1|971.3|971.1|0
1610460880000|2021-01-12 14:14:40||971||971||971||971|0
1610460890000|2021-01-12 14:14:50|971.3|971.1|971.2|971|971.3|971.1|971.2|971|0
1610460900000|2021-01-12 14:15:00|971.1|970.9|971.2|971|971.4|971|971|970.9|9999
1610460910000|2021-01-12 14:15:10|971.3|971.1|971.4|971|971.4|971.1|971.2|971|0
1610460920000|2021-01-12 14:15:20|971.3||971.4||971.4||971.3||0
1610460930000|2021-01-12 14:15:30|971.3|970.9|970.9|970.8|971.3|970.9|970.9|970.8|5441
1610460940000|2021-01-12 14:15:40|971|970.7|971.3|971|971.4|971|971|970.7|0
1610460960000|2021-01-12 14:16:00|971.4|971.1|971.4|971.2|971.5|971.4|971.4|971.1|2641
1610460970000|2021-01-12 14:16:10|971.3|971.1|971.4|971.1|971.5|971.2|971.3|971|1268
1610460980000|2021-01-12 14:16:20|971.5|971.2|971.4|971.2|971.5|971.2|971.4|971.2|0
1610460990000|2021-01-12 14:16:30|971.3|971.1|971.4|971.1|971.4|971.2|971.3|971.1|1000
1610461000000|2021-01-12 14:16:40|971.3|971|971.2|970.9|971.3|971|971.2|970.9|207
1610461010000|2021-01-12 14:16:50||971||971||971||971|0
1610461030000|2021-01-12 14:17:10|971.1|970.9|971|970.9|971.1|970.9|971|970.9|2319
1610461040000|2021-01-12 14:17:20|970.9|970.8|971|970.7|971|970.8|970.8|970.7|4623
1610461050000|2021-01-12 14:17:30|971.1|970.8|971.3|971.1|971.3|971.1|971.1|970.8|1229
1610461060000|2021-01-12 14:17:40|971.2|971|971.3|971|971.3|971|971.2|970.9|0
1610461070000|2021-01-12 14:17:50|971.2||971.3||971.3||971.2||100
1610461090000|2021-01-12 14:18:10|971.4|971.1|971.7|971.4|971.7|971.4|971.4|971.1|1303
1610461100000|2021-01-12 14:18:20|971.6|971.3|971.8|971.6|971.8|971.6|971.6|971.3|910
1610461110000|2021-01-12 14:18:30|971.7|971.5|971.5|971.4|971.7|971.5|971.5|971.4|3167
1610461120000|2021-01-12 14:18:40|971.4|971.3|971.4|971.3|971.4|971.3|971.4|971.3|500
1610461130000|2021-01-12 14:18:50|971.3|971.2|971.1|970.9|971.3|971.2|970.9|970.8|7501
1610461140000|2021-01-12 14:19:00|971.2||971.2||971.3||971.2||0
1610461170000|2021-01-12 14:19:30|971.1|970.8|971.2|970.9|971.2|970.9|971|970.8|300
1610461180000|2021-01-12 14:19:40|||||||||6
1610461200000|2021-01-12 14:20:00|971.1||971||971.2||971||540
1610461210000|2021-01-12 14:20:10|971.1|971|971.5|971.3|971.6|971.4|971.1|970.9|16701
1610461220000|2021-01-12 14:20:20|971.6|971.2|971.7|971.5|971.8|971.5|971.5|971.2|5787
1610461230000|2021-01-12 14:20:30|971.6|971.4|971.5|971.3|971.7|971.4|971.5|971.3|5389
1610461240000|2021-01-12 14:20:40|971.6|971.4|972.3|972.2|972.3|972.2|971.3|971.2|22605
1610461250000|2021-01-12 14:20:50|972.2|972.1|972.2|972.1|972.3|972.1|972.2|972.1|700
1610461260000|2021-01-12 14:21:00|972.1|972|972.2|972|972.2|972|972.1|972|432
1610461270000|2021-01-12 14:21:10|972.1|971.9|972|971.9|972.1|971.9|972|971.9|845
1610461280000|2021-01-12 14:21:20|971.9|971.8|972|971.7|972.1|971.8|971.8|971.7|6400
1610461290000|2021-01-12 14:21:30|972.1|971.8|972.3|972|972.3|972.1|972|971.7|1422
1610461300000|2021-01-12 14:21:40|972.2|972.1|972.3|972.1|972.3|972.1|972.2|972|1843
1610461310000|2021-01-12 14:21:50|972.2|972|972.2|971.9|972.2|972|972.2|971.8|1264
1610461350000|2021-01-12 14:22:30|972.3|972|972.2|971.9|972.3|972|972.2|971.9|1063
1610461360000|2021-01-12 14:22:40|972.1|971.8|972|971.8|972.3|972|972|971.8|2021
1610461390000|2021-01-12 14:23:10||971.7||971.7||971.7||971.7|0
1610461400000|2021-01-12 14:23:20||971.8||971.7||971.8||971.7|0
1610461410000|2021-01-12 14:23:30|971.9||972||972||971.8||135
1610461430000|2021-01-12 14:23:50|971.9|971.6|971.7|971.6|971.9|971.6|971.7|971.6|3220
1610461440000|2021-01-12 14:24:00|971.8|971.7|971.8|971.6|971.9|971.7|971.8|971.6|2757
1610461450000|2021-01-12 14:24:10|971.9|971.7|971.9|971.7|972|971.8|971.9|971.7|894
1610461470000|2021-01-12 14:24:30|972|971.8|972.1|971.8|972.1|971.8|972|971.8|965
1610461480000|2021-01-12 14:24:40|972|971.9|972.6|972.5|972.6|972.5|972|971.9|25801
1610461490000|2021-01-12 14:24:50|972.7|972.4|972.6|972.3|972.7|972.4|972.3|972.1|6991
1610461500000|2021-01-12 14:25:00|972.5|972.2|972.3|972|972.5|972.2|972.2|972|5845
1610461510000|2021-01-12 14:25:10|972.1|971.9|971.9|971.8|972.1|971.9|971.9|971.8|9686
1610461520000|2021-01-12 14:25:20|971.8|971.6|972|971.8|972|971.8|971.7|971.4|14252
1610461530000|2021-01-12 14:25:30|971.9|971.7|971.9|971.6|971.9|971.7|971.9|971.6|3125
1610461540000|2021-01-12 14:25:40|971.8|971.7|971.7|971.6|971.8|971.7|971.7|971.6|518
1610461550000|2021-01-12 14:25:50|971.8|971.7|971.9|971.7|971.9|971.8|971.8|971.7|1232
1610461560000|2021-01-12 14:26:00|971.8|971.6|971.9|971.7|971.9|971.7|971.8|971.6|0
1610461580000|2021-01-12 14:26:20|972|971.8|971.9|971.7|972.2|971.9|971.9|971.6|4527
1610461590000|2021-01-12 14:26:30||971.6||971.6||971.6||971.6|0
1610461600000|2021-01-12 14:26:40|971.8|971.5|971.9|971.7|971.9|971.8|971.1|971|25043
1610461610000|2021-01-12 14:26:50||971.8||971.7||971.8||971.7|0
1610461620000|2021-01-12 14:27:00|972|971.8|971.9|971.7|972|971.8|971.9|971.7|759
1610461630000|2021-01-12 14:27:10|971.8|971.6|971.7|971.5|971.8|971.6|971.7|971.5|2742
1610461640000|2021-01-12 14:27:20|971.8|971.6|971.7|971.5|971.8|971.6|971.7|971.5|1887
1610461650000|2021-01-12 14:27:30|971.8|971.6|971.8|971.6|971.8|971.7|971.8|971.6|1089
1610461660000|2021-01-12 14:27:40|971.7|971.5|971.7|971.6|971.8|971.6|971.7|971.5|0
1610461670000|2021-01-12 14:27:50|971.8|971.5|971.7|971.5|971.8|971.6|971.7|971.5|0
1610461680000|2021-01-12 14:28:00|971.6|971.4|970.7|970.4|971.6|971.4|970.6|970.3|3560
1610461690000|2021-01-12 14:28:10|970.6|970.5|970.8|970.7|970.8|970.7|970.6|970.5|2667
1610461700000|2021-01-12 14:28:20|970.9|970.8|970.9|970.7|971|970.9|970.8|970.5|1780
1610461710000|2021-01-12 14:28:30|971|970.8|972|971.7|972|971.7|971|970.8|5528
1610461720000|2021-01-12 14:28:40|971.9|971.8|971.9|971.8|971.9|971.8|971.9|971.8|0
1610461730000|2021-01-12 14:28:50|972|971.9|972|971.8|972.1|972|972|971.7|1801
1610461740000|2021-01-12 14:29:00|971.9|971.7|972|971.8|972|971.8|971.9|971.7|0
1610461750000|2021-01-12 14:29:10|971.9|971.7|972.1|971.8|972.1|971.8|971.9|971.7|488
1610461760000|2021-01-12 14:29:20|972|971.7|971.9|971.7|972.1|971.8|971.9|971.7|492
1610461770000|2021-01-12 14:29:30|972|971.8|971.9|971.7|972|971.8|971.9|971.7|0
1610461780000|2021-01-12 14:29:40|972|971.8|971.9|971.7|972|971.8|971.9|971.7|0
1610461790000|2021-01-12 14:29:50|972|971.8|971.9|971.7|972|971.8|971.9|971.7|700
1610461800000|2021-01-12 14:30:00|971.8|971.6|972.6|972.4|972.7|972.4|971.6|971.5|19022
1610461810000|2021-01-12 14:30:10|972.7|972.3|972.5|972.2|972.7|972.5|972.2|972|25023
1610461820000|2021-01-12 14:30:20|972.4|972.1|971.7|971.5|972.4|972.1|971.6|971.5|27457
1610461830000|2021-01-12 14:30:30|971.8|971.4|971.5|971.1|971.8|971.4|971.3|971|1362
1610461840000|2021-01-12 14:30:40|971.4|971|971.3|971|971.4|971|971.1|970.9|590
1610461850000|2021-01-12 14:30:50|971.2|970.9|971.1|970.9|971.2|971|971|970.9|863
1610461860000|2021-01-12 14:31:00|971.2|971|971.1|970.9|971.2|971|970.7|970.3|1736
1610461870000|2021-01-12 14:31:10|971.2|971|971.7|971.5|971.8|971.5|971.2|971|4007
1610461880000|2021-01-12 14:31:20|971.8|971.6|972|971.6|972.1|971.6|971.7|971.5|1818
1610461890000|2021-01-12 14:31:30|971.9|971.7|972.1|971.8|972.2|971.8|971.9|971.7|0
1610461900000|2021-01-12 14:31:40|972|971.9|972.6|972.2|972.7|972.2|972|971.9|0
1610461910000|2021-01-12 14:31:50|972.5||972.5||972.5||972.4||0
1610461920000|2021-01-12 14:32:00|972.4|972|972.3|972.1|972.4|972.1|972.1|972|3820
1610461930000|2021-01-12 14:32:10|972.4|972.2|973.3|972.9|973.3|973.1|972.4|972.1|7844
1610461940000|2021-01-12 14:32:20|973.2|972.7|972.8|972.7|973.2|972.7|972.8|972.6|4669
1610461950000|2021-01-12 14:32:30|972.7|972.6|972.8|972.5|972.8|972.6|972.7|972.5|2409
1610461960000|2021-01-12 14:32:40|972.7|972.4|972.9|972.6|973.1|972.9|972.7|972.3|4326
1610461970000|2021-01-12 14:32:50|972.8|972.5|972.7|972.5|972.8|972.6|972.7|972.5|0
1610461980000|2021-01-12 14:33:00|972.6|972.4|972.9|972.8|973|972.8|972.4|972.3|4798
1610461990000|2021-01-12 14:33:10|973|972.7|973.1|972.8|973.1|972.8|973|972.6|615
1610462000000|2021-01-12 14:33:20|973|972.7|972.8|972.5|973|972.8|972.6|972.5|2895
1610462010000|2021-01-12 14:33:30|972.7|972.6|972.6|972.4|972.8|972.6|972.6|972.2|700
1610462020000|2021-01-12 14:33:40|972.7|972.5|973.4|972.9|973.4|972.9|972.7|972.5|774
1610462030000|2021-01-12 14:33:50|973.5|973|973.4|973.1|973.5|973.1|973.3|973|0
1610462040000|2021-01-12 14:34:00|973.3|973.2|973.4|973.2|973.5|973.3|973.3|973.2|715
1610462050000|2021-01-12 14:34:10|973.5|973.3|973.2|972.9|973.5|973.3|973.2|972.9|4132
1610462060000|2021-01-12 14:34:20|973.1|972.8|973|972.7|973.1|972.8|972.8|972.5|2670
1610462070000|2021-01-12 14:34:30|972.9|972.6|972.2|971.9|972.9|972.6|972.2|971.8|5226
1610462080000|2021-01-12 14:34:40|972.1|972|972.1|971.8|972.3|972|972|971.7|2000
1610462090000|2021-01-12 14:34:50|972|971.7|972.4|972|972.5|972.2|972|971.7|6339
1610462100000|2021-01-12 14:35:00|972.3|971.9|972|971.8|972.3|972|971.9|971.6|2657
1610462110000|2021-01-12 14:35:10|971.9|971.7|971|970.5|971.9|971.7|970.8|970.4|15000
1610462120000|2021-01-12 14:35:20|970.9|970.4|971|970.7|971.2|970.8|970.3|970.1|18824
1610462130000|2021-01-12 14:35:30|971.1|970.8|971.4|971.2|971.4|971.2|971.1|970.8|5800
1610462140000|2021-01-12 14:35:40|971.3|971.3|971.6|971.3|971.6|971.4|971.3|971.2|3405
1610462150000|2021-01-12 14:35:50|971.5|971.2|971.5|971.3|971.6|971.3|971.5|971.2|0
1610462160000|2021-01-12 14:36:00|971.4|971.2|971.2|971.1|971.6|971.4|971.2|971.1|5824
1610462170000|2021-01-12 14:36:10|971.3|970.9|971.2|970.9|971.4|971|971|970.7|6267
1610462180000|2021-01-12 14:36:20|971.3|970.8|971.6|971.3|971.7|971.6|971|970.7|30657
1610462190000|2021-01-12 14:36:30|971.5|971.2|971.6|971.5|971.7|971.5|971.5|971.2|0
1610462200000|2021-01-12 14:36:40|971.5|971.3|971.6|971.3|971.7|971.5|971.5|971.2|825
1610462210000|2021-01-12 14:36:50|971.5|971.4|971.3|971|971.5|971.4|970.9|970.6|27306
1610462220000|2021-01-12 14:37:00|971.4|971.1|971.4|971.1|971.6|971.3|971.4|971|3603
1610462230000|2021-01-12 14:37:10|971.5|971.2|971|970.8|971.5|971.2|971|970.8|2119
1610462240000|2021-01-12 14:37:20|970.9|970.7|971.4|971|971.4|971|970.9|970.7|800
1610462250000|2021-01-12 14:37:30|971.5|971.1|971.7|971.4|971.7|971.6|971.5|971.1|5101
1610462260000|2021-01-12 14:37:40|971.8|971.5|972.3|972|972.4|972|971.7|971.4|4881
1610462270000|2021-01-12 14:37:50|972.4|972.1|972.7|972.3|972.8|972.4|972.3|972.1|600
1610462280000|2021-01-12 14:38:00|972.6|972.2|972.3|972.1|972.6|972.2|972.3|972|2900
1610462290000|2021-01-12 14:38:10|972.4|972.2|972.4|972|972.5|972.2|972.2|971.9|1067
1610462300000|2021-01-12 14:38:20|972.5|972.1|972|971.8|972.8|972.6|971.9|971.7|23848
1610462310000|2021-01-12 14:38:30|972.1|971.9|972.2|971.9|972.3|972.1|972|971.8|7014
1610462320000|2021-01-12 14:38:40|972.3|972|972.6|972.4|972.6|972.4|972.3|972|2600
1610462330000|2021-01-12 14:38:50|972.7||972.7||972.7||972.7||0
1610462340000|2021-01-12 14:39:00|972.8|972.5|972.8|972.6|972.9|972.6|972.5|972.3|3105
1610462350000|2021-01-12 14:39:10|972.7|972.5|972.5|972.2|972.7|972.5|972.3|972.1|4644
1610462360000|2021-01-12 14:39:20|972.4|972.3|972.2|971.9|972.4|972.3|972|971.8|1531
1610462370000|2021-01-12 14:39:30||971.8||971.9||972||971.8|0
1610462380000|2021-01-12 14:39:40|972.1|972|972.7|972.4|972.8|972.5|972.1|971.9|7948
1610462390000|2021-01-12 14:39:50|972.8|972.5|972.6|972.3|972.9|972.5|972.6|972.3|0
1610462400000|2021-01-12 14:40:00|972.7|972.4|972.9|972.7|973|972.8|972.7|972.4|1813
1610462410000|2021-01-12 14:40:10|973|972.6|973|972.8|973|972.8|972.8|972.6|1373
1610462420000|2021-01-12 14:40:20|972.9|972.7|972.3|971.9|973|972.7|971.9|971.7|30000
1610462430000|2021-01-12 14:40:30|972.2||972.2||972.3||972.2||0
1610462440000|2021-01-12 14:40:40|972.3|971.8|971.8|971.6|972.3|971.8|971.6|971.5|2904
1610462450000|2021-01-12 14:40:50|971.9|971.5|972.3|972.1|972.3|972.1|971.9|971.5|5176
1610462460000|2021-01-12 14:41:00|972.4|972.3|972.7|972.5|973|972.7|972.4|972.1|3169
1610462470000|2021-01-12 14:41:10|972.8|972.4|973.3|973|973.3|973.1|972.8|972.4|3061
1610462480000|2021-01-12 14:41:20|973.2|972.9|973.3|973|973.3|973|973|972.8|400
1610462490000|2021-01-12 14:41:30|973.2|972.9|973.3|973|973.3|973|973.2|972.9|0
1610462500000|2021-01-12 14:41:40|973.2|973.1|973.4|973.2|973.4|973.2|973.2|973.1|550
1610462510000|2021-01-12 14:41:50|973.3|973.1|973.7|973.5|973.7|973.5|973.3|973.1|6977
1610462520000|2021-01-12 14:42:00|973.6|973.4|973.8|973.5|973.8|973.6|973.5|973.4|6362
1610462530000|2021-01-12 14:42:10|973.7|973.6|973.8|973.6|973.8|973.6|973.7|973.6|0
1610462540000|2021-01-12 14:42:20|973.9|973.7|973.9|973.7|973.9|973.7|973.9|973.7|750
1610462550000|2021-01-12 14:42:30|974|973.8|974.9|974.7|974.9|974.7|974|973.7|13443
1610462560000|2021-01-12 14:42:40|975|974.8|975|974.8|975|974.9|974.8|974.4|58726
1610462570000|2021-01-12 14:42:50|974.9|974.7|974.7|974.5|975|974.9|974.7|974.5|5637
1610462580000|2021-01-12 14:43:00|974.6|974.3|974.1|974|974.6|974.3|974.1|973.9|6988
1610462590000|2021-01-12 14:43:10|974|973.9|974|973.8|974.2|973.9|974|973.8|597
1610462600000|2021-01-12 14:43:20|974.1|973.9|973.9|973.8|974.1|973.9|973.9|973.8|0
1610462610000|2021-01-12 14:43:30|973.8|973.6|973.8|973.6|974.1|973.8|973.7|973.5|6930
1610462620000|2021-01-12 14:43:40|973.7|973.7|974.3|973.9|974.3|973.9|973.7|973.7|3949
1610462630000|2021-01-12 14:43:50|973.9|973.8|974.2|973.9|974.3|974.2|973.9|973.8|9548
1610462640000|2021-01-12 14:44:00|974.1|973.8|973.9|973.7|974.2|973.9|973.9|973.7|2757
1610462650000|2021-01-12 14:44:10|974|973.8|974.1|974|974.2|974|974|973.7|69
1610462660000|2021-01-12 14:44:20|974.2|973.9|974.2|974|974.2|974|974.1|973.7|3200
1610462670000|2021-01-12 14:44:30|974.1|973.9|974.1|973.8|974.1|974|974|973.7|1249
1610462680000|2021-01-12 14:44:40|974|973.9|974.2|974|974.3|974|974|973.8|2880
1610462690000|2021-01-12 14:44:50|974.3||974.5||974.5||974.3||0
1610462700000|2021-01-12 14:45:00|974.4|974.1|974.2|974|974.4|974.1|974.2|974|874
1610462710000|2021-01-12 14:45:10|974.3|974.1|974.3|974.1|974.3|974.2|974.3|974|1161
1610462720000|2021-01-12 14:45:20|974.2|974|974.2|973.8|974.3|974|973.9|973.8|7000
1610462730000|2021-01-12 14:45:30|974.1|974|974.2|974|974.2|974|974.1|974|257
1610462740000|2021-01-12 14:45:40|974.3|974.1|974.5|974.3|974.7|974.4|974.3|974|5833
1610462750000|2021-01-12 14:45:50|974.6|974.2|974.4|974.1|974.6|974.3|974.4|974.1|1351
1610462760000|2021-01-12 14:46:00|974.2|974.2|973.6|973.3|974.5|974.3|973.4|973|27233
1610462770000|2021-01-12 14:46:10|973.8|973.4|973.7|973.3|973.9|973.5|973.5|973.2|5100
1610462780000|2021-01-12 14:46:20|973.8|973.4|973.9|973.5|973.9|973.6|973.7|973.4|0
1610462790000|2021-01-12 14:46:30|973.8|973.3|973.2|973|973.8|973.3|973|972.7|29609
1610462800000|2021-01-12 14:46:40|973.1|973.1|972.9|972.7|973.1|973.1|972.8|972.7|3373
1610462810000|2021-01-12 14:46:50|973|972.8|972.9|972.7|973|972.8|972.7|972.6|2544
1610462820000|2021-01-12 14:47:00|972.8|972.6|972.9|972.7|972.9|972.7|972.8|972.6|0
1610462830000|2021-01-12 14:47:10|973|972.8|972.9|972.6|973|972.9|972.9|972.6|3272
1610462840000|2021-01-12 14:47:20|973|972.7|972.7|972.6|973|972.7|972.7|972.4|1948
1610462850000|2021-01-12 14:47:30|972.6|972.4|972.7|972.5|972.7|972.5|972.6|972.4|1042
1610462860000|2021-01-12 14:47:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|165
1610462870000|2021-01-12 14:47:50|972.7|972.5|972.7|972.5|972.7|972.6|972.7|972.5|1358
1610462880000|2021-01-12 14:48:00|972.6|972.4|972.5|972.3|972.6|972.5|972.4|972.3|1214
1610462890000|2021-01-12 14:48:10|972.6|972.4|972.6|972.3|972.7|972.4|972.4|972.2|721
1610462900000|2021-01-12 14:48:20|972.7|972.4|973.1|972.9|973.1|972.9|972.5|972.4|6147
1610462910000|2021-01-12 14:48:30|973.2|973|973.3|973.1|973.4|973.1|973.2|973|585
1610462920000|2021-01-12 14:48:40|973.4|973|973.3|972.9|973.4|973.1|973.2|972.9|5041
1610462930000|2021-01-12 14:48:50|973.2||973.2||973.2||973.2||0
1610462940000|2021-01-12 14:49:00|973.3|973|973.1|972.9|973.5|973.1|973.1|972.8|2895
1610462950000|2021-01-12 14:49:10|973.2|973|973.4|973.2|973.4|973.2|973.1|972.9|0
1610462960000|2021-01-12 14:49:20|973.5|973.3|973.7|973.4|973.7|973.4|973.5|973.2|4472
1610462970000|2021-01-12 14:49:30|973.6|973.5|973.7|973.4|973.8|973.5|973.6|973.4|0
1610462980000|2021-01-12 14:49:40|973.6|973.5|973.6|973.3|973.7|973.5|973.3|973.1|2754
1610462990000|2021-01-12 14:49:50|973.7|973.2|973.5|973.3|973.7|973.4|973.4|973.2|0
1610463000000|2021-01-12 14:50:00|973.7|973.2|973.5|973.2|973.9|973.5|973.5|973.2|10321
1610463010000|2021-01-12 14:50:10|973.4|973.1|973.2|973|973.4|973.1|973.1|973|5384
1610463020000|2021-01-12 14:50:20|973.1|972.9|973.2|972.9|973.2|972.9|973|972.8|708
1610463030000|2021-01-12 14:50:30|973.1|972.8|972.7|972.4|973.2|972.9|972.6|972.3|1958
1610463040000|2021-01-12 14:50:40|972.6|972.3|972.4|972.1|972.6|972.3|972.1|972|6994
1610463050000|2021-01-12 14:50:50|972.3|972|971.9|971.5|972.4|972.1|971.8|971.4|3132
1610463060000|2021-01-12 14:51:00|971.8|971.4|971.8|971.5|971.8|971.5|971.7|971.4|18
1610463070000|2021-01-12 14:51:10|971.7|971.4|971.8|971.5|971.8|971.5|971.7|971.4|449
1610463080000|2021-01-12 14:51:20|971.7|971.4|971.6|971.4|971.7|971.4|971.5|971.3|1004
1610463090000|2021-01-12 14:51:30|971.5|971.5|971.5|971.3|971.6|971.5|971.5|971.1|5972
1610463100000|2021-01-12 14:51:40|971.4|971.2|971.4|971|971.4|971.2|971.4|971|0
1610463110000|2021-01-12 14:51:50|971.3|970.9|971.1|970.8|971.3|971|970.9|970.8|1472
1610463120000|2021-01-12 14:52:00|971|970.7|970.2|970|971|970.7|970.2|970|4000
1610463130000|2021-01-12 14:52:10|970.3|970.1|970.3|970|970.3|970.2|970.2|970|2689
1610463140000|2021-01-12 14:52:20|970.2|970.1|969.9|969.5|970.4|970.3|969.6|969.4|20606
1610463150000|2021-01-12 14:52:30|969.8|969.3|969.4|969|969.8|969.4|969.4|969|0
1610463160000|2021-01-12 14:52:40|969.3|969.1|969.1|968.8|969.4|969.3|969|968.8|5028
1610463170000|2021-01-12 14:52:50|969|968.7|969.3|969.1|969.3|969.1|968.5|968.4|10921
1610463180000|2021-01-12 14:53:00|969.4|969.2|969|968.7|969.4|969.2|969|968.7|1644
1610463190000|2021-01-12 14:53:10|968.9|968.6|968.9|968.5|968.9|968.7|968.8|968.3|0
1610463200000|2021-01-12 14:53:20|968.8|968.6|968.7|968.5|968.8|968.7|968.5|968.3|6720
1610463210000|2021-01-12 14:53:30|968.8|968.4|969.6|969.3|969.6|969.5|968.6|968.3|5381
1610463220000|2021-01-12 14:53:40|969.7|969.4|970.4|970.1|970.4|970.1|969.7|969.4|2566
1610463230000|2021-01-12 14:53:50|970.3|970|970.4|970.1|970.5|970.1|970.2|969.9|590
1610463240000|2021-01-12 14:54:00|970.5|970.2|970.5|970.1|970.6|970.5|970.4|970.1|2137
1610463250000|2021-01-12 14:54:10|970.6|970.2|970.9|970.5|971|970.5|970.6|970.2|2152
1610463260000|2021-01-12 14:54:20|970.8|970.6|971.2|970.9|971.3|971.1|970.8|970.6|960
1610463270000|2021-01-12 14:54:30|971.3|971|971.4|971.1|971.5|971.2|971.2|970.9|9075
1610463280000|2021-01-12 14:54:40|971.3|971|971.1|970.9|971.6|971.3|971.1|970.8|2952
1610463290000|2021-01-12 14:54:50|971.2|971|971.3|971|971.4|971.2|971.2|970.9|9539
1610463300000|2021-01-12 14:55:00|971.2|970.9|971.6|971.3|971.7|971.3|971.2|970.9|1838
1610463310000|2021-01-12 14:55:10|971.7|971.4|971.8|971.4|971.8|971.5|971.6|971.3|858
1610463320000|2021-01-12 14:55:20|971.7|971.3|971.3|971.2|971.7|971.4|971.3|971.1|3032
1610463330000|2021-01-12 14:55:30|971.5|971.3|971.8|971.4|971.9|971.4|971.5|971.3|205
1610463340000|2021-01-12 14:55:40|971.9|971.5|972.7|972.4|972.8|972.4|971.9|971.5|3566
1610463350000|2021-01-12 14:55:50|972.6|972.3|972.6|972.3|972.7|972.5|972.6|972.3|1178
1610463360000|2021-01-12 14:56:00|972.5|972.4|972.8|972.5|972.8|972.7|972.5|972.3|3753
1610463370000|2021-01-12 14:56:10|972.7|972.4|972.8|972.5|972.8|972.5|972.7|972.4|0
1610463380000|2021-01-12 14:56:20|972.7|972.6|972.4|972.2|972.7|972.7|972.4|972.2|4266
1610463390000|2021-01-12 14:56:30|972.3|972|972|971.7|972.3|972|972|971.7|7091
1610463400000|2021-01-12 14:56:40|972.1|971.8|972.1|971.8|972.1|971.8|972|971.7|0
1610463410000|2021-01-12 14:56:50|972.2|971.9|972.7|972.3|972.7|972.4|972.2|971.9|2915
1610463420000|2021-01-12 14:57:00|972.8|972.4|972.7|972.3|973|972.7|972.6|972.2|5007
1610463430000|2021-01-12 14:57:10|972.6|972.2|972.9|972.6|973|972.9|972.5|972.2|13990
1610463440000|2021-01-12 14:57:20|972.8|972.5|972.6|972.4|972.9|972.5|972.6|972.4|98
1610463450000|2021-01-12 14:57:30|972.7|972.5|973.2|972.9|973.3|972.9|972.7|972.5|1874
1610463460000|2021-01-12 14:57:40|973.3|972.8|973.3|972.9|973.4|972.9|973|972.8|236
1610463470000|2021-01-12 14:57:50|973.2|973|973.3|972.9|973.3|973|973.1|972.9|0
1610463480000|2021-01-12 14:58:00|973.5|973|973.3|973|973.6|973.3|973.2|972.9|7945
1610463490000|2021-01-12 14:58:10|973.2|972.9|973|972.6|973.2|972.9|972.8|972.5|10533
1610463500000|2021-01-12 14:58:20|972.9|972.7|973|972.7|973|972.8|972.9|972.7|177
1610463510000|2021-01-12 14:58:30|973.1|972.8|973|972.8|973.2|973|973|972.7|638
1610463520000|2021-01-12 14:58:40|973.1|972.9|973.1|972.9|973.2|973|973|972.7|1549
1610463530000|2021-01-12 14:58:50|973|972.8|973|972.8|973.1|972.8|972.9|972.8|1815
1610463540000|2021-01-12 14:59:00|972.9|972.7|972.5|972.2|972.9|972.7|972.5|972.2|2495
1610463550000|2021-01-12 14:59:10|972.4|972|972.4|972|972.5|972.2|972.1|971.8|982
1610463560000|2021-01-12 14:59:20|972.3|971.9|972.2|972|972.4|972|972.1|971.8|0
1610463570000|2021-01-12 14:59:30|972.1|971.9|972.1|971.8|972.2|971.9|971.9|971.5|1330
1610463580000|2021-01-12 14:59:40|972.2|971.9|972.1|971.7|972.4|972|972.1|971.7|2184
1610463590000|2021-01-12 14:59:50|972.2|971.8|972.1|971.8|972.5|972.2|972.1|971.8|1979
1610463600000|2021-01-12 15:00:00|972|971.7|971.7|971.4|972|971.7|971.7|971.4|5100
1610463610000|2021-01-12 15:00:10|971.8|971.5|971.4|971.2|971.8|971.6|971.4|971|2217
1610463620000|2021-01-12 15:00:20|971.5|971.3|971.2|971|971.7|971.5|971.2|971|2305
1610463630000|2021-01-12 15:00:30|971.3|970.9|971.2|970.9|971.4|971|971.1|970.9|90
1610463640000|2021-01-12 15:00:40|971.1|970.8|971.1|970.9|971.1|970.9|970.9|970.8|2746
1610463650000|2021-01-12 15:00:50|971.2|970.8|971.3|971|971.4|971.3|971.1|970.8|3676
1610463660000|2021-01-12 15:01:00|971.2|970.9|970.6|970.3|971.2|970.9|970.4|970|4695
1610463670000|2021-01-12 15:01:10|970.7|970.4|970.2|970|971|970.7|970.2|970|2989
1610463680000|2021-01-12 15:01:20|970.1|969.9|970.7|970.5|970.7|970.5|970.1|969.8|1071
1610463690000|2021-01-12 15:01:30|970.6|970.4|970|969.6|970.7|970.5|969.8|969.5|3685
1610463700000|2021-01-12 15:01:40|970.1||970.1||970.1||970.1||0
1610463710000|2021-01-12 15:01:50|970.2|969.7|970.3|969.8|970.3|969.8|970.2|969.7|0
1610463720000|2021-01-12 15:02:00|970.2|969.9|970.2|969.8|970.4|970|970.2|969.8|0
1610463730000|2021-01-12 15:02:10|970.1|969.9|970.1|969.8|970.4|970.2|970.1|969.8|4442
1610463740000|2021-01-12 15:02:20|970|969.7|971.8|971.4|971.8|971.4|970|969.7|26524
1610463750000|2021-01-12 15:02:30|971.7|971.5|971.9|971.6|972.1|971.7|971.7|971.4|1042
1610463760000|2021-01-12 15:02:40|971.8|971.5|972.4|972.2|972.4|972.3|971.8|971.5|11169
1610463770000|2021-01-12 15:02:50|972.5|972.3|972.5|972.3|972.5|972.3|972.4|972.2|1686
1610463780000|2021-01-12 15:03:00|972.4|972.2|973.1|972.7|973.2|973|972.3|972.2|32576
1610463790000|2021-01-12 15:03:10|973||973||973.1||973||0
1610463800000|2021-01-12 15:03:20|972.9|972.5|973.2|972.9|973.2|972.9|972.7|972.5|1894
1610463810000|2021-01-12 15:03:30|973.1|972.7|973.1|972.7|973.1|972.7|973|972.7|279
1610463820000|2021-01-12 15:03:40|973.3|972.8|973.5|973.2|973.5|973.3|973|972.8|15947
1610463830000|2021-01-12 15:03:50|973.4|973.3|973.5|973.2|973.5|973.3|973.4|973|231
1610463840000|2021-01-12 15:04:00|973.4|973.1|972.8|972.4|973.4|973.1|972.8|972.3|3812
1610463850000|2021-01-12 15:04:10|972.7|972.3|972.9|972.6|973|972.6|972.4|972.2|9059
1610463860000|2021-01-12 15:04:20|972.8|972.7|973|972.8|973.1|972.8|972.8|972.6|786
1610463870000|2021-01-12 15:04:30|973.1|972.9|973.5|973.1|973.5|973.1|973.1|972.9|2459
1610463880000|2021-01-12 15:04:40|973.4|973.2|973.2|973|973.4|973.3|973.2|973|1368
1610463890000|2021-01-12 15:04:50|973.1||973.2||973.2||973.1||993
1610463900000|2021-01-12 15:05:00|973.3|973.1|973.2|972.8|973.3|973.1|973|972.8|1590
1610463910000|2021-01-12 15:05:10|973.3|972.7|973.2|972.8|973.3|972.8|973.2|972.7|0
1610463920000|2021-01-12 15:05:20|973.3|972.9|973.7|973.2|973.7|973.6|973.3|972.9|3077
1610463930000|2021-01-12 15:05:30|973.6|973.3|974.1|973.9|974.2|974|973.6|973.3|1623
1610463940000|2021-01-12 15:05:40|974.2|974|974.3|973.8|974.4|974|974.1|973.7|0
1610463950000|2021-01-12 15:05:50||973.9||973.9||973.9||973.9|0
1610463960000|2021-01-12 15:06:00|974.2|973.8|973.5|973.1|974.2|973.9|973.5|973|4370
1610463970000|2021-01-12 15:06:10|973.4|973|972.9|972.6|973.4|973|972.9|972.6|2478
1610463980000|2021-01-12 15:06:20|973|972.7|973.1|972.7|973.1|972.8|972.6|972.3|12503
1610463990000|2021-01-12 15:06:30|973|972.6|972.9|972.5|973|972.8|972.7|972.4|1287
1610464000000|2021-01-12 15:06:40||972.6||972.7||972.7||972.6|0
1610464010000|2021-01-12 15:06:50|973|972.8|973.2|973|973.2|973.1|973|972.8|2716
1610464020000|2021-01-12 15:07:00|973.1|972.8|972.9|972.8|973.2|972.9|972.9|972.7|5705
1610464030000|2021-01-12 15:07:10|973|972.7|972.9|972.5|973|972.7|972.8|972.4|1102
1610464040000|2021-01-12 15:07:20|973|972.6|973|972.7|973|972.7|972.8|972.5|413
1610464050000|2021-01-12 15:07:30|972.9|972.8|973|972.8|973|972.9|972.9|972.8|608
1610464060000|2021-01-12 15:07:40|973.1|972.9|973.2|973|973.4|973.1|973.1|972.8|2556
1610464070000|2021-01-12 15:07:50|973.1|973.1|973.2|973.1|973.2|973.1|973.1|973.1|1099
1610464080000|2021-01-12 15:08:00|973.4|973.2|973.4|973.2|973.6|973.4|973.3|973.1|2265
1610464090000|2021-01-12 15:08:10|973.3|973.1|972.7|972.4|973.4|973.2|972.7|972.3|21273
1610464100000|2021-01-12 15:08:20|972.6|972.3|972.7|972.3|973|972.8|972.5|972.2|12114
1610464110000|2021-01-12 15:08:30|972.6|972.2|972.6|972.4|972.6|972.4|972.5|972.2|394
1610464120000|2021-01-12 15:08:40|972.7|972.5|973|972.8|973|972.8|972.7|972.5|1541
1610464130000|2021-01-12 15:08:50|972.9|972.9|973.3|972.9|973.3|973|972.9|972.8|2996
1610464140000|2021-01-12 15:09:00|973.2|972.8|973|972.9|973.2|973|973|972.7|912
1610464150000|2021-01-12 15:09:10||972.8||972.8||972.8||972.7|1674
1610464160000|2021-01-12 15:09:20|973.1|972.9|973|972.8|973.3|973|973|972.8|1460
1610464170000|2021-01-12 15:09:30|973.1|972.9|973.4|973.1|973.4|973.2|973.1|972.9|680
1610464180000|2021-01-12 15:09:40|973.5|973.2|973.9|973.7|974|973.7|973.5|973.2|206
1610464190000|2021-01-12 15:09:50|974|973.8|974.1|973.8|974.1|973.8|974|973.7|0
1610464200000|2021-01-12 15:10:00|974.2|973.9|974.2|973.8|974.2|974|974.2|973.8|425
1610464210000|2021-01-12 15:10:10|974.1|973.9|973.6|973.3|974.2|974|973.5|973.2|4065
1610464220000|2021-01-12 15:10:20|973.7|973.6|973.6|973.3|973.7|973.6|973.6|973.3|538
1610464230000|2021-01-12 15:10:30|973.7|973.2|973.5|973.2|973.7|973.3|973.4|973.2|0
1610464240000|2021-01-12 15:10:40|973.4|973.1|972.9|972.6|973.5|973.1|972.8|972.5|2801
1610464250000|2021-01-12 15:10:50|972.8|972.5|972.6|972.3|972.9|972.6|972.5|972.2|282
1610464260000|2021-01-12 15:11:00|972.5|972.2|972.5|972.2|972.6|972.5|972.5|972.2|2383
1610464270000|2021-01-12 15:11:10|972.6|972.3|972.6|972.3|972.6|972.3|972.5|972.2|830
1610464280000|2021-01-12 15:11:20|972.5|972.2|972.4|972.2|972.5|972.2|972.4|972.2|0
1610464290000|2021-01-12 15:11:30|972.5|972.3|972.6|972.4|972.7|972.6|972.5|972.3|7412
1610464300000|2021-01-12 15:11:40|972.7|972.5|972.7|972.5|972.7|972.6|972.7|972.4|768
1610464310000|2021-01-12 15:11:50|972.8|972.6|973.1|972.9|973.2|973|972.8|972.6|579
1610464320000|2021-01-12 15:12:00|973|973|973.1|972.8|973.1|973|973|972.6|3908
1610464350000|2021-01-12 15:12:30|973|972.6|972.6|972.4|973|972.6|972.5|972.2|1679
1610464360000|2021-01-12 15:12:40|972.7|972.5|972.8|972.4|972.9|972.6|972.6|972.4|1247
1610464370000|2021-01-12 15:12:50|972.9|972.5|972.8|972.7|973|972.8|972.8|972.5|700
1610464380000|2021-01-12 15:13:00||972.6||972.6||972.6||972.6|2031
1610464390000|2021-01-12 15:13:10|972.9|972.7|972.5|972.3|972.9|972.8|972.4|972.3|14623
1610464400000|2021-01-12 15:13:20|972.4|972.4|972.9|972.6|972.9|972.6|972.4|972.4|2114
1610464410000|2021-01-12 15:13:30|972.8||972.9||972.9||972.8||0
1610464420000|2021-01-12 15:13:40|972.8|972.7|973|972.7|973.1|972.8|972.8|972.7|0
1610464430000|2021-01-12 15:13:50|972.9|972.6|972.8|972.6|972.9|972.6|972.7|972.6|1121
1610464440000|2021-01-12 15:14:00|972.7||972.8||972.8||972.7||447
1610464450000|2021-01-12 15:14:10|972.7|972.5|972.6|972.4|972.8|972.5|972.5|972.3|4279
1610464460000|2021-01-12 15:14:20|972.5|972.3|973|972.7|973.3|972.9|972.3|972.2|11568
1610464470000|2021-01-12 15:14:30|972.9|972.8|973|972.7|973.1|972.9|972.9|972.7|478
1610464480000|2021-01-12 15:14:40|973.1|972.8|973.2|973|973.2|973|973.1|972.7|2005
1610464490000|2021-01-12 15:14:50|973.3|973.1|973.5|973.3|973.7|973.3|973.3|973.1|3840
1610464500000|2021-01-12 15:15:00|973.6|973.4|974|973.8|974|973.8|973.6|973.4|1664
1610464510000|2021-01-12 15:15:10|973.9|973.7|973.8|973.5|973.9|973.7|973.7|973.4|2872
1610464520000|2021-01-12 15:15:20|974|973.6|973.8|973.5|974|973.8|973.7|973.5|1762
1610464530000|2021-01-12 15:15:30||973.6||973.6||973.6||973.5|0
1610464540000|2021-01-12 15:15:40|973.7|973.5|974.4|974.1|974.5|974.1|973.7|973.5|11974
1610464550000|2021-01-12 15:15:50|974.5|974.2|974.7|974.4|974.8|974.5|974.5|974.2|12508
1610464560000|2021-01-12 15:16:00|974.6|974.3|974.5|974.3|974.6|974.3|974.4|974.3|1091
1610464570000|2021-01-12 15:16:10|974.4|974.2|974.3|973.9|974.4|974.2|974.2|973.9|8102
1610464580000|2021-01-12 15:16:20|974.2|973.8|973.8|973.6|974.2|973.8|973.8|973.6|869
1610464590000|2021-01-12 15:16:30|973.7|973.5|973.7|973.5|973.8|973.6|973.7|973.5|1862
1610464600000|2021-01-12 15:16:40|973.8|973.6|973.6|973.5|973.8|973.6|973.6|973.4|895
1610464610000|2021-01-12 15:16:50|973.7|973.6|973.7|973.5|973.7|973.6|973.7|973.5|760
1610464620000|2021-01-12 15:17:00|973.8|973.6|974.2|973.8|974.2|973.8|973.8|973.6|3291
1610464630000|2021-01-12 15:17:10|974.1||974.1||974.1||974.1||0
1610464640000|2021-01-12 15:17:20|974|973.7|973.7|973.6|974.1|973.7|973.6|973.5|2758
1610464650000|2021-01-12 15:17:30|973.8|973.5|973.8|973.5|973.8|973.5|973.6|973.5|437
1610464660000|2021-01-12 15:17:40|973.7|973.6|973.7|973.5|973.8|973.6|973.6|973.5|1123
1610464670000|2021-01-12 15:17:50|973.6|973.4|973.6|973.4|973.8|973.6|973.6|973.4|2296
1610464680000|2021-01-12 15:18:00|973.5|973.3|973.7|973.4|973.7|973.6|973.4|973.3|6052
1610464690000|2021-01-12 15:18:10|973.8|973.5|974.2|974|974.3|974.1|973.8|973.5|5686
1610464700000|2021-01-12 15:18:20|974.1|973.9|973.9|973.6|974.2|973.9|973.9|973.6|7415
1610464710000|2021-01-12 15:18:30|974|973.7|974|973.7|974|973.8|973.9|973.6|444
1610464720000|2021-01-12 15:18:40|973.9|973.6|973.9|973.6|973.9|973.7|973.7|973.6|703
1610464730000|2021-01-12 15:18:50||973.7||973.6||973.7||973.6|0
1610464740000|2021-01-12 15:19:00|973.8|973.7|973.6|973.4|973.8|973.7|973.6|973.4|2751
1610464750000|2021-01-12 15:19:10|973.7|973.5|973.7|973.6|973.7|973.6|973.6|973.3|2422
1610464760000|2021-01-12 15:19:20|973.6|973.4|973.7|973.4|973.7|973.4|973.6|973.4|276
1610464770000|2021-01-12 15:19:30|973.8|973.5|973.8|973.6|973.8|973.6|973.7|973.5|2045
1610464780000|2021-01-12 15:19:40|973.9|973.5|973.9|973.6|974|973.8|973.9|973.4|2012
1610464790000|2021-01-12 15:19:50|973.7||973.7||973.7||973.7||0
1610464800000|2021-01-12 15:20:00|973.8|973.7|974|973.7|974|973.7|973.8|973.6|1211
1610464810000|2021-01-12 15:20:10|973.9|973.8|974|973.7|974.2|973.9|973.9|973.7|0
1610464820000|2021-01-12 15:20:20|973.9|973.8|973.9|973.7|974.3|974|973.9|973.7|2018
1610464830000|2021-01-12 15:20:30|974|973.8|974.1|973.8|974.1|973.8|973.8|973.6|644
1610464840000|2021-01-12 15:20:40|974.2|973.9|974.1|973.9|974.2|973.9|974.1|973.8|1125
1610464850000|2021-01-12 15:20:50|974.2|974|974.6|974.2|974.6|974.3|974.2|973.9|5896
1610464860000|2021-01-12 15:21:00|974.5|974.3|974.7|974.4|974.8|974.5|974.5|974.3|432
1610464870000|2021-01-12 15:21:10|974.8|974.5|974.5|974.2|974.8|974.6|974.4|974.2|4616
1610464880000|2021-01-12 15:21:20|974.6|974.3|975|974.7|975|974.8|974.6|974.2|8105
1610464890000|2021-01-12 15:21:30|974.9|974.5|974.8|974.7|974.9|974.7|974.8|974.5|0
1610464900000|2021-01-12 15:21:40|974.9|974.5|974.6|974.3|974.9|974.5|974.6|974.3|2137
1610464910000|2021-01-12 15:21:50|974.5|974.2|974.2|973.9|974.5|974.2|974.1|973.7|2557
1610464920000|2021-01-12 15:22:00|974.1|973.8|973.9|973.6|974.2|973.8|973.7|973.4|0
1610464930000|2021-01-12 15:22:10|973.7|973.7|974.1|973.8|974.1|973.8|973.7|973.6|560
1610464940000|2021-01-12 15:22:20|974.2|973.9|974.6|974.4|974.7|974.4|974.2|973.9|1087
1610464950000|2021-01-12 15:22:30|974.5|974.3|974.2|973.9|974.5|974.3|974.1|973.8|2394
1610464960000|2021-01-12 15:22:40|974.1|973.8|974|973.7|974.1|973.9|973.9|973.6|4761
1610464970000|2021-01-12 15:22:50|974.1|973.8|974.2|973.9|974.2|974|974.1|973.8|2188
1610464980000|2021-01-12 15:23:00|974.3|974|974.2|974|974.5|974.1|974.2|974|300
1610464990000|2021-01-12 15:23:10|974.3|974.1|974.3|974|974.3|974.1|974.2|974|203
1610465000000|2021-01-12 15:23:20|974.2|973.9|973.9|973.6|974.2|973.9|973.9|973.5|13113
1610465010000|2021-01-12 15:23:30|973.8|973.5|973.3|973|973.8|973.5|973.3|973|298
1610465020000|2021-01-12 15:23:40|973.4|973.1|973.2|972.8|973.5|973.1|973|972.7|12110
1610465030000|2021-01-12 15:23:50|973.3|972.9|973.5|973.2|973.5|973.2|973.3|972.9|1169
1610465040000|2021-01-12 15:24:00|973.4|973.1|973.1|972.8|973.4|973.1|973|972.7|2269
1610465050000|2021-01-12 15:24:10|973||973||973||973||0
1610465060000|2021-01-12 15:24:20|973.1|972.9|973.5|973.1|973.5|973.2|973|972.9|1935
1610465070000|2021-01-12 15:24:30|973.6|973.2|973.7|973.3|973.8|973.5|973.6|973.2|1190
1610465080000|2021-01-12 15:24:40|973.6||973.7||973.7||973.6||0
1610465090000|2021-01-12 15:24:50|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973.1|0
1610465100000|2021-01-12 15:25:00|973.3|973.1|973.4|973.1|973.4|973.1|973.3|973|320
1610465110000|2021-01-12 15:25:10|973.5|973.2|973.4|973.1|973.6|973.3|973.4|973.1|934
1610465120000|2021-01-12 15:25:20|973.3|973|973|972.7|973.4|973.1|973|972.7|3450
1610465130000|2021-01-12 15:25:30|973.1|972.8|973|972.7|973.1|972.9|973|972.7|345
1610465140000|2021-01-12 15:25:40|972.9|972.6|972.7|972.5|972.9|972.6|972.7|972.5|832
1610465150000|2021-01-12 15:25:50|972.6|972.3|972.6|972.3|972.7|972.5|972.3|972.2|11033
1610465160000|2021-01-12 15:26:00|972.7|972.4|972.9|972.7|972.9|972.7|972.6|972.4|1354
1610465170000|2021-01-12 15:26:10|972.8|972.6|972.9|972.7|972.9|972.7|972.7|972.5|1228
1610465180000|2021-01-12 15:26:20|972.8|972.5|972.8|972.5|972.8|972.6|972.7|972.5|825
1610465190000|2021-01-12 15:26:30|972.7|972.3|972.3|972.2|972.7|972.5|972.3|972|58403
1610465200000|2021-01-12 15:26:40|972.4|972.3|972.4|972.2|972.5|972.3|972.4|972.2|2168
1610465210000|2021-01-12 15:26:50|972.3|972.3|972.5|972.4|972.5|972.4|972.3|972.2|6500
1610465220000|2021-01-12 15:27:00|972.6|972.5|972.6|972.3|972.6|972.5|972.5|972.3|4815
1610465230000|2021-01-12 15:27:10|972.5|972.2|972.1|972|972.5|972.3|972.1|972|10550
1610465240000|2021-01-12 15:27:20|972|971.9|971.5|971.2|972|971.9|971.4|971.2|1834
1610465250000|2021-01-12 15:27:30|971.4|971.3|971.3|971|971.5|971.3|971.3|971|3019
1610465260000|2021-01-12 15:27:40|971.2|970.9|971.1|970.9|971.2|970.9|970.5|970.4|10982
1610465270000|2021-01-12 15:27:50|971.2|971|971.1|970.8|971.2|971.1|971.1|970.8|2537
1610465280000|2021-01-12 15:28:00|971.2|970.9|972|971.7|972|971.7|971.1|970.7|112220
1610465290000|2021-01-12 15:28:10|972.1|971.8|973|972.8|973|972.8|972|971.7|67036
1610465300000|2021-01-12 15:28:20|972.9|972.7|972.9|972.6|973|972.8|972.9|972.6|781
1610465310000|2021-01-12 15:28:30|972.8|972.5|972.9|972.6|973|972.8|972.8|972.5|1450
1610465320000|2021-01-12 15:28:40|972.8|972.5|972.7|972.4|972.8|972.6|972.7|972.4|1146
1610465330000|2021-01-12 15:28:50|972.6||972.7||972.7||972.6||0
1610465340000|2021-01-12 15:29:00|972.6|972.2|972.4|972.1|972.7|972.3|972.3|972|1716
1610465350000|2021-01-12 15:29:10|972.3|972.2|972.1|971.7|972.5|972.3|972.1|971.7|1755
1610465360000|2021-01-12 15:29:20|972|971.8|972|971.7|972|971.9|972|971.7|0
1610465370000|2021-01-12 15:29:30|972.1|971.6|971.3|971|972.1|971.7|971.1|970.8|1524
1610465380000|2021-01-12 15:29:40|971.2|971.1|970.9|970.6|971.3|971.2|970.9|970.5|7392
1610465390000|2021-01-12 15:29:50|970.8|970.5|970.8|970.6|970.8|970.6|970.8|970.5|0
1610465400000|2021-01-12 15:30:00|970.9|970.7|971.3|971|971.3|971|970.8|970.6|6713
1610465410000|2021-01-12 15:30:10|971.4|971.1|971.9|971.6|971.9|971.6|971.4|971.1|5381
1610465420000|2021-01-12 15:30:20|972|971.7|972.2|972|972.3|972|972|971.7|0
1610465430000|2021-01-12 15:30:30|972.3|972.1|972.4|972.2|972.5|972.3|972.3|972.1|585
1610465440000|2021-01-12 15:30:40|972|971.9|972.4|972.1|972.5|972.3|972|971.9|112172
1610465460000|2021-01-12 15:31:00|972.3|972|971.9|971.5|972.3|972|971.9|971.5|1791
1610465470000|2021-01-12 15:31:10|971.8|971.6|971.5|971.3|971.8|971.6|971.4|971.2|2459
1610465480000|2021-01-12 15:31:20|971.4|971.4|971.5|971.2|971.5|971.4|971.4|971|7149
1610465490000|2021-01-12 15:31:30|971.4||971.4||971.4||971.4||0
1610465500000|2021-01-12 15:31:40|971.3|971.3|971.3|971.2|971.3|971.3|971.3|971.2|0
1610465510000|2021-01-12 15:31:50|971.4|971.3|971.5|971.2|971.6|971.3|971.4|971.2|753
1610465520000|2021-01-12 15:32:00|971.6|971.3|971.6|971.4|971.6|971.4|971.5|971.3|0
1610465530000|2021-01-12 15:32:10|971.5||971.5||971.5||971.5||0
1610465540000|2021-01-12 15:32:20|971.4|971.3|971.4|971.3|971.5|971.3|971.3|971.2|4377
1610465550000|2021-01-12 15:32:30|971.5|971.2|971.4|971.3|971.6|971.4|971.4|971.2|553
1610465560000|2021-01-12 15:32:40|971.3|971.2|971.5|971.3|971.6|971.4|971.3|971.2|501
1610465570000|2021-01-12 15:32:50||971.4||971.3||971.4||971.2|0
1610465580000|2021-01-12 15:33:00|971.4|971.2|971.5|971.3|971.5|971.3|971.4|971.2|1285
1610465590000|2021-01-12 15:33:10|971.4|971.2|971.2|971.1|971.4|971.2|971.2|971.1|1563
1610465600000|2021-01-12 15:33:20|971.1|971|971.1|970.9|971.1|971|971|970.9|2474
1610465610000|2021-01-12 15:33:30|971|971|971.5|971.2|971.5|971.3|971|970.9|11106
1610465620000|2021-01-12 15:33:40|971.6|971.3|971.7|971.5|971.9|971.6|971.6|971.3|2470
1610465630000|2021-01-12 15:33:50|971.6|971.6|971.7|971.4|971.7|971.6|971.6|971.4|2246
1610465640000|2021-01-12 15:34:00|971.6|971.5|971.6|971.4|971.7|971.5|971.5|971.3|1809
1610465650000|2021-01-12 15:34:10|971.5|971.3|971.4|971.3|971.5|971.3|971.4|971.3|0
1610465660000|2021-01-12 15:34:20|971.5|971.4|971.7|971.4|971.7|971.4|971.5|971.4|474
1610465670000|2021-01-12 15:34:30|971.6|971.5|972|971.8|972|971.8|971.6|971.4|3551
1610465680000|2021-01-12 15:34:40||971.9||971.9||971.9||971.9|0
1610465690000|2021-01-12 15:34:50|971.9|971.8|971.9|971.8|971.9|971.8|971.8|971.7|3157
1610465700000|2021-01-12 15:35:00|972|971.9|972.5|972.2|972.5|972.2|972|971.9|1988
1610465710000|2021-01-12 15:35:10|972.4|972.1|972.4|972.2|972.4|972.2|972.3|972.1|0
1610465720000|2021-01-12 15:35:20|972.5|972.3|972.7|972.5|972.7|972.5|972.5|972.3|1957
1610465730000|2021-01-12 15:35:30|972.6|972.4|972|971.7|972.6|972.4|972|971.7|5478
1610465740000|2021-01-12 15:35:40|971.9|971.8|971.6|971.3|971.9|971.8|971.6|971.3|6512
1610465750000|2021-01-12 15:35:50|971.5|971.2|971.4|971.2|971.5|971.2|971.3|971.1|2489
1610465760000|2021-01-12 15:36:00|971.5|971.3|972|971.6|972|971.8|971.5|971.3|2694
1610465770000|2021-01-12 15:36:10|971.9|971.7|971.9|971.8|971.9|971.8|971.9|971.6|121
1610465790000|2021-01-12 15:36:30|972.1|971.9|972.1|971.9|972.4|972.1|972|971.9|422
1610465800000|2021-01-12 15:36:40|972|971.8|971.9|971.6|972|971.9|971.8|971.6|1952
1610465810000|2021-01-12 15:36:50||971.7||971.7||971.7||971.6|0
1610465820000|2021-01-12 15:37:00|972|971.9|972.1|971.9|972.1|971.9|972|971.8|742
1610465830000|2021-01-12 15:37:10|972.2|972|972.2|971.9|972.4|972.1|972.2|971.9|5100
1610465840000|2021-01-12 15:37:20|972.3|972|972.3|972.1|972.4|972.1|972.2|972|1186
1610465850000|2021-01-12 15:37:30|972.2|972.2|972.4|972.2|972.4|972.2|972.2|972.1|0
1610465860000|2021-01-12 15:37:40|972.3|972.3|972.8|972.5|972.8|972.5|972.3|972.3|4886
1610465870000|2021-01-12 15:37:50|972.7|972.6|972.6|972.4|972.9|972.7|972.6|972.4|1729
1610465880000|2021-01-12 15:38:00|972.7|972.5|972.7|972.5|972.8|972.6|972.6|972.4|1839
1610465890000|2021-01-12 15:38:10|972.6|972.4|972.6|972.4|972.7|972.5|972.5|972.4|0
1610465900000|2021-01-12 15:38:20|972.5|972|971.6|971.3|972.5|972|971.6|971.3|12382
1610465910000|2021-01-12 15:38:30||971.4||971.4||971.4||971.4|0
1610465920000|2021-01-12 15:38:40|971.5|971.3|971.5|971.3|971.5|971.4|971.5|971.3|0
1610465930000|2021-01-12 15:38:50|971.6|971.4|971.4|971.3|971.6|971.5|971.4|971.3|5638
1610465940000|2021-01-12 15:39:00|971.5|971.4|971.6|971.3|971.7|971.4|971.5|971.2|2584
1610465950000|2021-01-12 15:39:10|971.5|971.2|971.7|971.4|971.7|971.4|971.4|971.1|335
1610465960000|2021-01-12 15:39:20|971.8|971.5|972|971.7|972|971.7|971.8|971.4|627
1610465970000|2021-01-12 15:39:30|971.9|971.6|971.6|971.3|971.9|971.6|971.6|971.3|3894
1610465980000|2021-01-12 15:39:40|971.7|971.4|971.6|971.4|971.7|971.5|971.6|971.2|1268
1610465990000|2021-01-12 15:39:50|971.7|971.5|971.6|971.4|971.7|971.6|971.6|971.3|1008
1610466000000|2021-01-12 15:40:00|971.7|971.5|971.8|971.6|971.9|971.6|971.7|971.4|1849
1610466010000|2021-01-12 15:40:10|971.9|971.5|971.8|971.6|972|971.8|971.8|971.5|700
1610466020000|2021-01-12 15:40:20||971.5||971.6||971.6||971.5|0
1610466030000|2021-01-12 15:40:30|971.7|971.5|971.8|971.6|971.8|971.6|971.7|971.5|299
1610466040000|2021-01-12 15:40:40|971.7|971.5|971.7|971.6|971.7|971.6|971.7|971.5|1220
1610466050000|2021-01-12 15:40:50|971.8|971.5|971.9|971.6|972|971.6|971.8|971.5|1370
1610466060000|2021-01-12 15:41:00|972|971.7|972.2|972|972.2|972|971.9|971.7|7711
1610466070000|2021-01-12 15:41:10|972.1|972.1|972.4|972.1|972.4|972.1|972.1|972.1|748
1610466080000|2021-01-12 15:41:20|972.5|972.2|972.6|972.3|972.6|972.3|972.5|972.2|0
1610466090000|2021-01-12 15:41:30|972.5||972.6||972.6||972.5||0
1610466100000|2021-01-12 15:41:40|972.4|972.4|972.7|972.5|972.7|972.5|972.4|972.4|498
1610466110000|2021-01-12 15:41:50|972.8|972.3|972.6|972.4|972.8|972.5|972.5|972.3|2714
1610466120000|2021-01-12 15:42:00|972.7|972.5|972.8|972.5|972.8|972.5|972.6|972.4|3699
1610466130000|2021-01-12 15:42:10|972.6|972.4|972.6|972.5|972.6|972.5|972.6|972.4|0
1610466140000|2021-01-12 15:42:20|972.5|972.4|972.5|972.4|972.5|972.4|972.4|972.3|2105
1610466150000|2021-01-12 15:42:30|972.4|972.3|971.7|971.4|972.4|972.3|971.7|971.4|2639
1610466160000|2021-01-12 15:42:40|971.6|971.5|971.7|971.4|971.7|971.5|971.6|971.4|532
1610466170000|2021-01-12 15:42:50|971.6|971.5|971.6|971.4|971.7|971.6|971.6|971.4|955
1610466180000|2021-01-12 15:43:00|971.7|971.5|972.6|972.4|972.7|972.4|971.7|971.5|8830
1610466190000|2021-01-12 15:43:10|972.7|972.3|972.9|972.6|973|972.7|972.6|972.3|1589
1610466210000|2021-01-12 15:43:30|972.8|972.7|972.9|972.7|972.9|972.8|972.8|972.7|493
1610466220000|2021-01-12 15:43:40|972.8|972.6|972.9|972.7|973|972.8|972.8|972.6|3201
1610466230000|2021-01-12 15:43:50|973||972.9||973||972.9||783
1610466240000|2021-01-12 15:44:00|972.8|972.6|972.8|972.6|972.9|972.7|972.7|972.5|2285
1610466250000|2021-01-12 15:44:10|972.7|972.5|972.8|972.6|972.9|972.6|972.7|972.4|2628
1610466260000|2021-01-12 15:44:20|972.7|972.5|972.7|972.5|972.7|972.5|972.7|972.4|0
1610466270000|2021-01-12 15:44:30|972.6|972.4|972.5|972.3|972.6|972.4|972.4|972.2|6248
1610466280000|2021-01-12 15:44:40|972.4|972.2|972.7|972.5|972.8|972.5|972.4|972.2|5847
1610466290000|2021-01-12 15:44:50|972.8|972.4|973|972.7|973|972.7|972.5|972.3|4802
1610466300000|2021-01-12 15:45:00|973.1|972.8|973.2|972.9|973.3|973.1|973.1|972.8|1400
1610466310000|2021-01-12 15:45:10|973.1|973|972.9|972.7|973.1|973.1|972.9|972.7|2160
1610466320000|2021-01-12 15:45:20|972.8|972.6|972.8|972.6|973|972.7|972.7|972.5|0
1610466330000|2021-01-12 15:45:30|972.9|972.7|973.2|973|973.3|973|972.9|972.7|1031
1610466340000|2021-01-12 15:45:40|973.1|972.9|972.9|972.6|973.1|973|972.8|972.5|295
1610466350000|2021-01-12 15:45:50|972.8||972.8||972.8||972.8||500
1610466360000|2021-01-12 15:46:00|972.7|972.7|972.7|972.6|972.7|972.7|972.7|972.4|4270
1610466370000|2021-01-12 15:46:10||972.5||972.5||972.5||972.5|25
1610466380000|2021-01-12 15:46:20|972.8|972.6|973.2|972.9|973.2|972.9|972.8|972.6|4607
1610466390000|2021-01-12 15:46:30|973.1|972.8|973|972.8|973.2|972.9|973|972.7|700
1610466400000|2021-01-12 15:46:40|972.9|972.9|973|972.8|973.1|972.9|972.9|972.7|2840
1610466410000|2021-01-12 15:46:50|973.1|972.9|973.6|973.5|973.8|973.5|973.1|972.9|3197
1610466420000|2021-01-12 15:47:00|973.7|973.3|973.4|973.1|973.9|973.3|973.3|973.1|1810
1610466430000|2021-01-12 15:47:10|973.3|973|973|972.7|973.3|973.1|972.8|972.5|8498
1610466440000|2021-01-12 15:47:20|972.9||972.9||972.9||972.9||0
1610466450000|2021-01-12 15:47:30|972.8|972.6|972.9|972.7|972.9|972.7|972.7|972.5|7503
1610466460000|2021-01-12 15:47:40|972.8|972.6|972.3|972|972.9|972.6|971.9|971.7|13390
1610466470000|2021-01-12 15:47:50|972.2||972.2||972.2||972.2||0
1610466480000|2021-01-12 15:48:00|972.3|972.1|972.1|971.8|972.3|972.2|972|971.8|1994
1610466490000|2021-01-12 15:48:10|972.2|971.9|972.1|972|972.3|972|972.1|971.9|2896
1610466500000|2021-01-12 15:48:20|972.2|972.1|972.3|972.1|972.3|972.2|972.2|972.1|785
1610466510000|2021-01-12 15:48:30|972.4|972|972.2|972|972.4|972|972.1|971.9|1245
1610466520000|2021-01-12 15:48:40|972.6|972.1|972.5|972.2|972.9|972.7|972.4|972.1|36550
1610466530000|2021-01-12 15:48:50|972.4|972.1|972.3|972|972.4|972.1|972.3|972|0
1610466540000|2021-01-12 15:49:00|972.2|971.9|972.1|971.9|972.2|971.9|972.1|971.9|0
1610466550000|2021-01-12 15:49:10|972.2|972|972.1|971.8|972.2|972|972.1|971.8|700
1610466560000|2021-01-12 15:49:20|972|971.7|972|971.7|972|971.8|971.9|971.6|0
1610466570000|2021-01-12 15:49:30|972.1|971.8|972.3|972.1|972.4|972.1|972.1|971.8|3320
1610466580000|2021-01-12 15:49:40|972.4|972|972.1|971.9|972.4|972.1|972.1|971.9|1292
1610466590000|2021-01-12 15:49:50|972|971.8|972|971.9|972.2|972|971.9|971.7|6544
1610466600000|2021-01-12 15:50:00|972.1|972|972.1|971.9|972.1|972|972.1|971.8|2586
1610466610000|2021-01-12 15:50:10|972.2|972|972.1|971.9|972.2|972|972|971.7|5308
1610466620000|2021-01-12 15:50:20|972|971.8|972|971.7|972|971.9|972|971.7|0
1610466630000|2021-01-12 15:50:30|972.1|971.8|972|971.8|972.1|971.9|971.9|971.7|1864
1610466640000|2021-01-12 15:50:40|971.9|971.9|972.2|972|972.3|972|971.9|971.8|1350
1610466650000|2021-01-12 15:50:50|972.3|972.1|972.6|972.4|972.7|972.4|972.2|972.1|885
1610466660000|2021-01-12 15:51:00|972.5|972.3|972.7|972.4|972.9|972.7|972.5|972.2|4718
1610466670000|2021-01-12 15:51:10|972.6|972.5|972.8|972.6|972.8|972.6|972.6|972.4|311
1610466680000|2021-01-12 15:51:20|972.7||972.8||972.8||972.7||0
1610466690000|2021-01-12 15:51:30|972.7||972.7||972.8||972.7||0
1610466700000|2021-01-12 15:51:40|972.8|972.5|972.7|972.5|972.8|972.5|972.5|972.3|5357
1610466710000|2021-01-12 15:51:50|972.8|972.6|972.8|972.6|972.8|972.7|972.8|972.6|3307
1610466720000|2021-01-12 15:52:00|972.7|972.5|972.6|972.5|972.8|972.6|972.6|972.5|700
1610466730000|2021-01-12 15:52:10|972.5|972.4|972.2|972|972.6|972.4|972|971.8|2416
1610466740000|2021-01-12 15:52:20|972.3|972.1|972.7|972.4|972.7|972.5|972.3|972.1|18075
1610466750000|2021-01-12 15:52:30|972.6|972.3|972.4|972.1|972.6|972.4|972.3|972.1|4949
1610466760000|2021-01-12 15:52:40|972.5|972.2|972.5|972.2|972.5|972.2|972.4|972.1|0
1610466770000|2021-01-12 15:52:50|972.4||972.5||972.5||972.4||0
1610466780000|2021-01-12 15:53:00|972.4|972.1|972.4|972.2|972.5|972.3|972.2|972|1062
1610466790000|2021-01-12 15:53:10|972.5|972.3|972.7|972.6|972.9|972.6|972.5|972.3|628
1610466800000|2021-01-12 15:53:20|972.8|972.7|973.1|972.8|973.1|972.9|972.8|972.7|2012
1610466810000|2021-01-12 15:53:30|973||972.9||973.1||972.9||0
1610466820000|2021-01-12 15:53:40|973||973||973||973||1097
1610466860000|2021-01-12 15:54:20|972.9|972.7|972.7|972.5|973|972.8|972.7|972.4|11005
1610466870000|2021-01-12 15:54:30||972.6||972.6||972.6||972.5|1629
1610466880000|2021-01-12 15:54:40|972.8|972.7|972.8|972.7|972.9|972.8|972.8|972.7|725
1610466890000|2021-01-12 15:54:50|972.9||972.8||972.9||972.8||0
1610466900000|2021-01-12 15:55:00|972.9|972.6|973.4|973.2|973.5|973.2|972.7|972.5|6483
1610466910000|2021-01-12 15:55:10|973.5|973|973.2|973|973.5|973|973.1|972.9|13821
1610466920000|2021-01-12 15:55:20|973.3||973.2||973.3||973.2||0
1610466930000|2021-01-12 15:55:30|973.3|973.1|972.9|972.6|973.3|973.1|972.8|972.6|5500
1610466940000|2021-01-12 15:55:40|972.8|972.5|972.4|972.2|972.8|972.6|972.2|972|1875
1610466950000|2021-01-12 15:55:50|972.5|972.3|973.1|972.9|973.3|973|972.5|972.3|6411
1610466960000|2021-01-12 15:56:00|973|973|972.8|972.6|973.1|973|972.7|972.4|2355
1610466970000|2021-01-12 15:56:10|972.7|972.5|972.9|972.7|973|972.8|972.7|972.4|327
1610466980000|2021-01-12 15:56:20|973|972.8|973.1|972.8|973.3|973|973|972.8|837
1610466990000|2021-01-12 15:56:30|973|972.7|973.4|973|973.4|973|972.9|972.7|1145
1610467000000|2021-01-12 15:56:40|972.9|972.8|973.2|973|973.4|973|972.9|972.8|13799
1610467010000|2021-01-12 15:56:50|973.1|972.9|973|972.8|973.3|973.1|972.7|972.4|24178
1610467020000|2021-01-12 15:57:00|972.9|972.7|972.9|972.6|972.9|972.7|972.9|972.6|0
1610467030000|2021-01-12 15:57:10|972.8|972.5|972.7|972.4|972.8|972.5|972.6|972.4|630
1610467040000|2021-01-12 15:57:20|972.6|972.3|972.5|972.3|972.6|972.4|972.5|972.3|0
1610467050000|2021-01-12 15:57:30|972.6|972.4|972.5|972.4|972.7|972.6|972.5|972.3|3663
1610467060000|2021-01-12 15:57:40|972.6|972.5|973.4|973.1|973.5|973.1|972.6|972.5|5734
1610467070000|2021-01-12 15:57:50|973.5|973.2|973.6|973.4|973.6|973.4|973.5|973.2|0
1610467080000|2021-01-12 15:58:00|973.5|973.3|973.2|973.1|973.6|973.4|973.2|972.9|6674
1610467090000|2021-01-12 15:58:10||973||972.9||973||972.9|0
1610467100000|2021-01-12 15:58:20|973.3|973|973.5|973.2|973.5|973.3|973.3|973|835
1610467110000|2021-01-12 15:58:30|973.6|973.3|973.6|973.4|973.6|973.5|973.6|973.3|700
1610467120000|2021-01-12 15:58:40|973.5|973.3|973.6|973.3|973.6|973.3|973.5|973.3|0
1610467130000|2021-01-12 15:58:50|973.5|973.4|973.4|973.3|973.6|973.4|973.4|973.2|4201
1610467140000|2021-01-12 15:59:00|973.5|973.4|973.9|973.8|973.9|973.8|973.5|973.4|10178
1610467150000|2021-01-12 15:59:10|974|973.7|973.8|973.5|974|973.8|973.8|973.5|3822
1610467160000|2021-01-12 15:59:20|973.7|973.4|973.6|973.4|973.7|973.5|973.6|973.4|521
1610467170000|2021-01-12 15:59:30|973.7|973.5|973.8|973.5|973.8|973.5|973.7|973.4|731
1610467180000|2021-01-12 15:59:40|973.7|973.4|973.6|973.4|973.7|973.5|973.6|973.4|0
1610467190000|2021-01-12 15:59:50|973.5|973.3|973.4|973.1|973.5|973.3|973.3|973|4089
1610467200000|2021-01-12 16:00:00|973.3|972.9|973.2|972.9|973.4|973.1|973.1|972.9|700
1610467210000|2021-01-12 16:00:10|973.1|973|972.6|972.4|973.1|973.1|972.6|972.3|700
1610467220000|2021-01-12 16:00:20|972.5|972.3|972.6|972.3|972.6|972.5|972.4|972.2|5980
1610467230000|2021-01-12 16:00:30|972.5|972.2|972.8|972.5|972.8|972.6|972.4|972.2|5617
1610467240000|2021-01-12 16:00:40|972.9|972.6|972.6|972.3|972.9|972.7|972.6|972.3|2289
1610467250000|2021-01-12 16:00:50|972.5|972.2|972.8|972.5|972.8|972.5|972.4|972.2|1984
1610467260000|2021-01-12 16:01:00|972.7|972.6|973.4|973.1|973.5|973.3|972.7|972.6|6557
1610467270000|2021-01-12 16:01:10||973.2||973.3||973.3||973.2|0
1610467280000|2021-01-12 16:01:20|973.5|973.4|973|972.7|973.6|973.4|973|972.7|7604
1610467290000|2021-01-12 16:01:30|972.9|972.6|972.4|972|973|972.7|972.1|971.9|7394
1610467300000|2021-01-12 16:01:40|972.3|972.1|972.4|972.2|972.4|972.2|972|971.8|21882
1610467310000|2021-01-12 16:01:50|972.7|972.3|972.6|972.4|972.9|972.6|972.6|972.3|9882
1610467320000|2021-01-12 16:02:00|972.5|972.3|972.3|972|972.5|972.3|972.2|972|2842
1610467330000|2021-01-12 16:02:10|972.4|972.1|973.1|972.7|973.1|972.7|972.4|972.1|1714
1610467340000|2021-01-12 16:02:20|973|972.8|972.7|972.5|973|972.9|972.7|972.5|1755
1610467350000|2021-01-12 16:02:30|972.8||972.8||972.8||972.8||0
1610467360000|2021-01-12 16:02:40|972.9|972.6|972.8|972.7|972.9|972.7|972.8|972.6|1017
1610467370000|2021-01-12 16:02:50|972.9|972.6|972.5|972.2|972.9|972.7|972.4|972.2|4193
1610467380000|2021-01-12 16:03:00|972.4|972.1|972.4|972.2|972.5|972.2|972.3|972|1275
1610467390000|2021-01-12 16:03:10|972.5|972.3|972.7|972.4|972.8|972.5|972.5|972.3|3082
1610467400000|2021-01-12 16:03:20|972.6|972.3|972.1|971.9|972.7|972.4|972.1|971.8|1901
1610467410000|2021-01-12 16:03:30|972.2|971.8|972.1|971.9|972.2|971.9|972|971.8|0
1610467420000|2021-01-12 16:03:40|972.2|972|972.3|972|972.3|972|972|971.7|2754
1610467430000|2021-01-12 16:03:50|972.2|971.9|972.2|972|972.3|972|972.1|971.9|0
1610467440000|2021-01-12 16:04:00|972.1|971.9|972.6|972.4|972.8|972.5|972.1|971.9|22680
1610467450000|2021-01-12 16:04:10|972.7|972.5|972.5|972.2|972.7|972.6|972.4|972.2|2361
1610467460000|2021-01-12 16:04:20|972.6|972.3|972.3|972.1|972.6|972.5|972.3|972|15533
1610467470000|2021-01-12 16:04:30|972.4|972.2|972.6|972.5|972.6|972.5|972|971.9|14955
1610467480000|2021-01-12 16:04:40|972.2|972.1|972.2|972|972.6|972.5|972.2|972|13763
1610467490000|2021-01-12 16:04:50|971.9|971.8|972.2|972.1|972.3|972.1|971.9|971.8|10029
1610467500000|2021-01-12 16:05:00|972.1|972|972.2|971.9|972.2|972|971.9|971.7|2272
1610467510000|2021-01-12 16:05:10|972.1|972|972|971.7|972.1|972|972|971.6|233
1610467520000|2021-01-12 16:05:20|972.1|971.8|972.3|972.1|972.4|972.2|972.1|971.8|2010
1610467530000|2021-01-12 16:05:30|972.4|972.2|972.5|972.2|972.5|972.2|972.3|972.1|1361
1610467540000|2021-01-12 16:05:40|972.4||972.4||972.5||972.3||362
1610467550000|2021-01-12 16:05:50|972.5|972.3|972.4|972.2|972.5|972.3|972.4|972.2|1670
1610467560000|2021-01-12 16:06:00|972|971.9|971.8|971.6|972|971.9|971.6|971.5|15286
1610467570000|2021-01-12 16:06:10|971.7|971.5|971.7|971.5|971.8|971.6|971.7|971.5|1067
1610467580000|2021-01-12 16:06:20|971.8|971.6|971.8|971.6|971.8|971.7|971.7|971.5|700
1610467590000|2021-01-12 16:06:30|971.9|971.7|971.8|971.7|971.9|971.7|971.8|971.7|2057
1610467600000|2021-01-12 16:06:40|971.9|971.8|971.9|971.7|971.9|971.8|971.8|971.6|348
1610467610000|2021-01-12 16:06:50|972|971.8|972|971.8|972|971.9|971.9|971.8|3666
1610467620000|2021-01-12 16:07:00|971.9|971.7|971.3|971.2|971.9|971.7|971.3|971.2|27038
1610467630000|2021-01-12 16:07:10|971.4|971.3|970.8|970.7|971.4|971.3|970.8|970.7|4653
1610467640000|2021-01-12 16:07:20|970.7|970.6|970.9|970.7|970.9|970.7|970.7|970.6|973
1610467650000|2021-01-12 16:07:30|971|970.6|971.3|971|971.3|971|970.9|970.6|2595
1610467660000|2021-01-12 16:07:40|971.2||971.2||971.2||971.1||41
1610467670000|2021-01-12 16:07:50|971.1|970.9|971.1|970.8|971.1|970.9|971.1|970.8|764
1610467680000|2021-01-12 16:08:00|971.2|970.9|971|970.8|971.3|971|971|970.8|3828
1610467690000|2021-01-12 16:08:10|970.9||971||971||970.9||0
1610467700000|2021-01-12 16:08:20|970.9|970.7|970.9|970.7|970.9|970.7|970.8|970.6|1568
1610467710000|2021-01-12 16:08:30|971|970.8|971.5|971.1|971.5|971.3|971|970.7|3501
1610467720000|2021-01-12 16:08:40|971.4|971.3|971.9|971.7|972|971.7|971.4|971.3|2641
1610467730000|2021-01-12 16:08:50|972||972||972||972||0
1610467740000|2021-01-12 16:09:00|971.9|971.8|972|971.8|972|971.8|971.9|971.8|0
1610467750000|2021-01-12 16:09:10|971.9|971.9|971.8|971.6|971.9|971.9|971.7|971.4|5485
1610467760000|2021-01-12 16:09:20|971.9|971.7|973|972.8|973|972.8|971.9|971.7|6959
1610467770000|2021-01-12 16:09:30|972.9||973||973||972.9||1318
1610467780000|2021-01-12 16:09:40|972.9|972.6|972.9|972.6|972.9|972.8|972.5|972.2|4711
1610467790000|2021-01-12 16:09:50|972.8|972.7|973|972.8|973|972.8|972.8|972.7|4042
1610467800000|2021-01-12 16:10:00|972.9|972.9|972.9|972.8|973|972.9|972.9|972.8|700
1610467810000|2021-01-12 16:10:10|972.8|972.6|972.8|972.6|973.3|973.2|972.8|972.6|14699
1610467820000|2021-01-12 16:10:20|972.7|972.5|972.6|972.4|972.7|972.5|972.6|972.3|250
1610467830000|2021-01-12 16:10:30|972.7|972.5|972.8|972.5|972.8|972.6|972.7|972.4|850
1610467840000|2021-01-12 16:10:40|972.7|972.6|973.3|973.2|973.4|973.2|972.7|972.5|23851
1610467850000|2021-01-12 16:10:50|973.4|973.1|973.3|973|973.4|973.1|973.2|972.9|4559
1610467860000|2021-01-12 16:11:00|973.2|972.9|973.2|973|973.2|973|972.8|972.6|12498
1610467870000|2021-01-12 16:11:10|973.3|973.1|973.3|973.2|973.4|973.2|973.3|973.1|3628
1610467880000|2021-01-12 16:11:20|973.4|973.3|973.5|973.4|973.6|973.5|973.3|973.2|8797
1610467890000|2021-01-12 16:11:30|973.6|973.3|973.6|973.4|973.7|973.5|973.5|973.3|3723
1610467900000|2021-01-12 16:11:40|973.5|973.3|973.5|973.3|973.5|973.3|973.3|973.2|7520
1610467910000|2021-01-12 16:11:50|973.4||973.5||973.5||973.4||331
1610467920000|2021-01-12 16:12:00|973.4|973.2|973.4|973.2|973.5|973.3|973.3|973.2|2641
1610467930000|2021-01-12 16:12:10|973.3|973.1|972.7|972.4|973.4|973.2|972.7|972.4|7240
1610467940000|2021-01-12 16:12:20|972.6|972.3|972.1|971.9|972.6|972.4|972.1|971.8|1116
1610467950000|2021-01-12 16:12:30|972|971.8|971.9|971.6|972|971.8|971.8|971.5|4718
1610467960000|2021-01-12 16:12:40|971.8|971.7|971.7|971.5|971.8|971.7|971.7|971.4|1631
1610467970000|2021-01-12 16:12:50|971.8|971.6|971.7|971.5|971.8|971.7|971.7|971.5|3564
1610467980000|2021-01-12 16:13:00|971.6|971.4|971.3|971|971.6|971.4|971.1|970.9|8062
1610467990000|2021-01-12 16:13:10|971.2|970.9|971.2|971|971.3|971.1|971.1|970.9|4989
1610468010000|2021-01-12 16:13:30|971.3|971.1|971.3|971|971.3|971.2|971.2|971|3026
1610468020000|2021-01-12 16:13:40|971.2|971.1|971.2|971|971.3|971.2|971.2|971|3654
1610468030000|2021-01-12 16:13:50|971.3|971.1|971.6|971.3|971.7|971.5|971.3|971.1|9191
1610468040000|2021-01-12 16:14:00|971.7|971.4|971.7|971.6|971.9|971.7|971.6|971.3|6887
1610468050000|2021-01-12 16:14:10|971.8|971.7|971.7|971.5|971.9|971.7|971.7|971.4|9919
1610468060000|2021-01-12 16:14:20|971.6|971.6|971.5|971.3|971.8|971.6|971.5|971.2|15539
1610468070000|2021-01-12 16:14:30|971.4|971.2|971|970.8|971.5|971.3|971|970.8|2320
1610468080000|2021-01-12 16:14:40|970.9|970.7|970.5|970.3|970.9|970.7|970.5|970.2|1134
1610468090000|2021-01-12 16:14:50|970.4|970.2|970.4|970.1|970.6|970.4|970.2|970|8765
1610468100000|2021-01-12 16:15:00|970.3|970.2|969.8|969.6|970.4|970.3|969.7|969.5|12906
1610468110000|2021-01-12 16:15:10|969.7|969.7|968.8|968.7|969.8|969.7|968.8|968.6|24862
1610468120000|2021-01-12 16:15:20|968.7|968.6|968.4|968.3|968.9|968.7|968.4|968.3|6272
1610468130000|2021-01-12 16:15:30|968.3|968.2|968.1|967.9|968.3|968.2|967.9|967.8|24020
1610468140000|2021-01-12 16:15:40|968|968|967.9|967.8|968|968|967.8|967.7|7944
1610468150000|2021-01-12 16:15:50|967.8|967.7|967.6|967.4|967.8|967.7|967.6|967.3|5966
1610468160000|2021-01-12 16:16:00|967.7|967.5|967.6|967.2|967.7|967.5|967.2|967.1|33609
1610468170000|2021-01-12 16:16:10|967.8|967.3|968.1|967.8|968.3|968|967.8|967.3|3403
1610468180000|2021-01-12 16:16:20|968.2|967.9|967.7|967.4|968.2|968|967.6|967.3|7989
1610468190000|2021-01-12 16:16:30|967.8|967.5|968.1|967.8|968.2|967.8|967.7|967.5|4919
1610468200000|2021-01-12 16:16:40|968|967.7|967.8|967.7|968|967.7|967.8|967.6|1672
1610468210000|2021-01-12 16:16:50|967.9|967.8|968.1|967.8|968.1|967.8|967.9|967.8|2389
1610468220000|2021-01-12 16:17:00|968|967.7|968.4|968|968.4|968|967.9|967.7|3512
1610468230000|2021-01-12 16:17:10|968.3|968.1|968|967.9|968.3|968.2|967.9|967.8|2419
1610468240000|2021-01-12 16:17:20|967.9|967.8|967.6|967.4|968|967.8|967.6|967.3|1830
1610468250000|2021-01-12 16:17:30|967.5|967.3|967.5|967.4|967.6|967.4|967.4|967.2|3386
1610468260000|2021-01-12 16:17:40|967.8|967.5|968.2|967.9|968.2|968|967.8|967.5|12950
1610468270000|2021-01-12 16:17:50|968.3|967.8|967.5|967.4|968.3|968|967.5|967.4|9323
1610468280000|2021-01-12 16:18:00|967.6|967.5|968|967.9|968|967.9|967.5|967.4|4849
1610468290000|2021-01-12 16:18:10|967.9|967.8|967.6|967.5|968|967.8|967.5|967.4|5800
1610468300000|2021-01-12 16:18:20|967.5|967.4|967.3|967.1|967.6|967.5|967.3|967|4952
1610468310000|2021-01-12 16:18:30|967.2|967|967.2|967|967.2|967|967.2|967|0
1610468320000|2021-01-12 16:18:40|967.1|967.1|967.2|967|967.2|967.1|967.1|966.9|0
1610468330000|2021-01-12 16:18:50|967.1||967.2||967.2||967.1||1344
1610468340000|2021-01-12 16:19:00|967.3|967.1|966.9|966.7|967.3|967.2|966.9|966.6|4314
1610468350000|2021-01-12 16:19:10|966.8|966.6|966.8|966.7|966.9|966.8|966.7|966.6|2767
1610468360000|2021-01-12 16:19:20|966.9|966.8|967|966.8|967|966.8|966.9|966.7|594
1610468370000|2021-01-12 16:19:30|966.9|966.9|967.2|967|967.2|967|966.9|966.9|2688
1610468380000|2021-01-12 16:19:40|967.1|967.1|967.5|967.3|967.5|967.3|967.1|967.1|1342
1610468390000|2021-01-12 16:19:50|967.6|967.4|968|967.8|968.1|967.9|967.6|967.4|5543
1610468400000|2021-01-12 16:20:00|968.1|967.9|969.2|969|969.5|969.1|968.1|967.9|3499
1610468410000|2021-01-12 16:20:10|969.1|968.9|969.2|968.8|969.2|969|968.9|968.7|3176
1610468420000|2021-01-12 16:20:20|969.1|968.7|968.8|968.6|969.1|968.7|968.6|968.3|100
1610468430000|2021-01-12 16:20:30|968.7|968.7|968.6|968.4|969.2|968.9|968.5|968.3|11336
1610468440000|2021-01-12 16:20:40|968.7|968.5|968.9|968.6|968.9|968.6|968.6|968.5|600
1610468450000|2021-01-12 16:20:50|968.8|968.7|968.9|968.8|968.9|968.8|968.8|968.7|218
1610468460000|2021-01-12 16:21:00|968.8|968.7|969.1|968.8|969.1|968.8|968.8|968.7|3060
1610468470000|2021-01-12 16:21:10|969|968.7|969.1|968.8|969.1|968.9|969|968.7|1988
1610468480000|2021-01-12 16:21:20|969|968.9|968.9|968.7|969|968.9|968.9|968.7|0
1610468490000|2021-01-12 16:21:30|969|968.8|969.2|969|969.2|969|969|968.8|768
1610468500000|2021-01-12 16:21:40|969.1|968.9|969.1|968.9|969.1|968.9|969.1|968.9|0
1610468510000|2021-01-12 16:21:50|969|968.8|968.9|968.7|969.1|968.8|968.8|968.7|3180
1610468520000|2021-01-12 16:22:00|969|968.8|968.9|968.7|969.1|968.8|968.9|968.7|653
1610468530000|2021-01-12 16:22:10||968.8||968.8||968.8||968.8|0
1610468540000|2021-01-12 16:22:20|968.8|968.7|968.8|968.5|968.8|968.8|968.7|968.4|4793
1610468550000|2021-01-12 16:22:30|968.7||968.6||968.7||968.6||0
1610468560000|2021-01-12 16:22:40|968.5|968.4|968.4|968.3|968.5|968.4|968.4|968.2|2396
1610468570000|2021-01-12 16:22:50|968.5|968.2|968.3|968.1|968.5|968.2|968.2|968|2383
1610468580000|2021-01-12 16:23:00|968.4|968.2|968.1|967.9|968.7|968.6|968.1|967.8|52686
1610468590000|2021-01-12 16:23:10|968|967.8|967.8|967.6|968|967.8|967.8|967.6|2861
1610468610000|2021-01-12 16:23:30|967.9|967.7|968.2|968|968.3|968.1|967.9|967.7|2688
1610468620000|2021-01-12 16:23:40|968.3|968.1|968.3|968.1|968.4|968.2|968.2|968.1|1958
1610468630000|2021-01-12 16:23:50|968.2|968|968.2|968|968.2|968|968.2|968|0
1610468640000|2021-01-12 16:24:00|968.1|967.9|967.6|967.4|968.2|967.9|967.6|967.4|2723
1610468650000|2021-01-12 16:24:10|967.5|967.3|967.3|967.2|967.6|967.4|967.3|967.2|1931
1610468660000|2021-01-12 16:24:20|967.4|967.3|967.4|967.2|967.4|967.3|967.4|967.1|489
1610468670000|2021-01-12 16:24:30|967.3|967.1|967.3|967|967.3|967.1|967.3|967|478
1610468680000|2021-01-12 16:24:40|967.4|967.1|967.3|967.2|967.4|967.2|967.3|967|1982
1610468690000|2021-01-12 16:24:50|967.4|967.1|967.4|967.2|967.4|967.2|967.2|967.1|2936
1610468700000|2021-01-12 16:25:00|967.5|967.3|967.6|967.4|968.1|967.8|967.4|967.1|9089
1610468710000|2021-01-12 16:25:10|967.7|967.5|968.3|968|968.3|968.1|967.7|967.5|2586
1610468720000|2021-01-12 16:25:20|968.2|967.9|968.4|968.1|968.4|968.2|968|967.8|4589
1610468730000|2021-01-12 16:25:30|968.3|968|967.8|967.5|968.3|968|967.7|967.5|4182
1610468740000|2021-01-12 16:25:40|967.7|967.6|967.7|967.5|967.8|967.6|967.7|967.5|1812
1610468750000|2021-01-12 16:25:50||967.6||967.5||967.6||967.5|0
1610468770000|2021-01-12 16:26:10|967.8|967.6|968.2|967.9|968.2|967.9|967.8|967.5|7938
1610468780000|2021-01-12 16:26:20|968.1|968|968.2|968|968.2|968|968.1|968|3430
1610468790000|2021-01-12 16:26:30|968.1|968.1|968.1|967.9|968.1|968.1|968.1|967.8|4845
1610468800000|2021-01-12 16:26:40|968|967.8|967.8|967.5|968.1|967.8|967.7|967.4|1764
1610468810000|2021-01-12 16:26:50|967.7|967.4|967.7|967.4|967.7|967.5|967.7|967.4|0
1610468820000|2021-01-12 16:27:00|967.6|967.3|967.7|967.5|967.7|967.6|967.5|967.3|3942
1610468830000|2021-01-12 16:27:10|967.6|967.4|967.7|967.5|967.8|967.6|967.6|967.4|1577
1610468840000|2021-01-12 16:27:20|967.8|967.4|967.7|967.4|968|967.8|967.7|967.4|2522
1610468850000|2021-01-12 16:27:30|967.6|967.3|967.5|967.4|967.6|967.4|967.5|967.2|732
1610468860000|2021-01-12 16:27:40|967.6|967.5|967.9|967.6|967.9|967.7|967.5|967.4|2376
1610468870000|2021-01-12 16:27:50|967.8|967.5|967.7|967.4|967.8|967.6|967.7|967.4|3620
1610468880000|2021-01-12 16:28:00|967.6|967.5|967.7|967.6|967.7|967.6|967.4|967.2|1131
1610468890000|2021-01-12 16:28:10|967.8|967.7|967.9|967.6|968.1|967.8|967.8|967.6|177
1610468900000|2021-01-12 16:28:20|967.8|967.5|966.8|966.5|967.8|967.5|966.8|966.4|20259
1610468910000|2021-01-12 16:28:30|966.9|966.6|966.9|966.5|967.4|967.1|966.8|966.5|5949
1610468920000|2021-01-12 16:28:40|966.8|966.4|967|966.7|967|966.7|966.6|966.3|7502
1610468930000|2021-01-12 16:28:50|967.1|966.8|967|966.8|967.3|967.1|966.9|966.5|2145
1610468940000|2021-01-12 16:29:00|967.1|966.9|967|966.9|967.1|966.9|966.9|966.9|1995
1610468950000|2021-01-12 16:29:10|966.9|966.8|966.5|966.4|966.9|966.8|966.5|966.1|15926
1610468960000|2021-01-12 16:29:20|966.6|966.5|966.8|966.5|967.2|966.9|966.6|966.4|9880
1610468970000|2021-01-12 16:29:30|966.7|966.4|966.5|966.2|966.8|966.5|966.5|966.1|748
1610468980000|2021-01-12 16:29:40|966.4|966.1|966.3|966.1|966.4|966.1|966.1|966|1501
1610468990000|2021-01-12 16:29:50|966.4|966.2|967.6|967.5|967.7|967.5|966.4|966.2|8177
1610524810000|2021-01-13 08:00:10|964.4|962.6|963.1|962.3|964.4|962.7|963.1|962.1|74259
1610524820000|2021-01-13 08:00:20|963|962.2|961.5|959.6|963|962.2|961.5|959.6|65680
1610524830000|2021-01-13 08:00:30|961.4|959.7|961.3|959.7|961.4|959.7|961.3|959.7|0
1610524840000|2021-01-13 08:00:40|961|961|960.7|959.7|961|961|960.7|959.7|7000
1610524850000|2021-01-13 08:00:50|960.3|959|959.9|958.7|960.3|959|959.7|958.6|1387
1610524860000|2021-01-13 08:01:00|960|958.8|960.7|959.2|960.7|959.2|959.8|958.8|6891
1610524870000|2021-01-13 08:01:10|960.6|959.3|962.4|960.3|962.9|961.2|960.3|959.3|7292
1610524880000|2021-01-13 08:01:20|962.5||962.6||962.6||962.5||0
1610524890000|2021-01-13 08:01:30|962.5|962|960|959|962.5|962|959.7|959|11393
1610524900000|2021-01-13 08:01:40|960.1|959.1|960.8|960.2|961.4|960.5|960.1|959.1|2612
1610524910000|2021-01-13 08:01:50|960.9|960.8|960.7|960|961.6|960.8|960.2|959.3|5689
1610524920000|2021-01-13 08:02:00|960.6|959.9|962.9|962|963.1|962.2|960.5|959.6|2487
1610524930000|2021-01-13 08:02:10|962.8|961.9|963.8|962.6|964.1|962.8|962.3|961.5|5007
1610524940000|2021-01-13 08:02:20|963.7|962.4|962.6|961.6|963.7|962.5|962.6|961.2|2173
1610524950000|2021-01-13 08:02:30||961.7||961.7||961.7||961.7|0
1610524960000|2021-01-13 08:02:40|962.7|961.8|964.4|963.7|964.4|963.7|962.6|961.8|3575
1610524970000|2021-01-13 08:02:50|965|963.8|965.3|964.5|965.6|964.7|964.6|963.8|4498
1610524980000|2021-01-13 08:03:00|965.4|964.6|966.4|965.4|967|965.9|964.4|964.3|12201
1610524990000|2021-01-13 08:03:10|966.3|965.2|966.2|965.1|966.3|965.4|966|964.9|1346
1610525000000|2021-01-13 08:03:20|966.3|965.2|966.4|965.5|966.5|965.7|966.3|965.2|0
1610525010000|2021-01-13 08:03:30|966.5|966.4|967.2|966.1|967.5|966.4|966.3|965.5|6334
1610525020000|2021-01-13 08:03:40|966.5|966|966.5|965.7|967.2|966.6|966.5|965.7|2293
1610525030000|2021-01-13 08:03:50|966.7|965.8|967.4|966.6|967.5|966.6|966.5|965.7|1918
1610525040000|2021-01-13 08:04:00|967.5|966.7|967.7|967.1|967.9|967.2|967.3|966.4|2538
1610525050000|2021-01-13 08:04:10|967.6|967.2|967.3|966.5|967.7|967.2|967.2|966.5|883
1610525060000|2021-01-13 08:04:20|967.2|966.2|967.3|966.6|967.4|966.6|967|966.1|1084
1610525070000|2021-01-13 08:04:30|967.2|966.2|968.3|967.6|968.6|967.9|966.9|966.2|12129
1610525080000|2021-01-13 08:04:40|968.2|967.4|968|967.4|968.5|967.4|967.6|966.8|4631
1610525090000|2021-01-13 08:04:50|968.1|966.8|967.7|966.9|968.2|966.9|967.6|966.7|2251
1610525100000|2021-01-13 08:05:00|967.6|966.7|964.3|963.6|967.6|966.7|964.3|963.4|2534
1610525110000|2021-01-13 08:05:10|964.1|963.2|962.6|961.9|964.1|963.3|962.5|961.7|0
1610525120000|2021-01-13 08:05:20|962.7|962|961.3|960.4|963.7|962.8|961.3|960.2|14833
1610525130000|2021-01-13 08:05:30|961.4|959.9|960.4|959.7|961.4|960.2|960.4|959.7|1625
1610525140000|2021-01-13 08:05:40|960.5|959.8|961.1|960|961.1|960|960.5|959.8|2173
1610525150000|2021-01-13 08:05:50|961.2|960.1|961.3|960.2|961.4|960.2|961|960.1|2069
1610525160000|2021-01-13 08:06:00|961.2|960.3|962.3|961|962.6|961.1|960.9|960.3|6533
1610525170000|2021-01-13 08:06:10|962.5|961.1|963|961.8|963.2|961.8|962.5|961.1|556
1610525180000|2021-01-13 08:06:20|963.1|961.9|963.7|962.5|963.7|962.5|963.1|961.9|0
1610525190000|2021-01-13 08:06:30|963.8|962.6|964.2|963.6|964.4|963.6|963.7|962.6|202
1610525200000|2021-01-13 08:06:40|964.1|963.4|963|962.3|964.1|963.4|963|962.2|7320
1610525210000|2021-01-13 08:06:50|963.2|962.4|965.2|964.4|965.6|964.8|963.2|962.4|9120
1610525220000|2021-01-13 08:07:00|965|964.5|965.3|964.5|966.1|965.3|964.5|963.3|3146
1610525230000|2021-01-13 08:07:10|965.2|964.6|964.8|964.3|965.2|964.7|964.7|964.2|2373
1610525240000|2021-01-13 08:07:20|965|964.4|966|965.3|966.1|965.3|965|964.4|2322
1610525250000|2021-01-13 08:07:30|966.1|965.4|966.9|966.1|967|966.2|966.1|965.4|0
1610525260000|2021-01-13 08:07:40||966||966.1||966.2||966|0
1610525270000|2021-01-13 08:07:50|966.8|966|965|964.4|966.8|966|964.9|964.1|5563
1610525280000|2021-01-13 08:08:00|965.1|964.3|965.7|965|966|965.2|964.8|964.1|8759
1610525290000|2021-01-13 08:08:10|965.8|965.1|965.3|964.4|966.1|965.4|965.3|964.4|5917
1610525300000|2021-01-13 08:08:20|965|964.3|964.5|964|965|964.3|964.3|963.7|877
1610525310000|2021-01-13 08:08:30|964.4|963.7|964.3|963.6|964.7|963.9|964.3|963.5|2818
1610525320000|2021-01-13 08:08:40|964.5|963.7|964.4|963.6|964.5|963.7|964.4|963.6|0
1610525330000|2021-01-13 08:08:50|964.5|963.7|964|963.3|964.7|963.9|964|963.1|217
1610525340000|2021-01-13 08:09:00|963.9|963.1|963|962.8|963.9|963.4|963|962.5|27675
1610525350000|2021-01-13 08:09:10|963.3|962.9|964.3|963.5|964.4|963.5|963.2|962.8|14591
1610525360000|2021-01-13 08:09:20|964.2|963.4|964.9|964.1|965|964.1|964|963.4|1478
1610525370000|2021-01-13 08:09:30|964.8|964|964.9|964.2|964.9|964.2|964.5|963.9|1000
1610525380000|2021-01-13 08:09:40|964.8|964.1|964.6|964.1|964.8|964.2|964.6|963.8|0
1610525390000|2021-01-13 08:09:50|964.7||964.6||964.7||964.6||0
1610525400000|2021-01-13 08:10:00|964.5|963.8|964.7|964|964.7|964|964.4|963.7|912
1610525410000|2021-01-13 08:10:10|964.8|964.1|965.8|965.2|966.6|965.7|964.8|964.1|14338
1610525420000|2021-01-13 08:10:20|966.1|965.5|965.9|965.2|966.2|965.6|965.8|965.1|2181
1610525430000|2021-01-13 08:10:30|966|965.3|966.9|966.2|967|966.2|966|965.3|0
1610525440000|2021-01-13 08:10:40|967|966.3|966.9|966.2|967|966.4|966.9|966.1|0
1610525450000|2021-01-13 08:10:50|967|966.3|966.5|965.8|967|966.4|966.5|965.8|0
1610525460000|2021-01-13 08:11:00|966.4|965.7|966.7|965.9|966.8|966.2|965.4|964.9|5601
1610525470000|2021-01-13 08:11:10|966.4|965.8|965.6|965|966.4|965.8|965.6|964.9|0
1610525480000|2021-01-13 08:11:20|965.7|965.1|965.5|965|965.8|965.1|965.5|965|1000
1610525500000|2021-01-13 08:11:40|965.4|964.9|965.3|964.5|965.4|964.9|965.3|964.5|885
1610525510000|2021-01-13 08:11:50|965|964.4|965|964.6|965|964.6|964.4|963.9|1806
1610525520000|2021-01-13 08:12:00|964.9|964.4|964.9|964.2|964.9|964.5|964.9|964.1|0
1610525530000|2021-01-13 08:12:10|964.8|964.1|964.8|964.1|964.8|964.4|964.8|964|0
1610525540000|2021-01-13 08:12:20|965|964|965.5|964.7|965.6|965|965|964|353
1610525550000|2021-01-13 08:12:30||964.8||964.8||964.8||964.8|0
1610525560000|2021-01-13 08:12:40|965.6|964.9|965.6|965.1|965.6|965.1|965.6|964.9|0
1610525570000|2021-01-13 08:12:50|965.5|965|964.7|964|965.5|965|964.7|963.9|0
1610525580000|2021-01-13 08:13:00|964.6|964.1|965|964.3|965|964.3|964.5|964.1|0
1610525600000|2021-01-13 08:13:20|965.1|964.4|965.6|965|965.6|965.1|965.1|964.4|3556
1610525610000|2021-01-13 08:13:30|965.9|965.1|966.2|965.6|966.6|966.5|965.9|965.1|10201
1610525620000|2021-01-13 08:13:40|966.3|965.5|966.9|966.1|967|966.1|966.3|965.4|1893
1610525640000|2021-01-13 08:14:00|966.8|966|967|966.3|967|966.3|966.7|965.8|0
1610525650000|2021-01-13 08:14:10|967.1|966.4|968|967|968.6|967.6|967.1|966.4|4161
1610525670000|2021-01-13 08:14:30|967.9|966.9|965.9|965.5|967.9|966.9|965.9|965.4|7922
1610525680000|2021-01-13 08:14:40|965.8|965.6|965.9|965.5|965.9|965.6|965.8|965.5|0
1610525690000|2021-01-13 08:14:50|965.8|965.3|965.8|965.2|965.9|965.3|965.3|964.9|4170
1610525700000|2021-01-13 08:15:00|965.9|965.1|965.5|964.9|966.1|965.1|965.4|964.8|0
1610525710000|2021-01-13 08:15:10|965.6|965|966.1|965.5|966.2|965.5|965.6|965|0
1610525720000|2021-01-13 08:15:20|966|965.4|965.8|965.3|966.7|965.8|965.8|965.3|1072
1610525730000|2021-01-13 08:15:30|965.7|965.4|966.2|965.6|966.3|965.7|965.7|965.3|2250
1610525740000|2021-01-13 08:15:40||965.7||965.7||965.7||965.7|0
1610525750000|2021-01-13 08:15:50|966.1||966.1||966.1||966.1||0
1610525760000|2021-01-13 08:16:00|966|965.8|966.9|966.3|967.1|966.4|966|965.8|1413
1610525770000|2021-01-13 08:16:10|967.2|966.2|966.4|965.9|967.4|966.8|966.4|965.7|6162
1610525780000|2021-01-13 08:16:20|966.5|966|966.9|966.2|967|966.2|966.5|966|1747
1610525790000|2021-01-13 08:16:30|967.1|966.3|966.2|965.7|967.1|966.4|966.2|965.7|0
1610525800000|2021-01-13 08:16:40|966.3|965.8|965.6|965|966.4|965.8|965.6|964.9|4
1610525810000|2021-01-13 08:16:50|965.5|964.9|965.2|964.8|965.5|964.9|965.1|964.8|0
1610525820000|2021-01-13 08:17:00|965.1|964.5|964.7|964.2|965.1|964.5|964.6|963.9|650
1610525830000|2021-01-13 08:17:10|964.8|964.3|964.9|964.6|965.2|964.6|964.6|964.1|7236
1610525840000|2021-01-13 08:17:20|965.1|964.7|965.5|965|965.9|965.2|965.1|964.7|1519
1610525860000|2021-01-13 08:17:40|965.6|965.1|965.7|965|965.8|965.1|965.5|965|0
1610525870000|2021-01-13 08:17:50|965.6|964.9|965|964.7|965.6|964.9|965|964.5|6336
1610525880000|2021-01-13 08:18:00|964.9|964.5|965.2|964.6|965.5|964.9|964.8|964.3|1140
1610525890000|2021-01-13 08:18:10|965.4|964.5|965.4|964.8|965.5|964.8|965.1|964.5|0
1610525900000|2021-01-13 08:18:20|965.5|964.9|965|964.4|965.6|965|965|964.4|2000
1610525920000|2021-01-13 08:18:40|964.9|964.3|965.5|964.8|965.6|965.3|964.8|964.3|1584
1610525930000|2021-01-13 08:18:50|965.6||965.4||965.6||965.4||0
1610525940000|2021-01-13 08:19:00|965.6|964.9|965.5|965|965.7|965|965.5|964.9|0
1610525950000|2021-01-13 08:19:10|965.6|965.1|966.2|965.4|966.2|965.4|965.6|965.1|0
1610525960000|2021-01-13 08:19:20|966.1||966||966.1||966||150
1610525970000|2021-01-13 08:19:30|965.9|965.3|965.3|964.7|966|965.3|965.3|964.7|293
1610525980000|2021-01-13 08:19:40|965.2|964.5|964.7|964.2|965.2|964.6|964.7|964.1|0
1610525990000|2021-01-13 08:19:50|964.6|964.1|963.8|963.4|964.6|964.1|963.8|963.3|2996
1610526000000|2021-01-13 08:20:00|963.7|963.3|963.8|963.4|963.8|963.4|963.7|963.1|0
1610526010000|2021-01-13 08:20:10|963.7|963.3|963.3|962.6|963.8|963.3|963.2|962.6|3
1610526020000|2021-01-13 08:20:20|963.2|962.5|963.6|963.1|963.9|963.8|962.9|962.2|30000
1610526030000|2021-01-13 08:20:30|963.8|963.2|963.6|963|964|963.6|963.6|962.9|4218
1610526040000|2021-01-13 08:20:40|963.5|962.9|963.6|963|963.6|963|963.4|962.9|0
1610526050000|2021-01-13 08:20:50|963.9|963.1|964.1|963.5|964.4|963.8|963.9|963.1|1671
1610526060000|2021-01-13 08:21:00|964.2|963.6|964.3|963.6|964.4|963.7|964.2|963.5|0
1610526070000|2021-01-13 08:21:10|964.2|963.5|964.1|963.5|964.2|963.6|964|963.3|0
1610526080000|2021-01-13 08:21:20|964|963.4|964.5|963.9|964.6|963.9|963.7|963.1|1569
1610526090000|2021-01-13 08:21:30|964.8|964|965.5|964.8|965.6|964.8|964.7|964|1454
1610526100000|2021-01-13 08:21:40|965.8|964.9|965.8|965.3|966|965.3|965.7|964.9|0
1610526110000|2021-01-13 08:21:50|966||965.9||966||965.9||0
1610526120000|2021-01-13 08:22:00|966.2|965.4|965.7|965.1|966.2|965.4|965.7|965.1|4847
1610526130000|2021-01-13 08:22:10||965||965.1||965.1||965|0
1610526140000|2021-01-13 08:22:20|965.8|965.2|965.9|965.2|966|965.3|965.8|965.2|0
1610526150000|2021-01-13 08:22:30|965.8|965.1|964.9|964.4|965.8|965.1|964.9|964|11822
1610526160000|2021-01-13 08:22:40|965|964.5|964.9|964.4|965|964.6|964.8|964.3|2383
1610526170000|2021-01-13 08:22:50|965||965||965||965||0
1610526180000|2021-01-13 08:23:00|964.8|964.3|964.8|964.3|964.8|964.3|964.7|964.3|0
1610526190000|2021-01-13 08:23:10|964.7|964.4|964.8|964.3|964.8|964.4|964.7|964.3|0
1610526200000|2021-01-13 08:23:20|964.7||964.5||964.7||964.5||0
1610526210000|2021-01-13 08:23:30|964.6|964.4|965.6|965|965.7|965|964.5|964.4|1100
1610526220000|2021-01-13 08:23:40|965.5|964.8|965.5|964.8|965.6|964.9|965.5|964.8|0
1610526230000|2021-01-13 08:23:50|965.4|964.7|965.3|964.6|965.4|964.7|965.3|964.5|781
1610526240000|2021-01-13 08:24:00|965.2|964.5|964.9|964.2|965.2|964.5|964.9|964.1|2437
1610526250000|2021-01-13 08:24:10|964.8|964.1|964|963.5|964.8|964.1|964|963.3|2500
1610526260000|2021-01-13 08:24:20|964.2|963.6|964.7|964|964.8|964|964.2|963.5|5974
1610526280000|2021-01-13 08:24:40|964.9|964.1|964.7|963.9|965|964.3|964.7|963.9|0
1610526290000|2021-01-13 08:24:50||964||963.9||964||963.9|0
1610526310000|2021-01-13 08:25:10||964||964.2||964.2||963.9|0
1610526320000|2021-01-13 08:25:20|964.9|964.3|964.2|963.8|964.9|964.3|964.1|963.6|2076
1610526330000|2021-01-13 08:25:30|964.1|963.6|963.1|962.5|964.1|963.6|962.9|962.3|1997
1610526340000|2021-01-13 08:25:40|963|962.6|963|962.4|963|962.7|963|962.3|0
1610526350000|2021-01-13 08:25:50||962.5||962.5||962.6||962.5|0
1610526360000|2021-01-13 08:26:00|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.2|0
1610526370000|2021-01-13 08:26:10|962.8|962.2|962.9|962.3|962.9|962.3|962.8|962.2|0
1610526380000|2021-01-13 08:26:20|962.8|962.1|962.6|962|962.8|962.1|962.6|962|1200
1610526390000|2021-01-13 08:26:30|962.5|962.1|962.3|961.7|962.5|962.1|962.3|961.6|704
1610526400000|2021-01-13 08:26:40|962.2|961.5|961.7|961.1|962.2|961.6|961.7|961|0
1610526410000|2021-01-13 08:26:50|961.6|960.9|961.2|960.6|961.6|961|961.2|960.4|1000
1610526420000|2021-01-13 08:27:00|961.1|960.4|960.8|960.2|961.1|960.5|960.8|960|0
1610526430000|2021-01-13 08:27:10|960.9|960.3|961|960.6|961.6|961.1|960.9|960.3|30875
1610526440000|2021-01-13 08:27:20|961.1|960.7|961.4|960.8|961.6|960.9|961.1|960.7|1792
1610526460000|2021-01-13 08:27:40|961.5|961|961.9|961.4|962|961.4|961.5|961|8798
1610526470000|2021-01-13 08:27:50|962.1|961.5|962.1|961.5|962.4|961.8|962.1|961.5|1326
1610526480000|2021-01-13 08:28:00||961.4||961.5||961.5||961.4|1000
1610526490000|2021-01-13 08:28:10|962.3|961.6|962.3|961.7|962.4|961.7|962.2|961.6|1000
1610526500000|2021-01-13 08:28:20|962.5|961.8|962.5|961.8|962.7|961.9|962.3|961.7|2190
1610526510000|2021-01-13 08:28:30|962.7|961.9|962.6|961.9|962.7|962|962.6|961.9|0
1610526520000|2021-01-13 08:28:40|962.5||962.4||962.5||962.4||0
1610526530000|2021-01-13 08:28:50|962.5|962|962.8|962.2|963|962.3|962.5|962|0
1610526540000|2021-01-13 08:29:00|962.7|962.3|962.4|961.7|962.7|962.3|962.4|961.7|0
1610526550000|2021-01-13 08:29:10|962.1|961.6|961.8|961.4|962.1|961.9|961.8|961.4|2247
1610526560000|2021-01-13 08:29:20|961.7|961.3|961.4|961|961.7|961.3|961.3|960.9|197
1610526570000|2021-01-13 08:29:30|961.3|960.9|960.7|960.1|961.3|960.9|960.7|960|5000
1610526580000|2021-01-13 08:29:40|960.8|960.2|960.9|960.2|961.2|960.5|960.8|960.1|0
1610526590000|2021-01-13 08:29:50|960.8|960.1|960.3|960|960.8|960.1|960.3|959.9|0
1610526600000|2021-01-13 08:30:00|960.4|960.1|960.7|960.1|960.8|960.2|960.3|960|377
1610526610000|2021-01-13 08:30:10|960.8|960.2|961|960.4|961.1|960.5|960.7|960.1|9519
1610526620000|2021-01-13 08:30:20|961.1|960.3|961.2|960.6|961.3|960.7|961.1|960.3|3727
1610526630000|2021-01-13 08:30:30||960.7||960.7||960.7||960.6|0
1610526640000|2021-01-13 08:30:40|961.4|960.4|960.9|960.3|961.5|960.4|960.8|960.3|484
1610526650000|2021-01-13 08:30:50|960.8|960.2|960.8|960.2|960.8|960.3|960.7|960.2|750
1610526660000|2021-01-13 08:31:00|960.9|960.3|961|960.4|961.1|960.5|960.8|960.2|531
1610526670000|2021-01-13 08:31:10|961.1|960.5|961|960.4|961.3|960.8|961|960.3|0
1610526680000|2021-01-13 08:31:20|960.7|960.3|960.6|960|960.7|960.3|960|959.3|7777
1610526690000|2021-01-13 08:31:30|960.5||960.4||960.5||960.4||0
1610526700000|2021-01-13 08:31:40|960.3|959.8|959.8|959.3|960.6|960.5|959.8|959.2|30192
1610526710000|2021-01-13 08:31:50|959.7|959.2|959.4|958.8|959.7|959.2|959.3|958.8|4875
1610526720000|2021-01-13 08:32:00|959.3|958.7|958.8|958.5|959.3|958.7|958.8|958.5|2323
1610526730000|2021-01-13 08:32:10|959.1|958.6|959.2|958.5|959.3|958.7|959|958.4|903
1610526740000|2021-01-13 08:32:20|959.4|958.6|959.3|958.8|959.6|958.9|959.2|958.6|0
1610526750000|2021-01-13 08:32:30|959.5|958.9|959.6|959.2|960|959.2|959.5|958.9|59
1610526760000|2021-01-13 08:32:40|959.7|959.1|959.6|959.1|959.7|959.1|959.6|959.1|0
1610526770000|2021-01-13 08:32:50|959.8|959.2|960.5|959.9|960.6|959.9|959.8|959.2|13956
1610526780000|2021-01-13 08:33:00|960.6|960|960.6|960.1|960.6|960.1|960.6|960|0
1610526800000|2021-01-13 08:33:20|960.8|960.6|960.6|959.9|961.1|960.8|960.6|959.9|3414
1610526810000|2021-01-13 08:33:30|960.7|960|961.2|960.5|961.4|960.6|960.6|960|0
1610526820000|2021-01-13 08:33:40|961.3|960.4|960.9|960.5|961.4|960.8|960.8|960.3|574
1610526840000|2021-01-13 08:34:00|960.8|960.3|960.2|959.7|960.8|960.3|960.2|959.7|700
1610526850000|2021-01-13 08:34:10|960.3|959.8|959.6|959.2|960.3|959.8|959.6|959.1|2601
1610526860000|2021-01-13 08:34:20|959.5|959|959.4|959|959.5|959|959.4|959|176
1610526870000|2021-01-13 08:34:30|959.3|958.8|958.7|958.3|959.3|958.8|958.7|958.2|1238
1610526880000|2021-01-13 08:34:40|958.6|958.4|958.8|958.3|958.9|958.4|958.6|958.3|4243
1610526890000|2021-01-13 08:34:50|958.9|958.4|958.8|958.4|958.9|958.4|958.8|958.4|1577
1610526900000|2021-01-13 08:35:00|959|958.5|959|958.5|959.2|958.8|958.6|958.1|15166
1610526910000|2021-01-13 08:35:10|959.1|958.6|959.7|959|959.8|959|959|958.6|13816
1610526920000|2021-01-13 08:35:20|959.8|959.1|959.9|959.2|960|959.6|959.8|959.1|2563
1610526930000|2021-01-13 08:35:30||959.3||959.4||959.4||959.3|0
1610526940000|2021-01-13 08:35:40||959.3||959.4||959.4||959.3|0
1610526960000|2021-01-13 08:36:00|959.8|959.3|960|959.6|960|959.6|959.7|959.3|0
1610526970000|2021-01-13 08:36:10|959.9|959.5|960|959.5|960|959.5|959.9|959.5|0
1610526980000|2021-01-13 08:36:20|959.9|959.4|959.7|959.4|959.9|959.4|959.7|959.4|0
1610526990000|2021-01-13 08:36:30|959.6|959.3|959|958.7|959.6|959.3|958.9|958.7|898
1610527000000|2021-01-13 08:36:40|958.9|958.6|958.9|958.6|959.1|958.6|958.9|958.6|591
1610527010000|2021-01-13 08:36:50|958.8|958.4|958|957.7|958.8|958.4|958|957.7|5200
1610527020000|2021-01-13 08:37:00|957.9|957.4|958|957.6|958.1|957.6|957.8|957.2|551
1610527030000|2021-01-13 08:37:10||957.8||957.8||957.8||957.8|0
1610527050000|2021-01-13 08:37:30|958.1|957.9|958.5|958|958.5|958|957.8|957.5|5116
1610527060000|2021-01-13 08:37:40|958.6|958.1|959.2|958.6|959.3|958.6|958.6|958.1|1691
1610527070000|2021-01-13 08:37:50|959.1|958.5|959|958.5|959.1|958.5|959|958.4|0
1610527080000|2021-01-13 08:38:00|958.9|958.4|958.9|958.5|959|958.5|958.9|958.4|0
1610527090000|2021-01-13 08:38:10|959||959.2||959.2||959||0
1610527100000|2021-01-13 08:38:20|959.3||959.2||959.3||959.1||877
1610527110000|2021-01-13 08:38:30|959.3|958.6|959.7|959.2|959.8|959.2|959.3|958.6|776
1610527120000|2021-01-13 08:38:40||959.1||959.1||959.1||959.1|0
1610527130000|2021-01-13 08:38:50|959.8|959.2|960|959.7|960.3|959.8|959.8|959.2|470
1610527150000|2021-01-13 08:39:10|960.2|959.8|960.2|959.7|960.6|960|960.2|959.7|1214
1610527160000|2021-01-13 08:39:20|960.1|959.8|960.3|959.8|960.3|959.8|960.1|959.8|0
1610527170000|2021-01-13 08:39:30|960.2|959.7|960.4|959.7|960.4|959.7|960.1|959.6|1030
1610527190000|2021-01-13 08:39:50|960.5|959.8|960.9|960.4|960.9|960.4|960.5|959.8|979
1610527200000|2021-01-13 08:40:00|961|960.5|961.4|961|961.5|961.2|961|960.5|1888
1610527210000|2021-01-13 08:40:10|961.5|960.9|961.3|960.8|961.5|961.1|961.3|960.8|2334
1610527220000|2021-01-13 08:40:20|961.2|960.9|960.2|959.7|961.2|960.9|960|959.7|112052
1610527230000|2021-01-13 08:40:30|960.1||959.9||960.1||959.9||1006
1610527240000|2021-01-13 08:40:40|960|959.8|960.1|959.7|960.2|959.9|960|959.7|700
1610527250000|2021-01-13 08:40:50|||||||||200
1610527270000|2021-01-13 08:41:10|960.2|959.8|960.1|959.7|960.2|959.9|960.1|959.7|3366
1610527280000|2021-01-13 08:41:20|960|959.5|959.4|958.9|960|959.7|959.4|958.9|2287
1610527290000|2021-01-13 08:41:30|959.3|958.8|958.8|958.3|959.3|958.8|958.8|958.2|1063
1610527300000|2021-01-13 08:41:40|958.9||958.8||958.9||958.8||0
1610527310000|2021-01-13 08:41:50|958.9|958.4|958.8|958.3|958.9|958.5|958.8|958.3|0
1610527320000|2021-01-13 08:42:00|958.9|958.4|959.2|958.7|959.2|958.7|958.9|958.4|3706
1610527330000|2021-01-13 08:42:10|959.1|958.5|959.1|958.5|959.1|958.7|959.1|958.5|0
1610527340000|2021-01-13 08:42:20|959|958.3|958.7|958.1|959|958.3|958.7|958|353
1610527350000|2021-01-13 08:42:30|958.8|958.3|959.1|958.6|959.1|958.6|958.8|958.3|0
1610527360000|2021-01-13 08:42:40|959.2|959.1|959.4|958.9|959.7|959.1|959.2|958.8|598
1610527370000|2021-01-13 08:42:50||958.8||959||959||958.8|0
1610527380000|2021-01-13 08:43:00|959.5|959.1|959.6|959.1|959.6|959.2|959.5|959.1|2326
1610527400000|2021-01-13 08:43:20|959.5|959|959.3|958.9|959.5|959|958.8|958.3|13317
1610527430000|2021-01-13 08:43:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|554
1610527440000|2021-01-13 08:44:00||958.9||958.9||958.9||958.9|0
1610527450000|2021-01-13 08:44:10|959.3|959|959.5|959.1|959.5|959.1|959.3|959|468
1610527480000|2021-01-13 08:44:40|959.6|959.2|960|959.7|960|959.8|959.6|959.2|8521
1610527490000|2021-01-13 08:44:50|960.1|960|960.2|960|960.2|960|960.1|960|700
1610527500000|2021-01-13 08:45:00|960.1|959.8|960.2|959.8|960.2|960|960.1|959.7|7997
1610527510000|2021-01-13 08:45:10|960.1|959.7|959.9|959.4|960.2|960|959.9|959.4|659
1610527520000|2021-01-13 08:45:20||959.6||959.6||959.6||959.6|0
1610527530000|2021-01-13 08:45:30|960||959.9||960||959.9||0
1610527550000|2021-01-13 08:45:50|960|959.7|960.2|959.7|960.2|959.7|959.9|959.7|3999
1610527560000|2021-01-13 08:46:00|960.1|959.8|960.9|960.5|960.9|960.5|960.1|959.8|6063
1610527570000|2021-01-13 08:46:10|961|960.6|961|960.5|961.1|960.7|961|960.5|2194
1610527580000|2021-01-13 08:46:20||960.4||960.5||960.5||960.4|0
1610527590000|2021-01-13 08:46:30|960.9|960.4|960.8|960.3|960.9|960.4|960.8|960.2|0
1610527600000|2021-01-13 08:46:40|960.7|960.2|960.4|959.9|960.7|960.2|960.4|959.9|1200
1610527610000|2021-01-13 08:46:50|960.5||960.4||960.5||960.4||0
1610527620000|2021-01-13 08:47:00|960.5|960|960.6|960.1|960.6|960.1|960.5|960|0
1610527630000|2021-01-13 08:47:10|960.5||960.5||960.6||960.4||0
1610527640000|2021-01-13 08:47:20|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.1|0
1610527650000|2021-01-13 08:47:30|960.5|960.1|960.6|960.1|960.7|960.2|960.5|960.1|0
1610527660000|2021-01-13 08:47:40|960.4|959.9|960.3|959.8|960.4|959.9|960.2|959.8|44
1610527680000|2021-01-13 08:48:00|960.4|959.9|960.3|959.9|960.4|960.2|960.1|959.8|4574
1610527690000|2021-01-13 08:48:10|960.2|960|960.4|960.1|960.4|960.1|960.2|960|700
1610527700000|2021-01-13 08:48:20|960.3|960.2|960.3|960|960.4|960.2|960.3|960|2830
1610527710000|2021-01-13 08:48:30|960.2|959.9|960.2|959.7|960.2|959.9|959.9|959.6|5004
1610527720000|2021-01-13 08:48:40|960.1|959.6|959.9|959.6|960.1|959.6|959.9|959.6|0
1610527750000|2021-01-13 08:49:10|959.8|959.2|959.2|959|959.8|959.2|959.1|958.8|9335
1610527760000|2021-01-13 08:49:20|958.9|958.8|959.1|958.8|959.2|958.9|958.6|958.3|23838
1610527770000|2021-01-13 08:49:30||958.7||958.8||958.8||958.7|0
1610527780000|2021-01-13 08:49:40|959.2|959|959.3|958.7|959.8|959.4|959.2|958.7|9611
1610527790000|2021-01-13 08:49:50|959.2|958.6|958.9|958.5|959.2|958.7|958.6|958.2|692
1610527800000|2021-01-13 08:50:00|959|958.6|959.1|958.8|959.5|959.2|959|958.6|5623
1610527810000|2021-01-13 08:50:10|959|958.7|959.5|958.9|959.5|959.1|959|958.7|6017
1610527820000|2021-01-13 08:50:20|959.6|959|959.9|959.7|959.9|959.7|959.6|959|532
1610527830000|2021-01-13 08:50:30|960|959.8|960|959.5|960|959.8|959.9|959.5|0
1610527840000|2021-01-13 08:50:40|959.9|959.6|959.7|959.1|960|959.7|959.5|959.1|5864
1610527850000|2021-01-13 08:50:50|959.6|959.2|959.9|959.5|959.9|959.5|959.5|959.1|2067
1610527860000|2021-01-13 08:51:00|959.8|959.4|958.7|958.3|959.9|959.5|958.7|958.1|18182
1610527870000|2021-01-13 08:51:10|958.6||958.6||958.6||958.6||0
1610527880000|2021-01-13 08:51:20|958.5|958.4|958.2|957.7|958.5|958.4|958|957.6|569
1610527890000|2021-01-13 08:51:30|958.4|957.8|958.6|958.1|958.7|958.1|958.2|957.8|695
1610527910000|2021-01-13 08:51:50|958.4|958.4|958.7|958.3|958.9|958.6|958.4|958.2|7065
1610527920000|2021-01-13 08:52:00|958.6|958.1|958.4|958.1|958.6|958.2|958.3|957.8|4815
1610527930000|2021-01-13 08:52:10|958.3||958.3||958.3||958.3||0
1610527940000|2021-01-13 08:52:20|958.2|957.9|958.7|958.3|958.7|958.3|958.2|957.8|5944
1610527950000|2021-01-13 08:52:30|958.8|958.2|958.9|958.3|958.9|958.5|958.6|958.2|1992
1610527970000|2021-01-13 08:52:50|958.8||958.9||958.9||958.8||0
1610527980000|2021-01-13 08:53:00|959|958.4|958.7|958.3|959.3|959|958.7|958.2|95348
1610528000000|2021-01-13 08:53:20|958.5|958.4|958.5|958.2|958.8|958.4|958.3|958.2|3850
1610528010000|2021-01-13 08:53:30|958.4|958|958.2|957.9|958.4|958|958.1|957.8|0
1610528020000|2021-01-13 08:53:40|958.1|957.7|958|957.9|958.1|957.9|957.9|957.5|494
1610528030000|2021-01-13 08:53:50|958.1||958.3||958.3||958.1||580
1610528040000|2021-01-13 08:54:00|958.4|958|958.7|958.2|958.7|958.2|958.3|958|5904
1610528050000|2021-01-13 08:54:10|958.6|958.1|958.5|957.9|958.6|958.1|958.3|957.9|700
1610528060000|2021-01-13 08:54:20|958.4|957.7|957.9|957.6|958.4|957.7|957.9|957.5|359
1610528070000|2021-01-13 08:54:30|958|957.5|958.1|957.6|958.2|957.6|957.9|957.5|0
1610528080000|2021-01-13 08:54:40|958.2||958.1||958.2||958.1||0
1610528090000|2021-01-13 08:54:50|958.2||958.1||958.2||958.1||0
1610528100000|2021-01-13 08:55:00|958.2|957.8|958.3|957.9|958.3|957.9|958.1|957.8|0
1610528110000|2021-01-13 08:55:10|958.2|957.8|958.3|957.8|958.3|957.9|958.2|957.7|0
1610528120000|2021-01-13 08:55:20|958.2|957.9|958.3|957.8|958.3|957.9|958.2|957.8|428
1610528140000|2021-01-13 08:55:40|958.2|957.9|958.2|957.8|958.3|957.9|958.2|957.8|0
1610528150000|2021-01-13 08:55:50|958.1|957.6|957.8|957.5|958.1|957.6|957.6|957.3|1622
1610528160000|2021-01-13 08:56:00|957.7|957.4|957.7|957.4|957.8|957.5|957.6|957.4|3193
1610528170000|2021-01-13 08:56:10|957.6|957.3|957.5|957.1|957.6|957.4|957.5|957|829
1610528180000|2021-01-13 08:56:20|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1610528190000|2021-01-13 08:56:30|957.7|957.4|957.8|957.5|957.8|957.6|957.7|957.4|486
1610528200000|2021-01-13 08:56:40|957.9|957.6|958.3|957.8|958.4|957.9|957.9|957.6|6430
1610528210000|2021-01-13 08:56:50|958.2|957.7|957.8|957.5|958.2|957.7|957.7|957.4|1939
1610528220000|2021-01-13 08:57:00|957.9|957.6|957.6|957.2|958.1|957.7|957.6|957.2|1742
1610528230000|2021-01-13 08:57:10|957.7|957.1|957.6|957.2|957.8|957.4|957.5|957.1|2410
1610528240000|2021-01-13 08:57:20|957.5|957.3|957.5|957.3|957.5|957.3|957.4|957.2|148
1610528250000|2021-01-13 08:57:30|957.6|957.2|958|957.7|958.1|957.7|957.6|957.2|216
1610528260000|2021-01-13 08:57:40|957.9|957.6|958|957.6|958|957.9|957.7|957.4|5516
1610528270000|2021-01-13 08:57:50|957.9|957.7|958.3|958.1|958.4|958.1|957.9|957.7|1501
1610528280000|2021-01-13 08:58:00|958.4|958.2|958.6|958.3|958.8|958.6|958.4|958.2|6147
1610528290000|2021-01-13 08:58:10|958.7|958.2|958.6|958.3|958.8|958.5|958.6|958.2|1891
1610528300000|2021-01-13 08:58:20|958.7|958.4|958.7|958.4|959|958.6|958.6|958.3|1756
1610528310000|2021-01-13 08:58:30|958.6|958.3|958.2|957.7|958.6|958.3|958.2|957.7|477
1610528320000|2021-01-13 08:58:40|958.1||958.1||958.1||958.1||0
1610528330000|2021-01-13 08:58:50|958.2||958.1||958.2||958.1||0
1610528340000|2021-01-13 08:59:00|958.2|957.8|958.2|958|958.2|958|958.1|957.8|0
1610528350000|2021-01-13 08:59:10|958.1|957.9|958.2|957.8|958.3|957.9|958.1|957.8|194
1610528360000|2021-01-13 08:59:20|958.1|957.7|958|957.6|958.1|957.7|957.9|957.6|0
1610528370000|2021-01-13 08:59:30||957.7||957.8||957.8||957.5|0
1610528380000|2021-01-13 08:59:40|957.9|957.5|957.1|956.7|957.9|957.5|957|956.6|6586
1610528390000|2021-01-13 08:59:50|957.2|956.8|957.4|956.9|957.4|957|957.2|956.8|336
1610528400000|2021-01-13 09:00:00|957.5|957|957.8|957.3|957.8|957.5|957.5|957|185
1610528410000|2021-01-13 09:00:10|957.7|957.6|958|957.7|958.1|957.7|957.7|957.6|2401
1610528420000|2021-01-13 09:00:20|958.1|957.8|958.4|957.9|958.5|958.1|958.1|957.8|1440
1610528430000|2021-01-13 09:00:30|958.5|958|958.4|957.9|958.5|958.1|958.4|957.9|0
1610528470000|2021-01-13 09:01:10|958.3|957.8|958|957.7|958.3|957.9|957.8|957.6|2013
1610528480000|2021-01-13 09:01:20|958.1|957.6|958.1|957.7|958.1|957.7|958|957.6|0
1610528490000|2021-01-13 09:01:30|958||958.1||958.1||958||0
1610528500000|2021-01-13 09:01:40|958|957.6|958|957.7|958.1|957.7|958|957.6|0
1610528510000|2021-01-13 09:01:50||957.6||957.6||957.6||957.6|0
1610528520000|2021-01-13 09:02:00||957.7||957.7||957.7||957.7|0
1610528530000|2021-01-13 09:02:10|||||||||70
1610528540000|2021-01-13 09:02:20|957.9|957.4|957.8|957.3|957.9|957.4|957.8|957.3|1699
1610528550000|2021-01-13 09:02:30|957.7|957.2|958|957.6|958|957.7|957.6|957.2|3125
1610528560000|2021-01-13 09:02:40|958.1|957.7|958.2|957.7|958.2|958|958.1|957.7|1183
1610528570000|2021-01-13 09:02:50|958.1|957.6|957.6|957.3|958.1|957.6|957.6|957.3|302
1610528580000|2021-01-13 09:03:00|957.7|957.4|957.8|957.5|958|957.7|957.7|957.3|2028
1610528600000|2021-01-13 09:03:20|957.7|957.4|957.8|957.4|958|957.4|957.5|957.3|1129
1610528610000|2021-01-13 09:03:30|957.7||957.7||957.7||957.7||0
1610528620000|2021-01-13 09:03:40|957.8|957.5|958|957.6|958.1|957.7|957.8|957.5|1062
1610528630000|2021-01-13 09:03:50||957.4||957.4||957.4||957.4|0
1610528650000|2021-01-13 09:04:10|957.9|957.6|957.8|957.6|957.9|957.6|957.8|957.6|0
1610528660000|2021-01-13 09:04:20|957.9|957.7|958|957.7|958|957.7|957.7|957.4|300
1610528670000|2021-01-13 09:04:30|958.1|957.8|958|957.8|958.3|958|958|957.5|5992
1610528680000|2021-01-13 09:04:40|958.1||958||958.2||958||0
1610528690000|2021-01-13 09:04:50|958.1||958||958.2||957.9||0
1610528700000|2021-01-13 09:05:00|958.1|957.9|958.2|957.8|958.2|958|958|957.8|1855
1610528710000|2021-01-13 09:05:10|958.1|957.9|958|957.8|958.2|957.9|957.8|957.6|290
1610528760000|2021-01-13 09:06:00|957.9|957.7|957.8|957.4|957.9|957.7|957.6|957.4|1509
1610528770000|2021-01-13 09:06:10||957.5||957.4||957.5||957.4|0
1610528780000|2021-01-13 09:06:20|957.7|957.2|957.6|957.3|957.7|957.4|957.4|957.2|2920
1610528790000|2021-01-13 09:06:30|957.5|957.2|957.4|957.1|957.5|957.3|957.1|956.9|15934
1610528800000|2021-01-13 09:06:40|957.3|957.2|957.3|956.9|957.4|957.3|957.2|956.8|1083
1610528810000|2021-01-13 09:06:50|957.4|957|957.4|957|957.4|957.2|957.2|957|2600
1610528820000|2021-01-13 09:07:00|957.5|957.1|957.4|957|957.6|957.3|957.4|957|2531
1610528830000|2021-01-13 09:07:10|957.3||957.4||957.4||957.3||0
1610528840000|2021-01-13 09:07:20|957.3||957.3||957.3||957.3||0
1610528850000|2021-01-13 09:07:30|957.2|956.8|957.1|956.7|957.2|956.8|957|956.7|307
1610528860000|2021-01-13 09:07:40|957||957||957.1||957||0
1610528870000|2021-01-13 09:07:50||956.8||956.8||956.8||956.8|0
1610528880000|2021-01-13 09:08:00|956.9||956.9||957||956.9||0
1610528890000|2021-01-13 09:08:10|957|956.9|957.9|957.5|957.9|957.5|956.9|956.8|3794
1610528900000|2021-01-13 09:08:20|957.8|957.3|957.6|957.3|957.8|957.3|957.6|957.3|0
1610528910000|2021-01-13 09:08:30|957.5|957.1|957.7|957.4|957.7|957.4|957.5|957.1|990
1610528920000|2021-01-13 09:08:40|957.8|957.5|957.8|957.4|957.8|957.5|957.8|957.4|0
1610528930000|2021-01-13 09:08:50|957.9|957.5|958.1|957.8|958.2|957.9|957.9|957.5|7105
1610528940000|2021-01-13 09:09:00|958||958||958||958||0
1610528950000|2021-01-13 09:09:10|958.1||958||958.1||958||0
1610528960000|2021-01-13 09:09:20||957.9||957.8||957.9||957.8|0
1610528970000|2021-01-13 09:09:30|957.9|957.7|958.1|957.9|958.1|957.9|957.8|957.7|1360
1610528980000|2021-01-13 09:09:40|958.2|958|958.3|958.1|958.5|958.3|958.2|958|2249
1610528990000|2021-01-13 09:09:50|958.2|958|958.4|957.9|958.5|958.1|958|957.9|10621
1610529000000|2021-01-13 09:10:00|958.5|958|958.7|958.3|958.8|958.4|958.4|958|5674
1610529010000|2021-01-13 09:10:10|958.8|958.4|958.8|958.5|958.8|958.5|958.8|958.4|414
1610529020000|2021-01-13 09:10:20|958.7|958.3|958.2|957.9|958.7|958.4|958.1|957.7|1200
1610529030000|2021-01-13 09:10:30|958.3|958|958.5|958.1|958.5|958.1|958.3|958|1701
1610529040000|2021-01-13 09:10:40|958.6|958.3|958.5|958.1|958.6|958.3|958.3|958|2411
1610529050000|2021-01-13 09:10:50|958.4|958|958.3|958|958.4|958.1|958.3|957.9|0
1610529060000|2021-01-13 09:11:00|958.4|958.1|958.5|958.1|958.5|958.1|958.4|958.1|0
1610529070000|2021-01-13 09:11:10|958.6||958.5||958.6||958.5||0
1610529090000|2021-01-13 09:11:30|958.6|958.2|958.7|958.3|958.8|958.5|958.5|958.2|2167
1610529110000|2021-01-13 09:11:50||958.4||958.4||958.4||958.3|0
1610529130000|2021-01-13 09:12:10|958.6|958.3|958.8|958.4|958.8|958.4|958.1|957.9|7799
1610529140000|2021-01-13 09:12:20|958.9|958.5|959|958.6|959|958.8|958.9|958.5|3464
1610529150000|2021-01-13 09:12:30|958.9||958.9||958.9||958.9||0
1610529160000|2021-01-13 09:12:40|959||959||959||959||0
1610529200000|2021-01-13 09:13:20|958.9|958.7|958.4|958.1|959.5|959.2|958.3|958|104592
1610529210000|2021-01-13 09:13:30|958.5|958.2|958.8|958.4|958.8|958.4|958.5|958.2|1795
1610529240000|2021-01-13 09:14:00|958.7|958.2|958.6|958.2|958.7|958.2|958.5|958.2|512
1610529250000|2021-01-13 09:14:10|958.5|958.1|958.2|957.9|958.5|958.1|958.1|957.9|1000
1610529260000|2021-01-13 09:14:20|958.3|958|958.2|957.9|958.4|958.1|958.2|957.9|700
1610529270000|2021-01-13 09:14:30|958.3|958|958.2|957.8|958.4|958|958|957.7|493
1610529280000|2021-01-13 09:14:40|958|957.7|957.9|957.6|958|957.7|957.9|957.6|0
1610529290000|2021-01-13 09:14:50|958|957.7|958|957.7|958|957.7|957.9|957.6|955
1610529300000|2021-01-13 09:15:00|958.1|957.8|958.4|957.9|958.4|958.1|958.1|957.8|2064
1610529310000|2021-01-13 09:15:10||958||958||958.1||957.9|0
1610529320000|2021-01-13 09:15:20|958.3||958.2||958.3||958.1||338
1610529330000|2021-01-13 09:15:30|958.3|958.1|958.4|958.1|958.5|958.1|958.3|958|0
1610529340000|2021-01-13 09:15:40|958.5|958.2|958.8|958.4|958.9|958.5|958.5|958.2|2845
1610529350000|2021-01-13 09:15:50|958.9|958.5|958.6|958.3|959|958.7|958.6|958.3|883
1610529360000|2021-01-13 09:16:00|958.7|958.4|958.8|958.5|958.9|958.6|958.7|958.4|845
1610529370000|2021-01-13 09:16:10|958.9|958.4|958.6|958.2|958.9|958.4|958.4|958.1|1200
1610529380000|2021-01-13 09:16:20|958.5|958.1|958.6|958.1|958.6|958.4|958.4|958.1|800
1610529390000|2021-01-13 09:16:30|958.5|958|958.4|958|958.5|958.1|958.2|958|0
1610529400000|2021-01-13 09:16:40|958.3|958.1|958.4|958.1|958.5|958.1|958.3|958|89
1610529410000|2021-01-13 09:16:50|958.5|958.2|958.7|958.3|958.7|958.3|958.5|958.1|1278
1610529420000|2021-01-13 09:17:00|958.6|958.2|958.8|958.5|958.8|958.5|958.6|958.2|1200
1610529440000|2021-01-13 09:17:20|958.9|958.6|958.9|958.5|959|958.8|958.8|958.5|2776
1610529450000|2021-01-13 09:17:30|958.8|958.6|959|958.7|959|958.7|958.8|958.5|8753
1610529460000|2021-01-13 09:17:40|958.9|958.6|959|958.7|959|958.7|958.8|958.6|0
1610529480000|2021-01-13 09:18:00|959.1|958.8|959|958.9|959.4|959.1|958.9|958.7|77571
1610529490000|2021-01-13 09:18:10|958.9|958.8|959|958.7|959|958.8|958.8|958.6|1331
1610529500000|2021-01-13 09:18:20|958.9|958.6|958.8|958.6|958.9|958.7|958.8|958.6|750
1610529510000|2021-01-13 09:18:30|958.9|958.7|959|958.7|959|958.7|958.9|958.6|38
1610529520000|2021-01-13 09:18:40|959.1|958.8|959|958.9|959.5|959.1|959|958.7|152066
1610529530000|2021-01-13 09:18:50|958.9|958.8|959|958.7|959|958.8|958.9|958.7|2965
1610529540000|2021-01-13 09:19:00|958.9|958.6|958.8|958.5|958.9|958.7|958.6|958.3|3027
1610529550000|2021-01-13 09:19:10|958.7|958.4|959|958.7|959|958.9|958.7|958.4|4057
1610529560000|2021-01-13 09:19:20|958.9|958.8|958.9|958.6|959|958.9|958.9|958.6|9642
1610529570000|2021-01-13 09:19:30|959|958.7|959|958.7|959|958.8|959|958.7|0
1610529590000|2021-01-13 09:19:50|958.9|958.8|959|958.8|959|958.8|958.9|958.8|0
1610529600000|2021-01-13 09:20:00|958.9|958.9|959|958.7|959|958.9|958.9|958.7|14802
1610529610000|2021-01-13 09:20:10|958.9|958.4|958.9|958.7|959|958.7|958.6|958.3|25053
1610529620000|2021-01-13 09:20:20|959||958.9||959||958.9||0
1610529650000|2021-01-13 09:20:50|959|958.8|958.9|958.6|959|958.8|958.7|958.6|94763
1610529660000|2021-01-13 09:21:00|959|958.7|958.8|958.6|959|958.8|958.8|958.6|7337
1610529670000|2021-01-13 09:21:10|958.7|958.5|958.7|958.4|958.8|958.6|958.6|958.3|2447
1610529680000|2021-01-13 09:21:20|958.6|958.5|958.7|958.5|958.7|958.5|958.6|958.3|6783
1610529690000|2021-01-13 09:21:30|958.8|958.6|959|958.7|959|958.7|958.8|958.6|2248
1610529700000|2021-01-13 09:21:40|958.9|958.6|958.9|958.6|958.9|958.6|958.8|958.5|807
1610529710000|2021-01-13 09:21:50|959|958.7|959|958.8|959|958.8|959|958.7|1754
1610529720000|2021-01-13 09:22:00|959.1|958.9|958.9|958.6|959.3|959|958.9|958.6|89644
1610529730000|2021-01-13 09:22:10|958.8|958.5|958.7|958.3|958.8|958.5|958.6|958.3|1990
1610529770000|2021-01-13 09:22:50|958.6|958.4|958.5|958.4|958.6|958.4|958.5|958.4|0
1610529780000|2021-01-13 09:23:00|958.4|958.3|958.6|958.3|958.6|958.4|958.3|958.1|10804
1610529790000|2021-01-13 09:23:10|958.7|958.4|958.7|958.3|958.8|958.5|958.7|958.3|1127
1610529810000|2021-01-13 09:23:30|958.5|958.4|958.6|958.2|958.7|958.5|958.5|958.2|1593
1610529820000|2021-01-13 09:23:40|958.7|958.3|958.6|958.3|958.7|958.4|958.6|958.3|2220
1610529830000|2021-01-13 09:23:50|958.7|958.4|958.6|958.3|958.8|958.5|958.6|958.3|559
1610529840000|2021-01-13 09:24:00|958.7||958.7||958.7||958.7||0
1610529850000|2021-01-13 09:24:10|958.8|958.4|958.9|958.6|958.9|958.7|958.8|958.4|700
1610529870000|2021-01-13 09:24:30|959|958.7|959|958.8|959|958.9|959|958.7|1665
1610529880000|2021-01-13 09:24:40|958.9|958.7|958.9|958.7|959|958.7|958.9|958.5|5956
1610529890000|2021-01-13 09:24:50|959|958.8|959|958.8|959|958.8|959|958.8|682
1610529910000|2021-01-13 09:25:10|958.9|958.7|959|958.8|959|958.8|958.9|958.6|861
1610529920000|2021-01-13 09:25:20|958.9|958.6|958.7|958.3|958.9|958.7|958.4|958.2|4193
1610529930000|2021-01-13 09:25:30|958.6|958.4|958.5|958.3|958.6|958.4|958.5|958.2|700
1610529940000|2021-01-13 09:25:40|958.4|958.2|957.9|957.7|958.4|958.2|957.8|957.6|21532
1610529950000|2021-01-13 09:25:50|958|957.8|958|957.8|958.1|957.8|958|957.8|0
1610529960000|2021-01-13 09:26:00|958.1|957.9|958.2|958|958.3|958|958.1|957.8|9014
1610529970000|2021-01-13 09:26:10|958.3|958.1|958.3|958.1|958.6|958.3|958.3|958|1724
1610529980000|2021-01-13 09:26:20|958.4|958.2|958.5|958.3|958.5|958.3|958.4|958.2|0
1610530010000|2021-01-13 09:26:50|958.4|958.2|958.6|958.4|958.6|958.4|958.3|958|3034
1610530020000|2021-01-13 09:27:00||958.5||958.4||958.5||958.4|2471
1610530030000|2021-01-13 09:27:10||958.5||958.4||958.5||958.4|0
1610530040000|2021-01-13 09:27:20|958.7|958.5|958.7|958.4|958.8|958.6|958.7|958.4|8047
1610530050000|2021-01-13 09:27:30|958.8|958.5|958.7|958.5|958.8|958.5|958.7|958.4|0
1610530060000|2021-01-13 09:27:40|958.8|958.6|958.9|958.6|958.9|958.7|958.8|958.6|1600
1610530070000|2021-01-13 09:27:50|959||958.9||959||958.9||0
1610530080000|2021-01-13 09:28:00|959|958.7|958.9|958.7|959|958.8|958.9|958.6|2700
1610530090000|2021-01-13 09:28:10|959|958.6|958.6|958.4|959|958.6|958.6|958.3|2262
1610530100000|2021-01-13 09:28:20|958.7|958.3|958.7|958.4|958.7|958.4|958.5|958.3|2100
1610530110000|2021-01-13 09:28:30|958.8||958.7||958.8||958.5||313
1610530120000|2021-01-13 09:28:40|958.6|958.3|958.5|958.3|958.6|958.3|958.5|958.3|1374
1610530130000|2021-01-13 09:28:50|958.4|958.2|958.4|958.2|958.5|958.2|958.3|958|489
1610530140000|2021-01-13 09:29:00|958.3|958.3|958.4|958.2|958.5|958.3|958.3|958.1|703
1610530150000|2021-01-13 09:29:10|958.5|958.3|958.5|958.3|958.6|958.4|958.5|958.3|943
1610530160000|2021-01-13 09:29:20|958.6|958.4|958.7|958.4|958.7|958.4|958.6|958.4|0
1610530170000|2021-01-13 09:29:30|958.6|958.5|959|958.7|959|958.7|958.6|958.4|3836
1610530180000|2021-01-13 09:29:40|958.9||959||959||958.9||200
1610530190000|2021-01-13 09:29:50|958.9|958.8|958.9|958.7|959|958.9|958.9|958.7|9647
1610530200000|2021-01-13 09:30:00|959|958.8|959|958.8|959|958.9|959|958.8|7594
1610530210000|2021-01-13 09:30:10|958.9|958.7|958.9|958.7|958.9|958.7|958.9|958.6|1851
1610530220000|2021-01-13 09:30:20||958.8||958.7||958.8||958.7|2102
1610530230000|2021-01-13 09:30:30|958.8||958.8||958.8||958.8||0
1610530240000|2021-01-13 09:30:40|958.9|958.8|958.6|958.3|958.9|958.8|958.5|958.2|2557
1610530250000|2021-01-13 09:30:50|958.5|958.2|958.4|958.1|958.5|958.3|958.4|958.1|0
1610530260000|2021-01-13 09:31:00|958.5|958.2|958.4|958.1|958.6|958.3|958.3|958.1|0
1610530270000|2021-01-13 09:31:10|958.3|958.2|958.3|958.1|958.3|958.3|958.3|958.1|434
1610530300000|2021-01-13 09:31:40|958.4|958.2|958.3|958|958.4|958.3|958.3|958|700
1610530310000|2021-01-13 09:31:50|958.2|958.1|957.9|957.6|958.3|958.1|957.9|957.6|720
1610530320000|2021-01-13 09:32:00|958|957.7|957.9|957.7|958|957.9|957.9|957.7|700
1610530330000|2021-01-13 09:32:10|958|957.9|958|957.8|958|957.9|957.9|957.7|1853
1610530340000|2021-01-13 09:32:20|958.1|957.9|958.3|957.9|958.3|957.9|958.1|957.8|1471
1610530350000|2021-01-13 09:32:30||957.8||957.8||957.8||957.8|0
1610530360000|2021-01-13 09:32:40|958.2|957.9|957.9|957.6|958.2|957.9|957.8|957.6|1612
1610530370000|2021-01-13 09:32:50||957.7||957.6||957.7||957.6|0
1610530380000|2021-01-13 09:33:00|957.8|957.7|957.7|957.5|957.8|957.7|957.6|957.4|0
1610530390000|2021-01-13 09:33:10|957.8|957.6|957.9|957.7|957.9|957.7|957.5|957.4|14649
1610530400000|2021-01-13 09:33:20|958||958||958||957.9||0
1610530410000|2021-01-13 09:33:30|958.1|957.8|958.2|957.9|958.2|957.9|958.1|957.8|498
1610530420000|2021-01-13 09:33:40|958.1|957.8|958.6|958.3|958.7|958.5|958.1|957.8|2694
1610530430000|2021-01-13 09:33:50|958.5|958.2|958.6|958.3|958.6|958.3|958.4|958.1|2746
1610530440000|2021-01-13 09:34:00|958.5|958.2|958.4|958.3|958.5|958.3|958.3|958.1|0
1610530450000|2021-01-13 09:34:10|958.5|958.4|958.6|958.3|958.6|958.4|958.5|958.3|0
1610530460000|2021-01-13 09:34:20|958.7|958.4|958.7|958.4|958.7|958.5|958.6|958.3|0
1610530470000|2021-01-13 09:34:30|958.6|958.3|958.6|958.4|958.6|958.4|958.5|958.3|1200
1610530480000|2021-01-13 09:34:40|958.7|958.5|958.8|958.5|958.8|958.6|958.6|958.5|644
1610530490000|2021-01-13 09:34:50|958.9|958.6|958.8|958.5|959|958.8|958.7|958.5|2386
1610530500000|2021-01-13 09:35:00|958.7|958.4|958.4|958.3|958.7|958.4|958.3|958.1|1491
1610530510000|2021-01-13 09:35:10|958.3|958.2|958.2|957.9|958.4|958.2|958.2|957.9|1163
1610530520000|2021-01-13 09:35:20|958.1|957.8|958.1|957.7|958.1|957.8|957.9|957.7|0
1610530530000|2021-01-13 09:35:30|958.2|957.8|958.3|958.1|958.4|958.1|958.2|957.8|1130
1610530540000|2021-01-13 09:35:40|958.4|958.2|958.4|958.1|958.5|958.2|958.4|958.1|0
1610530550000|2021-01-13 09:35:50|958.5|958.2|958.4|958.3|958.6|958.3|958.4|958.1|1500
1610530560000|2021-01-13 09:36:00|958.5||958.5||958.6||958.4||0
1610530570000|2021-01-13 09:36:10|958.4|958.2|958.3|958.1|958.4|958.2|958.2|958|2
1610530580000|2021-01-13 09:36:20|958.4|958.2|958.4|958.2|958.4|958.2|958.3|958.1|1400
1610530590000|2021-01-13 09:36:30||958.1||958.2||958.2||958.1|0
1610530600000|2021-01-13 09:36:40|958.3|958.3|958.4|958.2|958.4|958.3|958.3|958.2|1764
1610530610000|2021-01-13 09:36:50||958.1||958.2||958.2||958.1|0
1610530620000|2021-01-13 09:37:00|958.5|958.1|958.5|958.3|958.5|958.3|958.5|958.1|0
1610530630000|2021-01-13 09:37:10|958.6|958.4|958.7|958.4|958.8|958.5|958.6|958.4|483
1610530640000|2021-01-13 09:37:20|958.6|958.3|958.3|958.1|958.6|958.4|958.3|958|3698
1610530650000|2021-01-13 09:37:30|958.2|958.2|958.4|958.1|958.4|958.2|958.2|958.1|0
1610530660000|2021-01-13 09:37:40|958.5|958.2|958.5|958.2|958.6|958.3|958.5|958.2|0
1610530670000|2021-01-13 09:37:50|958.4|958.1|958.2|958|958.4|958.1|958.2|958|1849
1610530680000|2021-01-13 09:38:00|958.3|958.1|958.5|958.1|958.6|958.4|958.3|958.1|5857
1610530690000|2021-01-13 09:38:10|958.4|958.2|958.3|958|958.4|958.3|958.1|958|1432
1610530700000|2021-01-13 09:38:20|958.2|958.1|957.6|957.4|958.2|958.1|957.6|957.4|5266
1610530710000|2021-01-13 09:38:30|957.7|957.5|957.9|957.6|957.9|957.7|957.7|957.5|424
1610530720000|2021-01-13 09:38:40|958|957.7|957.9|957.7|958|957.8|957.9|957.6|0
1610530730000|2021-01-13 09:38:50|958|957.6|958|957.8|958.3|958|958|957.6|1842
1610530740000|2021-01-13 09:39:00|958.1|957.9|958.1|957.9|958.2|957.9|958.1|957.9|723
1610530750000|2021-01-13 09:39:10|958|957.8|958|957.7|958|957.8|957.8|957.5|5582
1610530760000|2021-01-13 09:39:20|957.9|957.8|957.9|957.7|957.9|957.8|957.9|957.7|0
1610530770000|2021-01-13 09:39:30||957.8||957.8||957.8||957.8|0
1610530780000|2021-01-13 09:39:40|957.8|957.6|957.8|957.5|957.8|957.6|957.8|957.5|4038
1610530790000|2021-01-13 09:39:50|957.7|957.6|957.4|957.1|957.7|957.6|957.2|957|1301
1610530800000|2021-01-13 09:40:00|957.5|957.2|957.4|957.1|957.6|957.2|957.4|957.1|2500
1610530820000|2021-01-13 09:40:20|957.3|957|957.2|957|957.3|957|957.2|957|119
1610530830000|2021-01-13 09:40:30|957.3||957.2||957.3||957.2||0
1610530840000|2021-01-13 09:40:40|957.3|957.1|957|956.8|957.5|957.2|957|956.8|6862
1610530850000|2021-01-13 09:40:50|956.9|956.6|956.8|956.5|956.9|956.6|956.8|956.5|864
1610530860000|2021-01-13 09:41:00|956.5|956.4|956.3|956|956.6|956.4|956.3|956|1985
1610530870000|2021-01-13 09:41:10|956.2|955.9|956.3|956.1|956.3|956.1|956|955.9|2786
1610530880000|2021-01-13 09:41:20|956.4|956.2|956.4|956.3|956.4|956.3|956.4|956.2|424
1610530890000|2021-01-13 09:41:30|956.5|956.4|956.8|956.6|956.9|956.6|956.5|956.4|26703
1610530900000|2021-01-13 09:41:40|956.9|956.7|956.9|956.7|956.9|956.7|956.8|956.7|0
1610530910000|2021-01-13 09:41:50||956.8||956.8||956.8||956.8|1910
1610530920000|2021-01-13 09:42:00|956.8|956.7|956.9|956.8|956.9|956.8|956.8|956.6|4855
1610530930000|2021-01-13 09:42:10|956.8|956.7|956.8|956.7|956.9|956.8|956.8|956.7|4461
1610530940000|2021-01-13 09:42:20|956.7|956.6|956.6|956.4|956.7|956.6|956.6|956.3|1612
1610530950000|2021-01-13 09:42:30|956.7|956.3|956.8|956.4|956.8|956.4|956.7|956.3|0
1610530960000|2021-01-13 09:42:40|956.6|956.3|956.3|956.1|956.6|956.3|956.3|956.1|1301
1610530970000|2021-01-13 09:42:50|956.4|956.2|956.5|956.2|956.6|956.4|956.4|956.1|824
1610530980000|2021-01-13 09:43:00|956.6|956.3|956.6|956.4|956.6|956.4|956.5|956.2|0
1610530990000|2021-01-13 09:43:10|956.5|956.3|956.5|956.4|956.6|956.4|956.5|956.3|0
1610531000000|2021-01-13 09:43:20|956.6|956.5|956.6|956.4|956.8|956.6|956.6|956.4|1002
1610531010000|2021-01-13 09:43:30||956.5||956.5||956.5||956.5|0
1610531030000|2021-01-13 09:43:50|956.5|956.4|956.5|956.3|956.7|956.4|956.4|956.2|1806
1610531040000|2021-01-13 09:44:00|956.4|956.2|956.3|956|956.5|956.2|956.2|956|2595
1610531050000|2021-01-13 09:44:10|956.4|956.1|956.5|956.2|956.5|956.3|956.4|956.1|476
1610531060000|2021-01-13 09:44:20|956.6|956.3|956.6|956.4|956.6|956.4|956.5|956.2|250
1610531070000|2021-01-13 09:44:30|956.7||956.7||956.7||956.7||0
1610531080000|2021-01-13 09:44:40|956.8|956.5|956.8|956.6|956.9|956.6|956.8|956.5|0
1610531090000|2021-01-13 09:44:50|956.9|956.7|956.9|956.8|956.9|956.8|956.9|956.6|9402
1610531100000|2021-01-13 09:45:00|||||||||2786
1610531110000|2021-01-13 09:45:10|956.8|956.6|956.9|956.8|956.9|956.8|956.8|956.6|2518
1610531120000|2021-01-13 09:45:20|956.8|956.7|956.9|956.7|956.9|956.7|956.8|956.7|200
1610531130000|2021-01-13 09:45:30|957|956.8|957.6|957.4|957.7|957.4|957|956.8|5549
1610531140000|2021-01-13 09:45:40|957.7|957.5|957.7|957.5|957.7|957.5|957.6|957.4|1563
1610531150000|2021-01-13 09:45:50|957.8|957.6|957.5|957.2|957.9|957.6|957.5|957.2|6
1610531160000|2021-01-13 09:46:00|957.4|957|957.5|957.2|957.5|957.2|957.2|957|719
1610531170000|2021-01-13 09:46:10|957.4|957.1|957.4|957.2|957.5|957.2|957.2|957.1|4772
1610531180000|2021-01-13 09:46:20|957.5||957.4||957.6||957.4||0
1610531190000|2021-01-13 09:46:30|957.5|957.3|957.4|957.3|957.5|957.3|957.4|957.3|0
1610531200000|2021-01-13 09:46:40|957.3|957.1|957.2|956.8|957.3|957.1|957|956.8|8
1610531220000|2021-01-13 09:47:00|957.1|956.7|956.8|956.6|957.1|956.7|956.7|956.4|1000
1610531230000|2021-01-13 09:47:10|956.9||956.9||956.9||956.8||200
1610531240000|2021-01-13 09:47:20|956.8||956.9||956.9||956.8||0
1610531250000|2021-01-13 09:47:30|956.8|956.7|956.7|956.6|956.9|956.7|956.7|956.4|7
1610531260000|2021-01-13 09:47:40|956.8|956.7|956.8|956.4|956.9|956.7|956.7|956.4|1910
1610531270000|2021-01-13 09:47:50|956.9|956.5|957.2|956.9|957.2|957|956.9|956.5|1048
1610531280000|2021-01-13 09:48:00|957.1|956.8|957|956.6|957.1|956.8|956.9|956.6|1396
1610531300000|2021-01-13 09:48:20||956.7||956.6||956.7||956.5|0
1610531310000|2021-01-13 09:48:30||956.7||956.7||956.7||956.6|0
1610531320000|2021-01-13 09:48:40|956.9|956.6|956.8|956.5|956.9|956.7|956.7|956.5|1478
1610531340000|2021-01-13 09:49:00|956.7|956.4|956.6|956.2|956.7|956.4|956.4|956.2|3123
1610531350000|2021-01-13 09:49:10|956.7|956.3|956.7|956.4|956.7|956.4|956.6|956.3|400
1610531360000|2021-01-13 09:49:20|956.8|956.3|956.6|956.1|956.8|956.3|956.6|956.1|657
1610531370000|2021-01-13 09:49:30|956.5|956|956.2|955.8|956.5|956|956|955.7|6416
1610531380000|2021-01-13 09:49:40|956.3|955.9|956.5|956.2|956.5|956.2|956.2|955.9|700
1610531390000|2021-01-13 09:49:50|956.4|956.3|956.5|956.2|956.5|956.3|956.4|956.2|485
1610531400000|2021-01-13 09:50:00|956.4|956.3|956.5|956.3|956.5|956.3|956.4|956.2|0
1610531410000|2021-01-13 09:50:10|956.6|956.4|956.6|956.3|956.9|956.6|956.6|956.3|3201
1610531420000|2021-01-13 09:50:20|956.5|956.2|956.6|956.3|956.6|956.5|956.4|956.2|501
1610531430000|2021-01-13 09:50:30|956.7||956.6||956.7||956.6||0
1610531450000|2021-01-13 09:50:50|956.7||956.7||956.7||956.7||0
1610531460000|2021-01-13 09:51:00|956.6|956.4|956.6|956.3|956.7|956.4|956.5|956.2|963
1610531470000|2021-01-13 09:51:10|956.7|956.4|956.6|956.4|956.7|956.5|956.6|956.4|700
1610531480000|2021-01-13 09:51:20|956.7|956.5|956.6|956.3|956.7|956.5|956.6|956.3|1208
1610531490000|2021-01-13 09:51:30|956.5|956.2|956.6|956.2|956.6|956.2|956.4|956.1|0
1610531500000|2021-01-13 09:51:40||956.1||956.2||956.2||956.1|0
1610531520000|2021-01-13 09:52:00||956.3||956.3||956.3||956.3|0
1610531530000|2021-01-13 09:52:10||956.4||956.3||956.4||956.3|0
1610531550000|2021-01-13 09:52:30|956.5|956.2|956.4|956.2|956.5|956.2|956.2|956|2701
1610531570000|2021-01-13 09:52:50|956.3|956.1|956|955.8|956.3|956.1|955.7|955.5|3007
1610531580000|2021-01-13 09:53:00|956.1|955.7|956.1|955.9|956.2|955.9|955.9|955.7|868
1610531590000|2021-01-13 09:53:10|956.2|956|956|955.9|956.2|956|955.9|955.7|539
1610531600000|2021-01-13 09:53:20|956.1|956|956.2|955.9|956.5|956.3|956|955.9|15902
1610531610000|2021-01-13 09:53:30||956||955.9||956||955.9|0
1610531620000|2021-01-13 09:53:40||956||956||956||956|0
1610531630000|2021-01-13 09:53:50|956.3|956.1|956.6|956.2|956.6|956.4|956.2|956.1|2111
1610531640000|2021-01-13 09:54:00||956.3||956.3||956.3||956.3|0
1610531650000|2021-01-13 09:54:10|956.5|956.2|956|955.9|956.5|956.2|956|955.9|1739
1610531660000|2021-01-13 09:54:20|955.9|955.8|955.6|955.4|955.9|955.8|955.4|955.1|18802
1610531670000|2021-01-13 09:54:30|955.7|955.5|955.6|955.4|955.7|955.5|955.6|955.3|717
1610531690000|2021-01-13 09:54:50|955.5|955.2|955.5|955.2|955.5|955.2|955.5|955.2|1654
1610531700000|2021-01-13 09:55:00|955.6|955.3|955.6|955.5|955.7|955.5|955.6|955.2|1673
1610531710000|2021-01-13 09:55:10|955.5|955.4|955.6|955.4|955.6|955.4|955.5|955.3|351
1610531720000|2021-01-13 09:55:20|955.5|955.2|955.4|955.2|955.5|955.2|955.4|955.1|2050
1610531730000|2021-01-13 09:55:30|955.3|955.1|955.3|955.1|955.3|955.1|955.3|955.1|0
1610531740000|2021-01-13 09:55:40|955.4|955.2|955.4|955.3|955.4|955.3|955.3|955.1|1066
1610531750000|2021-01-13 09:55:50|955.3|955.2|954.9|954.6|955.4|955.2|954.7|954.4|6226
1610531760000|2021-01-13 09:56:00|955|954.7|955.1|954.7|955.4|955.2|955|954.6|6164
1610531770000|2021-01-13 09:56:10||954.8||954.8||954.8||954.8|0
1610531790000|2021-01-13 09:56:30|955.2|954.9|955.3|954.9|955.3|955.1|955.2|954.8|482
1610531800000|2021-01-13 09:56:40|955.4|955|955.3|955.1|955.4|955.1|955.3|955|0
1610531810000|2021-01-13 09:56:50|955.4|955|955.3|955|955.4|955.1|955.3|955|0
1610531820000|2021-01-13 09:57:00|955.2|955.1|955.3|954.9|955.3|955.1|955.1|954.9|627
1610531830000|2021-01-13 09:57:10|955.4|955.2|955.3|954.9|955.4|955.2|955.2|954.9|4500
1610531840000|2021-01-13 09:57:20|955.2||955.3||955.3||955.1||0
1610531860000|2021-01-13 09:57:40|955.2|955|955.3|955|955.3|955|955.1|955|400
1610531870000|2021-01-13 09:57:50||955.1||955||955.1||955|0
1610531880000|2021-01-13 09:58:00|955.2|954.9|954.9|954.7|955.2|954.9|954.8|954.5|2878
1610531890000|2021-01-13 09:58:10|955|954.6|954.9|954.6|955|954.7|954.9|954.6|0
1610531900000|2021-01-13 09:58:20|954.8|954.5|954.7|954.5|954.8|954.5|954.7|954.4|0
1610531910000|2021-01-13 09:58:30|954.8|954.6|954.7|954.5|954.9|954.6|954.5|954.2|3145
1610531920000|2021-01-13 09:58:40|954.9|954.6|954.9|954.7|955|954.8|954.8|954.6|3866
1610531930000|2021-01-13 09:58:50|954.8|954.6|954.7|954.4|954.8|954.6|954.6|954.3|11676
1610531940000|2021-01-13 09:59:00|954.8|954.5|954.9|954.6|955|954.7|954.8|954.4|2226
1610531950000|2021-01-13 09:59:10|954.8|954.5|954.9|954.5|954.9|954.5|954.7|954.5|190
1610531960000|2021-01-13 09:59:20||954.4||954.5||954.5||954.4|0
1610531970000|2021-01-13 09:59:30|954.8|954.4|954.7|954.3|954.8|954.4|954.6|954.3|2500
1610531980000|2021-01-13 09:59:40|954.6|954.2|954.8|954.6|954.8|954.6|954.5|954.2|1401
1610531990000|2021-01-13 09:59:50|954.7||954.7||954.8||954.7||0
1610532010000|2021-01-13 10:00:10|954.8|954.7|954.7|954.4|955|954.7|954.6|954.3|2681
1610532020000|2021-01-13 10:00:20|954.8|954.5|954.7|954.5|954.8|954.6|954.7|954.5|700
1610532030000|2021-01-13 10:00:30|954.6|954.3|954.3|954|954.6|954.3|954.3|954|3
1610532040000|2021-01-13 10:00:40|954.2|954.1|954.5|954.2|954.6|954.3|954.2|954|9953
1610532050000|2021-01-13 10:00:50|954.6|954.3|954.5|954.3|954.6|954.3|954.5|954.2|0
1610532060000|2021-01-13 10:01:00||954.2||954.3||954.3||954.2|0
1610532070000|2021-01-13 10:01:10|954.4|954.2|954.5|954.2|954.5|954.2|954.1|954|1816
1610532080000|2021-01-13 10:01:20||954.1||954.1||954.1||954.1|0
1610532090000|2021-01-13 10:01:30|954.6|954.2|954.5|954.3|954.6|954.3|954.5|954.1|0
1610532100000|2021-01-13 10:01:40|954.6|954.4|954.7|954.3|954.7|954.4|954.6|954.3|0
1610532110000|2021-01-13 10:01:50|954.8|954.4|955|954.7|955.1|954.9|954.7|954.4|882
1610532120000|2021-01-13 10:02:00|955.1|954.8|955.1|954.9|955.2|954.9|955.1|954.8|154
1610532130000|2021-01-13 10:02:10|954.9|954.8|954.9|954.8|954.9|954.8|954.9|954.7|700
1610532140000|2021-01-13 10:02:20|955|954.9|955.1|954.9|955.2|954.9|955|954.9|4300
1610532150000|2021-01-13 10:02:30|955.2|954.8|955.1|954.9|955.2|954.9|955.1|954.8|0
1610532160000|2021-01-13 10:02:40|955.2|954.8|955.2|954.9|955.2|954.9|955.1|954.8|0
1610532170000|2021-01-13 10:02:50|955.1|954.8|955.1|954.9|955.2|954.9|955.1|954.8|0
1610532180000|2021-01-13 10:03:00|955|954.8|954.9|954.8|955|954.9|954.9|954.7|309
1610532190000|2021-01-13 10:03:10|955|954.9|955.1|954.9|955.2|954.9|955|954.9|607
1610532200000|2021-01-13 10:03:20|955.2|955|955.3|955|955.6|955.3|955.1|954.9|3406
1610532210000|2021-01-13 10:03:30|955.2|955.1|954.7|954.5|955.2|955.1|954.7|954.5|5426
1610532220000|2021-01-13 10:03:40|954.8|954.6|955.2|954.9|955.2|954.9|954.8|954.6|1294
1610532240000|2021-01-13 10:04:00|955.3|955|955.7|955.5|956|955.7|955.3|955|1510
1610532250000|2021-01-13 10:04:10|955.8||955.8||955.8||955.8||0
1610532260000|2021-01-13 10:04:20|955.7||955.7||955.8||955.7||0
1610532290000|2021-01-13 10:04:50|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|7
1610532300000|2021-01-13 10:05:00|955.3|955.1|955.4|955.2|955.4|955.2|955.3|955|0
1610532310000|2021-01-13 10:05:10|955.5|955.3|955.5|955.3|955.5|955.3|955.5|955.3|700
1610532320000|2021-01-13 10:05:20|955.4|955.2|955.4|955.3|955.4|955.3|955.3|955.1|0
1610532330000|2021-01-13 10:05:30|955.3|955.2|955.3|955.2|955.3|955.2|955.3|955.2|2
1610532350000|2021-01-13 10:05:50|955.2|955|954.9|954.7|955.2|955|954.8|954.6|1759
1610532360000|2021-01-13 10:06:00|955|954.8|954.9|954.7|955.1|954.9|954.8|954.6|2012
1610532380000|2021-01-13 10:06:20|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|123
1610532390000|2021-01-13 10:06:30|954.5|954.3|954.5|954.3|954.7|954.5|954.5|954.3|1600
1610532400000|2021-01-13 10:06:40|954.4|954.2|954.3|954|954.5|954.2|954.3|954|123
1610532410000|2021-01-13 10:06:50|954.2|953.9|954|953.7|954.2|953.9|953.9|953.6|756
1610532420000|2021-01-13 10:07:00|954.1|953.8|954.5|954.1|954.5|954.1|954.1|953.8|397
1610532430000|2021-01-13 10:07:10|954.6|954.2|954.5|954.2|954.6|954.3|954.4|954.1|267
1610532450000|2021-01-13 10:07:30|954.4|954.1|953.9|953.7|954.4|954.1|953.8|953.5|4557
1610532470000|2021-01-13 10:07:50|954||953.9||954||953.9||0
1610532480000|2021-01-13 10:08:00|954|953.8|954.1|953.8|954.1|953.8|953.8|953.7|1000
1610532490000|2021-01-13 10:08:10||953.7||953.7||953.7||953.7|0
1610532500000|2021-01-13 10:08:20||953.8||953.7||953.8||953.7|0
1610532510000|2021-01-13 10:08:30|954.4|954|954.3|953.9|954.5|954.2|954.3|953.8|14424
1610532530000|2021-01-13 10:08:50||954||954.1||954.1||954|424
1610532540000|2021-01-13 10:09:00|954.2|954|954.2|954.1|954.2|954.1|954.2|954|0
1610532550000|2021-01-13 10:09:10|954.3|954.2|954.4|954.2|954.4|954.3|954.3|954.1|3491
1610532560000|2021-01-13 10:09:20|954.3|954.1|954.3|954.1|954.3|954.2|954.2|954.1|1244
1610532570000|2021-01-13 10:09:30|954.2|954|954.3|954|954.3|954|954.1|954|1813
1610532580000|2021-01-13 10:09:40|954.4|954.1|954.8|954.5|954.8|954.5|954.4|954.1|10
1610532590000|2021-01-13 10:09:50|954.9||954.9||954.9||954.9||0
1610532600000|2021-01-13 10:10:00|955|954.6|955.5|955.1|955.6|955.1|954.9|954.6|5145
1610532610000|2021-01-13 10:10:10|955.4|955.2|955.5|955.1|955.5|955.3|955.3|955|700
1610532620000|2021-01-13 10:10:20|955.4|955|955.1|955|955.4|955|955|954.9|1310
1610532630000|2021-01-13 10:10:30|955.2|954.9|955.1|954.9|955.2|955|954.9|954.7|273
1610532640000|2021-01-13 10:10:40|955.2||955.1||955.2||955.1||0
1610532650000|2021-01-13 10:10:50|955.2|954.8|955.1|954.9|955.2|954.9|955.1|954.8|0
1610532660000|2021-01-13 10:11:00|955.2|954.8|955.1|954.8|955.2|954.9|954.9|954.8|700
1610532670000|2021-01-13 10:11:10|955.2|954.9|955.2|954.9|955.2|954.9|955.1|954.9|0
1610532680000|2021-01-13 10:11:20|955.1|954.8|955.1|954.8|955.2|954.9|955.1|954.8|0
1610532700000|2021-01-13 10:11:40|955|954.6|954.9|954.5|955|954.6|954.8|954.5|2
1610532720000|2021-01-13 10:12:00|954.7||954.7||954.7||954.7||0
1610532730000|2021-01-13 10:12:10|954.6|954.4|954.6|954.3|954.6|954.4|954.5|954.3|8
1610532750000|2021-01-13 10:12:30|954.5|954.4|954.6|954.3|954.6|954.5|954.5|954.3|718
1610532760000|2021-01-13 10:12:40||954.4||954.5||954.5||954.4|0
1610532770000|2021-01-13 10:12:50|954.5|954.4|954.6|954.3|954.6|954.4|954.5|954.2|1241
1610532800000|2021-01-13 10:13:20|954.7|954.4|954.8|954.5|954.9|954.6|954.7|954.4|1399
1610532810000|2021-01-13 10:13:30|954.7||954.7||954.7||954.7||0
1610532820000|2021-01-13 10:13:40|954.8||954.9||954.9||954.8||0
1610532840000|2021-01-13 10:14:00|954.8|954.4|954.7|954.4|954.8|954.5|954.7|954.4|0
1610532850000|2021-01-13 10:14:10|954.8|954.5|954.8|954.5|954.8|954.5|954.7|954.5|0
1610532860000|2021-01-13 10:14:20|954.7|954.4|955.1|954.7|955.2|955|954.7|954.4|5320
1610532870000|2021-01-13 10:14:30|955.2|954.8|955.2|955|955.2|955|955.1|954.8|0
1610532880000|2021-01-13 10:14:40|955.1|954.9|955.1|954.9|955.2|955|955|954.8|100
1610532890000|2021-01-13 10:14:50|955.2|955|955.1|954.9|955.2|955|955.1|954.9|0
1610532900000|2021-01-13 10:15:00|955.2|955|955.2|955|955.2|955|955.1|954.9|0
1610532910000|2021-01-13 10:15:10|955.1|954.9|955.1|954.9|955.1|954.9|955.1|954.9|0
1610532930000|2021-01-13 10:15:30||954.8||954.9||954.9||954.8|1349
1610532940000|2021-01-13 10:15:40|955.2|955|955.1|955|955.2|955|955.1|955|0
1610532950000|2021-01-13 10:15:50|955.2|954.9|955.1|954.7|955.2|954.9|955.1|954.7|121
1610532960000|2021-01-13 10:16:00|955|954.8|954.8|954.5|955|954.9|954.7|954.4|4392
1610532980000|2021-01-13 10:16:20|954.9|954.6|954.8|954.5|954.9|954.7|954.8|954.5|0
1610532990000|2021-01-13 10:16:30|954.9|954.6|955.1|954.7|955.1|954.8|954.9|954.6|21
1610533010000|2021-01-13 10:16:50|955.2|954.8|954.9|954.7|955.4|955.1|954.9|954.7|9279
1610533020000|2021-01-13 10:17:00|955|954.8|955.2|954.9|955.2|954.9|955|954.7|1541
1610533030000|2021-01-13 10:17:10|955.1|954.8|954.7|954.5|955.1|954.8|954.6|954.4|2139
1610533040000|2021-01-13 10:17:20|954.6|954.4|954.7|954.4|954.7|954.5|954.5|954.3|1299
1610533050000|2021-01-13 10:17:30|954.6|954.3|954.2|953.9|954.6|954.3|954|953.8|2001
1610533060000|2021-01-13 10:17:40|954.3|954|954.5|954.1|954.5|954.1|954.3|954|0
1610533070000|2021-01-13 10:17:50|954.4||954.3||954.4||954.3||0
1610533080000|2021-01-13 10:18:00|954.2|954|954.3|953.9|954.3|954.1|954.1|953.9|709
1610533090000|2021-01-13 10:18:10|954.2|953.8|953.9|953.7|954.2|953.8|953.9|953.6|0
1610533100000|2021-01-13 10:18:20|953.8|953.6|953.9|953.6|953.9|953.6|953.8|953.5|0
1610533110000|2021-01-13 10:18:30|953.8|953.5|953.7|953.5|954|953.6|953.7|953.4|0
1610533120000|2021-01-13 10:18:40|953.8|953.4|953.7|953.4|953.9|953.5|953.7|953.4|0
1610533130000|2021-01-13 10:18:50|953.6|953.3|953.7|953.4|953.8|953.6|953.5|953.3|3042
1610533140000|2021-01-13 10:19:00||953.3||953.3||953.3||953.3|0
1610533150000|2021-01-13 10:19:10|953.6|953.4|953.6|953.4|953.6|953.4|953.4|953.3|123
1610533180000|2021-01-13 10:19:40||953.5||953.4||953.5||953.4|0
1610533190000|2021-01-13 10:19:50|953.7|953.5|953.9|953.6|953.9|953.6|953.7|953.5|551
1610533210000|2021-01-13 10:20:10|954|953.7|953.8|953.6|954.1|953.8|953.8|953.6|3382
1610533220000|2021-01-13 10:20:20|954.2|953.7|953.5|953.3|954.3|954|953.4|953.2|13822
1610533230000|2021-01-13 10:20:30||953.2||953.2||953.3||953.2|0
1610533240000|2021-01-13 10:20:40|953.4|953.1|953.5|953.2|953.5|953.2|953.2|953|1055
1610533250000|2021-01-13 10:20:50||953.1||953.1||953.1||953.1|0
1610533260000|2021-01-13 10:21:00||953||953.2||953.2||953|0
1610533270000|2021-01-13 10:21:10||953.1||953.1||953.1||953.1|0
1610533280000|2021-01-13 10:21:20|953.4|953.2|953.2|953|953.4|953.2|953|952.9|5959
1610533320000|2021-01-13 10:22:00|953.3|953.1|953.4|953.2|953.6|953.4|953.3|953.1|450
1610533330000|2021-01-13 10:22:10|953.5|953.3|953.7|953.4|953.8|953.4|953.5|953.3|773
1610533340000|2021-01-13 10:22:20|953.8|953.5|953.7|953.4|953.8|953.6|953.7|953.4|700
1610533350000|2021-01-13 10:22:30|953.8|953.5|953.9|953.6|953.9|953.6|953.8|953.5|0
1610533360000|2021-01-13 10:22:40|953.8|953.7|953.9|953.7|953.9|953.8|953.7|953.7|300
1610533370000|2021-01-13 10:22:50|954|953.8|954.1|953.9|954.2|953.9|954|953.8|100
1610533380000|2021-01-13 10:23:00||953.8||953.8||953.9||953.7|0
1610533390000|2021-01-13 10:23:10|954|953.7|953.9|953.7|954|953.7|953.9|953.7|1
1610533400000|2021-01-13 10:23:20||953.8||953.8||953.8||953.8|0
1610533410000|2021-01-13 10:23:30|954.1|954|954|953.6|954.1|954|953.8|953.5|12409
1610533420000|2021-01-13 10:23:40|954.1|953.7|954.1|953.8|954.1|953.8|954|953.7|0
1610533430000|2021-01-13 10:23:50|954.2||954.2||954.2||954.2||0
1610533440000|2021-01-13 10:24:00|954.1|954.3|954.9|954.6|954.9|954.7|954.1|954.3|19603
1610533450000|2021-01-13 10:24:10|954.8|954.5|954.9|954.6|955|954.8|954.8|954.5|998
1610533460000|2021-01-13 10:24:20|955||955||955||955||0
1610533480000|2021-01-13 10:24:40|954.9|954.5|954.8|954.6|954.9|954.6|954.6|954.4|2988
1610533490000|2021-01-13 10:24:50|954.7|954.5|954.9|954.6|954.9|954.6|954.7|954.5|0
1610533500000|2021-01-13 10:25:00|955.2|954.5|954.9|954.6|955.2|955.1|954.9|954.5|11811
1610533520000|2021-01-13 10:25:20|954.8|954.5|954.7|954.4|954.8|954.5|954.4|954.3|4752
1610533530000|2021-01-13 10:25:30|954.6|954.3|954.1|953.9|954.6|954.4|954.1|953.9|10018
1610533550000|2021-01-13 10:25:50|954.2||954.1||954.2||954.1||0
1610533570000|2021-01-13 10:26:10|954.2|954|954.1|953.9|954.3|954|954|953.9|1852
1610533580000|2021-01-13 10:26:20|954.2|954|954.3|953.9|954.3|954|954.2|953.9|0
1610533600000|2021-01-13 10:26:40|954.5|954|954.5|954.2|954.5|954.2|954.5|954|4382
1610533610000|2021-01-13 10:26:50|954.4|954.1|953.9|953.6|954.4|954.1|953.8|953.6|2451
1610533620000|2021-01-13 10:27:00||953.5||953.6||953.6||953.5|0
1610533630000|2021-01-13 10:27:10|953.8|953.5|953.5|953.3|953.8|953.5|953.5|953.3|700
1610533640000|2021-01-13 10:27:20|953.6|953.4|953.7|953.4|953.7|953.4|953.6|953.4|0
1610533650000|2021-01-13 10:27:30|953.8|953.5|953.7|953.4|953.8|953.6|953.6|953.4|2252
1610533660000|2021-01-13 10:27:40||953.3||953.3||953.3||953.3|0
1610533670000|2021-01-13 10:27:50||953.4||953.4||953.4||953.4|0
1610533680000|2021-01-13 10:28:00|953.6|953.3|953.6|953.4|953.6|953.4|953.5|953.2|0
1610533690000|2021-01-13 10:28:10|953.5||953.6||953.6||953.5||0
1610533700000|2021-01-13 10:28:20|953.5|953.3|953.3|953|953.5|953.3|953.3|953|1576
1610533710000|2021-01-13 10:28:30|953.2|952.9|953.1|952.8|953.3|953|952.9|952.6|2288
1610533720000|2021-01-13 10:28:40|953|952.9|952.7|952.3|953.1|952.9|952.7|952.3|1000
1610533730000|2021-01-13 10:28:50|952.6|952.2|952.3|952|952.6|952.2|952.3|952|1924
1610533740000|2021-01-13 10:29:00|952.2|951.9|952.1|951.8|952.2|952|952|951.8|5575
1610533750000|2021-01-13 10:29:10|952|951.9|951.9|951.7|952.1|951.9|951.9|951.7|410
1610533760000|2021-01-13 10:29:20|951.8|951.8|951.9|951.6|952.1|951.8|951.8|951.6|3329
1610533770000|2021-01-13 10:29:30||951.5||951.6||951.7||951.5|0
1610533780000|2021-01-13 10:29:40|951.8|951.5|951.9|951.6|951.9|951.6|951.7|951.3|545
1610533790000|2021-01-13 10:29:50|951.8|951.7|952.1|951.9|952.3|951.9|951.8|951.6|3710
1610533800000|2021-01-13 10:30:00|952.2|952|952.3|952|952.3|952|952.1|951.9|0
1610533810000|2021-01-13 10:30:10|952.4|952.1|952.8|952.4|952.8|952.4|952.4|952.1|800
1610533820000|2021-01-13 10:30:20|952.7|952.5|952.5|952.3|952.7|952.5|952.5|952.3|4962
1610533840000|2021-01-13 10:30:40|952.4|952.2|951.5|951.3|952.4|952.2|951.5|951.2|2751
1610533850000|2021-01-13 10:30:50|951.6|951.2|951.5|951.1|951.7|951.3|951.4|951.1|3232
1610533860000|2021-01-13 10:31:00|951.4|951.2|951|950.7|951.6|951.4|950.9|950.6|12775
1610533870000|2021-01-13 10:31:10|950.9|950.6|950.8|950.6|950.9|950.7|950.8|950.4|1231
1610533880000|2021-01-13 10:31:20|950.7|950.4|951.1|950.9|951.2|950.9|950.6|950.3|3985
1610533890000|2021-01-13 10:31:30|951.2|951|951.3|951.1|951.3|951.1|951.2|951|0
1610533900000|2021-01-13 10:31:40|951.4|951.2|951.5|951.1|951.7|951.3|951.4|951.1|548
1610533910000|2021-01-13 10:31:50|951.6|951.2|951.6|951.3|951.6|951.3|951.5|951.2|0
1610533920000|2021-01-13 10:32:00|951.5|951.2|951.8|951.3|951.8|951.5|951.4|951.2|6686
1610533930000|2021-01-13 10:32:10|951.9|951.4|951.9|951.7|952.2|952|951.9|951.4|2141
1610533940000|2021-01-13 10:32:20|951.8|951.6|951.7|951.6|951.8|951.6|951.7|951.5|300
1610533950000|2021-01-13 10:32:30|951.9|951.7|952.1|951.6|952.1|951.8|951.9|951.6|156
1610533960000|2021-01-13 10:32:40|952|951.5|951.9|951.6|952|951.6|951.9|951.5|0
1610533970000|2021-01-13 10:32:50|952|951.5|952.1|951.8|952.1|951.8|951.8|951.5|500
1610533980000|2021-01-13 10:33:00||951.7||952||952||951.7|0
1610533990000|2021-01-13 10:33:10|952|951.9|952|951.7|952|951.9|951.6|951.5|4714
1610534000000|2021-01-13 10:33:20|951.9|951.6|952|951.7|952|951.8|951.7|951.6|301
1610534010000|2021-01-13 10:33:30|951.9|951.6|951.9|951.6|952|951.7|951.8|951.6|271
1610534020000|2021-01-13 10:33:40|952|951.7|952|951.6|952|951.7|952|951.6|0
1610534030000|2021-01-13 10:33:50|952.1|951.7|951.9|951.6|952.2|952|951.9|951.6|3382
1610534040000|2021-01-13 10:34:00|952|951.7|951.9|951.6|952|951.7|951.8|951.6|2000
1610534050000|2021-01-13 10:34:10|952|951.7|951.9|951.6|952|951.7|951.9|951.6|0
1610534060000|2021-01-13 10:34:20|951.8|951.5|952|951.7|952|951.7|951.7|951.4|3171
1610534080000|2021-01-13 10:34:40|951.9||951.9||951.9||951.9||0
1610534090000|2021-01-13 10:34:50|952|951.8|952|951.7|952.2|952|951.9|951.7|1971
1610534100000|2021-01-13 10:35:00|951.9|951.6|951.6|951.4|951.9|951.6|951.6|951.4|1708
1610534110000|2021-01-13 10:35:10|951.7|951.5|952.2|951.9|952.2|951.9|951.6|951.5|2747
1610534120000|2021-01-13 10:35:20|952.1|951.7|952.2|951.9|952.2|952|952|951.7|7537
1610534130000|2021-01-13 10:35:30|952.1|951.8|952.1|951.9|952.1|951.9|952.1|951.8|0
1610534140000|2021-01-13 10:35:40|952.2|952|952|951.7|952.4|952.1|951.9|951.6|2594
1610534150000|2021-01-13 10:35:50|951.9|951.6|951.7|951.3|951.9|951.6|951.7|951.3|0
1610534160000|2021-01-13 10:36:00|951.6|951.2|951.5|951.1|951.6|951.2|951.5|951.1|0
1610534170000|2021-01-13 10:36:10|951.4|951|951.3|950.9|951.4|951|951.3|950.9|0
1610534180000|2021-01-13 10:36:20|951.2|951.1|951|950.8|951.2|951.1|950.8|950.7|630
1610534190000|2021-01-13 10:36:30|951.1|950.7|951|950.8|951.1|950.8|950.9|950.6|1036
1610534200000|2021-01-13 10:36:40|950.9|950.7|950.7|950.5|951|950.7|950.7|950.4|200
1610534210000|2021-01-13 10:36:50|950.6|950.4|950.6|950.2|950.6|950.4|950.5|950.1|0
1610534220000|2021-01-13 10:37:00|950.5|950.3|950.6|950.3|950.7|950.4|950.5|950.2|500
1610534230000|2021-01-13 10:37:10|950.7|950.4|950.6|950.2|950.7|950.4|950.6|950.2|0
1610534240000|2021-01-13 10:37:20|950.7|950.3|950.6|950.3|950.7|950.4|950.6|950.3|0
1610534250000|2021-01-13 10:37:30|950.7|950.4|950.6|950.3|950.7|950.4|950.6|950.3|2532
1610534260000|2021-01-13 10:37:40|950.5|950.2|950|949.5|950.5|950.2|949.9|949.4|30039
1610534270000|2021-01-13 10:37:50|949.9|949.6|949.8|949.6|949.9|949.6|949.8|949.5|0
1610534280000|2021-01-13 10:38:00|949.7|949.5|949.5|949.2|949.8|949.5|949.2|949.1|7671
1610534290000|2021-01-13 10:38:10|949.6|949.4|949.4|949|949.6|949.4|949.3|949|4774
1610534300000|2021-01-13 10:38:20|949.5|949.1|949.8|949.4|950|949.7|949.5|949.1|7287
1610534310000|2021-01-13 10:38:30||949.3||949.4||949.4||949.3|0
1610534330000|2021-01-13 10:38:50|949.9|949.5|950.1|949.6|950.1|949.6|949.8|949.5|0
1610534340000|2021-01-13 10:39:00|950.2|949.7|950.3|949.8|950.3|949.8|950.2|949.7|0
1610534350000|2021-01-13 10:39:10|950.2|949.7|950|949.7|950.2|949.8|949.9|949.6|3621
1610534360000|2021-01-13 10:39:20|950.1|949.8|950.1|949.8|950.1|949.8|950|949.7|0
1610534370000|2021-01-13 10:39:30|950|949.7|950.2|949.7|950.2|949.8|950|949.7|0
1610534380000|2021-01-13 10:39:40|950.1|949.5|949.8|949.4|950.1|949.5|949.6|949.3|2249
1610534390000|2021-01-13 10:39:50|949.9||949.9||949.9||949.9||0
1610534400000|2021-01-13 10:40:00|949.8|949.5|949.9|949.6|950|949.7|949.8|949.4|1740
1610534410000|2021-01-13 10:40:10|949.8|949.5|950|949.8|950|949.8|949.8|949.5|400
1610534420000|2021-01-13 10:40:20||949.7||949.7||949.8||949.7|0
1610534430000|2021-01-13 10:40:30|949.9|949.8|949.7|949.4|949.9|949.8|949.7|949.3|925
1610534450000|2021-01-13 10:40:50|949.8|949.5|950.4|950|950.5|950.2|949.8|949.5|20358
1610534460000|2021-01-13 10:41:00|950.7|950.1|951.4|951.1|951.4|951.2|950.6|950.1|23855
1610534470000|2021-01-13 10:41:10|951.3|951|951.4|951.1|951.4|951.2|951.1|950.8|700
1610534480000|2021-01-13 10:41:20|951.3|951|951.3|951.1|951.5|951.1|951.3|950.9|3570
1610534490000|2021-01-13 10:41:30||951.2||951.1||951.2||951|500
1610534500000|2021-01-13 10:41:40|951.4|951|951.6|951.4|951.7|951.4|951.4|951|1100
1610534510000|2021-01-13 10:41:50|951.7|951.5|951.4|951.3|951.7|951.5|951.4|951.1|2399
1610534520000|2021-01-13 10:42:00|951.5|951.1|951.6|951.3|951.6|951.3|951.4|951.1|1
1610534540000|2021-01-13 10:42:20||951.4||951.4||951.4||951.4|0
1610534550000|2021-01-13 10:42:30|951.5|951.5|951.6|951.4|951.6|951.5|951.5|951.3|1449
1610534560000|2021-01-13 10:42:40|951.7|951.5|951.6|951.4|951.7|951.6|951.6|951.4|906
1610534570000|2021-01-13 10:42:50|951.7|951.5|951.7|951.4|951.7|951.5|951.7|951.4|1250
1610534580000|2021-01-13 10:43:00|951.6||951.6||951.7||951.6||0
1610534590000|2021-01-13 10:43:10|951.7|951.5|951.7|951.5|951.7|951.5|951.6|951.2|3502
1610534600000|2021-01-13 10:43:20|951.6|951.4|951.6|951.3|951.7|951.6|951.6|951.2|700
1610534610000|2021-01-13 10:43:30|951.5|951.2|951.4|951.1|951.5|951.2|951.4|951.1|0
1610534620000|2021-01-13 10:43:40|951.5|951.2|951.5|951.2|951.5|951.2|951.5|951.2|0
1610534630000|2021-01-13 10:43:50|951.4|951.1|951.8|951.5|951.9|951.7|951.4|951.1|10085
1610534640000|2021-01-13 10:44:00|951.9|951.6|952.1|951.9|952.1|951.9|951.8|951.6|1757
1610534650000|2021-01-13 10:44:10|952.2|951.8|952.1|951.7|952.2|951.8|952.1|951.7|0
1610534670000|2021-01-13 10:44:30||951.8||951.8||951.8||951.8|0
1610534680000|2021-01-13 10:44:40|952|951.7|951.7|951.4|952|951.7|951.7|951.4|1525
1610534690000|2021-01-13 10:44:50|951.8|951.6|952.1|951.7|952.1|951.7|951.8|951.6|0
1610534720000|2021-01-13 10:45:20|952.2|951.8|952.2|951.8|952.3|951.9|952.1|951.7|0
1610534730000|2021-01-13 10:45:30|952.1|951.7|952.1|951.7|952.1|951.8|952|951.6|900
1610534740000|2021-01-13 10:45:40|952||952||952.1||952||0
1610534750000|2021-01-13 10:45:50|951.9|951.6|951.6|951.2|951.9|951.6|951.6|951.2|790
1610534760000|2021-01-13 10:46:00|951.7|951.3|952.1|951.6|952.1|951.6|951.7|951.3|109
1610534770000|2021-01-13 10:46:10|952.2|952|952.4|952.2|952.5|952.2|952.2|952|4310
1610534780000|2021-01-13 10:46:20|952.5|952.1|952.6|952.3|952.7|952.4|952.1|952|17535
1610534790000|2021-01-13 10:46:30|952.5|952.2|952.6|952.3|952.6|952.3|952.5|952.2|0
1610534800000|2021-01-13 10:46:40|952.5|952.2|952.4|952.1|952.5|952.2|952.4|952|0
1610534810000|2021-01-13 10:46:50|952.3|952|952.4|952.2|952.4|952.2|952.3|952|0
1610534820000|2021-01-13 10:47:00|952.3|952.1|952.1|951.9|952.4|952.1|952.1|951.8|2756
1610534830000|2021-01-13 10:47:10|952.2|952|952.1|951.9|952.3|952|952.1|951.9|0
1610534840000|2021-01-13 10:47:20|952.2|952|952.7|952.4|952.7|952.4|952.1|951.9|2887
1610534860000|2021-01-13 10:47:40|952.6|952.3|952.5|952.3|952.6|952.3|952.5|952.2|2116
1610534870000|2021-01-13 10:47:50|952.6|952.4|952.6|952.4|952.7|952.4|952.6|952.4|0
1610534880000|2021-01-13 10:48:00|952.7|952.5|952.7|952.3|953|952.8|952.7|952.3|10827
1610534890000|2021-01-13 10:48:10|952.6|952.2|952.5|952.4|952.6|952.4|952.3|952.2|677
1610534900000|2021-01-13 10:48:20|952.7|952.3|952.3|952|952.7|952.4|952.3|952|2180
1610534910000|2021-01-13 10:48:30|952.4|952.1|952.5|952.2|952.7|952.3|952.4|952.1|1064
1610534920000|2021-01-13 10:48:40|952.6|952.3|952.6|952.4|952.6|952.4|952.6|952.3|0
1610534930000|2021-01-13 10:48:50||952.3||952.3||952.3||952.3|0
1610534940000|2021-01-13 10:49:00|952.5|952.4|952.5|952.3|952.5|952.4|952.5|952.2|456
1610534950000|2021-01-13 10:49:10|952.7|952.4|952.7|952.4|952.8|952.5|952.5|952.4|566
1610534960000|2021-01-13 10:49:20|952.8|952.5|952.8|952.5|952.9|952.6|952.8|952.5|700
1610534970000|2021-01-13 10:49:30|952.7|952.4|952.7|952.4|952.7|952.4|952.6|952.3|2829
1610534980000|2021-01-13 10:49:40|952.6|952.3|952.8|952.4|952.9|952.5|952.6|952.2|0
1610534990000|2021-01-13 10:49:50|952.7|952.5|952.9|952.7|953.2|952.8|952.7|952.5|1992
1610535000000|2021-01-13 10:50:00|953|952.8|953.2|952.8|953.2|952.8|953|952.8|0
1610535020000|2021-01-13 10:50:20|953.1|952.9|953.4|953|953.4|953.2|953.1|952.9|1855
1610535030000|2021-01-13 10:50:30|953.5|953.1|953.5|953.1|953.6|953.2|953.4|953.1|0
1610535040000|2021-01-13 10:50:40|953.6|953.2|953.5|953.2|953.6|953.2|953.5|953.2|0
1610535050000|2021-01-13 10:50:50|953.6||953.6||953.6||953.6||0
1610535060000|2021-01-13 10:51:00|953.7|953.3|953.7|953.4|953.7|953.5|953.5|953.3|5622
1610535070000|2021-01-13 10:51:10|953.4|953.3|953.7|953.4|953.7|953.4|953.4|953.3|963
1610535080000|2021-01-13 10:51:20|953.6|953.5|953.6|953.3|953.7|953.5|953.5|953.3|160
1610535090000|2021-01-13 10:51:30|953.7|953.2|953.7|953.5|953.7|953.5|953.6|953.2|0
1610535100000|2021-01-13 10:51:40|953.6|953.4|953.6|953.4|953.7|953.5|953.6|953.4|6
1610535110000|2021-01-13 10:51:50|953.7|953.5|953.7|953.5|953.7|953.5|953.6|953.5|1000
1610535120000|2021-01-13 10:52:00|953.6|953.4|953.7|953.5|953.7|953.5|953.6|953.4|0
1610535130000|2021-01-13 10:52:10|953.6|953.4|953.6|953.4|953.6|953.5|953.6|953.4|880
1610535140000|2021-01-13 10:52:20|953.7|953.3|953.9|953.7|953.9|953.7|953.7|953.3|1460
1610535150000|2021-01-13 10:52:30||953.6||953.6||953.6||953.6|0
1610535160000|2021-01-13 10:52:40|953.8|953.7|953.8|953.4|953.8|953.7|953.6|953.2|4809
1610535170000|2021-01-13 10:52:50|953.7|953.3|953.7|953.4|953.8|953.4|953.5|953.2|0
1610535180000|2021-01-13 10:53:00|953.8|953.5|954.1|953.8|954.1|953.8|953.8|953.5|1013
1610535190000|2021-01-13 10:53:10|954.2|953.9|954.1|954|954.2|954|954.1|953.9|1081
1610535200000|2021-01-13 10:53:20|954|953.9|953.9|953.4|954.2|953.9|953.7|953.4|167
1610535210000|2021-01-13 10:53:30|953.8|953.3|953.5|953.2|953.8|953.3|953.5|953.2|0
1610535220000|2021-01-13 10:53:40||953.1||953.2||953.2||953.1|0
1610535230000|2021-01-13 10:53:50|953.6|953.3|953.7|953.3|953.7|953.3|953.5|953.3|79
1610535240000|2021-01-13 10:54:00|953.6|953.2|953.4|953.2|953.6|953.3|953.4|953.2|244
1610535250000|2021-01-13 10:54:10|953.5|953.1|953.3|953|953.5|953.2|953|952.7|790
1610535260000|2021-01-13 10:54:20|953.2|952.9|953.4|953|953.4|953|953.2|952.9|100
1610535300000|2021-01-13 10:55:00|953.3||953.3||953.3||953.3||95
1610535310000|2021-01-13 10:55:10|953.2|952.9|953|952.8|953.2|952.9|953|952.7|270
1610535320000|2021-01-13 10:55:20|952.9|952.7|952.6|952.4|953|952.7|952.6|952.3|335
1610535340000|2021-01-13 10:55:40|952.8|952.5|953|952.6|953|952.6|952.8|952.5|386
1610535350000|2021-01-13 10:55:50|952.9|952.7|952.9|952.7|952.9|952.7|952.8|952.7|0
1610535360000|2021-01-13 10:56:00|952.8|952.6|953|952.5|953|952.6|952.8|952.5|0
1610535370000|2021-01-13 10:56:10||952.6||952.8||952.8||952.6|0
1610535380000|2021-01-13 10:56:20||952.7||952.7||952.7||952.7|0
1610535390000|2021-01-13 10:56:30|952.9|952.8|952.9|952.6|953|952.8|952.9|952.6|0
1610535400000|2021-01-13 10:56:40|953|952.7|953|952.7|953|952.7|953|952.6|0
1610535410000|2021-01-13 10:56:50|952.9|952.6|952.9|952.6|952.9|952.6|952.9|952.6|0
1610535420000|2021-01-13 10:57:00|953|952.7|953|952.7|953|952.7|952.9|952.7|0
1610535430000|2021-01-13 10:57:10|952.9|952.6|953|952.7|953|952.7|952.9|952.6|0
1610535440000|2021-01-13 10:57:20|953.2|952.8|953.4|953.1|953.4|953.2|953.2|952.8|1672
1610535450000|2021-01-13 10:57:30|953.3|953.2|953.4|953.1|953.4|953.2|953.2|952.9|4139
1610535460000|2021-01-13 10:57:40|953.3|953.2|953.4|953|953.4|953.2|953.2|953|0
1610535470000|2021-01-13 10:57:50|953.3||953.4||953.4||953.3||102
1610535480000|2021-01-13 10:58:00|953.5|953.1|953.6|953.4|953.6|953.4|953.5|953.1|2423
1610535490000|2021-01-13 10:58:10||953.3||953.5||953.5||953.3|0
1610535500000|2021-01-13 10:58:20|953.7|953.4|953.7|953.5|953.9|953.6|953.7|953.4|450
1610535510000|2021-01-13 10:58:30|953.6|953.4|953.9|953.4|953.9|953.5|953.5|953.2|2787
1610535530000|2021-01-13 10:58:50|954|953.5|954|953.9|954|953.9|954|953.5|1189
1610535540000|2021-01-13 10:59:00|954.2|954|954.2|954|954.2|954|954|953.7|2958
1610535550000|2021-01-13 10:59:10|954.3|954.1|954.3|954.1|954.3|954.2|954.3|954.1|1320
1610535560000|2021-01-13 10:59:20|954.2|954|954.3|954|954.3|954|954.1|953.8|1691
1610535580000|2021-01-13 10:59:40|954.5|954.1|954.7|954.4|954.8|954.4|954.3|954.1|651
1610535590000|2021-01-13 10:59:50|954.6|954.3|954.5|954.2|954.6|954.4|954.2|954|6673
1610535600000|2021-01-13 11:00:00|954.6||954.7||954.7||954.6||0
1610535610000|2021-01-13 11:00:10|954.8|954.3|954.5|954.2|954.8|954.6|954.5|954.2|1715
1610535620000|2021-01-13 11:00:20|954.6|954.3|954.6|954.4|954.6|954.4|954.6|954.3|0
1610535630000|2021-01-13 11:00:30|954.5|954.3|954.5|954.2|954.5|954.3|954.5|954.2|0
1610535650000|2021-01-13 11:00:50|954.6|954.3|954.5|954.2|954.6|954.3|954.5|954.2|0
1610535670000|2021-01-13 11:01:10|954.6|954.3|954.6|954.3|954.6|954.3|954.6|954.3|0
1610535680000|2021-01-13 11:01:20|954.9|954.4|954.9|954.7|955.1|954.7|954.8|954.4|5611
1610535690000|2021-01-13 11:01:30|955|954.8|955.5|955.2|955.5|955.3|955|954.8|2114
1610535700000|2021-01-13 11:01:40|955.4|955.1|955.4|955.1|955.5|955.1|955.4|955.1|0
1610535710000|2021-01-13 11:01:50|955.5||955.4||955.5||955.4||0
1610535720000|2021-01-13 11:02:00|955.5|955.2|956.2|955.9|956.2|955.9|955.4|955.1|12724
1610535730000|2021-01-13 11:02:10|956.1|955.8|956.2|956|956.2|956|956.1|955.7|0
1610535740000|2021-01-13 11:02:20|956.1|955.9|956.5|956.1|956.6|956.3|956.1|955.8|29467
1610535750000|2021-01-13 11:02:30||956.2||956.2||956.2||956.2|0
1610535760000|2021-01-13 11:02:40|956.6|956.1|956.1|955.8|956.6|956.2|956.1|955.8|2631
1610535770000|2021-01-13 11:02:50|956|955.7|955.9|955.7|956|955.7|955.9|955.5|3
1610535780000|2021-01-13 11:03:00|955.8|955.6|955.6|955.4|956.1|955.7|955.6|955.4|493
1610535790000|2021-01-13 11:03:10|955.7|955.5|955.8|955.5|955.9|955.5|955.7|955.5|0
1610535800000|2021-01-13 11:03:20|955.9|955.6|955.9|955.7|955.9|955.7|955.9|955.6|0
1610535810000|2021-01-13 11:03:30|955.8|955.6|955.8|955.5|955.8|955.6|955.7|955.3|4258
1610535820000|2021-01-13 11:03:40|955.9|955.4|955.9|955.7|955.9|955.7|955.2|954.9|17765
1610535830000|2021-01-13 11:03:50|955.8|955.6|955.8|955.5|955.9|955.7|955.8|955.5|1618
1610535840000|2021-01-13 11:04:00|955.4|955.4|954.9|954.6|955.4|955.4|954.9|954.5|20441
1610535850000|2021-01-13 11:04:10|955|954.5|955.8|955.5|955.8|955.7|955|954.5|24803
1610535860000|2021-01-13 11:04:20|955.7|955.4|955.5|955.2|955.7|955.4|955.4|955.2|1612
1610535870000|2021-01-13 11:04:30|955.4|955.1|954.7|954.3|955.4|955.1|954.5|954.2|5984
1610535880000|2021-01-13 11:04:40|954.6|954.2|954.5|954.2|954.6|954.2|954.3|954.2|764
1610535890000|2021-01-13 11:04:50|954.6|954.3|954.4|954.1|954.6|954.3|954.2|954|510
1610535900000|2021-01-13 11:05:00|954.5|954.2|955|954.6|955.1|954.7|954.5|954.2|1000
1610535910000|2021-01-13 11:05:10|955.1|954.7|955|954.6|955.1|954.7|955|954.6|0
1610535920000|2021-01-13 11:05:20|954.9||954.8||954.9||954.8||0
1610535930000|2021-01-13 11:05:30|954.9||954.8||954.9||954.8||1620
1610535940000|2021-01-13 11:05:40|954.7|954.5|954.6|954.1|954.8|954.5|954.6|954.1|6
1610535950000|2021-01-13 11:05:50|954.5||954.5||954.5||954.5||0
1610535960000|2021-01-13 11:06:00|954.6|954.2|955.1|954.9|955.4|955.1|954.6|954.2|3925
1610535970000|2021-01-13 11:06:10|955.3|954.8|955.3|954.9|955.4|955.1|955.3|954.8|206
1610535980000|2021-01-13 11:06:20|955.4||955.4||955.4||955.3||0
1610535990000|2021-01-13 11:06:30|955.3||955.3||955.3||955.3||0
1610536020000|2021-01-13 11:07:00|955.4|954.8|955.4|955.1|955.4|955.1|955.4|954.7|0
1610536030000|2021-01-13 11:07:10|955.3|954.9|955.3|955.1|955.3|955.1|955.3|954.9|0
1610536040000|2021-01-13 11:07:20|955.4||955.3||955.4||955.3||0
1610536050000|2021-01-13 11:07:30|955.2|954.8|955.1|954.7|955.3|954.9|954.9|954.5|1899
1610536060000|2021-01-13 11:07:40|955.2||955.1||955.2||955.1||0
1610536070000|2021-01-13 11:07:50|955.2||955.2||955.2||955.2||0
1610536080000|2021-01-13 11:08:00|955.1||955.2||955.2||955.1||0
1610536090000|2021-01-13 11:08:10|955.1||955.2||955.2||955.1||0
1610536100000|2021-01-13 11:08:20|955.1||955.1||955.1||955.1||0
1610536120000|2021-01-13 11:08:40|955.3|954.8|955.4|955.1|955.4|955.1|955.3|954.8|2
1610536130000|2021-01-13 11:08:50|955.3|955|955.4|955.3|955.4|955.3|955.3|955|0
1610536140000|2021-01-13 11:09:00||955.2||955.2||955.2||955.2|0
1610536150000|2021-01-13 11:09:10|955.5|955.3|955.5|955.3|955.5|955.4|955.5|955.2|700
1610536160000|2021-01-13 11:09:20|955.4|955.2|955.4|955.2|955.5|955.3|955.4|955.2|0
1610536180000|2021-01-13 11:09:40|955.5|955.3|955.5|955.3|955.5|955.3|955.4|955.2|0
1610536190000|2021-01-13 11:09:50||955.2||955.3||955.3||955.2|0
1610536200000|2021-01-13 11:10:00|955.6|955.4|955.8|955.4|955.9|955.5|955.6|955.4|1563
1610536210000|2021-01-13 11:10:10||955.5||955.5||955.5||955.5|0
1610536220000|2021-01-13 11:10:20|955.7|955.4|955.6|955.4|955.7|955.4|955.6|955.3|3
1610536230000|2021-01-13 11:10:30|955.5|955.2|955.4|955.3|955.5|955.3|955.4|955.1|0
1610536240000|2021-01-13 11:10:40|955.5|955.2|955.4|955.1|955.5|955.2|955.4|955.1|114
1610536250000|2021-01-13 11:10:50|955.3|955|955.4|955|955.4|955|955.2|954.9|970
1610536270000|2021-01-13 11:11:10|955.3|955.1|955.4|955.1|955.4|955.1|955.3|955.1|1000
1610536280000|2021-01-13 11:11:20|955.5|955.2|955.6|955.3|955.6|955.4|955.5|955.2|1464
1610536290000|2021-01-13 11:11:30|955.5|955.2|955.6|955.4|955.6|955.4|955.5|955.2|323
1610536300000|2021-01-13 11:11:40|955.5|955.3|955.4|955.1|955.5|955.3|955.4|955.1|1061
1610536310000|2021-01-13 11:11:50|955.3|955.2|955.5|955.2|955.5|955.2|955.3|955.1|0
1610536320000|2021-01-13 11:12:00|955.6|955.1|955.6|955.2|955.6|955.2|955.6|955.1|0
1610536340000|2021-01-13 11:12:20|955.5|955.3|955.8|955.4|955.9|955.4|955.5|955.3|877
1610536350000|2021-01-13 11:12:30|955.7|955.3|955.6|955.3|955.7|955.4|955.6|955.3|1203
1610536370000|2021-01-13 11:12:50|955.7|955.4|955.8|955.4|955.8|955.5|955.7|955.4|0
1610536380000|2021-01-13 11:13:00||955.3||955.4||955.4||955.3|0
1610536390000|2021-01-13 11:13:10||955.3||955.4||955.4||955.3|0
1610536430000|2021-01-13 11:13:50||955.3||955.4||955.4||955.3|0
1610536440000|2021-01-13 11:14:00|955.7|955.3|955.7|955.4|955.8|955.4|955.6|955.3|2184
1610536450000|2021-01-13 11:14:10|955.6||955.6||955.6||955.6||0
1610536460000|2021-01-13 11:14:20|955.5|955.3|955.4|955.1|955.6|955.3|955.3|955.1|1578
1610536470000|2021-01-13 11:14:30||955.2||955.1||955.2||955.1|0
1610536490000|2021-01-13 11:14:50|955.3|955|955.8|955.3|955.8|955.3|955.3|955|1525
1610536500000|2021-01-13 11:15:00|955.9|955.4|956|955.7|956|955.8|955.7|955.4|6006
1610536510000|2021-01-13 11:15:10|955.9|955.8|956|955.8|956|955.8|955.9|955.7|700
1610536520000|2021-01-13 11:15:20|955.9|955.7|956|955.8|956|955.8|955.9|955.7|4000
1610536540000|2021-01-13 11:15:40||955.7||955.8||955.8||955.7|0
1610536550000|2021-01-13 11:15:50|955.9||956||956||955.9||0
1610536560000|2021-01-13 11:16:00|956.1|955.9|956.4|956.1|956.5|956.1|956.1|955.9|3249
1610536570000|2021-01-13 11:16:10|956.5|956.2|956.6|956.4|956.6|956.4|956.4|956.1|2654
1610536580000|2021-01-13 11:16:20|956.5|956.3|956.6|956.4|956.6|956.4|956.5|956.2|1421
1610536590000|2021-01-13 11:16:30|956.8|956.5|956.8|956.5|956.9|956.5|956.8|956.5|1028
1610536600000|2021-01-13 11:16:40|956.9|956.6|957.2|957|957.3|957|956.9|956.6|1480
1610536610000|2021-01-13 11:16:50|957.1|956.9|957.2|957|957.3|957.1|957.1|956.8|0
1610536620000|2021-01-13 11:17:00|957.1|956.9|957.2|956.8|957.2|956.9|957.1|956.8|104
1610536630000|2021-01-13 11:17:10|957.1|956.7|957|956.6|957.1|956.7|956.9|956.6|1200
1610536640000|2021-01-13 11:17:20|956.9||956.8||956.9||956.8||0
1610536650000|2021-01-13 11:17:30|956.7|956.5|956.8|956.4|956.8|956.5|956.6|956.3|552
1610536660000|2021-01-13 11:17:40|956.7|956.3|956.7|956.4|956.8|956.4|956.6|956.3|0
1610536670000|2021-01-13 11:17:50|956.6|956.3|956.6|956.2|956.6|956.3|956.6|956.2|0
1610536680000|2021-01-13 11:18:00|956.5|956.1|956.1|955.8|956.6|956.1|956.1|955.8|0
1610536690000|2021-01-13 11:18:10|956.2|955.9|956.3|955.9|956.3|956|956.2|955.9|0
1610536700000|2021-01-13 11:18:20|956.2|955.8|956.3|955.9|956.3|955.9|956.1|955.8|0
1610536720000|2021-01-13 11:18:40||956||955.9||956||955.9|0
1610536740000|2021-01-13 11:19:00||956||956.1||956.2||956|0
1610536750000|2021-01-13 11:19:10||956||956.1||956.1||956|0
1610536760000|2021-01-13 11:19:20||956||955.9||956||955.9|0
1610536770000|2021-01-13 11:19:30||956||956.1||956.1||956|90
1610536780000|2021-01-13 11:19:40|956.4|956.2|956.8|956.4|956.8|956.4|956.4|956.2|2322
1610536790000|2021-01-13 11:19:50|956.9|956.5|957|956.5|957|956.6|956.9|956.5|0
1610536800000|2021-01-13 11:20:00||956.6||956.6||956.6||956.5|0
1610536810000|2021-01-13 11:20:10|956.9|956.5|956.4|955.9|956.9|956.6|956.2|955.9|2987
1610536820000|2021-01-13 11:20:20|956.3|956|956.3|955.9|956.4|956.1|956.2|955.9|877
1610536830000|2021-01-13 11:20:30|956.4||956.3||956.4||956.3||0
1610536840000|2021-01-13 11:20:40|956.4|956|956.6|956.2|956.6|956.3|956.4|956|0
1610536850000|2021-01-13 11:20:50||956.3||956.3||956.3||956.3|0
1610536860000|2021-01-13 11:21:00||956.2||956.2||956.3||956.2|0
1610536870000|2021-01-13 11:21:10|956.5|956.1|956.3|955.9|956.5|956.1|956.3|955.9|3
1610536880000|2021-01-13 11:21:20|956.2|955.8|956.2|955.8|956.2|955.8|955.9|955.7|1650
1610536890000|2021-01-13 11:21:30||955.7||955.8||955.8||955.7|0
1610536900000|2021-01-13 11:21:40||955.9||955.9||955.9||955.9|0
1610536910000|2021-01-13 11:21:50|956.1|955.8|955.5|955.2|956.1|955.8|955.3|955.1|818
1610536920000|2021-01-13 11:22:00|955.4|955.1|955.7|955.4|955.7|955.4|955.3|955.1|2318
1610536930000|2021-01-13 11:22:10|955.6|955.3|955.5|955.2|955.6|955.3|955.5|955.2|0
1610536940000|2021-01-13 11:22:20|955.6|955.3|955.7|955.4|955.7|955.4|955.6|955.3|0
1610536950000|2021-01-13 11:22:30|955.6|955.3|955.3|954.9|955.6|955.3|954.8|954.5|3038
1610536960000|2021-01-13 11:22:40|955.2|954.8|955.1|954.7|955.2|955|955|954.7|3279
1610536970000|2021-01-13 11:22:50|955|954.8|955.4|955.2|955.5|955.2|955|954.8|12141
1610536980000|2021-01-13 11:23:00|955.5|955.3|955.7|955.3|955.8|955.3|955.5|955.2|353
1610536990000|2021-01-13 11:23:10|955.8|955.4|955.8|955.3|955.9|955.7|955.6|955.3|1530
1610537000000|2021-01-13 11:23:20|955.7|955.4|955.6|955.2|955.8|955.4|955.6|955.2|731
1610537010000|2021-01-13 11:23:30|955.7|955.3|955.7|955.4|955.8|955.4|955.7|955.3|0
1610537020000|2021-01-13 11:23:40|955.8|955.5|955.8|955.5|955.8|955.5|955.7|955.5|0
1610537030000|2021-01-13 11:23:50|955.7|955.6|955.7|955.5|956|955.8|955.7|955.4|1730
1610537040000|2021-01-13 11:24:00|955.8|955.6|956|955.6|956|955.6|955.8|955.6|300
1610537050000|2021-01-13 11:24:10|955.9|955.7|956|955.8|956|955.8|955.8|955.7|100
1610537060000|2021-01-13 11:24:20|956.2|955.7|956.2|956|956.2|956|956.2|955.7|645
1610537070000|2021-01-13 11:24:30|956.3|956.1|956.4|956|956.5|956.1|956.3|956|560
1610537080000|2021-01-13 11:24:40|956.3|956.1|956.2|955.8|956.3|956.1|956.1|955.8|7030
1610537090000|2021-01-13 11:24:50|956.3|955.9|956.4|956|956.4|956|956.3|955.9|0
1610537100000|2021-01-13 11:25:00||955.9||956||956||955.9|0
1610537110000|2021-01-13 11:25:10|956.3|955.9|956.2|955.8|956.3|956|956.2|955.8|3
1610537120000|2021-01-13 11:25:20|956.3|955.9|956.3|956|956.4|956|956.2|955.8|0
1610537130000|2021-01-13 11:25:30|956.2|955.9|956.2|955.9|956.3|955.9|956.2|955.9|0
1610537140000|2021-01-13 11:25:40|956.3|956|956.2|955.9|956.3|956|956.2|955.9|0
1610537150000|2021-01-13 11:25:50|956.3||956.2||956.3||956.2||0
1610537160000|2021-01-13 11:26:00|956.1|955.8|956.2|955.8|956.2|955.9|956.1|955.7|0
1610537180000|2021-01-13 11:26:20||955.9||955.9||955.9||955.9|0
1610537190000|2021-01-13 11:26:30|956.1|955.8|956|955.7|956.1|955.8|956|955.7|2
1610537200000|2021-01-13 11:26:40|956.1|955.8|956.1|955.8|956.1|955.8|956|955.7|0
1610537210000|2021-01-13 11:26:50|956.2|955.7|956.2|955.8|956.2|955.8|956|955.7|1272
1610537220000|2021-01-13 11:27:00|956.1|955.7|956.2|955.8|956.2|955.8|956|955.6|0
1610537250000|2021-01-13 11:27:30|956.1|955.7|955.8|955.6|956.1|955.8|955.8|955.6|7
1610537260000|2021-01-13 11:27:40|955.9|955.4|955.5|955.2|955.9|955.4|955.4|955.2|4856
1610537270000|2021-01-13 11:27:50|955.4|955.1|955.5|955.1|955.6|955.3|955.4|955|2327
1610537280000|2021-01-13 11:28:00|955.6|955.2|955.5|955.2|955.7|955.3|955.4|955.1|350
1610537290000|2021-01-13 11:28:10|955.4|955.1|954.9|954.5|955.4|955.1|954.8|954.5|595
1610537300000|2021-01-13 11:28:20|954.8|954.6|954.5|954.1|954.8|954.6|954.4|954|6487
1610537310000|2021-01-13 11:28:30|954.6|954.2|954.7|954.4|954.8|954.5|954.6|954.2|1919
1610537320000|2021-01-13 11:28:40|954.8|954.5|954.8|954.5|954.9|954.5|954.7|954.4|0
1610537330000|2021-01-13 11:28:50|954.9||954.9||954.9||954.8||0
1610537340000|2021-01-13 11:29:00|955|954.6|955.1|954.7|955.3|954.9|955|954.6|1322
1610537350000|2021-01-13 11:29:10|955.2||955.1||955.2||955.1||110
1610537360000|2021-01-13 11:29:20|955|954.6|955|954.6|955|954.7|954.8|954.6|1000
1610537370000|2021-01-13 11:29:30|954.9|954.5|954.6|954.4|954.9|954.5|954.6|954.4|305
1610537380000|2021-01-13 11:29:40||954.3||954.3||954.3||954.2|0
1610537390000|2021-01-13 11:29:50|954.7||954.8||954.8||954.7||0
1610537400000|2021-01-13 11:30:00|954.7|954.4|954.8|954.6|954.8|954.6|954.6|954.4|1319
1610537410000|2021-01-13 11:30:10|954.7|954.5|954.8|954.7|955|954.7|954.7|954.4|1457
1610537420000|2021-01-13 11:30:20|955|954.6|955.1|955|955.1|955|955|954.6|1
1610537430000|2021-01-13 11:30:30|955.3|954.9|954.9|954.6|955.3|954.9|954.9|954.6|5
1610537440000|2021-01-13 11:30:40|955|954.7|955.1|954.7|955.1|954.7|955|954.7|2143
1610537450000|2021-01-13 11:30:50|955|954.6|954.7|954.3|955|954.6|954.6|954.3|2386
1610537460000|2021-01-13 11:31:00|954.6|954.4|954.7|954.3|954.7|954.4|954.5|954.1|0
1610537470000|2021-01-13 11:31:10|954.6||954.7||954.7||954.6||0
1610537480000|2021-01-13 11:31:20|954.8|954.4|954.6|954.3|954.8|954.5|954.6|954.3|0
1610537490000|2021-01-13 11:31:30|954.7|954.4|954.8|954.5|954.8|954.5|954.7|954.4|365
1610537500000|2021-01-13 11:31:40|954.7|954.4|954.7|954.4|954.8|954.5|954.7|954.4|0
1610537510000|2021-01-13 11:31:50||954.3||954.3||954.3||954.3|0
1610537520000|2021-01-13 11:32:00|954.8|954.4|955|954.7|955.1|954.7|954.8|954.4|3721
1610537530000|2021-01-13 11:32:10|955.1||955.1||955.1||955.1||0
1610537540000|2021-01-13 11:32:20|955|954.6|954.9|954.5|955|954.7|954.9|954.5|0
1610537550000|2021-01-13 11:32:30|955|954.6|955.1|954.7|955.1|954.7|954.9|954.6|0
1610537560000|2021-01-13 11:32:40|955.2|954.6|954.9|954.6|955.2|954.6|954.9|954.6|0
1610537590000|2021-01-13 11:33:10|955|954.7|955.3|954.9|955.3|954.9|955|954.7|2341
1610537600000|2021-01-13 11:33:20||955||955||955.1||955|0
1610537610000|2021-01-13 11:33:30|955.4|955.1|955.5|955.3|955.6|955.3|955.4|955.1|480
1610537620000|2021-01-13 11:33:40|955.6|955.2|955.3|955|955.6|955.2|955.3|955|6
1610537630000|2021-01-13 11:33:50|955.4|955.1|955.5|955.1|955.5|955.1|955.4|955.1|0
1610537640000|2021-01-13 11:34:00||955||955.1||955.2||955|0
1610537650000|2021-01-13 11:34:10|955.6|955.2|955.7|955.3|955.8|955.5|955.5|955.2|3343
1610537670000|2021-01-13 11:34:30|955.8||955.8||955.8||955.8||0
1610537680000|2021-01-13 11:34:40|955.7|955.4|955.8|955.5|955.8|955.5|955.7|955.4|0
1610537690000|2021-01-13 11:34:50|955.7|955.6|955.8|955.5|955.8|955.6|955.7|955.5|75
1610537700000|2021-01-13 11:35:00|||||||||500
1610537710000|2021-01-13 11:35:10|955.7|955.4|955.5|955.1|955.8|955.4|955.2|955|1145
1610537730000|2021-01-13 11:35:30|955.6|955.2|955.7|955.3|955.8|955.3|955.6|955.2|671
1610537740000|2021-01-13 11:35:40||955.4||955.4||955.4||955.3|0
1610537760000|2021-01-13 11:36:00|955.6|955.3|955.5|955.1|955.6|955.3|955.4|955.1|587
1610537770000|2021-01-13 11:36:10|955.6|955.2|955.7|955.3|955.7|955.3|955.6|955.2|700
1610537780000|2021-01-13 11:36:20|955.6|955.2|955.3|955|955.6|955.2|955.1|954.8|4036
1610537810000|2021-01-13 11:36:50|955.2|954.9|955.1|954.7|955.2|954.9|955|954.7|703
1610537820000|2021-01-13 11:37:00|955|954.6|955|954.7|955|954.7|954.9|954.6|0
1610537830000|2021-01-13 11:37:10|954.9|954.6|954.8|954.5|954.9|954.6|954.8|954.5|0
1610537840000|2021-01-13 11:37:20|954.7|954.7|954.7|954.4|954.7|954.7|954.7|954.4|5
1610537850000|2021-01-13 11:37:30||954.3||954.3||954.3||954.3|0
1610537860000|2021-01-13 11:37:40||954.2||954.2||954.3||954.2|0
1610537870000|2021-01-13 11:37:50||954.3||954.3||954.3||954.3|0
1610537880000|2021-01-13 11:38:00|954.8|954.4|954.9|954.5|954.9|954.6|954.8|954.4|0
1610537890000|2021-01-13 11:38:10|955|954.6|955.1|954.7|955.1|954.7|955|954.6|1841
1610537900000|2021-01-13 11:38:20||954.8||954.6||954.8||954.6|0
1610537910000|2021-01-13 11:38:30|955|954.5|954.7|954.3|955|954.5|954.6|954.3|1
1610537920000|2021-01-13 11:38:40|954.8|954.4|954.7|954.5|954.8|954.5|954.7|954.4|0
1610537930000|2021-01-13 11:38:50|954.6|954.4|954.7|954.3|954.7|954.4|954.6|954.3|305
1610537940000|2021-01-13 11:39:00||954.4||954.5||954.5||954.4|0
1610537950000|2021-01-13 11:39:10|954.8|954.4|954.9|954.5|955|954.6|954.7|954.4|945
1610537960000|2021-01-13 11:39:20|955||954.9||955||954.9||0
1610537970000|2021-01-13 11:39:30|954.8|954.6|954.7|954.4|954.8|954.6|954.7|954.4|1335
1610538000000|2021-01-13 11:40:00|954.6|954.3|954.5|954.2|954.6|954.3|954.5|954.1|0
1610538010000|2021-01-13 11:40:10|954.4|954.1|954.3|954|954.4|954.3|954.3|954|265
1610538020000|2021-01-13 11:40:20|954.4|954.1|954.5|954.1|954.5|954.1|954.4|954.1|0
1610538030000|2021-01-13 11:40:30|954.6|954.2|954.3|954|954.6|954.3|954.2|954|3203
1610538050000|2021-01-13 11:40:50|954.4|954.1|954.3|954|954.5|954.1|954.2|954|900
1610538060000|2021-01-13 11:41:00|954.4|954.1|954.8|954.5|954.8|954.5|954.4|954.1|3183
1610538070000|2021-01-13 11:41:10|954.7|954.4|954.7|954.3|954.7|954.4|954.7|954.3|0
1610538090000|2021-01-13 11:41:30|954.8|954.4|954.9|954.5|954.9|954.5|954.8|954.4|0
1610538100000|2021-01-13 11:41:40|954.8|954.4|954.5|954.3|954.8|954.4|954.5|954.3|1575
1610538110000|2021-01-13 11:41:50|954.6|954.4|954.7|954.4|954.7|954.4|954.6|954.3|700
1610538120000|2021-01-13 11:42:00|954.8|954.3|954.7|954.3|954.8|954.3|954.6|954.2|1619
1610538130000|2021-01-13 11:42:10|954.6|954.2|954.3|954.1|954.6|954.2|954.3|954.1|3
1610538140000|2021-01-13 11:42:20|954.4|954.2|954.5|954.1|954.6|954.3|954.3|954.1|700
1610538150000|2021-01-13 11:42:30|954.4|954.2|954.1|953.8|954.4|954.2|954|953.8|1402
1610538160000|2021-01-13 11:42:40|954||954.1||954.1||954||0
1610538170000|2021-01-13 11:42:50|954.2|953.9|954.1|953.8|954.2|953.9|954.1|953.8|0
1610538180000|2021-01-13 11:43:00|954.2|953.9|954.5|954.1|954.5|954.1|954.2|953.9|616
1610538190000|2021-01-13 11:43:10|954.4|954|954.7|954.4|954.7|954.4|954.3|953.9|10001
1610538200000|2021-01-13 11:43:20||954.3||954.3||954.3||954.2|0
1610538210000|2021-01-13 11:43:30||954.2||954.3||954.3||954.2|0
1610538220000|2021-01-13 11:43:40|954.6|954.2|954.5|954.2|954.6|954.3|954.5|954.2|1100
1610538240000|2021-01-13 11:44:00|954.6|954.3|954.7|954.3|954.7|954.3|954.6|954.3|700
1610538250000|2021-01-13 11:44:10|954.8|954.4|954.9|954.5|955|954.7|954.8|954.4|0
1610538260000|2021-01-13 11:44:20|955|954.6|954.9|954.5|955|954.7|954.7|954.5|1127
1610538270000|2021-01-13 11:44:30||954.4||954.5||954.7||954.4|6
1610538280000|2021-01-13 11:44:40||954.4||954.4||954.4||954.4|0
1610538310000|2021-01-13 11:45:10|954.8|954.7|954.9|954.7|954.9|954.7|954.7|954.4|209
1610538320000|2021-01-13 11:45:20|955|954.8|955|954.7|955|954.8|954.9|954.7|1963
1610538330000|2021-01-13 11:45:30|955.2|954.8|955.3|955|955.4|955.2|955.2|954.8|590
1610538340000|2021-01-13 11:45:40|955.2|954.9|954.7|954.3|955.2|954.9|954.7|954.3|4187
1610538350000|2021-01-13 11:45:50||954.2||954.3||954.3||954.2|0
1610538370000|2021-01-13 11:46:10||954.4||954.3||954.4||954.3|0
1610538410000|2021-01-13 11:46:50|954.6|954.2|954.3|954.2|954.6|954.2|954.3|954|7
1610538420000|2021-01-13 11:47:00|954.4|954.1|954.3|954.1|954.4|954.1|954.2|954|1
1610538430000|2021-01-13 11:47:10|954.2|954|954.1|953.8|954.2|954|954.1|953.8|7
1610538440000|2021-01-13 11:47:20|954|953.7|953.8|953.5|954|953.7|953.8|953.5|426
1610538450000|2021-01-13 11:47:30|953.9|953.6|954|953.7|954.1|953.8|953.9|953.6|1966
1610538460000|2021-01-13 11:47:40|953.9|953.8|953.9|953.4|953.9|953.8|953.9|953.3|0
1610538470000|2021-01-13 11:47:50|953.8|953.3|953.7|953.4|953.9|953.6|953.7|953.3|553
1610538480000|2021-01-13 11:48:00|953.6|953.3|953.6|953.3|953.6|953.3|953.6|953.3|0
1610538490000|2021-01-13 11:48:10|953.7|953.2|953.7|953.3|953.8|953.5|953.7|953.2|2403
1610538500000|2021-01-13 11:48:20|953.6|953.2|953.6|953.4|953.6|953.4|953.5|953.2|63
1610538510000|2021-01-13 11:48:30|953.7||953.7||953.7||953.7||0
1610538520000|2021-01-13 11:48:40|953.8|953.5|953.7|953.4|953.8|953.5|953.7|953.4|0
1610538540000|2021-01-13 11:49:00||953.5||953.4||953.5||953.4|0
1610538550000|2021-01-13 11:49:10|953.6|953.5|953.5|953.2|953.6|953.5|953.4|953.1|6
1610538560000|2021-01-13 11:49:20|953.6|953.1|953.5|953.2|953.6|953.2|953.5|953.1|0
1610538570000|2021-01-13 11:49:30|953.6|953.3|953.5|953.2|953.6|953.3|953.5|953.2|0
1610538580000|2021-01-13 11:49:40|953.6|953.3|953.6|953.3|953.6|953.3|953.6|953.3|0
1610538610000|2021-01-13 11:50:10|953.5|953.2|953.6|953.3|953.6|953.3|953.5|953.2|1192
1610538630000|2021-01-13 11:50:30|953.7|953.4|953.8|953.5|953.8|953.6|953.7|953.4|1835
1610538640000|2021-01-13 11:50:40|953.9||954||954||953.9||0
1610538650000|2021-01-13 11:50:50|953.9|953.8|953.9|953.6|954|953.8|953.9|953.5|4000
1610538660000|2021-01-13 11:51:00|954|953.7|954.1|953.9|954.1|953.9|953.9|953.6|3042
1610538680000|2021-01-13 11:51:20|954|953.8|954.1|953.8|954.2|953.8|954|953.8|0
1610538690000|2021-01-13 11:51:30|954.2|953.9|954.2|953.9|954.2|953.9|954.1|953.9|0
1610538700000|2021-01-13 11:51:40|954.1||954.1||954.1||954.1||0
1610538710000|2021-01-13 11:51:50|954|954|954.1|953.8|954.1|954|953.9|953.7|3716
1610538720000|2021-01-13 11:52:00|954|953.7|953.6|953.2|954|953.7|953.6|953.2|482
1610538730000|2021-01-13 11:52:10||953.3||953.2||953.3||953.2|0
1610538760000|2021-01-13 11:52:40|953.5||953.4||953.5||953.4||0
1610538770000|2021-01-13 11:52:50|953.3||953.3||953.3||953.3||0
1610538790000|2021-01-13 11:53:10|953.2|953.1|953.2|952.9|953.2|953.1|953|952.7|11
1610538800000|2021-01-13 11:53:20|953.3|952.8|953.7|953.3|953.7|953.4|953.3|952.8|2334
1610538810000|2021-01-13 11:53:30|953.8|953.4|953.8|953.3|953.8|953.5|953.8|953.3|0
1610538820000|2021-01-13 11:53:40|953.9|953.4|953.9|953.6|954.1|953.7|953.8|953.4|409
1610538830000|2021-01-13 11:53:50|953.8||954||954||953.8||0
1610538840000|2021-01-13 11:54:00|953.9||953.8||953.9||953.8||0
1610538850000|2021-01-13 11:54:10|953.9|953.7|954|953.6|954|953.7|953.9|953.6|0
1610538860000|2021-01-13 11:54:20|953.9||953.8||953.9||953.8||0
1610538870000|2021-01-13 11:54:30|953.7||953.7||953.7||953.7||0
1610538890000|2021-01-13 11:54:50|953.8|953.7|953.9|953.5|953.9|953.7|953.7|953.4|2155
1610538900000|2021-01-13 11:55:00|953.8|953.6|953.8|953.6|953.8|953.6|953.7|953.4|625
1610538920000|2021-01-13 11:55:20|953.9|953.7|953.9|953.7|953.9|953.8|953.8|953.6|51
1610538930000|2021-01-13 11:55:30|954.1|953.8|954.4|954.1|954.4|954.1|954.1|953.8|563
1610538940000|2021-01-13 11:55:40|954.5||954.4||954.5||954.4||0
1610538950000|2021-01-13 11:55:50|954.5|954.2|954.3|954.1|954.6|954.2|954.1|953.9|1744
1610538960000|2021-01-13 11:56:00|954.2|954|954.2|953.9|954.3|954|954.1|953.9|3
1610538970000|2021-01-13 11:56:10|954.1||954.1||954.2||954.1||0
1610538980000|2021-01-13 11:56:20|954||954.1||954.1||954||0
1610538990000|2021-01-13 11:56:30|954|953.8|953.9|953.7|954|953.8|953.9|953.6|87
1610539000000|2021-01-13 11:56:40|954|953.8|954.2|953.9|954.2|954|954|953.8|608
1610539020000|2021-01-13 11:57:00|954.1|953.8|954.2|954|954.2|954|954.1|953.8|1487
1610539030000|2021-01-13 11:57:10|954.1|953.9|954.1|953.9|954.2|954|954.1|953.8|0
1610539040000|2021-01-13 11:57:20|954|953.7|953.9|953.5|954|953.7|953.8|953.5|2473
1610539060000|2021-01-13 11:57:40|953.8|953.4|953.9|953.5|953.9|953.5|953.5|953.3|700
1610539070000|2021-01-13 11:57:50||953.6||953.5||953.6||953.5|0
1610539080000|2021-01-13 11:58:00|954|953.6|954.1|953.7|954.1|953.8|954|953.6|1452
1610539090000|2021-01-13 11:58:10|954.2|953.8|954.1|953.7|954.2|954|954|953.7|703
1610539100000|2021-01-13 11:58:20|954|953.8|953.9|953.5|954|953.8|953.8|953.5|239
1610539110000|2021-01-13 11:58:30|954|953.6|954.1|953.7|954.1|953.8|954|953.6|700
1610539120000|2021-01-13 11:58:40|954||954.1||954.1||954||0
1610539130000|2021-01-13 11:58:50|954.2|953.8|954.2|953.9|954.2|953.9|954.2|953.8|1302
1610539140000|2021-01-13 11:59:00|954.3|954|954.5|954.1|954.5|954.2|954.3|954|576
1610539150000|2021-01-13 11:59:10|954.6|954.2|954.6|954.3|954.6|954.3|954.6|954.2|225
1610539160000|2021-01-13 11:59:20|954.5|954.2|954.6|954.3|954.6|954.3|954.5|954.1|0
1610539170000|2021-01-13 11:59:30|954.5|954.2|954|953.7|954.5|954.2|954|953.7|3
1610539180000|2021-01-13 11:59:40|954.1|953.8|954|953.8|954.1|953.9|954|953.7|1000
1610539190000|2021-01-13 11:59:50|953.9||954||954||953.9||0
1610539320000|2021-01-13 12:02:00|953.8|953.5|953.6|953.3|953.8|953.5|953.5|953.1|418
1610539330000|2021-01-13 12:02:10|953.5|953.5|953.3|952.9|953.5|953.5|953.3|952.9|721
1610539340000|2021-01-13 12:02:20|953.2|953|952.8|952.5|953.2|953|952.8|952.4|720
1610539350000|2021-01-13 12:02:30|952.7|952.4|952.6|952.3|952.7|952.4|952.6|952.2|0
1610539360000|2021-01-13 12:02:40|952.5|952.2|952.6|952.2|952.7|952.4|952.4|952.1|1070
1610539370000|2021-01-13 12:02:50|952.7|952.4|952.7|952.4|952.7|952.4|952.6|952.4|0
1610539380000|2021-01-13 12:03:00|952.6|952.5|952.8|952.5|952.8|952.6|952.6|952.5|882
1610539390000|2021-01-13 12:03:10|952.7|952.4|952.7|952.4|952.8|952.5|952.7|952.4|0
1610539400000|2021-01-13 12:03:20|952.5|952.5|952.9|952.6|953.1|952.7|952.5|952.5|7923
1610539410000|2021-01-13 12:03:30|953|952.7|952.7|952.4|953.1|952.8|952.6|952.4|4297
1610539430000|2021-01-13 12:03:50||952.5||952.4||952.5||952.4|0
1610539440000|2021-01-13 12:04:00|952.8|952.5|952.7|952.4|952.9|952.5|952.7|952.4|0
1610539450000|2021-01-13 12:04:10|952.6|952.3|952.3|952.1|952.6|952.3|952.3|952.1|4207
1610539460000|2021-01-13 12:04:20|952.4|952.2|952.5|952.1|952.5|952.2|952.3|952.1|1241
1610539470000|2021-01-13 12:04:30|952.4|952.2|951.9|951.6|952.4|952.2|951.9|951.6|2914
1610539480000|2021-01-13 12:04:40|951.8|951.5|951.9|951.5|951.9|951.6|951.8|951.4|0
1610539500000|2021-01-13 12:05:00|951.7|951.4|951.6|951.3|951.7|951.5|951.6|951.2|4
1610539510000|2021-01-13 12:05:10|951.7|951.2|951.6|951.2|951.7|951.2|951.5|951.1|1145
1610539520000|2021-01-13 12:05:20|951.4|951.1|951.3|951|951.4|951.1|951.2|951|3
1610539530000|2021-01-13 12:05:30|951.2|950.9|951.1|950.8|951.2|950.9|951.1|950.7|1821
1610539540000|2021-01-13 12:05:40|951|950.7|950.8|950.6|951|950.7|950.8|950.6|1245
1610539550000|2021-01-13 12:05:50|950.9|950.7|951.2|951|951.2|951|950.9|950.5|2114
1610539560000|2021-01-13 12:06:00|951.3|950.9|951.3|951|951.3|951|951.2|950.9|0
1610539570000|2021-01-13 12:06:10|951.2|950.8|951|950.6|951.2|950.8|950.8|950.6|7297
1610539590000|2021-01-13 12:06:30|951.1|950.7|951.2|951|951.2|951|951.1|950.7|1927
1610539600000|2021-01-13 12:06:40||950.9||951||951||950.9|0
1610539610000|2021-01-13 12:06:50|951.3||951.4||951.5||951.3||182
1610539620000|2021-01-13 12:07:00|951.3|950.9|951.2|950.6|951.3|950.9|951.2|950.6|0
1610539630000|2021-01-13 12:07:10||950.7||950.8||950.8||950.7|0
1610539640000|2021-01-13 12:07:20|951.3|950.7|951.2|951|951.3|951|950.8|950.6|2684
1610539650000|2021-01-13 12:07:30|951.3||951.2||951.3||951.2||0
1610539660000|2021-01-13 12:07:40|951.3||951.3||951.3||951.2||0
1610539670000|2021-01-13 12:07:50|951.2||951.2||951.2||951.2||0
1610539680000|2021-01-13 12:08:00|951.1|950.9|951.3|951|951.3|951|951.1|950.8|50
1610539690000|2021-01-13 12:08:10|951.2|950.9|951.2|950.8|951.2|950.9|951.2|950.8|0
1610539700000|2021-01-13 12:08:20|951.3|951|951.3|951|951.3|951|951.3|951|0
1610539710000|2021-01-13 12:08:30||951.1||951.1||951.1||951.1|0
1610539720000|2021-01-13 12:08:40|951.4|951|951.5|951.1|951.5|951.4|951.4|951|1404
1610539730000|2021-01-13 12:08:50|951.4||951.5||951.6||951.4||0
1610539740000|2021-01-13 12:09:00|951.4|951|951.3|951|951.4|951.2|951.1|951|2473
1610539750000|2021-01-13 12:09:10|951.4|951.1|951.5|951.1|951.5|951.1|951.4|951|0
1610539760000|2021-01-13 12:09:20|951.6|951.2|951.5|951.1|951.6|951.3|951.5|951.1|1443
1610539770000|2021-01-13 12:09:30|951.6|951.2|951.6|951.3|951.7|951.3|951.6|951.2|0
1610539780000|2021-01-13 12:09:40|951.7|951.4|951.6|951.3|951.7|951.6|951.6|951.3|1058
1610539810000|2021-01-13 12:10:10||951.5||951.5||951.5||951.5|0
1610539820000|2021-01-13 12:10:20|951.5|951.3|951.7|951.4|951.7|951.4|951.4|951.3|1593
1610539830000|2021-01-13 12:10:30|951.6|951.3|951.7|951.4|951.7|951.4|951.6|951.3|0
1610539840000|2021-01-13 12:10:40|951.8|951.5|952|951.7|952.1|951.7|951.8|951.5|1145
1610539850000|2021-01-13 12:10:50|951.9|951.8|952.1|951.8|952.2|951.8|951.9|951.7|0
1610539880000|2021-01-13 12:11:20|952.2|951.9|952.2|951.8|952.2|951.9|952.2|951.8|0
1610539890000|2021-01-13 12:11:30||951.9||952||952||951.9|0
1610539900000|2021-01-13 12:11:40|952.3|952.1|951.9|951.4|952.3|952.2|951.7|951.4|6273
1610539910000|2021-01-13 12:11:50||951.5||951.6||951.6||951.5|0
1610539920000|2021-01-13 12:12:00|952|951.5|952.1|951.6|952.1|951.6|952|951.5|0
1610539970000|2021-01-13 12:12:50|952.2|951.7|952.8|952.5|952.9|952.6|952.2|951.6|34266
1610540000000|2021-01-13 12:13:20|952.5|952.6|953.4|953.1|953.6|953.3|952.5|952.2|7062
1610540010000|2021-01-13 12:13:30|953.3|953|953|952.6|953.3|953|953|952.6|9
1610540020000|2021-01-13 12:13:40|952.9|952.5|952.4|952|953|952.5|952.3|951.9|0
1610540030000|2021-01-13 12:13:50||951.9||952.2||952.2||951.8|0
1610540040000|2021-01-13 12:14:00|952.5|952.1|952.6|952.1|952.7|952.4|952.5|952.1|0
1610540050000|2021-01-13 12:14:10|952.5|952.2|952.4|951.8|952.5|952.2|952.4|951.8|900
1610540060000|2021-01-13 12:14:20||951.9||951.8||952||951.8|0
1610540070000|2021-01-13 12:14:30||951.9||952||952.1||951.9|0
1610540080000|2021-01-13 12:14:40||951.9||952.1||952.1||951.9|0
1610540090000|2021-01-13 12:14:50|952.5|952.2|952.4|951.9|952.6|952.2|952.4|951.9|0
1610540100000|2021-01-13 12:15:00|952.3|951.8|951.6|951.2|952.3|951.8|951.6|951.2|386
1610540110000|2021-01-13 12:15:10|951.7|951.3|951.8|951.4|951.8|951.5|951.7|951.2|0
1610540120000|2021-01-13 12:15:20||951.5||951.4||951.5||951.4|0
1610540130000|2021-01-13 12:15:30||951.5||951.4||951.5||951.4|0
1610540140000|2021-01-13 12:15:40||951.5||951.5||951.6||951.4|0
1610540150000|2021-01-13 12:15:50|951.7|951.6|951.7|951.4|951.7|951.6|951.7|951.4|0
1610540160000|2021-01-13 12:16:00|951.8|951.5|951.8|951.4|951.8|951.6|951.8|951.4|0
1610540170000|2021-01-13 12:16:10|951.9|951.5|952.1|951.7|952.1|951.8|951.9|951.5|2579
1610540180000|2021-01-13 12:16:20|952|951.8|952.2|951.9|952.2|951.9|952|951.6|1
1610540190000|2021-01-13 12:16:30|952.3|951.8|952|951.7|952.4|951.9|952|951.5|211
1610540200000|2021-01-13 12:16:40|952.1|951.6|952.2|951.7|952.2|951.9|952.1|951.6|0
1610540210000|2021-01-13 12:16:50|952.1|951.9|952.2|951.9|952.2|951.9|952|951.7|0
1610540240000|2021-01-13 12:17:20|952.1|951.8|952.2|951.7|952.2|951.8|952|951.5|0
1610540250000|2021-01-13 12:17:30||951.8||951.9||951.9||951.7|0
1610540260000|2021-01-13 12:17:40|952.3||952.2||952.4||952.2||0
1610540270000|2021-01-13 12:17:50|952.3|952|952.4|951.9|952.4|952.1|952.3|951.9|0
1610540280000|2021-01-13 12:18:00|952.3|951.8|952.2|951.8|952.3|951.8|952.2|951.7|3367
1610540300000|2021-01-13 12:18:20|952.1|951.7|951.9|951.7|952.1|951.7|951.8|951.5|539
1610540310000|2021-01-13 12:18:30|951.8||951.9||951.9||951.8||0
1610540330000|2021-01-13 12:18:50|951.8|951.6|951.8|951.4|951.8|951.6|951.7|951.4|3
1610540340000|2021-01-13 12:19:00|951.9|951.5|951.8|951.5|951.9|951.6|951.7|951.4|1276
1610540350000|2021-01-13 12:19:10||951.4||951.3||951.5||951.3|0
1610540360000|2021-01-13 12:19:20|951.9|951.4|951.8|951.3|951.9|951.7|951.7|951.3|1300
1610540370000|2021-01-13 12:19:30|951.9|951.4|951.9|951.5|951.9|951.5|951.9|951.3|0
1610540380000|2021-01-13 12:19:40|951.8|951.6|952.2|951.7|952.2|951.9|951.8|951.6|1411
1610540390000|2021-01-13 12:19:50||951.8||951.7||951.9||951.7|0
1610540400000|2021-01-13 12:20:00||951.8||951.7||951.8||951.7|0
1610540410000|2021-01-13 12:20:10|952.1|951.6|951.8|951.5|952.1|951.7|951.8|951.5|0
1610540420000|2021-01-13 12:20:20|951.9|951.6|951.9|951.5|951.9|951.7|951.8|951.5|0
1610540430000|2021-01-13 12:20:30|951.8|951.6|951.9|951.8|951.9|951.8|951.8|951.6|365
1610540440000|2021-01-13 12:20:40|952|951.9|952.2|951.9|952.2|952|952|951.9|119
1610540450000|2021-01-13 12:20:50|952.1|951.8|952.2|951.8|952.2|951.9|952.1|951.8|0
1610540460000|2021-01-13 12:21:00|952.1|951.9|952.1|951.6|952.1|952|952|951.6|1302
1610540470000|2021-01-13 12:21:10||951.7||951.7||951.7||951.7|0
1610540480000|2021-01-13 12:21:20|952.2|951.6|952.5|952.2|952.6|952.3|952.2|951.5|4660
1610540490000|2021-01-13 12:21:30|952.6|952.3|952.5|952.1|952.6|952.3|952.5|952.1|0
1610540500000|2021-01-13 12:21:40|952.4||952.3||952.4||952.3||0
1610540510000|2021-01-13 12:21:50|952.4|952|952.5|952.1|952.5|952.1|952.3|952|0
1610540520000|2021-01-13 12:22:00||952||952.1||952.1||952|0
1610540530000|2021-01-13 12:22:10|952.4|952|952|951.7|952.4|952.1|951.9|951.6|1913
1610540540000|2021-01-13 12:22:20|951.9|951.6|951.9|951.5|952|951.7|951.9|951.5|0
1610540550000|2021-01-13 12:22:30||951.6||951.5||951.6||951.5|0
1610540560000|2021-01-13 12:22:40|952|951.6|952|951.7|952|951.7|952|951.6|0
1610540570000|2021-01-13 12:22:50|951.9|951.6|951.9|951.6|951.9|951.6|951.6|951.3|1577
1610540590000|2021-01-13 12:23:10||951.7||951.8||951.8||951.7|0
1610540600000|2021-01-13 12:23:20||951.7||951.8||951.8||951.6|0
1610540610000|2021-01-13 12:23:30|951.8|951.6|952.3|951.9|952.3|951.9|951.8|951.5|5211
1610540620000|2021-01-13 12:23:40|952.2|952|952.3|952|952.3|952|952.1|951.9|700
1610540630000|2021-01-13 12:23:50||951.9||951.9||952||951.9|0
1610540640000|2021-01-13 12:24:00|952.2|952|952.1|951.8|952.2|952|952|951.7|1240
1610540650000|2021-01-13 12:24:10|952.2|951.9|952.4|952.1|952.4|952.1|952.1|951.8|0
1610540660000|2021-01-13 12:24:20|952.3|952|952.5|952.1|952.5|952.1|952.3|952|0
1610540670000|2021-01-13 12:24:30|952.4|952.2|952.4|952.1|952.4|952.3|952.3|951.9|0
1610540680000|2021-01-13 12:24:40|952.5|952.2|952.5|952.2|953|952.6|952.4|952.2|1546
1610540690000|2021-01-13 12:24:50|952.6|952.3|952.6|952.3|952.7|952.3|952.6|952.3|0
1610540700000|2021-01-13 12:25:00|952.4|952.2|952.1|951.9|952.4|952.3|952|951.9|3
1610540710000|2021-01-13 12:25:10|952.2|952|952.3|951.9|952.3|952|952.1|951.9|362
1610540720000|2021-01-13 12:25:20|952.2|951.8|952.2|951.9|952.3|952|951.9|951.8|3223
1610540730000|2021-01-13 12:25:30|952.3|952|952.4|952.2|952.5|952.2|952.3|952|0
1610540750000|2021-01-13 12:25:50|952.3|952.1|952.2|951.9|952.4|952.1|952.1|951.9|2477
1610540760000|2021-01-13 12:26:00|952.1|951.8|952.1|951.8|952.1|951.9|952|951.8|0
1610540770000|2021-01-13 12:26:10|952.2|951.9|952.4|951.9|952.4|952.1|952.2|951.9|4099
1610540780000|2021-01-13 12:26:20|952.3|951.8|952.2|952|952.3|952|952.1|951.8|0
1610540790000|2021-01-13 12:26:30|952.1|951.9|952.2|952|952.3|952|952.1|951.8|8
1610540800000|2021-01-13 12:26:40|952.3||952.2||952.3||952.2||0
1610540810000|2021-01-13 12:26:50|952.1|951.9|952.2|951.9|952.3|952|952.1|951.8|1867
1610540820000|2021-01-13 12:27:00|952.1|952|952.2|952.1|952.2|952.1|952.1|951.9|406
1610540830000|2021-01-13 12:27:10|952.3|952|952.2|951.9|952.4|952|952.2|951.8|1522
1610540840000|2021-01-13 12:27:20|952.3||952.3||952.3||952.3||0
1610540850000|2021-01-13 12:27:30|952.4||952.4||952.4||952.4||0
1610540860000|2021-01-13 12:27:40|952.3||952.4||952.4||952.3||0
1610540870000|2021-01-13 12:27:50|952.3||952.3||952.3||952.2||0
1610540880000|2021-01-13 12:28:00|952.2|952|952.2|952|952.2|952.1|952.2|952|0
1610540890000|2021-01-13 12:28:10|952.3|952.1|952.3|952.2|952.3|952.2|952.2|952|0
1610540900000|2021-01-13 12:28:20|952.2|952.1|952.2|952|952.3|952.1|952.2|952|1421
1610540910000|2021-01-13 12:28:30|952.3|952.1|952.4|952.3|952.4|952.3|952.3|952.1|1797
1610540920000|2021-01-13 12:28:40|952.3|952.2|952.3|952.1|952.3|952.2|952.3|952.1|492
1610540930000|2021-01-13 12:28:50||952||952.1||952.1||952|0
1610540940000|2021-01-13 12:29:00||952||952.1||952.1||952|0
1610540970000|2021-01-13 12:29:30|952.2|952|952.4|952.3|952.4|952.3|952.1|952|4065
1610540980000|2021-01-13 12:29:40|952.3|952.1|952.3|952|952.3|952.1|952.1|951.9|1949
1610540990000|2021-01-13 12:29:50|952.4|952.1|952.4|952.1|952.4|952.1|952.3|952|0
1610541000000|2021-01-13 12:30:00|952.5|952.2|952.6|952.2|952.6|952.4|952.4|952.2|1174
1610541010000|2021-01-13 12:30:10|952.5|952.3|952.1|951.8|952.5|952.3|952|951.8|1554
1610541020000|2021-01-13 12:30:20|952||952||952||952||0
1610541030000|2021-01-13 12:30:30|951.9|951.7|951.6|951.2|951.9|951.7|951.3|951|2152
1610541040000|2021-01-13 12:30:40||951.1||951.2||951.3||951.1|0
1610541050000|2021-01-13 12:30:50|951.4|951.1|951.2|950.8|951.5|951.2|951|950.7|7611
1610541060000|2021-01-13 12:31:00|951|950.9|950.9|950.5|951|950.9|950.8|950.4|301
1610541070000|2021-01-13 12:31:10|951|950.6|951|950.6|951|950.6|951|950.5|0
1610541080000|2021-01-13 12:31:20|950.9||951||951||950.9||0
1610541090000|2021-01-13 12:31:30|950.9|950.4|950.7|950.4|950.9|950.5|950.5|950.2|7257
1610541100000|2021-01-13 12:31:40|950.6|950.5|950.6|950.3|950.6|950.5|950.6|950.3|0
1610541110000|2021-01-13 12:31:50||950.2||950.4||950.4||950.1|0
1610541120000|2021-01-13 12:32:00|950.8|950.5|950.8|950.4|950.8|950.6|950.6|950.3|3670
1610541130000|2021-01-13 12:32:10|950.7|950.3|950.7|950.4|950.7|950.4|950.7|950.3|0
1610541140000|2021-01-13 12:32:20|950.8|950.5|951.2|950.9|951.2|950.9|950.7|950.5|884
1610541150000|2021-01-13 12:32:30|951.3|951|951.4|951|951.4|951|951.3|951|0
1610541160000|2021-01-13 12:32:40|951.5|950.9|951.5|951.2|951.6|951.3|951.3|950.9|3205
1610541170000|2021-01-13 12:32:50|951.6|951.3|951.6|951.2|951.6|951.3|951.6|951.2|0
1610541180000|2021-01-13 12:33:00|951.5|951.1|951.4|951.1|951.5|951.1|951.4|951|106
1610541190000|2021-01-13 12:33:10||951||951||951||950.9|0
1610541200000|2021-01-13 12:33:20|951.3|950.9|951.3|951|951.3|951|951.3|950.9|0
1610541210000|2021-01-13 12:33:30|951.2|950.9|951.2|951|951.2|951|951.2|950.9|0
1610541220000|2021-01-13 12:33:40|951.1|950.9|951.1|950.9|951.1|950.9|951.1|950.9|0
1610541230000|2021-01-13 12:33:50|951.2|951|951.2|951|951.2|951|951.2|951|0
1610541240000|2021-01-13 12:34:00|951.1|950.9|951.1|950.9|951.1|950.9|951.1|950.9|0
1610541250000|2021-01-13 12:34:10|951|950.8|951|950.7|951.1|950.8|950.9|950.7|10
1610541260000|2021-01-13 12:34:20||950.8||950.8||950.8||950.8|0
1610541270000|2021-01-13 12:34:30|950.9|950.7|951.3|950.9|951.4|951|950.9|950.7|1643
1610541280000|2021-01-13 12:34:40|951.2|950.8|950.7|950.5|951.2|950.8|950.7|950.5|4158
1610541290000|2021-01-13 12:34:50|950.6|950.4|950.6|950.3|950.6|950.4|950.5|950.3|500
1610541300000|2021-01-13 12:35:00|950.7|950.2|950.7|950.3|950.7|950.4|950.6|950.2|0
1610541310000|2021-01-13 12:35:10|950.6|950.2|950.5|950.2|950.6|950.2|950.5|950.1|0
1610541320000|2021-01-13 12:35:20|950.4|950.1|950.5|950.2|950.7|950.4|950.4|950.1|824
1610541330000|2021-01-13 12:35:30|950.6|950.5|950.9|950.6|951.1|950.7|950.6|950.2|3425
1610541340000|2021-01-13 12:35:40|950.8|950.5|950.9|950.5|950.9|950.6|950.8|950.5|0
1610541350000|2021-01-13 12:35:50|950.8|950.4|950.7|950.4|950.8|950.5|950.6|950.3|1
1610541360000|2021-01-13 12:36:00|950.6|950.3|950.4|950.1|950.7|950.4|950.4|950.1|703
1610541370000|2021-01-13 12:36:10|950.3|950|950|949.8|950.3|950|949.9|949.7|36432
1610541380000|2021-01-13 12:36:20|949.9||950||950||949.9||0
1610541390000|2021-01-13 12:36:30|950.1|949.9|950.3|949.9|950.3|949.9|950.1|949.9|1561
1610541400000|2021-01-13 12:36:40|950.4|950|950.4|950|950.4|950|950.4|950|0
1610541410000|2021-01-13 12:36:50|950.3||950.3||950.4||950.3||0
1610541420000|2021-01-13 12:37:00|950.4|950.1|950.9|950.6|950.9|950.6|950.4|950.1|1100
1610541430000|2021-01-13 12:37:10|951|950.7|951.1|950.8|951.1|950.8|951|950.7|0
1610541440000|2021-01-13 12:37:20|951|950.7|950.7|950.4|951|950.7|950.7|950.4|2034
1610541450000|2021-01-13 12:37:30|950.6|950.3|950.7|950.5|950.9|950.5|950.6|950.3|600
1610541470000|2021-01-13 12:37:50|950.6|950.4|950.5|950.2|950.7|950.4|950.5|950.2|6
1610541480000|2021-01-13 12:38:00|950.6|950.3|950.6|950.3|950.7|950.5|950.6|950.3|5499
1610541490000|2021-01-13 12:38:10||950.2||950.4||950.4||950.2|0
1610541500000|2021-01-13 12:38:20||950.3||950.4||950.4||950.2|0
1610541510000|2021-01-13 12:38:30|950.7|950.5|950.7|950.4|950.7|950.5|950.7|950.4|0
1610541520000|2021-01-13 12:38:40|950.6|950.3|950.4|950.1|950.7|950.3|950.2|950.1|2152
1610541530000|2021-01-13 12:38:50||950||950||950||949.9|0
1610541540000|2021-01-13 12:39:00|950.5|950.1|950.4|950.1|950.6|950.2|950.4|950|700
1610541550000|2021-01-13 12:39:10||950||950||950.1||949.9|0
1610541560000|2021-01-13 12:39:20|950.3|949.9|950.2|949.9|950.3|949.9|950.2|949.8|892
1610541570000|2021-01-13 12:39:30|950|949.8|950.4|950.2|950.4|950.2|949.8|949.7|3241
1610541580000|2021-01-13 12:39:40|950.3|950.1|950.2|949.8|950.3|950.1|950.1|949.7|948
1610541590000|2021-01-13 12:39:50|950.1|949.9|950.3|950|950.4|950|950.1|949.9|1064
1610541600000|2021-01-13 12:40:00|950.2|949.9|950.4|949.9|950.4|950.1|950.2|949.9|0
1610541610000|2021-01-13 12:40:10||950||949.9||950.1||949.9|0
1610541620000|2021-01-13 12:40:20||950||950||950.1||950|0
1610541630000|2021-01-13 12:40:30||950.1||950||950.1||950|0
1610541640000|2021-01-13 12:40:40|950.3|949.9|950.4|950.1|950.4|950.1|950.2|949.9|2320
1610541650000|2021-01-13 12:40:50|950.5|950.2|950.6|950.3|950.6|950.3|950.5|950.2|800
1610541670000|2021-01-13 12:41:10||950.4||950.4||950.4||950.4|0
1610541680000|2021-01-13 12:41:20|950.5|950.3|950.6|950.3|950.6|950.4|950.5|950.2|11
1610541690000|2021-01-13 12:41:30|950.5|950.4|950.5|950.1|950.6|950.4|950.4|950|1007
1610541720000|2021-01-13 12:42:00|950.4|950|950.3|950|950.4|950.1|950.3|950|0
1610541740000|2021-01-13 12:42:20|950.4|950.1|950.3|950|950.4|950.1|950.3|950|0
1610541800000|2021-01-13 12:43:20|950.4|950.1|950.3|950.1|950.5|950.2|950.3|950.1|4148
1610541810000|2021-01-13 12:43:30||950||950.1||950.1||950|0
1610541820000|2021-01-13 12:43:40||950||950||950.1||950|0
1610541830000|2021-01-13 12:43:50|950.2|949.9|950|949.7|950.2|949.9|950|949.7|3262
1610541840000|2021-01-13 12:44:00|949.9|949.6|949.7|949.6|949.9|949.7|949.7|949.6|500
1610541850000|2021-01-13 12:44:10|949.8|949.7|950.3|950|950.4|950|949.8|949.7|2187
1610541860000|2021-01-13 12:44:20|950.4|950.1|950.5|950.1|950.5|950.2|950.4|950.1|0
1610541870000|2021-01-13 12:44:30|950.6|950.2|950.6|950.3|950.7|950.3|950.6|950.2|0
1610541880000|2021-01-13 12:44:40||950.2||950.3||950.3||950.1|0
1610541890000|2021-01-13 12:44:50||950.2||950.2||950.2||950.1|0
1610541900000|2021-01-13 12:45:00||950.3||950.3||950.4||950.2|833
1610541910000|2021-01-13 12:45:10|950.7|950.4|950.9|950.6|950.9|950.6|950.7|950.4|788
1610541930000|2021-01-13 12:45:30|950.8|950.5|950.9|950.6|950.9|950.7|950.7|950.4|210
1610541940000|2021-01-13 12:45:40|950.8|950.7|950.8|950.5|950.9|950.7|950.7|950.4|750
1610541950000|2021-01-13 12:45:50|950.7|950.4|950.7|950.5|950.8|950.5|950.5|950.2|8130
1610541960000|2021-01-13 12:46:00|950.8|950.6|950.8|950.5|950.9|950.8|950.8|950.5|15
1610541980000|2021-01-13 12:46:20|950.9|950.6|950.8|950.6|950.9|950.7|950.8|950.6|350
1610542020000|2021-01-13 12:47:00|950.7||950.7||950.8||950.7||0
1610542030000|2021-01-13 12:47:10|950.8|950.7|951.1|950.8|951.2|951|950.8|950.6|9229
1610542040000|2021-01-13 12:47:20|951|950.7|951.2|950.9|951.3|951|950.7|950.5|5519
1610542060000|2021-01-13 12:47:40||951||951||951||951|0
1610542070000|2021-01-13 12:47:50|951.3|951.1|951.5|951.2|951.5|951.3|951.3|951|1300
1610542080000|2021-01-13 12:48:00|951.6||951.6||951.7||951.6||0
1610542090000|2021-01-13 12:48:10|951.4|951.3|951.4|951.2|951.7|951.4|951.4|951.2|1900
1610542100000|2021-01-13 12:48:20|951.5|951.3|951.4|951.2|951.6|951.4|951.4|951.2|1029
1610542110000|2021-01-13 12:48:30||951.3||951.2||951.3||951.2|0
1610542120000|2021-01-13 12:48:40|951.3|951.3|951.4|951.3|951.4|951.3|951.3|951.1|2135
1610542130000|2021-01-13 12:48:50|951.5|951.4|951.7|951.5|951.8|951.5|951.5|951.2|4126
1610542140000|2021-01-13 12:49:00|951.8|951.6|951.8|951.5|951.8|951.6|951.7|951.5|1807
1610542150000|2021-01-13 12:49:10|951.9|951.6|951.9|951.7|952|951.7|951.9|951.6|633
1610542180000|2021-01-13 12:49:40|952|951.8|952.2|951.8|952.2|951.8|952|951.7|0
1610542190000|2021-01-13 12:49:50|952.1|951.9|952.2|951.9|952.3|952|952.1|951.9|0
1610542200000|2021-01-13 12:50:00|952.1|951.8|952|951.8|952.1|951.8|952|951.6|468
1610542210000|2021-01-13 12:50:10|951.9|951.7|951.8|951.3|952|951.7|951.8|951.3|5
1610542220000|2021-01-13 12:50:20||951.4||951.4||951.4||951.4|0
1610542230000|2021-01-13 12:50:30|951.9|951.5|952|951.6|952|951.6|951.9|951.5|0
1610542240000|2021-01-13 12:50:40|951.9|951.5|951.9|951.6|952|951.6|951.8|951.5|0
1610542250000|2021-01-13 12:50:50|951.8|951.5|951.8|951.4|951.9|951.6|951.8|951.4|0
1610542270000|2021-01-13 12:51:10|951.9|951.5|951.9|951.6|952|951.6|951.9|951.5|1112
1610542280000|2021-01-13 12:51:20|952|951.7|952.2|951.8|952.2|951.8|952|951.7|557
1610542290000|2021-01-13 12:51:30|952.1|951.7|951.8|951.6|952.1|951.8|951.8|951.5|300
1610542300000|2021-01-13 12:51:40|951.9|951.4|951.3|951|952|951.5|951.3|951|5678
1610542310000|2021-01-13 12:51:50|951.4|951.1|951.6|951.3|951.6|951.4|951.3|951|526
1610542330000|2021-01-13 12:52:10|951.5|951.2|951.6|951.3|951.6|951.3|951.5|951.2|0
1610542340000|2021-01-13 12:52:20|951.7|951.4|952|951.7|952|951.7|951.7|951.4|0
1610542350000|2021-01-13 12:52:30|951.9|951.6|952|951.8|952.2|951.9|951.9|951.6|0
1610542360000|2021-01-13 12:52:40|951.9|951.7|951.8|951.5|952|951.7|951.8|951.5|3
1610542370000|2021-01-13 12:52:50|951.9||951.8||951.9||951.8||0
1610542380000|2021-01-13 12:53:00|951.9|951.6|951.8|951.4|952|951.6|951.8|951.3|0
1610542390000|2021-01-13 12:53:10||951.3||951.4||951.5||951.3|0
1610542400000|2021-01-13 12:53:20||951.5||951.4||951.5||951.4|0
1610542410000|2021-01-13 12:53:30|951.9|951.5|951.9|951.5|952|951.8|951.8|951.5|2458
1610542420000|2021-01-13 12:53:40|952|951.6|951.8|951.5|952.1|951.8|951.8|951.5|0
1610542430000|2021-01-13 12:53:50|951.7|951.4|951.6|951.3|951.7|951.4|951.6|951.2|400
1610542440000|2021-01-13 12:54:00||951.2||951.5||951.5||951.2|0
1610542460000|2021-01-13 12:54:20|951.5|951.3|951.5|951.1|951.6|951.4|951.5|951.1|1224
1610542470000|2021-01-13 12:54:30|951.4|951.4|951.4|950.9|951.4|951.4|951.4|950.9|1243
1610542480000|2021-01-13 12:54:40||951||951||951.2||951|0
1610542490000|2021-01-13 12:54:50|951.5|950.9|951.6|951.4|951.6|951.4|951.4|950.9|8917
1610542500000|2021-01-13 12:55:00|951.5|951.3|951.3|951|951.5|951.5|951.2|950.9|3259
1610542510000|2021-01-13 12:55:10|951.2|950.9|951.2|950.7|951.2|950.9|951.1|950.7|1115
1610542520000|2021-01-13 12:55:20|951.1|950.8|951.3|951|951.3|951.2|951.1|950.8|3690
1610542530000|2021-01-13 12:55:30|951.2|950.9|951.2|950.8|951.2|950.9|951.2|950.8|0
1610542540000|2021-01-13 12:55:40||951||951||951||951|0
1610542550000|2021-01-13 12:55:50|951.1|951.1|951.8|951.5|951.8|951.5|951.1|951.1|647
1610542560000|2021-01-13 12:56:00|951.7|951.4|951.2|951|951.7|951.4|951.1|951|1213
1610542570000|2021-01-13 12:56:10|951.1|950.8|951.8|951.5|951.8|951.6|951|950.7|10515
1610542580000|2021-01-13 12:56:20|951.9|951.6|951.8|951.5|951.9|951.7|951.8|951.5|4
1610542590000|2021-01-13 12:56:30|951.9|951.6|952.5|952.2|952.6|952.4|951.8|951.5|9195
1610542600000|2021-01-13 12:56:40|952.6|952.3|952.5|952.2|952.6|952.4|952.4|952.1|1002
1610542620000|2021-01-13 12:57:00|952.4|952.1|952.6|952.4|952.6|952.4|952.4|952.1|2149
1610542630000|2021-01-13 12:57:10|952.7|952.5|953|952.8|953.1|952.8|952.7|952.5|3312
1610542640000|2021-01-13 12:57:20|953.1|952.7|953|952.7|953.2|952.9|952.9|952.5|3187
1610542650000|2021-01-13 12:57:30|952.9|952.8|952.9|952.6|952.9|952.9|952.9|952.5|0
1610542660000|2021-01-13 12:57:40|953|952.7|953.1|952.6|953.2|952.9|952.8|952.5|3794
1610542680000|2021-01-13 12:58:00|953|952.7|952.9|952.5|953|952.8|952.7|952.4|400
1610542690000|2021-01-13 12:58:10||952.4||952.6||952.6||952.4|0
1610542700000|2021-01-13 12:58:20|953|952.5|953|952.7|953|952.7|953|952.5|0
1610542710000|2021-01-13 12:58:30|953.1|952.8|953.1|952.8|953.1|952.8|953|952.7|0
1610542720000|2021-01-13 12:58:40|953|952.7|953.1|952.8|953.1|952.8|952.9|952.7|0
1610542730000|2021-01-13 12:58:50|953|952.7|953|952.7|953|952.7|953|952.7|0
1610542740000|2021-01-13 12:59:00|953.1|952.8|953.2|953|953.2|953.1|953|952.7|6485
1610542750000|2021-01-13 12:59:10|953.1|952.8|953|952.7|953.1|952.8|952.9|952.7|3665
1610542760000|2021-01-13 12:59:20|953.1|952.8|953.1|952.7|953.1|952.8|953.1|952.7|0
1610542770000|2021-01-13 12:59:30||952.8||952.7||952.8||952.7|0
1610542780000|2021-01-13 12:59:40||952.8||952.7||952.8||952.7|0
1610542790000|2021-01-13 12:59:50||952.8||952.7||952.8||952.7|0
1610542800000|2021-01-13 13:00:00|953|952.8|953.2|952.9|953.2|952.9|952.6|952.3|3597
1610542810000|2021-01-13 13:00:10|953.1|952.8|953.1|952.8|953.1|952.8|952.9|952.6|652
1610542820000|2021-01-13 13:00:20|953.2||953.2||953.2||953.2||0
1610542840000|2021-01-13 13:00:40|953.1||953.1||953.1||953.1||0
1610542850000|2021-01-13 13:00:50|953.2|952.9|953.6|953.2|953.7|953.2|953.2|952.9|1
1610542860000|2021-01-13 13:01:00|953.7|953.3|953.7|953.4|953.7|953.4|953.6|953.3|0
1610542870000|2021-01-13 13:01:10||953.5||953.5||953.5||953.5|0
1610542880000|2021-01-13 13:01:20|953.9|953.6|954.3|954|954.4|954|953.8|953.6|1226
1610542890000|2021-01-13 13:01:30|954.4|954.3|954.5|954.3|954.6|954.3|954.4|954.1|1129
1610542900000|2021-01-13 13:01:40|954.6||954.5||954.6||954.5||0
1610542920000|2021-01-13 13:02:00|954.6|954.4|954.5|954.3|954.6|954.4|954.4|954.3|1023
1610542930000|2021-01-13 13:02:10|954.6|954.4|954.6|954.4|954.6|954.4|954.5|954.4|0
1610542940000|2021-01-13 13:02:20|954.5|954.3|954.3|954|954.6|954.4|954.2|953.9|2667
1610542950000|2021-01-13 13:02:30|954.2|954.1|954.5|954.1|954.5|954.1|954.2|954.1|35
1610542960000|2021-01-13 13:02:40|954.6|954.2|954.6|954.2|954.6|954.2|954.5|954.2|0
1610542970000|2021-01-13 13:02:50|954.5|954.3|954.6|954.4|954.6|954.4|954.5|954.3|0
1610542980000|2021-01-13 13:03:00|954.5|954.2|955|954.6|955.2|954.9|954.5|954.1|16268
1610542990000|2021-01-13 13:03:10||954.7||954.7||954.7||954.7|0
1610543000000|2021-01-13 13:03:20|954.9|954.6|954.4|954.2|954.9|954.6|954.4|954.2|1566
1610543010000|2021-01-13 13:03:30|954.3|954.1|953.4|953|954.4|954.1|953.4|952.9|5060
1610543020000|2021-01-13 13:03:40|953.2|953.1|953.2|952.9|953.2|953.1|953.1|952.9|1000
1610543030000|2021-01-13 13:03:50|953.1|953|953.1|952.8|953.1|953|953|952.7|0
1610543040000|2021-01-13 13:04:00|953|952.7|953.4|953|953.4|953|953|952.7|293
1610543050000|2021-01-13 13:04:10||952.9||952.9||952.9||952.9|0
1610543060000|2021-01-13 13:04:20||953||953||953||953|0
1610543070000|2021-01-13 13:04:30||953.1||953||953.1||953|0
1610543080000|2021-01-13 13:04:40||953.1||953.1||953.1||953|0
1610543090000|2021-01-13 13:04:50||953||953||953.1||953|0
1610543110000|2021-01-13 13:05:10|953.3|953.1|953.2|953|953.3|953.1|953.1|952.9|2965
1610543120000|2021-01-13 13:05:20|953.1|952.9|953.2|952.8|953.3|952.9|953.1|952.8|51
1610543130000|2021-01-13 13:05:30|953.1|952.7|953.2|952.9|953.2|952.9|952.9|952.7|0
1610543140000|2021-01-13 13:05:40|953.1|952.8|953.2|952.8|953.2|952.8|953.1|952.8|0
1610543150000|2021-01-13 13:05:50|953.3|952.9|953.4|953|953.4|953|953.3|952.9|0
1610543160000|2021-01-13 13:06:00|953.5|953.1|953.6|953.2|953.6|953.2|953.5|953.1|0
1610543170000|2021-01-13 13:06:10||953.1||953.1||953.1||953.1|0
1610543180000|2021-01-13 13:06:20|953.5|953.2|953.5|953.2|953.5|953.2|953.5|953.1|750
1610543190000|2021-01-13 13:06:30|953.6||953.6||953.6||953.5||0
1610543200000|2021-01-13 13:06:40|953.5|953.3|953.6|953.3|953.6|953.3|953.5|953.3|0
1610543210000|2021-01-13 13:06:50|953.5||953.6||953.6||953.5||0
1610543220000|2021-01-13 13:07:00|953.7|953.4|953.8|953.5|953.9|953.6|953.6|953.4|1897
1610543230000|2021-01-13 13:07:10|953.9|953.6|953.6|953.3|953.9|953.6|953.6|953.3|300
1610543240000|2021-01-13 13:07:20|953.5|953.2|953.8|953.5|953.8|953.5|953.4|953.2|1674
1610543250000|2021-01-13 13:07:30||953.4||953.3||953.4||953.3|0
1610543260000|2021-01-13 13:07:40|953.7|953.2|953.5|953.2|953.7|953.2|953.4|953|1699
1610543270000|2021-01-13 13:07:50|953.4|953.1|953.4|953.1|953.4|953.1|953.4|953|0
1610543280000|2021-01-13 13:08:00|953.3|953|953.4|953.1|953.4|953.1|953.1|952.9|2441
1610543290000|2021-01-13 13:08:10|953.5|953.2|953.9|953.6|954|953.6|953.5|953.2|1979
1610543300000|2021-01-13 13:08:20|954|953.7|954.1|953.7|954.1|953.7|954|953.6|0
1610543310000|2021-01-13 13:08:30|954|953.6|953.9|953.6|954|953.7|953.9|953.6|0
1610543320000|2021-01-13 13:08:40|954|953.7|954.1|953.7|954.1|953.7|954|953.7|0
1610543350000|2021-01-13 13:09:10|954.2|953.8|954.1|953.9|954.3|954|954.1|953.7|1459
1610543360000|2021-01-13 13:09:20|954|953.8|954.1|953.9|954.1|953.9|954|953.7|72
1610543370000|2021-01-13 13:09:30|954.2||954.3||954.3||954.2||0
1610543380000|2021-01-13 13:09:40||954||954||954||954|0
1610543400000|2021-01-13 13:10:00|954.4|954.1|954.5|954.4|954.9|954.5|954.4|954.1|3503
1610543410000|2021-01-13 13:10:10|954.6||954.5||954.6||954.5||1594
1610543420000|2021-01-13 13:10:20|954.6|954.3|954.6|954.4|954.7|954.4|954.5|954.2|754
1610543430000|2021-01-13 13:10:30|954.5|954.3|954.4|954|954.5|954.3|954.1|953.9|3673
1610543440000|2021-01-13 13:10:40|954.3||954.2||954.3||954.2||0
1610543460000|2021-01-13 13:11:00|954.1|953.9|954|953.6|954.1|953.9|953.8|953.6|1191
1610543470000|2021-01-13 13:11:10|953.9|953.7|953.9|953.5|954|953.8|953.7|953.4|1150
1610543480000|2021-01-13 13:11:20||953.4||953.4||953.5||953.3|0
1610543500000|2021-01-13 13:11:40|953.8|953.3|953.7|953.3|953.8|953.3|953.7|953.2|0
1610543520000|2021-01-13 13:12:00||953.4||953.4||953.4||953.4|0
1610543550000|2021-01-13 13:12:30|953.6||953.7||953.7||953.5||0
1610543570000|2021-01-13 13:12:50|953.6||953.5||953.6||953.5||0
1610543580000|2021-01-13 13:13:00|953.6||953.5||953.6||953.5||0
1610543600000|2021-01-13 13:13:20|953.6|953.3|953.5|953.2|953.6|953.3|953.5|953.2|1099
1610543610000|2021-01-13 13:13:30|953.4|953.3|952.9|952.5|953.4|953.3|952.9|952.5|908
1610543620000|2021-01-13 13:13:40|952.8|952.4|952.6|952.3|952.8|952.5|952.6|952.2|701
1610543650000|2021-01-13 13:14:10|952.5|952.2|952.3|952|952.5|952.2|952.2|952|2465
1610543660000|2021-01-13 13:14:20|952.2|952.1|952.2|952|952.2|952.1|952.2|952|0
1610543700000|2021-01-13 13:15:00|952.3|952.1|952.4|952.1|952.4|952.2|952.3|952.1|1029
1610543710000|2021-01-13 13:15:10|952.3||952.3||952.3||952.3||0
1610543720000|2021-01-13 13:15:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.1|123
1610543730000|2021-01-13 13:15:30|952.5|952.3|952.5|952.2|952.6|952.4|952.5|952.2|381
1610543740000|2021-01-13 13:15:40|952.6|952.1|952.7|952.2|952.7|952.4|952.5|952.1|4
1610543750000|2021-01-13 13:15:50||952.3||952.3||952.3||952.2|1000
1610543760000|2021-01-13 13:16:00|952.6|952.2|952.5|952.2|952.6|952.2|952.5|952.1|0
1610543770000|2021-01-13 13:16:10|952.6|952.1|952.3|952.1|952.6|952.2|952.3|952.1|0
1610543780000|2021-01-13 13:16:20|952.2|952.2|952.3|952|952.4|952.2|952.2|952|2123
1610543800000|2021-01-13 13:16:40||952.1||952.1||952.1||952.1|0
1610543810000|2021-01-13 13:16:50|952.4|952|952.7|952.4|952.7|952.4|952.4|952|2028
1610543820000|2021-01-13 13:17:00|952.8|952.5|952.9|952.5|952.9|952.5|952.8|952.4|0
1610543830000|2021-01-13 13:17:10|952.8|952.4|952.9|952.5|952.9|952.5|952.7|952.4|267
1610543840000|2021-01-13 13:17:20|952.8|952.4|952.7|952.5|952.8|952.5|952.7|952.4|400
1610543850000|2021-01-13 13:17:30|952.8|952.4|952.7|952.4|952.8|952.5|952.7|952.4|0
1610543870000|2021-01-13 13:17:50|952.8|952.5|952.9|952.5|952.9|952.5|952.7|952.4|100
1610543880000|2021-01-13 13:18:00|953|952.6|952.9|952.7|953|952.7|952.8|952.6|1299
1610543890000|2021-01-13 13:18:10|952.8|952.5|952.8|952.5|952.8|952.5|952.7|952.5|1321
1610543900000|2021-01-13 13:18:20|952.9|952.6|952.8|952.5|952.9|952.6|952.8|952.4|0
1610543910000|2021-01-13 13:18:30|952.9|952.6|952.9|952.6|952.9|952.6|952.9|952.6|0
1610543920000|2021-01-13 13:18:40|952.8|952.7|952.9|952.5|952.9|952.7|952.8|952.5|205
1610543930000|2021-01-13 13:18:50||952.6||952.7||952.7||952.6|0
1610543940000|2021-01-13 13:19:00|953|952.8|953|952.8|953.3|953|953|952.7|1216
1610543950000|2021-01-13 13:19:10|953.2|952.9|953.3|953.1|953.3|953.1|953.2|952.9|593
1610543960000|2021-01-13 13:19:20|953.4|953.2|953.2|953|953.4|953.2|953.2|953|1750
1610543970000|2021-01-13 13:19:30|953.1|952.9|953.3|953.1|953.4|953.1|953.1|952.8|934
1610543980000|2021-01-13 13:19:40|953.4|953.2|953.3|953|953.4|953.2|953.2|953|5
1610544000000|2021-01-13 13:20:00|953.2|953.1|953.2|952.9|953.3|953.1|953.1|952.8|1818
1610544010000|2021-01-13 13:20:10|953.1||953.2||953.2||953.1||0
1610544020000|2021-01-13 13:20:20||953||953||953||953|0
1610544030000|2021-01-13 13:20:30|953.3|953.1|953.4|953.2|953.6|953.3|953.3|953.1|1238
1610544040000|2021-01-13 13:20:40||953.1||953.2||953.2||953.1|0
1610544050000|2021-01-13 13:20:50|953.3|953.1|953.3|953.2|953.3|953.2|953.3|953|0
1610544070000|2021-01-13 13:21:10|953.4||953.3||953.5||953.3||1662
1610544090000|2021-01-13 13:21:30|953.2|953.1|953.4|953.2|953.4|953.2|953.2|953|1240
1610544100000|2021-01-13 13:21:40|953.3||953.3||953.3||953.3||0
1610544110000|2021-01-13 13:21:50|953.2|953|953.3|953.1|953.3|953.1|953.1|952.9|599
1610544120000|2021-01-13 13:22:00|953.2|953|953.1|952.8|953.2|953|953.1|952.8|324
1610544130000|2021-01-13 13:22:10||952.9||952.9||952.9||952.9|0
1610544140000|2021-01-13 13:22:20|953.2|953|953.2|952.9|953.3|953.1|953.1|952.9|176
1610544170000|2021-01-13 13:22:50|953.3|953|953.4|953|953.4|953|953.3|953|0
1610544180000|2021-01-13 13:23:00|953.3|953.1|953.4|953.3|953.4|953.3|953.3|953.1|0
1610544190000|2021-01-13 13:23:10|953.3|953.2|953.4|953.3|953.4|953.3|953.3|953.1|133
1610544210000|2021-01-13 13:23:30|953.5|953.4|953.8|953.5|953.9|953.6|953.5|953.3|3232
1610544220000|2021-01-13 13:23:40|953.9|953.6|953.9|953.6|953.9|953.6|953.9|953.6|0
1610544230000|2021-01-13 13:23:50|954|953.7|954|953.8|954|953.8|954|953.7|1949
1610544240000|2021-01-13 13:24:00|953.9|953.7|954|953.7|954|953.7|953.9|953.6|700
1610544250000|2021-01-13 13:24:10|953.9||953.9||954||953.9||0
1610544260000|2021-01-13 13:24:20|953.7|953.6|953.9|953.6|954|953.7|953.7|953.6|97
1610544290000|2021-01-13 13:24:50|954|953.7|954|953.7|954|953.7|953.9|953.6|0
1610544300000|2021-01-13 13:25:00|953.9|953.6|953.9|953.6|953.9|953.7|953.9|953.6|75
1610544310000|2021-01-13 13:25:10|954|953.7|954|953.8|954|953.8|954|953.7|0
1610544320000|2021-01-13 13:25:20|953.9|953.7|954.1|953.8|954.1|953.9|953.9|953.7|2812
1610544330000|2021-01-13 13:25:30|954|953.9|953.9|953.6|954|953.9|953.8|953.6|1133
1610544340000|2021-01-13 13:25:40||953.7||953.6||953.7||953.6|0
1610544360000|2021-01-13 13:26:00|954|953.7|953.9|953.6|954|953.9|953.8|953.6|2179
1610544370000|2021-01-13 13:26:10|953.8|953.5|953.7|953.3|953.8|953.5|953.7|953.3|1007
1610544380000|2021-01-13 13:26:20||953.4||953.4||953.4||953.4|0
1610544390000|2021-01-13 13:26:30||953.3||953.4||953.4||953.3|0
1610544410000|2021-01-13 13:26:50|953.8|953.5|953.7|953.4|953.8|953.5|953.7|953.4|0
1610544420000|2021-01-13 13:27:00|953.8|953.5|953.9|953.5|953.9|953.6|953.8|953.5|0
1610544430000|2021-01-13 13:27:10||953.6||953.6||953.6||953.6|0
1610544450000|2021-01-13 13:27:30|953.8|953.7|953.8|953.5|953.8|953.7|953.8|953.5|0
1610544460000|2021-01-13 13:27:40|954.1|953.6|954.1|953.9|954.2|953.9|953.9|953.6|9046
1610544470000|2021-01-13 13:27:50|954|953.8|954|953.7|954|953.8|953.9|953.6|483
1610544480000|2021-01-13 13:28:00|954.1|953.8|954.1|953.8|954.2|953.8|954.1|953.8|0
1610544490000|2021-01-13 13:28:10||953.7||953.7||953.7||953.7|0
1610544500000|2021-01-13 13:28:20|||||||||200
1610544530000|2021-01-13 13:28:50||953.8||953.8||953.8||953.8|0
1610544540000|2021-01-13 13:29:00||953.7||953.7||953.7||953.7|0
1610544550000|2021-01-13 13:29:10|954.2|953.8|954.6|954.2|954.9|954.6|954.2|953.8|7515
1610544560000|2021-01-13 13:29:20||954.3||954.3||954.3||954.3|0
1610544570000|2021-01-13 13:29:30||954.2||954.2||954.2||954.2|842
1610544610000|2021-01-13 13:30:10|954.7||954.6||954.7||954.6||0
1610544620000|2021-01-13 13:30:20|954.7|954|954.8|954.3|954.8|954.3|954.4|954|4531
1610544630000|2021-01-13 13:30:30|954.7|954.2|954.6|954.2|954.7|954.3|954.6|954.2|0
1610544640000|2021-01-13 13:30:40|954.5|954.3|954.4|954.1|954.5|954.3|954.4|954|3
1610544650000|2021-01-13 13:30:50|954.3|954|954.4|954.1|954.4|954.1|954.2|954|3
1610544660000|2021-01-13 13:31:00|954.5|954|954.3|954|954.5|954|954.3|953.9|0
1610544670000|2021-01-13 13:31:10|954.4|954.1|954.4|954.2|954.4|954.2|954.3|954.1|0
1610544680000|2021-01-13 13:31:20|954.5|954.3|954.8|954.5|954.8|954.5|954.5|954.3|890
1610544710000|2021-01-13 13:31:50||954.6||954.6||954.6||954.6|0
1610544720000|2021-01-13 13:32:00|954.9||954.8||954.9||954.8||0
1610544730000|2021-01-13 13:32:10|954.7|954.5|954.5|954.2|954.7|954.5|954.2|953.9|4005
1610544740000|2021-01-13 13:32:20|954.6|954.1|954.5|954.2|954.6|954.2|954.4|954.1|0
1610544750000|2021-01-13 13:32:30|954.6|954.1|954.3|954|954.6|954.1|954.3|954|0
1610544760000|2021-01-13 13:32:40|954.4|954.1|954.4|954.1|954.4|954.1|954.4|954|0
1610544770000|2021-01-13 13:32:50||954.2||954||954.2||954|0
1610544780000|2021-01-13 13:33:00||954.1||954.2||954.2||954.1|0
1610544790000|2021-01-13 13:33:10|954.5|954.3|954.8|954.4|954.8|954.4|954.5|954.3|1
1610544800000|2021-01-13 13:33:20|954.9|954.5|954.9|954.8|954.9|954.8|954.9|954.5|535
1610544810000|2021-01-13 13:33:30|954.8|954.7|954.9|954.6|954.9|954.8|954.8|954.5|2425
1610544820000|2021-01-13 13:33:40||954.7||954.8||954.8||954.7|0
1610544840000|2021-01-13 13:34:00|955|954.9|955.3|955.1|955.4|955.1|955|954.8|8169
1610544850000|2021-01-13 13:34:10|955.2||955.3||955.3||955.2||0
1610544860000|2021-01-13 13:34:20|955.2|955|955.2|954.9|955.3|955|955.1|954.8|3374
1610544870000|2021-01-13 13:34:30|955.1|954.8|955.3|954.9|955.3|955|955|954.8|1407
1610544890000|2021-01-13 13:34:50|955.2|955|955.6|955.4|955.6|955.5|955.2|955|4035
1610544900000|2021-01-13 13:35:00|955.5|955.3|955.8|955.5|955.8|955.5|955.4|955.1|1754
1610544910000|2021-01-13 13:35:10|955.9|955.4|955.6|955.3|955.9|955.4|955.6|955.3|690
1610544920000|2021-01-13 13:35:20|955.5|955.4|955.8|955.4|955.8|955.4|955.5|955.4|2101
1610544930000|2021-01-13 13:35:30|955.9||955.8||955.9||955.8||0
1610544940000|2021-01-13 13:35:40|955.6|955.5|955.9|955.6|955.9|955.6|955.6|955.5|4
1610544950000|2021-01-13 13:35:50|955.8||955.8||955.8||955.8||0
1610544960000|2021-01-13 13:36:00||955.5||955.6||955.6||955.5|1
1610544970000|2021-01-13 13:36:10|955.9|955.7|956|955.9|956|955.9|955.9|955.7|1959
1610544980000|2021-01-13 13:36:20|955.9|955.8|955.6|955.4|956|955.8|955.6|955.3|1060
1610544990000|2021-01-13 13:36:30|955.7|955.3|955.7|955.3|955.7|955.4|955.5|955.1|0
1610545000000|2021-01-13 13:36:40|955.6|955.4|955.7|955.3|955.8|955.5|955.6|955.3|200
1610545020000|2021-01-13 13:37:00|955.8|955.4|955.9|955.6|955.9|955.6|955.8|955.4|0
1610545040000|2021-01-13 13:37:20|955.8|955.5|955.7|955.3|955.8|955.5|955.5|955.2|239
1610545060000|2021-01-13 13:37:40|955.6|955.2|955.3|955|955.6|955.2|955.2|955|2773
1610545070000|2021-01-13 13:37:50|955.4|955.1|955.1|954.8|955.4|955.1|955.1|954.8|1379
1610545080000|2021-01-13 13:38:00|955.2|955|955.1|955|955.2|955|955.1|955|0
1610545090000|2021-01-13 13:38:10|955.2|955.1|955.3|955|955.5|955.2|955.2|955|535
1610545110000|2021-01-13 13:38:30|955.2|954.9|955.1|954.7|955.2|955|954.9|954.7|1575
1610545130000|2021-01-13 13:38:50||954.8||954.7||954.8||954.7|0
1610545140000|2021-01-13 13:39:00|955.2|954.8|955.3|954.8|955.3|954.8|955.2|954.8|0
1610545150000|2021-01-13 13:39:10|955.4|954.9|955.3|955.1|955.5|955.1|955.3|954.9|0
1610545160000|2021-01-13 13:39:20|955.2|955|954.5|954.2|955.2|955|954.5|954.1|406
1610545180000|2021-01-13 13:39:40|954.6|954.3|954.9|954.6|954.9|954.6|954.3|954.2|1044
1610545190000|2021-01-13 13:39:50|954.8|954.5|954.7|954.2|954.8|954.5|954.5|954.2|632
1610545200000|2021-01-13 13:40:00|954.6|954.1|954.3|953.8|954.6|954.1|954.1|953.7|0
1610545220000|2021-01-13 13:40:20|954.2|953.9|954.1|953.8|954.2|953.9|954.1|953.8|0
1610545230000|2021-01-13 13:40:30|954|953.7|954.3|953.9|954.3|953.9|953.8|953.6|828
1610545240000|2021-01-13 13:40:40||954||953.9||954||953.9|0
1610545250000|2021-01-13 13:40:50|954.4||954.3||954.4||954.3||0
1610545260000|2021-01-13 13:41:00|954.4|954|954.7|954.3|954.8|954.4|954.3|954|1387
1610545270000|2021-01-13 13:41:10|954.8|954.4|954.9|954.5|954.9|954.5|954.8|954.4|0
1610545280000|2021-01-13 13:41:20|955|954.6|954.9|954.5|955.1|954.7|954.8|954.5|7
1610545290000|2021-01-13 13:41:30|954.8|954.4|954.6|954.3|954.8|954.4|954.6|954.3|0
1610545300000|2021-01-13 13:41:40|954.7|954.2|954.5|954.1|954.7|954.2|954.5|954.1|0
1610545320000|2021-01-13 13:42:00|954.6|954.2|954.6|954.3|954.6|954.3|954.5|954.1|0
1610545330000|2021-01-13 13:42:10|954.7|954.4|954.9|954.6|955.1|954.8|954.7|954.3|5747
1610545340000|2021-01-13 13:42:20|954.8|954.5|954.9|954.5|955|954.7|954.4|954.1|15626
1610545350000|2021-01-13 13:42:30|955|954.6|954.9|954.5|955|954.7|954.9|954.5|10
1610545360000|2021-01-13 13:42:40||954.4||954.5||954.5||954.4|0
1610545380000|2021-01-13 13:43:00|955|954.6|955|954.6|955|954.6|954.9|954.6|0
1610545390000|2021-01-13 13:43:10|954.9||954.9||955||954.9||0
1610545400000|2021-01-13 13:43:20||954.5||954.5||954.6||954.5|0
1610545410000|2021-01-13 13:43:30||954.6||954.6||954.6||954.6|0
1610545430000|2021-01-13 13:43:50|955|954.7|955|954.9|955|954.9|955|954.7|1306
1610545440000|2021-01-13 13:44:00|955.1|955|955.2|955|955.3|955.1|955.1|955|560
1610545450000|2021-01-13 13:44:10|955.3|955.1|955.2|954.9|955.3|955.1|955.1|954.9|3
1610545460000|2021-01-13 13:44:20|955.1|954.8|955|954.6|955.1|954.8|954.9|954.6|1002
1610545470000|2021-01-13 13:44:30|955.1|954.7|955.1|954.8|955.1|954.8|955.1|954.7|0
1610545480000|2021-01-13 13:44:40||954.9||954.9||954.9||954.8|0
1610545490000|2021-01-13 13:44:50|955||955||955||955||0
1610545500000|2021-01-13 13:45:00|954.9|954.8|955.1|954.8|955.1|954.9|954.9|954.6|1860
1610545510000|2021-01-13 13:45:10|955|954.7|955|954.8|955.1|954.8|955|954.7|0
1610545520000|2021-01-13 13:45:20|955.1||955||955.1||955||0
1610545530000|2021-01-13 13:45:30|954.9|954.7|954.8|954.5|954.9|954.8|954.6|954.4|1275
1610545540000|2021-01-13 13:45:40|954.7|954.4|954.3|954.2|954.7|954.4|954.3|954.2|7
1610545550000|2021-01-13 13:45:50|954.4|954.1|954.4|954.1|954.5|954.2|954.3|954|1000
1610545560000|2021-01-13 13:46:00|954.3|954.2|954.4|954.2|954.4|954.3|954.3|954.1|25
1610545570000|2021-01-13 13:46:10||954.1||954.2||954.2||954.1|0
1610545580000|2021-01-13 13:46:20|954.5|954.3|954.6|954.3|954.7|954.4|954.5|954.3|617
1610545590000|2021-01-13 13:46:30||954.2||954.2||954.2||954.2|0
1610545600000|2021-01-13 13:46:40||954.3||954.2||954.3||954.2|0
1610545610000|2021-01-13 13:46:50|954.5|954.1|954.2|953.9|954.5|954.1|954.2|953.9|1999
1610545620000|2021-01-13 13:47:00|954.3|954|954.2|954|954.3|954|954.2|954|0
1610545630000|2021-01-13 13:47:10|954.1|953.9|954.2|953.9|954.2|953.9|954.1|953.7|225
1610545640000|2021-01-13 13:47:20|954.1|953.8|953.9|953.6|954.1|953.8|953.9|953.6|700
1610545650000|2021-01-13 13:47:30|953.8|953.5|953.8|953.5|953.8|953.6|953.8|953.5|350
1610545660000|2021-01-13 13:47:40|953.9|953.6|954|953.8|954.1|953.8|953.9|953.6|1201
1610545670000|2021-01-13 13:47:50|954.1|953.9|954.1|953.8|954.1|953.9|954.1|953.8|9
1610545680000|2021-01-13 13:48:00|954|953.7|953.7|953.5|954|953.7|953.7|953.4|8987
1610545690000|2021-01-13 13:48:10|953.8|953.6|953.9|953.6|954.2|953.8|953.8|953.6|1917
1610545710000|2021-01-13 13:48:30|954|953.7|954.2|953.8|954.2|953.9|954|953.7|191
1610545720000|2021-01-13 13:48:40|954.3|953.9|954.4|954.1|954.4|954.2|954.2|953.8|305
1610545730000|2021-01-13 13:48:50|954.5|954.2|954.8|954.5|954.8|954.5|954.5|954.2|2432
1610545740000|2021-01-13 13:49:00|954.7|954.4|954.8|954.5|954.8|954.5|954.5|954.4|8
1610545750000|2021-01-13 13:49:10|954.7|954.8|955.1|954.8|955.1|954.8|954.6|954.5|6324
1610545760000|2021-01-13 13:49:20|955|954.7|955.1|954.9|955.1|954.9|955|954.7|0
1610545770000|2021-01-13 13:49:30||954.8||954.9||954.9||954.8|0
1610545790000|2021-01-13 13:49:50|955|954.8|955.3|955.1|955.4|955.1|954.8|954.7|5584
1610545800000|2021-01-13 13:50:00|955.4|955.2|955.2|955|955.4|955.2|955.2|955|2070
1610545810000|2021-01-13 13:50:10|955.1|954.9|955.1|954.7|955.1|954.9|955|954.7|7
1610545820000|2021-01-13 13:50:20||954.8||954.8||954.8||954.8|0
1610545830000|2021-01-13 13:50:30|955.2|954.9|955.2|954.9|955.3|955.1|955|954.8|1229
1610545840000|2021-01-13 13:50:40|955.1|954.8|955|954.7|955.1|954.8|954.8|954.6|531
1610545850000|2021-01-13 13:50:50|954.9|954.6|955.2|954.8|955.2|954.8|954.9|954.6|300
1610545860000|2021-01-13 13:51:00|955.3|954.9|955.4|955.2|955.4|955.2|955.3|954.9|9
1610545870000|2021-01-13 13:51:10||955.1||955.2||955.3||955.1|100
1610545880000|2021-01-13 13:51:20||955.3||955.2||955.3||955.2|1945
1610545890000|2021-01-13 13:51:30|955.3|955.1|955.4|955.2|955.4|955.2|955.3|955.1|1805
1610545900000|2021-01-13 13:51:40|955.3|955.1|955.4|955|955.4|955.1|955.3|955|300
1610545910000|2021-01-13 13:51:50|955.3|955.1|955.4|955.2|955.4|955.2|955.3|955.1|2247
1610545920000|2021-01-13 13:52:00|955.3|955.1|955.4|955.2|955.4|955.2|955.3|955|1653
1610545940000|2021-01-13 13:52:20|955.3||955.3||955.4||955.3||0
1610545950000|2021-01-13 13:52:30|955.4||955.4||955.4||955.4||0
1610545960000|2021-01-13 13:52:40|955.3||955.3||955.3||955.3||0
1610545980000|2021-01-13 13:53:00|955.4|955.3|955.4|955.2|955.4|955.3|955.4|955.2|1253
1610545990000|2021-01-13 13:53:10||955.3||955.2||955.3||955.2|0
1610546010000|2021-01-13 13:53:30|955.3||955.4||955.4||955.3||0
1610546020000|2021-01-13 13:53:40|955.3||955.3||955.3||955.3||0
1610546030000|2021-01-13 13:53:50|955.2|955|955.1|955|955.2|955|955.1|954.8|605
1610546040000|2021-01-13 13:54:00|955.2|955.1|955.2|954.9|955.4|955.2|955.2|954.9|5560
1610546050000|2021-01-13 13:54:10||955||954.9||955||954.9|0
1610546060000|2021-01-13 13:54:20|955.1|955|955.1|954.9|955.1|955|955.1|954.8|0
1610546070000|2021-01-13 13:54:30|955.2|955|955.1|954.9|955.3|955|955.1|954.9|1128
1610546080000|2021-01-13 13:54:40|955|954.8|955|954.8|955.1|954.8|954.8|954.6|257
1610546100000|2021-01-13 13:55:00|954.9|954.9|954.9|954.8|954.9|954.9|954.9|954.8|1000
1610546110000|2021-01-13 13:55:10|955|954.7|954.8|954.6|955|954.7|954.7|954.6|3
1610546120000|2021-01-13 13:55:20|955|954.7|955|954.7|955.2|955|955|954.7|14985
1610546130000|2021-01-13 13:55:30|954.9||955||955||954.9||0
1610546140000|2021-01-13 13:55:40|955.1|954.8|955|954.6|955.2|955|954.8|954.5|4709
1610546150000|2021-01-13 13:55:50||954.7||954.7||954.7||954.7|0
1610546160000|2021-01-13 13:56:00|955.1|954.8|955.1|954.8|955.2|955|955.1|954.6|1741
1610546170000|2021-01-13 13:56:10|955.2|954.9|955.2|955|955.2|955.1|955.2|954.9|1
1610546180000|2021-01-13 13:56:20||955.1||955||955.1||955|283
1610546190000|2021-01-13 13:56:30|955.3|954.9|955.2|955.1|955.3|955.1|955.2|954.9|2000
1610546210000|2021-01-13 13:56:50|955.1|955|954.8|954.6|955.1|955|954.7|954.5|2960
1610546220000|2021-01-13 13:57:00|954.7|954.5|954.8|954.6|954.8|954.6|954.7|954.5|0
1610546230000|2021-01-13 13:57:10|954.7|954.5|954.7|954.5|954.7|954.6|954.7|954.5|11
1610546240000|2021-01-13 13:57:20|954.8|954.6|955|954.8|955|954.8|954.8|954.5|436
1610546250000|2021-01-13 13:57:30|955.1||955.1||955.2||955||0
1610546260000|2021-01-13 13:57:40|955|954.7|955|954.8|955|954.8|955|954.7|0
1610546270000|2021-01-13 13:57:50|955.1||955.1||955.2||955.1||0
1610546300000|2021-01-13 13:58:20|955||955||955||955||0
1610546320000|2021-01-13 13:58:40|955.1|954.9|955|954.8|955.2|955|955|954.8|248
1610546330000|2021-01-13 13:58:50|955.1|954.9|955.2|954.8|955.3|954.9|954.9|954.8|705
1610546340000|2021-01-13 13:59:00|955.1|954.7|954.8|954.5|955.1|954.7|954.8|954.5|359
1610546370000|2021-01-13 13:59:30|954.9|954.6|955.2|954.9|955.2|954.9|954.9|954.6|2993
1610546380000|2021-01-13 13:59:40|955.1|954.8|954.8|954.5|955.1|954.8|954.8|954.5|581
1610546390000|2021-01-13 13:59:50|955|954.6|955.2|954.9|955.2|955|954.9|954.6|6388
1610546400000|2021-01-13 14:00:00||954.8||954.9||954.9||954.8|0
1610546410000|2021-01-13 14:00:10|955.1|954.8|955|954.9|955.2|954.9|954.9|954.6|1425
1610546430000|2021-01-13 14:00:30|954.9|954.8|955|954.7|955|954.9|954.9|954.6|912
1610546440000|2021-01-13 14:00:40||954.8||954.8||954.8||954.8|0
1610546450000|2021-01-13 14:00:50|955.2|954.9|955.2|955|955.3|955.1|955.2|954.9|2015
1610546460000|2021-01-13 14:01:00|955.1|954.9|955|954.9|955.1|955|955|954.8|2281
1610546470000|2021-01-13 14:01:10|954.9|954.8|955|954.8|955.1|954.8|954.9|954.6|84
1610546480000|2021-01-13 14:01:20||954.9||954.8||954.9||954.8|40
1610546490000|2021-01-13 14:01:30|954.9|954.7|955.3|955.2|955.3|955.2|954.9|954.6|5261
1610546500000|2021-01-13 14:01:40|955.2|955.1|955.4|955.2|955.4|955.2|955.1|954.9|1875
1610546510000|2021-01-13 14:01:50|955.5|955.3|956|955.8|956|955.8|955.5|955.3|3457
1610546520000|2021-01-13 14:02:00|955.9|955.7|956|955.6|956|955.7|955.9|955.6|1475
1610546530000|2021-01-13 14:02:10|955.9|955.7|956|955.8|956|955.9|955.7|955.7|909
1610546540000|2021-01-13 14:02:20|955.9|955.7|956|955.8|956|955.8|955.9|955.7|0
1610546560000|2021-01-13 14:02:40|956.1|955.7|956.1|955.8|956.1|956|956|955.7|8830
1610546570000|2021-01-13 14:02:50||955.9||956||956||955.9|0
1610546590000|2021-01-13 14:03:10|956|955.9|955.9|955.8|956.1|955.9|955.9|955.8|325
1610546600000|2021-01-13 14:03:20|955.8|955.7|955.9|955.8|956|955.8|955.8|955.7|523
1610546610000|2021-01-13 14:03:30|956|955.9|956|955.8|956.1|955.9|956|955.8|1250
1610546620000|2021-01-13 14:03:40||955.9||955.8||955.9||955.8|0
1610546630000|2021-01-13 14:03:50|956.1|955.9|956.1|956|956.4|956.1|956|955.9|4557
1610546640000|2021-01-13 14:04:00|956.2|956.1|956.3|956.2|956.6|956.3|956.2|956.1|2644
1610546650000|2021-01-13 14:04:10|956.4|956.3|956.7|956.6|956.7|956.6|956.4|956.3|579
1610546680000|2021-01-13 14:04:40|956.6|956.5|957|956.9|957|956.9|956.6|956.4|6918
1610546690000|2021-01-13 14:04:50|957.1|957|957.3|957.1|957.3|957.1|957.1|956.9|2373
1610546700000|2021-01-13 14:05:00|957.2|957|957.2|956.9|957.2|957|957.2|956.9|0
1610546710000|2021-01-13 14:05:10|957.1|956.8|957.2|957|957.3|957|957.1|956.8|0
1610546720000|2021-01-13 14:05:20|957.1||957.1||957.1||957.1||0
1610546730000|2021-01-13 14:05:30|957|956.9|957|956.8|957|956.9|957|956.8|2
1610546740000|2021-01-13 14:05:40|956.9|956.7|956.8|956.6|957|956.8|956.8|956.5|1394
1610546750000|2021-01-13 14:05:50|956.9|956.5|956.8|956.5|956.9|956.6|956.8|956.5|0
1610546760000|2021-01-13 14:06:00|956.7|956.6|956.7|956.5|956.8|956.6|956.6|956.4|2992
1610546780000|2021-01-13 14:06:20|956.6|956.4|956.5|956.2|956.6|956.4|956.4|956.2|523
1610546790000|2021-01-13 14:06:30|956.4|956.1|956.1|955.9|956.4|956.1|956.1|955.9|223
1610546800000|2021-01-13 14:06:40|956.2|956|956.3|955.9|956.3|956.1|956.2|955.9|0
1610546810000|2021-01-13 14:06:50|956.1||956.1||956.1||956.1||0
1610546820000|2021-01-13 14:07:00|956|955.7|956|955.8|956.1|956|955.9|955.6|12886
1610546830000|2021-01-13 14:07:10|955.9|955.7|955.8|955.6|956|955.7|955.8|955.6|3831
1610546840000|2021-01-13 14:07:20|955.7|955.5|955.5|955.2|955.7|955.5|955.4|955.1|122
1610546850000|2021-01-13 14:07:30|955.6||955.5||955.6||955.5||0
1610546860000|2021-01-13 14:07:40|955.4|955.1|955.3|955.1|955.4|955.1|955.3|955|0
1610546870000|2021-01-13 14:07:50|955.4|955.2|955.4|955.1|955.5|955.3|955.3|955.1|223
1610546880000|2021-01-13 14:08:00|955.3|955.2|955.4|955.1|955.4|955.2|955.3|955.1|0
1610546890000|2021-01-13 14:08:10|955.3|955|955.3|955|955.4|955.1|955.3|955|1771
1610546900000|2021-01-13 14:08:20|955.2|954.9|955|954.6|955.2|954.9|954.8|954.5|1000
1610546910000|2021-01-13 14:08:30|954.9|954.7|955|954.8|955|954.9|954.8|954.6|1481
1610546920000|2021-01-13 14:08:40|954.9|954.7|954.7|954.4|955|954.8|954.5|954.3|1898
1610546930000|2021-01-13 14:08:50|954.8|954.5|954.8|954.6|954.8|954.6|954.7|954.5|0
1610546940000|2021-01-13 14:09:00|954.9|954.7|954.9|954.6|955|954.8|954.8|954.6|1584
1610546950000|2021-01-13 14:09:10|954.8|954.5|954.6|954.5|954.8|954.5|954.5|954.3|4687
1610546970000|2021-01-13 14:09:30|954.7|954.4|954.8|954.6|954.9|954.7|954.7|954.4|3565
1610546980000|2021-01-13 14:09:40|954.7|954.5|954.7|954.5|954.7|954.5|954.7|954.4|700
1610547000000|2021-01-13 14:10:00||954.6||954.5||954.6||954.5|0
1610547010000|2021-01-13 14:10:10|954.8|954.6|955.5|955.2|955.5|955.2|954.7|954.5|39017
1610547040000|2021-01-13 14:10:40|955.6|955.3|955.8|955.4|955.8|955.4|955.6|955.3|0
1610547050000|2021-01-13 14:10:50|955.9|955.6|956.2|955.9|956.2|956|955.9|955.6|1843
1610547060000|2021-01-13 14:11:00|956.1|955.8|956.1|955.9|956.1|955.9|956|955.8|808
1610547070000|2021-01-13 14:11:10|956.2|956|956.4|956.2|956.4|956.2|956.1|955.9|3854
1610547080000|2021-01-13 14:11:20|956.5|956.3|956.5|956.2|956.6|956.4|956.4|956.2|1895
1610547090000|2021-01-13 14:11:30|956.4|956.3|956.4|956.2|956.4|956.3|956.4|956.2|0
1610547100000|2021-01-13 14:11:40|956.3|956.1|956|955.7|956.3|956.1|956|955.7|909
1610547110000|2021-01-13 14:11:50|955.9|955.8|956|955.8|956|955.9|955.9|955.8|1904
1610547120000|2021-01-13 14:12:00|955.9|955.7|955.9|955.7|955.9|955.7|955.9|955.6|0
1610547130000|2021-01-13 14:12:10||955.8||955.7||955.8||955.7|0
1610547140000|2021-01-13 14:12:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.5|0
1610547150000|2021-01-13 14:12:30|955.7|955.5|955.5|955.2|955.7|955.5|955.5|955.2|1010
1610547160000|2021-01-13 14:12:40|955.4||955.5||955.5||955.4||0
1610547170000|2021-01-13 14:12:50|955.6|955.3|955.6|955.4|955.6|955.4|955.6|955.3|262
1610547180000|2021-01-13 14:13:00|955.5|955.3|955.5|955.2|955.5|955.3|955.5|955.2|700
1610547190000|2021-01-13 14:13:10|955.4|955.1|955.5|955.3|955.5|955.3|955.2|955|3294
1610547200000|2021-01-13 14:13:20|955.6||955.6||955.6||955.5||0
1610547220000|2021-01-13 14:13:40|955.5|955.4|955.8|955.7|955.8|955.7|955.5|955.4|1150
1610547230000|2021-01-13 14:13:50|955.9||955.9||955.9||955.9||0
1610547240000|2021-01-13 14:14:00|955.8|955.5|955.6|955.3|955.8|955.5|955.6|955.3|1500
1610547250000|2021-01-13 14:14:10|955.5|955.2|955.4|955.1|955.5|955.2|955.4|955|0
1610547270000|2021-01-13 14:14:30|955.3|955.2|955|954.7|955.3|955.2|955|954.6|4308
1610547280000|2021-01-13 14:14:40|955.1|954.8|955|954.8|955.1|954.8|955|954.8|0
1610547300000|2021-01-13 14:15:00|954.9|954.7|954.9|954.7|955|954.8|954.9|954.7|12
1610547310000|2021-01-13 14:15:10|954.8|954.6|954.8|954.6|954.8|954.7|954.7|954.5|214
1610547320000|2021-01-13 14:15:20|954.9|954.7|955.4|955.1|955.4|955.1|954.8|954.6|2231
1610547340000|2021-01-13 14:15:40|955.5|955.2|955.4|955.1|955.5|955.3|955.3|955.1|709
1610547350000|2021-01-13 14:15:50|955.3|955|955.2|955|955.3|955.1|955.1|955|605
1610547360000|2021-01-13 14:16:00|955.3||955.2||955.3||955.2||0
1610547370000|2021-01-13 14:16:10|955.3|955.1|955.3|955.1|955.3|955.2|955.2|955|1291
1610547380000|2021-01-13 14:16:20|955.2|955|955.2|955.1|955.2|955.1|955.2|954.9|0
1610547400000|2021-01-13 14:16:40|955.1|955|955|954.7|955.1|955|955|954.7|764
1610547410000|2021-01-13 14:16:50|954.9|954.5|955|954.8|955|954.8|954.7|954.5|4511
1610547420000|2021-01-13 14:17:00|955.1|955|955.2|954.8|955.2|955|955.1|954.8|561
1610547440000|2021-01-13 14:17:20|955.1|954.7|955|954.8|955.1|954.8|955|954.6|1910
1610547450000|2021-01-13 14:17:30|954.9|954.7|955|954.8|955|954.8|954.9|954.6|20
1610547460000|2021-01-13 14:17:40|955.1|954.7|955|954.8|955.1|954.8|955|954.7|0
1610547480000|2021-01-13 14:18:00|955.1|954.9|955|954.8|955.1|954.9|955|954.8|700
1610547490000|2021-01-13 14:18:10|954.9|954.7|954.8|954.5|954.9|954.7|954.8|954.5|274
1610547520000|2021-01-13 14:18:40|954.7|954.6|954.8|954.6|954.8|954.6|954.6|954.6|1200
1610547530000|2021-01-13 14:18:50|954.9|954.7|954.8|954.6|954.9|954.7|954.8|954.6|0
1610547540000|2021-01-13 14:19:00|954.9|954.7|954.8|954.6|954.9|954.7|954.8|954.6|0
1610547550000|2021-01-13 14:19:10|||||||||20
1610547560000|2021-01-13 14:19:20|954.9|954.7|954.6|954.3|954.9|954.7|954.4|954.2|11262
1610547570000|2021-01-13 14:19:30|954.5|954.4|954.5|954.3|954.6|954.5|954.5|954.3|1058
1610547580000|2021-01-13 14:19:40|954.4|954.2|954.3|954.1|954.5|954.2|954.2|954|2819
1610547590000|2021-01-13 14:19:50|954.4|954|954.3|954.1|954.4|954.1|954.3|954|0
1610547600000|2021-01-13 14:20:00|954.2|954|954.2|954|954.2|954.1|954.1|953.8|2025
1610547610000|2021-01-13 14:20:10|954.3|954.1|954.3|954.1|954.3|954.1|954.2|954.1|1160
1610547620000|2021-01-13 14:20:20|954.2|954|954.3|954.1|954.4|954.1|954.2|954|0
1610547630000|2021-01-13 14:20:30|954.2|954|954.3|954|954.3|954|954.1|954|1084
1610547640000|2021-01-13 14:20:40|954.4|954.1|954.4|954.1|954.4|954.1|954.4|954.1|0
1610547650000|2021-01-13 14:20:50|954.5|954.2|954.5|954.3|954.6|954.4|954.4|954.1|9039
1610547660000|2021-01-13 14:21:00|954.6||954.6||954.6||954.6||0
1610547670000|2021-01-13 14:21:10|954.7|954.4|955|954.7|955.1|954.9|954.7|954.4|616
1610547680000|2021-01-13 14:21:20|955.1||955.1||955.1||955.1||0
1610547690000|2021-01-13 14:21:30|955|954.8|955|954.8|955|954.9|955|954.8|700
1610547700000|2021-01-13 14:21:40|954.9|954.9|954.9|954.8|954.9|954.9|954.9|954.8|2
1610547730000|2021-01-13 14:22:10|954.8|954.7|954.8|954.5|954.8|954.7|954.7|954.4|6
1610547760000|2021-01-13 14:22:40||954.6||954.6||954.6||954.6|0
1610547810000|2021-01-13 14:23:30|954.7|954.4|954.4|954.1|954.7|954.4|954.3|954|804
1610547820000|2021-01-13 14:23:40||954.2||954.1||954.2||954.1|0
1610547830000|2021-01-13 14:23:50|954.5|954.2|954.4|954.2|954.5|954.2|954.4|954.2|0
1610547840000|2021-01-13 14:24:00|954.3|954.1|954.2|954.1|954.3|954.1|954.2|954.1|0
1610547850000|2021-01-13 14:24:10|954.3|954.2|954.4|954.1|954.4|954.2|954.3|954.1|1150
1610547860000|2021-01-13 14:24:20|954.5|954.2|954.4|954.2|954.5|954.2|954.4|954.2|0
1610547870000|2021-01-13 14:24:30|954.5|954.3|954.6|954.4|954.7|954.4|954.5|954.2|616
1610547880000|2021-01-13 14:24:40|954.7|954.5|954.9|954.6|954.9|954.6|954.7|954.5|535
1610547890000|2021-01-13 14:24:50|954.8||954.8||954.9||954.8||0
1610547900000|2021-01-13 14:25:00|954.9|954.7|954.8|954.6|954.9|954.7|954.8|954.6|0
1610547910000|2021-01-13 14:25:10|954.9|954.7|955.2|955.1|955.2|955.1|954.8|954.6|5114
1610547920000|2021-01-13 14:25:20|955.3|955.2|955.4|955.2|955.5|955.2|955.3|955.1|1862
1610547930000|2021-01-13 14:25:30|955.5|955.1|955.8|955.5|955.9|955.6|955.4|955.1|3740
1610547940000|2021-01-13 14:25:40||955.6||955.6||955.6||955.6|0
1610547950000|2021-01-13 14:25:50|955.9|955.7|956.2|955.8|956.2|956|955.9|955.7|3847
1610547960000|2021-01-13 14:26:00|956.1|955.9|956.2|956|956.2|956|956.1|955.9|100
1610547970000|2021-01-13 14:26:10|956.3|956.1|956.3|956.2|956.4|956.3|956.3|956.1|1465
1610547980000|2021-01-13 14:26:20|956.5|956.3|956.5|956.3|956.6|956.5|956.5|956.3|1311
1610547990000|2021-01-13 14:26:30|956.6|956.4|956.5|956.3|956.6|956.4|956.5|956.2|0
1610548000000|2021-01-13 14:26:40|956.6|956.4|956.3|956|956.6|956.4|956.2|956|645
1610548010000|2021-01-13 14:26:50|956.4|956.1|956.5|956.1|956.5|956.1|956.4|956|0
1610548020000|2021-01-13 14:27:00|956.4||956.3||956.4||956.3||0
1610548030000|2021-01-13 14:27:10|956.2|956|956.3|956.1|956.5|956.2|956.2|956|1220
1610548040000|2021-01-13 14:27:20|956.2|955.9|955.9|955.6|956.2|955.9|955.9|955.6|1467
1610548050000|2021-01-13 14:27:30||955.7||955.8||955.8||955.6|100
1610548060000|2021-01-13 14:27:40|956|955.9|956.3|955.9|956.3|955.9|956|955.9|822
1610548070000|2021-01-13 14:27:50|956.2||956.3||956.3||956.2||0
1610548080000|2021-01-13 14:28:00|956.2|956|956.3|956.1|956.5|956.2|956.1|956|1897
1610548090000|2021-01-13 14:28:10|956.4|956.2|956.2|955.9|956.5|956.2|956|955.7|12296
1610548100000|2021-01-13 14:28:20|956.3|956|956.5|956.1|956.5|956.2|956.2|956|1100
1610548110000|2021-01-13 14:28:30|956.3|956.2|956.8|956.5|956.9|956.6|956.3|956.2|688
1610548120000|2021-01-13 14:28:40|956.7|956.4|956.6|956.3|956.7|956.4|956.5|956.3|322
1610548130000|2021-01-13 14:28:50|956.5|956.2|956.4|956.3|956.5|956.3|956.4|956|517
1610548150000|2021-01-13 14:29:10|956.3|956.2|956.2|956|956.3|956.2|956.2|955.9|302
1610548170000|2021-01-13 14:29:30|956.1|955.9|956|955.7|956.1|955.9|956|955.7|534
1610548180000|2021-01-13 14:29:40||955.8||955.8||955.8||955.8|0
1610548190000|2021-01-13 14:29:50|956.1|955.9|956.4|956.1|956.4|956.1|956|955.8|1573
1610548200000|2021-01-13 14:30:00|956.3|956.2|956.3|956.1|956.6|956.4|956.3|955.9|4817
1610548210000|2021-01-13 14:30:10|956.2|956|956.1|955.8|956.2|956|955.9|955.4|12076
1610548230000|2021-01-13 14:30:30|956.2|955.9|956.6|956.3|956.6|956.3|956.2|955.9|622
1610548240000|2021-01-13 14:30:40|956.5|956.2|956.6|956.5|956.6|956.5|956.2|956.1|2536
1610548250000|2021-01-13 14:30:50|956.7|956.4|957.3|957.1|957.3|957.1|956.7|956.4|2484
1610548260000|2021-01-13 14:31:00|957.4|957.2|957.4|957.3|957.4|957.3|957.4|957.1|13
1610548270000|2021-01-13 14:31:10|957.6|957.4|957.9|957.8|957.9|957.8|957.6|957.4|3260
1610548280000|2021-01-13 14:31:20|957.8|957.7|957.9|957.8|958.1|958|957.8|957.5|14785
1610548290000|2021-01-13 14:31:30|958.1|957.7|958|957.9|958.1|957.9|958|957.7|169
1610548300000|2021-01-13 14:31:40|958.1|958|958.2|958|958.3|958.1|958|958|528
1610548310000|2021-01-13 14:31:50|958.1|957.9|958.1|957.9|958.2|958|958|957.9|2870
1610548320000|2021-01-13 14:32:00|958.2|958|958.5|958.4|958.6|958.4|958.2|958|3046
1610548330000|2021-01-13 14:32:10|958.4|958.3|958.5|958.2|958.5|958.3|958.2|958|2892
1610548340000|2021-01-13 14:32:20|958.6|958.3|958.5|958.3|958.6|958.4|958.4|958.3|447
1610548350000|2021-01-13 14:32:30|958.4|958.2|958.4|958.2|958.5|958.3|958.3|958.1|2961
1610548360000|2021-01-13 14:32:40|958.3|958.1|958.9|958.7|958.9|958.8|958|957.9|16987
1610548370000|2021-01-13 14:32:50|958.8|958.6|958.2|957.9|958.8|958.6|958.2|957.9|7620
1610548380000|2021-01-13 14:33:00|958.4|958|958.3|958.1|958.4|958.3|958.3|958|12062
1610548390000|2021-01-13 14:33:10|958.4|958.2|958.1|957.8|958.4|958.2|958|957.8|1700
1610548410000|2021-01-13 14:33:30|958|957.9|958.6|958.4|958.6|958.4|958|957.9|5235
1610548420000|2021-01-13 14:33:40|958.5|958.3|958.5|958.2|958.5|958.3|958.4|958.2|1823
1610548430000|2021-01-13 14:33:50||958.3||958.3||958.3||958.2|0
1610548440000|2021-01-13 14:34:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|0
1610548450000|2021-01-13 14:34:10|958.3|958.1|958.2|958|958.3|958.1|958.2|957.8|1468
1610548460000|2021-01-13 14:34:20|958.3|958.1|958.2|958|958.4|958.1|958.2|958|0
1610548470000|2021-01-13 14:34:30|958.3|958.1|958.4|958.1|958.4|958.1|958.1|957.9|2419
1610548480000|2021-01-13 14:34:40|958.3|958|957.3|956.9|958.3|958.1|957.3|956.9|3657
1610548490000|2021-01-13 14:34:50|957.2|956.8|958.2|958|958.3|958|957.1|956.7|13174
1610548500000|2021-01-13 14:35:00|958.3|958.1|957.9|957.6|958.3|958.1|957.9|957.6|2559
1610548510000|2021-01-13 14:35:10|958.1|957.7|958|957.8|958.2|958|958|957.7|2864
1610548520000|2021-01-13 14:35:20|958.1|957.7|958.1|957.8|958.1|958|958|957.7|585
1610548530000|2021-01-13 14:35:30|958|957.7|958.1|957.8|958.1|957.8|958|957.7|0
1610548540000|2021-01-13 14:35:40|958|957.9|958|957.8|958.1|957.9|958|957.8|0
1610548550000|2021-01-13 14:35:50|958.1|957.7|958|957.8|958.1|957.8|958|957.7|0
1610548560000|2021-01-13 14:36:00|958.1|957.7|958.4|958.2|958.4|958.2|958|957.7|7412
1610548570000|2021-01-13 14:36:10|958.3|958.1|957.9|957.7|958.3|958.1|957.9|957.7|621
1610548580000|2021-01-13 14:36:20|958|957.6|957.7|957.4|958|957.6|957.7|957.4|0
1610548590000|2021-01-13 14:36:30|957.6|957.3|957.9|957.5|957.9|957.5|957.5|957.3|1223
1610548600000|2021-01-13 14:36:40|958|957.6|957.9|957.7|958.1|957.9|957.9|957.5|9
1610548610000|2021-01-13 14:36:50|957.8|957.5|957.8|957.6|957.8|957.6|957.6|957.3|2458
1610548620000|2021-01-13 14:37:00|957.9|957.7|958.1|957.8|958.1|957.8|957.9|957.7|1695
1610548630000|2021-01-13 14:37:10|958|957.7|957.9|957.7|958|957.7|957.9|957.7|0
1610548640000|2021-01-13 14:37:20|957.8|957.6|957.5|957.2|957.9|957.6|957.4|957.2|0
1610548650000|2021-01-13 14:37:30|957.4|957.3|957.4|957.2|957.5|957.3|957.3|957|3942
1610548660000|2021-01-13 14:37:40|957.5|957.3|957.3|957.1|957.5|957.3|957.2|957.1|213
1610548670000|2021-01-13 14:37:50|957.2|957|956.9|956.5|957.2|957|956.7|956.5|3403
1610548680000|2021-01-13 14:38:00|956.8|956.4|956.7|956.4|956.9|956.4|956.7|956.3|0
1610548690000|2021-01-13 14:38:10|956.6|956.3|956.4|956.1|956.6|956.4|956.3|956|2
1610548700000|2021-01-13 14:38:20|956.3|956|956.4|956.1|956.4|956.1|956.3|956|0
1610548710000|2021-01-13 14:38:30|956.3|956.2|956.3|956.1|956.5|956.3|956.2|956|1402
1610548720000|2021-01-13 14:38:40|956.2|956|956.1|955.9|956.2|956|956|955.6|0
1610548730000|2021-01-13 14:38:50|956.2|956|956.5|956.1|956.5|956.2|956.2|956|175
1610548740000|2021-01-13 14:39:00|956.4|956|956.7|956.4|956.7|956.4|956.3|955.9|0
1610548750000|2021-01-13 14:39:10|956.5|956.5|956.9|956.8|957.1|956.8|956.5|956.5|2857
1610548770000|2021-01-13 14:39:30|957.1|956.9|957.2|957.1|957.4|957.1|957.1|956.9|1210
1610548780000|2021-01-13 14:39:40|957.1|956.9|957.5|957.4|957.6|957.4|957.1|956.9|4591
1610548790000|2021-01-13 14:39:50|957.6|957.3|957.9|957.6|958|957.6|957.5|957.3|713
1610548800000|2021-01-13 14:40:00||957.5||957.6||957.6||957.5|0
1610548810000|2021-01-13 14:40:10|958|957.5|957.9|957.6|958|957.6|957.9|957.5|0
1610548820000|2021-01-13 14:40:20||957.5||957.6||957.6||957.5|0
1610548830000|2021-01-13 14:40:30|958|957.7|958.2|958|958.2|958|957.8|957.7|12270
1610548840000|2021-01-13 14:40:40|958.1|958.1|958.2|958.1|958.2|958.1|958.1|957.9|669
1610548850000|2021-01-13 14:40:50|958.1|958|958.1|957.8|958.1|958|958.1|957.8|359
1610548860000|2021-01-13 14:41:00||957.7||957.7||957.7||957.7|0
1610548870000|2021-01-13 14:41:10|958|957.6|958.2|958.1|958.8|958.6|957.9|957.6|26540
1610548880000|2021-01-13 14:41:20|958.3||958.2||958.3||958.2||0
1610548910000|2021-01-13 14:41:50|958.1|958|958.1|958|958.1|958|958.1|957.9|451
1610548920000|2021-01-13 14:42:00|958|957.7|957.8|957.5|958.1|957.7|957.8|957.4|4526
1610548930000|2021-01-13 14:42:10||957.4||957.4||957.4||957.4|0
1610548940000|2021-01-13 14:42:20|957.7|957.3|957.4|957|957.7|957.3|957.3|956.9|2616
1610548950000|2021-01-13 14:42:30|957.3|956.9|957|956.8|957.3|957|957|956.7|0
1610548960000|2021-01-13 14:42:40|956.9|956.7|957|956.8|957|956.9|956.9|956.6|0
1610548970000|2021-01-13 14:42:50|956.9|956.9|957|956.9|957.1|956.9|956.8|956.6|1688
1610548980000|2021-01-13 14:43:00|956.9|956.7|956.8|956.5|957|956.7|956.7|956.5|2128
1610548990000|2021-01-13 14:43:10|956.7|956.6|956.8|956.6|956.9|956.6|956.7|956.4|2406
1610549000000|2021-01-13 14:43:20|956.6|956.5|957.1|956.8|957.1|957|956.6|956.5|3122
1610549010000|2021-01-13 14:43:30|957.2|956.9|956.7|956.5|957.2|957|956.7|956.5|984
1610549020000|2021-01-13 14:43:40|956.8|956.6|956.8|956.5|956.9|956.6|956.8|956.5|0
1610549030000|2021-01-13 14:43:50|956.9|956.6|957|956.8|957|956.8|956.9|956.6|1160
1610549040000|2021-01-13 14:44:00|956.9|956.6|956.4|956|956.9|956.6|956.4|956|6271
1610549050000|2021-01-13 14:44:10|956.3|955.9|956.4|956|956.4|956.1|956.2|955.8|1897
1610549060000|2021-01-13 14:44:20|956.3|956.1|956|955.7|956.3|956.1|955.9|955.6|1242
1610549070000|2021-01-13 14:44:30||955.6||955.6||955.7||955.6|0
1610549080000|2021-01-13 14:44:40|955.9|955.5|955.7|955.5|955.9|955.7|955.4|955.2|3336
1610549090000|2021-01-13 14:44:50|955.8|955.6|955.8|955.5|956|955.7|955.8|955.4|806
1610549100000|2021-01-13 14:45:00|955.7|955.4|955.4|955|955.7|955.4|955.2|954.9|4325
1610549110000|2021-01-13 14:45:10|955.3|955.1|955.2|954.9|955.4|955.1|955.1|954.8|3413
1610549120000|2021-01-13 14:45:20|955.3||955.2||955.4||955.2||0
1610549130000|2021-01-13 14:45:30|955.3|955|955.4|955.1|955.5|955.1|955.3|955|229
1610549140000|2021-01-13 14:45:40|955.5|955|955.5|955.1|955.5|955.1|955.5|955|0
1610549150000|2021-01-13 14:45:50|955.4||955.5||955.5||955.4||0
1610549160000|2021-01-13 14:46:00|955.4|955.2|956|955.9|956.2|956|955.4|955.2|844
1610549170000|2021-01-13 14:46:10|955.9|955.7|955.5|955.3|956.2|955.9|955.4|955.3|3335
1610549180000|2021-01-13 14:46:20|955.4|955.4|955.4|955|955.6|955.4|955.1|954.9|1053
1610549190000|2021-01-13 14:46:30||955.1||955.1||955.1||955|0
1610549200000|2021-01-13 14:46:40|955.3|955|955.6|955.1|955.6|955.2|955|954.6|6633
1610549220000|2021-01-13 14:47:00|955.5|955.2|955.4|955.1|955.6|955.3|955.4|955.1|0
1610549230000|2021-01-13 14:47:10|955.5|955.2|955.5|955.2|955.5|955.2|955.4|955.2|0
1610549250000|2021-01-13 14:47:30|955.4|955.3|955.4|955.2|955.4|955.3|955.4|955.2|0
1610549260000|2021-01-13 14:47:40|955.3|955.3|955.4|955.2|955.4|955.3|955.3|955.2|1415
1610549270000|2021-01-13 14:47:50|955.3|955.1|955.3|954.9|955.4|955.1|955.1|954.8|1699
1610549280000|2021-01-13 14:48:00|955.2|954.8|954.9|954.6|955.2|954.9|954.9|954.5|1085
1610549290000|2021-01-13 14:48:10|955|954.9|955.3|955|955.3|955|955|954.8|2673
1610549300000|2021-01-13 14:48:20|955.4|955.1|955.6|955.2|955.7|955.3|955.4|955.1|1701
1610549310000|2021-01-13 14:48:30|955.7|955.3|955.8|955.5|955.9|955.6|955.6|955.3|0
1610549320000|2021-01-13 14:48:40|955.9|955.6|955.8|955.5|955.9|955.6|955.8|955.5|88
1610549330000|2021-01-13 14:48:50|955.7|955.4|955.6|955.1|955.7|955.4|955.6|955.1|536
1610549340000|2021-01-13 14:49:00|955.5|955|955.2|955|955.5|955|955.2|954.9|2007
1610549350000|2021-01-13 14:49:10|955.3|955.1|955.6|955.1|955.6|955.2|955.3|955.1|671
1610549360000|2021-01-13 14:49:20|955.4|955.2|955.1|954.8|955.4|955.2|955|954.8|60
1610549370000|2021-01-13 14:49:30|955|954.7|955|954.6|955|954.7|954.9|954.6|0
1610549380000|2021-01-13 14:49:40|954.9|954.7|955.1|954.8|955.1|954.8|954.9|954.7|0
1610549390000|2021-01-13 14:49:50|955|954.7|954.9|954.7|955|954.7|954.8|954.7|0
1610549400000|2021-01-13 14:50:00|955||954.9||955.1||954.9||0
1610549410000|2021-01-13 14:50:10|954.8|954.8|955.3|954.9|955.3|955|954.8|954.8|900
1610549420000|2021-01-13 14:50:20|955.2|954.8|955|954.8|955.2|954.8|954.9|954.7|100
1610549430000|2021-01-13 14:50:30|955.1|954.9|955.2|954.8|955.2|954.9|955|954.8|431
1610549440000|2021-01-13 14:50:40|955.4|954.9|955.4|955.3|955.4|955.3|955.3|954.9|7323
1610549450000|2021-01-13 14:50:50|955.3|955.2|955.8|955.5|956|955.8|955.3|955.1|3198
1610549460000|2021-01-13 14:51:00|955.7|955.6|955.3|955.1|955.7|955.6|955.1|955|13875
1610549470000|2021-01-13 14:51:10|955.2|955|955.5|955.2|955.6|955.2|955.1|955|2029
1610549480000|2021-01-13 14:51:20|955.4|955.1|955.3|955|955.4|955.1|955.3|955|761
1610549490000|2021-01-13 14:51:30|955.2|954.9|955|954.9|955.2|954.9|955|954.7|83
1610549500000|2021-01-13 14:51:40|954.9|954.8|955.1|954.9|955.1|954.9|954.9|954.6|3803
1610549510000|2021-01-13 14:51:50|955|955|955.3|955.1|955.3|955.1|955|955|561
1610549520000|2021-01-13 14:52:00|955.4|955|955.1|955|955.4|955|955.1|954.8|197
1610549530000|2021-01-13 14:52:10|955.3|955.2|955.2|954.9|955.3|955.2|955|954.8|7261
1610549540000|2021-01-13 14:52:20|955.1|954.8|955.3|955.1|955.3|955.2|955.1|954.8|1331
1610549550000|2021-01-13 14:52:30|955.2||955.2||955.3||955.2||0
1610549560000|2021-01-13 14:52:40|955.3||955.3||955.3||955.2||0
1610549570000|2021-01-13 14:52:50|955.2||955.2||955.3||955.2||0
1610549590000|2021-01-13 14:53:10|955.1|954.9|954.6|954.3|955.1|954.9|954.6|954.3|1199
1610549600000|2021-01-13 14:53:20||954.2||954.2||954.2||954.1|0
1610549620000|2021-01-13 14:53:40||954.1||954.2||954.2||954.1|0
1610549630000|2021-01-13 14:53:50|954.5|954.1|954.7|954.6|954.9|954.6|954.2|954.1|10482
1610549640000|2021-01-13 14:54:00|954.6|954.5|955|954.7|955|954.8|954.6|954.5|8733
1610549650000|2021-01-13 14:54:10|955.1|954.6|955|954.7|955.1|954.8|955|954.6|0
1610549660000|2021-01-13 14:54:20|954.9|954.6|954.6|954.5|954.9|954.6|954.6|954.2|527
1610549670000|2021-01-13 14:54:30|954.5|954.3|954.5|954.2|954.6|954.3|954.4|954.1|6
1610549680000|2021-01-13 14:54:40|954.6|954.3|955|954.6|955|954.7|954.6|954.3|2636
1610549690000|2021-01-13 14:54:50|955.1|954.7|955.2|954.9|955.2|954.9|955|954.7|493
1610549700000|2021-01-13 14:55:00|955.3|955|955.3|955|955.3|955|955.2|954.9|0
1610549710000|2021-01-13 14:55:10|955.2|955.1|955.3|955|955.5|955.2|955.2|955|1248
1610549720000|2021-01-13 14:55:20|955.2||955.3||955.3||955.2||150
1610549730000|2021-01-13 14:55:30|955.2|954.9|955.1|955|955.2|955|955.1|954.9|212
1610549740000|2021-01-13 14:55:40|955|954.9|955|954.6|955|954.9|954.9|954.6|710
1610549750000|2021-01-13 14:55:50|954.9|954.5|954.8|954.6|954.9|954.6|954.7|954.5|0
1610549760000|2021-01-13 14:56:00|954.7|954.5|954.6|954.4|954.7|954.5|954.5|954.2|510
1610549770000|2021-01-13 14:56:10||954.3||954.4||954.4||954.3|0
1610549780000|2021-01-13 14:56:20||954.3||954.4||954.4||954.3|0
1610549790000|2021-01-13 14:56:30|954.7|954.5|954.8|954.6|954.8|954.6|954.7|954.5|551
1610549800000|2021-01-13 14:56:40|954.9|954.7|954.8|954.6|955.1|954.8|954.8|954.6|3934
1610549810000|2021-01-13 14:56:50|954.7|954.5|954.2|954.1|954.7|954.5|954.1|954|9576
1610549820000|2021-01-13 14:57:00|954.1|954|954.1|953.8|954.2|954|954.1|953.7|5127
1610549830000|2021-01-13 14:57:10|954|953.5|953.8|953.6|954|953.6|953.6|953.3|18141
1610549850000|2021-01-13 14:57:30|954|953.7|954|953.8|954|953.8|954|953.7|1535
1610549860000|2021-01-13 14:57:40|953.9|953.7|953.7|953.4|954|953.8|953.7|953.4|1708
1610549870000|2021-01-13 14:57:50|953.6|953.5|953.7|953.4|953.7|953.5|953.6|953.4|0
1610549880000|2021-01-13 14:58:00|953.6|953.5|953.6|953.5|953.6|953.5|953.6|953.4|0
1610549890000|2021-01-13 14:58:10||953.4||953.5||953.5||953.4|599
1610549900000|2021-01-13 14:58:20||953.4||953.4||953.5||953.4|703
1610549910000|2021-01-13 14:58:30|953.8|953.5|953.7|953.4|953.8|953.5|953.6|953.4|5957
1610549920000|2021-01-13 14:58:40||953.5||953.4||953.5||953.4|0
1610549930000|2021-01-13 14:58:50|953.6|953.3|953.3|953.2|953.6|953.3|953.3|953.2|64
1610549940000|2021-01-13 14:59:00|953.2|953.1|953.1|952.8|953.3|953.1|953|952.7|1916
1610549960000|2021-01-13 14:59:20|953.2|952.9|953.6|953.4|953.6|953.4|953.2|952.9|5846
1610549970000|2021-01-13 14:59:30|953.5|953.3|953.7|953.4|953.7|953.4|953.5|953.2|746
1610549990000|2021-01-13 14:59:50|953.8|953.5|953.8|953.6|953.8|953.6|953.7|953.3|700
1610550000000|2021-01-13 15:00:00|953.9|953.7|953.9|953.4|953.9|953.7|953.6|953.4|1131
1610550010000|2021-01-13 15:00:10|953.8|953.6|953.9|953.7|953.9|953.7|953.7|953.6|0
1610550020000|2021-01-13 15:00:20|954|953.8|953.8|953.4|954.3|954|953.7|953.4|5106
1610550030000|2021-01-13 15:00:30|953.7|953.5|953.9|953.6|953.9|953.6|953.7|953.5|0
1610550040000|2021-01-13 15:00:40|953.8|953.5|953.1|952.8|953.8|953.5|953.1|952.8|3585
1610550050000|2021-01-13 15:00:50|953.2|952.9|953.8|953.4|953.8|953.5|953.2|952.9|7553
1610550060000|2021-01-13 15:01:00|953.7|953.3|953.2|952.8|953.7|953.4|953.2|952.8|0
1610550070000|2021-01-13 15:01:10|953.1|952.9|953.4|953|953.5|953.2|953.1|952.9|1495
1610550080000|2021-01-13 15:01:20|953.5|953.1|953.5|953.2|953.5|953.2|953.5|953.1|0
1610550090000|2021-01-13 15:01:30|953.4|953.1|953.4|953.1|953.4|953.1|953.4|953.1|0
1610550100000|2021-01-13 15:01:40|953.3|953.2|953.4|952.9|953.4|953.2|953.2|952.9|1804
1610550110000|2021-01-13 15:01:50|953.3|953|952.6|952.4|953.3|953|952.6|952.4|0
1610550120000|2021-01-13 15:02:00|952.5|952.2|952.4|952|952.6|952.2|952.2|952|2413
1610550130000|2021-01-13 15:02:10|952.5|952.1|952.6|952.3|952.6|952.3|952.5|952.1|536
1610550140000|2021-01-13 15:02:20|952.7|952.2|952.7|952.4|952.8|952.5|952.7|952.2|0
1610550150000|2021-01-13 15:02:30|952.6|952.5|952.6|952.4|952.6|952.5|952.6|952.2|1264
1610550160000|2021-01-13 15:02:40|952.5|952.3|952.6|952.3|952.6|952.3|952.5|952.1|1832
1610550170000|2021-01-13 15:02:50|952.7|952.2|952.6|952.4|952.8|952.4|952.5|952.2|0
1610550180000|2021-01-13 15:03:00|952.7|952.5|952.5|952.4|952.8|952.6|952.5|952.4|314
1610550190000|2021-01-13 15:03:10|952.6|952.5|952.7|952.5|952.8|952.5|952.6|952.4|2540
1610550200000|2021-01-13 15:03:20|952.8|952.6|952.7|952.5|952.8|952.6|952.7|952.4|122
1610550210000|2021-01-13 15:03:30|952.6||952.6||952.6||952.6||0
1610550220000|2021-01-13 15:03:40|952.7||952.7||952.8||952.7||99
1610550250000|2021-01-13 15:04:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|271
1610550260000|2021-01-13 15:04:20|952.8|952.5|952.7|952.4|952.8|952.6|952.7|952.4|997
1610550270000|2021-01-13 15:04:30|952.8|952.5|952.6|952.4|952.8|952.6|952.6|952.4|2355
1610550280000|2021-01-13 15:04:40||952.5||952.4||952.5||952.4|100
1610550290000|2021-01-13 15:04:50|952.7|952.6|952.7|952.3|952.8|952.6|952.6|952.3|536
1610550300000|2021-01-13 15:05:00|952.6|952.2|952.3|952.1|952.6|952.4|952.3|952|3343
1610550310000|2021-01-13 15:05:10|952.2|952.2|952.3|952.2|952.3|952.2|952.2|952.1|2660
1610550320000|2021-01-13 15:05:20||952.1||952.2||952.2||952.1|2029
1610550330000|2021-01-13 15:05:30|952.5|952.1|952.5|952.2|952.6|952.2|952.2|952.1|1366
1610550340000|2021-01-13 15:05:40|952.7|952.5|953.6|953.3|953.7|953.4|952.7|952.5|37219
1610550350000|2021-01-13 15:05:50|953.7|953.4|954|953.7|954.1|953.8|953.6|953.4|2844
1610550360000|2021-01-13 15:06:00|953.9|953.5|954.3|954|954.6|954.4|953.8|953.4|7484
1610550370000|2021-01-13 15:06:10|954.2|953.9|954.2|954|954.2|954|954.2|953.9|0
1610550380000|2021-01-13 15:06:20|954.3|954.1|954.4|954.1|954.7|954.4|954.2|954|6899
1610550390000|2021-01-13 15:06:30|954.3|954|954.4|954.1|954.5|954.3|954.3|954|3808
1610550400000|2021-01-13 15:06:40|954.5|954.2|954.2|953.9|954.8|954.5|954.1|953.8|30605
1610550410000|2021-01-13 15:06:50|954.3|954|954.4|954|954.4|954.1|954.3|953.9|1418
1610550420000|2021-01-13 15:07:00|954.5|954.1|955.8|955.5|955.8|955.5|954.4|954.1|12346
1610550430000|2021-01-13 15:07:10|955.9|955.6|956|955.7|956.2|955.9|955.8|955.6|3159
1610550440000|2021-01-13 15:07:20|955.9|955.6|956|955.8|956.2|956|955.9|955.6|2995
1610550450000|2021-01-13 15:07:30|955.9|955.6|956|955.7|956|955.7|955.7|955.4|91
1610550460000|2021-01-13 15:07:40|955.9|955.6|956|955.7|956|955.8|955.8|955.5|541
1610550470000|2021-01-13 15:07:50|955.9|955.6|955.9|955.6|955.9|955.6|955.9|955.6|0
1610550480000|2021-01-13 15:08:00|956|955.7|956|955.7|956|955.8|955.9|955.6|1228
1610550490000|2021-01-13 15:08:10|956.2|955.8|956.1|955.8|956.3|955.9|956.1|955.8|3000
1610550500000|2021-01-13 15:08:20|956.2|955.9|956.2|955.9|956.3|955.9|956.1|955.7|0
1610550510000|2021-01-13 15:08:30|956.3|956|956.6|956|956.6|956.1|956.3|956|534
1610550520000|2021-01-13 15:08:40|956.7|956.1|957.2|957|957.2|957.1|956.7|956.1|1530
1610550530000|2021-01-13 15:08:50|957.3|956.9|957.3|957|957.4|957|957.2|956.8|0
1610550540000|2021-01-13 15:09:00|957.2|956.9|957.1|957|957.2|957|957.1|956.8|0
1610550550000|2021-01-13 15:09:10|957|956.8|957.7|957.3|957.7|957.3|957|956.8|2224
1610550560000|2021-01-13 15:09:20|957.8|957.4|958.3|958|958.3|958|957.8|957.4|1924
1610550570000|2021-01-13 15:09:30|958.2|957.9|958.4|958|958.5|958.2|958.2|957.9|1547
1610550580000|2021-01-13 15:09:40|958.5|958.5|958.6|958.3|958.7|958.5|958.4|958|1505
1610550590000|2021-01-13 15:09:50|958.7|958.4|958.6|958.3|958.7|958.4|958.6|958.3|0
1610550600000|2021-01-13 15:10:00|958.7|958.4|959.4|959.3|959.6|959.4|958.6|958.4|52370
1610550610000|2021-01-13 15:10:10|959.5|959.4|960.3|960|960.4|960|959.5|959.3|7491
1610550620000|2021-01-13 15:10:20|960.2|960.1|960.3|959.9|960.3|960.1|960.1|959.8|5069
1610550630000|2021-01-13 15:10:30|960.2|960|960.7|960.4|960.8|960.4|960.1|959.8|700
1610550640000|2021-01-13 15:10:40|960.8|960.5|961|960.7|961.1|960.7|960.7|960.4|1867
1610550650000|2021-01-13 15:10:50|961.1|960.8|961.1|960.8|961.2|960.8|961.1|960.8|0
1610550660000|2021-01-13 15:11:00|961|960.9|961.2|960.8|961.2|960.9|960.9|960.8|421
1610550670000|2021-01-13 15:11:10|961.3|960.9|961.2|960.9|961.3|961|961|960.8|2436
1610550680000|2021-01-13 15:11:20|961.3|961|961.2|960.9|961.3|961.1|961.2|960.9|101
1610550690000|2021-01-13 15:11:30|961.1|960.8|960.8|960.5|961.2|960.9|960.8|960.4|624
1610550700000|2021-01-13 15:11:40|960.9|960.4|960.5|960.3|960.9|960.6|960|959.7|15823
1610550710000|2021-01-13 15:11:50|960.6|960.4|960.2|959.8|960.7|960.5|960.1|959.8|7135
1610550720000|2021-01-13 15:12:00|960.3|959.9|959.9|959.6|960.4|960|959.7|959.6|1239
1610550730000|2021-01-13 15:12:10||959.5||959.5||959.5||959.4|0
1610550740000|2021-01-13 15:12:20|960|959.6|960.7|960.5|960.7|960.5|960|959.6|4040
1610550750000|2021-01-13 15:12:30|960.6|960.3|960.4|959.9|960.7|960.3|960.4|959.9|788
1610550760000|2021-01-13 15:12:40|960.5|960|960.7|960.5|960.7|960.5|960.5|960|3652
1610550770000|2021-01-13 15:12:50|960.6|960.4|960.6|960.3|960.7|960.5|960.6|960.2|2625
1610550780000|2021-01-13 15:13:00|960.7|960.4|960.8|960.6|960.9|960.6|960.7|960.4|5713
1610550790000|2021-01-13 15:13:10|960.7|960.7|960.6|960.3|960.7|960.7|960.6|960.3|11
1610550800000|2021-01-13 15:13:20|960.5|960.2|961.3|961.1|961.4|961.1|960.5|960.1|1232
1610550810000|2021-01-13 15:13:30|961.2|961|960.7|960.3|961.2|961|960.7|960.3|472
1610550830000|2021-01-13 15:13:50|960.6|960.4|961.1|960.7|961.2|960.9|960.6|960.3|275
1610550840000|2021-01-13 15:14:00|961.2|960.8|961.1|960.8|961.2|960.9|961.1|960.8|0
1610550850000|2021-01-13 15:14:10|961.2|960.9|961.6|961.3|961.6|961.3|961.2|960.9|7010
1610550860000|2021-01-13 15:14:20|961.5|961.4|961.5|961.3|961.6|961.4|961.4|961.1|1080
1610550870000|2021-01-13 15:14:30|961.4|961.4|961.6|961.3|961.6|961.4|961.4|961.3|418
1610550880000|2021-01-13 15:14:40|961.5|961.2|961.6|961.4|961.6|961.4|961.5|961.1|883
1610550890000|2021-01-13 15:14:50|961.7|961.5|961.8|961.4|961.9|961.6|961.5|961.3|4377
1610550900000|2021-01-13 15:15:00|961.7|961.5|962.3|962.1|962.4|962.2|961.7|961.5|5140
1610550910000|2021-01-13 15:15:10|962.2|962|962.1|961.8|962.5|962|962.1|961.8|1576
1610550920000|2021-01-13 15:15:20|962|961.9|962.3|961.9|962.3|961.9|962|961.8|6
1610550930000|2021-01-13 15:15:30|962.4|962|962.5|962.4|962.7|962.5|962.4|962|1700
1610550940000|2021-01-13 15:15:40|962.6||962.7||962.7||962.5||0
1610550950000|2021-01-13 15:15:50|962.6|962.5|962.9|962.7|962.9|962.7|962.6|962.5|1088
1610550960000|2021-01-13 15:16:00|962.8|962.6|962.8|962.5|962.9|962.7|962.8|962.5|1444
1610550970000|2021-01-13 15:16:10|962.7|962.7|962.4|961.9|962.8|962.7|962.3|961.9|1183
1610550980000|2021-01-13 15:16:20|962.2|961.8|962.1|961.9|962.3|962|961.9|961.6|3383
1610550990000|2021-01-13 15:16:30|962.2||962.2||962.2||962.2||0
1610551000000|2021-01-13 15:16:40|962.1|961.8|961.8|961.5|962.1|961.8|961.7|961.4|1357
1610551010000|2021-01-13 15:16:50|961.7|961.6|961.7|961.6|961.9|961.8|961.7|961.5|957
1610551020000|2021-01-13 15:17:00|961.9|961.7|961.8|961.6|961.9|961.7|961.8|961.6|2344
1610551030000|2021-01-13 15:17:10|961.9|961.3|961.4|960.9|961.9|961.3|961.4|960.8|2608
1610551040000|2021-01-13 15:17:20||961||961||961.1||961|0
1610551050000|2021-01-13 15:17:30||961.1||961||961.1||961|0
1610551060000|2021-01-13 15:17:40|961.3|961.1|961.2|961|961.3|961.1|961.2|961|1300
1610551070000|2021-01-13 15:17:50|961.1|960.9|961.1|960.7|961.1|960.9|960.6|960.2|1554
1610551080000|2021-01-13 15:18:00|961.2|960.8|960.9|960.6|961.3|961.2|960.9|960.6|4095
1610551090000|2021-01-13 15:18:10|960.8|960.7|960.8|960.3|960.9|960.7|960.6|960.3|4200
1610551100000|2021-01-13 15:18:20|960.7|960.4|960.8|960.6|960.8|960.6|960.6|960.4|1076
1610551110000|2021-01-13 15:18:30|960.7|960.5|960.8|960.6|960.8|960.6|960.7|960.4|0
1610551120000|2021-01-13 15:18:40|960.7|960.7|960.7|960.2|960.7|960.7|960.7|960.2|260
1610551130000|2021-01-13 15:18:50|960.6|960.3|960.6|960.4|960.6|960.4|960.6|960.2|1000
1610551140000|2021-01-13 15:19:00|960.5|960.3|960.5|960.3|960.5|960.4|960.4|960|2748
1610551150000|2021-01-13 15:19:10|960.4|960.2|960.6|960.4|960.7|960.5|960.3|960.2|3196
1610551160000|2021-01-13 15:19:20|960.7|960.5|960.7|960.5|960.8|960.6|960.7|960.4|1319
1610551170000|2021-01-13 15:19:30|960.8|960.6|960.8|960.5|960.9|960.6|960.6|960.4|745
1610551180000|2021-01-13 15:19:40|960.7|960.4|960.9|960.5|960.9|960.5|960.7|960.4|1501
1610551190000|2021-01-13 15:19:50|960.8|960.3|960.4|960|960.9|960.4|960.4|959.9|1101
1610551200000|2021-01-13 15:20:00|960.5|960.1|960.2|959.9|960.6|960.2|960|959.6|536
1610551210000|2021-01-13 15:20:10|960.1|959.8|960.2|960|960.2|960|960.1|959.7|1122
1610551220000|2021-01-13 15:20:20|960.3|959.9|960.3|960|960.4|960.2|959.9|959.8|3470
1610551230000|2021-01-13 15:20:30|960.4|960.1|960.3|960.1|960.4|960.1|960.3|960.1|0
1610551240000|2021-01-13 15:20:40|960.2|960|960.1|959.9|960.2|960|959.9|959.5|4122
1610551250000|2021-01-13 15:20:50|960.3|960|960.1|960|960.4|960.1|960.1|960|2131
1610551260000|2021-01-13 15:21:00|960|959.9|959.8|959.7|960|959.9|959.8|959.6|1489
1610551270000|2021-01-13 15:21:10|959.7|959.6|959.4|959.1|959.8|959.6|959.3|958.9|14069
1610551280000|2021-01-13 15:21:20|959.5|959.2|959.5|959.2|959.6|959.3|959.5|959|1709
1610551290000|2021-01-13 15:21:30|959.6|959.3|958.9|958.7|959.6|959.3|958.8|958.7|1954
1610551300000|2021-01-13 15:21:40|959|958.8|959.1|958.8|959.2|958.9|958.9|958.7|2284
1610551310000|2021-01-13 15:21:50|959.3|959.2|960.6|960.4|960.7|960.5|959.3|959.2|16208
1610551320000|2021-01-13 15:22:00|960.7|960.5|961.1|960.9|961.2|960.9|960.6|960.5|1851
1610551330000|2021-01-13 15:22:10|961|960.8|961.4|961.1|961.4|961.1|961|960.7|629
1610551340000|2021-01-13 15:22:20|961.3|961.2|961.7|961.5|961.7|961.6|961.3|961.2|607
1610551350000|2021-01-13 15:22:30|961.6|961.6|961.6|961.5|961.7|961.6|961.6|961.5|208
1610551360000|2021-01-13 15:22:40|961.7|961.4|961.7|961.5|961.7|961.5|961.6|961.4|1747
1610551370000|2021-01-13 15:22:50|961.5|961.6|961.5|961.2|961.5|961.6|961.4|961.2|3116
1610551380000|2021-01-13 15:23:00|961.4|961.3|961.4|961.2|961.4|961.4|961.4|961.2|2025
1610551390000|2021-01-13 15:23:10|961.5|961.3|961.5|961.3|961.5|961.3|961.4|961.2|1231
1610551400000|2021-01-13 15:23:20|961.4|961.2|960.7|960.3|961.4|961.2|960.7|960.3|2778
1610551410000|2021-01-13 15:23:30||960.5||960.5||960.5||960.5|0
1610551420000|2021-01-13 15:23:40|960.8|960.6|961|960.8|961|960.8|960.8|960.6|1035
1610551430000|2021-01-13 15:23:50|960.8|960.7|962.1|962|962.2|962|960.8|960.7|111215
1610551440000|2021-01-13 15:24:00|962.2|961.9|962.1|962|962.2|962|962|961.9|3690
1610551450000|2021-01-13 15:24:10|962|961.9|961.4|961.2|962|961.9|961.1|960.9|7078
1610551460000|2021-01-13 15:24:20|961.3|961|961.2|961|961.5|961.2|961.2|961|4890
1610551470000|2021-01-13 15:24:30|961.4|961.1|961.4|961.3|961.4|961.3|961.4|961.1|654
1610551480000|2021-01-13 15:24:40|961.6|961.4|961.7|961.4|961.7|961.4|961.6|961.4|750
1610551490000|2021-01-13 15:24:50|961.6|961.3|961.6|961.3|961.7|961.4|961.6|961.2|1500
1610551500000|2021-01-13 15:25:00|961.5|961.2|961.6|961.3|961.6|961.3|961.4|961.2|1931
1610551510000|2021-01-13 15:25:10|961.5|961.4|961.5|961.3|961.5|961.4|961.5|961.3|158
1610551520000|2021-01-13 15:25:20|961.4|961.2|961.3|961.2|961.4|961.2|961.3|961.2|403
1610551530000|2021-01-13 15:25:30|||||||||4
1610551540000|2021-01-13 15:25:40|961.4|961.3|961.5|961.4|961.5|961.4|961.4|961.3|948
1610551560000|2021-01-13 15:26:00|961.6|961.3|961.8|961.5|961.9|961.7|961.4|961.3|2808
1610551570000|2021-01-13 15:26:10|961.9|961.6|961.9|961.7|962|961.7|961.9|961.6|158
1610551580000|2021-01-13 15:26:20|962||962||962.1||962||0
1610551590000|2021-01-13 15:26:30||961.8||961.8||961.8||961.8|0
1610551600000|2021-01-13 15:26:40|961.9|961.7|961.5|961.3|961.9|961.7|961.4|961.2|4109
1610551610000|2021-01-13 15:26:50|961.4|961.2|961.4|961.2|961.4|961.2|961.3|960.9|259
1610551620000|2021-01-13 15:27:00|961.5|961.3|961.8|961.4|961.8|961.5|961.4|961.3|533
1610551630000|2021-01-13 15:27:10|961.7|961.5|961.6|961.4|961.7|961.5|961.6|961.3|0
1610551640000|2021-01-13 15:27:20|961.7|961.5|961.6|961.4|961.7|961.5|961.6|961.4|0
1610551650000|2021-01-13 15:27:30||961.5||961.4||961.5||961.4|0
1610551660000|2021-01-13 15:27:40|961.7|961.5|961.8|961.7|961.8|961.7|961.6|961.4|363
1610551670000|2021-01-13 15:27:50||961.6||961.7||961.7||961.5|1199
1610551680000|2021-01-13 15:28:00|962|961.8|962|961.7|962|961.8|961.9|961.6|1266
1610551690000|2021-01-13 15:28:10|961.9||961.9||962||961.9||0
1610551700000|2021-01-13 15:28:20|962|961.8|962|961.8|962|961.8|961.9|961.7|1194
1610551710000|2021-01-13 15:28:30|961.9|961.7|961.9|961.6|961.9|961.7|961.8|961.6|533
1610551720000|2021-01-13 15:28:40|961.8|961.7|961.8|961.6|961.8|961.8|961.8|961.6|1103
1610551730000|2021-01-13 15:28:50|961.9|961.7|961.9|961.8|961.9|961.8|961.9|961.7|934
1610551740000|2021-01-13 15:29:00|962|961.9|962|961.9|962|961.9|962|961.8|484
1610551750000|2021-01-13 15:29:10||961.8||961.9||961.9||961.8|0
1610551760000|2021-01-13 15:29:20|961.9|961.8|962|961.9|962|961.9|961.6|961.3|19059
1610551770000|2021-01-13 15:29:30|961.9|961.8|962.2|962.1|962.2|962.1|961.9|961.7|2202
1610551780000|2021-01-13 15:29:40|962.3|962.2|962.2|962|962.4|962.2|961.8|961.5|17907
1610551790000|2021-01-13 15:29:50|962.1||962.2||962.3||962.1||2243
1610551800000|2021-01-13 15:30:00|962.1|961.9|961.9|961.8|962.1|961.9|961.8|961.5|4656
1610551810000|2021-01-13 15:30:10|962|961.7|962|961.9|962|961.9|962|961.7|504
1610551820000|2021-01-13 15:30:20|961.9|961.8|961.8|961.6|962.1|961.8|961.8|961.6|3298
1610551830000|2021-01-13 15:30:30|961.7|961.5|961.6|961.5|961.7|961.5|961.6|961.5|1454
1610551840000|2021-01-13 15:30:40|961.5|961.4|961.7|961.5|961.7|961.5|961.5|961.4|2596
1610551850000|2021-01-13 15:30:50|961.8|961.6|961.8|961.7|962|961.7|961.8|961.6|0
1610551860000|2021-01-13 15:31:00|961.9|961.8|961.9|961.7|962|961.8|961.8|961.6|4406
1610551870000|2021-01-13 15:31:10|961.8|961.6|961.2|961|961.8|961.6|961|960.8|8888
1610551880000|2021-01-13 15:31:20|961.1|960.8|960.8|960.6|961.1|960.8|960.7|960.6|899
1610551890000|2021-01-13 15:31:30|960.7|960.5|960.2|960|960.7|960.5|960.2|960|5973
1610551900000|2021-01-13 15:31:40|960.3|960.1|960.4|960.1|960.4|960.1|960.3|960|0
1610551910000|2021-01-13 15:31:50|960.5|960.2|960.8|960.5|960.8|960.6|960.4|960.2|4618
1610551920000|2021-01-13 15:32:00|960.7|960.4|960.7|960.5|960.8|960.6|960.5|960.4|353
1610551930000|2021-01-13 15:32:10|960.6|960.4|960.5|960.4|960.7|960.6|960.5|960.4|181
1610551940000|2021-01-13 15:32:20|960.7|960.5|960.7|960.5|960.7|960.5|960.7|960.5|475
1610551950000|2021-01-13 15:32:30|960.8||960.7||960.8||960.7||0
1610551960000|2021-01-13 15:32:40|960.6|960.4|960.6|960.5|960.6|960.5|960.6|960.4|700
1610551970000|2021-01-13 15:32:50|960.9|960.6|961|960.8|961.2|961|960.9|960.5|9000
1610551980000|2021-01-13 15:33:00|960.9|960.6|960.5|960.2|961|960.8|960.3|960.1|6527
1610551990000|2021-01-13 15:33:10|960.4||960.3||960.5||960.3||0
1610552000000|2021-01-13 15:33:20|960.4|960.3|960.5|960.4|960.6|960.4|960.4|960.2|1000
1610552010000|2021-01-13 15:33:30|960.4|960.3|960.4|960.2|960.5|960.4|960.3|960.2|581
1610552020000|2021-01-13 15:33:40|960.5|960.3|960.5|960.3|960.5|960.3|960.4|960.1|524
1610552030000|2021-01-13 15:33:50|960.6|960.4|960.5|960.3|960.6|960.4|960.5|960.3|612
1610552040000|2021-01-13 15:34:00|960.6|960.4|960.2|960|960.8|960.7|960.1|960|5463
1610552050000|2021-01-13 15:34:10|960.3|960.1|960.2|960|960.4|960.2|960.2|960|244
1610552060000|2021-01-13 15:34:20|960.1|960.1|960|959.8|960.2|960.1|959.8|959.6|13689
1610552070000|2021-01-13 15:34:30|959.9||959.9||959.9||959.9||0
1610552080000|2021-01-13 15:34:40|959.8|959.6|959.6|959.3|959.8|959.6|959.6|959.2|751
1610552090000|2021-01-13 15:34:50|959.5|959.4|959.6|959.3|959.7|959.4|959.4|959.3|6925
1610552100000|2021-01-13 15:35:00|959.7|959.4|960|959.7|960.1|960|959.6|959.3|16005
1610552110000|2021-01-13 15:35:10|959.9|959.8|960|959.8|960|959.8|959.8|959.6|395
1610552120000|2021-01-13 15:35:20|960.1|960|960.2|960.1|960.2|960.1|960.1|960|4728
1610552130000|2021-01-13 15:35:30|960.1|959.9|960.1|960|960.2|960|960|959.8|841
1610552140000|2021-01-13 15:35:40|960.2|959.8|960.1|959.9|960.2|959.9|960|959.8|2387
1610552150000|2021-01-13 15:35:50|960.2|960|960.1|960|960.2|960|960.1|960|0
1610552160000|2021-01-13 15:36:00|960|959.8|960.1|959.9|960.1|959.9|959.9|959.8|227
1610552170000|2021-01-13 15:36:10|960|959.8|960.1|960|960.1|960|960|959.8|1353
1610552180000|2021-01-13 15:36:20|960.2|960.1|960.2|960|960.3|960.1|960.2|960|1160
1610552190000|2021-01-13 15:36:30||960.1||960||960.1||960|0
1610552200000|2021-01-13 15:36:40|960.3|960.1|960.2|960|960.3|960.1|960.2|960|769
1610552210000|2021-01-13 15:36:50|960.1||960.2||960.2||960.1||1167
1610552220000|2021-01-13 15:37:00||960.1||960||960.1||960|10
1610552230000|2021-01-13 15:37:10|960.1|960.1|959.7|959.3|960.2|960.1|959.5|959.2|9902
1610552240000|2021-01-13 15:37:20|959.8|959.5|959.9|959.6|959.9|959.7|959.7|959.5|3047
1610552250000|2021-01-13 15:37:30||959.7||959.7||959.7||959.7|0
1610552260000|2021-01-13 15:37:40|959.8|959.6|959.9|959.7|960.1|959.9|959.7|959.6|3079
1610552270000|2021-01-13 15:37:50|960|959.8|960.1|959.9|960.2|960|960|959.8|1684
1610552280000|2021-01-13 15:38:00|960.2|960|959.9|959.6|960.2|960|959.8|959.5|1580
1610552290000|2021-01-13 15:38:10|959.8|959.5|959.9|959.7|959.9|959.7|959.7|959.5|700
1610552300000|2021-01-13 15:38:20|959.8|959.8|959.7|959.6|959.8|959.8|959.6|959.5|3473
1610552310000|2021-01-13 15:38:30|959.6|959.5|959.6|959.4|959.7|959.6|959.6|959.4|4177
1610552330000|2021-01-13 15:38:50|959.5|959.2|959.2|959|959.5|959.2|959.2|959|203
1610552340000|2021-01-13 15:39:00|959.3|959.1|958.8|958.6|959.4|959.1|958.8|958.4|2922
1610552350000|2021-01-13 15:39:10|958.7|958.7|958.7|958.6|958.8|958.7|958.7|958.3|532
1610552360000|2021-01-13 15:39:20|958.8|958.4|958.7|958.4|958.8|958.4|958.7|958.4|4
1610552370000|2021-01-13 15:39:30|958.6|958.5|958.7|958.4|958.8|958.6|958.6|958.2|6000
1610552380000|2021-01-13 15:39:40|958.8|958.5|958.8|958.5|958.8|958.5|958.7|958.4|0
1610552390000|2021-01-13 15:39:50|958.7|958.6|958.8|958.7|959|958.7|958.7|958.5|1301
1610552400000|2021-01-13 15:40:00|958.9|958.5|958.9|958.7|959|958.7|958.9|958.5|1246
1610552410000|2021-01-13 15:40:10|958.8|958.5|958.5|958.3|958.8|958.7|958.5|958.2|366
1610552420000|2021-01-13 15:40:20|958.6|958.4|958.9|958.6|958.9|958.7|958.5|958.4|934
1610552430000|2021-01-13 15:40:30|958.8|958.5|958.7|958.5|958.8|958.7|958.7|958.5|594
1610552440000|2021-01-13 15:40:40|958.8|958.6|958.9|958.5|958.9|958.7|958.8|958.4|0
1610552450000|2021-01-13 15:40:50|958.8|958.6|958.7|958.4|958.8|958.6|958.5|958.3|1302
1610552460000|2021-01-13 15:41:00|958.6|958.5|958.5|958.4|958.6|958.5|958.5|958.4|0
1610552470000|2021-01-13 15:41:10|958.6|958.2|958.4|958.1|958.6|958.2|958.3|958.1|200
1610552480000|2021-01-13 15:41:20|958.5|958.2|958.5|958.1|958.7|958.3|958.5|958.1|1593
1610552490000|2021-01-13 15:41:30|958.6|958.2|958.7|958.5|958.8|958.5|958.6|958.2|26
1610552500000|2021-01-13 15:41:40|958.8|958.6|958.6|958.3|958.8|958.6|958.6|958.3|1016
1610552510000|2021-01-13 15:41:50|958.7|958.4|958.7|958.3|958.8|958.5|958.4|958.1|2606
1610552520000|2021-01-13 15:42:00|958.6|958.4|958.7|958.3|958.7|958.5|958.6|958.3|224
1610552530000|2021-01-13 15:42:10|958.5|958.2|958.4|958.1|958.5|958.2|958.2|958|701
1610552540000|2021-01-13 15:42:20|958.3||958.3||958.3||958.2||0
1610552550000|2021-01-13 15:42:30|958.2|958|958.4|958.1|958.4|958.1|958.2|958|853
1610552560000|2021-01-13 15:42:40|958.3|958.2|958.6|958.4|958.6|958.4|958.2|958.2|1577
1610552570000|2021-01-13 15:42:50|958.7||958.7||958.7||958.7||0
1610552580000|2021-01-13 15:43:00|958.8|958.5|959.1|958.9|959.1|958.9|958.8|958.5|4012
1610552590000|2021-01-13 15:43:10|959|958.8|958.4|958.2|959|958.8|958.4|958.2|1515
1610552600000|2021-01-13 15:43:20|958.3|958.1|958|957.8|958.3|958.1|957.9|957.7|1230
1610552610000|2021-01-13 15:43:30|957.9|957.7|957.9|957.7|958|957.8|957.9|957.7|0
1610552620000|2021-01-13 15:43:40|958|957.8|958.5|958.3|958.5|958.3|958|957.8|1895
1610552630000|2021-01-13 15:43:50|958.4|958.2|958.4|958|958.4|958.2|958.4|958|803
1610552640000|2021-01-13 15:44:00|958.3|958.1|958.4|958|958.5|958.2|958.3|958|1561
1610552650000|2021-01-13 15:44:10|958.2|958.1|958.4|958.3|958.4|958.3|958.2|958.1|984
1610552660000|2021-01-13 15:44:20|958.6|958.4|958.7|958.4|958.7|958.5|958.6|958.4|1744
1610552670000|2021-01-13 15:44:30|958.6|958.3|958.4|958|958.7|958.4|958.3|958|372
1610552680000|2021-01-13 15:44:40|958.5|958.2|958.4|958.2|958.6|958.3|958.4|958.2|873
1610552690000|2021-01-13 15:44:50|958.3|958|958.1|957.9|958.4|958|958|957.6|90
1610552700000|2021-01-13 15:45:00|958|957.8|957.8|957.5|958.1|957.9|957.8|957.5|1301
1610552710000|2021-01-13 15:45:10|957.9|957.6|958.2|957.9|958.2|958|957.8|957.5|1521
1610552720000|2021-01-13 15:45:20||958||958||958||958|0
1610552730000|2021-01-13 15:45:30|958.3|958.1|958.2|958|958.4|958.1|958.2|958|700
1610552740000|2021-01-13 15:45:40|958.1|957.9|957.9|957.7|958.1|957.9|957.9|957.7|473
1610552750000|2021-01-13 15:45:50|958|957.9|958.4|958.2|958.5|958.3|958|957.9|7267
1610552760000|2021-01-13 15:46:00|958.3|958.1|958.4|958.1|958.4|958.1|958.3|958.1|205
1610552770000|2021-01-13 15:46:10|958.3|958|958|957.8|958.3|958|957.9|957.7|1649
1610552780000|2021-01-13 15:46:20|957.9|957.9|958|957.9|958.1|957.9|957.9|957.8|190
1610552790000|2021-01-13 15:46:30|958.1||958.1||958.1||958.1||1222
1610552800000|2021-01-13 15:46:40|958|958|958.4|958.1|958.4|958.1|958|957.9|230
1610552810000|2021-01-13 15:46:50|958.3|958|958.2|957.9|958.3|958|958.2|957.9|656
1610552820000|2021-01-13 15:47:00||958||958||958||957.9|0
1610552830000|2021-01-13 15:47:10|958.1||958.2||958.2||958.1||701
1610552840000|2021-01-13 15:47:20|958.1|957.9|958.1|957.9|958.2|958|958|957.9|2659
1610552850000|2021-01-13 15:47:30|958.2|958.1|958.1|957.9|958.2|958.1|958.1|957.9|700
1610552860000|2021-01-13 15:47:40|958.2|957.8|958.1|957.9|958.2|957.9|958.1|957.8|9
1610552870000|2021-01-13 15:47:50||958||958||958||958|702
1610552880000|2021-01-13 15:48:00|958|957.9|957.5|957.4|958|957.9|957.3|957.1|18304
1610552890000|2021-01-13 15:48:10|957.6|957.5|958.1|958|958.3|958.1|957.6|957.5|17269
1610552910000|2021-01-13 15:48:30|958|957.9|957.8|957.5|958|957.9|957.8|957.4|5559
1610552920000|2021-01-13 15:48:40|957.9|957.6|957.6|957.4|958|957.8|957.6|957.4|4958
1610552930000|2021-01-13 15:48:50|957.5|957.3|957.4|957.1|957.6|957.3|957.3|957.1|3124
1610552940000|2021-01-13 15:49:00|957.3|957|957.4|957.1|957.4|957.1|957.2|957|1081
1610552950000|2021-01-13 15:49:10|957.3|957|957.2|957|957.3|957.1|957.1|957|603
1610552960000|2021-01-13 15:49:20|957.3|957.1|957.4|957.1|957.4|957.1|957.3|957.1|0
1610552970000|2021-01-13 15:49:30|957.3|957|956.8|956.5|957.3|957|956.8|956.4|2623
1610552980000|2021-01-13 15:49:40|956.7|956.6|957|956.7|957|956.7|956.7|956.6|642
1610552990000|2021-01-13 15:49:50|957.1|956.6|957.5|957.3|957.5|957.3|957.1|956.6|1384
1610553000000|2021-01-13 15:50:00|957.4|957.2|957.4|957.3|957.5|957.3|957.3|957.2|2384
1610553010000|2021-01-13 15:50:10||957.2||957.2||957.3||957.2|0
1610553020000|2021-01-13 15:50:20||957.3||957.1||957.3||957.1|175
1610553030000|2021-01-13 15:50:30|957.5|957.2|957.5|957.3|957.5|957.4|957.4|957.2|1313
1610553040000|2021-01-13 15:50:40|957.6|957.4|957.7|957.5|957.8|957.5|957.6|957.3|3270
1610553050000|2021-01-13 15:50:50|957.9|957.6|957.8|957.6|958|957.7|957.8|957.6|3233
1610553060000|2021-01-13 15:51:00|957.7|957.5|957.4|957.3|957.7|957.5|957.4|957.1|2374
1610553070000|2021-01-13 15:51:10|957.5|957.4|957.6|957.4|957.6|957.5|957.4|957.4|312
1610553080000|2021-01-13 15:51:20|957.5|957.3|957.5|957.3|957.6|957.4|957.5|957.3|1888
1610553090000|2021-01-13 15:51:30|957.6|957.4|957.6|957.4|957.6|957.4|957.5|957.3|0
1610553100000|2021-01-13 15:51:40|957.5|957.3|957.5|957.3|957.5|957.3|957.4|957.3|984
1610553120000|2021-01-13 15:52:00|957.4|957.2|957.1|956.9|957.4|957.2|957|956.8|3199
1610553130000|2021-01-13 15:52:10|957|956.8|957.3|957.1|957.3|957.1|956.9|956.8|2958
1610553140000|2021-01-13 15:52:20|957.2|957|957.1|957|957.2|957.1|957.1|957|0
1610553150000|2021-01-13 15:52:30|957|956.8|957.1|956.9|957.1|956.9|956.9|956.7|1110
1610553160000|2021-01-13 15:52:40|957||957||957.1||957||0
1610553170000|2021-01-13 15:52:50|956.9|956.8|956.9|956.8|956.9|956.8|956.9|956.8|384
1610553180000|2021-01-13 15:53:00|957|956.9|957.3|957.1|957.3|957.1|957|956.9|4232
1610553190000|2021-01-13 15:53:10|957.4|957.2|957.8|957.6|957.8|957.6|957.4|957.2|2724
1610553200000|2021-01-13 15:53:20|957.7|957.5|958|957.9|958|957.9|957.7|957.5|166
1610553220000|2021-01-13 15:53:40|958.1|958|958.2|958|958.3|958|958.1|957.9|972
1610553230000|2021-01-13 15:53:50|958.3|958.1|958.3|958.1|958.3|958.1|958.2|958.1|100
1610553240000|2021-01-13 15:54:00|958.2|958|958.2|958|958.2|958.1|958.1|958|225
1610553250000|2021-01-13 15:54:10|958.1|957.8|957.9|957.8|958.1|957.9|957.7|957.5|7249
1610553260000|2021-01-13 15:54:20|||||||||21
1610553270000|2021-01-13 15:54:30|957.8|957.6|958.3|958.2|958.5|958.2|957.8|957.6|4075
1610553280000|2021-01-13 15:54:40|958.4|958.3|958.5|958.3|958.5|958.3|958.4|958.3|0
1610553290000|2021-01-13 15:54:50|958.4|958.2|958.4|958.2|958.5|958.3|958.3|958.2|195
1610553300000|2021-01-13 15:55:00|958.3|958|958.7|958.5|958.8|958.5|958.2|957.9|9617
1610553310000|2021-01-13 15:55:10|958.6|958.4|958.3|958|958.6|958.4|958.3|957.9|711
1610553330000|2021-01-13 15:55:30||958.1||958.2||958.2||958.1|0
1610553340000|2021-01-13 15:55:40||958.1||958.2||958.2||958.1|200
1610553350000|2021-01-13 15:55:50|958.4|958.3|958.5|958.2|958.5|958.3|958.4|958.2|1063
1610553360000|2021-01-13 15:56:00||958.3||958.3||958.3||958.3|451
1610553380000|2021-01-13 15:56:20|958.4|958.4|958.5|958.4|958.5|958.4|958.3|958.2|1798
1610553390000|2021-01-13 15:56:30|958.6|958.3|958.7|958.5|958.7|958.5|958.6|958.3|702
1610553400000|2021-01-13 15:56:40|958.6|958.4|959|958.8|959|958.9|958.5|958.4|3149
1610553410000|2021-01-13 15:56:50|959.1|958.9|959|958.9|959.1|958.9|959|958.8|1201
1610553420000|2021-01-13 15:57:00|958.9|958.7|958.9|958.7|959|958.8|958.9|958.7|3682
1610553430000|2021-01-13 15:57:10|959|958.8|959.5|959.3|959.6|959.3|958.8|958.5|6980
1610553440000|2021-01-13 15:57:20|959.4|959.1|959.3|959.1|959.5|959.3|959.3|958.9|511
1610553450000|2021-01-13 15:57:30|959.2|958.9|959.3|959.1|959.5|959.2|959.1|958.9|1532
1610553460000|2021-01-13 15:57:40|959.4|959.2|959.5|959.2|959.5|959.2|959.4|959.1|0
1610553470000|2021-01-13 15:57:50||959.3||959.3||959.3||959.3|0
1610553480000|2021-01-13 15:58:00|959.4|959.2|959.7|959.5|959.8|959.5|959.4|959.2|2687
1610553490000|2021-01-13 15:58:10||959.6||959.6||959.6||959.5|0
1610553500000|2021-01-13 15:58:20|959.6|959.3|959.7|959.4|959.7|959.4|959.6|959.3|7109
1610553510000|2021-01-13 15:58:30||959.5||959.5||959.5||959.5|0
1610553520000|2021-01-13 15:58:40|959.8|959.6|959.8|959.7|959.9|959.7|959.8|959.5|668
1610553530000|2021-01-13 15:58:50|959.7|959.6|959.8|959.7|959.8|959.7|959.7|959.5|325
1610553540000|2021-01-13 15:59:00|959.7|959.5|959.8|959.7|959.9|959.7|959.7|959.5|535
1610553550000|2021-01-13 15:59:10|959.9|959.8|960|959.8|960|959.8|959.9|959.7|174
1610553570000|2021-01-13 15:59:30|959.9|959.7|959.9|959.7|959.9|959.7|959.9|959.7|36
1610553580000|2021-01-13 15:59:40|959.8|959.8|959.9|959.8|960|959.8|959.8|959.7|1586
1610553590000|2021-01-13 15:59:50|960|959.7|960.1|960|960.1|960|960|959.7|2502
1610553600000|2021-01-13 16:00:00|960|959.9|960.1|959.9|960.1|959.9|960|959.7|1558
1610553610000|2021-01-13 16:00:10|960|960|960.1|959.9|960.1|960|960|959.9|162
1610553620000|2021-01-13 16:00:20|960|960|960.1|959.9|960.1|960|960|959.9|1208
1610553630000|2021-01-13 16:00:30|960|959.7|960.4|960.2|960.4|960.3|959.8|959.6|5616
1610553640000|2021-01-13 16:00:40|960.3|960.3|960.4|960.3|960.4|960.3|960.1|960|1509
1610553650000|2021-01-13 16:00:50|960.5|960.4|960.6|960.5|960.6|960.5|960.5|960.3|1768
1610553660000|2021-01-13 16:01:00|960.5|960.4|960.5|960.3|960.5|960.4|960.4|960.3|896
1610553670000|2021-01-13 16:01:10|960.4|960.2|960.6|960.4|960.6|960.5|960.4|960.1|2436
1610553680000|2021-01-13 16:01:20|960.7|960.5|960.7|960.6|960.8|960.6|960.6|960.4|3293
1610553690000|2021-01-13 16:01:30|960.8|960.7|960.7|960.6|960.8|960.7|960.6|960.5|2015
1610553700000|2021-01-13 16:01:40|960.6|960.5|960.5|960.4|960.7|960.5|960.5|960.4|307
1610553710000|2021-01-13 16:01:50|960.4|960.2|959.7|959.4|960.4|960.3|959.5|959.3|2789
1610553720000|2021-01-13 16:02:00|959.6|959.5|959.7|959.4|959.7|959.5|959.5|959.3|1816
1610553730000|2021-01-13 16:02:10|959.6|959.5|959.5|959.2|959.7|959.5|959.3|959.1|623
1610553740000|2021-01-13 16:02:20|959.6|959.3|959.3|959.1|959.7|959.4|959.3|959.1|3007
1610553750000|2021-01-13 16:02:30|959.4|959.2|959.5|959.2|959.5|959.3|959.3|959|1838
1610553760000|2021-01-13 16:02:40|959.4|959.3|959.5|959.3|959.5|959.3|959.4|959.2|0
1610553770000|2021-01-13 16:02:50|959.6|959.4|959.4|959.2|959.6|959.4|959.2|958.9|6482
1610553780000|2021-01-13 16:03:00|959.3|959|959|958.8|959.4|959|958.8|958.6|2788
1610553790000|2021-01-13 16:03:10|958.9|958.9|959.3|959|959.3|959|958.9|958.8|5705
1610553800000|2021-01-13 16:03:20|959.2|959.1|959.3|959.1|959.4|959.2|959.2|959.1|3869
1610553810000|2021-01-13 16:03:30|959.2|959|958.9|958.7|959.2|959|958.9|958.7|843
1610553820000|2021-01-13 16:03:40|958.8|958.6|959|958.8|959|958.8|958.2|958|23444
1610553830000|2021-01-13 16:03:50||958.9||958.9||958.9||958.9|0
1610553840000|2021-01-13 16:04:00|959.2|959|959.9|959.8|960|959.8|959.2|959|29390
1610553850000|2021-01-13 16:04:10|959.8|959.7|959.8|959.7|959.9|959.7|959.8|959.4|796
1610553860000|2021-01-13 16:04:20|959.7|959.6|959.7|959.4|959.7|959.6|959.6|959.4|1251
1610553870000|2021-01-13 16:04:30|959.6|959.5|959.7|959.4|959.7|959.5|959.5|959.3|2121
1610553880000|2021-01-13 16:04:40|959.6|959.3|959.4|959.3|959.7|959.3|959.3|959|2624
1610553890000|2021-01-13 16:04:50|959.5|959.4|959.7|959.5|959.7|959.5|959.5|959.4|2309
1610553900000|2021-01-13 16:05:00|959.8|959.6|959.9|959.8|960|959.8|959.7|959.5|0
1610553910000|2021-01-13 16:05:10|959.8|959.6|960.2|959.9|960.2|960.1|959.8|959.6|31882
1610553920000|2021-01-13 16:05:20|960.1|959.7|959.8|959.5|960.1|959.8|959.7|959.5|610
1610553930000|2021-01-13 16:05:30|959.7|959.4|959.6|959.4|959.7|959.4|959.6|959.4|1197
1610553940000|2021-01-13 16:05:40|959.5|959.5|959.6|959.4|959.6|959.5|959.5|959.4|360
1610553950000|2021-01-13 16:05:50|959.5|959.3|959.6|959.4|959.6|959.5|959.4|959.1|2202
1610553960000|2021-01-13 16:06:00|959.5|959.5|959.6|959.4|959.6|959.5|959.5|959.3|1500
1610553970000|2021-01-13 16:06:10|959.7|959.5|959.7|959.5|959.7|959.5|959.6|959.5|448
1610553980000|2021-01-13 16:06:20|959.6|959.6|959.7|959.5|959.7|959.6|959.6|959.5|1021
1610553990000|2021-01-13 16:06:30|959.6|959.3|959.5|959.2|959.6|959.3|959.5|959.2|537
1610554000000|2021-01-13 16:06:40|959.4|959.1|958.8|958.5|959.5|959.2|958.7|958.4|3600
1610554010000|2021-01-13 16:06:50|958.7|958.6|958.9|958.7|959|958.7|958.7|958.6|497
1610554020000|2021-01-13 16:07:00|958.8|958.6|958.7|958.6|958.8|958.6|958.7|958.5|656
1610554030000|2021-01-13 16:07:10|958.8|958.7|959|958.7|959|958.9|958.8|958.7|814
1610554040000|2021-01-13 16:07:20|958.9|958.8|959.5|959.3|959.5|959.3|958.8|958.7|4640
1610554050000|2021-01-13 16:07:30|959.4||959.5||959.5||959.4||0
1610554060000|2021-01-13 16:07:40|959.4|959.1|959.4|959.3|959.5|959.3|959.3|959.1|404
1610554070000|2021-01-13 16:07:50|959.3|959.1|959.4|959.1|959.4|959.3|959.3|959.1|179
1610554080000|2021-01-13 16:08:00||959.2||959.2||959.3||959.2|0
1610554090000|2021-01-13 16:08:10|959.3|959.3|959.2|959|959.4|959.3|959.2|959|1403
1610554100000|2021-01-13 16:08:20|959.1|959.2|959.2|959.1|959.3|959.2|959.1|959|978
1610554110000|2021-01-13 16:08:30|959.3|959|959.2|959|959.3|959|959.1|959|1193
1610554120000|2021-01-13 16:08:40|959.1|958.8|958.6|958.4|959.1|958.8|958.5|958.3|1562
1610554130000|2021-01-13 16:08:50|958.5|958.2|958.4|958.2|958.5|958.2|958.4|958|139
1610554140000|2021-01-13 16:09:00|958.3|958.3|958.3|958.2|958.3|958.3|958.3|958.2|0
1610554150000|2021-01-13 16:09:10|958.2|958|957.6|957.3|958.3|958|957.5|957.2|1752
1610554160000|2021-01-13 16:09:20|957.7|957.4|957.9|957.7|958|957.8|957.7|957.4|4444
1610554170000|2021-01-13 16:09:30|958||957.8||958.1||957.8||0
1610554180000|2021-01-13 16:09:40|957.7|957.5|957.9|957.7|957.9|957.8|957.7|957.5|262
1610554190000|2021-01-13 16:09:50|958|957.8|958.1|958|958.1|958|958|957.7|844
1610554200000|2021-01-13 16:10:00|958.2|957.8|958.2|957.9|958.2|958.1|958.2|957.8|1927
1610554210000|2021-01-13 16:10:10||958||958.1||958.1||958|0
1610554220000|2021-01-13 16:10:20|958.1|957.9|958.1|957.9|958.2|958|957.8|957.6|9795
1610554230000|2021-01-13 16:10:30|958|957.8|957.7|957.5|958|957.8|957.7|957.5|1337
1610554240000|2021-01-13 16:10:40|957.8|957.6|958|957.8|958|957.9|957.8|957.6|4618
1610554250000|2021-01-13 16:10:50|958.1|957.9|958.1|957.9|958.2|958|958.1|957.9|455
1610554260000|2021-01-13 16:11:00|958|957.8|957.8|957.5|958.1|957.8|957.8|957.5|505
1610554270000|2021-01-13 16:11:10|957.7|957.7|957.7|957.5|957.7|957.7|957.6|957.5|0
1610554280000|2021-01-13 16:11:20|957.6|957.4|957.3|957.1|957.7|957.4|957.3|957|1230
1610554290000|2021-01-13 16:11:30|957.2|957|957.3|957|957.3|957.1|957.2|956.9|0
1610554300000|2021-01-13 16:11:40|957.2|956.8|957.2|957.1|957.2|957.1|957.2|956.8|0
1610554310000|2021-01-13 16:11:50|957.1|956.9|957.2|957|957.2|957|956.9|956.7|2315
1610554330000|2021-01-13 16:12:10|957.3|956.9|957.3|957.1|957.3|957.2|957.2|956.9|1830
1610554340000|2021-01-13 16:12:20|957.2|957|957.2|957.1|957.3|957.2|957.2|957|25
1610554350000|2021-01-13 16:12:30|957.1|956.8|956.9|956.8|957.1|956.9|956.8|956.5|2106
1610554360000|2021-01-13 16:12:40|957|956.9|957.3|957|957.3|957.1|957|956.8|1260
1610554370000|2021-01-13 16:12:50|957.2|957.1|957.2|957|957.2|957.2|957.2|957|0
1610554380000|2021-01-13 16:13:00|957.3|957.2|957.4|957.3|957.5|957.4|957.3|957.2|6324
1610554390000|2021-01-13 16:13:10|957.5|957.4|957.7|957.4|957.8|957.6|957.5|957.3|3521
1610554400000|2021-01-13 16:13:20|957.6|957.5|957.6|957.5|957.6|957.5|957.6|957.4|0
1610554410000|2021-01-13 16:13:30|957.5|957.4|957.8|957.6|957.8|957.7|957.5|957.4|2618
1610554420000|2021-01-13 16:13:40|957.7|957.5|957.8|957.5|957.8|957.5|957.6|957.3|842
1610554430000|2021-01-13 16:13:50|957.7|957.6|957.6|957.3|957.8|957.6|957.6|957.3|313
1610554440000|2021-01-13 16:14:00|957.7|957.5|957.7|957.6|957.7|957.6|957.7|957.5|0
1610554450000|2021-01-13 16:14:10|957.8|957.7|957.8|957.6|957.9|957.8|957.8|957.5|10884
1610554460000|2021-01-13 16:14:20|957.9|957.7|957.7|957.6|958|957.8|957.7|957.6|976
1610554480000|2021-01-13 16:14:40|957.6|957.5|957.6|957.5|957.6|957.5|957.6|957.3|1049
1610554490000|2021-01-13 16:14:50|957.7|957.6|957.7|957.6|957.8|957.6|957.7|957.5|1701
1610554500000|2021-01-13 16:15:00|957.8|957.7|958|957.9|958|957.9|957.8|957.7|3588
1610554510000|2021-01-13 16:15:10|||||||||4
1610554520000|2021-01-13 16:15:20|957.9|957.8|958|957.9|958|957.9|957.9|957.8|2105
1610554530000|2021-01-13 16:15:30|958.1|958|958.7|958.6|958.8|958.6|958.1|957.9|24238
1610554540000|2021-01-13 16:15:40|958.6|958.5|958.5|958.4|958.7|958.6|958.5|958.4|1493
1610554550000|2021-01-13 16:15:50|958.4|958.3|958.4|958.3|958.5|958.3|958.4|958.2|1790
1610554560000|2021-01-13 16:16:00|958.5|958.4|958.5|958.4|958.5|958.4|958.5|958.4|986
1610554570000|2021-01-13 16:16:10|958.4|958.3|958.3|958.2|958.4|958.3|958.2|958.1|4746
1610554580000|2021-01-13 16:16:20|958.4|958.3|958.4|958.3|958.4|958.3|958.4|958.2|673
1610554590000|2021-01-13 16:16:30|958.5||958.5||958.5||958.5||0
1610554600000|2021-01-13 16:16:40|958.6|958.4|958.4|958.3|958.7|958.4|958.4|958.3|876
1610554610000|2021-01-13 16:16:50|958.5|958.2|958.3|958.1|958.5|958.2|958.3|958.1|1516
1610554620000|2021-01-13 16:17:00|958.4|958.2|958.4|958.3|958.4|958.3|958.3|958.2|370
1610554630000|2021-01-13 16:17:10|958.5|958.2|958.4|958.3|958.5|958.3|958.3|958.2|4061
1610554640000|2021-01-13 16:17:20|958.5|958.4|958.5|958.4|958.5|958.4|958.5|958.3|1712
1610554650000|2021-01-13 16:17:30|958.4|958.3|958.7|958.4|958.7|958.4|958.4|958.2|2223
1610554660000|2021-01-13 16:17:40||958.5||958.5||958.5||958.5|0
1610554670000|2021-01-13 16:17:50|958.8|958.6|958.8|958.7|958.8|958.7|958.8|958.6|1195
1610554680000|2021-01-13 16:18:00|958.9|958.8|958.9|958.8|959|958.8|958.9|958.8|1191
1610554700000|2021-01-13 16:18:20|959|958.9|959.5|959.2|959.5|959.2|959|958.9|411
1610554710000|2021-01-13 16:18:30|959.6|959.3|959.7|959.5|959.8|959.6|959.6|959.3|1753
1610554720000|2021-01-13 16:18:40|959.5|959.4|959.7|959.5|959.7|959.5|959.4|959.3|2068
1610554730000|2021-01-13 16:18:50|959.8|959.6|959.7|959.4|959.8|959.6|959.4|959.2|5611
1610554740000|2021-01-13 16:19:00|959.6||959.7||959.7||959.5||433
1610554750000|2021-01-13 16:19:10|959.5|959.5|959.7|959.5|959.7|959.5|959.5|959.5|309
1610554760000|2021-01-13 16:19:20|959.6|959.4|959.7|959.5|959.7|959.5|959.5|959.4|1000
1610554770000|2021-01-13 16:19:30||959.6||959.6||959.6||959.6|0
1610554780000|2021-01-13 16:19:40|959.8|959.7|959.9|959.7|960|959.8|959.8|959.6|2162
1610554790000|2021-01-13 16:19:50|959.8|959.6|959.9|959.7|960|959.8|959.7|959.5|1383
1610554800000|2021-01-13 16:20:00|960|959.6|959.8|959.7|960|959.7|959.8|959.6|1397
1610554810000|2021-01-13 16:20:10||959.6||959.7||959.7||959.6|0
1610554820000|2021-01-13 16:20:20|959.9|959.8|959.8|959.7|960|959.8|959.8|959.6|475
1610554830000|2021-01-13 16:20:30|959.9||959.9||959.9||959.9||0
1610554840000|2021-01-13 16:20:40|959.8|959.5|959.9|959.8|959.9|959.8|959.5|959.4|4727
1610554850000|2021-01-13 16:20:50|960|959.9|960.2|960|960.3|960.1|960|959.9|12881
1610554860000|2021-01-13 16:21:00|960.1|960.1|960|959.9|960.1|960.1|960|959.9|1202
1610554870000|2021-01-13 16:21:10|959.9|959.7|960.2|960|960.2|960|959.9|959.7|980
1610554890000|2021-01-13 16:21:30|960.1|959.9|960.1|959.9|960.2|960|960|959.8|1576
1610554900000|2021-01-13 16:21:40|960.2|960|960.3|960.1|960.3|960.1|960.1|960|1179
1610554910000|2021-01-13 16:21:50|960.2|960|960.2|960|960.2|960|960.2|960|956
1610554930000|2021-01-13 16:22:10|960.1|959.9|960.4|960.2|960.6|960.4|960|959.7|15599
1610554940000|2021-01-13 16:22:20|960.3|960.3|960.7|960.5|960.7|960.5|960.3|960.2|2555
1610554950000|2021-01-13 16:22:30|960.6|960.4|960.7|960.5|960.9|960.6|960.5|960.4|3748
1610554960000|2021-01-13 16:22:40|960.6|960.4|960.8|960.5|960.8|960.6|960.6|960.4|634
1610554970000|2021-01-13 16:22:50|960.7||960.6||960.7||960.6||0
1610554990000|2021-01-13 16:23:10|960.5|960.2|960.4|960.3|960.5|960.3|960.3|960.2|6848
1610555000000|2021-01-13 16:23:20|960.3|960.2|960.3|960.2|960.4|960.3|960.3|960.2|495
1610555010000|2021-01-13 16:23:30|||||||||337
1610555020000|2021-01-13 16:23:40|960.2|960.1|960.3|960.2|960.3|960.2|960.2|960|1789
1610555030000|2021-01-13 16:23:50|960.4|960.3|960.5|960.4|960.5|960.4|960.4|960.2|436
1610555040000|2021-01-13 16:24:00|960.6||960.6||960.6||960.5||0
1610555050000|2021-01-13 16:24:10|960.7|960.5|960.6|960.4|960.8|960.6|960.6|960.4|636
1610555060000|2021-01-13 16:24:20|960.7|960.5|960.7|960.5|960.8|960.5|960.6|960.4|3
1610555070000|2021-01-13 16:24:30|960.6||960.6||960.6||960.6||426
1610555080000|2021-01-13 16:24:40|960.4|960.4|960.5|960.4|960.5|960.4|960.4|960.3|5234
1610555090000|2021-01-13 16:24:50|960.6|960.5|960.7|960.5|960.7|960.5|960.6|960.5|0
1610555100000|2021-01-13 16:25:00|960.8|960.6|960.8|960.6|960.8|960.6|960.7|960.6|0
1610555110000|2021-01-13 16:25:10|960.7|960.7|960.8|960.7|961|960.7|960.7|960.5|3281
1610555120000|2021-01-13 16:25:20|960.7|960.5|960.9|960.7|960.9|960.7|960.4|960.2|20069
1610555130000|2021-01-13 16:25:30|961|960.8|961.1|960.9|961.2|961|960.9|960.6|4947
1610555140000|2021-01-13 16:25:40|||||||||1
1610555150000|2021-01-13 16:25:50|961|961|961.1|961|961.1|961|960.9|960.8|4683
1610555160000|2021-01-13 16:26:00|961|960.9|961.2|961.1|961.4|961.1|961|960.8|8719
1610555170000|2021-01-13 16:26:10|961.3|961.2|961.4|961.2|961.5|961.2|961.3|961.1|617
1610555180000|2021-01-13 16:26:20|961.3|961.1|961.2|961.1|961.3|961.1|961.2|961|1135
1610555190000|2021-01-13 16:26:30|961.1|961|961.2|961|961.2|961.1|961.1|961|2101
1610555200000|2021-01-13 16:26:40|961.1|960.9|960.9|960.8|961.1|960.9|960.8|960.5|6172
1610555210000|2021-01-13 16:26:50|961|960.9|961|960.8|961.1|960.9|960.9|960.7|3932
1610555220000|2021-01-13 16:27:00|961.1|960.9|961.2|961|961.4|961.2|961|960.9|3687
1610555230000|2021-01-13 16:27:10|961.1|960.9|960.8|960.6|961.2|960.9|960.8|960.5|3747
1610555240000|2021-01-13 16:27:20|960.9|960.7|961|960.8|961.1|960.8|960.8|960.6|795
1610555250000|2021-01-13 16:27:30|960.9|960.6|960.9|960.8|960.9|960.8|960.8|960.6|2819
1610555260000|2021-01-13 16:27:40|960.8|960.6|960.8|960.7|960.8|960.7|960.8|960.6|391
1610555270000|2021-01-13 16:27:50|960.7|960.6|961|960.8|961|960.8|960.7|960.4|3139
1610555290000|2021-01-13 16:28:10||960.9||960.9||960.9||960.9|0
1610555310000|2021-01-13 16:28:30|961.1|961|961.3|961|961.3|961|961|960.9|3839
1610555320000|2021-01-13 16:28:40|961.2|961.1|961.3|961.1|961.3|961.1|961.1|961.1|1194
1610555330000|2021-01-13 16:28:50|961.4|961.2|961.3|961.2|961.5|961.3|961.3|961.1|6015
1610555340000|2021-01-13 16:29:00|961.2|961.1|960.1|959.8|961.2|961.1|960.1|959.7|18297
1610555350000|2021-01-13 16:29:10|960|959.9|960.2|960|960.2|960|959.9|959.8|1246
1610555360000|2021-01-13 16:29:20|960.3|960.1|960.3|960.2|960.4|960.2|960.3|960|438
1610555370000|2021-01-13 16:29:30|960.4|960.1|959.8|959.6|960.4|960.1|959.8|959.5|3317
1610555380000|2021-01-13 16:29:40|959.9|959.7|960.1|960|960.2|960|959.8|959.5|12387
1610555390000|2021-01-13 16:29:50|960|959.8|959.8|959.3|960|959.8|959.5|959.2|9460
1610611220000|2021-01-14 08:00:20|970.9|970|972|971.3|972|971.3|970.9|970|158914
1610611230000|2021-01-14 08:00:30|972.5|971.2|972.6|971|972.7|971.2|971.8|970.4|17904
1610611240000|2021-01-14 08:00:40|972.9|971.1|972.9|971.2|972.9|971.4|972.5|970.7|7481
1610611250000|2021-01-14 08:00:50|971.2|971.1|972.9|971.3|973|971.3|971.2|970.5|12158
1610611260000|2021-01-14 08:01:00|972.7|971.4|973.9|972.2|973.9|972.2|972.4|970.7|14775
1610611270000|2021-01-14 08:01:10|973.8|972.8|973.3|971.3|973.9|972.8|972.7|971.2|18137
1610611280000|2021-01-14 08:01:20|973.4|972|974|972.2|974|972.4|972|971.9|13460
1610611290000|2021-01-14 08:01:30|973.9|972.4|973.7|973|975.7|975|973.2|972.4|70492
1610611300000|2021-01-14 08:01:40|973.8|973.4|975.5|974.7|975.9|975|973.8|973.4|4278
1610611310000|2021-01-14 08:01:50|975|974.6|974.9|974.3|975.8|974.9|974.8|973.9|6840
1610611320000|2021-01-14 08:02:00|975|974.5|977.6|976.8|977.7|976.8|974.9|974.5|12867
1610611330000|2021-01-14 08:02:10|977.7|976.9|978.5|977.9|978.6|977.9|977.7|976.9|35991
1610611340000|2021-01-14 08:02:20|978.6|978|978.7|977.9|979|978.2|977.4|977.3|44620
1610611350000|2021-01-14 08:02:30|978.6|977|977.1|976.4|978.6|977.4|976.6|975.5|13896
1610611360000|2021-01-14 08:02:40|977.2|976.5|979|978.4|979|978.4|977.2|976.5|23480
1610611370000|2021-01-14 08:02:50|978.9|978.2|978.7|977.9|978.9|978.4|978.2|977.6|4255
1610611380000|2021-01-14 08:03:00|978.6|977.6|978.8|978.1|978.9|978.1|978.5|977.6|3142
1610611390000|2021-01-14 08:03:10|978.7|977.7|978.3|977.6|978.7|978.3|978.3|977.6|1679
1610611400000|2021-01-14 08:03:20|978.2|977.4|977.9|977.1|978.3|977.6|977.4|976.5|4533
1610611410000|2021-01-14 08:03:30|977.8|977.2|977.9|977.1|977.9|977.2|977.4|977|100
1610611420000|2021-01-14 08:03:40|978|977.2|979.6|978.9|979.9|978.9|977.9|977.2|20110
1610611430000|2021-01-14 08:03:50|979.7|978.5|979.7|978.8|979.7|978.9|979.3|978.4|3080
1610611440000|2021-01-14 08:04:00|979.6|978.7|979.3|978.6|979.7|978.7|979.3|978.5|0
1610611450000|2021-01-14 08:04:10|979.2|978.5|979.1|978.4|979.4|979|979|978.1|8849
1610611460000|2021-01-14 08:04:20|979.2|978.5|979.7|979.2|979.7|979.2|979.1|978.3|7211
1610611470000|2021-01-14 08:04:30|979.8|979.3|979.8|979.2|980.7|980|979.8|978.9|162006
1610611480000|2021-01-14 08:04:40|979.4|978.8|981|980.2|981|980.2|979.3|978.5|10444
1610611490000|2021-01-14 08:04:50|981.2|980.3|981.6|980.8|981.9|981.1|980.9|980.3|25905
1610611500000|2021-01-14 08:05:00|981.7|981|980.1|979.5|981.7|981.1|979.8|979.2|7054
1610611510000|2021-01-14 08:05:10|980.2|980.4|980|979.5|980.5|980.4|979.6|978.7|13219
1610611520000|2021-01-14 08:05:20|980.2|979.6|983.9|983.4|984.5|983.7|980.2|979.6|59034
1610611530000|2021-01-14 08:05:30|984.1|983.5|984|983.3|984.5|983.8|983.4|983.1|23387
1610611540000|2021-01-14 08:05:40|983.9|983.4|984.8|984|984.9|984|983.8|983.4|700
1610611550000|2021-01-14 08:05:50|985|984.2|984.9|984.4|985.9|985|984.9|984.2|17921
1610611560000|2021-01-14 08:06:00|984.7|984.3|984.7|984|984.7|984.3|984.3|983.7|8696
1610611570000|2021-01-14 08:06:10|984.6|983.9|984.5|984.2|984.7|984.3|984.4|983.8|2376
1610611580000|2021-01-14 08:06:20|984.7|984.3|985.8|985.3|985.9|985.3|984.7|984.3|4000
1610611590000|2021-01-14 08:06:30|985.9|985.4|985.4|985.2|986|985.4|985.2|984.9|3059
1610611600000|2021-01-14 08:06:40|985.9|985.3|986.6|986.2|987.2|986.8|985.9|985.3|24687
1610611610000|2021-01-14 08:06:50|986.8|986|986.6|985.9|986.8|986.1|986.1|985.8|1850
1610611620000|2021-01-14 08:07:00|986.7|986|988.8|988|988.8|988.2|986.7|986|36942
1610611630000|2021-01-14 08:07:10|988.5|988.2|988.6|987.8|989|988.9|988.3|987.5|18768
1610611640000|2021-01-14 08:07:20|988.5|987.7|987.3|986.6|988.5|987.8|987.2|986.6|11517
1610611650000|2021-01-14 08:07:30|987.4|986.7|987.7|987.1|988.2|987.3|986.5|986.4|23302
1610611660000|2021-01-14 08:07:40|987.8|987.2|987.6|986.8|988.2|987.9|987.4|986.8|13410
1610611670000|2021-01-14 08:07:50|987.5|986.9|987.8|987.2|987.8|987.2|987.3|986.7|5335
1610611680000|2021-01-14 08:08:00|987.7|987.1|987.5|986.9|987.7|987.1|987.5|986.9|726
1610611690000|2021-01-14 08:08:10|987.6|987|987.1|986.9|987.7|987.1|987.1|986.9|2911
1610611700000|2021-01-14 08:08:20|987|986.8|986.8|986.5|987|986.8|986.8|986.5|3566
1610611710000|2021-01-14 08:08:30|986.6|986.4|986.8|986.5|987|986.8|986.4|986.1|20169
1610611720000|2021-01-14 08:08:40|986.9|986.6|987.3|986.7|988.1|987.2|986.8|986.5|27090
1610611730000|2021-01-14 08:08:50|987.2|986.5|986.5|986|987.2|986.5|986.5|986|16303
1610611740000|2021-01-14 08:09:00|985.9|985.8|989|988.4|989|988.4|985.7|985|40166
1610611750000|2021-01-14 08:09:10|988.9|988.5|991.2|990.8|991.3|990.9|988.9|988.2|133349
1610611760000|2021-01-14 08:09:20|991.3|990.7|990.3|989.9|991.8|991.1|990.3|989.9|53546
1610611770000|2021-01-14 08:09:30|990.4|989.7|990.2|989.8|990.4|989.8|989.9|989.7|2914
1610611780000|2021-01-14 08:09:40|990.1|989.7|989.2|988.5|990.2|989.7|989.2|988.5|8229
1610611790000|2021-01-14 08:09:50|989.3|988.6|989.3|988.6|989.4|988.6|989.3|988.6|0
1610611800000|2021-01-14 08:10:00|989.4|988.7|988.5|987.9|989.9|988.8|988.5|987.9|3318
1610611810000|2021-01-14 08:10:10|988.6|988|989.6|989|989.8|989.3|988.6|988|3205
1610611820000|2021-01-14 08:10:20|989.7|989.1|989.9|989.6|990|989.8|989.4|988.5|33878
1610611830000|2021-01-14 08:10:30|990||990||990||989.9||0
1610611840000|2021-01-14 08:10:40|989.9|989.5|989.5|989|989.9|989.5|989.5|988.8|7590
1610611850000|2021-01-14 08:10:50|989.6|989.1|990|989.1|990|989.1|989.6|989.1|0
1610611860000|2021-01-14 08:11:00|989.9|989.2|990.3|990|990.3|990|989.9|989.2|16260
1610611870000|2021-01-14 08:11:10|990.4|990.1|991.4|990.7|991.5|990.7|990.4|990.1|2726
1610611880000|2021-01-14 08:11:20|991.5|990.8|992.4|991.8|992.4|991.8|991.5|990.8|10211
1610611890000|2021-01-14 08:11:30|992|991.6|992.3|991.6|992.4|991.8|991.9|991.5|10794
1610611900000|2021-01-14 08:11:40|992|991.5|991.1|990.4|992|991.5|990.7|990.3|3880
1610611910000|2021-01-14 08:11:50|991.2|990.5|991.2|990.5|991.3|990.5|991|990.5|150
1610611920000|2021-01-14 08:12:00|991.3|990.6|991.3|990.6|991.5|990.7|990.8|990.6|500
1610611930000|2021-01-14 08:12:10|991.1|990.5|990.6|990.3|991.1|990.5|989.8|989.3|25462
1610611940000|2021-01-14 08:12:20|990.7|990.4|990.7|990.1|990.7|990.4|990.3|989.8|3225
1610611950000|2021-01-14 08:12:30|990.6|989.2|989.8|989.4|990.6|989.5|989.7|989.2|10704
1610611960000|2021-01-14 08:12:40|989.9|989.5|990|989.8|990.3|989.8|989.7|989.1|13331
1610611970000|2021-01-14 08:12:50|989.9|989.7|990|989.8|990|989.9|989.9|989.4|7431
1610611980000|2021-01-14 08:13:00|989.9|989.9|990.9|990.5|990.9|990.6|989.9|989.5|13534
1610611990000|2021-01-14 08:13:10|991|990.6|991.5|991|991.7|991|991|990.6|1049
1610612000000|2021-01-14 08:13:20|991.6|991.1|991.4|990.9|991.9|991.1|991.1|990.8|5865
1610612010000|2021-01-14 08:13:30|991.3|990.8|990.9|990.2|991.3|990.8|990.8|990.1|1452
1610612020000|2021-01-14 08:13:40||990.4||990.4||990.4||990.4|0
1610612030000|2021-01-14 08:13:50|990.8|990.2|990.8|990.2|990.8|990.2|990.6|990.1|861
1610612040000|2021-01-14 08:14:00|991|990.3|991.6|991|991.6|991|991|990.3|4966
1610612050000|2021-01-14 08:14:10|991.8|991.1|991.8|991.3|992|991.3|991.7|991.1|0
1610612060000|2021-01-14 08:14:20|991.9|991.4|992.2|991.7|992.4|991.8|991.7|991.1|27170
1610612070000|2021-01-14 08:14:30|992.3|991.8|991.9|991.3|992.3|991.9|991.9|991.1|7675
1610612080000|2021-01-14 08:14:40|992|991.4|992|991.5|992|991.5|992|991.4|0
1610612090000|2021-01-14 08:14:50|991|990.9|991.7|990.9|991.9|991|991|990.8|20000
1610612100000|2021-01-14 08:15:00|991.5|990.7|990.2|989.9|991.5|990.7|990|989.6|6766
1610612110000|2021-01-14 08:15:10|990.1|989.6|990.1|989.9|990.3|990|990|989.3|868
1610612120000|2021-01-14 08:15:20|989.9|989.7|990.1|989.1|990.1|989.7|989.3|988.6|5280
1610612130000|2021-01-14 08:15:30|990|989.2|990|989.4|990.1|989.4|989.9|989.2|5834
1610612140000|2021-01-14 08:15:40|989.9||989.9||989.9||989.9||0
1610612150000|2021-01-14 08:15:50|990||990||990||990||0
1610612160000|2021-01-14 08:16:00|989.8||989.8||989.8||989.7||0
1610612170000|2021-01-14 08:16:10|989.9|989.5|989.6|989.5|990|989.8|989.6|989.4|16580
1610612180000|2021-01-14 08:16:20|989.8|989.6|990.4|990.1|990.4|990.1|989.8|989.6|20562
1610612190000|2021-01-14 08:16:30|990.3|990|990|989.7|990.3|990|990|989.7|1801
1610612200000|2021-01-14 08:16:40|990.1|989.8|990|989.7|990.2|989.8|990|989.7|772
1610612210000|2021-01-14 08:16:50|990.1|989.8|990.4|989.8|990.5|989.8|990|989.8|214
1610612220000|2021-01-14 08:17:00|990|989.9|990.8|990.5|990.8|990.5|990|989.9|1304
1610612230000|2021-01-14 08:17:10|991|990.6|991.1|990.7|991.1|990.7|991|990.6|8650
1610612240000|2021-01-14 08:17:20|991|990.6|991|990.5|991|990.6|990.8|990.4|5905
1610612250000|2021-01-14 08:17:30|990.9|990.4|991.1|990.5|991.1|990.5|990.8|990.2|3081
1610612260000|2021-01-14 08:17:40|991|990.4|991|990.3|991|990.4|991|990.3|0
1610612270000|2021-01-14 08:17:50|990.9|990.2|990.2|989.8|990.9|990.2|990.2|989.7|2354
1610612280000|2021-01-14 08:18:00|990|989.7|989.8|989.4|990|989.8|989.5|989|12881
1610612290000|2021-01-14 08:18:10|989.7|989.5|989.6|989.3|989.7|989.5|989.6|989.3|1889
1610612300000|2021-01-14 08:18:20|989.5|989.2|989.8|989.2|989.8|989.2|989.4|989.1|2098
1610612310000|2021-01-14 08:18:30|989.9|989.3|990|989.6|990|989.8|989.9|989.3|5058
1610612320000|2021-01-14 08:18:40|989.9|989.7|990|989.8|990|989.8|989.8|989.6|554
1610612330000|2021-01-14 08:18:50|989.9|989.7|990|989.8|990|989.8|989.9|989.7|2199
1610612340000|2021-01-14 08:19:00|989.9|989.7|990.2|989.8|990.2|989.8|989.4|989.1|19778
1610612350000|2021-01-14 08:19:10|990.1|990|989|988.8|990.1|990.1|989|988.3|6026
1610612360000|2021-01-14 08:19:20|988.9|988.6|988.6|987.9|989.3|988.7|988.6|987.9|9672
1610612370000|2021-01-14 08:19:30|988.5|988|988|987.1|988.5|988|988|987.1|2754
1610612380000|2021-01-14 08:19:40|987.9|987.2|987.1|986.6|987.9|987.4|987.1|986.5|3342
1610612390000|2021-01-14 08:19:50|987|986.7|987|986.6|987.8|987.1|987|986.6|17423
1610612400000|2021-01-14 08:20:00|987.1|986.7|987.2|986.7|987.3|986.8|987.1|986.7|1560
1610612410000|2021-01-14 08:20:10|987.1|986.8|986.4|986|987.1|986.8|986.4|985.7|4472
1610612420000|2021-01-14 08:20:20|986.3|986.2|986.3|985.8|986.3|986.2|985.9|985.5|5512
1610612430000|2021-01-14 08:20:30|986.4|985.9|986.2|985.9|986.7|986.2|986.2|985.8|7530
1610612440000|2021-01-14 08:20:40|986.3|986|986.7|986.3|986.7|986.3|986.2|986|2700
1610612450000|2021-01-14 08:20:50|986.6|986.4|987.2|986.5|987.2|986.5|986.6|986.3|965
1610612460000|2021-01-14 08:21:00|987.1|986.6|987.1|986.7|987.1|986.7|987.1|986.6|90
1610612470000|2021-01-14 08:21:10|986.9|986.8|987.3|986.9|987.3|986.9|986.9|986.8|2458
1610612480000|2021-01-14 08:21:20|987.4|986.8|986.9|986.8|987.6|986.9|986.9|986.8|2668
1610612490000|2021-01-14 08:21:30|987|986.9|987.2|986.9|987.4|987.1|987|986.8|11355
1610612500000|2021-01-14 08:21:40|987.3|987|987.3|987.1|987.3|987.2|987.3|987|1193
1610612510000|2021-01-14 08:21:50|987.5|987.2|988|987.6|988|987.6|987.5|987.2|2700
1610612520000|2021-01-14 08:22:00|988.2|987.7|987.9|987.6|988.2|988|987.9|987.6|5244
1610612530000|2021-01-14 08:22:10|988|987.7|988.6|987.8|988.7|987.8|988|987.7|500
1610612540000|2021-01-14 08:22:20|988.7|987.9|988.6|988.1|989|988.4|988.6|987.9|10325
1610612550000|2021-01-14 08:22:30|988.7|988.2|988.7|988.4|988.7|988.4|988.4|988.1|2319
1610612560000|2021-01-14 08:22:40|988.6|988.5|988.7|988.2|988.7|988.6|988.6|988.2|3200
1610612570000|2021-01-14 08:22:50|988.6|987.8|988.7|988.3|988.7|988.3|988.4|987.8|7900
1610612580000|2021-01-14 08:23:00|988.9|988.4|989.2|988.7|989.2|988.7|988.9|988.4|250
1610612590000|2021-01-14 08:23:10|989.4|988.9|989.5|989.1|989.6|989.2|989.3|988.9|462
1610612600000|2021-01-14 08:23:20|989.6|989.2|989.9|989.2|990|989.4|989.6|989.1|12299
1610612610000|2021-01-14 08:23:30|990|989.3|989.5|989.1|990|989.6|989.2|988.7|28502
1610612620000|2021-01-14 08:23:40|989.4|988.9|990|989.4|990|989.4|989.1|988.9|2811
1610612630000|2021-01-14 08:23:50|989.9|989.5|990.6|990.2|990.7|990.2|989.8|989.5|1940
1610612640000|2021-01-14 08:24:00|990.4|990.1|989.1|988.7|990.4|990.1|988.8|988.2|2914
1610612650000|2021-01-14 08:24:10|989.2|988.8|989.4|989.2|989.4|989.2|989.1|988.8|1130
1610612660000|2021-01-14 08:24:20|989.6|989.3|990|989.5|990|989.5|989.5|989.2|737
1610612670000|2021-01-14 08:24:30|989.8|989.3|988.9|988.6|989.8|989.3|988.9|988.6|5565
1610612680000|2021-01-14 08:24:40|989|988.7|988.9|988.6|989|988.7|988.9|988.6|1476
1610612690000|2021-01-14 08:24:50|988.8|988.4|988.6|988|988.8|988.4|988.5|987.9|252
1610612700000|2021-01-14 08:25:00|988.7|988.1|988.7|988.2|988.8|988.3|988|987.9|19505
1610612710000|2021-01-14 08:25:10|988.8|988.3|988.7|988.2|988.8|988.3|988.7|988.2|500
1610612730000|2021-01-14 08:25:30|988.9|988.3|988.9|988.5|988.9|988.5|988.9|988.3|294
1610612740000|2021-01-14 08:25:40|988.8|988.4|988.3|988.1|988.8|988.4|988.3|988.1|7477
1610612750000|2021-01-14 08:25:50|988.4|988.2|988.9|988.3|988.9|988.3|988.4|988.2|1426
1610612760000|2021-01-14 08:26:00|989.1|988.2|989.9|989.3|990|989.7|989.1|988.2|3044
1610612770000|2021-01-14 08:26:10|990|989.4|990.7|990.4|990.8|990.5|990|989.4|35505
1610612780000|2021-01-14 08:26:20|990.6|990.5|991|990.8|991|990.8|990.4|990|9334
1610612790000|2021-01-14 08:26:30|991.2|990.9|991.7|991.5|992|991.6|991.2|990.9|9209
1610612800000|2021-01-14 08:26:40|991.9|991.6|991.8|991.5|992|991.6|991.5|991.2|6487
1610612810000|2021-01-14 08:26:50|991.7|991.3|991.9|991.5|991.9|991.7|991.6|991.3|4090
1610612820000|2021-01-14 08:27:00|991.8|991.3|991.6|991.1|991.8|991.5|991|990.5|8019
1610612830000|2021-01-14 08:27:10|991.7||991.8||991.8||991.7||0
1610612850000|2021-01-14 08:27:30|991.7|991.2|991.7|991.3|991.7|991.3|991.7|991.2|0
1610612860000|2021-01-14 08:27:40|991.8|991.4|992|991.7|992.7|992.2|991.8|991.4|34952
1610612870000|2021-01-14 08:27:50|992.2|991.8|991.7|991.4|992.2|991.9|991.7|991.4|1337
1610612880000|2021-01-14 08:28:00|991.4|991.3|992.3|992.1|992.3|992.1|991.3|991.1|30858
1610612890000|2021-01-14 08:28:10|992.4|992.2|993.2|993|993.9|993.5|992.4|992.2|54555
1610612900000|2021-01-14 08:28:20|993.3|993.1|994|993.7|994|993.9|993.3|993|16861
1610612910000|2021-01-14 08:28:30|993.9|993.6|993.8|993.6|993.9|993.8|993.8|993.6|642
1610612920000|2021-01-14 08:28:40|993.9|993.7|993.9|993.7|993.9|993.8|993.4|993.3|21228
1610612930000|2021-01-14 08:28:50|993.8|993.5|992.8|992.3|993.8|993.5|992.8|992.3|10930
1610612940000|2021-01-14 08:29:00|992.7|992.2|992.4|992.2|992.7|992.2|992.4|992|425
1610612950000|2021-01-14 08:29:10|992.3|992.1|991.9|991.6|992.3|992.1|991.9|991.6|2573
1610612960000|2021-01-14 08:29:20|991.8|991.2|990.8|990.5|991.8|991.2|990.6|990.4|3474
1610612970000|2021-01-14 08:29:30|991|990.6|990.9|990.6|991.5|990.9|990.8|990.5|10765
1610612980000|2021-01-14 08:29:40|990.8|990|990.7|990.4|990.9|990.6|990.4|990|15302
1610612990000|2021-01-14 08:29:50|990.6|990.2|989.3|988.9|990.6|990.2|989.3|988.7|9091
1610613000000|2021-01-14 08:30:00|989.2|988.7|988.5|988|989.2|988.7|988.5|987.9|1627
1610613010000|2021-01-14 08:30:10|988.6|988.1|990|989.8|990|989.8|988.6|988.1|9386
1610613020000|2021-01-14 08:30:20|989.9|989.7|989.1|988.9|989.9|989.7|989.1|988.7|6185
1610613030000|2021-01-14 08:30:30|989.3|989|990|989.6|990|989.6|989.3|989|7169
1610613040000|2021-01-14 08:30:40|990.1|989.7|990.4|990.2|990.8|990.5|990.1|989.7|15435
1610613050000|2021-01-14 08:30:50|990.3|990|990.3|989.7|990.4|990.1|989.7|989.6|3854
1610613060000|2021-01-14 08:31:00|990.2|989.8|990.7|990.1|990.7|990.1|990|989.8|4431
1610613070000|2021-01-14 08:31:10|990.6|990.2|990.5|990.2|990.6|990.3|990.5|990.2|197
1610613080000|2021-01-14 08:31:20|990.4|990|990.1|989.6|990.4|990|989.8|989.4|2586
1610613090000|2021-01-14 08:31:30|990||990||990||990||0
1610613100000|2021-01-14 08:31:40|989.9|989.5|988.8|988.2|989.9|989.5|988.8|988.2|1597
1610613110000|2021-01-14 08:31:50|988.9|988.3|989|988.8|989|988.8|988.9|988.3|709
1610613120000|2021-01-14 08:32:00|989.1|988.7|989.1|988.7|989.2|988.9|988.9|988.4|2632
1610613130000|2021-01-14 08:32:10|989|988.8|989.3|989|989.4|989.1|989|988.8|4944
1610613140000|2021-01-14 08:32:20|989.2|988.9|990.5|990|990.5|990|989.2|988.8|11209
1610613150000|2021-01-14 08:32:30|990.4|989.9|990.3|989.7|990.4|989.9|989.9|989.5|1917
1610613160000|2021-01-14 08:32:40|990.2|989.6|989.9|989.4|990.2|989.6|989.7|989.4|463
1610613170000|2021-01-14 08:32:50|989.8|989.3|989.5|989.1|989.8|989.3|989.5|989.1|3180
1610613180000|2021-01-14 08:33:00|989.4|989.3|989.9|989.2|989.9|989.3|989.3|989.1|1816
1610613190000|2021-01-14 08:33:10|989.8|989.3|989.7|989.2|989.8|989.4|989.6|989.2|1210
1610613210000|2021-01-14 08:33:30|989.6|989.1|989.7|989.3|989.8|989.5|989|988.8|45070
1610613220000|2021-01-14 08:33:40|989.5|989.2|988.9|988.5|989.5|989.2|988.7|988.3|6083
1610613230000|2021-01-14 08:33:50|988.8|988.4|989.1|988.5|989.1|988.5|988.8|988.4|0
1610613240000|2021-01-14 08:34:00|989|988.6|988.9|988.6|989|988.7|988.8|988.5|0
1610613250000|2021-01-14 08:34:10|989.1|988.7|989.1|988.6|989.2|988.9|989.1|988.6|2853
1610613260000|2021-01-14 08:34:20|988.9|988.7|988.3|987.9|989|988.7|988.3|987.9|3619
1610613270000|2021-01-14 08:34:30|988.4|988|988.4|988|988.5|988.2|988.4|988|2227
1610613280000|2021-01-14 08:34:40|988.3|987.9|987.9|987.7|988.3|988|987.9|987.6|912
1610613290000|2021-01-14 08:34:50|988|987.6|987.3|986.7|988|987.6|987.3|986.7|2528
1610613300000|2021-01-14 08:35:00|987.2|986.8|987.5|986.9|987.6|986.9|987.1|986.8|6863
1610613310000|2021-01-14 08:35:10|987.4|986.8|986.9|986.6|987.4|986.8|986.9|986.6|2221
1610613320000|2021-01-14 08:35:20|986.8|986.4|986.6|986.4|986.9|986.7|986.5|986|27125
1610613330000|2021-01-14 08:35:30|986.7|986.5|987.1|986.8|987.3|986.8|986.7|986.5|3671
1610613340000|2021-01-14 08:35:40|987.2|986.9|987.3|986.8|987.4|987|987.2|986.7|5810
1610613350000|2021-01-14 08:35:50|987.4|986.9|987.9|987.3|987.9|987.3|987.4|986.9|2580
1610613360000|2021-01-14 08:36:00|987.8|987.2|988.6|988|988.6|988|987.5|987|8723
1610613370000|2021-01-14 08:36:10|988.5|988.1|988|987.6|988.5|988.1|987.7|987.5|5122
1610613380000|2021-01-14 08:36:20|988.1|987.7|987.5|987.2|988.1|987.7|987.4|987.2|2934
1610613390000|2021-01-14 08:36:30|987.6|987.3|987.8|987.3|987.9|987.5|987.6|987.2|2440
1610613400000|2021-01-14 08:36:40|987.7|987.4|987.7|987.4|987.7|987.5|987.7|987.4|300
1610613410000|2021-01-14 08:36:50|987.9|987.5|987.9|987.5|988|987.7|987.9|987.4|1767
1610613420000|2021-01-14 08:37:00|988|987.6|988|987.8|988|987.8|988|987.6|0
1610613430000|2021-01-14 08:37:10|987.9|987.7|987.5|987.2|987.9|987.7|987.5|987.2|853
1610613440000|2021-01-14 08:37:20|987.2|987.1|987.5|987|987.5|987.1|987.1|986.7|4505
1610613450000|2021-01-14 08:37:30|987.4|986.9|987.3|986.9|987.4|987|987.3|986.9|700
1610613460000|2021-01-14 08:37:40|987.2|986.7|986|985.7|987.2|986.7|986|985.7|2947
1610613470000|2021-01-14 08:37:50|986.1|985.8|986.7|986.3|986.7|986.3|986|985.8|1282
1610613480000|2021-01-14 08:38:00|986.9|986.4|986.5|986|986.9|986.5|986.5|986|4156
1610613490000|2021-01-14 08:38:10|986.7|986.1|986.4|986|986.7|986.3|986.2|985.9|1889
1610613500000|2021-01-14 08:38:20|986.5|986.1|984.8|984.6|986.7|986.2|984.8|984.4|35013
1610613510000|2021-01-14 08:38:30|984.9|984|985|984.5|985.7|985.2|984.8|983.9|27190
1610613520000|2021-01-14 08:38:40|985.1|984.6|984.7|984.5|985.1|984.6|984.6|984.5|7443
1610613530000|2021-01-14 08:38:50|984.8|984.6|985.2|984.6|985.4|985|984.7|984.6|2972
1610613540000|2021-01-14 08:39:00|985.1|984.5|983.9|983.5|985.1|984.5|983.9|983.5|972
1610613550000|2021-01-14 08:39:10|983.8|983.3|984.3|983.6|984.3|983.6|983.6|982.9|5286
1610613560000|2021-01-14 08:39:20|984.5|983.7|985|984.6|985.2|984.6|984.5|983.7|898
1610613570000|2021-01-14 08:39:30|984.9|984.5|984.4|984|984.9|984.5|984.2|983.8|3252
1610613580000|2021-01-14 08:39:40|983.6|983.5|984|983.7|984.3|983.8|983.6|983.5|22257
1610613590000|2021-01-14 08:39:50|984.1|983.8|984.1|983.8|984.1|983.8|983.9|983.7|1
1610613600000|2021-01-14 08:40:00|984|983.7|983.3|982.9|984|983.7|982.9|982.2|8334
1610613610000|2021-01-14 08:40:10|983.4|983|984|983.5|984|983.5|983.4|983|3171
1610613620000|2021-01-14 08:40:20|984.1|983.6|984.6|984.1|984.6|984.1|984.1|983.6|700
1610613640000|2021-01-14 08:40:40|984.7|984.2|985|984.5|985|984.5|984.7|984.2|1132
1610613650000|2021-01-14 08:40:50|985.2|984.6|985.6|985.1|985.7|985.3|985|984.6|18335
1610613660000|2021-01-14 08:41:00|985.7|985.2|986.3|986.1|986.3|986.1|985.7|985.2|5967
1610613670000|2021-01-14 08:41:10|986.6|986.2|986.9|986.4|986.9|986.4|986.6|986.2|440
1610613680000|2021-01-14 08:41:20|987|986.5|987|986.6|987|986.6|987|986.5|518
1610613690000|2021-01-14 08:41:30|986.9|986.7|986.6|986.3|987|986.9|986.6|986.1|15147
1610613700000|2021-01-14 08:41:40|986.5|986.2|986.1|985.7|986.6|986.2|985.9|985.3|6372
1610613710000|2021-01-14 08:41:50|986.2|985.9|986.6|986.2|986.6|986.2|986.2|985.9|2055
1610613720000|2021-01-14 08:42:00|986.8|986.3|986.9|986.5|987|986.6|986.6|986.3|2853
1610613730000|2021-01-14 08:42:10|986.8|986.6|986.8|986.5|986.8|986.6|986.8|986.5|299
1610613740000|2021-01-14 08:42:20|986.7|986.4|986.9|986.5|986.9|986.5|986.6|986.2|3480
1610613750000|2021-01-14 08:42:30|987|986.7|986.7|986.1|987|986.9|986.7|986.1|5215
1610613760000|2021-01-14 08:42:40||986.2||986.2||986.2||986.2|0
1610613770000|2021-01-14 08:42:50||986.1||986.4||986.4||986.1|254
1610613790000|2021-01-14 08:43:10|986.8|986.2|986.7|986.6|987|986.7|986.7|986.1|1000
1610613800000|2021-01-14 08:43:20|986.9|986.7|987|986.7|987|986.9|986.9|986.7|4060
1610613810000|2021-01-14 08:43:30|987.1|986.8|987.7|987.2|987.8|987.2|987.1|986.8|19820
1610613820000|2021-01-14 08:43:40|987.9|987.3|987.9|987.4|988.2|987.4|987.9|987.3|0
1610613830000|2021-01-14 08:43:50|988||987.9||988.1||987.9||0
1610613840000|2021-01-14 08:44:00|987.8|987.3|988|987.5|988|987.7|987.3|986.7|103422
1610613850000|2021-01-14 08:44:10|988.1|987.6|988.6|987.9|988.6|987.9|988.1|987.6|0
1610613860000|2021-01-14 08:44:20|988.7|988.2|989|988.3|989.3|988.9|988.7|988.2|6758
1610613870000|2021-01-14 08:44:30|989.1|988.4|989.5|989.2|989.6|989.3|989.1|988.4|2291
1610613880000|2021-01-14 08:44:40|989.4|989.3|988.9|988.5|989.4|989.3|988.9|988.5|5832
1610613900000|2021-01-14 08:45:00|988.8|988.4|988.6|988.1|988.8|988.4|988.3|987.9|4724
1610613910000|2021-01-14 08:45:10|988.5|988|988.5|988|988.5|988|988.5|988|0
1610613920000|2021-01-14 08:45:20|988.4|987.8|987.9|987.7|988.4|987.9|987.9|987.7|351
1610613930000|2021-01-14 08:45:30|987.8|987.5|987|986.6|988.1|987.6|987|986.5|1992
1610613940000|2021-01-14 08:45:40|986.9|986.5|986.9|986.5|987|986.7|986.7|986.2|2118
1610613950000|2021-01-14 08:45:50|987|986.6|987|986.5|987.2|987|987|986.5|3912
1610613960000|2021-01-14 08:46:00|987.1|986.6|987.3|987|987.3|987.1|987|986.5|1503
1610613970000|2021-01-14 08:46:10|987.2|986.8|986.4|986.1|987.2|986.8|986.4|986.1|5856
1610613980000|2021-01-14 08:46:20|986.5|986.2|986.4|986.2|986.6|986.4|986.4|986.1|245
1610613990000|2021-01-14 08:46:30|986.5|986.3|986.2|986|986.5|986.4|986.2|986|3676
1610614000000|2021-01-14 08:46:40|986.3||986.4||986.4||986.3||0
1610614010000|2021-01-14 08:46:50|986.6|986.1|986.6|986.1|986.8|986.1|986.5|986.1|425
1610614020000|2021-01-14 08:47:00|986.5|986|986.2|985.8|986.5|986|986.1|985.6|5850
1610614030000|2021-01-14 08:47:10|986.3|985.9|986.2|985.7|986.4|986.1|986.2|985.7|860
1610614040000|2021-01-14 08:47:20||985.6||985.7||985.7||985.6|0
1610614050000|2021-01-14 08:47:30|986.1|985.6|985.2|985|986.1|985.6|985.2|985|2286
1610614060000|2021-01-14 08:47:40|985.3|985.1|986|985.5|986|985.5|985.3|985.1|5633
1610614070000|2021-01-14 08:47:50|985.9|985.4|985.6|985|985.9|985.4|985.6|985|2358
1610614080000|2021-01-14 08:48:00|985.5|984.8|985.4|984.8|985.5|985.1|985.1|984.8|12394
1610614090000|2021-01-14 08:48:10|985.6|985.1|985.4|985.2|985.6|985.2|985.3|985.1|1160
1610614100000|2021-01-14 08:48:20|985.5|985.1|985.8|985.4|985.8|985.5|985.4|985.1|2435
1610614110000|2021-01-14 08:48:30|985.9|985.5|986.2|985.6|986.3|985.6|985.9|985.5|0
1610614120000|2021-01-14 08:48:40|986.1|985.7|986|985.5|986.1|985.7|985.9|985.5|0
1610614140000|2021-01-14 08:49:00|985.9|985.4|985.8|985.4|985.9|985.5|985.6|985.4|1685
1610614150000|2021-01-14 08:49:10|985.7|985.3|985.1|984.8|985.8|985.3|985|984.8|13288
1610614160000|2021-01-14 08:49:20|985|984.9|985.3|985.1|985.3|985.1|985|984.9|4318
1610614170000|2021-01-14 08:49:30|985.2|984.9|984.6|984.4|985.3|984.9|984.6|984.4|4751
1610614180000|2021-01-14 08:49:40|984.5|984.3|984.5|984.2|984.8|984.4|984.4|984.2|4466
1610614190000|2021-01-14 08:49:50|984.4|984.3|984.5|984.2|984.6|984.4|984.4|984.2|1141
1610614200000|2021-01-14 08:50:00|984.4|984.1|984.3|984.1|984.4|984.1|984.2|984|3195
1610614210000|2021-01-14 08:50:10|984.4|984.2|984.6|984.2|984.9|984.4|984.3|984.1|4729
1610614220000|2021-01-14 08:50:20|984.7|984.3|984.5|984.3|984.8|984.5|984.5|984.2|6096
1610614230000|2021-01-14 08:50:30|984.6|984.2|984.5|984.1|984.6|984.2|984.4|984.1|0
1610614240000|2021-01-14 08:50:40|984.4|984.2|984.6|984.4|984.6|984.4|984.3|984.2|364
1610614250000|2021-01-14 08:50:50|984.8|984.5|984|983.7|984.9|984.6|983.9|983.5|16517
1610614260000|2021-01-14 08:51:00|983.9|983.8|983.5|983.3|984.1|983.9|983.5|983.3|12229
1610614270000|2021-01-14 08:51:10|983.4|983.1|983.4|983|983.5|983.1|983.3|982.9|306
1610614280000|2021-01-14 08:51:20|983.3|982.9|983.4|982.9|983.4|982.9|983.1|982.8|519
1610614290000|2021-01-14 08:51:30|983.5||983.4||983.5||983.4||1983
1610614300000|2021-01-14 08:51:40|983.3|982.8|982.9|982.6|983.3|982.8|982.8|982.5|458
1610614310000|2021-01-14 08:51:50|982.8|982.5|982.4|981.9|982.8|982.5|982.4|981.9|1843
1610614320000|2021-01-14 08:52:00|982.5|981.8|982.7|982.3|983.4|983.1|982.5|981.8|48069
1610614330000|2021-01-14 08:52:10|982.6|982.4|982.3|982.1|982.6|982.4|982.2|982.1|4676
1610614340000|2021-01-14 08:52:20|982.4|982.2|982.7|982.5|982.7|982.5|982.4|982.2|700
1610614350000|2021-01-14 08:52:30|982.8|982.6|984.5|984.1|984.7|984.1|982.8|982.6|2786
1610614360000|2021-01-14 08:52:40|984.6|984.2|985|984.5|985.1|984.5|984.6|984.2|1200
1610614370000|2021-01-14 08:52:50|985.1|984.6|985.3|984.9|985.4|984.9|985.1|984.6|0
1610614380000|2021-01-14 08:53:00|985.2|984.8|983.6|983.1|985.2|984.8|983.5|983.1|5421
1610614390000|2021-01-14 08:53:10|983.5|983.2|983.8|983.2|983.8|983.3|983.5|983.2|1719
1610614400000|2021-01-14 08:53:20|983.7|983.1|983.2|982.7|983.7|983.1|983.1|982.6|351
1610614410000|2021-01-14 08:53:30|983.1|982.6|983|982.4|983.1|982.6|983|982.3|0
1610614420000|2021-01-14 08:53:40|983.2|982.6|983.2|982.6|983.3|983|983.2|982.6|2881
1610614430000|2021-01-14 08:53:50|983|982.7|982.9|982.5|983|982.7|982.9|982.5|0
1610614440000|2021-01-14 08:54:00|982.8|982.3|982.5|982.2|982.8|982.3|982.3|982.1|721
1610614450000|2021-01-14 08:54:10|982.6|982.3|982.7|982.4|982.9|982.5|982.6|982.3|1325
1610614460000|2021-01-14 08:54:20|982.6|982.5|983|982.7|983|982.7|982.5|982.5|255
1610614470000|2021-01-14 08:54:30|983.2|982.8|983.3|982.9|983.8|983.6|983.2|982.8|12339
1610614480000|2021-01-14 08:54:40|983|982.8|983|982.7|983|982.8|982.9|982.4|250
1610614490000|2021-01-14 08:54:50|982.9|982.5|982.8|982.5|982.9|982.6|982.8|982.4|1919
1610614500000|2021-01-14 08:55:00|982.7|982.4|982.2|982|982.7|982.4|982.2|982|1333
1610614510000|2021-01-14 08:55:10|982.3|981.7|982.4|981.9|982.4|982.1|981.8|981.2|3366
1610614520000|2021-01-14 08:55:20||982||982||982.1||981.9|0
1610614530000|2021-01-14 08:55:30|982.5|982.1|983.8|983.6|983.8|983.6|982.5|982.1|3862
1610614540000|2021-01-14 08:55:40|983.7|983.5|983.4|983.2|983.7|983.5|983.3|982.8|967
1610614550000|2021-01-14 08:55:50|983.6|983.3|983.1|982.7|983.6|983.3|983.1|982.7|2762
1610614560000|2021-01-14 08:56:00||982.8||982.6||982.8||982.6|0
1610614570000|2021-01-14 08:56:10||982.7||982.8||982.8||982.6|0
1610614580000|2021-01-14 08:56:20|983.3|982.7|982.9|982.4|983.3|982.7|982.9|982.4|1241
1610614590000|2021-01-14 08:56:30|983|982.5|982.9|982.6|983.1|982.8|982.9|982.3|0
1610614600000|2021-01-14 08:56:40|983.1|982.5|982.1|981.8|983.1|982.7|982.1|981.8|8004
1610614610000|2021-01-14 08:56:50|982|982|982.2|981.9|982.3|982|982|981.8|5213
1610614620000|2021-01-14 08:57:00|982.4|982|982.1|981.9|982.5|982.1|982.1|981.9|1768
1610614630000|2021-01-14 08:57:10|982|981.8|981.7|981.5|982.2|981.9|981.7|981.5|3024
1610614640000|2021-01-14 08:57:20|981.6|981.4|981.7|981.4|981.7|981.5|981.5|981.3|4141
1610614650000|2021-01-14 08:57:30|981.6|981.3|981.2|980.9|981.6|981.3|981.1|980.8|1180
1610614660000|2021-01-14 08:57:40|981.3|981|981.4|981|981.5|981|981.2|980.9|0
1610614670000|2021-01-14 08:57:50|981.2|981.1|981.2|981|981.6|981.3|981.2|980.8|20160
1610614680000|2021-01-14 08:58:00|981.3|981.1|980.9|980.5|981.4|981.1|980.6|980.4|8182
1610614690000|2021-01-14 08:58:10|981.1|980.6|981.2|981|981.3|981.1|980.9|980.6|2593
1610614700000|2021-01-14 08:58:20|981.1|981.1|981.3|981.1|981.4|981.2|981.1|981|7074
1610614710000|2021-01-14 08:58:30|981.4|981.2|981.1|980.7|981.5|981.2|981.1|980.7|4638
1610614720000|2021-01-14 08:58:40|981|981|980.3|980|981.1|981|980.3|980|4952
1610614730000|2021-01-14 08:58:50|980.4|980.1|980.6|980.3|980.6|980.4|980.4|980.1|3334
1610614740000|2021-01-14 08:59:00|980.5|980.1|980.3|980|980.5|980.1|980.1|980|4178
1610614750000|2021-01-14 08:59:10|980.4|980.1|980.1|979.8|980.4|980.1|980.1|979.8|50
1610614760000|2021-01-14 08:59:20|980|979.9|980.3|980|980.6|980.4|979.9|979.5|10104
1610614770000|2021-01-14 08:59:30|980.1|980.1|980.5|980.1|980.5|980.1|980.1|980.1|1109
1610614780000|2021-01-14 08:59:40|980.4|980.4|980.4|980.1|980.4|980.4|980.4|980.1|4527
1610614800000|2021-01-14 09:00:00|980.3|980|980.2|979.9|980.4|980.1|980.1|979.8|7932
1610614810000|2021-01-14 09:00:10|980.3|980|980|979.9|980.4|980.1|980|979.8|1704
1610614820000|2021-01-14 09:00:20|979.9|979.8|979.9|979.8|979.9|979.8|979.9|979.8|0
1610614830000|2021-01-14 09:00:30||979.7||979.7||979.7||979.7|250
1610614840000|2021-01-14 09:00:40|979.8|979.6|980|979.5|980|979.6|979.7|979.2|1591
1610614850000|2021-01-14 09:00:50|979.9|979.6|979.9|979.7|979.9|979.7|979.9|979.6|0
1610614860000|2021-01-14 09:01:00|979.8|979.6|980|979.8|980.3|980|979.8|979.6|1965
1610614870000|2021-01-14 09:01:10|979.9|979.9|980.5|980.2|980.5|980.2|979.9|979.7|2347
1610614880000|2021-01-14 09:01:20|980.6|980.1|980.5|980.1|980.6|980.3|980.1|979.9|3790
1610614890000|2021-01-14 09:01:30|980.6|980.2|980.9|980.5|980.9|980.5|980.6|980.2|1079
1610614900000|2021-01-14 09:01:40|981|980.6|981.3|980.9|981.4|980.9|980.9|980.6|1588
1610614910000|2021-01-14 09:01:50|981.4|981.1|981.6|981.2|981.7|981.3|981.4|981.1|788
1610614920000|2021-01-14 09:02:00|981.7|981.3|981|980.5|981.9|981.4|981|980.5|15305
1610614940000|2021-01-14 09:02:20|980.9|980.4|980.4|980.1|980.9|980.4|980.4|980.1|996
1610614950000|2021-01-14 09:02:30|980.6|980.2|980.4|980.1|980.8|980.5|980.4|980.1|1778
1610614960000|2021-01-14 09:02:40|980.3|980|979.5|979.1|980.4|980|979.3|978.8|7986
1610614970000|2021-01-14 09:02:50|979.6|979.2|979.9|979.5|979.9|979.5|979.6|979.2|0
1610614980000|2021-01-14 09:03:00|979.8|979.4|979.5|979.2|979.8|979.4|979.5|979.2|3663
1610614990000|2021-01-14 09:03:10|979.2|979|979.3|978.8|979.4|979|979|978.7|4677
1610615000000|2021-01-14 09:03:20|979.4||979.4||979.4||979.4||50
1610615010000|2021-01-14 09:03:30|979.3|978.9|979.9|979.7|980.1|980|979.3|978.9|8542
1610615020000|2021-01-14 09:03:40|979.8|979.5|980|979.5|980|979.5|979.6|979.4|1559
1610615030000|2021-01-14 09:03:50|980.1|979.6|980.2|979.8|980.3|980|980|979.6|2172
1610615040000|2021-01-14 09:04:00|980.3|979.9|980.9|980.2|980.9|980.2|980.3|979.9|0
1610615050000|2021-01-14 09:04:10|980.8|980.3|981.2|980.6|981.3|980.6|980.8|980.3|0
1610615060000|2021-01-14 09:04:20|981.3|980.7|981.2|980.9|981.4|981|980.9|980.7|1949
1610615070000|2021-01-14 09:04:30|981|980.5|981.4|981|981.4|981|980.6|980.5|31565
1610615080000|2021-01-14 09:04:40|981.5||981.6||981.7||981.5||0
1610615090000|2021-01-14 09:04:50|982|981.1|982.3|982|982.3|982|981.9|981.1|23640
1610615100000|2021-01-14 09:05:00|982.4|982.1|983|982.8|983.1|982.8|982.4|982.1|3954
1610615110000|2021-01-14 09:05:10|983.2|982.9|983.4|982.9|983.7|983.3|983.2|982.9|3349
1610615130000|2021-01-14 09:05:30||982.8||982.8||982.8||982.8|0
1610615140000|2021-01-14 09:05:40||982.9||982.9||982.9||982.9|0
1610615150000|2021-01-14 09:05:50|983.3|982.8|982.6|982.3|983.3|982.8|982.6|982.3|2233
1610615160000|2021-01-14 09:06:00|982.7|982.2|983.2|982.8|983.2|982.8|982.7|982.1|2202
1610615170000|2021-01-14 09:06:10||982.7||982.7||982.9||982.7|99
1610615180000|2021-01-14 09:06:20|983.1|982.8|983|982.6|983.1|982.8|983|982.5|73
1610615190000|2021-01-14 09:06:30|983.1|982.7|983.1|982.9|983.2|983.1|983.1|982.5|8411
1610615200000|2021-01-14 09:06:40|983.2|982.7|983.1|982.6|983.4|983.3|983.1|982.6|4455
1610615210000|2021-01-14 09:06:50|983|982.5|982|981.7|983|982.9|982|981.7|8673
1610615220000|2021-01-14 09:07:00|981.9|981.5|982.4|982.1|982.8|982.4|981.9|981.4|6503
1610615230000|2021-01-14 09:07:10|982.5|982.4|982.8|982.4|982.8|982.5|982.5|982.4|0
1610615240000|2021-01-14 09:07:20|982.7|982.5|982.7|982.5|982.7|982.5|982.6|982.4|2977
1610615250000|2021-01-14 09:07:30|982.6|982.4|982.6|982.1|982.6|982.4|982.6|982.1|0
1610615260000|2021-01-14 09:07:40|982.5|982.4|982.2|981.9|982.5|982.4|982.2|981.9|51
1610615270000|2021-01-14 09:07:50|982.1|981.8|981.8|981.5|982.1|981.8|981.6|981.1|1772
1610615280000|2021-01-14 09:08:00|981.9|981.4|982.2|981.6|982.2|981.6|981.8|981.4|5000
1610615290000|2021-01-14 09:08:10|982.1|981.5|981.8|981.4|982.1|981.5|981.8|981.4|1235
1610615300000|2021-01-14 09:08:20|981.7|981.3|982|981.5|982|981.5|981.5|981.3|1989
1610615320000|2021-01-14 09:08:40||981.4||981.5||981.5||981.4|0
1610615330000|2021-01-14 09:08:50|981.9|981.4|981.7|981.5|981.9|981.5|981.3|981.1|5391
1610615340000|2021-01-14 09:09:00|981.9|981.6|982.1|981.8|982.2|982.1|981.9|981.6|1778
1610615350000|2021-01-14 09:09:10|982.2|981.6|981.7|981.4|982.2|981.8|981.7|981.2|1991
1610615360000|2021-01-14 09:09:20|981.8|981.3|981.8|981.6|981.8|981.6|981.6|981.3|1702
1610615370000|2021-01-14 09:09:30|982.1|981.7|982.8|982.1|982.8|982.3|982.1|981.7|1863
1610615380000|2021-01-14 09:09:40|982.7|982.5|982.7|982.3|982.7|982.5|982.5|982.1|1447
1610615390000|2021-01-14 09:09:50|982.6||982.7||982.7||982.6||0
1610615400000|2021-01-14 09:10:00|982.6|982.2|982.5|982.1|982.6|982.2|982.5|982|0
1610615420000|2021-01-14 09:10:20|982.4|982|981.6|981.2|982.4|982|981.6|981.2|2272
1610615430000|2021-01-14 09:10:30|981.5|981.3|981.5|981.3|981.5|981.3|981.4|981.3|0
1610615440000|2021-01-14 09:10:40|981.4|981.2|981.5|981.3|981.5|981.3|981.4|981.2|102
1610615450000|2021-01-14 09:10:50|981.7|981.4|981.8|981.3|982|981.6|981.7|981.3|1901
1610615470000|2021-01-14 09:11:10||981.2||981.3||981.3||981.2|0
1610615480000|2021-01-14 09:11:20|981.7|981.2|981|980.6|981.7|981.2|981|980.6|3397
1610615490000|2021-01-14 09:11:30|980.9|980.7|981.2|980.8|981.2|980.8|980.8|980.6|0
1610615500000|2021-01-14 09:11:40|981.3||981.2||981.3||981.2||0
1610615510000|2021-01-14 09:11:50|981.3|980.9|981.6|981.2|981.6|981.2|981.2|980.9|1295
1610615520000|2021-01-14 09:12:00|981.7|981.3|981.6|981.2|981.7|981.4|981.6|981.2|0
1610615530000|2021-01-14 09:12:10|981.7|981.3|981.8|981.4|981.8|981.4|981.7|981.3|0
1610615540000|2021-01-14 09:12:20|981.9|981.5|981.8|981.5|982|981.5|981.8|981.5|0
1610615550000|2021-01-14 09:12:30|981.9|981.6|982|981.6|982.1|981.8|981.9|981.6|850
1610615560000|2021-01-14 09:12:40|981.9|981.7|981.9|981.7|981.9|981.7|981.9|981.7|1000
1610615570000|2021-01-14 09:12:50|982||981.9||982||981.9||0
1610615580000|2021-01-14 09:13:00|982|981.8|982|981.8|982|981.8|982|981.8|0
1610615590000|2021-01-14 09:13:10|981.9|981.7|981.7|981.3|981.9|981.7|981.7|981.3|1179
1610615600000|2021-01-14 09:13:20|981.6|981.1|981.8|981.5|981.8|981.5|981.5|981|1391
1610615610000|2021-01-14 09:13:30|981.9|981.6|982.3|981.9|982.3|981.9|981.9|981.6|1187
1610615620000|2021-01-14 09:13:40|982.1|981.8|982.3|982|982.3|982|982.1|981.8|130
1610615640000|2021-01-14 09:14:00|982.2||982.2||982.3||982.1||100
1610615650000|2021-01-14 09:14:10|982.1|981.9|981.8|981.5|982.1|981.9|981.7|981.5|2432
1610615660000|2021-01-14 09:14:20|981.9|981.6|982.1|982|982.1|982|981.9|981.6|1401
1610615670000|2021-01-14 09:14:30|982.2|982.1|982.5|982.2|982.5|982.2|982.2|982.1|1707
1610615680000|2021-01-14 09:14:40|982.6|982.3|982.6|982.3|982.7|982.3|982.6|982.3|0
1610615690000|2021-01-14 09:14:50|982.7|982.4|982.7|982.2|982.7|982.5|982.4|981.9|12912
1610615700000|2021-01-14 09:15:00|982.6||982.7||982.7||982.6||0
1610615710000|2021-01-14 09:15:10|982.6|982.3|982.7|982.5|982.7|982.5|982.6|982.3|1300
1610615720000|2021-01-14 09:15:20|982.6|982.4|982.6|982.3|982.7|982.5|982.4|982.2|4934
1610615730000|2021-01-14 09:15:30||982.2||982.3||982.3||982.2|0
1610615740000|2021-01-14 09:15:40||982.2||982.2||982.2||982.2|0
1610615760000|2021-01-14 09:16:00|982.7|982.3|982.6|982.2|982.7|982.4|982.6|982.2|0
1610615770000|2021-01-14 09:16:10|982.5|982.3|982.6|982.3|982.6|982.3|982.4|982.2|190
1610615780000|2021-01-14 09:16:20|982.7|982.2|982.7|982.4|982.7|982.4|982.7|982.2|0
1610615790000|2021-01-14 09:16:30||982.5||982.5||982.5||982.5|0
1610615800000|2021-01-14 09:16:40||982.6||982.6||982.6||982.5|1300
1610615810000|2021-01-14 09:16:50|982.6|982.5|982.7|982.6|982.7|982.6|982.6|982.5|29880
1610615820000|2021-01-14 09:17:00||982.5||982.6||982.6||982.5|4518
1610615830000|2021-01-14 09:17:10|982.8|982.7|983.1|982.7|983.4|983|982.8|982.7|9860
1610615840000|2021-01-14 09:17:20|983.3|982.8|983.6|983.2|983.7|983.3|983.3|982.8|2159
1610615850000|2021-01-14 09:17:30|||||||||200
1610615860000|2021-01-14 09:17:40|983.7|983.3|983.3|983.2|983.8|983.4|983.3|983.1|830
1610615870000|2021-01-14 09:17:50|983.4|983.1|983.3|983.1|983.5|983.1|983.2|983.1|77
1610615880000|2021-01-14 09:18:00|983.2|983|983.1|982.8|983.3|983|982.9|982.7|3045
1610615890000|2021-01-14 09:18:10|983.2|982.9|983.3|982.9|983.3|982.9|983.2|982.9|0
1610615900000|2021-01-14 09:18:20|983.2||983.2||983.2||983.2||0
1610615910000|2021-01-14 09:18:30|983.3|983|983.3|983|983.4|983|983.3|983|0
1610615930000|2021-01-14 09:18:50|983.2|983.1|983.2|983|983.2|983.1|983.2|983|0
1610615940000|2021-01-14 09:19:00|983.3|983.1|983.3|983.1|983.3|983.1|983.2|983.1|45
1610615950000|2021-01-14 09:19:10|983.2|983.2|983.4|983.2|983.4|983.2|983.2|983.1|3189
1610615960000|2021-01-14 09:19:20|983.3|983.3|983.4|983.3|983.5|983.3|983.3|983.2|17509
1610615970000|2021-01-14 09:19:30|983.5|983.4|983.7|983.5|983.8|983.5|983.5|983.4|4031
1610615980000|2021-01-14 09:19:40|983.6|983.4|982.6|982.2|983.6|983.4|982.5|982.1|11855
1610615990000|2021-01-14 09:19:50|982.8|982.3|982.9|982.4|982.9|982.6|982.7|982.3|2000
1610616000000|2021-01-14 09:20:00|982.8|982.3|982.9|982.5|982.9|982.6|982.5|982.3|700
1610616020000|2021-01-14 09:20:20|983|982.6|983.1|982.8|983.2|982.9|983|982.6|1919
1610616030000|2021-01-14 09:20:30|983.2|982.9|983.1|982.8|983.3|982.9|983.1|982.8|0
1610616040000|2021-01-14 09:20:40|983|982.7|982.5|982.2|983|982.7|982.5|982.1|2155
1610616050000|2021-01-14 09:20:50|982.6|982.3|982.7|982.6|982.7|982.6|982.5|982.3|0
1610616060000|2021-01-14 09:21:00|982.8|982.7|982.7|982.5|983.3|982.9|982.7|982.5|8034
1610616070000|2021-01-14 09:21:10|982.6|982.4|982.3|982|982.6|982.4|982.3|982|1738
1610616080000|2021-01-14 09:21:20|982.4|982.1|982.5|982.1|982.5|982.2|982.4|982.1|0
1610616090000|2021-01-14 09:21:30|982.4|982|982.3|982|982.4|982|982.3|981.9|0
1610616100000|2021-01-14 09:21:40|982.2|981.9|982.1|981.7|982.2|981.9|981.9|981.7|700
1610616110000|2021-01-14 09:21:50|982.2|981.8|982.3|981.9|982.4|982.1|982.1|981.8|1984
1610616120000|2021-01-14 09:22:00||982||981.9||982||981.9|0
1610616130000|2021-01-14 09:22:10||982||982||982||982|0
1610616140000|2021-01-14 09:22:20|982.2|981.9|982.1|981.9|982.2|981.9|982|981.9|204
1610616150000|2021-01-14 09:22:30|982|981.7|981.9|981.7|982|981.7|981.8|981.6|1100
1610616160000|2021-01-14 09:22:40||981.6||981.6||981.6||981.6|0
1610616170000|2021-01-14 09:22:50||981.7||981.7||981.7||981.7|0
1610616180000|2021-01-14 09:23:00|981.8|981.6|981.7|981.4|981.8|981.6|981.6|981.3|1053
1610616190000|2021-01-14 09:23:10|981.6|981.3|981.7|981.4|981.8|981.4|981.5|981|526
1610616200000|2021-01-14 09:23:20|981.6|981.3|981.7|981.3|981.7|981.4|981.6|981.2|0
1610616210000|2021-01-14 09:23:30|981.8|981.4|981.8|981.6|981.8|981.6|981.8|981.4|0
1610616220000|2021-01-14 09:23:40|981.7|981.5|981.8|981.5|981.8|981.6|981.7|981.4|3235
1610616230000|2021-01-14 09:23:50|981.9|981.6|981.9|981.6|982.1|981.8|981.8|981.6|1227
1610616240000|2021-01-14 09:24:00|982|981.7|982.2|981.8|982.2|981.8|981.9|981.7|622
1610616250000|2021-01-14 09:24:10|982.1|981.9|982.1|981.9|982.2|982.1|981.9|981.7|1899
1610616260000|2021-01-14 09:24:20|982.2||982.1||982.2||982.1||0
1610616270000|2021-01-14 09:24:30|982|981.7|981.6|981.4|982|981.7|981.6|981.4|1106
1610616280000|2021-01-14 09:24:40|981.5|981.2|981.4|981.1|981.5|981.2|981.3|980.9|270
1610616290000|2021-01-14 09:24:50|981.3|981.5|981.7|981.5|981.7|981.5|981.3|981.2|30246
1610616300000|2021-01-14 09:25:00|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.4|659
1610616310000|2021-01-14 09:25:10|982|981.7|982.1|981.8|982.1|981.8|982|981.7|0
1610616320000|2021-01-14 09:25:20|982|981.7|981.7|981.4|982|981.7|981.7|981.4|1832
1610616330000|2021-01-14 09:25:30|981.8|981.5|982.1|981.7|982.1|981.8|981.8|981.5|1400
1610616340000|2021-01-14 09:25:40||981.6||981.6||981.7||981.6|0
1610616350000|2021-01-14 09:25:50|981.9|981.7|981.9|981.5|981.9|981.7|981.8|981.5|0
1610616360000|2021-01-14 09:26:00|982|981.6|982.1|981.7|982.2|981.9|982|981.6|100
1610616370000|2021-01-14 09:26:10|982|981.6|981.9|981.4|982|981.6|981.9|981.4|0
1610616380000|2021-01-14 09:26:20||981.5||981.4||981.5||981.4|0
1610616390000|2021-01-14 09:26:30||981.5||981.5||981.6||981.5|0
1610616400000|2021-01-14 09:26:40|981.8|981.4|981.7|981.4|981.8|981.4|981.6|981.4|608
1610616410000|2021-01-14 09:26:50|981.6|981.2|981.6|981.4|981.6|981.4|981.5|981.2|1000
1610616420000|2021-01-14 09:27:00|981.7|981.5|981.7|981.5|981.9|981.5|981.6|981.5|1059
1610616430000|2021-01-14 09:27:10|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|0
1610616440000|2021-01-14 09:27:20|981.9|981.7|982.1|981.8|982.1|981.8|981.9|981.7|187
1610616450000|2021-01-14 09:27:30|982|981.7|982|981.7|982|981.7|982|981.7|774
1610616460000|2021-01-14 09:27:40|981.9|981.6|981.6|981.3|981.9|981.6|981.6|981.3|2213
1610616470000|2021-01-14 09:27:50|981.7|981.4|981.8|981.5|981.8|981.5|981.7|981.4|0
1610616480000|2021-01-14 09:28:00||981.4||981.5||981.6||981.4|0
1610616490000|2021-01-14 09:28:10|981.7|981.4|982|981.7|982.1|981.7|981.6|981.3|1000
1610616500000|2021-01-14 09:28:20|981.9|981.6|981.6|981.2|982|981.7|981.4|981.1|22802
1610616510000|2021-01-14 09:28:30||981.3||981.4||981.4||981.3|0
1610616520000|2021-01-14 09:28:40|981.7|981.5|981.8|981.4|981.9|981.6|981.7|981.4|2933
1610616540000|2021-01-14 09:29:00|981.9|981.5|981.9|981.8|982.2|981.8|981.9|981.5|1269
1610616550000|2021-01-14 09:29:10|981.8|981.7|981.6|981.3|981.9|981.8|981.6|981.3|2101
1610616560000|2021-01-14 09:29:20|981.5|981.2|982.1|981.8|982.1|981.9|981.2|980.9|1595
1610616570000|2021-01-14 09:29:30||981.7||981.6||981.8||981.6|0
1610616590000|2021-01-14 09:29:50|982.2|981.7|982.2|981.8|982.3|982|982.2|981.7|436
1610616600000|2021-01-14 09:30:00|982.1|981.7|982|981.7|982.1|981.7|982|981.6|2245
1610616610000|2021-01-14 09:30:10|981.9|981.8|981.6|981.3|981.9|981.8|981.5|981.2|1034
1610616620000|2021-01-14 09:30:20|981.7|981.2|982|981.6|982|981.7|981.7|981.2|232
1610616630000|2021-01-14 09:30:30||981.5||981.5||981.6||981.5|0
1610616640000|2021-01-14 09:30:40|||||||||100
1610616650000|2021-01-14 09:30:50|981.9|981.3|981.6|981.2|981.9|981.3|981.6|981.2|549
1610616660000|2021-01-14 09:31:00||981.3||981.4||981.4||981.3|0
1610616670000|2021-01-14 09:31:10|981.7|981.5|981.8|981.7|981.8|981.7|981.7|981.5|1313
1610616680000|2021-01-14 09:31:20|981.6|981.6|981.7|981.2|981.8|981.6|981.6|981.2|1
1610616690000|2021-01-14 09:31:30|981.6|981.1|981.3|981|981.6|981.1|981|980.9|11049
1610616700000|2021-01-14 09:31:40|981.4|981.1|981.5|981.2|981.5|981.2|981.4|981.1|0
1610616720000|2021-01-14 09:32:00|981.4|981.3|981.5|981.2|981.6|981.5|981.4|981.2|2199
1610616730000|2021-01-14 09:32:10|981.6|981.3|981.5|981.2|981.6|981.3|981.5|981.2|0
1610616740000|2021-01-14 09:32:20|981.4|981.3|981.3|981|981.4|981.3|981.2|980.9|2823
1610616750000|2021-01-14 09:32:30|981.2|980.9|981.1|980.8|981.2|980.9|980.9|980.7|2660
1610616760000|2021-01-14 09:32:40|981.2|980.9|981.1|981|981.2|981|981.1|980.9|1193
1610616770000|2021-01-14 09:32:50|981.3|981.1|981.4|980.8|981.7|981.3|981.3|980.8|25575
1610616780000|2021-01-14 09:33:00||980.9||980.9||981||980.9|0
1610616790000|2021-01-14 09:33:10|981.3|981|981.2|980.9|981.3|981|981.2|980.8|2040
1610616800000|2021-01-14 09:33:20|981.4|981|981.3|981.1|981.4|981.2|981.3|981|300
1610616810000|2021-01-14 09:33:30|981.2|981|981.4|981.1|981.4|981.3|981.2|981|4489
1610616820000|2021-01-14 09:33:40|981.5|981.2|981.8|981.5|981.8|981.7|981.5|981.1|3396
1610616840000|2021-01-14 09:34:00|981.7|981.3|982.2|982|982.3|982|981.7|981.3|4413
1610616860000|2021-01-14 09:34:20|982.1||982.1||982.1||982.1||0
1610616870000|2021-01-14 09:34:30|982.2|981.9|982.2|982|982.2|982.1|982.1|981.9|3162
1610616890000|2021-01-14 09:34:50|982.1|982.1|982.3|982.1|982.4|982.1|981.9|981.7|65567
1610616900000|2021-01-14 09:35:00|982.4|982.2|983|982.8|983|982.8|982.4|982.2|6311
1610616910000|2021-01-14 09:35:10|983.1|982.9|983.4|983.2|983.4|983.2|983.1|982.9|3754
1610616920000|2021-01-14 09:35:20|983.5|983.3|983.6|983.2|983.8|983.6|983.3|983|9343
1610616940000|2021-01-14 09:35:40|983.7|983.3|983.8|983.6|983.8|983.7|983.7|983.3|6706
1610616950000|2021-01-14 09:35:50|983.7|983.5|983.5|983.2|983.8|983.6|983.5|983.2|8778
1610616960000|2021-01-14 09:36:00|983.6|983.3|983.6|983.3|983.6|983.5|983.5|983.2|5500
1610616970000|2021-01-14 09:36:10|983.5|983.4|983.8|983.6|983.8|983.7|983.5|983.4|21085
1610616980000|2021-01-14 09:36:20|983.7|983.5|983.7|983.5|983.7|983.5|983.7|983.5|650
1610617000000|2021-01-14 09:36:40|983.5|983.4|983.1|982.8|983.5|983.4|982.9|982.7|24267
1610617010000|2021-01-14 09:36:50|983|982.9|983.3|983|983.3|983|982.9|982.6|4931
1610617020000|2021-01-14 09:37:00|983.2|982.8|983.2|982.8|983.2|983|983.2|982.8|0
1610617030000|2021-01-14 09:37:10|983.3|982.9|983.2|982.9|983.3|983|983.2|982.8|0
1610617040000|2021-01-14 09:37:20|983.1|982.8|983|982.6|983.1|982.8|983|982.6|549
1610617050000|2021-01-14 09:37:30|982.9|982.5|982.8|982.4|982.9|982.5|982.8|982.4|0
1610617060000|2021-01-14 09:37:40|982.6|982.5|983|982.8|983.1|982.8|982.6|982.5|2010
1610617070000|2021-01-14 09:37:50|983.1|982.7|983.1|982.8|983.1|982.8|983|982.7|0
1610617080000|2021-01-14 09:38:00|983.2|982.9|983.5|983.2|983.5|983.4|983.2|982.9|519
1610617090000|2021-01-14 09:38:10|983.4|983.1|983.4|983.1|983.4|983.2|983.4|983.1|655
1610617100000|2021-01-14 09:38:20|983.3|983|982.7|982.6|983.3|983|982.7|982.4|53
1610617110000|2021-01-14 09:38:30|982.6|982.4|982.3|981.9|982.7|982.5|982.3|981.8|468
1610617120000|2021-01-14 09:38:40|982.4|982|982.3|982|982.4|982.1|982.3|982|0
1610617130000|2021-01-14 09:38:50|982.4|982.1|982.4|982.1|982.4|982.2|982.3|982.1|0
1610617140000|2021-01-14 09:39:00|982.3|982|982.1|981.9|982.4|982|982.1|981.9|1115
1610617150000|2021-01-14 09:39:10|982|981.8|982.2|981.9|982.3|981.9|982|981.6|2095
1610617160000|2021-01-14 09:39:20|982.3|982|982.4|982.2|982.4|982.3|982.3|982|1955
1610617170000|2021-01-14 09:39:30||982.3||982.3||982.3||982.2|0
1610617180000|2021-01-14 09:39:40|982.3|982.2|982.1|981.8|982.3|982.2|982.1|981.8|2568
1610617200000|2021-01-14 09:40:00|982|981.9|982.4|982.1|982.4|982.2|981.9|981.9|1891
1610617210000|2021-01-14 09:40:10|982.3|982|982.7|982.4|982.7|982.4|982.3|982|3450
1610617230000|2021-01-14 09:40:30|982.6|982.5|982.7|982.5|982.8|982.5|982.5|982.4|3100
1610617240000|2021-01-14 09:40:40|982.9|982.6|983.1|982.9|983.3|983|982.9|982.6|14185
1610617250000|2021-01-14 09:40:50|983.2|983|983.5|983.2|983.5|983.2|983.1|982.9|200
1610617260000|2021-01-14 09:41:00|983.7|983.3|984.2|983.8|984.3|984|983.7|983.2|28623
1610617270000|2021-01-14 09:41:10|984.3|983.9|984.8|984.4|984.9|984.7|984.3|983.9|6388
1610617280000|2021-01-14 09:41:20|984.7|984.3|985.5|985.2|985.6|985.2|984.5|984.2|7637
1610617290000|2021-01-14 09:41:30|985.4|985.3|985.3|985.1|985.6|985.4|985.1|984.8|4016
1610617300000|2021-01-14 09:41:40|985.2|984.9|985.1|984.8|985.3|985|985.1|984.8|265
1610617310000|2021-01-14 09:41:50|985|984.7|984.5|984|985|984.7|984.3|983.9|5144
1610617320000|2021-01-14 09:42:00|984.4|984.2|984.3|984|984.4|984.2|984.2|984|1303
1610617330000|2021-01-14 09:42:10|984.4|984.1|984.6|984.1|984.6|984.1|984.3|984.1|555
1610617340000|2021-01-14 09:42:20|984.5|984.2|984.5|984.2|984.6|984.4|984.5|984.2|3700
1610617350000|2021-01-14 09:42:30|984.4|984|984.3|984|984.5|984.1|984.3|984|1723
1610617360000|2021-01-14 09:42:40|984.4|984.1|984.6|984.3|984.6|984.4|984.3|984|1700
1610617370000|2021-01-14 09:42:50||984.4||984.3||984.5||984.3|0
1610617380000|2021-01-14 09:43:00|984.7|984.4|984.7|984.4|984.9|984.6|984.7|984.4|1622
1610617390000|2021-01-14 09:43:10|984.8|984.5|984.9|984.5|984.9|984.6|984.8|984.5|0
1610617400000|2021-01-14 09:43:20|984.8|984.4|984.5|984.1|984.8|984.4|984.2|984|2186
1610617410000|2021-01-14 09:43:30|984.4|984|984.7|984.4|984.7|984.4|984.3|984|2000
1610617420000|2021-01-14 09:43:40|984.6|984.2|984.3|984|984.6|984.2|984.3|984|2488
1610617430000|2021-01-14 09:43:50|984.2|984.1|984.3|983.9|984.3|984.1|984.1|983.8|3227
1610617440000|2021-01-14 09:44:00|984.4|984|984.5|984.1|984.5|984.2|984.3|983.9|1081
1610617450000|2021-01-14 09:44:10|984.6|984|984.6|984.4|984.6|984.4|984.6|983.9|919
1610617460000|2021-01-14 09:44:20|984.7|984.5|984.9|984.6|984.9|984.6|984.7|984.5|519
1610617470000|2021-01-14 09:44:30||984.5||984.5||984.5||984.5|0
1610617480000|2021-01-14 09:44:40|984.8|984.4|984.9|984.5|985|984.7|984.7|984.4|4899
1610617490000|2021-01-14 09:44:50|984.8|984.4|984.7|984.3|984.8|984.4|984.5|984.3|4522
1610617500000|2021-01-14 09:45:00|984.6|984.4|984.7|984.5|984.7|984.5|984.5|984.4|1270
1610617510000|2021-01-14 09:45:10|984.2|984.4|984.7|984.3|984.7|984.6|984.2|984.1|10000
1610617520000|2021-01-14 09:45:20|984.6|984.4|984.6|984.5|984.7|984.5|984.6|984.4|0
1610617530000|2021-01-14 09:45:30|984.5|984.4|984.6|984.4|984.6|984.5|984.5|984.4|1765
1610617540000|2021-01-14 09:45:40|984.7|984.5|984.8|984.7|984.8|984.7|984.7|984.5|1253
1610617550000|2021-01-14 09:45:50||984.6||984.6||984.6||984.6|0
1610617560000|2021-01-14 09:46:00|984.9|984.7|985|984.8|985|984.9|984.9|984.7|3946
1610617570000|2021-01-14 09:46:10|984.9|984.7|984.9|984.7|985|984.8|984.8|984.6|4118
1610617580000|2021-01-14 09:46:20|984.8|984.8|985.1|984.8|985.2|985|984.8|984.8|10062
1610617590000|2021-01-14 09:46:30|985.2|984.9|985.1|984.8|985.2|985|985.1|984.8|0
1610617600000|2021-01-14 09:46:40|985.2|984.9|984.9|984.7|985.2|985|984.9|984.7|2761
1610617610000|2021-01-14 09:46:50|985|984.8|984.9|984.6|985|984.8|984.9|984.6|140
1610617620000|2021-01-14 09:47:00|985|984.7|985.2|985|985.2|985|985|984.7|301
1610617630000|2021-01-14 09:47:10|985.4|985.1|985.8|985.5|985.9|985.5|985.4|985.1|1240
1610617640000|2021-01-14 09:47:20|985.7||985.8||985.8||985.7||0
1610617660000|2021-01-14 09:47:40|985.7|985.4|985.4|985.3|985.7|985.4|985.4|985.3|1770
1610617670000|2021-01-14 09:47:50|985.3|985.2|985.7|985.3|985.7|985.3|985.3|985.2|1402
1610617680000|2021-01-14 09:48:00|985.8|985.4|985.7|985.4|985.9|985.5|985.5|985.3|2050
1610617690000|2021-01-14 09:48:10|985.6||985.7||985.7||985.6||0
1610617700000|2021-01-14 09:48:20|985.6|985.5|985|984.7|985.6|985.5|985|984.7|5517
1610617710000|2021-01-14 09:48:30|985.2|984.6|985.4|985.1|985.5|985.1|985.2|984.6|1955
1610617720000|2021-01-14 09:48:40|985.5|985.2|986|985.7|986|985.8|985.4|985.2|1274
1610617730000|2021-01-14 09:48:50|986.1|985.8|986.1|986|986.1|986|986.1|985.8|400
1610617740000|2021-01-14 09:49:00|986|985.8|986|985.8|986|985.8|985.7|985.5|5557
1610617750000|2021-01-14 09:49:10|986.2|985.9|986.5|986.2|986.6|986.3|986.2|985.9|1750
1610617760000|2021-01-14 09:49:20|986.6|986.3|986.6|986.3|986.7|986.5|986.5|986.3|75
1610617770000|2021-01-14 09:49:30|986.7|986.4|986.7|986.5|986.7|986.5|986.7|986.4|517
1610617780000|2021-01-14 09:49:40|986.9|986.6|986.8|986.5|987|986.6|986.6|986.3|1968
1610617790000|2021-01-14 09:49:50|986.9|986.6|987|986.7|987|986.8|986.8|986.6|3122
1610617800000|2021-01-14 09:50:00|987.1|986.8|987.7|987.5|987.7|987.5|987.1|986.7|750
1610617810000|2021-01-14 09:50:10|987.6|987.4|987.1|986.8|987.6|987.4|986.9|986.7|7339
1610617820000|2021-01-14 09:50:20|987.3|986.9|987.5|987.1|987.5|987.2|987.3|986.9|0
1610617830000|2021-01-14 09:50:30||987.2||987.2||987.2||987.2|0
1610617850000|2021-01-14 09:50:50|987.4|987.3|987.4|987.2|987.6|987.4|987.4|987.2|1087
1610617860000|2021-01-14 09:51:00|987.6|987.3|987.6|987.3|987.6|987.3|987.4|987.1|671
1610617870000|2021-01-14 09:51:10|987.5|987.2|987.8|987.4|987.9|987.7|987.4|987.1|4721
1610617880000|2021-01-14 09:51:20|987.9|987.5|987.9|987.7|988|987.7|987.9|987.5|700
1610617890000|2021-01-14 09:51:30|988|987.8|988|987.8|988|987.8|987.9|987.7|1000
1610617900000|2021-01-14 09:51:40||987.9||987.8||987.9||987.8|1301
1610617910000|2021-01-14 09:51:50||987.9||987.9||987.9||987.8|576
1610617920000|2021-01-14 09:52:00|987.9|987.8|988|987.7|988|987.8|987.7|987.6|3361
1610617930000|2021-01-14 09:52:10|987.9|987.8|987.9|987.6|987.9|987.8|987.7|987.5|1524
1610617940000|2021-01-14 09:52:20|988|987.5|987.9|987.5|988|987.5|987.9|987.5|0
1610617950000|2021-01-14 09:52:30|987.8|987.4|987.7|987.5|987.8|987.5|987.6|987.4|1500
1610617960000|2021-01-14 09:52:40|987.6|987.4|987.7|987.5|987.9|987.6|987.6|987.4|3617
1610617970000|2021-01-14 09:52:50|987.6|987.4|987.7|987.4|987.7|987.4|987.5|987.4|2281
1610617980000|2021-01-14 09:53:00|987.6|987.2|987.5|987.2|987.6|987.2|987.4|987.2|624
1610617990000|2021-01-14 09:53:10|987.4|987.1|987.1|986.9|987.4|987.1|987.1|986.9|915
1610618000000|2021-01-14 09:53:20|987.2|986.8|987.3|987|987.3|987|987.2|986.8|119
1610618020000|2021-01-14 09:53:40|987.2|986.9|987.3|987.2|987.5|987.3|987.1|986.9|1619
1610618060000|2021-01-14 09:54:20|987.2|987.1|987.2|986.9|987.3|987.1|987.1|986.9|1934
1610618070000|2021-01-14 09:54:30|987.1|986.8|987.3|987|987.3|987|986.9|986.7|1500
1610618080000|2021-01-14 09:54:40|987.2|986.9|987.5|987.2|987.6|987.3|987.2|986.9|216
1610618090000|2021-01-14 09:54:50|987.4|987.1|987.4|987.3|987.4|987.3|987.4|987.1|0
1610618100000|2021-01-14 09:55:00|987.6|987.4|987.9|987.6|987.9|987.6|987.6|987.4|801
1610618110000|2021-01-14 09:55:10|988|987.7|988|987.7|988|987.8|987.9|987.6|1
1610618120000|2021-01-14 09:55:20|988.1|987.8|988.4|988.1|988.5|988.2|988.1|987.8|2155
1610618130000|2021-01-14 09:55:30|988.3|988|988|987.8|988.3|988|987.9|987.8|1165
1610618140000|2021-01-14 09:55:40|988.1|987.9|988.1|987.9|988.1|987.9|988|987.9|0
1610618150000|2021-01-14 09:55:50|988|987.8|988.1|987.9|988.1|987.9|987.9|987.8|1832
1610618160000|2021-01-14 09:56:00|988.2|987.8|988.6|988.4|988.7|988.4|988.2|987.8|2673
1610618170000|2021-01-14 09:56:10|988.7|988.3|988.2|988|988.8|988.4|988.1|988|2037
1610618180000|2021-01-14 09:56:20|988.1|987.9|988|987.8|988.1|987.9|988|987.7|1237
1610618190000|2021-01-14 09:56:30||987.9||987.9||987.9||987.9|0
1610618200000|2021-01-14 09:56:40|987.9|987.8|987.6|987.2|987.9|987.8|987.2|986.9|20623
1610618210000|2021-01-14 09:56:50|987.2|987.1|987.5|987.4|987.6|987.4|987.2|987.1|9312
1610618220000|2021-01-14 09:57:00|987.6|987.5|987.8|987.7|987.8|987.7|987.6|987.5|2907
1610618230000|2021-01-14 09:57:10|987.9|987.8|988|987.8|988.4|988.2|987.9|987.8|3537
1610618240000|2021-01-14 09:57:20|988.1|987.9|988.1|988|988.1|988|988.1|987.9|700
1610618250000|2021-01-14 09:57:30|988.3|988.1|987.9|987.8|988.3|988.1|987.9|987.7|3771
1610618260000|2021-01-14 09:57:40|987.8|987.7|987.6|987.3|987.8|987.8|987.5|987.3|922
1610618270000|2021-01-14 09:57:50|987.5|987.2|987.6|987.5|987.8|987.5|987.2|987.1|4362
1610618280000|2021-01-14 09:58:00|987.7|987.6|987.7|987.5|987.8|987.6|987.7|987.5|564
1610618290000|2021-01-14 09:58:10|987.6|987.4|987.5|987.3|987.7|987.4|987.5|987.3|785
1610618300000|2021-01-14 09:58:20|987.4|987.2|987.1|987|987.4|987.2|987.1|987|2938
1610618310000|2021-01-14 09:58:30|987.2||987.3||987.3||987.2||0
1610618320000|2021-01-14 09:58:40|987.2|986.9|986.9|986.6|987.2|986.9|986.8|986.6|135
1610618330000|2021-01-14 09:58:50|987|986.5|987.1|986.8|987.1|987|986.9|986.5|30581
1610618340000|2021-01-14 09:59:00|987.2|986.9|987.3|987|987.4|987.2|987.2|986.9|776
1610618350000|2021-01-14 09:59:10|987.4|987.1|987.7|987.4|987.7|987.4|987.2|987.1|3234
1610618360000|2021-01-14 09:59:20|987.8|987.5|987.8|987.6|987.9|987.8|987.6|987.4|3585
1610618370000|2021-01-14 09:59:30|987.7|987.4|987.8|987.5|987.8|987.6|987.4|987.3|4564
1610618380000|2021-01-14 09:59:40|987.7|987.6|987.7|987.4|987.8|987.6|987.6|987.3|4
1610618390000|2021-01-14 09:59:50|987.9|987.5|987.9|987.6|988|987.8|987.9|987.5|3840
1610618400000|2021-01-14 10:00:00|987.8|987.7|987.9|987.4|987.9|987.7|987.5|987.3|3852
1610618410000|2021-01-14 10:00:10|988|987.6|988.2|987.9|988.2|987.9|987.9|987.6|4
1610618420000|2021-01-14 10:00:20|988.1|988|987.6|987.4|988.2|988.1|987.6|987.4|4026
1610618430000|2021-01-14 10:00:30|987.5|987.3|987.7|987.4|987.7|987.4|987.5|987.2|1944
1610618440000|2021-01-14 10:00:40|987.8|987.5|988.2|988|988.3|988|987.8|987.5|6837
1610618450000|2021-01-14 10:00:50|988.1||988.2||988.2||988.1||0
1610618460000|2021-01-14 10:01:00|988.1|987.9|988|987.9|988.2|987.9|987.9|987.7|1427
1610618470000|2021-01-14 10:01:10|987.9|987.7|987.7|987.5|987.9|987.7|987.7|987.5|1440
1610618480000|2021-01-14 10:01:20|987.8|987.6|987.7|987.4|987.9|987.6|987.4|987.3|2831
1610618490000|2021-01-14 10:01:30|987.8||987.6||987.8||987.6||300
1610618500000|2021-01-14 10:01:40|987.5|987.3|987.3|987.1|987.6|987.4|987.2|987|2506
1610618510000|2021-01-14 10:01:50|987.4|987|987.3|987|987.4|987.1|987.2|987|988
1610618520000|2021-01-14 10:02:00|987.4|987.1|987.2|987|987.4|987.1|987.1|986.9|664
1610618530000|2021-01-14 10:02:10|987.1|986.8|987.2|987|987.2|987|987.1|986.8|700
1610618540000|2021-01-14 10:02:20|987.1|986.9|986.9|986.8|987.1|986.9|986.9|986.7|1154
1610618550000|2021-01-14 10:02:30|986.8|986.7|986.9|986.6|986.9|986.7|986.6|986.5|1715
1610618560000|2021-01-14 10:02:40|987|986.7|986.9|986.8|987.1|986.8|986.9|986.7|1340
1610618580000|2021-01-14 10:03:00||986.6||986.6||986.6||986.6|518
1610618590000|2021-01-14 10:03:10|986.8|986.5|986.4|986.2|986.8|986.6|986.4|986.2|694
1610618600000|2021-01-14 10:03:20|986.3|986.3|986.3|985.9|986.3|986.3|986.2|985.8|547
1610618610000|2021-01-14 10:03:30|986.2|985.8|986.1|985.8|986.2|985.8|986.1|985.8|0
1610618620000|2021-01-14 10:03:40||985.7||985.8||985.8||985.7|0
1610618640000|2021-01-14 10:04:00|986.2|985.9|985.9|985.8|986.3|986.1|985.9|985.8|2833
1610618650000|2021-01-14 10:04:10|985.8|985.7|985.3|985.1|985.8|985.7|985.3|985|1206
1610618670000|2021-01-14 10:04:30|985.5|985.2|985.9|985.7|986.2|985.9|985.5|985.2|2944
1610618680000|2021-01-14 10:04:40|986|985.8|986.2|985.9|986.2|985.9|986|985.8|70
1610618690000|2021-01-14 10:04:50|986.1|986|986.4|986.2|986.5|986.2|986.1|985.9|730
1610618700000|2021-01-14 10:05:00|986.5|986.3|986.6|986.3|986.6|986.3|986.5|986.3|0
1610618710000|2021-01-14 10:05:10|986.7|986.4|986.2|986|986.9|986.6|986.2|986|11570
1610618720000|2021-01-14 10:05:20|986.1|985.7|986|985.8|986.2|985.8|986|985.7|3000
1610618730000|2021-01-14 10:05:30||985.9||985.9||985.9||985.9|1577
1610618740000|2021-01-14 10:05:40|986.1|986|986|985.9|986.2|986|986|985.9|2252
1610618750000|2021-01-14 10:05:50|985.9|985.8|985.6|985.3|985.9|985.8|985.4|985.2|3217
1610618760000|2021-01-14 10:06:00|985.7|985.4|986.4|986|986.4|986|985.7|985.4|2357
1610618780000|2021-01-14 10:06:20|986.3|985.9|986.2|986|986.3|986|986.2|985.9|1256
1610618800000|2021-01-14 10:06:40|986.4|986.1|986.4|986.1|986.4|986.1|986.4|986.1|0
1610618810000|2021-01-14 10:06:50|986.3|986|986.3|986.1|986.3|986.1|986.2|986|780
1610618820000|2021-01-14 10:07:00|986.2|986|986.2|986|986.3|986.1|986|985.9|2278
1610618830000|2021-01-14 10:07:10||986.1||986.1||986.1||986.1|0
1610618840000|2021-01-14 10:07:20|986.3|986.2|986.6|986.3|986.7|986.3|986.3|986.1|1145
1610618850000|2021-01-14 10:07:30|986.5|986.2|986.2|986|986.5|986.2|986.2|986|179
1610618860000|2021-01-14 10:07:40|986.1|985.9|986.2|985.9|986.3|986|986|985.9|7340
1610618870000|2021-01-14 10:07:50|986|986|986.1|985.9|986.2|986|986|985.9|1250
1610618880000|2021-01-14 10:08:00|986.2|986|986.8|986.4|986.8|986.5|986.2|986|21400
1610618890000|2021-01-14 10:08:10|986.6|986.3|986.4|986.2|986.6|986.3|986.4|986.2|1389
1610618900000|2021-01-14 10:08:20|986.5|986.3|986.4|986.2|986.5|986.3|986.4|986.2|0
1610618910000|2021-01-14 10:08:30|986.5|986.3|986.5|986.4|986.5|986.4|986.5|986.3|989
1610618920000|2021-01-14 10:08:40|986.4|986.3|986.6|986.4|986.6|986.5|986.4|986.2|2569
1610618930000|2021-01-14 10:08:50|986.8|986.5|986.8|986.6|986.9|986.7|986.8|986.5|62
1610618940000|2021-01-14 10:09:00|986.7||986.8||986.8||986.7||0
1610618960000|2021-01-14 10:09:20|986.7||986.8||986.8||986.7||1
1610618970000|2021-01-14 10:09:30|986.7|986.7|986.8|986.6|986.8|986.7|986.7|986.6|517
1610618980000|2021-01-14 10:09:40|986.7|986.5|986.2|986.1|986.7|986.5|986.1|985.9|4806
1610619000000|2021-01-14 10:10:00|986.4|986.2|986.5|986.2|986.7|986.4|986.4|986.2|4903
1610619010000|2021-01-14 10:10:10|986.4||986.5||986.5||986.4||0
1610619030000|2021-01-14 10:10:30|986.6|986.3|986.7|986.3|986.7|986.5|986.6|986.3|2022
1610619040000|2021-01-14 10:10:40|986.6|986.4|986.4|986.1|986.6|986.5|986.4|986.1|2232
1610619060000|2021-01-14 10:11:00|986.5|986.2|986.7|986.5|986.7|986.5|986.5|986.2|1857
1610619070000|2021-01-14 10:11:10|986.9|986.6|987.1|986.8|987.2|986.8|986.7|986.6|8409
1610619080000|2021-01-14 10:11:20|987|986.7|986.9|986.7|987|986.7|986.9|986.7|0
1610619090000|2021-01-14 10:11:30|987|986.8|986.9|986.6|987.1|986.8|986.9|986.6|389
1610619100000|2021-01-14 10:11:40|986.8|986.5|986.4|986|986.8|986.5|986.3|986|1821
1610619110000|2021-01-14 10:11:50|986.3|986.1|986.4|986.1|986.4|986.1|986.2|986|700
1610619120000|2021-01-14 10:12:00|986.5|986.2|986.5|986.1|986.7|986.3|986.5|986.1|2403
1610619140000|2021-01-14 10:12:20|986.4|986|986.3|986|986.4|986|986.3|986|0
1610619150000|2021-01-14 10:12:30|986.4|986.1|986.4|986.1|986.4|986.1|986.4|986|0
1610619160000|2021-01-14 10:12:40|986.3|986|986.3|986.1|986.5|986.2|986|985.9|3843
1610619190000|2021-01-14 10:13:10|986.2|986|985.7|985.4|986.2|986|985.7|985.3|14485
1610619200000|2021-01-14 10:13:20|985.8|985.5|985.8|985.6|985.8|985.6|985.8|985.5|455
1610619210000|2021-01-14 10:13:30|985.7|985.7|985.7|985.4|985.7|985.7|985.7|985.4|100
1610619220000|2021-01-14 10:13:40|985.6|985.3|985.5|985.3|985.6|985.3|985.4|985.2|1208
1610619230000|2021-01-14 10:13:50|985.6|985.4|985.7|985.6|985.7|985.6|985.6|985.4|471
1610619240000|2021-01-14 10:14:00||985.5||985.6||985.6||985.5|0
1610619260000|2021-01-14 10:14:20|985.8|985.7|985.7|985.5|985.9|985.7|985.7|985.5|661
1610619270000|2021-01-14 10:14:30|985.6|985.6|985.6|985.4|985.7|985.6|985.5|985.4|2373
1610619280000|2021-01-14 10:14:40|985.7||985.6||985.7||985.6||0
1610619290000|2021-01-14 10:14:50|985.7|985.5|985.9|985.5|985.9|985.5|985.7|985.4|0
1610619300000|2021-01-14 10:15:00|985.8|985.4|985.7|985.4|985.8|985.4|985.5|985.3|1726
1610619310000|2021-01-14 10:15:10|985.6|985.3|985.5|985.3|985.6|985.4|985.5|985.3|700
1610619320000|2021-01-14 10:15:20||985.4||985.4||985.4||985.3|0
1610619330000|2021-01-14 10:15:30|985.6|985.3|985.8|985.6|986.1|985.9|985.6|985.3|14830
1610619340000|2021-01-14 10:15:40|985.9|985.7|985.9|985.7|986|985.7|985.8|985.7|0
1610619350000|2021-01-14 10:15:50|986|985.6|985.7|985.4|986|985.6|985.6|985.4|2083
1610619360000|2021-01-14 10:16:00||985.5||985.4||985.5||985.4|0
1610619370000|2021-01-14 10:16:10|985.8|985.5|985.7|985.5|986.3|986.1|985.7|985.5|12026
1610619380000|2021-01-14 10:16:20|985.6|985.4|985.8|985.4|985.9|985.4|985.2|985.1|2922
1610619390000|2021-01-14 10:16:30|985.7||985.7||985.7||985.7||0
1610619400000|2021-01-14 10:16:40|985.6||985.6||985.7||985.6||0
1610619410000|2021-01-14 10:16:50|985.7|985.5|986.2|986|986.3|986|985.6|985.5|333
1610619420000|2021-01-14 10:17:00|||||||||400
1610619430000|2021-01-14 10:17:10|986.1|985.9|985.7|985.4|986.2|986|985.5|985.3|2307
1610619440000|2021-01-14 10:17:20||985.3||985.3||985.3||985.3|0
1610619450000|2021-01-14 10:17:30|985.8|985.4|985.8|985.6|986.1|985.8|985.8|985.4|1206
1610619460000|2021-01-14 10:17:40|985.7|985.5|985.6|985.4|985.8|985.5|985.6|985.4|150
1610619470000|2021-01-14 10:17:50|985.5|985.3|985.4|985.2|985.6|985.3|985.2|985.1|32890
1610619480000|2021-01-14 10:18:00|985.5|985.3|986.3|985.8|986.3|985.8|985.5|985.3|2490
1610619490000|2021-01-14 10:18:10|986.2|985.9|986.6|986.2|986.7|986.4|986.2|985.9|406
1610619500000|2021-01-14 10:18:20|986.5|986.1|986.4|986|986.5|986.1|986.4|986|0
1610619510000|2021-01-14 10:18:30|986.5|986.1|986.6|986.4|986.7|986.5|986.5|986.1|3350
1610619520000|2021-01-14 10:18:40|986.5|986.2|986.4|986.2|986.5|986.2|986.4|986.1|752
1610619530000|2021-01-14 10:18:50|986.3|986.1|986.4|986|986.4|986.1|986.2|986|1249
1610619540000|2021-01-14 10:19:00|986.5||986.5||986.5||986.5||0
1610619550000|2021-01-14 10:19:10|986.4|985.9|986.4|986|986.4|986.1|986.2|985.9|0
1610619560000|2021-01-14 10:19:20|986.3|985.9|986.3|986|986.3|986|986.2|985.9|0
1610619570000|2021-01-14 10:19:30|986.2|985.7|986.1|985.6|986.3|985.8|985.9|985.5|17125
1610619580000|2021-01-14 10:19:40|986||986.1||986.1||986||0
1610619590000|2021-01-14 10:19:50|986.2|985.7|986.3|986|986.3|986|986.2|985.7|845
1610619610000|2021-01-14 10:20:10|986.2||986.2||986.2||986.2||0
1610619620000|2021-01-14 10:20:20|986.1|985.8|986|985.8|986.1|985.8|986|985.7|0
1610619630000|2021-01-14 10:20:30|986.1|985.7|986.1|985.8|986.1|985.8|986.1|985.7|0
1610619640000|2021-01-14 10:20:40|986|985.7|986|985.8|986.1|985.8|985.9|985.7|1134
1610619660000|2021-01-14 10:21:00|985.9||986||986||985.9||0
1610619670000|2021-01-14 10:21:10|986.1|985.9|986.9|986.5|986.9|986.6|986.1|985.9|3532
1610619680000|2021-01-14 10:21:20|987|986.6|987|986.9|987.1|986.9|987|986.6|982
1610619690000|2021-01-14 10:21:30|986.9|986.8|987.1|986.9|987.1|986.9|986.9|986.8|2872
1610619700000|2021-01-14 10:21:40|987|986.8|987|986.9|987|987|987|986.8|2211
1610619710000|2021-01-14 10:21:50|986.9|986.8|986.9|986.8|986.9|986.8|986.9|986.8|722
1610619720000|2021-01-14 10:22:00|987||987||987||986.9||125
1610619730000|2021-01-14 10:22:10|986.9||987||987||986.9||0
1610619740000|2021-01-14 10:22:20||986.9||986.8||986.9||986.8|0
1610619750000|2021-01-14 10:22:30|987.1|986.9|987.3|986.9|987.3|986.9|987.1|986.9|6250
1610619760000|2021-01-14 10:22:40|987.2||987.2||987.3||987.2||0
1610619770000|2021-01-14 10:22:50|987.4|987|987.7|987.4|987.8|987.5|987.4|987|4088
1610619780000|2021-01-14 10:23:00|987.6|987.5|987.5|987.2|987.6|987.5|987.4|987.2|601
1610619790000|2021-01-14 10:23:10|987.4|987.1|987.4|987.1|987.4|987.1|987.3|987|0
1610619800000|2021-01-14 10:23:20|987.3|987|986.9|986.8|987.3|987|986.9|986.8|588
1610619810000|2021-01-14 10:23:30|987.1|986.9|987.4|987.1|987.4|987.1|987|986.9|1938
1610619820000|2021-01-14 10:23:40|987.3|987|987.5|987.1|987.5|987.1|987.2|986.9|700
1610619830000|2021-01-14 10:23:50|987.4|987|987.3|987|987.4|987.1|987.1|987|4901
1610619840000|2021-01-14 10:24:00||987.1||987||987.1||987|0
1610619850000|2021-01-14 10:24:10|987.2|986.9|987.1|986.9|987.2|986.9|987|986.8|2000
1610619860000|2021-01-14 10:24:20|987.2||987.2||987.2||987.1||0
1610619870000|2021-01-14 10:24:30|987.1|986.8|987.1|986.9|987.2|986.9|987.1|986.8|0
1610619880000|2021-01-14 10:24:40|987.2|986.8|986.7|986.3|987.2|986.8|986.7|986.3|1880
1610619900000|2021-01-14 10:25:00|986.6|986.2|986.5|986.2|986.6|986.3|986.3|986.1|1997
1610619910000|2021-01-14 10:25:10|986.4|986.3|985.7|985.4|986.4|986.3|985.7|985.3|1977
1610619920000|2021-01-14 10:25:20|985.8|985.5|985.7|985.4|985.8|985.6|985.7|985.4|1671
1610619930000|2021-01-14 10:25:30|985.8|985.5|985.8|985.5|985.8|985.5|985.8|985.5|0
1610619940000|2021-01-14 10:25:40|985.7|985.4|985.8|985.5|985.8|985.5|985.7|985.4|0
1610619950000|2021-01-14 10:25:50|985.7|985.4|985.8|985.5|985.8|985.5|985.7|985.4|0
1610619960000|2021-01-14 10:26:00|985.7|985.6|985.9|985.7|986|985.7|985.7|985.6|2138
1610619970000|2021-01-14 10:26:10|986|985.8|986.1|985.7|986.2|985.9|986|985.7|66
1610619980000|2021-01-14 10:26:20|986|985.6|985.5|985.3|986|985.7|985.5|985.3|913
1610619990000|2021-01-14 10:26:30|985.4|985.2|985.5|985.1|985.5|985.2|985.1|985|1708
1610620000000|2021-01-14 10:26:40|985.4|985|985.1|984.8|985.4|985|984.9|984.7|5430
1610620010000|2021-01-14 10:26:50|985|984.7|984.8|984.6|985|984.7|984.7|984.4|2474
1610620020000|2021-01-14 10:27:00|984.9|984.5|984.4|984.1|985|984.5|984.4|984|2400
1610620030000|2021-01-14 10:27:10|984.3|984|984.9|984.6|984.9|984.6|984.3|984|1432
1610620040000|2021-01-14 10:27:20|985|984.7|984.9|984.6|985.1|984.7|984.6|984.4|9267
1610620050000|2021-01-14 10:27:30|985|984.5|985.1|984.7|985.1|984.7|985|984.5|66
1610620060000|2021-01-14 10:27:40|985.2|984.8|985.3|985|985.3|985|985.2|984.8|1518
1610620070000|2021-01-14 10:27:50|985.4|984.9|985.5|985.1|985.5|985.1|985.4|984.8|1233
1610620080000|2021-01-14 10:28:00|985.6|985.2|985.5|985.1|985.6|985.4|985.3|985.1|144
1610620100000|2021-01-14 10:28:20|985.6||985.6||985.6||985.6||0
1610620110000|2021-01-14 10:28:30|985.5|985|985.4|985.1|985.5|985.1|985.2|985|1777
1610620120000|2021-01-14 10:28:40|985.3|985|985.6|985.2|985.7|985.3|985.3|985|3311
1610620130000|2021-01-14 10:28:50|985.5|985.3|985.9|985.6|985.9|985.6|985.4|985.2|988
1610620140000|2021-01-14 10:29:00|985.8|985.5|985.6|985.2|985.8|985.5|985.5|985.2|782
1610620150000|2021-01-14 10:29:10|985.7|985.3|985.6|985.3|985.7|985.3|985.6|985.3|0
1610620160000|2021-01-14 10:29:20|985.5|985.2|985.5|985.1|985.6|985.3|985.2|985|508
1610620170000|2021-01-14 10:29:30|985.6|985|985.2|985.1|985.6|985.1|985.1|985|3295
1610620190000|2021-01-14 10:29:50|985.3|985|985.2|985.1|985.4|985.1|985.1|984.9|3455
1610620200000|2021-01-14 10:30:00|985.1|985|985.1|984.8|985.2|985|985|984.8|508
1610620210000|2021-01-14 10:30:10|985.2|984.9|985.1|984.9|985.2|984.9|985.1|984.8|0
1610620220000|2021-01-14 10:30:20|985|985|985.2|985|985.3|985.1|985|985|500
1610620230000|2021-01-14 10:30:30|985.3|985.1|985.3|985|985.4|985.2|985.3|985|4296
1610620240000|2021-01-14 10:30:40|985.4||985.4||985.5||985.4||0
1610620250000|2021-01-14 10:30:50|985.5|985.1|986.1|985.7|986.2|985.7|985.5|985.1|2578
1610620260000|2021-01-14 10:31:00||985.6||985.6||985.7||985.6|0
1610620270000|2021-01-14 10:31:10|986|985.5|985.5|985.2|986|985.5|985.3|985.1|3936
1610620280000|2021-01-14 10:31:20|985.6|985.3|985.5|985.3|985.7|985.4|985.5|985.3|988
1610620290000|2021-01-14 10:31:30||985.2||985.2||985.2||985.2|0
1610620300000|2021-01-14 10:31:40|985.4|985.1|985.3|985|985.4|985.1|985.3|985|518
1610620310000|2021-01-14 10:31:50|985.2|984.9|985.2|984.9|985.3|984.9|985.1|984.8|0
1610620320000|2021-01-14 10:32:00|985.3|985|985.5|985.1|985.6|985.1|985.3|985|100
1610620330000|2021-01-14 10:32:10|985.4||985.4||985.5||985.4||0
1610620340000|2021-01-14 10:32:20|985.3|984.9|985.1|984.8|985.3|984.9|985.1|984.8|549
1610620350000|2021-01-14 10:32:30|985.2|984.9|985.3|984.9|985.3|984.9|985.2|984.9|0
1610620360000|2021-01-14 10:32:40|985.2|985|985.5|985.1|985.6|985.1|985.2|984.9|0
1610620370000|2021-01-14 10:32:50|985.4|985.2|985.5|985.1|985.5|985.2|985.3|985.1|463
1610620390000|2021-01-14 10:33:10|985.4|984.9|985.1|984.8|985.5|985|985.1|984.8|1357
1610620400000|2021-01-14 10:33:20|985.2|984.9|985.1|984.9|985.2|984.9|985.1|984.7|0
1610620410000|2021-01-14 10:33:30|985.2||985.2||985.2||985.1||0
1610620420000|2021-01-14 10:33:40|985.3|985|985.2|984.9|985.3|985|985.2|984.9|0
1610620430000|2021-01-14 10:33:50|985.3|985|985.2|984.9|985.4|985.1|985.1|984.9|1919
1610620440000|2021-01-14 10:34:00|985.1|984.8|984.9|984.8|985.2|984.9|984.8|984.6|1888
1610620450000|2021-01-14 10:34:10|984.8|984.6|984.9|984.5|985|984.6|984.8|984.5|1119
1610620460000|2021-01-14 10:34:20|984.8|984.4|984.7|984.4|984.8|984.4|984.7|984.4|508
1610620470000|2021-01-14 10:34:30|984.6|984.3|984.6|984.4|984.6|984.4|984.5|984.3|580
1610620480000|2021-01-14 10:34:40|984.5|984.3|984.4|984.1|984.5|984.3|984.3|984.1|1686
1610620490000|2021-01-14 10:34:50|984.5|984.2|984.5|984.2|984.5|984.2|984.5|984.2|0
1610620500000|2021-01-14 10:35:00|984.4|984.3|984.5|984.3|984.5|984.3|984.4|984.3|0
1610620510000|2021-01-14 10:35:10|984.4|984.2|984.5|984.2|984.5|984.2|984.3|984.2|1265
1610620520000|2021-01-14 10:35:20|984.6|984.3|984.6|984.3|984.6|984.4|984.6|984.2|780
1610620530000|2021-01-14 10:35:30|984.5||984.6||984.6||984.5||0
1610620540000|2021-01-14 10:35:40|984.5|984.1|984.1|983.8|984.5|984.2|984|983.8|3556
1610620550000|2021-01-14 10:35:50|984.2|983.9|984|983.8|984.3|983.9|983.9|983.7|3747
1610620560000|2021-01-14 10:36:00|984.1|983.9|984.2|984|984.2|984|984.1|983.9|0
1610620580000|2021-01-14 10:36:20|984.1|983.9|984.1|983.9|984.2|983.9|983.9|983.7|2347
1610620590000|2021-01-14 10:36:30|984|983.8|983.7|983.4|984|983.8|983.7|983.3|1351
1610620600000|2021-01-14 10:36:40|983.8|983.5|984.3|983.9|984.3|983.9|983.8|983.5|3631
1610620610000|2021-01-14 10:36:50|984.2|984|984.3|983.9|984.3|984|984.1|983.8|52
1610620620000|2021-01-14 10:37:00|984.2|983.8|982.9|982.5|984.2|983.8|982.7|982.4|2709
1610620630000|2021-01-14 10:37:10|983|982.6|983|982.7|983|982.7|983|982.6|0
1610620640000|2021-01-14 10:37:20|982.9|982.6|982.7|982.3|983|982.7|982.6|982.2|3570
1610620650000|2021-01-14 10:37:30|982.6|982.2|982.8|982.5|982.8|982.5|982.4|982.2|2904
1610620660000|2021-01-14 10:37:40|982.7|982.4|982.8|982.6|982.8|982.6|982.5|982.2|2855
1610620670000|2021-01-14 10:37:50|983|982.7|982.9|982.7|983|982.7|982.9|982.7|1
1610620680000|2021-01-14 10:38:00|983|982.6|982.7|982.3|983|982.6|982.7|982.3|2529
1610620690000|2021-01-14 10:38:10|982.6|982.2|982.5|982.3|982.7|982.3|982.4|982.2|2883
1610620700000|2021-01-14 10:38:20|982.4|982|982.4|982.1|982.5|982.1|982.3|982|6480
1610620710000|2021-01-14 10:38:30|982.5|982.2|982.1|981.8|982.5|982.2|982.1|981.7|5702
1610620720000|2021-01-14 10:38:40|982.2|981.9|982.5|982.1|982.6|982.2|981.8|981.4|11843
1610620730000|2021-01-14 10:38:50|982.6||982.7||982.7||982.6||0
1610620740000|2021-01-14 10:39:00|982.6|982.2|982.9|982.6|983|982.8|982.6|982.2|2061
1610620750000|2021-01-14 10:39:10|983|982.7|982.9|982.6|983|982.7|982.8|982.6|0
1610620760000|2021-01-14 10:39:20|982.8|982.4|982.1|981.6|982.8|982.4|981.8|981.5|8183
1610620770000|2021-01-14 10:39:30|982.2|981.7|982.1|981.8|982.2|981.8|981.9|981.6|446
1610620780000|2021-01-14 10:39:40|982.2||982.3||982.3||982.2||12
1610620790000|2021-01-14 10:39:50|982.2||982.1||982.2||982.1||0
1610620800000|2021-01-14 10:40:00|982.2|981.9|982.7|982.4|982.7|982.4|982.1|981.9|2455
1610620810000|2021-01-14 10:40:10|982.8|982.5|982.7|982.2|983|982.7|982.7|982.2|2592
1610620820000|2021-01-14 10:40:20|982.6|982.1|982.3|982|982.6|982.1|982.3|981.8|1500
1610620830000|2021-01-14 10:40:30|982.4|982.1|982.3|982.1|982.6|982.2|982.3|981.9|8424
1610620840000|2021-01-14 10:40:40|982.4|982.2|982.4|982.1|982.5|982.2|982.3|982.1|1509
1610620850000|2021-01-14 10:40:50|982.3|982.2|982.4|982.2|982.4|982.2|982.3|982.1|0
1610620860000|2021-01-14 10:41:00|982.6|982.3|982.9|982.5|982.9|982.6|982.6|982.2|1989
1610620870000|2021-01-14 10:41:10|983||982.9||983||982.9||0
1610620890000|2021-01-14 10:41:30|983|982.6|982.6|982.3|983.2|982.9|982.6|982.3|2473
1610620900000|2021-01-14 10:41:40|982.5|982.2|982.2|981.9|982.6|982.2|982.2|981.9|1639
1610620910000|2021-01-14 10:41:50|982.3|981.8|982.4|982|982.4|982|982.2|981.8|0
1610620930000|2021-01-14 10:42:10||982.1||982.1||982.1||982.1|0
1610620940000|2021-01-14 10:42:20|982.3|981.9|982.1|982|982.3|982|982.1|981.9|540
1610620950000|2021-01-14 10:42:30|982|981.8|982.1|981.8|982.1|981.9|981.9|981.7|1249
1610620960000|2021-01-14 10:42:40|982|981.7|981.8|981.5|982|981.7|981.5|981.2|24464
1610620970000|2021-01-14 10:42:50|981.7|981.4|981.2|981|981.7|981.5|981.2|980.9|1707
1610620980000|2021-01-14 10:43:00|981.1|981.1|981.1|980.7|981.1|981.1|981.1|980.6|305
1610620990000|2021-01-14 10:43:10||980.6||980.9||980.9||980.6|0
1610621000000|2021-01-14 10:43:20|981.2|981|981.2|980.9|981.4|981.1|981.1|980.9|4278
1610621010000|2021-01-14 10:43:30|981.1|981.1|981.2|981|981.2|981.1|981.1|980.9|1815
1610621020000|2021-01-14 10:43:40|981.1|981.1|981.6|981.3|981.7|981.4|981.1|981.1|1416
1610621030000|2021-01-14 10:43:50||981.2||981.1||981.2||981.1|0
1610621050000|2021-01-14 10:44:10|981.5||981.6||981.6||981.5||0
1610621060000|2021-01-14 10:44:20|981.7|981.2|981.3|981|981.8|981.3|981.2|981|2018
1610621070000|2021-01-14 10:44:30|981.4|981.1|981.5|981.1|981.6|981.1|981.3|981|0
1610621080000|2021-01-14 10:44:40|981.4|981|981.3|981|981.4|981|981.2|981|0
1610621090000|2021-01-14 10:44:50|981.5|981.1|981.5|981.1|981.6|981.4|981.5|981.1|9680
1610621100000|2021-01-14 10:45:00|981.4|981|981.3|981|981.4|981|981.1|981|521
1610621110000|2021-01-14 10:45:10|981.2|980.9|980.8|980.5|981.2|980.9|980.7|980.4|11055
1610621120000|2021-01-14 10:45:20|980.9|980.4|980.8|980.5|980.9|980.5|980.7|980.4|0
1610621130000|2021-01-14 10:45:30|980.9|980.6|981.5|981.1|981.5|981.1|980.9|980.6|3622
1610621150000|2021-01-14 10:45:50|981.6||981.5||981.7||981.5||0
1610621160000|2021-01-14 10:46:00|981.6|981.2|981.7|981.3|981.7|981.4|981.6|981.2|0
1610621170000|2021-01-14 10:46:10|981.6||981.5||981.6||981.5||0
1610621180000|2021-01-14 10:46:20|981.4|981.2|981.1|980.9|981.4|981.2|981.1|980.7|838
1610621200000|2021-01-14 10:46:40|981.2|981|981.3|981.1|981.3|981.1|981.1|981|700
1610621210000|2021-01-14 10:46:50|981.5|981.2|981.6|981.3|981.6|981.3|981.5|981.2|1300
1610621220000|2021-01-14 10:47:00|981.5|981.4|981.7|981.4|981.7|981.4|981.5|981.4|0
1610621230000|2021-01-14 10:47:10|981.8|981.5|981.8|981.5|981.9|981.5|981.7|981.5|0
1610621240000|2021-01-14 10:47:20|981.9||981.8||981.9||981.8||0
1610621250000|2021-01-14 10:47:30|981.9||981.8||981.9||981.8||0
1610621260000|2021-01-14 10:47:40|981.9|981.3|982.2|981.9|982.2|981.9|981.6|981.3|11937
1610621270000|2021-01-14 10:47:50|982.1|981.8|982.1|981.8|982.2|981.9|982.1|981.8|0
1610621280000|2021-01-14 10:48:00|982.2|981.9|982.1|981.9|982.2|982|982.1|981.9|0
1610621290000|2021-01-14 10:48:10|982|981.8|981.8|981.4|982|981.8|981.7|981.4|14107
1610621300000|2021-01-14 10:48:20|981.7|981.5|981.7|981.5|981.9|981.6|981.7|981.4|2000
1610621310000|2021-01-14 10:48:30|981.8|981.4|981.7|981.4|981.8|981.4|981.7|981.4|66
1610621320000|2021-01-14 10:48:40|981.8|981.5|981.7|981.4|982|981.8|981.7|981.4|1295
1610621330000|2021-01-14 10:48:50||981.5||981.5||981.5||981.5|0
1610621350000|2021-01-14 10:49:10||981.4||981.6||981.6||981.4|1864
1610621360000|2021-01-14 10:49:20|981.6|981.5|981.7|981.5|981.7|981.6|981.6|981.4|433
1610621370000|2021-01-14 10:49:30|981.6|981.4|981.6|981.4|981.7|981.4|981.5|981.4|606
1610621380000|2021-01-14 10:49:40|981.7|981.5|981.7|981.5|981.7|981.5|981.7|981.4|0
1610621390000|2021-01-14 10:49:50|981.6|981.4|981.6|981.4|981.7|981.4|981.6|981.4|0
1610621400000|2021-01-14 10:50:00|981.5|981.3|981.4|981.3|981.5|981.3|981.3|981|1656
1610621410000|2021-01-14 10:50:10|981.5||981.4||981.5||981.4||0
1610621420000|2021-01-14 10:50:20|981.5||981.4||981.5||981.4||0
1610621430000|2021-01-14 10:50:30|981.3|981.1|981.4|981.1|981.4|981.2|981|980.6|12513
1610621460000|2021-01-14 10:51:00|981.3|981|981.2|981|981.3|981|981.2|981|188
1610621470000|2021-01-14 10:51:10|981.1|980.9|980.8|980.5|981.1|980.9|980.7|980.4|20232
1610621480000|2021-01-14 10:51:20||980.4||980.5||980.5||980.4|0
1610621490000|2021-01-14 10:51:30|||||||||30
1610621500000|2021-01-14 10:51:40|980.7|980.4|980.4|980.1|980.7|980.5|980.4|980|2643
1610621510000|2021-01-14 10:51:50|980.3|980|979|978.6|980.4|980.2|978.8|978.3|16970
1610621520000|2021-01-14 10:52:00|978.9|978.5|979|978.6|979|978.8|978.8|978.4|4671
1610621530000|2021-01-14 10:52:10|978.9|978.7|979.3|979|979.3|979|978.9|978.7|2751
1610621540000|2021-01-14 10:52:20|979.2|978.9|979.3|978.8|979.3|978.9|978.9|978.6|2804
1610621550000|2021-01-14 10:52:30|979.4|979|979.5|979.1|979.6|979.3|979.3|979|685
1610621560000|2021-01-14 10:52:40|979.7|979.2|980.2|979.9|980.3|979.9|979.7|979.2|12905
1610621570000|2021-01-14 10:52:50|980.1|979.8|980.2|979.8|980.2|979.8|979.9|979.7|606
1610621580000|2021-01-14 10:53:00|980.3||980.1||980.4||980.1||0
1610621590000|2021-01-14 10:53:10|980|979.7|979.6|979.1|980|979.7|979.6|979.1|7188
1610621600000|2021-01-14 10:53:20|979.7|979.2|979.8|979.3|979.8|979.3|979.7|979.2|701
1610621610000|2021-01-14 10:53:30|979.9||979.9||979.9||979.9||0
1610621620000|2021-01-14 10:53:40|980|979.4|979.9|979.7|980|979.7|979.9|979.4|0
1610621630000|2021-01-14 10:53:50|980||980||980||979.9||0
1610621640000|2021-01-14 10:54:00|979.9|979.6|980.2|979.9|980.2|980.1|979.7|979.6|1951
1610621650000|2021-01-14 10:54:10|980.3||980.3||980.3||980.3||0
1610621660000|2021-01-14 10:54:20|980.4||980.5||980.5||980.4||0
1610621670000|2021-01-14 10:54:30|980.4||980.4||980.4||980.4||0
1610621680000|2021-01-14 10:54:40|980.5||980.5||980.5||980.5||0
1610621690000|2021-01-14 10:54:50|980.4||980.4||980.4||980.4||0
1610621700000|2021-01-14 10:55:00|980.3|979.8|979.9|979.5|980.3|979.8|979.8|979.3|1208
1610621720000|2021-01-14 10:55:20|980|979.3|979.6|979.3|980|979.4|979.2|978.9|19452
1610621730000|2021-01-14 10:55:30|979.7|979.2|979.7|979.4|979.8|979.4|979.7|979.2|0
1610621740000|2021-01-14 10:55:40|979.6|979.3|979.7|979.4|979.7|979.4|979.3|979|4787
1610621750000|2021-01-14 10:55:50|979.8|979.5|980.1|979.6|980.1|979.6|979.8|979.5|1230
1610621760000|2021-01-14 10:56:00|980|979.5|979.7|979.4|980|979.6|979.7|979.4|0
1610621770000|2021-01-14 10:56:10|979.9|979.5|980.3|980|980.4|980|979.9|979.5|2540
1610621780000|2021-01-14 10:56:20|980.4|980.4|980.7|980.2|980.7|980.4|980.3|980|3456
1610621790000|2021-01-14 10:56:30|980.8||980.7||980.8||980.7||0
1610621810000|2021-01-14 10:56:50|980.8||980.9||980.9||980.8||0
1610621820000|2021-01-14 10:57:00|980.8||980.7||980.8||980.7||0
1610621830000|2021-01-14 10:57:10|980.6||980.6||980.7||980.5||0
1610621850000|2021-01-14 10:57:30|980.5|980.1|980.4|980.1|980.5|980.2|980.4|980.1|2794
1610621860000|2021-01-14 10:57:40|980.3|980.2|980.4|980.1|980.4|980.2|980.3|980.1|700
1610621870000|2021-01-14 10:57:50|980.3||980.4||980.4||980.3||0
1610621880000|2021-01-14 10:58:00|980.3|980|980.4|979.8|980.4|980|980.2|979.8|1975
1610621890000|2021-01-14 10:58:10|980.3|979.9|980.4|980.1|980.4|980.1|980.3|979.9|1340
1610621900000|2021-01-14 10:58:20|980.5|980.2|980.9|980.6|981|980.6|980.5|980.2|3182
1610621910000|2021-01-14 10:58:30|981|980.7|980.9|980.7|981|980.7|980.9|980.6|0
1610621920000|2021-01-14 10:58:40|981.1|980.8|981.1|980.8|981.2|980.9|981.1|980.7|1676
1610621930000|2021-01-14 10:58:50|981|980.7|981.4|981.1|981.5|981.1|980.8|980.6|2984
1610621950000|2021-01-14 10:59:10|981.3|981|980.8|980.5|981.3|981|980.8|980.5|3635
1610621960000|2021-01-14 10:59:20||980.4||980.5||980.5||980.4|0
1610621970000|2021-01-14 10:59:30|980.9|980.6|981.2|980.9|981.2|980.9|980.9|980.6|751
1610621990000|2021-01-14 10:59:50|||||||||1
1610622000000|2021-01-14 11:00:00|981.1|980.8|980.4|980|981.1|980.8|980.4|979.9|4511
1610622010000|2021-01-14 11:00:10|980.5|980.1|980.7|980.4|980.7|980.5|980.5|980.1|465
1610622020000|2021-01-14 11:00:20|980.6|980.5|980.7|980.5|980.7|980.5|980.6|980.4|255
1610622030000|2021-01-14 11:00:30|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|0
1610622040000|2021-01-14 11:00:40|980.5|980.2|980.2|979.9|980.5|980.2|980.1|979.8|10007
1610622050000|2021-01-14 11:00:50|980.1|979.8|980.4|980.1|980.8|980.4|980|979.6|46377
1610622060000|2021-01-14 11:01:00|980.5|980.2|980.5|980.1|980.5|980.3|980.4|980.1|0
1610622070000|2021-01-14 11:01:10|980.4|980.2|980.5|980.3|980.5|980.3|980.4|980.2|895
1610622080000|2021-01-14 11:01:20|980.6|980.4|981|980.7|981|980.7|980.6|980.3|3987
1610622090000|2021-01-14 11:01:30|981.1|980.6|981|980.7|981.1|980.8|981|980.6|0
1610622100000|2021-01-14 11:01:40|981.1|980.8|981.3|981|981.4|981|981.1|980.8|1594
1610622120000|2021-01-14 11:02:00|981.2|981.1|980.7|980.3|981.2|981.1|980.7|980.3|3136
1610622130000|2021-01-14 11:02:10|980.8|980.4|980.9|980.5|981|980.7|980|979.9|46654
1610622140000|2021-01-14 11:02:20|981|980.6|981.1|980.7|981.1|980.7|980.9|980.6|0
1610622150000|2021-01-14 11:02:30|981|980.6|980.8|980.3|981|980.6|980.7|980.3|895
1610622180000|2021-01-14 11:03:00|980.9|980.4|981|980.8|981.1|980.9|980.8|980.4|606
1610622190000|2021-01-14 11:03:10|980.9||981.1||981.1||980.9||0
1610622200000|2021-01-14 11:03:20|981||981||981.1||981||0
1610622220000|2021-01-14 11:03:40|981.1||981||981.1||981||0
1610622230000|2021-01-14 11:03:50|981.1||981.1||981.1||981.1||0
1610622240000|2021-01-14 11:04:00|981|980.9|981.4|981.1|981.4|981.1|981|980.9|745
1610622250000|2021-01-14 11:04:10|981.3|981|981.4|981.1|981.4|981.1|981.3|981|700
1610622260000|2021-01-14 11:04:20|981.3|981.2|981.4|981.2|981.4|981.2|981.3|981.2|894
1610622270000|2021-01-14 11:04:30|981.3|981.1|981.5|981.4|981.5|981.4|981.1|980.9|4291
1610622280000|2021-01-14 11:04:40|981.7|981.5|981.7|981.4|981.8|981.5|981.7|981.4|1234
1610622290000|2021-01-14 11:04:50|981.3|981.2|981.6|981.4|981.6|981.4|981.3|981.2|13000
1610622300000|2021-01-14 11:05:00|981.5||981.7||981.7||981.5||602
1610622310000|2021-01-14 11:05:10|981.6|981.5|981.8|981.5|981.8|981.5|981.6|981.4|2594
1610622320000|2021-01-14 11:05:20|981.7|981.4|981.9|981.5|981.9|981.7|981.7|981.4|1000
1610622330000|2021-01-14 11:05:30|982|981.9|982.2|981.9|982.3|981.9|981.8|981.5|5082
1610622340000|2021-01-14 11:05:40|982.1|981.8|982.2|981.9|982.2|981.9|982.1|981.7|1000
1610622350000|2021-01-14 11:05:50|982.1|981.8|982.2|982|982.2|982|982|981.8|3189
1610622360000|2021-01-14 11:06:00|982.3|981.9|981.8|981.5|982.3|981.9|981.8|981.5|121
1610622380000|2021-01-14 11:06:20|981.7|981.4|981.8|981.5|981.8|981.5|981.6|981.4|700
1610622390000|2021-01-14 11:06:30|981.9|981.6|982.1|981.9|982.2|982|981.9|981.6|2487
1610622400000|2021-01-14 11:06:40|982.3|982.1|984.9|984.6|984.9|984.6|982.3|982.1|39106
1610622410000|2021-01-14 11:06:50|984.8|984.5|984.7|984.4|985|984.7|984.7|984.3|7991
1610622420000|2021-01-14 11:07:00|984.6|984.3|984.2|983.7|984.6|984.3|984.2|983.7|1600
1610622430000|2021-01-14 11:07:10|984.3|983.8|983.6|983.5|984.3|983.9|983.6|983.4|7069
1610622440000|2021-01-14 11:07:20|983.7|983.4|983.8|983.5|983.8|983.5|983.7|983.4|700
1610622450000|2021-01-14 11:07:30|983.7|983.4|983.8|983.5|983.8|983.5|983.7|983.4|0
1610622460000|2021-01-14 11:07:40|983.7|983.4|983.7|983.4|983.7|983.5|983.6|983.4|187
1610622470000|2021-01-14 11:07:50|983.8|983.5|983.2|982.9|983.8|983.5|983.2|982.9|3304
1610622480000|2021-01-14 11:08:00||983||983||983||983|0
1610622490000|2021-01-14 11:08:10|983.3|983.1|982.8|982.6|983.4|983.2|982.7|982.3|28984
1610622500000|2021-01-14 11:08:20|982.7|982.4|982.7|982.4|982.8|982.4|982.7|982.4|0
1610622510000|2021-01-14 11:08:30|982.6|982.3|982.5|982.4|982.6|982.4|982.5|982.1|520
1610622520000|2021-01-14 11:08:40|982.7|982.5|982.1|981.6|982.8|982.6|982.1|981.5|9085
1610622530000|2021-01-14 11:08:50|982|981.5|982|981.7|982|981.9|981.9|981.5|1712
1610622540000|2021-01-14 11:09:00|982.1|981.8|982.3|982|982.4|982.2|982.1|981.8|3356
1610622550000|2021-01-14 11:09:10|982.4|982.1|982.4|982.1|982.4|982.3|982.3|982|1412
1610622560000|2021-01-14 11:09:20|982.3|982|982.4|982.1|982.4|982.2|982.3|982|2412
1610622570000|2021-01-14 11:09:30|982.3|982.2|982.3|982.1|982.4|982.2|982.3|982.1|0
1610622590000|2021-01-14 11:09:50|982.4|982.2|982.4|982.1|982.4|982.3|982.3|982.1|0
1610622600000|2021-01-14 11:10:00||982.2||982.3||982.3||982.2|0
1610622610000|2021-01-14 11:10:10|982.3|982.2|982.1|981.8|982.4|982.2|982.1|981.8|1415
1610622620000|2021-01-14 11:10:20|982|981.9|982|981.9|982.1|981.9|982|981.6|549
1610622630000|2021-01-14 11:10:30|982.1|981.7|982.1|981.9|982.1|981.9|982|981.7|327
1610622640000|2021-01-14 11:10:40|982|981.8|981.8|981.5|982.1|981.8|981.8|981.5|705
1610622650000|2021-01-14 11:10:50|981.7|981.4|981.7|981.3|982.2|981.9|981.6|981.2|4886
1610622660000|2021-01-14 11:11:00|981.6|981.2|981.5|981|981.6|981.2|981.3|981|466
1610622670000|2021-01-14 11:11:10|981.4|980.9|981.7|981.3|981.7|981.3|981.3|980.8|1721
1610622680000|2021-01-14 11:11:20|981.6|981.2|981.3|981.2|981.6|981.3|981.3|981|2410
1610622690000|2021-01-14 11:11:30|981.4|981.3|981.5|981.3|981.5|981.3|981.4|981.3|520
1610622700000|2021-01-14 11:11:40|981.6|981.4|981.7|981.3|982.1|981.8|981.6|981.2|7346
1610622720000|2021-01-14 11:12:00|981.8|981.4|982.2|981.9|982.2|982|981.7|981.4|3000
1610622730000|2021-01-14 11:12:10|982.1|981.8|982.5|982.1|982.5|982.1|981.9|981.5|5059
1610622740000|2021-01-14 11:12:20|982.4|982|982.8|982.4|982.8|982.4|982.1|981.7|6901
1610622750000|2021-01-14 11:12:30|983.1|982.5|983|982.6|983.1|982.8|983|982.5|9329
1610622760000|2021-01-14 11:12:40|983.1|982.7|983.6|983.3|983.6|983.3|983.1|982.7|990
1610622770000|2021-01-14 11:12:50|983.7|983.2|983.4|983.1|983.7|983.2|983.3|983|5
1610622780000|2021-01-14 11:13:00|983.5|983.2|982.8|982.6|983.5|983.2|982.8|982.4|21637
1610622790000|2021-01-14 11:13:10|982.9|982.5|982.8|982.5|982.9|982.6|982.8|982.4|0
1610622800000|2021-01-14 11:13:20|982.9|982.6|982.9|982.6|982.9|982.6|982.9|982.6|0
1610622810000|2021-01-14 11:13:30|983|982.7|983|982.8|983.1|982.8|983|982.7|0
1610622820000|2021-01-14 11:13:40|983.1|982.9|983.4|983.1|983.4|983.1|983.1|982.9|15144
1610622830000|2021-01-14 11:13:50|983.2|983|983.2|982.9|983.2|983|982.9|982.7|5901
1610622840000|2021-01-14 11:14:00|983.3|983|983.4|983.1|983.4|983.1|983.3|983|0
1610622850000|2021-01-14 11:14:10||983||983.1||983.1||983|0
1610622860000|2021-01-14 11:14:20|983.3|983|983.4|983|983.4|983|983.2|982.9|110
1610622870000|2021-01-14 11:14:30|983.1|982.9|983.4|983|983.4|983|983.1|982.9|935
1610622880000|2021-01-14 11:14:40|983.3|983.1|983.4|983.3|983.6|983.4|983.2|983.1|3676
1610622890000|2021-01-14 11:14:50|983.6|983.4|983.7|983.3|983.8|983.4|983.6|983.3|410
1610622900000|2021-01-14 11:15:00|983.8|983.4|983.9|983.5|983.9|983.5|983.8|983.4|0
1610622910000|2021-01-14 11:15:10|984|983.6|984.1|983.7|984.1|983.7|983.9|983.6|0
1610622920000|2021-01-14 11:15:20|984.2|983.8|984.1|983.8|984.2|983.8|984.1|983.8|0
1610622930000|2021-01-14 11:15:30|984.2|983.7|984.4|984.1|984.4|984.1|984.2|983.7|0
1610622940000|2021-01-14 11:15:40|984.3|984|984.3|984.1|984.3|984.1|984.3|984|1557
1610622950000|2021-01-14 11:15:50|984.2|984.2|984.3|984.1|984.4|984.2|984.2|984.1|484
1610622960000|2021-01-14 11:16:00|984.2|984|984.4|984.1|984.4|984.1|984.1|984|2182
1610622980000|2021-01-14 11:16:20|984.3||984.3||984.4||984.2||0
1610622990000|2021-01-14 11:16:30|984.2|984|984|983.8|984.3|984|984|983.8|2926
1610623000000|2021-01-14 11:16:40|984.1|983.9|984.2|983.9|984.2|983.9|984|983.8|989
1610623010000|2021-01-14 11:16:50|984.4|984|984.4|984.2|984.4|984.2|984.3|984|5298
1610623020000|2021-01-14 11:17:00|984.3|984.1|984.3|984.1|984.3|984.1|984.1|983.9|2604
1610623040000|2021-01-14 11:17:20|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|7946
1610623050000|2021-01-14 11:17:30|984.7|984.5|984.7|984.4|985|984.7|984.7|984.4|3344
1610623060000|2021-01-14 11:17:40|984.8|984.5|984.7|984.5|984.8|984.5|984.7|984.5|0
1610623070000|2021-01-14 11:17:50|984.6|984.4|984.7|984.5|984.8|984.5|984.5|984.4|1042
1610623080000|2021-01-14 11:18:00|984.4|984.3|984.7|984.3|984.7|984.4|984.3|984|2534
1610623100000|2021-01-14 11:18:20|984.5|984.4|984.5|984.4|984.5|984.4|984.5|984.2|0
1610623120000|2021-01-14 11:18:40|984.6|984.5|984.9|984.8|985|984.8|984.6|984.5|1977
1610623130000|2021-01-14 11:18:50|984.8|984.7|985|984.7|985|984.8|984.8|984.7|300
1610623140000|2021-01-14 11:19:00|985.1|984.8|985|984.8|985.3|985.1|985|984.8|3265
1610623150000|2021-01-14 11:19:10|984.9|984.6|985|984.7|985|984.7|984.9|984.6|0
1610623160000|2021-01-14 11:19:20|||||||||10
1610623170000|2021-01-14 11:19:30|985.2|984.8|985.6|985.3|985.7|985.4|985.2|984.8|101
1610623180000|2021-01-14 11:19:40|985.2|985.1|985.2|984.8|985.4|985.3|985.1|984.8|7982
1610623190000|2021-01-14 11:19:50|985.1|984.7|985|984.6|985.1|984.8|984.7|984.4|1124
1610623200000|2021-01-14 11:20:00|985.1|984.7|985.2|984.8|985.2|984.8|985.1|984.7|0
1610623220000|2021-01-14 11:20:20|985.3|984.9|985.3|985|985.3|985|985.2|984.9|700
1610623230000|2021-01-14 11:20:30|985.2||985.3||985.3||985.1||0
1610623240000|2021-01-14 11:20:40|985.2|985.1|985.2|985|985.4|985.1|985.1|985|236
1610623250000|2021-01-14 11:20:50|985.3|985.1|985.2|985|985.4|985.1|985.2|985|500
1610623260000|2021-01-14 11:21:00|985.4|985.1|985.4|985.1|985.4|985.1|985.4|985.1|0
1610623270000|2021-01-14 11:21:10|985.3|985.2|984.7|984.4|985.3|985.2|984.7|984.3|3982
1610623280000|2021-01-14 11:21:20|984.6|984.3|984.7|984.4|984.7|984.4|984.5|984.2|1806
1610623290000|2021-01-14 11:21:30|984.8|984.5|984.8|984.5|984.9|984.5|984.8|984.5|0
1610623300000|2021-01-14 11:21:40|984.7|984.4|984.7|984.4|984.7|984.4|984.7|984.4|0
1610623310000|2021-01-14 11:21:50|984.8|984.5|984.7|984.4|984.8|984.5|984.7|984.4|0
1610623320000|2021-01-14 11:22:00|984.8|984.5|984.6|984.4|984.8|984.6|984.6|984.4|1713
1610623330000|2021-01-14 11:22:10||984.5||984.4||984.5||984.4|0
1610623340000|2021-01-14 11:22:20|984.5|984.3|984.2|984|984.5|984.3|984.2|984|549
1610623350000|2021-01-14 11:22:30|984.3|984.1|984.4|984.3|984.4|984.3|984.3|984.1|1253
1610623360000|2021-01-14 11:22:40|984.5|984.4|984.9|984.5|984.9|984.5|984.5|984.3|2587
1610623370000|2021-01-14 11:22:50|984.8|984.4|984.4|984.1|984.8|984.4|984.3|984.1|0
1610623380000|2021-01-14 11:23:00|984.5|984.2|984.5|984.2|984.7|984.2|984.5|984.2|0
1610623390000|2021-01-14 11:23:10|984.4|984.1|984.4|984.1|984.4|984.1|984.4|984|0
1610623400000|2021-01-14 11:23:20|984.5||984.6||984.6||984.5||0
1610623410000|2021-01-14 11:23:30|984.5|984|983.8|983.5|984.5|984|983.6|983.5|5634
1610623420000|2021-01-14 11:23:40|983.9|983.6|984.4|984|984.4|984.1|983.8|983.5|3285
1610623430000|2021-01-14 11:23:50|984.3|983.9|984|983.6|984.3|983.9|984|983.6|549
1610623440000|2021-01-14 11:24:00|983.9|983.5|984|983.6|984|983.6|983.8|983.5|0
1610623460000|2021-01-14 11:24:20|984.1|983.7|984.3|984|984.4|984|984.1|983.7|1534
1610623470000|2021-01-14 11:24:30|984.4|984.1|984.4|984|984.4|984.1|984.4|984|0
1610623480000|2021-01-14 11:24:40|984.3|983.9|984.2|983.9|984.3|984|984.2|983.9|0
1610623490000|2021-01-14 11:24:50|984.3|984|984.2|984|984.4|984|984.2|983.9|589
1610623500000|2021-01-14 11:25:00|984.4|983.9|984|983.9|984.4|983.9|984|983.9|0
1610623510000|2021-01-14 11:25:10|983.9|983.7|983.6|983.4|983.9|983.7|983.6|983.4|4197
1610623520000|2021-01-14 11:25:20|983.8|983.5|983.8|983.6|983.8|983.7|983.8|983.5|0
1610623530000|2021-01-14 11:25:30|983.7|983.4|983.3|983|983.7|983.4|983.3|982.9|5621
1610623540000|2021-01-14 11:25:40|983.4||983.4||983.4||983.3||0
1610623550000|2021-01-14 11:25:50|983.3||983.3||983.3||983.3||0
1610623560000|2021-01-14 11:26:00|983.4|982.8|983.3|983|983.4|983|983.3|982.8|0
1610623570000|2021-01-14 11:26:10|983.2|982.9|982.9|982.8|983.2|982.9|982.5|982.1|29710
1610623580000|2021-01-14 11:26:20|983.1|982.9|982.8|982.6|983.3|982.9|982.8|982.5|4355
1610623590000|2021-01-14 11:26:30|982.7|982.5|982.8|982.6|982.8|982.6|982.6|982.3|579
1610623610000|2021-01-14 11:26:50|982.9|982.7|983.2|982.7|983.2|982.7|982.9|982.7|1834
1610623620000|2021-01-14 11:27:00|983.1|982.8|983.4|983.1|983.4|983.1|983|982.8|5969
1610623630000|2021-01-14 11:27:10|983.3|982.9|983.2|982.9|983.3|982.9|983.1|982.8|156
1610623640000|2021-01-14 11:27:20|982.9|982.6|982.9|982.6|983|982.6|982.8|982.5|5166
1610623650000|2021-01-14 11:27:30|983|982.5|982.6|982.3|983|982.5|982.6|982.3|888
1610623660000|2021-01-14 11:27:40||982.4||982.4||982.4||982.4|0
1610623670000|2021-01-14 11:27:50|982.5|982.2|982.4|982.1|982.5|982.2|982.3|982.1|5
1610623680000|2021-01-14 11:28:00|982.5|982.2|982.4|982.1|982.5|982.2|982.4|982.1|0
1610623690000|2021-01-14 11:28:10|982.3|982|981.8|981.6|982.3|982.1|981.8|981.6|6529
1610623700000|2021-01-14 11:28:20|981.7|981.5|981.5|981.1|981.7|981.5|981.5|980.9|0
1610623710000|2021-01-14 11:28:30||981.2||981.2||981.3||981.2|0
1610623730000|2021-01-14 11:28:50|981.4|981.1|981.3|981.2|981.5|981.2|981.3|981.1|832
1610623740000|2021-01-14 11:29:00|981.4||981.4||981.4||981.3||2
1610623750000|2021-01-14 11:29:10|981.3|981.1|981.5|981.3|981.6|981.3|981.2|981|3335
1610623770000|2021-01-14 11:29:30|981.6|981.2|981.5|981.3|981.6|981.3|981.3|981.2|825
1610623780000|2021-01-14 11:29:40|981.6|981.4|981.9|981.5|982|981.5|981.5|981.2|6735
1610623790000|2021-01-14 11:29:50|982.3|981.6|982.8|982.5|982.9|982.6|982.2|981.6|24451
1610623800000|2021-01-14 11:30:00|982.7|982.3|982.8|982.4|982.8|982.5|982.7|982.3|0
1610623810000|2021-01-14 11:30:10|982.7|982.3|982.4|982.1|982.7|982.3|982.3|981.9|2648
1610623820000|2021-01-14 11:30:20|982.5|982.2|983.2|982.9|983.3|982.9|982.4|982.2|1414
1610623830000|2021-01-14 11:30:30|983.1|982.8|983.3|983|983.4|983.1|983|982.6|2609
1610623840000|2021-01-14 11:30:40|983.2|982.8|982.9|982.6|983.2|982.8|982.4|982.2|25172
1610623850000|2021-01-14 11:30:50|983|982.7|983|982.7|983.2|982.9|983|982.7|575
1610623860000|2021-01-14 11:31:00|983.1||983||983.1||983||0
1610623870000|2021-01-14 11:31:10|983.1||983.1||983.1||983.1||0
1610623880000|2021-01-14 11:31:20|983|982.8|983|982.7|983.1|982.8|983|982.7|1859
1610623890000|2021-01-14 11:31:30|982.9|982.6|982.8|982.6|982.9|982.7|982.7|982.6|4
1610623900000|2021-01-14 11:31:40|982.7|982.5|982.7|982.5|982.8|982.5|982.7|982.5|702
1610623910000|2021-01-14 11:31:50|982.8|982.6|982.7|982.6|982.8|982.6|982.7|982.6|0
1610623920000|2021-01-14 11:32:00|982.8|982.7|982.2|981.8|982.9|982.8|982.2|981.7|3790
1610623930000|2021-01-14 11:32:10|982.3||982.3||982.3||982.3||0
1610623940000|2021-01-14 11:32:20|982.4|981.7|982|981.7|982.4|981.7|982|981.6|1
1610623950000|2021-01-14 11:32:30||981.5||981.6||981.6||981.5|0
1610623970000|2021-01-14 11:32:50|982.1|981.7|982.1|981.8|982.2|981.8|982.1|981.7|298
1610623980000|2021-01-14 11:33:00|982|981.6|981.8|981.3|982|981.6|981.8|981.2|842
1610624010000|2021-01-14 11:33:30|981.9|981.4|981.8|981.5|982|981.7|981.8|981.4|0
1610624020000|2021-01-14 11:33:40|981.9||981.9||981.9||981.8||0
1610624030000|2021-01-14 11:33:50|981.8|981.6|981.8|981.5|981.8|981.6|981.8|981.4|0
1610624040000|2021-01-14 11:34:00|981.7||981.6||981.7||981.6||5
1610624050000|2021-01-14 11:34:10|981.7|981.3|981.7|981.5|981.7|981.5|981.7|981.2|579
1610624060000|2021-01-14 11:34:20|981.6|981.6|981.6|981.5|981.6|981.6|981.6|981.4|707
1610624070000|2021-01-14 11:34:30|981.7|981.4|981.6|981.3|981.7|981.4|981.6|981.3|0
1610624080000|2021-01-14 11:34:40||981.2||981.2||981.2||981.2|0
1610624100000|2021-01-14 11:35:00|981.5|981.3|981.1|981|981.5|981.3|981|980.8|702
1610624110000|2021-01-14 11:35:10|981|980.8|981|980.8|981|980.8|981|980.8|159
1610624120000|2021-01-14 11:35:20|981.1|980.9|981.1|980.8|981.1|980.9|981|980.8|0
1610624130000|2021-01-14 11:35:30|981||981||981.1||981||0
1610624140000|2021-01-14 11:35:40|981.1|980.9|981.2|981|981.4|981.1|981.1|980.9|3386
1610624150000|2021-01-14 11:35:50|981.4|981.1|981.6|981.3|981.6|981.3|981.4|981.1|126
1610624160000|2021-01-14 11:36:00||981.2||981.2||981.2||981.1|0
1610624170000|2021-01-14 11:36:10|981.7|981.3|981.3|981.1|981.8|981.4|981.3|981.1|989
1610624180000|2021-01-14 11:36:20|981.4||981.5||981.5||981.4||0
1610624190000|2021-01-14 11:36:30|981.6|981.2|981.4|981.1|981.7|981.2|981.4|981.1|0
1610624200000|2021-01-14 11:36:40|981.3|981|981.5|981.1|981.5|981.1|981.2|980.8|7136
1610624210000|2021-01-14 11:36:50|981.6|981.2|981.9|981.6|981.9|981.6|981.6|981.2|125
1610624220000|2021-01-14 11:37:00|981.7|981.7|982.2|981.9|982.3|982.1|981.7|981.7|876
1610624240000|2021-01-14 11:37:20|982.1|981.7|981.6|981.1|982.1|981.7|981.4|981.1|500
1610624250000|2021-01-14 11:37:30|981.7|981.2|981.8|981.4|981.8|981.4|981.6|981.2|0
1610624260000|2021-01-14 11:37:40|981.7|981.3|981.5|981.2|981.7|981.3|981.4|981.2|0
1610624270000|2021-01-14 11:37:50|981.4|981.1|981.4|981.1|981.4|981.1|981.4|981.1|0
1610624280000|2021-01-14 11:38:00|981.3|980.9|981.1|980.9|981.3|980.9|981|980.7|1388
1610624290000|2021-01-14 11:38:10|981.2|981|981.2|980.9|981.4|981|981.1|980.9|497
1610624300000|2021-01-14 11:38:20|981.1|980.8|980.9|980.6|981.1|980.9|980.9|980.6|408
1610624310000|2021-01-14 11:38:30|980.8|980.5|980.7|980.5|980.8|980.5|980.6|980.3|602
1610624320000|2021-01-14 11:38:40|980.6|980.4|980.7|980.4|980.7|980.4|980.5|980.2|1228
1610624330000|2021-01-14 11:38:50|980.6|980.5|980.7|980.5|980.7|980.6|980.6|980.4|296
1610624340000|2021-01-14 11:39:00|980.6|980.4|980.4|980.1|980.7|980.4|980.3|980.1|1224
1610624350000|2021-01-14 11:39:10|980.5|980.2|980.5|980.2|980.5|980.3|980.5|980.2|990
1610624360000|2021-01-14 11:39:20|980.6|980.3|980.7|980.5|980.9|980.5|980.6|980.3|3032
1610624370000|2021-01-14 11:39:30|980.6|980.3|980.4|980.1|980.6|980.3|980.4|980.1|480
1610624380000|2021-01-14 11:39:40|980.5|980.2|980.7|980.3|980.8|980.3|980.5|980.2|200
1610624390000|2021-01-14 11:39:50||980.2||980.3||980.3||980.2|0
1610624400000|2021-01-14 11:40:00|980.6||980.6||980.7||980.6||0
1610624410000|2021-01-14 11:40:10|980.7||980.7||980.7||980.7||0
1610624420000|2021-01-14 11:40:20|980.6|980.2|980.7|980.2|980.7|980.3|980.5|980.2|0
1610624430000|2021-01-14 11:40:30||980.3||980.3||980.3||980.2|0
1610624460000|2021-01-14 11:41:00|980.6||980.5||980.6||980.4||0
1610624470000|2021-01-14 11:41:10|980.4|980.2|980.5|980.2|980.5|980.3|980.4|980.2|922
1610624480000|2021-01-14 11:41:20|980.6|980.3|980.6|980.3|980.6|980.3|980.5|980.2|0
1610624490000|2021-01-14 11:41:30|||||||||800
1610624500000|2021-01-14 11:41:40|980.7|980.4|980.6|980.5|980.9|980.6|980.6|980.4|1789
1610624510000|2021-01-14 11:41:50|980.5|980.3|980.5|980.2|980.7|980.4|980.4|980.1|700
1610624520000|2021-01-14 11:42:00|980.4|980.3|980.6|980.3|980.6|980.3|980.4|980.3|0
1610624530000|2021-01-14 11:42:10|980.5|980.2|980.6|980.3|980.6|980.3|980.5|980.2|0
1610624540000|2021-01-14 11:42:20|980.5|980.4|980.6|980.4|980.6|980.4|980.4|980.4|1592
1610624560000|2021-01-14 11:42:40|980.7|980.5|980.7|980.5|980.9|980.6|980.7|980.5|1266
1610624570000|2021-01-14 11:42:50|980.6|980.4|980.6|980.4|980.6|980.5|980.6|980.4|0
1610624580000|2021-01-14 11:43:00||980.5||980.4||980.5||980.4|0
1610624590000|2021-01-14 11:43:10|980.7|980.5|980.4|980.2|980.8|980.5|980.4|980.2|360
1610624600000|2021-01-14 11:43:20|980.5|980.3|980.6|980.3|980.6|980.4|980.3|980.3|135
1610624610000|2021-01-14 11:43:30|980.7|980.4|981|980.8|981.1|980.8|980.7|980.4|4779
1610624620000|2021-01-14 11:43:40|981.1|980.7|981.1|980.9|981.2|980.9|981|980.6|0
1610624630000|2021-01-14 11:43:50|981.2|981|981.4|981|981.4|981|981.2|980.9|0
1610624650000|2021-01-14 11:44:10|981.5|981.1|981.6|981.2|981.6|981.2|981.5|981.1|962
1610624660000|2021-01-14 11:44:20|981.7|981.3|981.7|981.4|981.8|981.4|981.6|981.3|0
1610624670000|2021-01-14 11:44:30|981.8||981.8||981.8||981.8||0
1610624680000|2021-01-14 11:44:40|981.9||981.9||981.9||981.9||0
1610624700000|2021-01-14 11:45:00|981.8|981.5|981.7|981.3|981.8|981.6|981.5|981.3|1755
1610624710000|2021-01-14 11:45:10|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|718
1610624720000|2021-01-14 11:45:20|981.4|981.1|981.5|981|981.5|981.1|981.3|980.9|4
1610624730000|2021-01-14 11:45:30|981.4||981.3||981.4||981.3||0
1610624760000|2021-01-14 11:46:00|981.2|980.9|981.1|980.8|981.2|981|981|980.8|2469
1610624770000|2021-01-14 11:46:10|981|980.6|980.7|980.4|981|980.6|980.7|980.4|852
1610624780000|2021-01-14 11:46:20|980.8||980.7||980.8||980.7||0
1610624800000|2021-01-14 11:46:40|980.8|980.5|980.8|980.6|980.8|980.7|980.8|980.5|183
1610624810000|2021-01-14 11:46:50|980.7|980.4|980.7|980.4|980.8|980.4|980.7|980.4|0
1610624820000|2021-01-14 11:47:00|980.8||980.8||980.8||980.8||0
1610624830000|2021-01-14 11:47:10|980.7||980.8||980.8||980.7||0
1610624840000|2021-01-14 11:47:20|980.7||980.7||980.7||980.7||0
1610624850000|2021-01-14 11:47:30||980.3||980.4||980.4||980.3|0
1610624860000|2021-01-14 11:47:40|980.8|980.5|980.9|980.7|980.9|980.7|980.8|980.5|1249
1610624870000|2021-01-14 11:47:50|980.8|980.8|980.8|980.6|980.9|980.8|980.8|980.6|1323
1610624880000|2021-01-14 11:48:00|980.9|980.7|980.8|980.7|980.9|980.7|980.8|980.7|0
1610624890000|2021-01-14 11:48:10|980.9|980.8|981.5|981|981.5|981|980.8|980.7|3071
1610624900000|2021-01-14 11:48:20|981.4|981.1|981.3|981.1|981.4|981.1|981.3|981.1|0
1610624910000|2021-01-14 11:48:30|981.4|981.2|981.7|981.4|981.7|981.4|981.3|981.2|0
1610624920000|2021-01-14 11:48:40|981.8||981.8||981.8||981.8||0
1610624940000|2021-01-14 11:49:00|981.9||981.9||981.9||981.9||0
1610624950000|2021-01-14 11:49:10|981.8||981.7||981.8||981.7||0
1610624960000|2021-01-14 11:49:20|981.8|981.3|981.7|981.4|981.8|981.4|981.5|981.3|3045
1610624970000|2021-01-14 11:49:30|981.8||981.8||981.9||981.8||0
1610624980000|2021-01-14 11:49:40|981.7||981.7||981.7||981.7||0
1610624990000|2021-01-14 11:49:50|981.6||981.7||981.7||981.6||0
1610625000000|2021-01-14 11:50:00|981.6|981.5|981.9|981.7|982|981.7|981.6|981.5|1436
1610625010000|2021-01-14 11:50:10|982|981.8|982|981.7|982|981.8|982|981.7|0
1610625020000|2021-01-14 11:50:20|981.9|981.8|982|981.8|982|981.8|981.9|981.7|2575
1610625030000|2021-01-14 11:50:30|982.1|981.9|982.8|982.6|982.8|982.6|982.1|981.9|23015
1610625040000|2021-01-14 11:50:40|982.7|982.7|982.8|982.5|982.8|982.7|982.5|982.3|2376
1610625050000|2021-01-14 11:50:50|982.7|982.6|983.2|983|983.3|983|982.7|982.6|834
1610625070000|2021-01-14 11:51:10|983.1|983.1|983.3|983|983.3|983.1|983.1|982.9|605
1610625080000|2021-01-14 11:51:20|983.2|982.9|983.1|982.9|983.2|982.9|983.1|982.9|0
1610625090000|2021-01-14 11:51:30|983|982.8|982.7|982.4|983|982.8|982.5|982.2|1013
1610625100000|2021-01-14 11:51:40|982.8|982.5|982.9|982.7|982.9|982.7|982.8|982.5|46
1610625110000|2021-01-14 11:51:50|983|982.8|983.2|982.9|983.3|983.1|983|982.8|1364
1610625120000|2021-01-14 11:52:00|983.3|983|983.4|983.1|983.5|983.1|983.2|983|0
1610625130000|2021-01-14 11:52:10|983.3|983.2|982.8|982.5|983.4|983.3|982.7|982.4|4632
1610625140000|2021-01-14 11:52:20|982.7|982.4|982.8|982.5|982.8|982.5|982.7|982.4|0
1610625150000|2021-01-14 11:52:30|982.9|982.6|983.2|982.9|983.2|982.9|982.9|982.6|700
1610625160000|2021-01-14 11:52:40|983.1|982.8|983.1|982.7|983.3|983|983|982.7|729
1610625180000|2021-01-14 11:53:00|983||983||983||983||0
1610625190000|2021-01-14 11:53:10||982.8||982.9||982.9||982.8|0
1610625200000|2021-01-14 11:53:20|982.9|982.8|982.9|982.5|983|982.8|982.7|982.5|704
1610625220000|2021-01-14 11:53:40||982.6||982.5||982.6||982.5|0
1610625230000|2021-01-14 11:53:50|982.8|982.4|982.7|982.5|982.8|982.5|982.7|982.4|623
1610625240000|2021-01-14 11:54:00|982.6|982.4|982.5|982.1|982.6|982.4|982.4|982.1|524
1610625250000|2021-01-14 11:54:10|982.4|981.9|982.1|981.8|982.4|981.9|982.1|981.8|470
1610625260000|2021-01-14 11:54:20|982|981.7|982|981.7|982|981.7|982|981.7|0
1610625270000|2021-01-14 11:54:30|982.1|981.8|982|981.8|982.1|981.8|982|981.8|1000
1610625280000|2021-01-14 11:54:40||981.7||981.7||981.7||981.6|0
1610625290000|2021-01-14 11:54:50|981.9|981.8|982.1|981.7|982.1|982|981.9|981.7|440
1610625300000|2021-01-14 11:55:00||981.8||981.9||981.9||981.8|0
1610625310000|2021-01-14 11:55:10|982.2|982|981.7|981.4|982.3|982|981.7|981.4|1831
1610625320000|2021-01-14 11:55:20|981.6||981.7||981.7||981.5||248
1610625330000|2021-01-14 11:55:30|981.8|981.5|981.7|981.4|981.8|981.6|981.7|981.4|510
1610625340000|2021-01-14 11:55:40||981.5||981.5||981.6||981.4|708
1610625350000|2021-01-14 11:55:50|981.8|981.6|981.8|981.5|981.8|981.6|981.8|981.5|510
1610625360000|2021-01-14 11:56:00|981.7|981.6|981.4|981|981.8|981.6|981.4|981|1514
1610625380000|2021-01-14 11:56:20|981.6|981.1|981.5|981.3|981.7|981.3|981.5|981.1|0
1610625390000|2021-01-14 11:56:30|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|10
1610625400000|2021-01-14 11:56:40|981.6||981.5||981.6||981.5||0
1610625410000|2021-01-14 11:56:50|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|398
1610625420000|2021-01-14 11:57:00|981.4|981.1|981.5|981.2|981.5|981.2|981.4|981.1|872
1610625430000|2021-01-14 11:57:10|981.4|981.3|981.3|981.1|981.4|981.3|981.3|981.1|806
1610625440000|2021-01-14 11:57:20|981.2|981|981.4|981.1|981.4|981.1|981.2|981|1590
1610625450000|2021-01-14 11:57:30||981.2||981.2||981.3||981.2|1388
1610625460000|2021-01-14 11:57:40|981.5|981.1|981.5|981.2|981.6|981.3|981.5|981.1|523
1610625470000|2021-01-14 11:57:50||981.3||981.2||981.3||981.2|155
1610625480000|2021-01-14 11:58:00|981.4|981|981.3|981|981.4|981.2|981.3|981|860
1610625490000|2021-01-14 11:58:10|981.4|981.1|981.5|981.1|981.5|981.2|981.4|981|188
1610625500000|2021-01-14 11:58:20|981.4||981.4||981.4||981.4||188
1610625510000|2021-01-14 11:58:30|981.3|981.2|981.3|981|981.3|981.2|981.3|981|0
1610625520000|2021-01-14 11:58:40|981.2|981.1|981.3|981.1|981.3|981.1|981|980.8|1616
1610625530000|2021-01-14 11:58:50|981.4|981.2|981.5|981.3|981.6|981.4|981.4|981.2|2254
1610625540000|2021-01-14 11:59:00|981.4|981.1|981.3|981.1|981.6|981.3|981.1|980.8|3943
1610625550000|2021-01-14 11:59:10|||||||||174
1610625560000|2021-01-14 11:59:20|981.4|981.2|981.3|981.1|981.4|981.2|981.3|981.1|183
1610625570000|2021-01-14 11:59:30|981.4|981.2|981.5|981.2|981.5|981.2|981.4|981.1|276
1610625580000|2021-01-14 11:59:40|981.4|981|981.9|981.6|981.9|981.6|981.4|981|4669
1610625590000|2021-01-14 11:59:50|982|981.5|982.2|982|982.2|982|981.9|981.5|2556
1610625600000|2021-01-14 12:00:00|982.3|982.1|982.3|982.1|982.3|982.1|982.2|982.1|0
1610625720000|2021-01-14 12:02:00|982.2|981.9|982.1|981.8|982.2|981.9|981.9|981.8|3230
1610625730000|2021-01-14 12:02:10|982.2|981.9|982|981.8|982.2|981.9|982|981.8|0
1610625740000|2021-01-14 12:02:20|982.1|981.9|982.1|981.8|982.1|981.9|982.1|981.8|0
1610625750000|2021-01-14 12:02:30|982|981.9|981.9|981.7|982|981.9|981.9|981.5|1528
1610625760000|2021-01-14 12:02:40|981.8|981.5|981.9|981.7|981.9|981.7|981.8|981.5|3595
1610625770000|2021-01-14 12:02:50|982||982.1||982.1||982||149
1610625780000|2021-01-14 12:03:00|982||982.1||982.1||982||0
1610625790000|2021-01-14 12:03:10|982||982||982||982||0
1610625800000|2021-01-14 12:03:20|982.1|981.8|982|981.7|982.1|981.9|982|981.7|1844
1610625810000|2021-01-14 12:03:30|981.9||982||982||981.9||0
1610625830000|2021-01-14 12:03:50|982.1|981.8|982|981.7|982.1|981.8|982|981.7|1295
1610625840000|2021-01-14 12:04:00|981.9||982||982||981.9||0
1610625850000|2021-01-14 12:04:10|981.9|981.6|981.9|981.5|981.9|981.7|981.8|981.5|1633
1610625860000|2021-01-14 12:04:20|981.8|981.3|981.4|981|981.8|981.5|981.4|981|2826
1610625900000|2021-01-14 12:05:00|981.3||981.3||981.3||981.2||0
1610625910000|2021-01-14 12:05:10|981.2|980.9|981.2|980.8|981.2|981|981.1|980.8|1511
1610625920000|2021-01-14 12:05:20|981.3|980.9|981.8|981.4|981.8|981.4|981.3|980.9|2267
1610625930000|2021-01-14 12:05:30|981.9|981.5|981.8|981.5|981.9|981.5|981.8|981.5|0
1610625940000|2021-01-14 12:05:40|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.6|0
1610625950000|2021-01-14 12:05:50|982|981.7|982.3|982|982.4|982.1|981.9|981.7|1465
1610625960000|2021-01-14 12:06:00|982.2|982.1|982.8|982.6|982.8|982.6|982.2|981.9|1715
1610625970000|2021-01-14 12:06:10|982.7|982.5|982.9|982.6|983|982.7|982.3|982.1|1909
1610625980000|2021-01-14 12:06:20|983|982.7|982.7|982.3|983|982.8|982.5|982.2|1908
1610625990000|2021-01-14 12:06:30|982.6|982.2|982.1|981.7|982.6|982.2|982.1|981.6|137
1610626000000|2021-01-14 12:06:40|982|981.8|982|981.8|982|981.9|981.9|981.7|1012
1610626010000|2021-01-14 12:06:50|981.9||982||982||981.9||0
1610626020000|2021-01-14 12:07:00|981.9||981.9||981.9||981.9||0
1610626030000|2021-01-14 12:07:10|981.8|981.7|981.8|981.5|981.8|981.7|981.8|981.5|449
1610626040000|2021-01-14 12:07:20|981.7|981.6|981.7|981.5|981.7|981.6|981.7|981.5|0
1610626050000|2021-01-14 12:07:30|981.6|981.4|981.6|981.1|981.6|981.4|981.5|981.1|475
1610626060000|2021-01-14 12:07:40|981.5|981|981.4|981|981.5|981|981.4|980.9|0
1610626070000|2021-01-14 12:07:50|981.3|981.1|981.3|981|981.3|981.1|981.2|980.9|0
1610626080000|2021-01-14 12:08:00|981.2|980.9|981.2|980.9|981.2|980.9|981.2|980.8|0
1610626090000|2021-01-14 12:08:10|981.3||981.3||981.3||981.3||0
1610626110000|2021-01-14 12:08:30|981.4|981|981.6|981.3|981.6|981.4|981.4|981|2423
1610626120000|2021-01-14 12:08:40|981.5||981.5||981.6||981.5||0
1610626130000|2021-01-14 12:08:50|981.6|981.5|981.9|981.6|982.1|981.6|981.6|981.4|1020
1610626140000|2021-01-14 12:09:00|981.8|981.7|981.8|981.4|981.9|981.7|981.6|981.4|747
1610626150000|2021-01-14 12:09:10|981.7|981.3|981.7|981.4|981.7|981.4|981.6|981.3|0
1610626160000|2021-01-14 12:09:20|981.6|981.3|981.7|981.5|981.7|981.5|981.5|981.3|294
1610626180000|2021-01-14 12:09:40|981.6|981.2|981.7|981.5|981.7|981.5|981.4|981.2|4724
1610626190000|2021-01-14 12:09:50|981.8|981.4|981.8|981.5|981.8|981.5|981.8|981.4|0
1610626200000|2021-01-14 12:10:00|981.7|981.4|981.5|981.1|981.7|981.4|981.3|981.1|448
1610626210000|2021-01-14 12:10:10|981.4|981|981.5|981.2|981.5|981.2|981.2|980.9|2383
1610626220000|2021-01-14 12:10:20|981.6|981.3|981.7|981.3|981.7|981.3|981.6|981.3|0
1610626230000|2021-01-14 12:10:30|981.6||981.6||981.7||981.6||0
1610626250000|2021-01-14 12:10:50|981.5||981.5||981.6||981.5||0
1610626260000|2021-01-14 12:11:00||981.4||981.4||981.4||981.4|0
1610626270000|2021-01-14 12:11:10|981.6||981.6||981.6||981.6||0
1610626280000|2021-01-14 12:11:20|981.7|981.5|981.8|981.6|981.8|981.6|981.7|981.5|1332
1610626290000|2021-01-14 12:11:30|981.9||981.8||981.9||981.8||0
1610626300000|2021-01-14 12:11:40|981.9||981.8||981.9||981.8||0
1610626310000|2021-01-14 12:11:50|981.9|981.7|981.9|981.8|981.9|981.8|981.9|981.7|1399
1610626320000|2021-01-14 12:12:00|981.8|981.7|981.8|981.5|981.8|981.7|981.6|981.3|20386
1610626340000|2021-01-14 12:12:20|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.6|0
1610626350000|2021-01-14 12:12:30|981.8|981.5|981.9|981.6|982|981.6|981.8|981.5|0
1610626360000|2021-01-14 12:12:40|982|981.7|982.1|981.8|982.1|981.9|982|981.6|1660
1610626370000|2021-01-14 12:12:50|982|981.7|982|981.8|982|981.8|982|981.6|0
1610626380000|2021-01-14 12:13:00|982.1|981.6|982|981.8|982.1|981.8|981.9|981.6|297
1610626400000|2021-01-14 12:13:20|981.9|981.6|981.8|981.7|981.9|981.7|981.7|981.5|166
1610626410000|2021-01-14 12:13:30|981.9|981.6|981.9|981.8|981.9|981.8|981.9|981.6|0
1610626420000|2021-01-14 12:13:40|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.5|168
1610626430000|2021-01-14 12:13:50|981.9||981.9||981.9||981.9||0
1610626440000|2021-01-14 12:14:00|981.6|981.7|981.7|981.5|981.9|981.7|981.6|981.5|2736
1610626470000|2021-01-14 12:14:30|981.8|981.6|981.7|981.5|981.8|981.6|981.7|981.5|201
1610626480000|2021-01-14 12:14:40|981.8|981.6|981.8|981.6|981.8|981.6|981.7|981.6|1691
1610626490000|2021-01-14 12:14:50|981.9|981.7|981.9|981.7|981.9|981.7|981.9|981.7|684
1610626500000|2021-01-14 12:15:00|981.8|981.5|981.8|981.6|981.9|981.7|981.7|981.4|4794
1610626510000|2021-01-14 12:15:10|981.9|981.7|982.1|981.9|982.1|981.9|981.9|981.7|1336
1610626520000|2021-01-14 12:15:20|982|981.8|982.1|981.9|982.1|981.9|982|981.8|700
1610626540000|2021-01-14 12:15:40|982|982|982.5|982.1|982.5|982.2|982|981.8|3297
1610626550000|2021-01-14 12:15:50|982.6|982.2|982.5|982.4|982.7|982.4|982.3|982|3675
1610626560000|2021-01-14 12:16:00|982.6|982.3|983|982.8|983|982.8|982.6|982.3|76
1610626570000|2021-01-14 12:16:10|982.9|982.7|982.6|982.3|982.9|982.7|982.6|982.2|2439
1610626580000|2021-01-14 12:16:20|982.5|982.2|982.7|982.5|982.8|982.5|982.4|982.1|1125
1610626590000|2021-01-14 12:16:30|982.8|982.6|982.9|982.8|982.9|982.8|982.8|982.6|0
1610626600000|2021-01-14 12:16:40|983|982.9|982.7|982.5|983.4|983|982.7|982.4|2503
1610626610000|2021-01-14 12:16:50|982.8|982.6|982.9|982.6|982.9|982.6|982.8|982.6|0
1610626620000|2021-01-14 12:17:00|983|982.7|983.1|982.7|983.1|982.7|983|982.7|0
1610626630000|2021-01-14 12:17:10|983|982.6|982.9|982.5|983|982.6|982.9|982.5|0
1610626670000|2021-01-14 12:17:50|982.8|982.4|982.7|982.5|982.8|982.5|982.5|982.4|504
1610626680000|2021-01-14 12:18:00|982.8|982.6|982.9|982.6|982.9|982.6|982.8|982.6|509
1610626690000|2021-01-14 12:18:10||982.7||982.7||982.7||982.7|0
1610626700000|2021-01-14 12:18:20|982.8|982.5|982.8|982.5|982.8|982.5|982.7|982.4|1360
1610626710000|2021-01-14 12:18:30|982.9|982.6|982.8|982.5|982.9|982.6|982.8|982.5|0
1610626720000|2021-01-14 12:18:40|982.9|982.6|982.8|982.5|982.9|982.6|982.7|982.5|0
1610626730000|2021-01-14 12:18:50|982.7|982.6|982.8|982.5|982.8|982.6|982.7|982.5|0
1610626740000|2021-01-14 12:19:00|982.7|982.4|982.7|982.4|982.8|982.5|982.6|982.4|1515
1610626750000|2021-01-14 12:19:10|982.6|982.3|982.5|982.2|982.6|982.3|982.5|982.2|892
1610626770000|2021-01-14 12:19:30||982.3||982.3||982.3||982.3|0
1610626780000|2021-01-14 12:19:40||982.2||982.3||982.3||982.2|0
1610626790000|2021-01-14 12:19:50|982.6|982.4|982.6|982.3|982.8|982.5|982.5|982.1|441
1610626800000|2021-01-14 12:20:00|982.5|982.4|982.7|982.4|982.8|982.5|982.5|982.4|288
1610626810000|2021-01-14 12:20:10|982.6|982.2|982.6|982.3|982.7|982.3|982.5|982.2|0
1610626820000|2021-01-14 12:20:20|982.5|982.1|982.5|982.1|982.5|982.1|982.3|982.1|520
1610626830000|2021-01-14 12:20:30|982.4||982.5||982.5||982.4||0
1610626850000|2021-01-14 12:20:50|982.4||982.4||982.4||982.4||0
1610626860000|2021-01-14 12:21:00|982.5|982.2|982.5|982.2|982.5|982.2|982.3|982|515
1610626870000|2021-01-14 12:21:10|982.4|982.3|982.4|982.2|982.4|982.3|982.4|982.2|1100
1610626880000|2021-01-14 12:21:20|982.3|982.1|982|981.7|982.3|982.1|981.9|981.7|2218
1610626890000|2021-01-14 12:21:30|981.9||981.9||981.9||981.9||0
1610626900000|2021-01-14 12:21:40|982||982||982||982||0
1610626910000|2021-01-14 12:21:50|981.9||981.9||982||981.9||0
1610626920000|2021-01-14 12:22:00|982||981.9||982||981.9||0
1610626930000|2021-01-14 12:22:10|981.8|981.6|981.7|981.4|981.8|981.6|981.5|981.3|1500
1610626940000|2021-01-14 12:22:20|981.6|981.3|981.4|981.2|981.6|981.3|981.4|981.2|196
1610626950000|2021-01-14 12:22:30|981.5|981.3|981.5|981.2|981.5|981.3|981.5|981.2|0
1610626960000|2021-01-14 12:22:40|981.7|981.3|982.3|982.1|982.3|982.1|981.7|981.3|29396
1610626970000|2021-01-14 12:22:50|982.4|982.2|982.6|982.4|982.7|982.4|982.4|982.2|771
1610626980000|2021-01-14 12:23:00|982.7|982.5|983|982.7|983.3|983.1|982.7|982.5|3426
1610626990000|2021-01-14 12:23:10|982.9|982.6|982.9|982.5|983|982.6|982.8|982.5|718
1610627000000|2021-01-14 12:23:20|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|0
1610627010000|2021-01-14 12:23:30||982.7||982.7||982.7||982.6|0
1610627020000|2021-01-14 12:23:40|982.9|982.6|982.8|982.5|983|982.7|982.7|982.3|284
1610627030000|2021-01-14 12:23:50|982.9|982.6|982.9|982.6|982.9|982.6|982.8|982.6|0
1610627040000|2021-01-14 12:24:00|982.8|982.5|982.8|982.5|982.8|982.5|982.8|982.4|807
1610627050000|2021-01-14 12:24:10|982.7|982.4|982.4|982.3|982.7|982.4|982.4|982.1|1845
1610627060000|2021-01-14 12:24:20|982.3|982.1|982.4|982|982.4|982.1|982.3|982|3
1610627070000|2021-01-14 12:24:30||982.1||982.1||982.1||982.1|0
1610627080000|2021-01-14 12:24:40|982.3|982.2|982.3|982|982.3|982.2|982|981.8|4515
1610627090000|2021-01-14 12:24:50|982.2||982.3||982.3||982.2||255
1610627100000|2021-01-14 12:25:00||982.1||982.1||982.1||982.1|0
1610627110000|2021-01-14 12:25:10|982.4|982.2|982.6|982.1|982.6|982.3|982.4|982.1|511
1610627120000|2021-01-14 12:25:20|982.5|982.2|982.4|982.1|982.5|982.2|982.4|982|0
1610627130000|2021-01-14 12:25:30|982.3|982|982.3|982|982.3|982.1|982.3|982|0
1610627140000|2021-01-14 12:25:40|982.4|982.1|981.8|981.6|982.4|982.1|981.8|981.5|907
1610627150000|2021-01-14 12:25:50|||||||||42
1610627160000|2021-01-14 12:26:00|981.9|981.7|982.4|982.1|982.4|982.1|981.9|981.7|3868
1610627170000|2021-01-14 12:26:10|982.5|982.2|982.6|982.2|982.6|982.3|982.5|982.2|0
1610627180000|2021-01-14 12:26:20|982.7|982.3|982.8|982.3|982.8|982.4|982.7|982.3|0
1610627190000|2021-01-14 12:26:30||982.4||982.4||982.4||982.4|0
1610627200000|2021-01-14 12:26:40|982.7|982.5|982.8|982.5|982.8|982.5|982.5|982.3|1126
1610627220000|2021-01-14 12:27:00|982.7|982.4|982.8|982.4|982.8|982.4|982.6|982.3|250
1610627230000|2021-01-14 12:27:10|982.7|982.3|982.6|982.3|982.7|982.4|982.6|982.3|0
1610627250000|2021-01-14 12:27:30|982.5|982.2|982.6|982.1|982.6|982.2|982.3|982|845
1610627260000|2021-01-14 12:27:40|982.5|982.2|982.6|982.1|982.6|982.2|982.4|982.1|0
1610627280000|2021-01-14 12:28:00|982.5|982.2|982|981.7|982.6|982.2|981.9|981.7|1939
1610627290000|2021-01-14 12:28:10||981.8||981.8||981.8||981.8|0
1610627300000|2021-01-14 12:28:20||981.9||981.9||981.9||981.9|0
1610627310000|2021-01-14 12:28:30|982.1|982|982.5|982.2|982.5|982.2|982.1|982|79
1610627320000|2021-01-14 12:28:40|982.4|982.1|982.2|981.9|982.4|982.2|982.2|981.9|58
1610627330000|2021-01-14 12:28:50||982||982||982||982|0
1610627340000|2021-01-14 12:29:00|982.1|981.8|982.1|981.8|982.2|981.9|982|981.8|2272
1610627370000|2021-01-14 12:29:30|982|981.7|982.1|981.7|982.1|981.7|982|981.7|315
1610627380000|2021-01-14 12:29:40|982|981.6|981.7|981.4|982|981.6|981.6|981.3|475
1610627390000|2021-01-14 12:29:50|981.6|981.1|981.5|981.3|981.6|981.3|981.5|981.1|5500
1610627400000|2021-01-14 12:30:00|981.6|981.4|981.7|981.5|981.7|981.5|981.6|981.3|511
1610627410000|2021-01-14 12:30:10|981.8|981.6|981.9|981.7|981.9|981.7|981.8|981.6|549
1610627420000|2021-01-14 12:30:20||981.6||981.5||981.6||981.5|0
1610627430000|2021-01-14 12:30:30||981.6||981.5||981.6||981.5|0
1610627440000|2021-01-14 12:30:40|981.8|981.6|981.9|981.5|981.9|981.6|981.8|981.5|0
1610627450000|2021-01-14 12:30:50||981.6||981.6||981.6||981.6|0
1610627460000|2021-01-14 12:31:00||981.5||981.5||981.6||981.5|0
1610627470000|2021-01-14 12:31:10|981.8|981.6|981.8|981.5|981.8|981.6|981.8|981.5|406
1610627480000|2021-01-14 12:31:20|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.6|0
1610627490000|2021-01-14 12:31:30|982||981.9||982||981.9||0
1610627500000|2021-01-14 12:31:40||981.5||981.5||981.5||981.5|0
1610627510000|2021-01-14 12:31:50||981.6||981.5||981.6||981.5|0
1610627520000|2021-01-14 12:32:00|982|981.6|982|981.8|982|981.8|982|981.5|0
1610627530000|2021-01-14 12:32:10|981.9|981.7|982|981.8|982|981.8|981.9|981.7|1500
1610627540000|2021-01-14 12:32:20|981.9||982||982||981.9||0
1610627550000|2021-01-14 12:32:30|981.9|981.6|981.9|981.6|981.9|981.6|981.7|981.5|2495
1610627560000|2021-01-14 12:32:40|982|981.8|981.9|981.8|982|981.8|981.9|981.8|0
1610627580000|2021-01-14 12:33:00|981.8|981.6|981.8|981.5|981.9|981.6|981.8|981.5|61
1610627590000|2021-01-14 12:33:10||981.6||981.6||981.6||981.6|0
1610627600000|2021-01-14 12:33:20|981.9|981.7|982|981.8|982|981.9|981.9|981.7|606
1610627620000|2021-01-14 12:33:40|981.9|981.6|981.8|981.6|981.9|981.6|981.8|981.6|551
1610627630000|2021-01-14 12:33:50|981.7|981.5|981.7|981.5|981.8|981.5|981.6|981.5|426
1610627640000|2021-01-14 12:34:00|981.6|981.3|981.6|981.4|981.6|981.4|981.5|981.3|736
1610627650000|2021-01-14 12:34:10|981.5|981.3|981.4|981.3|981.5|981.3|981.4|981.3|353
1610627660000|2021-01-14 12:34:20|981.3|981.2|981.5|981.3|981.5|981.3|981.3|981.2|549
1610627670000|2021-01-14 12:34:30|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|30
1610627680000|2021-01-14 12:34:40|981.4||981.5||981.5||981.4||0
1610627710000|2021-01-14 12:35:10|981.6|981.4|981.6|981.4|981.8|981.5|981.6|981.4|1549
1610627720000|2021-01-14 12:35:20|981.7|981.5|981.7|981.4|981.8|981.6|981.7|981.4|74
1610627730000|2021-01-14 12:35:30|981.8|981.5|981.8|981.4|981.9|981.6|981.8|981.4|0
1610627740000|2021-01-14 12:35:40||981.5||981.5||981.6||981.5|0
1610627750000|2021-01-14 12:35:50|981.7|981.6|981.7|981.6|981.7|981.6|981.7|981.6|50
1610627760000|2021-01-14 12:36:00|981.8|981.5|981.8|981.5|982|981.7|981.8|981.5|795
1610627780000|2021-01-14 12:36:20|981.9|981.6|981.9|981.6|982|981.6|981.8|981.5|0
1610627790000|2021-01-14 12:36:30|982|981.7|982.2|981.9|982.2|982|982|981.7|4400
1610627800000|2021-01-14 12:36:40|982.1||982.1||982.2||982.1||0
1610627810000|2021-01-14 12:36:50|982.2||982.2||982.2||982.2||0
1610627820000|2021-01-14 12:37:00|982.1||982.1||982.1||982.1||0
1610627830000|2021-01-14 12:37:10|982|981.8|982.1|981.7|982.1|981.8|981.9|981.6|311
1610627840000|2021-01-14 12:37:20||981.8||981.8||981.8||981.8|0
1610627870000|2021-01-14 12:37:50||981.7||981.8||981.8||981.7|0
1610627900000|2021-01-14 12:38:20|982|981.7|981.9|981.6|982|981.7|981.7|981.5|80
1610627910000|2021-01-14 12:38:30|981.8|981.5|981.8|981.6|981.8|981.6|981.7|981.4|307
1610627920000|2021-01-14 12:38:40|981.9|981.7|981.8|981.6|981.9|981.7|981.8|981.6|1903
1610627930000|2021-01-14 12:38:50|981.9|981.7|981.9|981.7|981.9|981.7|981.9|981.7|0
1610627940000|2021-01-14 12:39:00|981.8|981.6|981.8|981.6|981.8|981.6|981.7|981.6|1502
1610627970000|2021-01-14 12:39:30|981.9|981.7|981.9|981.6|982|981.7|981.9|981.6|1222
1610627980000|2021-01-14 12:39:40|982|981.7|981.9|981.6|982|981.8|981.9|981.6|0
1610627990000|2021-01-14 12:39:50|981.8|981.5|981.9|981.5|981.9|981.5|981.7|981.5|1396
1610628010000|2021-01-14 12:40:10||981.6||981.7||981.7||981.6|0
1610628020000|2021-01-14 12:40:20|981.8|981.8|981.9|981.5|981.9|981.8|981.8|981.5|110
1610628030000|2021-01-14 12:40:30|981.8|981.4|981.6|981.3|981.8|981.4|981.5|981.3|2202
1610628040000|2021-01-14 12:40:40|981.7|981.2|981.8|981.4|981.8|981.4|981.7|981.2|0
1610628050000|2021-01-14 12:40:50|981.7|981.3|981.8|981.5|981.8|981.5|981.6|981.3|700
1610628060000|2021-01-14 12:41:00|981.9||981.7||981.9||981.7||0
1610628070000|2021-01-14 12:41:10|981.8|981.6|981.8|981.5|981.8|981.7|981.8|981.5|14
1610628080000|2021-01-14 12:41:20|981.7|981.4|981.7|981.4|981.7|981.4|981.5|981.3|599
1610628090000|2021-01-14 12:41:30|981.6|981.3|981.4|981.1|981.6|981.3|981.2|980.8|13789
1610628100000|2021-01-14 12:41:40|981.3|981|981.3|981.2|981.4|981.2|981.3|981|100
1610628110000|2021-01-14 12:41:50||981.1||981.1||981.2||981.1|0
1610628120000|2021-01-14 12:42:00|981.4|981.2|981.3|981.1|981.4|981.2|981.3|981.1|409
1610628130000|2021-01-14 12:42:10||981||981||981||981|0
1610628140000|2021-01-14 12:42:20|981.2|980.9|981|980.7|981.2|980.9|980.9|980.7|0
1610628150000|2021-01-14 12:42:30|980.9||980.9||980.9||980.9||0
1610628160000|2021-01-14 12:42:40|981||980.9||981||980.9||0
1610628200000|2021-01-14 12:43:20|980.8|980.5|980.8|980.6|980.8|980.6|980.7|980.5|1122
1610628210000|2021-01-14 12:43:30|980.6|980.5|980.8|980.6|980.8|980.6|980.6|980.5|4
1610628240000|2021-01-14 12:44:00|980.7|980.5|980.7|980.3|980.7|980.5|980.6|980.3|1160
1610628250000|2021-01-14 12:44:10|980.6|980.2|980.5|980.2|980.6|980.2|980.5|980.1|0
1610628270000|2021-01-14 12:44:30|980.6|980.3|980.6|980.4|980.6|980.4|980.6|980.3|1004
1610628280000|2021-01-14 12:44:40|980.7|980.5|980.6|980.3|980.7|980.5|980.5|980.2|3908
1610628290000|2021-01-14 12:44:50|980.5|980.2|980.6|980.2|980.7|980.4|980.4|980.1|1292
1610628300000|2021-01-14 12:45:00||980.3||980.3||980.3||980.2|0
1610628330000|2021-01-14 12:45:30|980.5|980.4|980.4|980.2|980.5|980.4|980.3|980.1|2043
1610628340000|2021-01-14 12:45:40|980.3|980.1|980.2|980|980.4|980.1|980.2|980|1353
1610628350000|2021-01-14 12:45:50|980.3|980.1|980.4|980.2|980.4|980.2|980.2|980|3012
1610628360000|2021-01-14 12:46:00|980.2|980.1|980.3|980.1|980.4|980.2|980.1|980|3056
1610628370000|2021-01-14 12:46:10||980.2||980.1||980.2||980.1|248
1610628380000|2021-01-14 12:46:20|980.4|980.2|980.6|980.4|980.7|980.5|980.4|980.2|2053
1610628390000|2021-01-14 12:46:30|980.5|980.3|980.5|980.3|980.5|980.3|980.4|980.2|512
1610628400000|2021-01-14 12:46:40|980.4|980.2|980.4|980.1|980.7|980.4|980.4|980|1728
1610628410000|2021-01-14 12:46:50||980||980||980.1||980|0
1610628420000|2021-01-14 12:47:00|980.3||980.2||980.3||980.2||0
1610628430000|2021-01-14 12:47:10|980.1|979.8|980.2|979.9|980.2|979.9|980|979.7|2706
1610628440000|2021-01-14 12:47:20|980.3|980|980.1|979.9|980.3|980|980|979.8|511
1610628450000|2021-01-14 12:47:30|980|980|980.3|980|980.4|980|980|980|0
1610628460000|2021-01-14 12:47:40|980.4|980.1|980.3|980.1|980.4|980.1|980.3|980.1|231
1610628480000|2021-01-14 12:48:00|980.4|980|980.1|979.9|980.4|980.1|980.1|979.9|1633
1610628490000|2021-01-14 12:48:10||979.8||979.9||979.9||979.8|0
1610628500000|2021-01-14 12:48:20|980|979.8|980|979.7|980|979.8|979.9|979.6|0
1610628510000|2021-01-14 12:48:30|979.9|979.6|979.8|979.5|979.9|979.6|979.7|979.4|71
1610628520000|2021-01-14 12:48:40|979.9||980||980||979.9||0
1610628530000|2021-01-14 12:48:50|980.1|979.6|980.1|980|980.1|980|980.1|979.6|819
1610628540000|2021-01-14 12:49:00|980.2|980.1|980.2|980|980.2|980.1|980.2|980|225
1610628550000|2021-01-14 12:49:10|980.3|980.1|980.4|980.1|980.4|980.2|980.3|980.1|1390
1610628560000|2021-01-14 12:49:20|980.5|980.2|981.2|981|981.3|981|980.4|980.2|4159
1610628570000|2021-01-14 12:49:30|981.3|981.1|981.3|981|981.4|981.1|981.1|980.8|1168
1610628580000|2021-01-14 12:49:40|981.7|980.9|982.5|982|982.5|982.1|981.6|980.9|35688
1610628590000|2021-01-14 12:49:50|982.4|982.1|982.4|982.1|982.7|982.5|982.4|982|9864
1610628600000|2021-01-14 12:50:00|982.5|982.2|982.5|982.3|982.5|982.3|982.4|982.2|0
1610628620000|2021-01-14 12:50:20|982.6|982.4|982.4|982.1|982.7|982.4|982.4|982.1|1465
1610628640000|2021-01-14 12:50:40||982||982.1||982.1||982|0
1610628650000|2021-01-14 12:50:50|982.5|982.2|982.4|982.1|982.6|982.2|982.4|982|510
1610628660000|2021-01-14 12:51:00|982.3|982.2|982.3|982|982.4|982.2|982.3|982|0
1610628670000|2021-01-14 12:51:10|982.2|981.8|982.1|981.8|982.2|982|982|981.8|3076
1610628690000|2021-01-14 12:51:30|982|981.7|982.1|981.8|982.1|981.8|982|981.7|0
1610628700000|2021-01-14 12:51:40|982|981.7|982|981.7|982|981.8|981.9|981.6|1436
1610628710000|2021-01-14 12:51:50|981.9|981.6|981.8|981.6|982|981.6|981.8|981.5|770
1610628720000|2021-01-14 12:52:00|981.7|981.7|981.7|981.5|981.8|981.7|981.7|981.5|531
1610628730000|2021-01-14 12:52:10||981.4||981.5||981.5||981.4|0
1610628740000|2021-01-14 12:52:20|981.8|981.4|981.8|981.5|981.8|981.5|981.7|981.4|0
1610628750000|2021-01-14 12:52:30|981.9|981.6|981.8|981.7|981.9|981.7|981.8|981.5|1717
1610628760000|2021-01-14 12:52:40|981.9|981.6|981.8|981.5|982|981.6|981.8|981.5|470
1610628770000|2021-01-14 12:52:50|981.7|981.4|981.8|981.5|981.8|981.5|981.7|981.4|0
1610628780000|2021-01-14 12:53:00|981.7|981.4|981.9|981.6|981.9|981.8|981.7|981.4|656
1610628790000|2021-01-14 12:53:10|982.1|981.7|982.4|982.1|982.5|982.1|982.1|981.6|2466
1610628800000|2021-01-14 12:53:20||982||982.1||982.1||982|0
1610628810000|2021-01-14 12:53:30||982||982||982||982|0
1610628820000|2021-01-14 12:53:40|982.3||982.2||982.3||982.2||0
1610628830000|2021-01-14 12:53:50|982.1|981.9|982.3|982.1|982.3|982.1|982.1|981.8|515
1610628840000|2021-01-14 12:54:00|982.4|982.2|982.3|981.9|982.4|982.2|982.2|981.9|1011
1610628850000|2021-01-14 12:54:10|982.4|982|982.3|981.9|982.4|982.2|982.3|981.9|72
1610628860000|2021-01-14 12:54:20|982.4|982|982.4|982.1|982.5|982.1|982.4|982|192
1610628870000|2021-01-14 12:54:30|982.5|982|982.5|982.1|982.6|982.1|982.5|982|0
1610628880000|2021-01-14 12:54:40|982.6|982.2|982.3|982.1|982.7|982.5|982.3|981.9|2754
1610628890000|2021-01-14 12:54:50|982.2|981.7|981.8|981.6|982.2|981.7|981.7|981.6|14897
1610628900000|2021-01-14 12:55:00|981.9|981.7|981.9|981.7|982|981.8|981.9|981.7|1186
1610628910000|2021-01-14 12:55:10|982|981.6|982.5|982.1|982.5|982.1|982|981.6|2856
1610628920000|2021-01-14 12:55:20|982.6|982.2|982.9|982.8|983|982.9|982.5|982.1|11508
1610628930000|2021-01-14 12:55:30|982.8|982.7|982.6|982.4|982.9|982.7|982.5|982.3|1468
1610628940000|2021-01-14 12:55:40|982.7|982.5|982.8|982.4|982.8|982.5|982.6|982.3|1559
1610628950000|2021-01-14 12:55:50||982.5||982.6||982.7||982.5|0
1610628960000|2021-01-14 12:56:00||982.5||982.5||982.5||982.5|0
1610628970000|2021-01-14 12:56:10|982.7|982.4|982.6|982.3|982.7|982.4|982.5|982.3|0
1610628980000|2021-01-14 12:56:20|982.7|982.4|982.6|982.4|982.7|982.5|982.6|982.4|6
1610628990000|2021-01-14 12:56:30|982.7|982.5|982.8|982.5|982.8|982.6|982.6|982.5|559
1610629010000|2021-01-14 12:56:50|982.7|982.4|982.7|982.4|982.7|982.4|982.7|982.4|0
1610629030000|2021-01-14 12:57:10|982.8|982.5|983.2|983|983.2|983|982.8|982.5|3121
1610629040000|2021-01-14 12:57:20|983.3|983.1|983.4|983.3|983.5|983.3|983.3|983.1|711
1610629050000|2021-01-14 12:57:30|983.5|983.4|983.4|983|983.7|983.4|983.4|982.9|574
1610629060000|2021-01-14 12:57:40||983.1||983.1||983.2||983.1|0
1610629070000|2021-01-14 12:57:50|983.3||983.3||983.3||983.3||0
1610629080000|2021-01-14 12:58:00|983.2|983|983.4|983.1|983.4|983.2|983.1|982.8|1309
1610629090000|2021-01-14 12:58:10|983.3||983.4||983.4||983.3||0
1610629110000|2021-01-14 12:58:30||983.2||983.1||983.2||983.1|0
1610629120000|2021-01-14 12:58:40|983.3|983.2|983.3|983.1|983.4|983.2|983.3|982.9|446
1610629130000|2021-01-14 12:58:50|983.4|983.2|983.4|983.1|983.4|983.2|983.4|983.1|0
1610629140000|2021-01-14 12:59:00|983.3|983|983.3|982.9|983.4|983|982.9|982.8|3679
1610629150000|2021-01-14 12:59:10|983.4|983|983.4|983.1|983.4|983.1|983.4|983|0
1610629160000|2021-01-14 12:59:20|983.3|983|983.3|982.9|983.4|983.2|983.2|982.9|1600
1610629180000|2021-01-14 12:59:40|983.2|983|983.1|982.9|983.2|983|983.1|982.9|0
1610629190000|2021-01-14 12:59:50|983.2|983|983.2|983|983.2|983|983.1|982.9|0
1610629200000|2021-01-14 13:00:00|983.1|983.1|983.2|983|983.2|983.1|983.1|982.9|2076
1610629210000|2021-01-14 13:00:10|983.3|982.9|983.3|983.1|983.5|983.3|983.3|982.9|4621
1610629220000|2021-01-14 13:00:20||983.2||983.2||983.2||983.2|0
1610629230000|2021-01-14 13:00:30||983.1||983.1||983.2||983.1|0
1610629240000|2021-01-14 13:00:40|983.2|983.2|983.2|983.1|983.2|983.2|983.2|983.1|0
1610629250000|2021-01-14 13:00:50|983.1|983|982.4|982|983.1|983|982.4|982|8044
1610629260000|2021-01-14 13:01:00|982.3|982.1|982|981.8|982.3|982.1|982|981.8|520
1610629270000|2021-01-14 13:01:10|982.1|981.9|981.7|981.5|982.1|981.9|981.6|981.5|5325
1610629280000|2021-01-14 13:01:20|981.6|981.4|981.8|981.6|981.8|981.6|981.5|981.2|5190
1610629290000|2021-01-14 13:01:30|981.7||981.8||981.8||981.7||700
1610629300000|2021-01-14 13:01:40|981.9|981.7|982|981.7|982|981.7|981.9|981.6|1646
1610629310000|2021-01-14 13:01:50|981.9|981.5|982.6|982.4|982.7|982.5|981.5|981.4|15630
1610629320000|2021-01-14 13:02:00|982.7|982.5|982.9|982.5|983|982.5|982.7|982.5|0
1610629330000|2021-01-14 13:02:10|982.8|982.4|982.5|982.3|982.8|982.4|982.4|982.2|491
1610629340000|2021-01-14 13:02:20||982.2||982.1||982.2||982.1|0
1610629350000|2021-01-14 13:02:30|982.6|982.3|982.6|982.4|982.6|982.4|982.6|982.3|0
1610629360000|2021-01-14 13:02:40|982.7|982.5|982.5|982.3|982.8|982.5|982.5|982.3|437
1610629370000|2021-01-14 13:02:50|982.4||982.5||982.5||982.4||0
1610629390000|2021-01-14 13:03:10|982.6|982.1|982.5|982.2|982.6|982.2|982.3|982.1|654
1610629400000|2021-01-14 13:03:20|982.6|982.3|982.5|982.2|982.6|982.3|982.5|982.2|0
1610629410000|2021-01-14 13:03:30||982.1||982.1||982.1||982.1|0
1610629420000|2021-01-14 13:03:40|982.4|982|982.2|982|982.4|982|982|981.8|0
1610629430000|2021-01-14 13:03:50|982.3|981.9|982.1|981.8|982.3|981.9|982.1|981.8|520
1610629440000|2021-01-14 13:04:00|982|981.9|982.1|981.9|982.2|981.9|981.9|981.9|0
1610629450000|2021-01-14 13:04:10|982.2|982|982.1|981.9|982.3|982|982.1|981.9|0
1610629460000|2021-01-14 13:04:20|982.2|982|982.3|982|982.3|982.1|982.2|982|1357
1610629470000|2021-01-14 13:04:30|982.2|982.1|982.3|982|982.5|982.2|982.2|982|1520
1610629480000|2021-01-14 13:04:40||982.1||982.1||982.1||982|0
1610629490000|2021-01-14 13:04:50|982.4|982.2|982.4|982.1|982.5|982.2|982.4|982.1|0
1610629500000|2021-01-14 13:05:00|982.5|982.2|982.5|982.3|982.5|982.4|982.5|982.2|587
1610629510000|2021-01-14 13:05:10|982.3|982.2|982.9|982.7|982.9|982.7|981.9|981.6|20245
1610629520000|2021-01-14 13:05:20|983|982.8|983.5|983.4|983.5|983.4|983|982.8|14393
1610629530000|2021-01-14 13:05:30|983.6|983.5|983.8|983.7|983.8|983.7|983.6|983.4|50549
1610629540000|2021-01-14 13:05:40|983.9|983.8|984.3|984.1|984.4|984.1|983.8|983.8|6965
1610629560000|2021-01-14 13:06:00|984.4|984.2|984.5|984.1|984.6|984.3|984.3|984.1|1250
1610629570000|2021-01-14 13:06:10||984.2||984.2||984.2||984.2|0
1610629580000|2021-01-14 13:06:20|984.4|984.1|984.3|984|984.4|984.1|984.2|983.9|1622
1610629590000|2021-01-14 13:06:30||983.9||984||984||983.9|0
1610629600000|2021-01-14 13:06:40|984.2|984.1|984.1|983.8|984.2|984.1|984|983.8|1885
1610629610000|2021-01-14 13:06:50||983.9||983.9||983.9||983.9|0
1610629620000|2021-01-14 13:07:00|984.2|984|984.3|983.9|984.3|984|984.2|983.9|0
1610629640000|2021-01-14 13:07:20|984.2|984|984.3|984|984.3|984|984.2|984|0
1610629650000|2021-01-14 13:07:30|984.4|984.1|984.3|983.9|984.4|984.2|984.3|983.9|0
1610629660000|2021-01-14 13:07:40|984.2|983.8|984.3|984|984.3|984|984.1|983.8|1928
1610629670000|2021-01-14 13:07:50|984.4|984.1|984.5|984.1|984.5|984.1|984.4|984.1|0
1610629680000|2021-01-14 13:08:00|984.4|984|984.3|984.1|984.5|984.1|984.3|984|0
1610629690000|2021-01-14 13:08:10|984.4|984.2|984.3|984|984.5|984.3|984.3|984|1285
1610629700000|2021-01-14 13:08:20||984.1||984||984.1||984|0
1610629710000|2021-01-14 13:08:30|984.2|983.9|984.1|983.7|984.2|983.9|983.9|983.7|2182
1610629720000|2021-01-14 13:08:40|984.2|983.9|984.1|983.9|984.2|983.9|984.1|983.9|0
1610629730000|2021-01-14 13:08:50|984|983.8|983.9|983.7|984|983.8|983.9|983.7|616
1610629740000|2021-01-14 13:09:00|983.8|983.6|983.7|983.3|983.8|983.6|983.7|983.3|493
1610629750000|2021-01-14 13:09:10||983.4||983.4||983.4||983.4|0
1610629760000|2021-01-14 13:09:20||983.3||983.3||983.3||983.2|0
1610629780000|2021-01-14 13:09:40|983.6|983.2|983.3|982.9|983.6|983.4|983.3|982.8|1044
1610629790000|2021-01-14 13:09:50|983.2|982.8|983.1|982.9|983.2|982.9|983.1|982.8|0
1610629800000|2021-01-14 13:10:00|983|982.7|983.4|983.3|983.4|983.3|983|982.7|13226
1610629840000|2021-01-14 13:10:40|983.6|983.4|983.4|983.3|983.6|983.4|983.4|983.3|2234
1610629850000|2021-01-14 13:10:50|983.5|983.2|983.4|983.1|983.5|983.2|983.4|983.1|915
1610629860000|2021-01-14 13:11:00|983.5|983.2|983.7|983.4|983.7|983.5|983.5|983.2|1018
1610629870000|2021-01-14 13:11:10|983.6|983.3|983.5|983.1|983.6|983.3|983.5|983.1|0
1610629880000|2021-01-14 13:11:20||983.2||983.2||983.2||983.1|0
1610629890000|2021-01-14 13:11:30|983.6|983.3|983.7|983.4|983.7|983.4|983.6|983.3|701
1610629910000|2021-01-14 13:11:50|983.8|983.5|983.8|983.6|983.8|983.6|983.8|983.5|1292
1610629920000|2021-01-14 13:12:00|983.9|983.7|984.3|984|984.3|984|983.9|983.6|2989
1610629930000|2021-01-14 13:12:10|984.2|983.9|984.1|983.8|984.2|983.9|983.9|983.7|1494
1610629940000|2021-01-14 13:12:20||983.7||983.8||983.8||983.7|0
1610629950000|2021-01-14 13:12:30|984.2|983.7|984.3|984|984.3|984|984.2|983.7|0
1610629960000|2021-01-14 13:12:40||983.9||983.9||983.9||983.9|0
1610629980000|2021-01-14 13:13:00|984.2|983.8|984.1|983.7|984.2|983.8|984.1|983.7|0
1610629990000|2021-01-14 13:13:10||983.8||983.8||983.8||983.8|0
1610630000000|2021-01-14 13:13:20|984|983.7|983.8|983.6|984|983.7|983.7|983.4|4959
1610630010000|2021-01-14 13:13:30||983.7||983.7||983.7||983.7|0
1610630020000|2021-01-14 13:13:40|983.9|983.6|983.9|983.6|984|983.6|983.9|983.6|0
1610630030000|2021-01-14 13:13:50|984|983.7|983.9|983.6|984|983.7|983.9|983.6|0
1610630040000|2021-01-14 13:14:00|984|983.7|983.9|983.7|984|983.7|983.9|983.6|0
1610630050000|2021-01-14 13:14:10|983.8|983.8|983.8|983.7|983.8|983.8|983.7|983.6|969
1610630080000|2021-01-14 13:14:40|983.9|983.6|983.8|983.6|983.9|983.6|983.8|983.6|1476
1610630100000|2021-01-14 13:15:00|983.7|983.5|983.7|983.6|983.7|983.6|983.7|983.4|1045
1610630110000|2021-01-14 13:15:10|983.8||983.8||983.8||983.8||0
1610630130000|2021-01-14 13:15:30|983.7|983.5|983.7|983.4|983.8|983.5|983.7|983.4|970
1610630140000|2021-01-14 13:15:40|983.6|983.3|983.5|983.2|983.6|983.3|983.5|983.2|0
1610630150000|2021-01-14 13:15:50|983.4|983.1|983.3|983|983.4|983.1|983.3|983|1000
1610630160000|2021-01-14 13:16:00|983.4|983.1|983.2|983|983.4|983.3|983.2|983|1702
1610630170000|2021-01-14 13:16:10|983.3|983.1|983.2|982.8|983.3|983.1|983.2|982.8|0
1610630210000|2021-01-14 13:16:50||983.1||982.8||983.1||982.8|4
1610630220000|2021-01-14 13:17:00||982.9||982.9||982.9||982.9|0
1610630230000|2021-01-14 13:17:10|983.1|982.8|982.3|982.2|983.1|982.8|982.1|982|29366
1610630240000|2021-01-14 13:17:20|982.4|982.3|982.5|982.4|982.6|982.4|982.3|982.2|2101
1610630250000|2021-01-14 13:17:30|982.4|982.3|982.4|982.2|982.4|982.3|982.4|982.2|642
1610630260000|2021-01-14 13:17:40|982.5|982.3|982.8|982.5|983|982.7|982.5|982.3|2305
1610630270000|2021-01-14 13:17:50|982.5|982.4|982.6|982.4|982.7|982.5|982.5|982.3|4148
1610630280000|2021-01-14 13:18:00|982.7|982.5|982.8|982.5|982.8|982.5|982.7|982.5|0
1610630290000|2021-01-14 13:18:10|982.9|982.6|983.2|982.9|983.2|982.9|982.9|982.6|290
1610630300000|2021-01-14 13:18:20||982.8||982.7||982.8||982.7|0
1610630310000|2021-01-14 13:18:30|983.1||983||983.1||983||0
1610630320000|2021-01-14 13:18:40||982.8||982.7||982.9||982.7|0
1610630330000|2021-01-14 13:18:50|982.9|982.6|982.8|982.5|982.9|982.6|982.8|982.5|451
1610630340000|2021-01-14 13:19:00|982.7|982.4|983.6|983.4|983.7|983.6|982.7|982.4|24362
1610630350000|2021-01-14 13:19:10|983.7|983.5|983.7|983.6|983.7|983.6|983.6|983.5|0
1610630360000|2021-01-14 13:19:20|983.8|983.5|983.8|983.6|983.9|983.6|983.7|983.4|5
1610630370000|2021-01-14 13:19:30|983.7|983.5|983.9|983.7|983.9|983.7|983.6|983.4|2072
1610630380000|2021-01-14 13:19:40|984.1|983.8|984.2|984|984.2|984|984.1|983.7|2967
1610630390000|2021-01-14 13:19:50|984.3|984.1|984.3|984|984.5|984.2|984.2|984|2682
1610630400000|2021-01-14 13:20:00|984.2|983.9|984|983.6|984.3|984|984|983.6|1116
1610630410000|2021-01-14 13:20:10|983.9|983.7|983.8|983.6|983.9|983.7|983.8|983.6|0
1610630420000|2021-01-14 13:20:20|983.5|983.4|983.4|983|983.8|983.5|983.3|983|17759
1610630430000|2021-01-14 13:20:30||983.1||983||983.2||983|0
1610630450000|2021-01-14 13:20:50||982.9||983||983||982.9|0
1610630460000|2021-01-14 13:21:00|983.5|983.1|983.4|983|983.5|983.2|983.4|983|0
1610630470000|2021-01-14 13:21:10|983.5|983.1|983.4|983.2|983.5|983.2|983.4|983.1|0
1610630480000|2021-01-14 13:21:20|983.3|983.1|983.1|982.8|983.3|983.1|983.1|982.8|964
1610630490000|2021-01-14 13:21:30|983|982.7|983|982.7|983.1|982.8|983|982.6|0
1610630510000|2021-01-14 13:21:50||982.6||982.6||982.6||982.6|0
1610630520000|2021-01-14 13:22:00|983.1|982.7|983.1|982.8|983.1|982.9|983.1|982.7|0
1610630530000|2021-01-14 13:22:10|983||983.1||983.1||983||0
1610630540000|2021-01-14 13:22:20|983|982.9|983|982.6|983|983|982.9|982.6|5847
1610630550000|2021-01-14 13:22:30||982.7||982.7||982.7||982.7|0
1610630560000|2021-01-14 13:22:40|982.9|982.6|982.8|982.4|982.9|982.6|982.8|982.4|0
1610630570000|2021-01-14 13:22:50|982.7|982.6|982.6|982.3|982.7|982.6|982.6|982.2|199
1610630580000|2021-01-14 13:23:00|982.5|982.4|982.5|982.2|982.5|982.4|982.5|982.2|0
1610630590000|2021-01-14 13:23:10|982.4|982.3|982.3|982.1|982.5|982.3|982.3|982.1|0
1610630600000|2021-01-14 13:23:20|982.5|982.4|982.4|982.2|982.5|982.4|982.3|982.1|34724
1610630610000|2021-01-14 13:23:30|982.5||982.4||982.5||982.4||0
1610630630000|2021-01-14 13:23:50|982.5|982.3|982.5|982.4|982.5|982.4|982.5|982.3|1218
1610630640000|2021-01-14 13:24:00|982.6|982.5|983|982.8|983|982.8|982.6|982.4|10372
1610630650000|2021-01-14 13:24:10|982.9|982.9|982.9|982.6|982.9|982.9|982.7|982.5|6047
1610630670000|2021-01-14 13:24:30|982.8|982.5|982.7|982.5|982.8|982.6|982.7|982.4|700
1610630680000|2021-01-14 13:24:40|982.8||982.7||982.8||982.7||0
1610630690000|2021-01-14 13:24:50|982.8|982.6|983.4|983|983.4|983.1|982.8|982.6|3545
1610630700000|2021-01-14 13:25:00|983.3|983.1|983.4|983|983.4|983.1|983.1|982.9|2405
1610630710000|2021-01-14 13:25:10|983.5|983.1|983.7|983.3|983.8|983.5|983.5|983.1|700
1610630720000|2021-01-14 13:25:20|983.6|983.2|983.3|983.1|983.6|983.2|983.3|983|1769
1610630740000|2021-01-14 13:25:40|983.4|983.2|983.5|983.2|983.5|983.2|983.4|983.2|1305
1610630750000|2021-01-14 13:25:50|983.6|983.3|983.8|983.5|983.9|983.5|983.6|983.3|0
1610630760000|2021-01-14 13:26:00|983.9|983.6|984|983.7|984.1|983.7|983.9|983.6|0
1610630770000|2021-01-14 13:26:10|984.1|983.6|984.3|984.1|984.3|984.1|983.6|983.5|19339
1610630780000|2021-01-14 13:26:20|984.2|984|984.5|984.3|984.5|984.3|984.2|983.9|3451
1610630790000|2021-01-14 13:26:30|984.4|984.2|984.4|984.1|984.4|984.2|984.3|984|298
1610630810000|2021-01-14 13:26:50|983.9|983.8|984.8|984.6|984.8|984.6|983.8|983.7|42136
1610630820000|2021-01-14 13:27:00|984.7|984.5|984.3|984|984.8|984.6|984.1|984|10144
1610630830000|2021-01-14 13:27:10|984.4|984.1|984.3|984|984.5|984.1|984.3|984|120
1610630860000|2021-01-14 13:27:40|984.2|983.9|984.1|983.9|984.2|984|984|983.7|1673
1610630880000|2021-01-14 13:28:00|984.2|984|984.3|984|984.3|984|984.2|984|500
1610630900000|2021-01-14 13:28:20|984.2|983.9|984.2|984|984.2|984|984.1|983.9|0
1610630930000|2021-01-14 13:28:50|984.1|983.9|984.2|983.9|984.2|983.9|984.1|983.9|0
1610630940000|2021-01-14 13:29:00|984.1||984.1||984.1||984.1||0
1610630950000|2021-01-14 13:29:10|984.2||984.2||984.2||984.2||0
1610630960000|2021-01-14 13:29:20|984.1||984.1||984.1||984.1||0
1610630980000|2021-01-14 13:29:40|984.2||984.2||984.2||984.2||0
1610630990000|2021-01-14 13:29:50|984.1|983.8|983.7|983.5|984.1|983.8|983.7|983.5|1730
1610631000000|2021-01-14 13:30:00|983.6|983.3|983.1|982.9|983.6|983.3|983.1|982.7|3448
1610631010000|2021-01-14 13:30:10|983.2|983|983.1|982.9|983.2|983|983.1|982.9|700
1610631020000|2021-01-14 13:30:20|983.2|983|983.3|982.9|983.3|983|983.1|982.9|0
1610631040000|2021-01-14 13:30:40|983.4|983|983.5|983|983.5|983|983.3|983|2268
1610631060000|2021-01-14 13:31:00|983.4|983.1|983.3|983|983.4|983.2|983.3|983|125
1610631070000|2021-01-14 13:31:10|983.4|983.1|983.5|983.1|983.5|983.1|983.4|983.1|702
1610631080000|2021-01-14 13:31:20|983.6|983.2|983.6|983.5|983.6|983.5|983.6|983.2|2202
1610631090000|2021-01-14 13:31:30|983.5|983.4|983.5|983.1|983.5|983.4|983.5|983.1|0
1610631100000|2021-01-14 13:31:40|983.4|983|983.3|983|983.4|983|983.3|982.9|0
1610631120000|2021-01-14 13:32:00|983.4|983.1|983.4|983.1|983.5|983.3|983.4|983.1|1718
1610631150000|2021-01-14 13:32:30|983.3|983|983.1|982.9|983.3|983|983|982.9|2188
1610631160000|2021-01-14 13:32:40|983.2|983|983.3|983|983.3|983|983.2|983|0
1610631170000|2021-01-14 13:32:50|983.4|983.1|983.3|983|983.4|983.3|983.3|983|2198
1610631180000|2021-01-14 13:33:00|983.2|982.9|982.8|982.6|983.2|982.9|982.8|982.6|2267
1610631190000|2021-01-14 13:33:10|982.9|982.7|983|982.7|983|982.7|982.9|982.6|251
1610631200000|2021-01-14 13:33:20|982.9|982.6|983|982.7|983|982.7|982.9|982.6|0
1610631210000|2021-01-14 13:33:30|982.9||983||983||982.9||0
1610631220000|2021-01-14 13:33:40|982.9||983||983||982.9||0
1610631230000|2021-01-14 13:33:50||982.8||982.8||982.8||982.8|0
1610631240000|2021-01-14 13:34:00|982.9|982.7|982.6|982.5|983|982.8|982.6|982.5|2192
1610631250000|2021-01-14 13:34:10|982.7|982.4|982.7|982.5|982.7|982.6|982.7|982.3|1181
1610631260000|2021-01-14 13:34:20|982.6|982.4|982.7|982.5|982.7|982.5|982.6|982.4|1945
1610631270000|2021-01-14 13:34:30|982.8|982.6|982.9|982.7|982.9|982.8|982.8|982.6|2085
1610631280000|2021-01-14 13:34:40|982.8|982.6|982.8|982.5|982.8|982.6|982.7|982.5|1368
1610631290000|2021-01-14 13:34:50|982.9||982.9||982.9||982.8||0
1610631300000|2021-01-14 13:35:00|983|982.6|983.3|982.9|983.3|982.9|983|982.6|1853
1610631310000|2021-01-14 13:35:10|983.4|983|983.6|983.3|983.6|983.3|983.4|983|29
1610631320000|2021-01-14 13:35:20|983.7|983.4|983.9|983.5|983.9|983.5|983.7|983.4|642
1610631330000|2021-01-14 13:35:30|984||984||984||984||0
1610631340000|2021-01-14 13:35:40|983.9||983.9||983.9||983.9||0
1610631350000|2021-01-14 13:35:50|983.8|983.4|983.8|983.5|983.9|983.5|983.8|983.4|0
1610631360000|2021-01-14 13:36:00|983.7|983.4|983|982.5|983.7|983.4|983|982.5|2978
1610631380000|2021-01-14 13:36:20|982.9|982.6|983|982.7|983.1|982.7|982.9|982.5|0
1610631390000|2021-01-14 13:36:30|983.1|982.6|983|982.7|983.2|982.7|983|982.6|0
1610631400000|2021-01-14 13:36:40||982.8||982.8||982.9||982.8|0
1610631410000|2021-01-14 13:36:50||982.9||982.9||982.9||982.8|485
1610631420000|2021-01-14 13:37:00|982.9|982.8|982.9|982.8|982.9|982.8|982.9|982.8|519
1610631430000|2021-01-14 13:37:10|983|982.7|983|982.8|983|982.8|983|982.6|0
1610631440000|2021-01-14 13:37:20||982.7||982.8||982.8||982.7|0
1610631450000|2021-01-14 13:37:30|983.1|982.9|983.5|983.2|983.5|983.2|983.1|982.8|1541
1610631460000|2021-01-14 13:37:40|983.4|983.1|983.4|983|983.4|983.1|983.3|983|336
1610631470000|2021-01-14 13:37:50|983.5|983.1|983.5|983.2|983.5|983.2|983.5|983.1|0
1610631480000|2021-01-14 13:38:00|983.6|983.3|983.6|983.2|983.7|983.4|983.5|983.2|831
1610631490000|2021-01-14 13:38:10|983.7|983.3|983|982.8|983.7|983.4|983|982.8|1770
1610631500000|2021-01-14 13:38:20|983.2|982.9|983.1|982.8|983.2|983|983|982.7|2106
1610631520000|2021-01-14 13:38:40|983.2|982.9|983.2|983|983.2|983.1|983.2|982.9|2675
1610631530000|2021-01-14 13:38:50|983.3|983.1|983.6|983.3|983.6|983.3|983.3|983.1|0
1610631540000|2021-01-14 13:39:00|983.7|983.2|984.1|983.7|984.1|983.7|983.7|983.2|1291
1610631550000|2021-01-14 13:39:10|984.2||984.1||984.2||984.1||0
1610631560000|2021-01-14 13:39:20|984.2|983.8|984.2|983.9|984.3|983.9|984.1|983.8|0
1610631570000|2021-01-14 13:39:30|984.3||984.2||984.3||984.2||0
1610631590000|2021-01-14 13:39:50|984.3|984|984.3|984.1|984.5|984.1|984.3|984|1
1610631600000|2021-01-14 13:40:00|984.2|984|984.3|983.9|984.3|984|984.1|983.9|1208
1610631610000|2021-01-14 13:40:10|984.4|984|984.5|984.3|984.5|984.3|984.4|984|463
1610631620000|2021-01-14 13:40:20|984.4|984.2|984.4|984.1|984.4|984.2|984.3|984|0
1610631630000|2021-01-14 13:40:30|984.5|984.2|984.5|984.3|984.5|984.3|984.5|984.2|0
1610631640000|2021-01-14 13:40:40|984.4|984.2|984.8|984.3|984.9|984.5|984.4|984.2|3374
1610631650000|2021-01-14 13:40:50|984.7|984.2|984.4|984.1|984.7|984.3|984.4|984.1|0
1610631660000|2021-01-14 13:41:00|984.5|984.3|984.4|984.3|984.5|984.3|984.4|984.3|0
1610631670000|2021-01-14 13:41:10|984.5||984.5||984.5||984.5||0
1610631680000|2021-01-14 13:41:20|984.4||984.4||984.4||984.4||0
1610631690000|2021-01-14 13:41:30|984.5|984.4|984.7|984.4|984.8|984.5|984.5|984.3|1679
1610631700000|2021-01-14 13:41:40|984.6|984.3|984.6|984.3|984.6|984.4|984.4|984.3|0
1610631720000|2021-01-14 13:42:00|984.7|984.4|984.6|984.4|984.7|984.5|984.6|984.4|0
1610631730000|2021-01-14 13:42:10|984.7|984.3|984.2|983.9|984.7|984.3|984.1|983.8|1850
1610631740000|2021-01-14 13:42:20|984.3|984|984.3|984.2|984.3|984.2|984.2|984|402
1610631750000|2021-01-14 13:42:30|984.4|984|984.6|984.2|984.6|984.3|984.4|984|6526
1610631760000|2021-01-14 13:42:40|984.5||984.4||984.5||984.4||0
1610631780000|2021-01-14 13:43:00|984.3|984.1|984.5|984.3|984.5|984.3|984.2|984.1|1736
1610631790000|2021-01-14 13:43:10|984.6|984.4|984.6|984.4|984.7|984.5|984.5|984.3|2305
1610631810000|2021-01-14 13:43:30|984.7||984.6||984.7||984.6||427
1610631820000|2021-01-14 13:43:40|984.5|984.3|984.4|984.2|984.5|984.3|984.4|984.2|1817
1610631830000|2021-01-14 13:43:50|984.3||984.3||984.3||984.3||0
1610631840000|2021-01-14 13:44:00|984.2|984.1|984.4|984.3|984.5|984.3|984.2|983.9|1633
1610631850000|2021-01-14 13:44:10|984.5|984.4|984.8|984.4|984.8|984.4|984.5|984.4|29
1610631860000|2021-01-14 13:44:20|984.7||984.7||984.7||984.7||0
1610631890000|2021-01-14 13:44:50|984.4|984.3|984.4|984.2|984.4|984.3|984.3|984|3059
1610631900000|2021-01-14 13:45:00|984.3|984.1|984.4|984.2|984.5|984.2|984.3|983.9|0
1610631910000|2021-01-14 13:45:10|984.5|984.3|984.7|984.5|984.7|984.5|984.5|984.3|1134
1610631920000|2021-01-14 13:45:20|984.8|984.6|984.9|984.7|984.9|984.7|984.8|984.6|626
1610631940000|2021-01-14 13:45:40|985|984.8|985|984.8|985|984.9|985|984.8|1644
1610631950000|2021-01-14 13:45:50|985.1|984.9|985.8|985.6|985.9|985.6|985.1|984.9|12479
1610631960000|2021-01-14 13:46:00|985.7|985.5|985.7|985.3|985.8|985.5|985.6|985.3|286
1610631970000|2021-01-14 13:46:10||985.4||985.3||985.4||985.3|0
1610631980000|2021-01-14 13:46:20|985.6|985.4|985.7|985.4|985.7|985.4|985.5|985.4|500
1610631990000|2021-01-14 13:46:30|985.8|985.5|985.8|985.5|985.8|985.5|985.8|985.5|0
1610632000000|2021-01-14 13:46:40|985.7|985.4|985.7|985.5|985.8|985.5|985.7|985.4|0
1610632010000|2021-01-14 13:46:50|985.8|985.6|986.3|986|986.3|986|985.8|985.6|2927
1610632020000|2021-01-14 13:47:00|986.4|986.1|986.3|986|986.4|986.1|985.9|985.8|2018
1610632030000|2021-01-14 13:47:10|986.4|985.9|986.4|986.1|986.5|986.1|986.3|985.9|0
1610632040000|2021-01-14 13:47:20|986.5|986.2|986.7|986.4|986.9|986.6|986.5|986.2|14000
1610632050000|2021-01-14 13:47:30|986.8|986.5|986.8|986.6|986.8|986.6|986.5|986.3|818
1610632060000|2021-01-14 13:47:40|986.9|986.7|987|986.8|987|986.9|986.9|986.7|1044
1610632070000|2021-01-14 13:47:50|986.9|986.7|987|986.8|987|986.8|986.9|986.7|2904
1610632080000|2021-01-14 13:48:00|986.8|986.9|986.8|986.6|986.8|986.9|986.7|986.4|9472
1610632090000|2021-01-14 13:48:10|986.7|986.7|987|986.8|987|986.9|986.7|986.7|25810
1610632110000|2021-01-14 13:48:30|986.9|986.5|986.6|986.5|986.9|986.5|986.6|986.4|9075
1610632120000|2021-01-14 13:48:40|986.5|986.4|986.5|986.2|986.6|986.5|986.4|986.1|1676
1610632130000|2021-01-14 13:48:50||986.3||986.3||986.3||986.3|0
1610632140000|2021-01-14 13:49:00|986.6|986.4|987.2|986.8|987.3|986.9|986.6|986.4|6056
1610632160000|2021-01-14 13:49:20|987.3|986.9|987.3|987|987.4|987|987.3|986.9|0
1610632170000|2021-01-14 13:49:30|987.2|986.9|987.3|987.1|987.3|987.1|987.1|986.8|603
1610632190000|2021-01-14 13:49:50|987.5|987.2|987.6|987.5|987.6|987.5|987.4|987.2|2331
1610632200000|2021-01-14 13:50:00|987.5|987.4|986.8|986.4|987.6|987.4|986.8|986.3|16368
1610632210000|2021-01-14 13:50:10|986.9||986.8||987||986.8||0
1610632220000|2021-01-14 13:50:20|986.9|986.7|986.9|986.8|987|986.8|986.8|986.7|0
1610632230000|2021-01-14 13:50:30||986.7||986.7||986.8||986.7|0
1610632240000|2021-01-14 13:50:40|986.8|986.6|986.9|986.7|986.9|986.7|986.8|986.4|1075
1610632260000|2021-01-14 13:51:00||986.8||986.8||986.8||986.8|0
1610632270000|2021-01-14 13:51:10|986.8|986.7|986.6|986.4|986.8|986.7|986.6|986.4|256
1610632280000|2021-01-14 13:51:20|986.7|986.5|986.9|986.7|986.9|986.7|986.6|986.4|237
1610632290000|2021-01-14 13:51:30|987|986.8|987.4|987.1|987.4|987.1|986.9|986.8|4678
1610632310000|2021-01-14 13:51:50|987.3|987.2|987.4|987.2|987.4|987.3|987.3|987.2|2838
1610632320000|2021-01-14 13:52:00|987.3||987.3||987.3||987.3||590
1610632330000|2021-01-14 13:52:10|987.2|987|987.3|986.9|987.3|987.1|987.2|986.9|936
1610632340000|2021-01-14 13:52:20|987.4||987.3||987.4||987.2||0
1610632350000|2021-01-14 13:52:30|987.4|987.1|987.4|987.2|987.4|987.3|987.3|987.1|544
1610632360000|2021-01-14 13:52:40|987.5|987.1|987.5|987.1|987.6|987.3|987.4|987.1|822
1610632370000|2021-01-14 13:52:50|987.6||987.6||987.6||987.6||0
1610632380000|2021-01-14 13:53:00|987.5|987.2|987.4|987.1|987.6|987.4|987.2|987|4253
1610632390000|2021-01-14 13:53:10|987.3|987.2|987.4|987.2|987.4|987.2|987.3|987.2|0
1610632400000|2021-01-14 13:53:20|987.3|987.1|986.9|986.6|987.3|987.1|986.6|986.4|8097
1610632410000|2021-01-14 13:53:30|987|986.7|987.1|986.8|987.2|987.1|987|986.7|1011
1610632420000|2021-01-14 13:53:40|987|986.7|986.9|986.8|987|986.8|986.8|986.5|300
1610632430000|2021-01-14 13:53:50|986.8|986.5|986.9|986.6|986.9|986.8|986.6|986.5|4514
1610632440000|2021-01-14 13:54:00|986.6|986.5|986.6|986.5|986.6|986.7|986.6|986.5|700
1610632450000|2021-01-14 13:54:10|986.7|986.6|986.7|986.5|986.9|986.6|986.6|986.3|32221
1610632460000|2021-01-14 13:54:20|986.9|986.6|986.9|986.6|987|986.6|986.9|986.5|1
1610632470000|2021-01-14 13:54:30||986.5||986.5||986.5||986.5|0
1610632480000|2021-01-14 13:54:40|987|986.6|987.1|986.9|987.1|986.9|987|986.6|700
1610632490000|2021-01-14 13:54:50|987.2||987.2||987.2||987.2||0
1610632500000|2021-01-14 13:55:00|987.1|986.8|986.8|986.6|987.1|986.8|986.8|986.6|1528
1610632510000|2021-01-14 13:55:10|986.7|986.5|986.7|986.3|986.7|986.5|986.6|986.2|490
1610632520000|2021-01-14 13:55:20|986.6|986.2|986.7|986.3|986.7|986.3|986.5|986.2|0
1610632530000|2021-01-14 13:55:30|986.6|986.2|986.1|985.8|986.6|986.2|985.9|985.6|380
1610632550000|2021-01-14 13:55:50|986.3|985.9|986.3|985.9|986.3|986|986.3|985.9|508
1610632560000|2021-01-14 13:56:00|986.2|986|986.4|986.1|986.6|986.2|986.1|985.8|21348
1610632570000|2021-01-14 13:56:10|986.3|986|986|985.8|986.3|986.2|986|985.8|1001
1610632580000|2021-01-14 13:56:20||985.9||985.8||985.9||985.8|867
1610632590000|2021-01-14 13:56:30|985.9||985.9||985.9||985.9||0
1610632600000|2021-01-14 13:56:40|986||985.9||986||985.9||0
1610632610000|2021-01-14 13:56:50|986||985.9||986||985.9||80
1610632620000|2021-01-14 13:57:00|986||985.9||986||985.9||218
1610632640000|2021-01-14 13:57:20|986||985.9||986||985.9||0
1610632650000|2021-01-14 13:57:30|986|985.6|986|985.9|986|985.9|985.7|985.4|982
1610632660000|2021-01-14 13:57:40|985.9|985.7|986|985.8|986|985.8|985.9|985.7|999
1610632670000|2021-01-14 13:57:50|985.9|985.7|985.9|985.7|986|985.7|985.9|985.6|0
1610632680000|2021-01-14 13:58:00|986|985.8|986|985.8|986|985.8|985.9|985.7|0
1610632690000|2021-01-14 13:58:10|985.9|985.7|985.9|985.6|985.9|985.7|985.8|985.6|861
1610632700000|2021-01-14 13:58:20|986|985.7|986.1|985.8|986.2|986|986|985.7|2958
1610632710000|2021-01-14 13:58:30|986.2|985.9|987.1|986.8|987.1|986.8|986.2|985.9|865
1610632720000|2021-01-14 13:58:40|987.2|986.9|987.1|986.8|987.2|986.9|987.1|986.8|0
1610632730000|2021-01-14 13:58:50||986.7||986.8||986.8||986.7|0
1610632740000|2021-01-14 13:59:00|987|986.7|987.1|986.9|987.1|986.9|987|986.7|0
1610632750000|2021-01-14 13:59:10|987.2|987|987.4|987.2|987.5|987.2|987.2|987|1272
1610632760000|2021-01-14 13:59:20|987.5|987.1|987.5|987.2|987.6|987.2|987.4|987.1|400
1610632770000|2021-01-14 13:59:30||987.1||987.2||987.2||987.1|0
1610632780000|2021-01-14 13:59:40|987.6|987.3|987.6|987.4|987.6|987.4|987.5|987.3|1207
1610632790000|2021-01-14 13:59:50|987.7|987.3|987.8|987.5|987.9|987.6|987.7|987.3|2056
1610632800000|2021-01-14 14:00:00|987.9|987.6|987.7|987.5|988|987.6|987.7|987.4|72
1610632810000|2021-01-14 14:00:10|987.9|987.6|987.6|987.3|987.9|987.6|987.1|987|28239
1610632820000|2021-01-14 14:00:20|987.5||987.5||987.5||987.4||0
1610632830000|2021-01-14 14:00:30|987.4|987.2|987.5|987.3|987.5|987.3|987.4|987.2|0
1610632840000|2021-01-14 14:00:40|987.4|987.4|987.5|987.3|987.5|987.4|987.4|987.3|607
1610632850000|2021-01-14 14:00:50|987.4|987.2|987.1|986.8|987.4|987.2|987.1|986.8|2043
1610632860000|2021-01-14 14:01:00|987.2|986.9|987.1|986.8|987.3|987|987.1|986.8|700
1610632870000|2021-01-14 14:01:10|987|986.9|987|986.8|987|986.9|987|986.7|0
1610632880000|2021-01-14 14:01:20|987.1||987.1||987.1||987.1||0
1610632890000|2021-01-14 14:01:30||986.9||987||987||986.9|0
1610632900000|2021-01-14 14:01:40|987.3|987.1|987.5|987.4|987.6|987.4|987.2|987.1|1278
1610632920000|2021-01-14 14:02:00|987.4|987.2|987.5|987.1|987.5|987.2|987.3|987|436
1610632930000|2021-01-14 14:02:10||987.2||987.3||987.3||987.1|85
1610632940000|2021-01-14 14:02:20|987.6|987.4|988|987.6|988|987.6|987.6|987.4|200
1610632950000|2021-01-14 14:02:30|987.9|987.7|987.8|987.7|988|987.8|987.8|987.7|0
1610632960000|2021-01-14 14:02:40|987.7|987.5|987.5|987.2|987.7|987.5|987.3|987.1|754
1610632970000|2021-01-14 14:02:50|987.4|986.8|987.6|987.5|987.7|987.5|987|986.8|20359
1610632980000|2021-01-14 14:03:00|987.5|987.4|987.5|987.1|987.5|987.4|987.4|987.1|485
1610632990000|2021-01-14 14:03:10|987.4||987.4||987.5||987.4||0
1610633010000|2021-01-14 14:03:30|987.5|987.2|987.7|987.3|987.7|987.3|987.4|987.2|555
1610633030000|2021-01-14 14:03:50|987.6||987.6||987.6||987.6||0
1610633040000|2021-01-14 14:04:00|987.7||987.7||987.7||987.7||0
1610633050000|2021-01-14 14:04:10|987.6||987.6||987.6||987.6||0
1610633060000|2021-01-14 14:04:20|987.7|987.4|987.8|987.5|987.8|987.5|987.6|987.3|1068
1610633070000|2021-01-14 14:04:30|987.7|987.4|987.7|987.5|987.8|987.5|987.7|987.4|0
1610633080000|2021-01-14 14:04:40|987.6|987.4|987.5|987.3|987.6|987.4|987.4|987.3|1005
1610633100000|2021-01-14 14:05:00|987.4||987.5||987.5||987.4||0
1610633110000|2021-01-14 14:05:10|987.4|987.1|987.3|987.1|987.4|987.1|987.2|987.1|173
1610633120000|2021-01-14 14:05:20|987.4|987.2|987.7|987.4|987.7|987.4|987.4|987.2|434
1610633140000|2021-01-14 14:05:40|987.8|987.5|987.8|987.6|987.8|987.7|987.8|987.5|4412
1610633150000|2021-01-14 14:05:50||987.5||987.5||987.5||987.5|0
1610633160000|2021-01-14 14:06:00|988|987.6|988|987.8|988|987.8|987.9|987.6|9737
1610633170000|2021-01-14 14:06:10|987.9||988||988||987.9||544
1610633180000|2021-01-14 14:06:20|987.9|987.9|987.7|987.4|987.9|987.9|987.7|987.4|418
1610633190000|2021-01-14 14:06:30|987.6|987.3|987.3|987.2|987.6|987.4|987.2|986.9|14018
1610633200000|2021-01-14 14:06:40|987.4|987.3|987.6|987.4|987.7|987.5|987.4|987.3|1022
1610633210000|2021-01-14 14:06:50|987.7|987.5|987.9|987.6|987.9|987.6|987.7|987.5|507
1610633220000|2021-01-14 14:07:00|988|987.7|987.8|987.7|988|987.7|987.8|987.6|1199
1610633230000|2021-01-14 14:07:10|987.7|987.5|987.6|987.3|987.7|987.5|987.6|987.3|98
1610633240000|2021-01-14 14:07:20|987.7|987.4|988|987.7|988|987.7|987.7|987.4|2407
1610633250000|2021-01-14 14:07:30|987.9|987.6|987.8|987.5|987.9|987.6|987.8|987.5|471
1610633260000|2021-01-14 14:07:40|987.7|987.4|987.7|987.4|987.8|987.4|987.7|987.4|0
1610633270000|2021-01-14 14:07:50|987.8|987.5|987.7|987.5|987.8|987.5|987.7|987.5|0
1610633280000|2021-01-14 14:08:00|987.8|987.6|987.9|987.6|987.9|987.6|987.8|987.6|0
1610633290000|2021-01-14 14:08:10|987.7|987.4|987.7|987.5|987.7|987.5|987.6|987.3|855
1610633310000|2021-01-14 14:08:30|987.6|987.4|988.2|988|988.2|988.1|987.4|987.2|39238
1610633320000|2021-01-14 14:08:40|988.1|987.9|988.2|988|988.2|988|988.1|987.8|0
1610633330000|2021-01-14 14:08:50|988.3|988.1|988.7|988.4|989|988.8|987.8|987.6|43763
1610633340000|2021-01-14 14:09:00|988.4|988.5|988.8|988.5|988.9|988.7|988.4|988.2|13648
1610633350000|2021-01-14 14:09:10|988.7|988.4|988.6|988.3|989|988.8|988.3|988.1|71537
1610633360000|2021-01-14 14:09:20|988.5||988.5||988.5||988.5||0
1610633370000|2021-01-14 14:09:30|988.4|988.2|988.1|987.7|988.4|988.2|988.1|987.7|1675
1610633380000|2021-01-14 14:09:40|988||987.9||988||987.9||0
1610633390000|2021-01-14 14:09:50||987.8||987.7||987.8||987.7|0
1610633400000|2021-01-14 14:10:00|987.8|987.6|987.9|987.7|987.9|987.7|987.8|987.6|1000
1610633410000|2021-01-14 14:10:10|988|987.8|988.3|987.9|988.5|988.2|988|987.7|979
1610633420000|2021-01-14 14:10:20|988.4|988|988.4|988.1|988.4|988.1|988.4|987.9|700
1610633430000|2021-01-14 14:10:30|988.5|988.2|988.5|988.2|988.5|988.2|988.5|988.2|0
1610633440000|2021-01-14 14:10:40|988.6|988.3|988.6|988.5|988.7|988.5|988.5|988.3|250
1610633450000|2021-01-14 14:10:50|988.5|988.3|988.5|988.2|988.6|988.3|988.4|988.1|516
1610633460000|2021-01-14 14:11:00|988.6|988.3|988.6|988.3|988.6|988.4|988.5|988.2|1157
1610633470000|2021-01-14 14:11:10|988.5|988.2|988.9|988.7|989|988.8|988.1|987.9|19159
1610633480000|2021-01-14 14:11:20|989|988.8|988.8|988.6|989|988.9|988.7|988.5|9169
1610633490000|2021-01-14 14:11:30|988.7|988.4|988.9|988.6|988.9|988.7|988.6|988.4|4203
1610633500000|2021-01-14 14:11:40|989||988.9||989||988.9||0
1610633520000|2021-01-14 14:12:00|989|988.7|989|988.7|989|988.8|988.8|988.6|3069
1610633530000|2021-01-14 14:12:10|988.9|988.6|989.2|988.9|989.2|989.1|988.9|988.6|6899
1610633540000|2021-01-14 14:12:20|989.1|989|989|988.7|989.1|989|988.7|988.5|5900
1610633550000|2021-01-14 14:12:30|988.9|988.6|988.9|988.6|988.9|988.6|988.8|988.6|207
1610633560000|2021-01-14 14:12:40|989||989||989||988.9||0
1610633580000|2021-01-14 14:13:00|988.9||988.9||988.9||988.9||0
1610633600000|2021-01-14 14:13:20|989||988.8||989||988.8||0
1610633620000|2021-01-14 14:13:40|988.7|988.5|988.8|988.5|988.8|988.7|988.5|988.2|6337
1610633630000|2021-01-14 14:13:50|988.9|988.6|989.3|988.9|989.3|988.9|988.9|988.6|600
1610633640000|2021-01-14 14:14:00|989.4|989|989.4|989.1|989.5|989.1|989.4|989|0
1610633650000|2021-01-14 14:14:10|989.5|989.2|989.8|989.5|989.9|989.6|989.5|989.2|2978
1610633660000|2021-01-14 14:14:20|989.7|989.4|989.6|989.3|989.7|989.4|989.6|989.1|3260
1610633680000|2021-01-14 14:14:40||989.4||989.4||989.4||989.4|0
1610633700000|2021-01-14 14:15:00|989.5|989.3|989.1|988.9|989.5|989.3|989|988.7|2949
1610633720000|2021-01-14 14:15:20|989|988.8|989.1|988.7|989.1|988.9|989|988.7|404
1610633730000|2021-01-14 14:15:30|989|988.8|989|988.8|989|988.9|988.9|988.8|40744
1610633740000|2021-01-14 14:15:40|988.9|988.9|988.9|988.5|988.9|988.9|988.9|988.5|1741
1610633750000|2021-01-14 14:15:50|988.8|988.4|988.5|988.2|988.8|988.5|988.5|988.2|0
1610633760000|2021-01-14 14:16:00|988.4||988.3||988.4||988.3||0
1610633770000|2021-01-14 14:16:10|988.4|988.1|988.4|988|988.5|988.2|988.3|988|1678
1610633780000|2021-01-14 14:16:20|988.5|988.1|988.7|988.3|988.8|988.5|988.4|988.1|4318
1610633790000|2021-01-14 14:16:30|988.5|988.4|987.8|987.5|988.5|988.4|987.8|987.5|5635
1610633800000|2021-01-14 14:16:40|987.7|987.4|988|987.7|988|987.8|987.6|987.3|1390
1610633810000|2021-01-14 14:16:50|988.1|987.8|988|987.7|988.1|987.9|988|987.7|558
1610633820000|2021-01-14 14:17:00|987.9|987.8|987.8|987.5|988|987.8|987.7|987.5|1127
1610633830000|2021-01-14 14:17:10|988|987.6|988|987.7|988|987.7|988|987.6|1035
1610633840000|2021-01-14 14:17:20|987.9|987.6|987.8|987.6|987.9|987.6|987.8|987.5|700
1610633850000|2021-01-14 14:17:30|987.9|987.7|990|989.8|990|989.9|987.9|987.7|90546
1610633860000|2021-01-14 14:17:40|989.9|989.7|990|989.7|990|989.8|989.9|989.7|3452
1610633880000|2021-01-14 14:18:00|989.9|989.6|989.9|989.5|989.9|989.6|989.9|989.5|0
1610633920000|2021-01-14 14:18:40|990|989.6|990|989.7|990|989.7|990|989.6|0
1610633930000|2021-01-14 14:18:50|989.9|989.6|989.7|989.5|990|989.7|989.7|989.5|4179
1610633940000|2021-01-14 14:19:00|989.8|989.6|989.9|989.5|989.9|989.6|989.8|989.5|502
1610633950000|2021-01-14 14:19:10|990|989.6|990|989.6|990|989.6|990|989.6|0
1610633960000|2021-01-14 14:19:20|989.9|989.5|989.8|989.5|989.9|989.5|989.8|989.5|0
1610633970000|2021-01-14 14:19:30|989.7|989.4|989.7|989.5|989.7|989.5|989.7|989.4|1088
1610633980000|2021-01-14 14:19:40|989.6|989.4|989.8|989.6|989.9|989.6|989.6|989.4|0
1610633990000|2021-01-14 14:19:50|989.9||989.9||989.9||989.8||0
1610634000000|2021-01-14 14:20:00|989.8|989.5|989.8|989.5|989.8|989.6|989.6|989.4|2052
1610634010000|2021-01-14 14:20:10|989.9|989.4|989.9|989.5|989.9|989.6|989.9|989.4|0
1610634020000|2021-01-14 14:20:20||989.6||989.8||989.8||989.6|2052
1610634030000|2021-01-14 14:20:30|||||||||500
1610634040000|2021-01-14 14:20:40|990|989.9|990.6|990.3|990.7|990.4|990|989.9|34088
1610634050000|2021-01-14 14:20:50|990.7|990.4|990.7|990.5|990.8|990.7|990.7|990.3|12795
1610634060000|2021-01-14 14:21:00|990.8|990.6|990.8|990.5|990.8|990.6|990.4|990.2|4430
1610634070000|2021-01-14 14:21:10|990.7|990.6|990.8|990.7|990.8|990.7|990.7|990.5|1200
1610634080000|2021-01-14 14:21:20|990.7|990.6|990.7|990.5|990.7|990.6|990.7|990.4|1290
1610634090000|2021-01-14 14:21:30|990.8|990.6|990.8|990.6|990.8|990.7|990.8|990.6|1353
1610634100000|2021-01-14 14:21:40|990.7|990.5|990.7|990.5|990.8|990.6|990.6|990.5|2020
1610634110000|2021-01-14 14:21:50|990.8|990.6|990.8|990.7|990.8|990.7|990.7|990.3|17770
1610634120000|2021-01-14 14:22:00|990.7|990.6|990.5|990.2|990.8|990.6|990.4|990.1|8150
1610634130000|2021-01-14 14:22:10|990.6|990.3|990.5|990.3|990.6|990.3|990.5|990.3|0
1610634140000|2021-01-14 14:22:20|990.4|990.2|990|989.8|990.4|990.2|990|989.8|13547
1610634150000|2021-01-14 14:22:30|989.9|989.7|989.9|989.8|990|989.8|989.8|989.5|12173
1610634160000|2021-01-14 14:22:40|990|989.9|990.3|990.1|990.5|990.1|990|989.9|6846
1610634170000|2021-01-14 14:22:50|990.2|989.9|989.9|989.7|990.3|990.1|989.8|989.7|3369
1610634180000|2021-01-14 14:23:00|989.8||989.8||989.9||989.8||0
1610634190000|2021-01-14 14:23:10|990|989.8|990|989.8|990.1|989.8|990|989.8|418
1610634200000|2021-01-14 14:23:20|990.1|989.7|990|989.7|990.1|989.8|990|989.7|0
1610634210000|2021-01-14 14:23:30|989.9||989.9||989.9||989.9||0
1610634230000|2021-01-14 14:23:50||989.8||989.8||989.8||989.8|0
1610634240000|2021-01-14 14:24:00|990|989.9|990.2|990|990.2|990|990|989.9|58
1610634250000|2021-01-14 14:24:10|990.3|990.1|990.7|990.4|990.7|990.4|990.3|990|0
1610634260000|2021-01-14 14:24:20|990.6|990.3|990.3|990.1|990.6|990.3|990.3|990.1|1177
1610634270000|2021-01-14 14:24:30|990.2|990|990.3|990|990.3|990|990.1|989.9|62
1610634280000|2021-01-14 14:24:40|990.4|990.1|990.4|990.2|990.4|990.2|990.4|990.1|5924
1610634290000|2021-01-14 14:24:50|990.5|990.3|990.5|990.2|990.8|990.4|990.4|990.1|24611
1610634300000|2021-01-14 14:25:00|990.6|990.3|990.7|990.4|990.7|990.4|990.6|990.3|100
1610634310000|2021-01-14 14:25:10|990.8|990.3|990.7|990.5|990.8|990.7|990.5|990.3|7033
1610634320000|2021-01-14 14:25:20|990.6||990.7||990.7||990.6||0
1610634370000|2021-01-14 14:26:10|990.8|990.6|990.7|990.6|990.8|990.7|990.7|990.6|2310
1610634380000|2021-01-14 14:26:20|990.6|990.5|990.5|990.3|990.6|990.5|990.5|990.3|1274
1610634390000|2021-01-14 14:26:30|990.6|990.4|990.7|990.4|990.7|990.4|990.5|990.4|400
1610634410000|2021-01-14 14:26:50|990.6|990.3|990.6|990.3|990.7|990.4|990.5|990.3|0
1610634420000|2021-01-14 14:27:00|990.5|990.4|990.7|990.5|990.8|990.6|990.5|990.3|951
1610634430000|2021-01-14 14:27:10|990.8|990.6|990.7|990.5|990.8|990.6|990.6|990.5|1000
1610634440000|2021-01-14 14:27:20|990.6||990.6||990.7||990.6||0
1610634450000|2021-01-14 14:27:30|990.7|990.6|990.8|990.6|990.8|990.6|990.7|990.6|69
1610634460000|2021-01-14 14:27:40|990.7|990.5|990.5|990.3|990.7|990.5|990.5|990.3|2025
1610634470000|2021-01-14 14:27:50|990.6|990.4|990.8|990.6|990.8|990.6|990.5|990.4|1425
1610634480000|2021-01-14 14:28:00|990.7|990.7|990.8|990.6|990.8|990.7|990.7|990.6|23058
1610634490000|2021-01-14 14:28:10|991|990.7|992|991.8|992|991.8|991|990.6|10855
1610634500000|2021-01-14 14:28:20|991.9|991.6|992.1|992|992.3|992|991.8|991.6|15897
1610634510000|2021-01-14 14:28:30|992|991.9|992|991.8|992.2|992|992|991.8|3156
1610634520000|2021-01-14 14:28:40|992.1|991.7|991.7|991.5|992.1|991.7|991.7|991.4|2675
1610634530000|2021-01-14 14:28:50||991.6||991.6||991.6||991.6|0
1610634540000|2021-01-14 14:29:00|991.8|991.5|991.8|991.6|992|991.7|991.8|991.5|1035
1610634550000|2021-01-14 14:29:10|991.9|991.7|991.9|991.6|992|991.8|991.9|991.6|0
1610634560000|2021-01-14 14:29:20|992|991.7|991.9|991.6|992|991.8|991.9|991.6|0
1610634570000|2021-01-14 14:29:30|991.8|991.5|991.9|991.6|991.9|991.6|991.7|991.5|0
1610634580000|2021-01-14 14:29:40|991.8|991.7|991.8|991.6|991.9|991.8|991.8|991.6|5820
1610634590000|2021-01-14 14:29:50|991.7||991.7||991.8||991.7||200
1610634600000|2021-01-14 14:30:00|991.8|991.7|991|990.8|992|991.7|990.6|990.2|69544
1610634610000|2021-01-14 14:30:10|991.2|990.9|990.6|990.5|991.3|991|990.6|990.2|32847
1610634620000|2021-01-14 14:30:20|990.7|990.4|989.8|989.6|990.7|990.4|989.7|989.5|5390
1610634630000|2021-01-14 14:30:30|989.7|989.7|990.3|989.9|990.3|989.9|989.7|989.6|200
1610634640000|2021-01-14 14:30:40|990.4|990|990.8|990.5|990.8|990.6|990.4|990|4367
1610634650000|2021-01-14 14:30:50|990.9|990.6|991|990.9|991|990.9|990.8|990.6|12981
1610634660000|2021-01-14 14:31:00|990.9|990.8|991|990.8|991|990.9|990.7|990.6|5690
1610634670000|2021-01-14 14:31:10|990.9|990.7|991.4|991.1|991.7|991.5|990.9|990.7|7554
1610634680000|2021-01-14 14:31:20|991|990.9|991|990.9|991|990.9|991|990.9|11207
1610634690000|2021-01-14 14:31:30|990.9|990.8|990.9|990.8|991|990.8|990.9|990.7|3340
1610634700000|2021-01-14 14:31:40|991|990.9|991|990.9|991|990.9|990.5|990.2|17388
1610634710000|2021-01-14 14:31:50|990.9|990.8|990.3|990.1|990.9|990.8|989.8|989.6|18149
1610634720000|2021-01-14 14:32:00|990.2|990|990.1|989.9|990.3|990|990.1|989.9|2199
1610634730000|2021-01-14 14:32:10|990|989.8|990.3|990|990.3|990|989.7|989.4|412
1610634740000|2021-01-14 14:32:20|990.4|990.1|990.5|990.2|990.7|990.2|990.4|990.1|691
1610634750000|2021-01-14 14:32:30|990.6|990.3|990.7|990.4|990.7|990.5|990.5|990.2|599
1610634760000|2021-01-14 14:32:40|990.6|990.3|990.2|990|990.6|990.3|990.1|989.8|955
1610634770000|2021-01-14 14:32:50|990.1|989.9|990.5|990.2|990.5|990.2|990.1|989.8|79
1610634780000|2021-01-14 14:33:00|990.4|990.1|990.3|990.1|990.4|990.2|990.3|990.1|192
1610634790000|2021-01-14 14:33:10|990.4|990.2|990.3|990.1|990.5|990.2|990.2|990.1|2000
1610634800000|2021-01-14 14:33:20|990.4|990.2|990.5|990.3|990.5|990.3|990.4|990.2|43
1610634810000|2021-01-14 14:33:30|990.4|990.2|989.8|989.5|990.4|990.2|989.7|989.4|9115
1610634820000|2021-01-14 14:33:40|989.7|989.4|989.7|989.4|989.7|989.4|989.3|988.9|1960
1610634830000|2021-01-14 14:33:50|989.6|989.5|990.3|990|990.3|990|989.4|989.3|37970
1610634840000|2021-01-14 14:34:00|990.4|990.1|990.5|990.4|990.5|990.4|990.2|990|7678
1610634850000|2021-01-14 14:34:10|990.3|990.3|990.7|990.4|990.7|990.4|990.3|990.1|7766
1610634860000|2021-01-14 14:34:20|990.6|990.5|990.9|990.7|991|990.7|990.6|990.4|2259
1610634870000|2021-01-14 14:34:30|991|990.6|990.7|990.6|991|990.7|990.7|990.6|1752
1610634890000|2021-01-14 14:34:50|990.6|990.3|990.1|989.8|990.6|990.3|990.1|989.7|3508
1610634900000|2021-01-14 14:35:00|990.2|989.7|990.5|990|990.5|990|990.2|989.7|549
1610634910000|2021-01-14 14:35:10|990.4||990.4||990.5||990.3||100
1610634920000|2021-01-14 14:35:20|990.3|990.1|990.7|990.4|990.7|990.4|990.3|990.1|9
1610634930000|2021-01-14 14:35:30|990.8|990.5|990.8|990.6|991|990.6|990.8|990.5|1250
1610634940000|2021-01-14 14:35:40|990.7|990.7|990.5|990|990.7|990.7|990.5|990|2432
1610634950000|2021-01-14 14:35:50|990.4|989.9|990.1|989.8|990.4|990.1|990.1|989.8|436
1610634960000|2021-01-14 14:36:00|990.2|989.9|990.7|990.4|990.8|990.4|990.2|989.9|3015
1610634970000|2021-01-14 14:36:10|990.4|990.3|990.8|990.4|990.9|990.6|990.3|990|5055
1610634980000|2021-01-14 14:36:20|990.7|990.5|990.8|990.5|990.8|990.5|990.6|990.4|643
1610634990000|2021-01-14 14:36:30||990.4||990.4||990.4||990.2|0
1610635000000|2021-01-14 14:36:40|990.9|990.6|991.8|991.6|991.9|991.8|990.9|990.6|17248
1610635010000|2021-01-14 14:36:50|991.9|991.8|991.9|991.6|991.9|991.8|991.6|991.4|1890
1610635020000|2021-01-14 14:37:00|992|991.7|992|991.8|992|991.8|992|991.7|33
1610635030000|2021-01-14 14:37:10|992.2|991.9|992.2|991.8|992.2|992.1|992.1|991.8|8933
1610635040000|2021-01-14 14:37:20|992.1||992.1||992.2||992.1||0
1610635060000|2021-01-14 14:37:40||991.9||991.8||992||991.8|940
1610635070000|2021-01-14 14:37:50|992|991.9|992.3|992.1|992.3|992.1|991.9|991.8|2133
1610635080000|2021-01-14 14:38:00|992.2|992|992.5|992.1|992.6|992.3|992.2|992|2980
1610635090000|2021-01-14 14:38:10|992.4|992|992.3|991.9|992.4|992.1|992.3|991.8|0
1610635100000|2021-01-14 14:38:20|992.2|991.8|992.3|991.9|992.3|991.9|992|991.8|700
1610635110000|2021-01-14 14:38:30|992.2|991.8|992.1|991.8|992.2|991.9|991.7|991.6|15580
1610635120000|2021-01-14 14:38:40|992|991.9|992.2|992|992.3|992|991.9|991.8|5382
1610635130000|2021-01-14 14:38:50|992.1|991.9|992.3|991.9|992.3|991.9|992|991.8|1947
1610635140000|2021-01-14 14:39:00|992.2|992|993|992.7|993|992.7|992.2|992|1981
1610635150000|2021-01-14 14:39:10|992.9|992.6|993|992.8|993|992.8|992.3|992.2|31730
1610635170000|2021-01-14 14:39:30|992.9|992.7|992.8|992.6|992.9|992.7|992.3|992.1|13779
1610635180000|2021-01-14 14:39:40|992.9|992.7|993.2|993|993.2|993|992.9|992.7|7483
1610635190000|2021-01-14 14:39:50|993.4|993.1|993.5|993.2|993.6|993.2|993.3|992.9|5423
1610635200000|2021-01-14 14:40:00|993.6|993.3|993.6|993.3|993.7|993.3|993.2|993|15231
1610635210000|2021-01-14 14:40:10|993.7|993.4|993.6|993.4|993.7|993.4|993.6|993.3|1030
1610635220000|2021-01-14 14:40:20|993.7|993.5|993.2|992.9|993.7|993.5|993.2|992.9|1564
1610635230000|2021-01-14 14:40:30|993.3|993|993.6|993.3|993.7|993.4|993.3|993|1000
1610635250000|2021-01-14 14:40:50|993.5|993.2|993.6|993.3|993.6|993.3|993.4|993.2|195
1610635260000|2021-01-14 14:41:00|993.5|993.2|993.4|993.2|993.5|993.2|993.2|992.8|3005
1610635270000|2021-01-14 14:41:10|993.3|993.1|992.5|992.1|993.3|993.1|992.5|992|2155
1610635280000|2021-01-14 14:41:20|992.6|992.2|992.9|992.6|992.9|992.7|992.6|992.2|4200
1610635290000|2021-01-14 14:41:30|992.5|992.7|992.3|992.2|992.9|992.7|992.3|992.1|11304
1610635300000|2021-01-14 14:41:40|992.4|992.3|992.5|992.2|992.6|992.4|992.4|992.2|1984
1610635310000|2021-01-14 14:41:50|992.4|992|992.5|992|992.5|992|992.3|992|495
1610635320000|2021-01-14 14:42:00|992.6|992.1|993.1|992.8|993.2|992.8|992.6|992.1|5038
1610635330000|2021-01-14 14:42:10|993.2||993.1||993.2||993.1||224
1610635340000|2021-01-14 14:42:20|993.2|992.7|993.3|993|993.3|993.1|993.1|992.7|3529
1610635350000|2021-01-14 14:42:30|993.2|992.9|993.2|992.8|993.2|992.9|993.2|992.8|0
1610635360000|2021-01-14 14:42:40|993.1|992.5|993|992.7|993.2|992.8|992.8|992.4|12191
1610635370000|2021-01-14 14:42:50|992.9||992.9||992.9||992.8||614
1610635380000|2021-01-14 14:43:00|993|992.8|993.8|993.4|993.8|993.4|992.9|992.7|4378
1610635390000|2021-01-14 14:43:10|993.7|993.5|994.2|993.8|994.2|994|993.7|993.5|25837
1610635400000|2021-01-14 14:43:20|994.3|994|994.4|994.1|994.5|994.2|994.1|994|6284
1610635410000|2021-01-14 14:43:30|994.5|994.2|994.5|994.3|994.5|994.3|994.4|994.1|147
1610635420000|2021-01-14 14:43:40|994.4|994.2|994.4|994.1|994.5|994.2|994.3|994.1|281
1610635430000|2021-01-14 14:43:50|||||||||100
1610635440000|2021-01-14 14:44:00|994.3|994|994.2|994.1|994.3|994.1|994.2|994|1698
1610635450000|2021-01-14 14:44:10|994.1|993.7|994.5|994|994.5|994|994|993.7|5000
1610635460000|2021-01-14 14:44:20|994.4|994.2|994.4|994.2|994.5|994.3|994.4|994.2|0
1610635470000|2021-01-14 14:44:30|994.5|994|994.5|994.2|994.5|994.2|994.2|994|2071
1610635480000|2021-01-14 14:44:40|994.4|994|994.4|994.1|994.4|994.2|994.2|993.9|1697
1610635490000|2021-01-14 14:44:50|994.5|994.2|994.4|994.2|994.5|994.2|994.4|994.2|0
1610635500000|2021-01-14 14:45:00|994.5|994.3|994.7|994.4|994.7|994.6|994.5|994.3|2671
1610635510000|2021-01-14 14:45:10|994.8|994.5|995.3|995.1|995.5|995.3|994.8|994.5|77235
1610635520000|2021-01-14 14:45:20|995.2|995|995.3|995.1|995.4|995.1|995|994.9|5648
1610635530000|2021-01-14 14:45:30|995.2|994.8|995.5|995.1|995.5|995.3|995.1|994.8|9063
1610635540000|2021-01-14 14:45:40|995.4|995.2|995|994.7|995.5|995.2|995|994.7|891
1610635570000|2021-01-14 14:46:10|994.9|994.6|995.2|994.8|995.3|995|994.8|994.5|7833
1610635580000|2021-01-14 14:46:20|995.1|994.6|995.2|994.7|995.2|994.8|994.8|994.6|6078
1610635590000|2021-01-14 14:46:30|995.3|994.8|995.3|995|995.8|995.5|994.9|994.6|36173
1610635600000|2021-01-14 14:46:40|995.4|995.1|995.6|995.2|995.9|995.5|995.4|994.9|6119
1610635610000|2021-01-14 14:46:50|995.7|995.3|995.7|995.4|995.8|995.4|995.7|995.3|44
1610635620000|2021-01-14 14:47:00|995.8|995.5|995.9|995.6|995.9|995.7|995.8|995.5|396
1610635630000|2021-01-14 14:47:10|995.8|995.5|995.9|995.6|995.9|995.6|995.6|995.4|3904
1610635640000|2021-01-14 14:47:20|995.8|995.4|995.7|995.4|995.8|995.7|995.6|995.4|2920
1610635650000|2021-01-14 14:47:30|995.6|995.3|995.9|995.7|995.9|995.7|995.3|995.2|3418
1610635660000|2021-01-14 14:47:40|996|995.8|995.3|995.2|996|995.9|995.3|995.2|39644
1610635670000|2021-01-14 14:47:50|995.4|995.3|995.6|995.3|995.8|995.6|995.3|995.3|10972
1610635680000|2021-01-14 14:48:00|995.5|995.2|995.8|995.6|995.8|995.7|995.4|995.2|5112
1610635690000|2021-01-14 14:48:10|995.9|995.7|995.9|995.6|996|995.9|995.9|995.6|10926
1610635700000|2021-01-14 14:48:20|995.8|995.5|995.7|995.5|995.8|995.5|995.7|995.5|1713
1610635710000|2021-01-14 14:48:30|995.8|997|997.9|997.6|997.9|997.6|995.7|996.7|229791
1610635720000|2021-01-14 14:48:40|998|997.7|997.8|997.6|998.2|998|997.7|997.4|30740
1610635730000|2021-01-14 14:48:50|997.7|997.5|997.8|997.5|998.1|998|997.5|997.4|14071
1610635740000|2021-01-14 14:49:00|997.7|997.4|998.1|997.8|998.3|997.9|997.6|997.4|6249
1610635750000|2021-01-14 14:49:10|998|997.9|998.1|997.9|998.1|997.9|998|997.9|0
1610635760000|2021-01-14 14:49:20|998.2|997.8|998.1|997.9|998.6|998.2|998.1|997.8|2047
1610635770000|2021-01-14 14:49:30|998|997.8|998|997.8|998|997.8|998|997.8|617
1610635780000|2021-01-14 14:49:40|997.9|997.9|997.8|997.7|998|997.9|997.6|997.4|3953
1610635790000|2021-01-14 14:49:50|997.9|997.5|998|997.7|998|997.9|997.8|997.5|1049
1610635800000|2021-01-14 14:50:00|998.1|997.8|998.4|998.1|998.4|998.1|998.1|997.8|3676
1610635810000|2021-01-14 14:50:10|998|997.9|998.7|998.4|998.8|998.4|998|997.8|20111
1610635820000|2021-01-14 14:50:20||998.3||998.2||998.4||998.2|823
1610635830000|2021-01-14 14:50:30|998.6|998.1|998.3|998.1|998.6|998.3|998.3|998.1|2082
1610635840000|2021-01-14 14:50:40|998.2|998|998.5|998.2|998.5|998.2|997.9|997.7|6342
1610635860000|2021-01-14 14:51:00|998.6|998.3|998.8|998.5|998.9|998.7|998.5|998.3|7090
1610635870000|2021-01-14 14:51:10|998.6|998.6|998|997.8|998.9|998.6|998|997.6|8624
1610635880000|2021-01-14 14:51:20|998.1|997.9|998.7|998.4|998.7|998.4|998.1|997.9|2064
1610635890000|2021-01-14 14:51:30|998.8|998.5|998.3|998.1|998.8|998.6|998.3|998.1|3778
1610635900000|2021-01-14 14:51:40|998.2|998|998.1|997.9|998.3|998.1|998|997.9|2210
1610635910000|2021-01-14 14:51:50|998.2|998|998.8|998.6|999|998.7|998.2|998|18960
1610635920000|2021-01-14 14:52:00|998.9|998.7|999.2|999|999.3|999.2|998.9|998.6|22718
1610635930000|2021-01-14 14:52:10|999.3|998.9|998.8|998.7|999.3|998.9|998.8|998.7|6669
1610635940000|2021-01-14 14:52:20|998.9|998.5|998.8|998.5|999|998.5|998.8|998.4|2000
1610635950000|2021-01-14 14:52:30|998.7|998.4|998.6|998.1|998.7|998.4|998.6|998.1|0
1610635960000|2021-01-14 14:52:40|998.5||998.4||998.5||998.4||100
1610635970000|2021-01-14 14:52:50||998||998.1||998.1||998|0
1610635980000|2021-01-14 14:53:00|998.3|998.2|998.2|998.1|998.4|998.2|998.1|998|12500
1610635990000|2021-01-14 14:53:10|998.1|998|998.2|998|998.2|998.1|998|997.9|4802
1610636000000|2021-01-14 14:53:20|998.1|998.1|997.9|997.6|998.1|998.1|997.9|997.5|2145
1610636010000|2021-01-14 14:53:30|998|997.7|998.6|998.2|998.6|998.2|998|997.7|4430
1610636020000|2021-01-14 14:53:40|998.7|998.3|998.8|998.4|998.8|998.4|998.7|998.3|0
1610636030000|2021-01-14 14:53:50|998.7||998.7||998.7||998.7||0
1610636040000|2021-01-14 14:54:00|998.6||998.6||998.7||998.6||0
1610636050000|2021-01-14 14:54:10|998.5|998.3|998|997.6|998.6|998.4|998|997.6|2498
1610636060000|2021-01-14 14:54:20|997.9|997.3|997.8|997.7|997.9|997.7|997.8|997.3|10214
1610636070000|2021-01-14 14:54:30|997.9|997.8|998|997.8|998.3|998|997.9|997.8|4829
1610636080000|2021-01-14 14:54:40|997.9|997.7|997|996.6|997.9|997.7|996.9|996.5|6194
1610636090000|2021-01-14 14:54:50|996.9|996.7|996.9|996.6|997.1|996.8|996.9|996.6|210
1610636100000|2021-01-14 14:55:00|997.1|996.7|997.2|996.8|997.3|996.8|997|996.7|2
1610636110000|2021-01-14 14:55:10|997.3|996.9|997.6|997.1|997.7|997.3|997.3|996.9|8316
1610636120000|2021-01-14 14:55:20|997.7|997.2|997.8|997.7|997.9|997.7|997.7|997.2|0
1610636130000|2021-01-14 14:55:30|997.7|997.6|998|997.8|998.2|997.9|997.7|997.6|1150
1610636140000|2021-01-14 14:55:40|997.9|997.7|998|997.7|998.3|998|997.9|997.7|4389
1610636150000|2021-01-14 14:55:50|998.1|997.6|997.3|997.1|998.2|997.7|997.3|997.1|1741
1610636160000|2021-01-14 14:56:00|997.4|997.2|998|997.5|998|997.5|997.4|997.2|907
1610636170000|2021-01-14 14:56:10|997.9|997.4|997.5|997.2|997.9|997.4|997.5|997.1|1172
1610636180000|2021-01-14 14:56:20|997.6|997.3|997.8|997.3|997.8|997.5|997.4|997.3|350
1610636200000|2021-01-14 14:56:40|997.7|997.6|997.7|997.4|997.8|997.6|997.7|997.3|325
1610636210000|2021-01-14 14:56:50|997.8|997.5|997.8|997.6|997.8|997.6|997.7|997.5|0
1610636220000|2021-01-14 14:57:00|997.9|997.5|998.2|997.9|998.2|997.9|997.6|997.5|1922
1610636230000|2021-01-14 14:57:10|998.3|998|998.7|998.2|998.7|998.3|998.2|998|150
1610636240000|2021-01-14 14:57:20|998.8|998.3|998.5|998.2|999|998.4|998.3|998|11331
1610636250000|2021-01-14 14:57:30|998.6|998.3|998.8|998.4|998.8|998.4|998.6|998.3|0
1610636260000|2021-01-14 14:57:40|998.9|998.5|998.7|998.5|999|998.7|998.7|998.5|1283
1610636270000|2021-01-14 14:57:50|998.8|998.6|999.2|998.9|999.3|998.9|998.7|998.6|4517
1610636280000|2021-01-14 14:58:00|999.3|999|999.2|999|999.3|999|999.2|999|0
1610636290000|2021-01-14 14:58:10|999.3||999.2||999.3||999.2||0
1610636300000|2021-01-14 14:58:20|999.1|998.9|999.2|999|999.3|999|999|998.9|4460
1610636310000|2021-01-14 14:58:30|999.3|999.1|999.2|999|999.3|999.1|999.2|999|709
1610636320000|2021-01-14 14:58:40|999.3|999.1|999.2|999.1|999.3|999.1|999.2|999|3049
1610636330000|2021-01-14 14:58:50|999.3|999.2|999.2|999|999.3|999.2|999.2|999|7722
1610636340000|2021-01-14 14:59:00|999.1|998.9|999.2|998.8|999.2|998.9|999|998.6|2503
1610636350000|2021-01-14 14:59:10|999.1|998.9|999|998.8|999.3|999|999|998.8|4358
1610636360000|2021-01-14 14:59:20|999.1|998.9|999.2|998.9|999.2|998.9|999.1|998.8|0
1610636370000|2021-01-14 14:59:30|999|998.8|998.9|998.7|999|998.8|998.8|998.6|3884
1610636380000|2021-01-14 14:59:40|999|998.6|999.2|998.9|999.2|999|998.9|998.6|2515
1610636390000|2021-01-14 14:59:50|999.1|998.8|999|998.7|999.1|998.8|998.8|998.6|1746
1610636400000|2021-01-14 15:00:00|998.9|998.6|998.8|998.5|998.9|998.7|998.8|998.5|0
1610636410000|2021-01-14 15:00:10|998.9|998.7|999.2|998.8|999.2|998.9|998.9|998.6|4415
1610636420000|2021-01-14 15:00:20|999.3|998.7|999|998.6|999.3|998.7|999|998.5|1200
1610636430000|2021-01-14 15:00:30|998.9|998.7|998.9|998.7|999|998.9|998.8|998.7|1424
1610636440000|2021-01-14 15:00:40|998.8|998.5|998.5|998.1|998.8|998.5|998.5|998.1|31665
1610636480000|2021-01-14 15:01:20|998.4|998|997.9|997.7|998.4|998|997.8|997.6|4064
1610636490000|2021-01-14 15:01:30|997.8|997.5|997.2|996.9|997.8|997.5|997.1|996.8|404
1610636500000|2021-01-14 15:01:40|997.1|997|997.2|996.9|997.2|997|997.1|996.9|0
1610636510000|2021-01-14 15:01:50|997.1|997|997.1|996.9|997.2|997|997|996.9|1556
1610636520000|2021-01-14 15:02:00|997|996.8|997|996.9|997|996.9|997|996.5|488
1610636530000|2021-01-14 15:02:10|996.9|996.6|997.1|996.6|997.2|996.6|996.5|996.1|2848
1610636540000|2021-01-14 15:02:20|997|996.4|996.9|996.4|997|996.4|996.9|996.4|0
1610636550000|2021-01-14 15:02:30|996.8|996.3|996.9|996.6|997|996.8|996.7|996.3|5251
1610636560000|2021-01-14 15:02:40|997|996.7|997.1|996.9|997.3|996.9|997|996.7|847
1610636570000|2021-01-14 15:02:50|997|997|996.9|996.6|997|997|996.8|996.6|59937
1610636580000|2021-01-14 15:03:00|996.8|996.7|997.3|997|997.3|997|996.7|996.4|6929
1610636590000|2021-01-14 15:03:10|997.4|997.1|997.9|997.6|998|997.6|997.4|997.1|970
1610636600000|2021-01-14 15:03:20|997.8|997.5|997.9|997.6|997.9|997.6|997.8|997.5|250
1610636610000|2021-01-14 15:03:30|998|997.7|997.9|997.7|998|997.8|997.8|997.7|1151
1610636620000|2021-01-14 15:03:40|998|997.8|998|997.8|998|997.8|997.8|997.6|2050
1610636630000|2021-01-14 15:03:50|998.1|997.9|998.3|998|998.3|998|998.1|997.8|700
1610636640000|2021-01-14 15:04:00|998.2|997.9|998.3|998|998.3|998|998.1|997.8|0
1610636650000|2021-01-14 15:04:10|998.2|997.9|998.8|998.6|998.8|998.7|998.2|997.9|5339
1610636660000|2021-01-14 15:04:20|998.5|998.4|999|998.8|999|998.8|998.5|998.4|27972
1610636670000|2021-01-14 15:04:30|999.1|998.9|999.2|998.9|999.3|999.1|999.1|998.8|6748
1610636680000|2021-01-14 15:04:40|999.3|999|999.2|998.8|999.3|999.1|999.1|998.7|6077
1610636690000|2021-01-14 15:04:50|999.1|998.9|998.9|998.7|999.3|998.9|998.8|998.7|2750
1610636700000|2021-01-14 15:05:00|999|998.8|999.2|998.9|999.3|999|999|998.8|1200
1610636710000|2021-01-14 15:05:10|999.3|999|999.2|999|999.3|999|999.2|999|0
1610636720000|2021-01-14 15:05:20|999.3|998.9|999.1|998.9|999.3|999.1|999|998.9|5236
1610636730000|2021-01-14 15:05:30|999.2|999|999|998.8|999.3|999.1|998.9|998.8|1989
1610636740000|2021-01-14 15:05:40|998.9|998.7|999|998.9|999.2|998.9|998.8|998.6|3849
1610636750000|2021-01-14 15:05:50|999.2|998.8|999.2|998.9|999.3|999|999|998.8|1962
1610636760000|2021-01-14 15:06:00|999|999|999.3|999.2|999.3|999.2|999|998.9|15058
1610636770000|2021-01-14 15:06:10|999.2|999.1|999.2|999|999.2|999.1|999.1|999|14034
1610636780000|2021-01-14 15:06:20|999.3|999.1|999.2|999|999.3|999.2|999.2|999|77402
1610636790000|2021-01-14 15:06:30|999.3|999.1|999.1|998.8|999.3|999.1|999|998.8|2407
1610636800000|2021-01-14 15:06:40||998.9||999||999||998.9|279
1610636810000|2021-01-14 15:06:50|999|998.9|998.9|998.6|999|998.9|998.4|998.3|12581
1610636820000|2021-01-14 15:07:00|999|998.7|999.1|998.9|999.3|999.1|999|998.7|4027
1610636830000|2021-01-14 15:07:10|999|999|999.1|998.8|999.1|999|998.9|998.6|3883
1610636840000|2021-01-14 15:07:20|999|999|999|998.8|999.1|999|998.9|998.6|8387
1610636850000|2021-01-14 15:07:30|998.9|998.6|998.5|998.2|999|998.6|998.4|998.1|13184
1610636860000|2021-01-14 15:07:40|998.6|998.1|998.5|998.2|998.6|998.3|998.5|998.1|0
1610636870000|2021-01-14 15:07:50|998.6|998.3|998.6|998.3|998.6|998.4|998.6|998.3|1300
1610636880000|2021-01-14 15:08:00|998.7|998.4|998.7|998.5|998.9|998.6|998.7|998.4|4400
1610636890000|2021-01-14 15:08:10|998.6|998.4|998.8|998.4|998.9|998.6|998.2|998|22955
1610636900000|2021-01-14 15:08:20|998.7|998.5|998.5|998.4|999|998.8|998.5|998.4|8348
1610636910000|2021-01-14 15:08:30|998.7|998.5|999.3|999|999.3|999.1|998.7|998.5|13424
1610636920000|2021-01-14 15:08:40|999.2|998.7|999.2|999|999.3|999.1|999|998.7|8776
1610636930000|2021-01-14 15:08:50|999.3|999.1|999.2|999|999.3|999.2|999.2|999|1684
1610636940000|2021-01-14 15:09:00|999.1|998.9|998.8|998.3|999.1|998.9|998.3|998.2|7793
1610636950000|2021-01-14 15:09:10|998.7|998.2|998|997.9|998.7|998.2|998|997.9|4826
1610636960000|2021-01-14 15:09:20|998.1|997.8|998.4|998.1|998.4|998.1|998.1|997.8|2287
1610636970000|2021-01-14 15:09:30|998.1|998|997.9|997.6|998.1|998|997.6|997.3|12423
1610636980000|2021-01-14 15:09:40|997.8|997.5|998.5|998.2|998.5|998.2|997|996.9|36311
1610636990000|2021-01-14 15:09:50|998.6|998.3|998.7|998.5|998.8|998.5|998.6|998.3|1976
1610637000000|2021-01-14 15:10:00|998.8|998.6|999.3|999.2|999.3|999.2|998.7|998.5|8516
1610637010000|2021-01-14 15:10:10|999.2|999|999.6|999.4|999.6|999.4|999.2|999|11275
1610637020000|2021-01-14 15:10:20|999.5|999.5|999.7|999.5|999.7|999.5|999.5|999.5|340
1610637030000|2021-01-14 15:10:30|999.6|999.4|999.6|999.1|999.6|999.4|999.2|999.1|2545
1610637040000|2021-01-14 15:10:40|999.4|999.2|999.2|999|999.4|999.2|999.2|999|1000
1610637050000|2021-01-14 15:10:50|999.3|999.1|999.4|999|999.4|999.2|999|998.9|7383
1610637060000|2021-01-14 15:11:00|999.3|998.9|999.2|998.9|999.3|999|999.1|998.9|3723
1610637070000|2021-01-14 15:11:10|999.3|999|999.2|998.9|999.3|999.1|999.2|998.9|511
1610637080000|2021-01-14 15:11:20|999.3|999|999.2|999|999.3|999.1|999.2|999|0
1610637090000|2021-01-14 15:11:30|999.3||999.2||999.3||999.2||360
1610637100000|2021-01-14 15:11:40|999.1|999.1|999.3|999.1|999.3|999.1|999.1|999.1|16741
1610637110000|2021-01-14 15:11:50|999.5|999|999.5|999.3|999.8|999.5|999.4|999|2230
1610637120000|2021-01-14 15:12:00|999.6|999.4|999.9|999.7|999.9|999.8|999.6|999.3|7711
1610637130000|2021-01-14 15:12:10|999.8|999.6|999.9|999.7|1000|999.8|999.8|999.5|17939
1610637140000|2021-01-14 15:12:20|1000|999.8|999.9|999.7|1000|999.9|999.9|999.7|6664
1610637150000|2021-01-14 15:12:30|1000|999.8|999.9|999.8|1000|999.9|999.9|999.7|68128
1610637160000|2021-01-14 15:12:40|1000|999.9|1000|999.9|1000|999.9|999.9|999.7|21890
1610637170000|2021-01-14 15:12:50|999.9|999.7|1000|999.7|1000|999.9|999.9|999.7|700
1610637180000|2021-01-14 15:13:00||999.8||999.9||999.9||999.8|18630
1610637190000|2021-01-14 15:13:10||999.8||999.9||999.9||999.8|57560
1610637200000|2021-01-14 15:13:20||999.8||999.9||999.9||999.8|103422
1610637210000|2021-01-14 15:13:30|999.9|999.6|999.9|999.7|999.9|999.8|999.6|999.5|24442
1610637220000|2021-01-14 15:13:40|999.8|999.6|999.7|999.4|999.8|999.6|999.5|999.3|8124
1610637230000|2021-01-14 15:13:50|999.5|999.5|999.3|999.2|999.7|999.5|999.2|999|22765
1610637240000|2021-01-14 15:14:00|999.4|999.3|999.7|999.4|999.7|999.4|999.4|999.2|2586
1610637250000|2021-01-14 15:14:10|999.6||999.6||999.6||999.6||15
1610637260000|2021-01-14 15:14:20|999.5|999.3|999.5|999.3|999.6|999.3|999.3|999.1|2155
1610637270000|2021-01-14 15:14:30|999.4||999.4||999.5||999.4||0
1610637280000|2021-01-14 15:14:40|999.3|999.2|998.6|998.2|999.4|999.3|998.6|998.1|11398
1610637290000|2021-01-14 15:14:50|998.5|998.3|998.4|998.3|998.5|998.3|998.4|998.3|0
1610637300000|2021-01-14 15:15:00|998.5|998.4|998.6|998.4|998.8|998.4|998.5|998.4|570
1610637310000|2021-01-14 15:15:10|998.7|998.5|999.2|998.9|999.2|998.9|998.7|998.5|2622
1610637330000|2021-01-14 15:15:30|999.3|999|999.4|999.1|999.4|999.1|999.2|998.9|4305
1610637340000|2021-01-14 15:15:40|999.5|999.2|999.5|999.3|999.5|999.3|999.5|999.2|1211
1610637350000|2021-01-14 15:15:50|999.4|999.4|999.5|999.1|999.8|999.6|999.3|999.1|6541
1610637360000|2021-01-14 15:16:00|999.4||999.5||999.6||999.4||0
1610637370000|2021-01-14 15:16:10|999.3|999.2|999.5|999.2|999.5|999.2|999.2|999.1|1690
1610637380000|2021-01-14 15:16:20|999.4|999.1|999.3|999|999.4|999.1|999.1|998.9|4298
1610637390000|2021-01-14 15:16:30|999|998.7|999|998.8|999.2|999|998.9|998.6|17905
1610637400000|2021-01-14 15:16:40|999.1|998.9|999.1|998.9|999.2|998.9|999.1|998.9|0
1610637410000|2021-01-14 15:16:50|999.3|999|999.3|999.1|999.5|999.1|999.2|999|88
1610637420000|2021-01-14 15:17:00|999.4|999.2|999.4|999.2|999.5|999.3|999.4|999.2|530
1610637430000|2021-01-14 15:17:10|999.5|999.3|999.4|999.2|999.5|999.3|999.4|999.2|0
1610637440000|2021-01-14 15:17:20|999.5|999.3|998.9|998.7|999.8|999.5|998.9|998.7|11950
1610637450000|2021-01-14 15:17:30|999|998.8|999.3|998.9|999.3|998.9|999|998.7|2804
1610637460000|2021-01-14 15:17:40||999||999.1||999.1||999|372
1610637470000|2021-01-14 15:17:50|999.4|999.2|999.3|999.1|999.4|999.2|999.3|999.1|0
1610637480000|2021-01-14 15:18:00|999.2|999|999.3|999.1|999.4|999.3|999.1|999|5006
1610637490000|2021-01-14 15:18:10|999.4|999.2|999.1|998.9|999.4|999.2|998.9|998.7|10981
1610637500000|2021-01-14 15:18:20|999.2|999|999.1|999|999.2|999|999.1|998.9|0
1610637510000|2021-01-14 15:18:30|999.2|999.1|999.1|998.9|999.3|999.1|999.1|998.9|911
1610637520000|2021-01-14 15:18:40|999.2|999|999.1|998.9|999.3|999|999.1|998.9|0
1610637540000|2021-01-14 15:19:00|999.2|999|999|998.9|999.3|999.1|999|998.9|7552
1610637550000|2021-01-14 15:19:10|998.9|998.8|999.2|999|999.3|999|998.9|998.7|16634
1610637560000|2021-01-14 15:19:20|999.1|999.1|999.3|999.1|999.4|999.1|999.1|999|1075
1610637570000|2021-01-14 15:19:30|999.2|999|999.2|999|999.2|999|999.1|999|860
1610637580000|2021-01-14 15:19:40|999.3|998.9|998.9|998.8|999.3|998.9|998.8|998.7|7021
1610637590000|2021-01-14 15:19:50|999|999.1|999.1|998.8|999.3|999.1|999|998.8|8104
1610637600000|2021-01-14 15:20:00|999|998.9|999.1|998.9|999.2|999.1|999|998.8|4525
1610637610000|2021-01-14 15:20:10|999.2|999|999.1|998.9|999.3|999.2|999.1|998.8|2500
1610637620000|2021-01-14 15:20:20|999|998.8|999.1|998.8|999.1|998.8|998.8|998.7|4801
1610637630000|2021-01-14 15:20:30|||||||||600
1610637640000|2021-01-14 15:20:40|999|998.7|998.8|998.6|999.1|998.9|998.7|998.5|10526
1610637650000|2021-01-14 15:20:50|998.9|998.7|998.9|998.7|998.9|998.7|998.9|998.7|0
1610637660000|2021-01-14 15:21:00|999|998.6|999.1|998.9|999.1|998.9|998.9|998.6|900
1610637670000|2021-01-14 15:21:10|999.2|999.1|999.2|999.1|999.3|999.1|998.9|998.8|6740
1610637680000|2021-01-14 15:21:20|999.3|998.9|999|998.7|999.3|998.9|998.9|998.7|7254
1610637690000|2021-01-14 15:21:30|999.1|998.8|999.3|999.1|999.3|999.1|999.1|998.8|1822
1610637700000|2021-01-14 15:21:40|999.4|999.2|999.5|999.3|999.6|999.4|999.3|999.1|3002
1610637710000|2021-01-14 15:21:50|999.4|999.2|999.6|999.3|999.6|999.4|999.4|999.1|1651
1610637720000|2021-01-14 15:22:00|999.7|999.4|1000|999.8|1000|999.9|999.7|999.4|39470
1610637730000|2021-01-14 15:22:10|999.9|999.9|1000|999.8|1000|999.9|999.9|999.6|38102
1610637740000|2021-01-14 15:22:20|999.9|999.6|999.8|999.6|999.9|999.7|999.7|999.6|10743
1610637750000|2021-01-14 15:22:30|999.7|999.5|999.6|999.4|999.7|999.6|999.5|999.4|7547
1610637760000|2021-01-14 15:22:40|999.7|999.5|999.5|999.4|999.8|999.6|999.5|999.4|5413
1610637770000|2021-01-14 15:22:50||999.3||999.4||999.4||999.3|1241
1610637780000|2021-01-14 15:23:00|999.4|999.3|999.1|998.9|999.4|999.3|999.1|998.9|3745
1610637790000|2021-01-14 15:23:10|999.2|999|999.2|999|999.2|999|999.2|999|0
1610637800000|2021-01-14 15:23:20|999.1|998.9|999.1|998.8|999.2|999|999.1|998.8|1514
1610637820000|2021-01-14 15:23:40|999|998.9|999.3|999|999.3|999|999|998.9|701
1610637830000|2021-01-14 15:23:50||999.1||999.1||999.1||999.1|0
1610637840000|2021-01-14 15:24:00|999.4|999.2|999.6|999.4|999.6|999.5|999.4|999.1|5153
1610637850000|2021-01-14 15:24:10|999.5|999.3|999.6|999.4|999.6|999.4|999.4|999.2|10691
1610637860000|2021-01-14 15:24:20|999.5|999.3|999.6|999.4|999.6|999.5|999.5|999.3|2767
1610637870000|2021-01-14 15:24:30|999.5||999.6||999.6||999.5||0
1610637880000|2021-01-14 15:24:40|999.5|999.3|999.3|999.1|999.6|999.3|999.3|999.1|230
1610637890000|2021-01-14 15:24:50|999.2|999|999.3|999|999.3|999.1|999.1|999|1200
1610637900000|2021-01-14 15:25:00|999.2|999.1|999.5|999.3|999.5|999.3|999.2|999.1|97
1610637910000|2021-01-14 15:25:10|999.4|999.2|999.4|999.1|999.4|999.2|999.4|999.1|100
1610637920000|2021-01-14 15:25:20|999.3|999.2|999.5|999.2|999.5|999.3|999.3|999.1|0
1610637940000|2021-01-14 15:25:40|999.4|999.3|999.4|999.3|999.5|999.3|999.4|999.2|0
1610637950000|2021-01-14 15:25:50||999.1||999.2||999.2||999.1|20
1610637960000|2021-01-14 15:26:00|999.3||999.4||999.5||999.3||0
1610637970000|2021-01-14 15:26:10|999.3|999.3|999.5|999.4|999.6|999.5|999.3|999.2|3745
1610637980000|2021-01-14 15:26:20|999.4|999.3|999.4|999.2|999.4|999.3|999.4|999.2|0
1610637990000|2021-01-14 15:26:30|999.5|999.3|999.5|999.4|999.5|999.4|999.5|999.3|1405
1610638000000|2021-01-14 15:26:40|999.6|999.5|999.6|999.5|999.6|999.5|999.6|999.5|330
1610638020000|2021-01-14 15:27:00|999.7|999.6|999.8|999.6|999.9|999.8|999.6|999.5|9283
1610638030000|2021-01-14 15:27:10|999.9|999.7|999.7|999.6|999.9|999.7|999.7|999.6|1200
1610638040000|2021-01-14 15:27:20|999.8|999.7|1000|999.9|1000|999.9|999.8|999.7|24271
1610638050000|2021-01-14 15:27:30|999.9|999.8|1000|999.8|1000|999.9|999.9|999.8|7153
1610638060000|2021-01-14 15:27:40|999.9||999.9||999.9||999.9||2880
1610638080000|2021-01-14 15:28:00|999.8|999.7|999.8|999.6|999.8|999.7|999.6|999.3|3795
1610638090000|2021-01-14 15:28:10|999.7||999.7||999.7||999.7||631
1610638100000|2021-01-14 15:28:20|999.6|999.5|999.6|999.4|999.6|999.5|999.5|999.4|1822
1610638110000|2021-01-14 15:28:30|999.8|999.5|999.6|999.4|999.9|999.6|999.6|999.4|17170
1610638120000|2021-01-14 15:28:40|999.5|999.3|999.5|999.3|999.6|999.4|999.4|999.3|3535
1610638130000|2021-01-14 15:28:50|999.6|999.4|999.6|999.3|999.7|999.4|999.4|999.3|1875
1610638140000|2021-01-14 15:29:00|999.5|999.4|999.4|999.2|999.5|999.4|999.3|999.2|3963
1610638150000|2021-01-14 15:29:10|999.3|999.1|999.4|999.1|999.4|999.1|999.1|999|1632
1610638160000|2021-01-14 15:29:20|999.3||999.2||999.3||999.2||0
1610638170000|2021-01-14 15:29:30|999.1|999|999.1|999|999.1|999|999|998.8|3124
1610638180000|2021-01-14 15:29:40|999.2|998.9|999.1|998.9|999.2|998.9|999|998.9|1225
1610638190000|2021-01-14 15:29:50|999|998.8|998.8|998.7|999|998.8|998.8|998.6|1903
1610638200000|2021-01-14 15:30:00|998.9|998.8|999.3|999.2|999.4|999.2|998.9|998.8|2338
1610638210000|2021-01-14 15:30:10|999.2|999.1|999.3|999.1|999.3|999.1|999.1|999|2206
1610638220000|2021-01-14 15:30:20|999.4|999|999.2|998.9|999.5|999.3|999|998.8|12517
1610638230000|2021-01-14 15:30:30|999.1|998.8|999.2|998.7|999.2|998.8|998.9|998.7|525
1610638240000|2021-01-14 15:30:40||998.8||998.9||998.9||998.8|0
1610638260000|2021-01-14 15:31:00||999||998.9||999||998.9|0
1610638270000|2021-01-14 15:31:10|999.1|999|999.1|999|999.1|999|999.1|998.9|0
1610638280000|2021-01-14 15:31:20||998.9||999||999||998.9|0
1610638300000|2021-01-14 15:31:40|999.2|999.1|999.2|999|999.4|999.2|999.2|999|1605
1610638310000|2021-01-14 15:31:50|999.3|999.1|999.3|999.1|999.3|999.1|999.3|999.1|0
1610638320000|2021-01-14 15:32:00|999.2|998.9|999.8|999.6|999.8|999.7|998.8|998.7|37228
1610638330000|2021-01-14 15:32:10|999.9|999.7|999.8|999.6|1000|999.8|999.8|999.6|4739
1610638340000|2021-01-14 15:32:20|999.7|999.5|999.7|999.6|999.9|999.7|999.5|999.4|10300
1610638350000|2021-01-14 15:32:30||999.5||999.5||999.5||999.5|585
1610638360000|2021-01-14 15:32:40|999.6|999.4|999.6|999.4|999.6|999.4|999.6|999.4|442
1610638380000|2021-01-14 15:33:00|999.7|999.5|999.5|999.4|999.7|999.5|999.5|999.4|2809
1610638390000|2021-01-14 15:33:10|999.6||999.6||999.6||999.6||0
1610638410000|2021-01-14 15:33:30|999.5|999.5|999.5|999.3|999.5|999.5|999.3|999.2|7484
1610638420000|2021-01-14 15:33:40|999.4|999.4|999.5|999.3|999.5|999.4|999.4|999.3|1387
1610638430000|2021-01-14 15:33:50|999.4|999.2|999.2|999|999.4|999.2|999.1|999|1394
1610638440000|2021-01-14 15:34:00|999.3|999.1|999.3|999.1|999.4|999.1|999.2|999.1|735
1610638450000|2021-01-14 15:34:10|999.2||999.3||999.3||999.2||0
1610638460000|2021-01-14 15:34:20|999.2|999|999.1|999|999.3|999|999.1|998.9|1626
1610638470000|2021-01-14 15:34:30|999|998.9|999|998.9|999|998.9|999|998.9|305
1610638490000|2021-01-14 15:34:50|||||||||240
1610638500000|2021-01-14 15:35:00|999.1|999|999.2|999|999.2|999|999.1|999|700
1610638510000|2021-01-14 15:35:10||999.1||999.1||999.1||999.1|0
1610638520000|2021-01-14 15:35:20|999.3|999|999.8|999.6|999.8|999.6|999.3|999|4691
1610638530000|2021-01-14 15:35:30|999.7|999.5|999.3|999.1|999.8|999.6|999.3|999.1|6962
1610638550000|2021-01-14 15:35:50|999.2|999|999.5|999.4|999.7|999.5|999|998.9|87788
1610638560000|2021-01-14 15:36:00|999.4|999.3|999.3|999.1|999.6|999.3|999.3|999|6648
1610638570000|2021-01-14 15:36:10|999.4|999.2|999.6|999.4|999.6|999.4|999.3|999.2|489
1610638580000|2021-01-14 15:36:20|999.5|999.3|999.4|999.1|999.6|999.5|999.4|999.1|5884
1610638600000|2021-01-14 15:36:40|999.3|999.2|999.5|999.2|999.6|999.3|999.2|999.1|1374
1610638610000|2021-01-14 15:36:50|999.6|999.1|999.5|999.3|999.6|999.5|999.5|999.1|1875
1610638620000|2021-01-14 15:37:00|999.6|999.4|999.5|999.2|999.6|999.5|999.5|999.2|6631
1610638630000|2021-01-14 15:37:10|999.4|999.1|999.1|998.9|999.4|999.3|999.1|998.9|2340
1610638640000|2021-01-14 15:37:20|999.2|999|999.1|998.8|999.3|999|998.9|998.7|7858
1610638650000|2021-01-14 15:37:30|999|998.7|998.9|998.7|999|998.8|998.9|998.7|0
1610638660000|2021-01-14 15:37:40|998.8|998.6|999.2|998.9|999.3|999|998.5|998.2|66732
1610638670000|2021-01-14 15:37:50||999||998.9||999||998.9|0
1610638680000|2021-01-14 15:38:00|999.1|998.8|999.2|999|999.3|999|998.8|998.7|6996
1610638690000|2021-01-14 15:38:10|999.3|998.9|999|998.7|999.3|998.9|999|998.7|500
1610638700000|2021-01-14 15:38:20|999.1|998.8|999|998.8|999.1|998.8|999|998.8|0
1610638710000|2021-01-14 15:38:30||998.7||998.7||998.8||998.7|0
1610638720000|2021-01-14 15:38:40|998.9|998.6|998.8|998.5|998.9|998.6|998.6|998.5|2780
1610638730000|2021-01-14 15:38:50|998.7||998.7||998.7||998.7||0
1610638740000|2021-01-14 15:39:00|998.6|998.4|998.8|998.5|998.9|998.5|998.5|998.4|2418
1610638750000|2021-01-14 15:39:10|998.9|998.6|999.3|999|999.5|999.3|998.9|998.6|21477
1610638760000|2021-01-14 15:39:20|999.4|999.1|999.3|999.1|999.4|999.1|999.3|999|0
1610638770000|2021-01-14 15:39:30|999.2|999|998.9|998.5|999.3|999.1|998.7|998.5|4308
1610638780000|2021-01-14 15:39:40|999|998.6|999.1|998.7|999.1|998.7|998.9|998.6|0
1610638790000|2021-01-14 15:39:50|999|998.5|998.7|998.5|999|998.7|998.7|998.5|5518
1610638800000|2021-01-14 15:40:00|998.8|998.6|999.1|998.9|999.1|999|998.8|998.6|1771
1610638810000|2021-01-14 15:40:10|999.2|999|999.4|999.2|999.4|999.2|999.2|999|1950
1610638820000|2021-01-14 15:40:20|999.3|999.1|999.4|999.1|999.5|999.2|999.2|999.1|1865
1610638830000|2021-01-14 15:40:30||999.2||999.2||999.2||999.1|0
1610638840000|2021-01-14 15:40:40|999.5|999.3|999.5|999.4|999.5|999.4|999.5|999.3|511
1610638850000|2021-01-14 15:40:50|999.4|999.3|999.4|999.1|999.5|999.3|999.4|999.1|5000
1610638860000|2021-01-14 15:41:00|999.3|999.2|999.3|999.1|999.4|999.2|999.3|999.1|107
1610638870000|2021-01-14 15:41:10|999.2|999|999.2|999.1|999.4|999.1|999.1|998.9|1388
1610638880000|2021-01-14 15:41:20|999.3|999|999.2|999|999.3|999|999.2|999|662
1610638890000|2021-01-14 15:41:30|999.1|998.9|999.2|999|999.3|999|999.1|998.9|0
1610638900000|2021-01-14 15:41:40|999.1|999.1|999|998.9|999.2|999.1|998.8|998.6|30680
1610638910000|2021-01-14 15:41:50|999.2|999|999.2|999|999.3|999|999.1|998.9|1712
1610638920000|2021-01-14 15:42:00|999.3|999.1|998.9|998.7|999.4|999.3|998.9|998.6|19872
1610638930000|2021-01-14 15:42:10|998.8||998.8||998.8||998.8||0
1610638940000|2021-01-14 15:42:20|998.9|998.8|998.9|998.8|998.9|998.8|998.9|998.7|1813
1610638950000|2021-01-14 15:42:30|999|998.9|999.2|999|999.3|999|999|998.9|679
1610638960000|2021-01-14 15:42:40|999.1|998.9|998.9|998.7|999.1|999|998.9|998.7|3
1610638970000|2021-01-14 15:42:50|998.8|998.6|998.5|998.2|998.8|998.6|998.5|998.2|6964
1610638980000|2021-01-14 15:43:00|998.4|998.3|998.3|998.1|998.4|998.3|998.3|998.1|1700
1610638990000|2021-01-14 15:43:10|998.4|998.2|998.1|998|998.4|998.2|998.1|998|549
1610639000000|2021-01-14 15:43:20|998|997.8|997.9|997.7|998.3|998.1|997.9|997.5|5728
1610639010000|2021-01-14 15:43:30|998|997.8|997.9|997.7|998|997.9|997.9|997.7|2771
1610639020000|2021-01-14 15:43:40|998|997.8|997.9|997.7|998|997.8|997.9|997.7|0
1610639030000|2021-01-14 15:43:50|998|997.8|997.8|997.7|998|997.8|997.8|997.6|2214
1610639040000|2021-01-14 15:44:00|997.7|997.6|997.7|997.5|997.7|997.6|997.5|997.3|3210
1610639060000|2021-01-14 15:44:20|997.6|997.4|997.9|997.6|997.9|997.7|997.6|997.3|1187
1610639070000|2021-01-14 15:44:30|998|997.7|998.2|997.8|998.2|997.8|998|997.6|0
1610639080000|2021-01-14 15:44:40|998.3|997.9|998.3|998|998.3|998.1|998.3|997.9|0
1610639090000|2021-01-14 15:44:50|998|997.9|998.1|997.9|998.3|998|998|997.9|1318
1610639100000|2021-01-14 15:45:00|998|997.8|997.9|997.7|998.1|997.8|997.7|997.6|5113
1610639110000|2021-01-14 15:45:10|998|997.9|998.1|997.7|998.1|997.9|998|997.7|700
1610639120000|2021-01-14 15:45:20|998|997.6|997.4|997.2|998|997.7|997.4|997.2|10576
1610639130000|2021-01-14 15:45:30|997.5|997.3|997.7|997.4|997.8|997.6|997.5|997.3|3512
1610639140000|2021-01-14 15:45:40|997.6|997.5|997.7|997.4|997.7|997.5|997.6|997.3|200
1610639150000|2021-01-14 15:45:50||997.5||997.5||997.5||997.5|0
1610639160000|2021-01-14 15:46:00|997.6|997.3|997.9|997.7|997.9|997.7|997.4|997.3|4937
1610639170000|2021-01-14 15:46:10|998|997.6|997.9|997.7|998|997.7|997.9|997.6|0
1610639180000|2021-01-14 15:46:20|997.8|997.6|997.5|997.3|997.9|997.6|997.5|997.2|5469
1610639190000|2021-01-14 15:46:30|997.4|997.2|997.2|996.9|997.5|997.3|996.9|996.6|14306
1610639200000|2021-01-14 15:46:40|997.1|996.8|997|996.8|997.1|996.9|996.9|996.8|3610
1610639210000|2021-01-14 15:46:50|997.1|996.9|997.6|997.3|997.7|997.3|997.1|996.9|11700
1610639220000|2021-01-14 15:47:00|997.5|997.4|997.9|997.7|998|997.7|997.5|997.4|3937
1610639230000|2021-01-14 15:47:10|997.8|997.6|997.9|997.7|998|997.8|997.8|997.6|600
1610639240000|2021-01-14 15:47:20|997.8|997.5|998|997.6|998.1|997.6|997.8|997.4|2000
1610639250000|2021-01-14 15:47:30|998.1|997.7|998.3|998|998.3|998.1|998.1|997.7|5050
1610639260000|2021-01-14 15:47:40|998.2|997.8|998.3|998|998.3|998|998.1|997.8|700
1610639270000|2021-01-14 15:47:50|998.2|997.9|998.3|998.1|998.3|998.1|998.1|997.9|3103
1610639280000|2021-01-14 15:48:00|998.2|997.9|998.1|997.8|998.2|997.9|998|997.8|894
1610639290000|2021-01-14 15:48:10|998|997.7|998.1|997.6|998.1|997.9|997.8|997.6|4302
1610639300000|2021-01-14 15:48:20|998|997.7|998.1|998|998.2|998|998|997.7|1705
1610639310000|2021-01-14 15:48:30|998.2|997.9|998.9|998.6|998.9|998.6|998|997.9|26721
1610639320000|2021-01-14 15:48:40|998.8|998.5|998.4|998.1|998.8|998.5|998.4|998.1|3034
1610639330000|2021-01-14 15:48:50|998.3|998|998.6|998.4|998.6|998.4|998.3|998|7809
1610639340000|2021-01-14 15:49:00|998.5|998.2|998.4|998|998.5|998.2|998.4|998|4000
1610639350000|2021-01-14 15:49:10|998.5|998.1|998|997.8|998.5|998.2|998|997.8|14172
1610639360000|2021-01-14 15:49:20|998.1|997.9|998.1|997.8|998.2|997.9|998.1|997.8|668
1610639370000|2021-01-14 15:49:30|998|997.9|998.1|997.9|998.1|998|997.9|997.9|200
1610639380000|2021-01-14 15:49:40|998|998|998.1|997.9|998.3|998|998|997.8|1254
1610639390000|2021-01-14 15:49:50|998.2|997.8|998.1|997.8|998.2|997.9|998|997.8|710
1610639400000|2021-01-14 15:50:00|998|997.9|998.1|997.9|998.2|997.9|998|997.8|2700
1610639410000|2021-01-14 15:50:10||997.8||997.9||997.9||997.8|0
1610639420000|2021-01-14 15:50:20|998|997.8|998.1|997.8|998.1|997.9|998|997.8|700
1610639430000|2021-01-14 15:50:30|998|997.6|998.2|997.9|998.3|998|997.8|997.6|9555
1610639440000|2021-01-14 15:50:40|998.1|998|997.8|997.7|998.2|998|997.8|997.7|1348
1610639450000|2021-01-14 15:50:50|997.9|997.6|997.6|997.4|997.9|997.6|997.6|997.4|4227
1610639460000|2021-01-14 15:51:00|997.5|997.3|997.6|997.3|997.7|997.5|997.2|996.9|10371
1610639470000|2021-01-14 15:51:10|997.5|997.2|997.4|997.1|997.5|997.2|997.1|996.8|8432
1610639480000|2021-01-14 15:51:20|997.3|997.2|997.2|996.9|997.3|997.2|997.1|996.9|1282
1610639490000|2021-01-14 15:51:30||997||997||997||997|0
1610639510000|2021-01-14 15:51:50|997.3|996.9|997.3|997|997.3|997.1|997|996.7|12616
1610639520000|2021-01-14 15:52:00|997.4|997.1|997.8|997.7|997.8|997.7|997.4|997.1|2402
1610639530000|2021-01-14 15:52:10|997.7|997.6|997.5|997.2|997.8|997.6|997.4|997.2|4364
1610639540000|2021-01-14 15:52:20||997.3||997.3||997.3||997.3|0
1610639550000|2021-01-14 15:52:30|997.4|997.2|997.8|997.6|997.8|997.6|997.4|997.2|1090
1610639560000|2021-01-14 15:52:40|997.7|997.4|997.9|997.7|997.9|997.7|997.6|997.4|1865
1610639570000|2021-01-14 15:52:50|997.8|997.6|997.8|997.4|997.8|997.6|997.7|997.4|997
1610639580000|2021-01-14 15:53:00|997.7|997.3|997.6|997.2|997.7|997.3|997.4|997.2|986
1610639590000|2021-01-14 15:53:10|997.5|997.1|997.5|997.4|997.5|997.4|997.4|997.1|3221
1610639610000|2021-01-14 15:53:30||997.2||997.2||997.2||997.2|0
1610639630000|2021-01-14 15:53:50|997.4|997.3|997|996.9|997.4|997.3|997|996.8|2424
1610639640000|2021-01-14 15:54:00|996.9|996.8|996.9|996.7|997|996.8|996.8|996.5|2887
1610639650000|2021-01-14 15:54:10|996.8|996.6|996.8|996.6|997|996.7|996.8|996.6|0
1610639660000|2021-01-14 15:54:20|997.1|996.7|997.2|996.9|997.2|996.9|997.1|996.7|11737
1610639680000|2021-01-14 15:54:40|997.3|997|997|996.7|997.3|997.1|996.7|996.6|24022
1610639690000|2021-01-14 15:54:50|997.1|996.8|997.6|997.4|997.6|997.4|997|996.7|17222
1610639700000|2021-01-14 15:55:00|997.5|997.3|997.2|996.9|997.6|997.4|997.2|996.9|1221
1610639710000|2021-01-14 15:55:10|997.1|996.8|996.6|996.4|997.1|996.8|996.6|996.3|6262
1610639720000|2021-01-14 15:55:20|996.7|996.3|996.6|996.4|996.7|996.4|996.5|996.3|1246
1610639730000|2021-01-14 15:55:30|996.5|996.3|996.5|996.4|996.5|996.4|996.5|996.3|3162
1610639740000|2021-01-14 15:55:40||996.3||996.4||996.4||996.3|1592
1610639750000|2021-01-14 15:55:50|996.6|996.5|997|996.8|997.2|997|996.6|996.5|2886
1610639770000|2021-01-14 15:56:10|996.9|996.6|996.4|996.3|996.9|996.6|996.4|996.3|8594
1610639780000|2021-01-14 15:56:20|996.3|996.1|996.4|996.3|996.5|996.3|996|995.8|13189
1610639790000|2021-01-14 15:56:30|996.3|996.1|996.3|996.1|996.3|996.1|996.3|996.1|0
1610639800000|2021-01-14 15:56:40|996.4||996.4||996.4||996.4||0
1610639810000|2021-01-14 15:56:50|996.3||996.3||996.3||996.3||0
1610639820000|2021-01-14 15:57:00|996.4||996.3||996.4||996.3||0
1610639830000|2021-01-14 15:57:10|996.4||996.3||996.4||996.3||1000
1610639840000|2021-01-14 15:57:20|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|159
1610639850000|2021-01-14 15:57:30|996.3|996.1|996.3|996.1|996.3|996.1|996.3|996.1|1700
1610639860000|2021-01-14 15:57:40|996.2|996|996.3|996.1|996.3|996.2|996.2|995.9|800
1610639870000|2021-01-14 15:57:50|996.4|996.2|996.9|996.7|997|996.7|996.4|996.2|6278
1610639880000|2021-01-14 15:58:00|996.8|996.5|996.8|996.6|996.8|996.6|996.6|996.4|1085
1610639890000|2021-01-14 15:58:10|996.9|996.7|996.9|996.7|997|996.7|996.8|996.7|250
1610639900000|2021-01-14 15:58:20|997|996.8|997.3|997.2|997.4|997.2|997|996.8|7142
1610639910000|2021-01-14 15:58:30|997.2|997|997.3|996.9|997.3|997|997.1|996.9|531
1610639920000|2021-01-14 15:58:40|997.2||997.1||997.2||997.1||0
1610639930000|2021-01-14 15:58:50|997.2|997|997.4|997.1|997.4|997.1|997.1|997|700
1610639940000|2021-01-14 15:59:00|997.5|997.2|997.5|997.3|997.5|997.3|997.5|997.2|0
1610639950000|2021-01-14 15:59:10||997.4||997.4||997.4||997.4|0
1610639960000|2021-01-14 15:59:20|997.4|997.3|997.4|997.3|997.4|997.3|997.4|997.3|5756
1610639970000|2021-01-14 15:59:30|997.3|997.2|997.1|996.8|997.3|997.2|997|996.7|2632
1610639980000|2021-01-14 15:59:40|997|996.7|997.1|996.9|997.1|996.9|996.9|996.7|69
1610639990000|2021-01-14 15:59:50|997.2|997|997.2|997|997.4|997.2|997.1|996.9|18441
1610640000000|2021-01-14 16:00:00|997.1|997.1|997.4|997.2|997.4|997.2|997.1|997|2140
1610640010000|2021-01-14 16:00:10|997.3|997.1|997.3|997.1|997.4|997.2|997.3|997.1|1079
1610640020000|2021-01-14 16:00:20|997.4|997.2|997.3|997.1|997.4|997.2|997.3|997.1|2144
1610640030000|2021-01-14 16:00:30|997.4|997.2|997.3|997.1|997.4|997.2|997.3|997.1|111
1610640040000|2021-01-14 16:00:40|997.2|997|997.1|996.9|997.3|997|997.1|996.9|3234
1610640050000|2021-01-14 16:00:50|997|996.8|997.1|996.7|997.1|996.8|996.9|996.7|1298
1610640060000|2021-01-14 16:01:00|997|996.5|997|996.8|997|996.8|996.8|996.5|7127
1610640070000|2021-01-14 16:01:10|997.1|996.9|997.1|996.8|997.1|996.9|996.9|996.6|4061
1610640080000|2021-01-14 16:01:20|997|996.7|997|996.8|997|996.8|996.9|996.6|700
1610640090000|2021-01-14 16:01:30|997.1|996.9|997.3|997.1|997.4|997.2|997|996.8|6031
1610640100000|2021-01-14 16:01:40|997.4|997.2|997.4|997.2|997.4|997.2|997.3|997.1|1950
1610640110000|2021-01-14 16:01:50|997.3|997.1|997.3|997|997.4|997.2|997.3|997|2028
1610640120000|2021-01-14 16:02:00|997.4|997.1|997.2|996.8|997.4|997.2|997|996.8|3773
1610640130000|2021-01-14 16:02:10|997.1|996.9|997.1|996.8|997.2|996.9|997|996.8|1091
1610640140000|2021-01-14 16:02:20|997|996.9|996.9|996.6|997.1|997|996.8|996.5|10714
1610640150000|2021-01-14 16:02:30|996.8|996.5|996.7|996.4|996.9|996.6|996.6|996.4|3206
1610640160000|2021-01-14 16:02:40|996.8|996.6|996.9|996.6|997|996.8|996.8|996.4|6111
1610640170000|2021-01-14 16:02:50|996.8||996.8||996.9||996.8||352
1610640180000|2021-01-14 16:03:00|996.7|996.5|997|996.8|997.2|996.9|996.7|996.4|7758
1610640190000|2021-01-14 16:03:10|996.9|996.7|996.9|996.7|997|996.7|996.9|996.7|2313
1610640210000|2021-01-14 16:03:30|996.8|996.6|996|995.9|996.8|996.6|996|995.8|45723
1610640220000|2021-01-14 16:03:40|996.1|996|996.1|995.9|996.4|996.1|996.1|995.9|9187
1610640230000|2021-01-14 16:03:50|996|995.8|996.7|996.5|996.7|996.5|995.4|995.3|31293
1610640240000|2021-01-14 16:04:00|996.8|996.6|996.9|996.6|996.9|996.7|996.6|996.4|7456
1610640250000|2021-01-14 16:04:10|996.8|996.4|996.8|996.6|996.8|996.6|996.6|996.4|14221
1610640260000|2021-01-14 16:04:20|996.9|996.7|997|996.8|997|996.8|996.9|996.6|3119
1610640270000|2021-01-14 16:04:30|996.9||996.9||996.9||996.9||0
1610640280000|2021-01-14 16:04:40|997|996.7|997.3|997.1|997.4|997.2|997|996.6|6704
1610640290000|2021-01-14 16:04:50|997.4|996.9|996.6|996.4|997.4|996.9|996.5|996.3|23769
1610640300000|2021-01-14 16:05:00|996.5|996.3|996.7|996.5|996.7|996.5|996.5|996.3|781
1610640310000|2021-01-14 16:05:10|996.6|996.4|996.9|996.7|997|996.8|996.5|996.4|7146
1610640320000|2021-01-14 16:05:20|996.8|996.6|996.8|996.5|996.8|996.6|996.8|996.4|2338
1610640330000|2021-01-14 16:05:30|996.9|996.6|996.8|996.6|996.9|996.7|996.8|996.6|0
1610640340000|2021-01-14 16:05:40|996.9|996.7|996.8|996.6|996.9|996.7|996.8|996.6|0
1610640350000|2021-01-14 16:05:50|996.9|996.7|996.9|996.6|996.9|996.7|996.8|996.6|3569
1610640360000|2021-01-14 16:06:00|996.8|996.7|996.9|996.7|996.9|996.7|996.8|996.6|1400
1610640370000|2021-01-14 16:06:10|996.8|996.6|996.8|996.6|996.8|996.6|996.7|996.6|9125
1610640380000|2021-01-14 16:06:20|996.7||996.7||996.7||996.7||838
1610640390000|2021-01-14 16:06:30|996.6|996.4|996.5|996.3|996.6|996.4|996.4|996.2|4392
1610640400000|2021-01-14 16:06:40|996.3|996.2|996.4|996.2|996.4|996.3|996.2|996.1|20717
1610640420000|2021-01-14 16:07:00|996.3|996|996|995.8|996.3|996|995.9|995.7|5736
1610640430000|2021-01-14 16:07:10|996.1|995.9|996.1|995.9|996.1|996|996.1|995.9|3300
1610640440000|2021-01-14 16:07:20|996|995.7|996|995.7|996|995.7|995.9|995.6|1411
1610640460000|2021-01-14 16:07:40|996.1|995.8|996.4|996.2|996.4|996.2|996.1|995.8|15502
1610640470000|2021-01-14 16:07:50|996.3|996.1|996.3|996.2|996.3|996.2|996.3|996.1|0
1610640480000|2021-01-14 16:08:00|996.4|996.3|996.4|996.3|996.4|996.3|996.4|996.3|1854
1610640490000|2021-01-14 16:08:10|996.3|996.2|996.3|996.2|996.4|996.2|996.2|996.1|3776
1610640500000|2021-01-14 16:08:20|996.2|996.1|996.1|995.9|996.3|996.1|996.1|995.9|1812
1610640510000|2021-01-14 16:08:30|996.2|996|996|995.9|996.2|996|995.9|995.7|15965
1610640520000|2021-01-14 16:08:40|996.2|996|996.3|996.1|996.3|996.1|996.2|995.9|10884
1610640530000|2021-01-14 16:08:50|996.2|996|996.2|996|996.2|996|996.2|996|1199
1610640540000|2021-01-14 16:09:00|996.1|995.9|996.1|995.9|996.1|995.9|996|995.7|838
1610640550000|2021-01-14 16:09:10|996|995.8|996.1|995.9|996.1|995.9|996|995.7|3814
1610640560000|2021-01-14 16:09:20|995.9|995.8|995.9|995.7|995.9|995.8|995.9|995.7|2032
1610640570000|2021-01-14 16:09:30|996|995.8|995.8|995.6|996|995.9|995.8|995.6|6246
1610640580000|2021-01-14 16:09:40|996.1|995.7|996.1|995.9|996.1|995.9|995.8|995.7|24109
1610640590000|2021-01-14 16:09:50|996|995.8|996.2|996.1|996.2|996.1|996|995.8|9720
1610640600000|2021-01-14 16:10:00|996.3|996.2|996.3|996.2|996.4|996.2|996.3|996.1|5121
1610640610000|2021-01-14 16:10:10|996.4|996.3|996.4|996.3|996.4|996.3|996.4|996.2|2746
1610640620000|2021-01-14 16:10:20|996.5|996.4|996.6|996.4|996.6|996.4|996.5|996.2|8185
1610640630000|2021-01-14 16:10:30|996.4|996.3|996.5|996.4|996.6|996.4|996.4|996.3|5000
1610640640000|2021-01-14 16:10:40|996.4|996.3|996.5|996.3|996.5|996.3|996.4|996.3|1000
1610640650000|2021-01-14 16:10:50|996.4|996.2|996.4|996.1|996.4|996.2|996|995.8|17217
1610640670000|2021-01-14 16:11:10|996.1|996|996.4|996.2|996.6|996.4|996.1|996|30989
1610640680000|2021-01-14 16:11:20|996.3|996.1|996.3|996.1|996.3|996.1|996.3|996.1|1376
1610640690000|2021-01-14 16:11:30||996.2||996.2||996.2||996.2|0
1610640700000|2021-01-14 16:11:40|996.2|996.1|996.1|996|996.2|996.1|996|995.9|6412
1610640730000|2021-01-14 16:12:10|996.2|996.1|996.7|996.5|996.7|996.5|996.2|996.1|10224
1610640750000|2021-01-14 16:12:30|996.6|996.4|996.5|996.2|996.6|996.4|996.4|996.2|4405
1610640760000|2021-01-14 16:12:40|996.6|996.3|996.5|996.4|996.6|996.4|996.4|996.3|0
1610640770000|2021-01-14 16:12:50||996.3||996.4||996.4||996.3|1700
1610640780000|2021-01-14 16:13:00||996.3||996.4||996.4||996.3|0
1610640790000|2021-01-14 16:13:10|996.4|996.3|996.4|996.1|996.4|996.3|996.4|996.1|3000
1610640800000|2021-01-14 16:13:20||996.2||996.2||996.2||996.2|0
1610640810000|2021-01-14 16:13:30|996.5|996.3|996.6|996.4|996.7|996.4|996.5|996.3|368
1610640820000|2021-01-14 16:13:40||996.3||996.4||996.4||996.3|0
1610640830000|2021-01-14 16:13:50|996.7|996.5|996.6|996.4|996.7|996.5|996.6|996.4|0
1610640840000|2021-01-14 16:14:00|996.7|996.5|997|996.9|997|996.9|996.6|996.4|24443
1610640850000|2021-01-14 16:14:10|997.1|997|998|997.9|998|997.9|997.1|997|17105
1610640860000|2021-01-14 16:14:20|998.1|998|998.4|998.2|998.4|998.3|998.1|998|4521
1610640870000|2021-01-14 16:14:30|998.3|998.1|998.2|998|998.3|998.1|998|997.9|1648
1610640880000|2021-01-14 16:14:40|998.1|998.1|998.7|998.5|998.8|998.5|998.1|998.1|10399
1610640890000|2021-01-14 16:14:50|998.6|998.4|998.7|998.5|998.7|998.5|998.6|998.4|3137
1610640900000|2021-01-14 16:15:00|998.6|998.3|998.4|998.1|998.6|998.3|998.4|998.1|667
1610640910000|2021-01-14 16:15:10|998.2|998|998.4|998.2|998.4|998.2|998.2|997.9|2862
1610640920000|2021-01-14 16:15:20|998.3|998.1|998.1|997.9|998.4|998.2|998.1|997.9|1538
1610640930000|2021-01-14 16:15:30|998.2|998|997.7|997.4|998.2|998|997.6|997.3|2353
1610640940000|2021-01-14 16:15:40|997.4|997.1|997.2|997|997.4|997.1|997.2|997|0
1610640950000|2021-01-14 16:15:50|997.3|997.1|997.4|997.2|997.4|997.2|997.3|997.1|377
1610640960000|2021-01-14 16:16:00|997.3|997.1|997.5|997.3|997.5|997.3|997.3|997.1|2957
1610640970000|2021-01-14 16:16:10|997.7|997.5|997.9|997.6|997.9|997.6|997.7|997.4|3287
1610640980000|2021-01-14 16:16:20|997.8|997.7|997.8|997.6|997.9|997.7|997.7|997.5|0
1610640990000|2021-01-14 16:16:30|997.7|997.5|997.6|997.3|997.7|997.5|997.6|997.3|15
1610641000000|2021-01-14 16:16:40|997.7|997.4|997.7|997.4|997.7|997.4|997.7|997.4|0
1610641010000|2021-01-14 16:16:50|997.6|997.3|997.9|997.6|997.9|997.6|997.6|997.3|237
1610641020000|2021-01-14 16:17:00|997.8|997.5|997.8|997.5|997.9|997.5|997.8|997.5|0
1610641030000|2021-01-14 16:17:10|997.9|997.6|997.9|997.7|997.9|997.7|997.8|997.6|0
1610641040000|2021-01-14 16:17:20|997.8|997.6|998|997.8|998.1|997.8|997.8|997.6|700
1610641050000|2021-01-14 16:17:30|998.1|997.9|998.2|997.9|998.3|998|998.1|997.9|365
1610641060000|2021-01-14 16:17:40|998.3|998|998.3|997.9|998.4|998|998.3|997.9|1772
1610641070000|2021-01-14 16:17:50|998.4|998|998.1|997.8|998.4|998|998.1|997.8|538
1610641080000|2021-01-14 16:18:00|998.2|997.9|998.1|997.9|998.2|997.9|998.1|997.8|0
1610641110000|2021-01-14 16:18:30|998.2|998|998.2|997.9|998.2|998|998|997.8|0
1610641120000|2021-01-14 16:18:40|998.1|997.8|998.2|997.9|998.2|997.9|998.1|997.8|0
1610641130000|2021-01-14 16:18:50|998.1|997.8|998.2|997.9|998.3|998|998.1|997.8|1642
1610641140000|2021-01-14 16:19:00|998.3|998|998.3|998|998.4|998.2|998.3|998|462
1610641150000|2021-01-14 16:19:10|998.4|998.2|998.4|998.2|998.4|998.2|998.4|998.2|0
1610641160000|2021-01-14 16:19:20|998.5|998.3|998.4|998.2|998.5|998.3|998.4|998.2|1430
1610641170000|2021-01-14 16:19:30|998.5|998.3|998.5|998.3|998.7|998.5|998.5|998.2|937
1610641180000|2021-01-14 16:19:40|998.6||998.6||998.6||998.5||0
1610641200000|2021-01-14 16:20:00|998.7|998.4|998.9|998.7|999|998.8|998.7|998.4|1585
1610641210000|2021-01-14 16:20:10|998.8|998.6|999|998.7|999|998.7|998.8|998.6|1826
1610641220000|2021-01-14 16:20:20|998.9|998.8|999.1|998.9|999.2|998.9|998.9|998.7|700
1610641230000|2021-01-14 16:20:30|998.9|998.7|998.9|998.6|998.9|998.7|998.8|998.6|41
1610641240000|2021-01-14 16:20:40|999.1|998.9|999.2|999|999.2|999|999|998.8|658
1610641250000|2021-01-14 16:20:50|999.1|998.9|999|998.8|999.1|998.9|999|998.8|435
1610641260000|2021-01-14 16:21:00|999.1|998.9|999.3|999.1|999.4|999.1|999|998.8|38
1610641270000|2021-01-14 16:21:10|999.4|999.2|999.1|998.9|999.4|999.2|999.1|998.9|248
1610641280000|2021-01-14 16:21:20|999.2|998.8|999.1|998.9|999.2|998.9|999.1|998.8|413
1610641290000|2021-01-14 16:21:30|999.2|999|999.3|999.1|999.3|999.1|999.1|998.9|419
1610641300000|2021-01-14 16:21:40|999.2|999|999.2|998.9|999.2|999|999.1|998.9|0
1610641310000|2021-01-14 16:21:50|999.3|999|999|998.8|999.3|999|998.9|998.7|550
1610641320000|2021-01-14 16:22:00|998.8|998.5|998.8|998.5|998.9|998.6|998.8|998.5|3
1610641330000|2021-01-14 16:22:10|998.7|998.6|998.7|998.4|998.8|998.6|998.7|998.4|2907
1610641340000|2021-01-14 16:22:20|998.8|998.5|998.5|998.3|998.8|998.6|998.5|998.3|3320
1610641350000|2021-01-14 16:22:30|998.6|998.4|998.4|998.1|998.6|998.4|998.4|998.1|1112
1610641360000|2021-01-14 16:22:40|998.5|998.2|998.5|998.2|998.5|998.2|998.5|998.2|615
1610641370000|2021-01-14 16:22:50|998.6|998.3|998.5|998.3|998.6|998.3|998.4|998.1|523
1610641380000|2021-01-14 16:23:00|998.4|998.2|998.2|997.9|998.4|998.2|998.2|997.9|6538
1610641390000|2021-01-14 16:23:10|998.1|997.7|998.1|997.8|998.3|998|998.1|997.7|1065
1610641400000|2021-01-14 16:23:20|998.3|997.9|998.2|997.9|998.3|998|998.2|997.9|0
1610641410000|2021-01-14 16:23:30|998.3|998|998.4|998.1|998.4|998.1|998.3|998|395
1610641420000|2021-01-14 16:23:40|998.5|998.2|998.6|998.3|998.8|998.4|998.5|998.2|1350
1610641430000|2021-01-14 16:23:50|998.5|998.1|998.4|998.1|998.6|998.2|998.3|997.9|786
1610641440000|2021-01-14 16:24:00|998.5|998.3|998.5|998.2|998.7|998.3|998.4|998.1|261
1610641450000|2021-01-14 16:24:10|998.6|998.3|998.7|998.3|998.7|998.3|998.6|998.2|0
1610641460000|2021-01-14 16:24:20|998.6|998.2|998.7|998.4|998.7|998.4|998.6|998.2|0
1610641470000|2021-01-14 16:24:30|998.6|998.5|998.6|998.4|998.7|998.5|998.6|998.4|324
1610641480000|2021-01-14 16:24:40|998.8|998.5|999|998.7|999|998.7|998.8|998.5|2403
1610641490000|2021-01-14 16:24:50|998.9|998.6|998.7|998.4|998.9|998.6|998.6|998.3|300
1610641500000|2021-01-14 16:25:00|998.6|998.3|998.5|998.2|998.6|998.4|998.4|998.2|2555
1610641510000|2021-01-14 16:25:10|998.7|998.3|998.6|998.3|998.7|998.4|998.5|998.2|911
1610641520000|2021-01-14 16:25:20|998.7|998.4|998.8|998.5|998.8|998.5|998.6|998.3|1958
1610641530000|2021-01-14 16:25:30|998.7|998.4|998.8|998.6|998.8|998.6|998.7|998.4|2140
1610641550000|2021-01-14 16:25:50|998.7|998.5|998.9|998.6|998.9|998.6|998.7|998.4|2670
1610641560000|2021-01-14 16:26:00|998.8|998.5|998.9|998.6|999|998.6|998.7|998.4|1257
1610641570000|2021-01-14 16:26:10|998.8|998.5|998.9|998.6|999|998.6|998.8|998.5|1000
1610641580000|2021-01-14 16:26:20|998.8|998.5|998.7|998.5|998.8|998.5|998.4|998.2|1869
1610641590000|2021-01-14 16:26:30|998.8|998.6|998.8|998.6|998.8|998.6|998.8|998.6|0
1610641600000|2021-01-14 16:26:40|998.6|998.3|998.5|998.2|998.6|998.3|998.5|998.2|808
1610641610000|2021-01-14 16:26:50|998.6|998.3|998.7|998.4|998.7|998.4|998.5|998.3|481
1610641620000|2021-01-14 16:27:00|998.6|998.3|998.6|998.3|998.7|998.4|998.6|998.3|914
1610641630000|2021-01-14 16:27:10|998.7|998.4|998.7|998.4|998.7|998.4|998.5|998.2|1896
1610641640000|2021-01-14 16:27:20|998.6|998.3|998.9|998.7|998.9|998.7|998.6|998.3|731
1610641650000|2021-01-14 16:27:30|998.8|998.6|999.1|998.8|999.2|998.9|998.8|998.6|3641
1610641660000|2021-01-14 16:27:40|999.2|998.9|998.9|998.6|999.2|998.9|998.9|998.6|838
1610641670000|2021-01-14 16:27:50|998.8|998.5|999|998.8|999|998.8|998.8|998.5|4089
1610641680000|2021-01-14 16:28:00|998.9|998.7|998.9|998.7|999|998.8|998.9|998.7|447
1610641690000|2021-01-14 16:28:10|999|998.8|999.1|998.8|999.2|998.9|999|998.8|0
1610641700000|2021-01-14 16:28:20|999|998.9|999.4|999.1|999.4|999.1|999|998.8|2314
1610641710000|2021-01-14 16:28:30|999.3|999|999.3|999|999.4|999.1|999.2|999|0
1610641720000|2021-01-14 16:28:40|999.1|998.9|999.1|998.9|999.1|998.9|999|998.8|556
1610641730000|2021-01-14 16:28:50|999|998.8|998.9|998.6|999.1|998.9|998.9|998.6|4152
1610641740000|2021-01-14 16:29:00|999|998.7|999|998.7|999.1|998.9|998.9|998.6|105
1610641750000|2021-01-14 16:29:10|999.1|998.8|998.9|998.6|999.1|998.9|998.8|998.5|14
1610641760000|2021-01-14 16:29:20|998.8|998.5|998.6|998.3|998.9|998.6|998.5|998|2335
1610641770000|2021-01-14 16:29:30|998.5|998.2|998.4|998.2|998.5|998.3|998.4|998.2|9
1610641780000|2021-01-14 16:29:40|998.5|998.3|998.6|998.3|998.6|998.3|998.5|998.2|35
1610641790000|2021-01-14 16:29:50|998.4|998.1|998.3|998|998.5|998.2|998.3|997.7|4189
1610697610000|2021-01-15 08:00:10|993|992.4|993.3|992.6|993.3|993.1|993|992.3|1893
1610697620000|2021-01-15 08:00:20|993.6|992.7|994.4|993.4|994.9|993.5|993.6|992.7|751
1610697630000|2021-01-15 08:00:30|994.5|993.5|995|993.6|995|993.7|994.5|993.5|3903
1610697660000|2021-01-15 08:01:00|995.3|993.7|996.8|995.6|997.3|995.8|995.3|993.7|18701
1610697670000|2021-01-15 08:01:10|996.9|995.7|997.9|996.7|998|996.7|996.8|995.6|3629
1610697680000|2021-01-15 08:01:20|998|996.8|998.8|998.2|999|998.4|997.2|996.7|35457
1610697690000|2021-01-15 08:01:30|998.7|998.1|999.2|998.6|999.4|998.9|998.5|997.8|12936
1610697700000|2021-01-15 08:01:40|999.4|998.7|998.8|998.1|999.4|998.7|998.2|997.7|14068
1610697710000|2021-01-15 08:01:50|998.7|998|998.4|998|998.7|998|998.2|997.7|1227
1610697720000|2021-01-15 08:02:00|998.3|997.7|999|998.4|999|998.6|998.1|997.7|2263
1610697730000|2021-01-15 08:02:10|998.9|998.5|999.5|998.7|999.6|998.7|998.9|998.5|6487
1610697740000|2021-01-15 08:02:20|999.4|998.4|998.8|998.3|999.4|998.6|998.4|997.7|4063
1610697750000|2021-01-15 08:02:30|998.7|997.9|998.3|997.7|998.7|997.9|998.3|997.7|189
1610697760000|2021-01-15 08:02:40|998.2|997.4|997.9|997.4|998.2|997.4|997.9|997.3|389
1610697770000|2021-01-15 08:02:50|997.8|997.5|996.6|996.1|997.8|997.5|996.4|995.5|6852
1610697780000|2021-01-15 08:03:00|996.8|996.2|999.2|998.6|999.6|998.9|996.8|996.2|40615
1610697790000|2021-01-15 08:03:10|999.1|998.5|999.4|998.7|999.6|998.9|999.1|998.2|3506
1610697800000|2021-01-15 08:03:20|999.3|998.6|999.6|998.9|999.6|998.9|998.7|997.9|9172
1610697810000|2021-01-15 08:03:30|998.7|998.6|998.6|998.2|999.6|998.7|998.6|997.9|4188
1610697820000|2021-01-15 08:03:40|998.8|998.3|999.5|998.7|999.5|999.1|998.8|998.3|4638
1610697830000|2021-01-15 08:03:50|999.4|998.6|999.1|998.4|999.6|998.9|999.1|998.2|1654
1610697840000|2021-01-15 08:04:00|999.3|997.9|998.7|998|999.4|998.2|998.5|997.8|1009
1610697850000|2021-01-15 08:04:10|998.8|998.1|999.4|998.7|999.6|998.8|998.8|998.1|12701
1610697860000|2021-01-15 08:04:20|999.6|998.8|999.6|999.1|999.6|999.1|999.4|998.8|1307
1610697870000|2021-01-15 08:04:30|999.5|999|1001.2|1000.2|1001.6|1000.2|999.5|998.8|84267
1610697880000|2021-01-15 08:04:40|1001|1000|1000.4|999.6|1001|1000|1000.2|999.2|31
1610697890000|2021-01-15 08:04:50|1000|999.4|999.6|998.7|1000|999.5|999.5|998.7|840
1610697900000|2021-01-15 08:05:00|999.9|998.8|1001.4|1000.4|1001.6|1000.4|999.9|998.8|55496
1610697910000|2021-01-15 08:05:10|1001|1000|1000.6|999.8|1001.2|1000.2|1000.4|999.8|12736
1610697920000|2021-01-15 08:05:20|1000|999.6|999.5|999.2|1000|999.6|999.1|998.4|3459
1610697930000|2021-01-15 08:05:30|999.8|999.3|1000|999.2|1000|999.5|999.2|998.7|6413
1610697940000|2021-01-15 08:05:40|999.7|999.3|999.1|998.6|1000|999.4|999.1|998.6|3687
1610697950000|2021-01-15 08:05:50|999|998.3|998.7|998|999.2|998.4|998.3|997.9|7158
1610697960000|2021-01-15 08:06:00|998.8|998.1|1000|999.4|1000|999.7|998.8|998.1|20941
1610697970000|2021-01-15 08:06:10|999.9|999.5|999.9|999.4|999.9|999.5|999.9|999.4|0
1610697980000|2021-01-15 08:06:20|1000|999.5|999.8|999.5|1000|999.5|999.4|999.2|3546
1610697990000|2021-01-15 08:06:30|999.9|999.6|999.9|999.5|1000|999.8|999.8|999.2|11531
1610698000000|2021-01-15 08:06:40|1000|999.6|1000.8|1000.2|1000.8|1000.2|999.9|999.4|25361
1610698010000|2021-01-15 08:06:50|1001|1000.4|1001.2|1000.6|1001.8|1001|1000.6|1000|21700
1610698020000|2021-01-15 08:07:00|1001|1000.4|1000.4|999.8|1001.2|1000.6|1000.2|999.8|5554
1610698030000|2021-01-15 08:07:10|1000.2|999.7|1000.2|999.6|1000.2|999.7|1000.2|999.3|4388
1610698040000|2021-01-15 08:07:20|1000.4|999.7|1000|999.4|1000.4|999.9|999.8|999.3|8767
1610698050000|2021-01-15 08:07:30|999.9|999.3|999.9|999.5|999.9|999.5|999.9|999.2|0
1610698060000|2021-01-15 08:07:40||999.3||999.3||999.3||999.2|152
1610698070000|2021-01-15 08:07:50|1000|999.5|999.9|999.5|1000|999.6|999.6|999.2|4417
1610698080000|2021-01-15 08:08:00|1000|999.6|999.8|999.5|1000|999.6|999.8|999.5|5450
1610698090000|2021-01-15 08:08:10|999.9|999.6|999.9|999.6|999.9|999.6|999.8|999.6|0
1610698100000|2021-01-15 08:08:20||999.5||999.6||999.6||999.5|0
1610698110000|2021-01-15 08:08:30|999.8|999.5|1001|1000.6|1001.4|1001.2|999.7|999.5|41147
1610698120000|2021-01-15 08:08:40|1001.2|1000.8|1001.4|1001.2|1002|1001.6|1001.2|1000.8|15141
1610698130000|2021-01-15 08:08:50|1001.2|1001|1000.8|1000.6|1001.4|1001|1000.4|999.9|5518
1610698140000|2021-01-15 08:09:00|1001|1000.8|1001|1000.8|1001|1000.8|1001|1000.6|1227
1610698150000|2021-01-15 08:09:10|1000.6|1000.4|1000.8|1000.4|1001|1000.6|1000.6|1000.2|25542
1610698160000|2021-01-15 08:09:20|1001|1000.6|1000.4|999.8|1001|1000.6|999.7|999.2|5836
1610698170000|2021-01-15 08:09:30|1000|999.7|1000.6|1000.2|1000.6|1000.2|1000|999.6|14571
1610698180000|2021-01-15 08:09:40|1000.8|1000.4|1001|1000.8|1001|1000.8|1000.8|1000.4|712
1610698190000|2021-01-15 08:09:50|1000.8|1000.6|1001.8|1001.2|1002|1001.2|1000.8|1000.4|5190
1610698200000|2021-01-15 08:10:00|1002|1001.4|1002|1001.6|1002|1001.6|1001|1000.8|6883
1610698210000|2021-01-15 08:10:10|1001.8|1001.4|1001.4|1001|1001.8|1001.4|1001.4|1001|1837
1610698220000|2021-01-15 08:10:20|1001.2|1000.8|1001|1000.4|1001.2|1000.8|1000.6|1000.4|1612
1610698230000|2021-01-15 08:10:30|1000.8|1000.2|1000.6|1000.2|1000.8|1000.2|1000.4|1000.2|1934
1610698240000|2021-01-15 08:10:40|1001|1000.4|1001|1000.4|1001.2|1000.6|1001|1000.4|4041
1610698250000|2021-01-15 08:10:50|1000.8|1000.2|1000|999.5|1000.8|1000.2|999.9|999.3|15963
1610698260000|2021-01-15 08:11:00|999.9|999.4|1000|999.5|1000.2|999.5|999.9|999.4|2343
1610698270000|2021-01-15 08:11:10|1000.2|999.6|1000.6|999.8|1000.6|999.8|1000.2|999.6|383
1610698280000|2021-01-15 08:11:20|1000.4|999.9|1000.4|1000|1000.4|1000.2|1000.4|999.7|390
1610698290000|2021-01-15 08:11:30|1000.2|999.8|1000.2|999.6|1000.2|999.8|1000.2|999.6|2765
1610698300000|2021-01-15 08:11:40|1000.4|999.7|1000.4|999.7|1000.4|999.7|1000.4|999.7|0
1610698310000|2021-01-15 08:11:50|1000.2|1000|1000.6|999.9|1000.6|1000|1000.2|999.7|12884
1610698320000|2021-01-15 08:12:00|1000.8|1000|1000.2|999.6|1001|1000.2|1000|999.5|6802
1610698330000|2021-01-15 08:12:10||999.7||999.7||999.7||999.7|0
1610698340000|2021-01-15 08:12:20|1000|999.2|999.7|999.1|1000|999.3|999.7|999|10000
1610698350000|2021-01-15 08:12:30|999.6|999|997.4|997|999.6|999|997.4|997|5901
1610698360000|2021-01-15 08:12:40|997.3|996.8|997.3|996.7|997.4|997.2|997.2|996.7|2000
1610698370000|2021-01-15 08:12:50|997.1|996.6|996.8|996.5|997.1|996.6|996.7|996|303
1610698380000|2021-01-15 08:13:00|997|996.4|997.6|997.2|997.8|997.4|997|996.4|3453
1610698390000|2021-01-15 08:13:10|997.8|997.1|998|997.8|998.1|997.9|997.8|997.1|3933
1610698400000|2021-01-15 08:13:20|997.9|997.6|997.2|996.9|997.9|997.6|997.2|996.9|8768
1610698410000|2021-01-15 08:13:30|996.8|996.8|996.3|996|996.8|996.8|996.2|996|4781
1610698420000|2021-01-15 08:13:40|996.5|996.1|995.3|995.2|996.5|996.1|995.3|995.2|2590
1610698430000|2021-01-15 08:13:50|995.2|994.9|995.4|995.1|995.4|995.1|994.6|994.1|7589
1610698440000|2021-01-15 08:14:00|995.3|995|994.3|994|995.3|995|994.2|993.7|14900
1610698450000|2021-01-15 08:14:10|994.2|993.7|994.2|993.7|994.4|994.1|994|993.4|3950
1610698460000|2021-01-15 08:14:20|994|993.6|993.7|993.1|994|993.6|993.3|992.8|889
1610698470000|2021-01-15 08:14:30|993.9|993.2|994.3|994|994.4|994|993.9|993.2|2718
1610698480000|2021-01-15 08:14:40|994.4|994.1|993.7|993.1|994.4|994.2|993.7|993.1|4058
1610698490000|2021-01-15 08:14:50|993.8|993.2|994.2|993.9|994.5|993.9|993.6|993.2|2852
1610698500000|2021-01-15 08:15:00|994.1|993.8|994.2|993.6|994.5|994.3|994.1|993.6|6470
1610698510000|2021-01-15 08:15:10|994.1|993.7|993.8|993.5|994.1|993.7|993.8|993.3|0
1610698520000|2021-01-15 08:15:20|993.9|993.6|995.3|994.8|995.4|994.9|993.9|993.6|8787
1610698530000|2021-01-15 08:15:30|995.4|994.9|995.4|995.1|995.4|995.1|995.3|994.8|363
1610698540000|2021-01-15 08:15:40|995.3|995|995.1|994.7|995.3|995|994.9|994.5|11305
1610698550000|2021-01-15 08:15:50|995|994.6|993.6|993.5|995.1|994.7|993.6|993.3|36792
1610698560000|2021-01-15 08:16:00|993.5|993.3|993.6|993.3|993.7|993.4|993.5|993.1|1651
1610698570000|2021-01-15 08:16:10|993.7|993.4|994.7|994.2|994.8|994.4|993.7|993.4|3266
1610698580000|2021-01-15 08:16:20|||||||||200
1610698590000|2021-01-15 08:16:30|995|994.3|994.9|994.6|995.1|994.7|994.9|994.3|3350
1610698600000|2021-01-15 08:16:40|995|994.7|996.6|996|996.7|996|995|994.7|8503
1610698610000|2021-01-15 08:16:50|996.8|996.1|996.6|996.3|996.8|996.3|996.5|996.1|0
1610698620000|2021-01-15 08:17:00|996.5|996.1|996.7|996.2|996.9|996.2|995.8|995.3|2626
1610698630000|2021-01-15 08:17:10|996.6||996.6||996.6||996.6||0
1610698640000|2021-01-15 08:17:20|996.7|996.3|996.4|996.2|997|996.6|996.4|996.1|4219
1610698650000|2021-01-15 08:17:30|996.5|996.3|997|996.5|997|996.5|996.5|996.3|414
1610698660000|2021-01-15 08:17:40|996.9|996.6|997|996.6|997|996.9|996.7|996.3|10157
1610698670000|2021-01-15 08:17:50|996.9|996.4|997|996.4|997|996.4|996.9|996.4|0
1610698680000|2021-01-15 08:18:00|996.9|996.3|996.8|996.4|997|996.9|996.6|996.3|3496
1610698690000|2021-01-15 08:18:10|996.7|996.3|996.9|996.4|996.9|996.4|996.6|996.3|3671
1610698700000|2021-01-15 08:18:20|996.8|996.5|996.6|996.3|996.8|996.6|996.6|996.3|102
1610698710000|2021-01-15 08:18:30|996.5|996.2|995.8|995.5|996.5|996.2|995.8|995.5|11557
1610698720000|2021-01-15 08:18:40|996|995.6|996|995.6|996.2|995.6|996|995.6|1004
1610698730000|2021-01-15 08:18:50|996.2|995.7|996.2|995.8|996.4|996|996.2|995.7|2595
1610698740000|2021-01-15 08:19:00|996.1|995.9|996.1|995.8|996.2|995.9|996.1|995.8|0
1610698750000|2021-01-15 08:19:10|996.2|995.9|996.2|995.9|996.2|996|996.1|995.9|0
1610698760000|2021-01-15 08:19:20|996.5|996|997|996.6|997|996.6|996.5|996|1656
1610698770000|2021-01-15 08:19:30|997.2|996.7|997.3|997.1|997.3|997.1|997.2|996.7|2595
1610698780000|2021-01-15 08:19:40|997.2|997|996.4|996|997.3|997|996.4|996|3428
1610698790000|2021-01-15 08:19:50|996.5|995.8|996.5|996.2|996.7|996.4|995.8|995.5|10294
1610698800000|2021-01-15 08:20:00|996.6|996.3|996.8|996.5|996.8|996.6|996.5|996.2|1099
1610698810000|2021-01-15 08:20:10|997.1|996.6|996.6|996.1|997.1|996.7|996.4|995.9|3166
1610698820000|2021-01-15 08:20:20|996.5|996|996.4|996.2|996.6|996.2|996.4|996|100
1610698830000|2021-01-15 08:20:30|996.3|996|996.7|996.4|996.8|996.5|996.2|996|1034
1610698840000|2021-01-15 08:20:40|996.8|996.5|997|996.7|997|996.8|996.7|996.5|2016
1610698850000|2021-01-15 08:20:50|997.1|996.8|996.8|996.4|997.3|997.2|996.8|996.4|11233
1610698860000|2021-01-15 08:21:00|996.9|996.5|996.8|996.5|997|996.7|996.8|996.4|1553
1610698870000|2021-01-15 08:21:10|996.7|996.4|996.8|996.3|996.8|996.4|996.1|995.9|3390
1610698880000|2021-01-15 08:21:20|996.9|996.4|997.1|996.9|997.2|996.9|996.9|996.4|3111
1610698890000|2021-01-15 08:21:30|997|996.8|996.8|996.5|997|996.8|996.8|996.3|710
1610698900000|2021-01-15 08:21:40|996.7|996.6|996.7|996.3|996.7|996.6|996.7|996.2|1448
1610698910000|2021-01-15 08:21:50|996.6|996.2|996.2|995.8|996.6|996.3|996.1|995.7|3192
1610698920000|2021-01-15 08:22:00|996.1|995.7|996.2|995.8|996.2|995.8|996.1|995.7|0
1610698930000|2021-01-15 08:22:10|996|995.7|995.9|995.7|996|995.8|995.9|995.7|700
1610698940000|2021-01-15 08:22:20|996|995.8|996.2|995.8|996.2|995.8|995.9|995.8|0
1610698950000|2021-01-15 08:22:30|996.1|995.7|996.6|996.2|996.8|996.2|996.1|995.7|3079
1610698960000|2021-01-15 08:22:40|996.7|996.3|996.8|996.6|996.8|996.6|996.7|996.3|717
1610698970000|2021-01-15 08:22:50|996.7|996.4|996.4|996.1|996.8|996.5|996.4|996.1|832
1610698980000|2021-01-15 08:23:00|996.3|995.9|996|995.6|996.3|996.1|995.7|995.5|7155
1610698990000|2021-01-15 08:23:10|995.9|995.5|995.4|995.2|995.9|995.5|995.4|995.2|3789
1610699000000|2021-01-15 08:23:20|995.5|995.3|995.4|995|995.8|995.3|995.2|994.9|1163
1610699010000|2021-01-15 08:23:30|995.5|995.1|995.4|995|995.5|995.2|995.4|995|262
1610699020000|2021-01-15 08:23:40|995.5||995.4||995.5||995.4||0
1610699030000|2021-01-15 08:23:50|995.3|994.9|995.8|995.4|995.8|995.5|995|994.3|7347
1610699040000|2021-01-15 08:24:00|995.7|995.3|993.9|993.6|995.7|995.3|993.9|993.6|14030
1610699050000|2021-01-15 08:24:10|994|993.5|993.9|993.6|994|993.8|993.7|993.5|7024
1610699060000|2021-01-15 08:24:20|993.8|993.7|994|993.7|994|993.7|993.7|993.7|0
1610699070000|2021-01-15 08:24:30|994.1|993.8|994.6|994.4|994.6|994.4|994.1|993.8|8304
1610699080000|2021-01-15 08:24:40|994.8|994.5|995.4|994.9|995.5|995.1|994.8|994.5|2576
1610699090000|2021-01-15 08:24:50|995.3|995|995.2|994.9|995.3|995|995|994.8|3526
1610699100000|2021-01-15 08:25:00|995.3|995|995.4|995.2|995.5|995.2|995.3|995|1699
1610699110000|2021-01-15 08:25:10|995.5|995.3|995.5|995.2|995.5|995.3|995.2|995.1|2079
1610699120000|2021-01-15 08:25:20|995.4|995|996|995.8|996|995.8|995.2|995|4116
1610699130000|2021-01-15 08:25:30|996.2|995.9|996.2|996.1|996.5|996.3|996.2|995.8|8219
1610699140000|2021-01-15 08:25:40|996.3|995.8|995.9|995.4|996.4|995.9|995.8|995.4|18596
1610699150000|2021-01-15 08:25:50|995.8|995.3|995.6|994.9|995.8|995.3|995.6|994.9|1150
1610699160000|2021-01-15 08:26:00|995.5|994.8|995|994.6|995.5|994.8|995|994.5|2097
1610699170000|2021-01-15 08:26:10|995.1|994.7|995.6|995.2|995.6|995.2|994.8|994.7|4051
1610699190000|2021-01-15 08:26:30||995.1||995.1||995.2||995.1|0
1610699200000|2021-01-15 08:26:40||995.2||995.1||995.2||995.1|240
1610699220000|2021-01-15 08:27:00|995.5|995|994.7|994.5|995.5|995.1|994.7|994.5|6087
1610699230000|2021-01-15 08:27:10|994.6|994.3|994.4|994|994.6|994.3|994.4|993.9|47
1610699260000|2021-01-15 08:27:40|994.3|993.9|994.2|993.9|994.3|994|994.2|993.9|45
1610699270000|2021-01-15 08:27:50|994.3|993.8|994.3|994.1|994.5|994.3|994.2|993.8|1667
1610699280000|2021-01-15 08:28:00|994.4|994.2|995|994.7|995|994.7|994.4|994.1|2583
1610699290000|2021-01-15 08:28:10|994.9|994.6|994.9|994.6|995|994.7|994.7|994.6|2670
1610699300000|2021-01-15 08:28:20|994.8|994.5|994.9|994.6|994.9|994.6|994.7|994.4|3141
1610699310000|2021-01-15 08:28:30|995|994.7|995.3|994.9|995.3|994.9|995|994.7|3400
1610699320000|2021-01-15 08:28:40|995.5|995|995.4|995.1|995.5|995.1|995.3|995|1040
1610699330000|2021-01-15 08:28:50|995|994.9|995.4|995|995.4|995|995|994.9|5000
1610699340000|2021-01-15 08:29:00|995|994.9|994.9|994.7|995.2|994.9|994.9|994.7|10498
1610699350000|2021-01-15 08:29:10|994.8|994.5|994.8|994.5|994.9|994.6|994.7|994.5|1718
1610699360000|2021-01-15 08:29:20|994.7|994.3|994.2|993.7|994.7|994.3|994.2|993.7|2158
1610699370000|2021-01-15 08:29:30|994.3|993.8|994.4|994|994.6|994.3|994.2|993.8|8689
1610699380000|2021-01-15 08:29:40|994.6|994.1|994.6|994.2|994.6|994.3|994.6|994.1|0
1610699390000|2021-01-15 08:29:50|994.7|994.1|994.8|994.3|994.8|994.5|994.7|994.1|700
1610699400000|2021-01-15 08:30:00|994.7|994.2|994.6|994.1|994.7|994.3|994.6|994.1|0
1610699410000|2021-01-15 08:30:10|994.5|994.2|994.2|994|994.5|994.2|994.2|994|3799
1610699420000|2021-01-15 08:30:20|994.3|993.9|994.1|994|994.4|994.1|994|993.7|9359
1610699430000|2021-01-15 08:30:30|994.3|994.1|994.2|993.7|994.5|994.1|994.2|993.7|1263
1610699440000|2021-01-15 08:30:40||993.8||993.9||993.9||993.7|0
1610699450000|2021-01-15 08:30:50|994.1|994|994.1|993.9|994.1|994|994.1|993.9|0
1610699470000|2021-01-15 08:31:10|994.2|994|994.3|994|994.3|994|994.2|994|0
1610699480000|2021-01-15 08:31:20|994.2|993.9|994.5|994.3|994.6|994.3|994.2|993.9|700
1610699490000|2021-01-15 08:31:30|994.6|994.2|994.9|994.7|994.9|994.7|994.4|994.2|2616
1610699500000|2021-01-15 08:31:40|995|994.8|994.3|994.2|995|994.9|994.3|994.2|17033
1610699510000|2021-01-15 08:31:50|994.2|994|994|993.6|994.2|994|994|993.6|0
1610699520000|2021-01-15 08:32:00|994.1|993.7|994.3|994|994.3|994|994.1|993.7|2359
1610699530000|2021-01-15 08:32:10|994.4|994.1|995|994.6|995|994.8|994.4|994.1|2594
1610699540000|2021-01-15 08:32:20|994.9|994.9|994.9|994.6|995|994.9|994.8|994.6|3211
1610699550000|2021-01-15 08:32:30||994.7||994.7||994.7||994.7|0
1610699570000|2021-01-15 08:32:50|995|994.8|994.9|994.8|995|994.9|994.9|994.7|1213
1610699580000|2021-01-15 08:33:00|995|994.7|995.1|995|995.1|995|994.9|994.7|9663
1610699590000|2021-01-15 08:33:10|995|994.9|995.1|994.9|995.1|994.9|995|994.8|4160
1610699600000|2021-01-15 08:33:20|995|994.8|994.5|994.2|995.1|994.8|994.5|994.2|9100
1610699610000|2021-01-15 08:33:30|994.6|994.3|994.9|994.5|994.9|994.5|994.5|994.2|2512
1610699620000|2021-01-15 08:33:40||994.6||994.5||994.6||994.5|0
1610699630000|2021-01-15 08:33:50|994.8|994.6|995.1|994.9|995.1|994.9|994.8|994.6|1919
1610699640000|2021-01-15 08:34:00|995.2|995|995.9|995.5|996|995.8|995.2|995|6159
1610699660000|2021-01-15 08:34:20||995.6||995.6||995.6||995.6|0
1610699670000|2021-01-15 08:34:30|995.8|995.5|996.5|996.3|996.5|996.3|995.8|995.3|11399
1610699690000|2021-01-15 08:34:50|996.4|996.2|996.5|996.3|996.5|996.3|996.3|996.2|5301
1610699700000|2021-01-15 08:35:00|996.6|996.4|996.9|996.5|997|996.5|996.6|996.4|1383
1610699710000|2021-01-15 08:35:10|997|996.6|996.9|996.8|997.1|996.9|996.9|996.6|1934
1610699720000|2021-01-15 08:35:20|997|996.7|996.7|996.3|997|996.7|996.7|996.3|1467
1610699730000|2021-01-15 08:35:30|996.8|996.4|997.1|996.7|997.1|996.7|996.7|996.2|14
1610699740000|2021-01-15 08:35:40|997|996.6|996.8|996.5|997|996.6|996.6|996.1|1968
1610699760000|2021-01-15 08:36:00|996.9|996.6|997|996.5|997|996.6|996.9|996.5|1212
1610699770000|2021-01-15 08:36:10|996.9|996.6|997|996.7|997|996.7|996.8|996.3|1600
1610699780000|2021-01-15 08:36:20|997.1|996.8|998|997.8|998|997.8|996.8|996.7|46145
1610699790000|2021-01-15 08:36:30|997.9|997.9|998.7|998.5|998.7|998.5|997.9|997.8|6517
1610699800000|2021-01-15 08:36:40|998.8|998.6|998.9|998.7|999|998.9|998.5|998|6016
1610699810000|2021-01-15 08:36:50|999|998.8|999.4|999.2|999.4|999.2|999|998.8|8032
1610699820000|2021-01-15 08:37:00|999.3|999.1|999.4|999.2|999.4|999.2|999.3|999|2819
1610699830000|2021-01-15 08:37:10|999.3|999.1|999.4|999.2|999.4|999.3|999.3|999|5004
1610699840000|2021-01-15 08:37:20|999.5|999.3|999.5|999.2|999.6|999.5|999.5|999.2|4129
1610699850000|2021-01-15 08:37:30|999.4|999.1|999.9|999.5|999.9|999.6|999.3|999.1|3951
1610699860000|2021-01-15 08:37:40|999.8|999.4|999.7|999.5|999.8|999.5|999.7|999.4|0
1610699870000|2021-01-15 08:37:50||999.6||999.6||999.6||999.6|0
1610699880000|2021-01-15 08:38:00|999.8|999.7|999.4|999.2|999.9|999.7|999.4|999|5100
1610699890000|2021-01-15 08:38:10|999.3|999.1|998.7|998.5|999.3|999.2|998.6|998.3|7836
1610699900000|2021-01-15 08:38:20|998.6|998.4|998.1|997.8|998.6|998.4|998|997.8|1552
1610699910000|2021-01-15 08:38:30|998|997.7|997.9|997.7|998|997.7|997.9|997.7|1255
1610699920000|2021-01-15 08:38:40|998|997.6|997.9|997.6|998|997.9|997.8|997.6|363
1610699930000|2021-01-15 08:38:50|997.8|997.5|997.7|997.4|998|997.7|997.7|997.4|800
1610699940000|2021-01-15 08:39:00|997.8|997.5|997.9|997.6|998|997.8|997.8|997.5|860
1610699950000|2021-01-15 08:39:10|998|997.7|997.9|997.6|998|997.8|997.9|997.6|0
1610699960000|2021-01-15 08:39:20|998|997.7|998|997.7|998|997.7|998|997.7|0
1610699990000|2021-01-15 08:39:50|997.9|997.6|997.9|997.5|998|997.7|997.4|997.2|11972
1610700000000|2021-01-15 08:40:00|997.8|997.4|997.4|996.9|997.8|997.5|997.2|996.9|2299
1610700010000|2021-01-15 08:40:10|997.3|996.8|996.7|996.4|997.3|996.8|996.7|996.4|948
1610700020000|2021-01-15 08:40:20|996.8||996.8||997||996.7||0
1610700040000|2021-01-15 08:40:40|996.9|996.5|997.1|996.6|997.1|996.8|996.8|996.5|1759
1610700050000|2021-01-15 08:40:50|997|996.4|996.8|996.5|997|996.5|996.8|996.4|1000
1610700060000|2021-01-15 08:41:00|996.7|996.4|996.3|996|996.7|996.4|996.3|996|5512
1610700070000|2021-01-15 08:41:10|996.2|996.1|996.4|996.1|996.6|996.2|996.2|996.1|1125
1610700080000|2021-01-15 08:41:20|996|995.9|996.3|996.1|996.4|996.1|995.8|995.5|15565
1610700090000|2021-01-15 08:41:30|996.2|996|996.4|995.9|996.4|996|996.2|995.8|0
1610700100000|2021-01-15 08:41:40|996.5|996|996.6|996.1|996.6|996.1|996.5|996|0
1610700110000|2021-01-15 08:41:50|||||||||100
1610700130000|2021-01-15 08:42:10|996.7|996.2|996.8|996.6|997.1|996.9|996.7|996.2|8870
1610700160000|2021-01-15 08:42:40|996.9|996.7|996.6|996.3|996.9|996.7|996.6|996.3|2053
1610700170000|2021-01-15 08:42:50|996.4|996.5|996.3|996.1|996.4|996.5|996.3|996.1|12
1610700180000|2021-01-15 08:43:00|996.2|996|996.5|996|996.5|996|996.1|995.9|881
1610700190000|2021-01-15 08:43:10|996.6|996.1|997.1|996.9|997.1|996.9|996.6|996.1|2839
1610700200000|2021-01-15 08:43:20|997.2|997|997.5|997.2|997.6|997.3|997.2|996.9|3036
1610700210000|2021-01-15 08:43:30|997.4|997.3|997.3|997|997.4|997.3|997.3|997|1880
1610700220000|2021-01-15 08:43:40|997.5|997.2|997.8|997.5|998|997.7|997.5|997.2|6461
1610700230000|2021-01-15 08:43:50|997.7|997.4|997|996.4|997.7|997.4|996.6|996.4|1085
1610700240000|2021-01-15 08:44:00|997.1|996.5|997.1|996.8|997.2|996.8|996.9|996.5|1571
1610700250000|2021-01-15 08:44:10|997.2|996.9|997.5|997|997.5|997|997.2|996.9|0
1610700260000|2021-01-15 08:44:20|997.4|997.1|997.1|997|997.5|997.2|997.1|996.8|0
1610700280000|2021-01-15 08:44:40|997|996.9|997.2|996.9|997.3|996.9|997|996.8|2031
1610700290000|2021-01-15 08:44:50|997.3||997.3||997.3||997.3||0
1610700300000|2021-01-15 08:45:00|997.2|997|997.2|997|997.4|997.1|997.2|997|1763
1610700310000|2021-01-15 08:45:10|997.1|996.9|996.6|996.3|997.1|996.9|996.6|996.1|1906
1610700320000|2021-01-15 08:45:20|996.5|996.4|996.6|996.3|996.8|996.4|996.2|995.9|4478
1610700330000|2021-01-15 08:45:30|996.4|996.2|996.8|996.3|996.9|996.3|996.4|996|0
1610700340000|2021-01-15 08:45:40|996.9|996.4|997.2|996.7|997.2|996.7|996.9|996.4|670
1610700350000|2021-01-15 08:45:50|997.3||997.2||997.3||997.2||0
1610700360000|2021-01-15 08:46:00|997|996.5|997.1|996.7|997.2|997.1|996.8|996.5|11447
1610700370000|2021-01-15 08:46:10|997|996.6|996.7|996.5|997|996.6|996.7|996.3|1354
1610700380000|2021-01-15 08:46:20|996.6|996.6|997|996.8|997.2|996.8|996.6|996.6|336
1610700390000|2021-01-15 08:46:30|996.9|996.6|996.7|996.3|996.9|996.6|996.7|996.3|629
1610700400000|2021-01-15 08:46:40|996.6|996.1|996.3|996|996.6|996.1|996.2|996|1386
1610700410000|2021-01-15 08:46:50|996.2|996.1|996|995.7|996.3|996.1|995.7|995.6|8638
1610700420000|2021-01-15 08:47:00|995.9|995.6|995.6|995.2|995.9|995.6|995.6|995.2|12307
1610700430000|2021-01-15 08:47:10|995.5|995.3|995.8|995.4|996.1|996|995.4|995.3|31000
1610700440000|2021-01-15 08:47:20||995.5||995.4||995.5||995.4|0
1610700450000|2021-01-15 08:47:30|995.7|995.3|995.8|995.4|995.8|995.5|995.6|995.3|0
1610700460000|2021-01-15 08:47:40||995.5||995.4||995.5||995.3|250
1610700470000|2021-01-15 08:47:50|995.7|995.5|995.8|995.5|995.9|995.5|995.4|995.2|4428
1610700480000|2021-01-15 08:48:00|995.7|995.4|995.8|995.5|995.9|995.5|995.7|995.4|0
1610700490000|2021-01-15 08:48:10|995.9|995.6|996.3|996.1|996.4|996.2|995.9|995.6|2391
1610700500000|2021-01-15 08:48:20|996.4|996|996.1|995.7|996.4|996|996|995.7|562
1610700510000|2021-01-15 08:48:30|996.2|995.8|996.4|996|996.4|996.1|996.2|995.7|2059
1610700520000|2021-01-15 08:48:40|996|995.9|996.1|995.8|996.3|996|996|995.7|2000
1610700530000|2021-01-15 08:48:50|996.2|995.9|996.4|996|996.5|996|996.2|995.8|0
1610700540000|2021-01-15 08:49:00|996.5|996.1|996.7|996.4|996.7|996.5|996.4|996.1|2444
1610700550000|2021-01-15 08:49:10|996.9|996.5|997.3|997|997.6|997.2|996.9|996.5|5608
1610700560000|2021-01-15 08:49:20|997.2|996.9|997|996.8|997.2|996.9|996.9|996.7|1895
1610700570000|2021-01-15 08:49:30|997.2|996.7|997.5|997|997.5|997|997.2|996.7|3
1610700580000|2021-01-15 08:49:40|997.6|997.1|998|997.4|998|997.4|997.6|997.1|3363
1610700590000|2021-01-15 08:49:50||997.5||997.6||997.8||997.5|0
1610700600000|2021-01-15 08:50:00|997.9|997.7|997.6|997.2|997.9|997.8|997.4|997|3324
1610700610000|2021-01-15 08:50:10|997.7|997.1|997.6|997.2|997.7|997.3|997.5|997.1|3317
1610700620000|2021-01-15 08:50:20|997.5|997.3|997|996.6|997.5|997.3|997|996.6|2363
1610700630000|2021-01-15 08:50:30|997.1|996.7|997.1|996.8|997.1|996.8|997.1|996.7|812
1610700640000|2021-01-15 08:50:40|997.2|996.9|997.4|997|997.4|997|997.2|996.9|702
1610700650000|2021-01-15 08:50:50|997.5|997.1|997.6|997.2|997.7|997.4|997.4|997.1|1006
1610700660000|2021-01-15 08:51:00|997.7|997.4|997.9|997.6|997.9|997.6|997.7|997.4|775
1610700670000|2021-01-15 08:51:10|998|997.7|998.2|997.8|998.3|998.1|997.9|997.7|25681
1610700690000|2021-01-15 08:51:30|998.1|997.9|998.2|997.9|998.2|997.9|998|997.9|0
1610700700000|2021-01-15 08:51:40|998.4|998|998.2|998.1|998.5|998.1|997.7|997.4|43691
1610700710000|2021-01-15 08:51:50|998.3|998.2|998.5|998.3|998.8|998.3|998.2|997.9|700
1610700720000|2021-01-15 08:52:00|998.6||998.5||998.6||998.5||0
1610700730000|2021-01-15 08:52:10|998.7|998.4|998.5|998.3|998.7|998.4|998.5|998.3|0
1610700740000|2021-01-15 08:52:20|998.4|998.2|998.3|998|998.4|998.2|998.1|997.8|1722
1610700750000|2021-01-15 08:52:30|998.4|998.1|998.3|998.1|998.4|998.1|998.3|998|0
1610700770000|2021-01-15 08:52:50|998.4|998.2|998.7|998.3|998.7|998.4|998.4|998.2|1226
1610700780000|2021-01-15 08:53:00|998.6|998.2|998.5|998.1|998.6|998.4|998.3|998.1|484
1610700790000|2021-01-15 08:53:10|998.4|998|998.5|998.2|998.5|998.2|997.7|997.4|11109
1610700800000|2021-01-15 08:53:20|998.4|998.1|998.5|998.3|998.5|998.3|998.3|998.1|2134
1610700810000|2021-01-15 08:53:30|998.4|998.1|998.7|998.3|998.7|998.3|998.3|998|1882
1610700820000|2021-01-15 08:53:40|998.8|998.4|998.8|998.6|998.8|998.6|998.7|998.4|0
1610700830000|2021-01-15 08:53:50||998.5||998.6||998.6||998.5|0
1610700840000|2021-01-15 08:54:00|998.9|998.7|998.9|998.6|999|998.9|998.8|998.6|2246
1610700850000|2021-01-15 08:54:10|998.8|998.4|998.8|998.4|998.8|998.5|998.5|998.3|1505
1610700860000|2021-01-15 08:54:20|998.9|998.6|998.9|998.8|999|998.8|998.9|998.6|107
1610700870000|2021-01-15 08:54:30|||||||||685
1610700880000|2021-01-15 08:54:40|998.8|998.7|998.9|998.7|999|998.9|998.8|998.6|20285
1610700890000|2021-01-15 08:54:50|999|998.8|999|998.8|999|998.8|999|998.8|1000
1610700900000|2021-01-15 08:55:00|999.1|998.9|1000.4|1000|1000.4|1000.2|999.1|998.9|118352
1610700910000|2021-01-15 08:55:10|1000.2|1000.2|1001.2|1001|1001.2|1001|1000.2|1000.2|7901
1610700920000|2021-01-15 08:55:20|1001.4|1001.2|1001.2|1001|1001.4|1001.2|1001.2|1001|8492
1610700930000|2021-01-15 08:55:30|1001.4|1000.8|1001.2|1001|1001.4|1001|1001.2|1000.8|2884
1610700940000|2021-01-15 08:55:40|1001.4|1000.8|1001|1000.8|1001.4|1000.8|1001|1000.8|4602
1610700950000|2021-01-15 08:55:50|1000.8|1000.6|1000.6|1000.2|1001|1000.6|1000.2|1000|8772
1610700960000|2021-01-15 08:56:00|1000.4|999.8|1000.4|1000.2|1000.6|1000.2|999.9|999.6|9351
1610700970000|2021-01-15 08:56:10|1000|999.9|1001|1000.8|1001|1000.8|1000|999.9|7787
1610700980000|2021-01-15 08:56:20|1001.2|1000.6|1001.4|1001.2|1001.4|1001.2|1001.2|1000.6|8656
1610700990000|2021-01-15 08:56:30|1001.6|1001|1001.6|1001.4|1001.6|1001.4|1001.4|1001|2892
1610701000000|2021-01-15 08:56:40|1001.8|1001.6|1001.8|1001.6|1001.8|1001.6|1001.8|1001.6|5853
1610701010000|2021-01-15 08:56:50|1001.6|1001.4|1002.8|1002.6|1003|1002.6|1001.6|1001.2|16974
1610701020000|2021-01-15 08:57:00|1003|1002.8|1004.4|1004|1004.4|1004.2|1003|1002.6|136196
1610701030000|2021-01-15 08:57:10|1004.2|1003.8|1004|1003.8|1004.2|1004|1004|1003.8|2438
1610701040000|2021-01-15 08:57:20|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1003.8|1003.4|926
1610701050000|2021-01-15 08:57:30|1003.8|1003.2|1001.8|1001.4|1003.8|1003.2|1001.6|1001.4|8350
1610701060000|2021-01-15 08:57:40|1002|1001.6|1002.2|1001.8|1002.6|1002.2|1001.8|1001.6|11115
1610701070000|2021-01-15 08:57:50||1002||1001.8||1002||1001.8|0
1610701080000|2021-01-15 08:58:00|1002|1002|1001|1000.6|1002.2|1002|1001|1000.6|2512
1610701090000|2021-01-15 08:58:10|1001.2|1000.8|1001.8|1001.2|1002|1001.8|1001.2|1000.8|4971
1610701110000|2021-01-15 08:58:30||1001.4||1001.4||1001.4||1001.4|0
1610701120000|2021-01-15 08:58:40|1002.2|1002|1002|1001.6|1002.2|1002|1001.8|1001.4|14132
1610701130000|2021-01-15 08:58:50||1001.4||1001.6||1001.6||1001.4|0
1610701140000|2021-01-15 08:59:00||1001.8||1001.6||1001.8||1001.6|0
1610701150000|2021-01-15 08:59:10|1002.2|1001.8|1002|1001.6|1002.4|1002|1002|1001.4|4922
1610701160000|2021-01-15 08:59:20|1002.2||1002.2||1002.2||1002||0
1610701170000|2021-01-15 08:59:30|1002||1002||1002.2||1002||0
1610701190000|2021-01-15 08:59:50|1001.8|1001.8|1002.4|1002|1002.4|1002|1001.8|1001.8|50
1610701200000|2021-01-15 09:00:00|1002.6|1002.2|1003.2|1002.8|1003.4|1002.8|1002.6|1002.2|1443
1610701210000|2021-01-15 09:00:10|1003|1002.6|1002.8|1002.4|1003|1002.6|1002.8|1002.2|1840
1610701220000|2021-01-15 09:00:20|1002.6|1002.2|1002.4|1002|1002.6|1002.4|1002.4|1002|0
1610701230000|2021-01-15 09:00:30|1002.2|1001.8|1002.4|1002|1002.4|1002|1002|1001.8|3037
1610701240000|2021-01-15 09:00:40|1002|1001.8|1001.8|1001.6|1002.2|1001.8|1001.8|1001.4|558
1610701250000|2021-01-15 09:00:50|1001.6|1001|1001.8|1001.6|1001.8|1001.6|1001.6|1001|22682
1610701260000|2021-01-15 09:01:00|1002|1001.4|1001.8|1001.4|1002|1001.6|1001.6|1001.4|3078
1610701270000|2021-01-15 09:01:10|1002|1001.6|1002.2|1001.6|1002.2|1002|1002|1001.6|1854
1610701280000|2021-01-15 09:01:20|1002||1002||1002.2||1002||0
1610701290000|2021-01-15 09:01:30|1002.2|1001.8|1002.2|1001.8|1002.2|1002|1002|1001.8|0
1610701300000|2021-01-15 09:01:40|1002.4|1002|1002.4|1002.2|1002.4|1002.2|1002.4|1001.8|590
1610701310000|2021-01-15 09:01:50|1002.2|1002|1003.2|1003|1003.2|1003|1002|1001.8|34379
1610701320000|2021-01-15 09:02:00|1003.4|1003.2|1003.2|1002.8|1003.4|1003.2|1003.2|1002.8|13391
1610701330000|2021-01-15 09:02:10|1003.4|1003|1003.4|1003|1003.4|1003.2|1003.4|1002.8|3277
1610701340000|2021-01-15 09:02:20|1004|1003.2|1003.8|1003.4|1004|1003.6|1003.6|1003.2|32158
1610701350000|2021-01-15 09:02:30|1004|1003.6|1003.8|1003.6|1004|1003.6|1003.6|1003.4|2961
1610701360000|2021-01-15 09:02:40|1003.6|1003.4|1003.6|1003.4|1003.8|1003.4|1003.4|1003.2|1519
1610701370000|2021-01-15 09:02:50|||||||||150
1610701380000|2021-01-15 09:03:00|1003.8|1003.6|1004.6|1004.2|1004.6|1004.2|1003.8|1003.6|4542
1610701390000|2021-01-15 09:03:10|1004.8|1004.4|1005|1004.8|1005|1004.8|1004.6|1004|5221
1610701400000|2021-01-15 09:03:20|1004.8|1004.6|1005|1004.8|1005.4|1004.8|1004.8|1004.4|6721
1610701410000|2021-01-15 09:03:30|1005.2|1004.6|1005.4|1004.8|1005.6|1005.2|1005|1004.6|4084
1610701420000|2021-01-15 09:03:40|1005.2|1004.6|1005|1004.6|1005.2|1004.6|1004.8|1004.6|647
1610701430000|2021-01-15 09:03:50|1005.2|1004.8|1005.4|1004.8|1005.4|1004.8|1005.2|1004.8|930
1610701450000|2021-01-15 09:04:10|1005.6|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1005|0
1610701460000|2021-01-15 09:04:20|1005.8|1005.4|1005.4|1005.2|1006|1005.6|1005.2|1005|5849
1610701470000|2021-01-15 09:04:30|1005.2|1005|1005.4|1005.2|1005.4|1005.2|1005.2|1005|461
1610701480000|2021-01-15 09:04:40|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|0
1610701490000|2021-01-15 09:04:50|1005.6|1005.2|1005.8|1005.6|1006.4|1006.2|1005.6|1005.2|16753
1610701500000|2021-01-15 09:05:00|1006|1005.4|1005.6|1005.4|1006.2|1005.4|1005.4|1005.2|2481
1610701510000|2021-01-15 09:05:10|1005.8|1005.6|1005.6|1005.2|1005.8|1005.6|1005.4|1005.2|15014
1610701520000|2021-01-15 09:05:20|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|0
1610701530000|2021-01-15 09:05:30|1005.6|1005.2|1005.6|1005.2|1005.8|1005.4|1005.4|1005.2|5059
1610701540000|2021-01-15 09:05:40|1005.8|1005.4|1005.8|1005.6|1006.2|1005.8|1005.8|1005.4|2470
1610701550000|2021-01-15 09:05:50|1005.6|1005.2|1005.8|1005.6|1006|1005.6|1005.6|1005.2|4500
1610701560000|2021-01-15 09:06:00|1005.6|1005.4|1005.4|1005|1005.6|1005.4|1005.4|1005|1397
1610701570000|2021-01-15 09:06:10|1005.6|1005.2|1004.6|1004.2|1005.6|1005.2|1004.6|1004.2|25657
1610701590000|2021-01-15 09:06:30|1004.4|1004.4|1004.6|1004.4|1004.6|1004.4|1004.4|1004.2|3547
1610701600000|2021-01-15 09:06:40|1004.8|1004.6|1004.8|1004.6|1004.8|1004.6|1004.6|1004.4|582
1610701620000|2021-01-15 09:07:00|1005|1004.4|1005|1004.6|1005|1004.6|1004.6|1004.4|2839
1610701630000|2021-01-15 09:07:10|1005.2||1005||1005.2||1005||0
1610701640000|2021-01-15 09:07:20|1005.2|1004.8|1005.8|1005.4|1005.8|1005.4|1005|1004.8|6228
1610701650000|2021-01-15 09:07:30|1006|1005.6|1006.4|1005.8|1007|1006.6|1006|1005.6|20769
1610701660000|2021-01-15 09:07:40|1006.2|1006|1006.2|1005.8|1006.6|1006|1006|1005.6|1200
1610701670000|2021-01-15 09:07:50|1006.4||1006.4||1006.4||1006.4||267
1610701680000|2021-01-15 09:08:00|1006.2|1006|1006|1005.6|1006.6|1006.2|1006|1005.6|1987
1610701690000|2021-01-15 09:08:10|1006.2|1005.8|1005.8|1005.4|1006.2|1005.8|1005.8|1005.4|528
1610701700000|2021-01-15 09:08:20|1005.6|1005.2|1006|1005.4|1006|1005.4|1005.4|1005|6131
1610701710000|2021-01-15 09:08:30|1005.8|1005.6|1005.6|1005.2|1006|1005.8|1005.4|1005.2|1670
1610701720000|2021-01-15 09:08:40|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|0
1610701730000|2021-01-15 09:08:50|1006|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|1051
1610701740000|2021-01-15 09:09:00|1005.8|1005.8|1005.8|1005.6|1005.8|1005.8|1005.8|1005.6|0
1610701750000|2021-01-15 09:09:10|1006||1005.8||1006||1005.8||0
1610701760000|2021-01-15 09:09:20|1006|1005.8|1006|1005.8|1006|1005.8|1005.8|1005.6|1700
1610701770000|2021-01-15 09:09:30|1006.2|1005.6|1006|1005.6|1006.2|1005.6|1006|1005.6|1508
1610701780000|2021-01-15 09:09:40|1006.2|1005.8|1006.4|1005.8|1006.4|1006|1006|1005.6|3183
1610701790000|2021-01-15 09:09:50|1006.2|1006.2|1006.2|1005.8|1006.4|1006.2|1006|1005.6|1199
1610701800000|2021-01-15 09:10:00|1006|1005.6|1005|1004.6|1006.2|1005.6|1004.8|1004.6|14761
1610701810000|2021-01-15 09:10:10|1004.8|1004.4|1005|1004.6|1005|1004.8|1004.8|1004.4|13397
1610701820000|2021-01-15 09:10:20|1004.8|1004.4|1004.4|1004|1004.8|1004.4|1004.4|1004|1485
1610701830000|2021-01-15 09:10:30|1004.6|1004.2|1004.8|1004.2|1004.8|1004.2|1004.4|1004|1834
1610701840000|2021-01-15 09:10:40|1005.2|1004.4|1005.2|1005|1005.6|1005.2|1005|1004.4|14712
1610701850000|2021-01-15 09:10:50|1005.6|1005.2|1005.6|1005.2|1005.8|1005.2|1005.6|1005|3205
1610701870000|2021-01-15 09:11:10|1005.4|1005|1004.8|1004.4|1005.6|1005|1004.6|1004.2|1559
1610701880000|2021-01-15 09:11:20|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.6|1004.2|20
1610701890000|2021-01-15 09:11:30||1004.2||1004.2||1004.2||1004.2|0
1610701900000|2021-01-15 09:11:40|1004.6|1004.4|1004.2|1004|1004.6|1004.4|1004.2|1004|5698
1610701910000|2021-01-15 09:11:50|1004.4|1004.2|1004.4|1004.2|1004.8|1004.2|1004.4|1004.2|514
1610701920000|2021-01-15 09:12:00|1004.6|1004.4|1004.4|1004.2|1004.6|1004.4|1004.4|1004.2|1500
1610701930000|2021-01-15 09:12:10|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.2|3002
1610701940000|2021-01-15 09:12:20||1004.2||1004.4||1004.4||1004.2|0
1610701950000|2021-01-15 09:12:30|1005|1004.6|1005.2|1005|1005.6|1005|1005|1004.6|1234
1610701960000|2021-01-15 09:12:40|1005.4||1005.6||1005.6||1005.4||0
1610701970000|2021-01-15 09:12:50|1005.4|1003.8|1003.6|1003.2|1005.4|1004.8|1003.6|1003|54111
1610701980000|2021-01-15 09:13:00|1003.8|1003.4|1004.6|1004|1004.6|1004|1003.8|1003.4|7174
1610702000000|2021-01-15 09:13:20|1004.4|1003.8|1003.8|1003.4|1004.4|1003.8|1003.4|1003|10517
1610702010000|2021-01-15 09:13:30|1004|1003.8|1004.8|1004.4|1005|1004.4|1004|1003.8|3484
1610702020000|2021-01-15 09:13:40|1004.6||1004.8||1004.8||1004.6||0
1610702060000|2021-01-15 09:14:20|1005|1004.6|1004.8|1004.4|1005.2|1004.8|1004.6|1004|10588
1610702070000|2021-01-15 09:14:30|1004.6|1004.2|1005.6|1004.8|1005.6|1004.8|1004.6|1004.2|2400
1610702080000|2021-01-15 09:14:40|1005.4||1005.6||1005.6||1005.2||0
1610702090000|2021-01-15 09:14:50|1005.4|1005|1005.8|1005.4|1006|1005.4|1005.4|1005|2700
1610702110000|2021-01-15 09:15:10|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1005|668
1610702120000|2021-01-15 09:15:20|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1004.8|1004.6|1880
1610702130000|2021-01-15 09:15:30|1005.2|1004.8|1005.8|1005.2|1005.8|1005.2|1005.2|1004.8|136
1610702140000|2021-01-15 09:15:40||1005.4||1005.4||1005.4||1005.4|0
1610702150000|2021-01-15 09:15:50|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|430
1610702170000|2021-01-15 09:16:10|1005.4||1005.4||1005.4||1005.4||0
1610702180000|2021-01-15 09:16:20|1005.6||1005.6||1005.6||1005.4||0
1610702190000|2021-01-15 09:16:30|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.2|0
1610702200000|2021-01-15 09:16:40|1005.6|1005.2|1005|1004.6|1005.6|1005.2|1005|1004.6|6587
1610702210000|2021-01-15 09:16:50|1005.2|1004.8|1005.8|1005.2|1006|1005.2|1005.2|1004.8|389
1610702220000|2021-01-15 09:17:00|1005.6||1005.8||1005.8||1005.6||350
1610702230000|2021-01-15 09:17:10|1006||1005.8||1006||1005.4||1200
1610702240000|2021-01-15 09:17:20|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|30
1610702250000|2021-01-15 09:17:30|1006|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|5070
1610702260000|2021-01-15 09:17:40|1005.6|1005.2|1005.8|1005.6|1005.8|1005.6|1005.6|1005.2|215
1610702270000|2021-01-15 09:17:50|1006||1005.8||1006||1005.8||1208
1610702280000|2021-01-15 09:18:00|1006|1005.4|1005.6|1005.2|1006|1005.4|1005.6|1005.2|10145
1610702290000|2021-01-15 09:18:10|1005.8|1005.4|1006|1005.6|1006|1005.6|1005.8|1005.4|0
1610702300000|2021-01-15 09:18:20|1005.8|1005.4|1006|1005.8|1006|1005.8|1005.8|1005.4|2511
1610702310000|2021-01-15 09:18:30|1006.2|1006|1005.6|1005.2|1006.4|1006.2|1005.4|1005|17653
1610702320000|2021-01-15 09:18:40|1005.4|1005|1005.2|1004.8|1005.4|1005|1005|1004.6|5013
1610702330000|2021-01-15 09:18:50|1005.4|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1005|0
1610702340000|2021-01-15 09:19:00|1005.8|1005.4|1005.6|1005.2|1005.8|1005.6|1005.6|1005.2|1155
1610702350000|2021-01-15 09:19:10|1005.4|1005|1005.2|1005|1005.4|1005|1005.2|1004.8|20
1610702360000|2021-01-15 09:19:20|1005.4|1004.8|1005.4|1004.8|1005.4|1005|1005.2|1004.8|1290
1610702370000|2021-01-15 09:19:30|1005.6|1005|1005.2|1004.8|1005.6|1005.2|1005|1004.6|8030
1610702380000|2021-01-15 09:19:40|1005.4|1005|1005.8|1005.4|1005.8|1005.4|1005.4|1005|0
1610702390000|2021-01-15 09:19:50|1006|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.4|6
1610702400000|2021-01-15 09:20:00|1005.6|1005.2|1006.4|1006|1006.6|1006.2|1005.6|1005|14686
1610702410000|2021-01-15 09:20:10|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|1424
1610702420000|2021-01-15 09:20:20|1006.6|1006|1006|1005.4|1006.6|1006|1005.4|1005.2|3274
1610702430000|2021-01-15 09:20:30|1005.8|1005.2|1005.6|1005.4|1005.8|1005.4|1005.6|1005.2|4477
1610702440000|2021-01-15 09:20:40|1005.8||1005.8||1005.8||1005.6||400
1610702450000|2021-01-15 09:20:50|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|0
1610702460000|2021-01-15 09:21:00|1005.8|1005.4|1006|1005.6|1006|1005.6|1005.8|1005.4|6400
1610702470000|2021-01-15 09:21:10|1006.2|1005.8|1006.2|1005.8|1006.4|1005.8|1006|1005.6|10503
1610702480000|2021-01-15 09:21:20|1006|1005.6|1005.8|1005.4|1006|1005.6|1005.6|1005.4|1519
1610702490000|2021-01-15 09:21:30|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1005|1466
1610702500000|2021-01-15 09:21:40|1005.6|1005.2|1006.2|1005.6|1006.2|1005.8|1005.6|1005.2|474
1610702510000|2021-01-15 09:21:50|1006||1006||1006||1006||0
1610702520000|2021-01-15 09:22:00|1006.2|1005.8|1006.4|1006|1006.6|1006|1006.2|1005.8|550
1610702530000|2021-01-15 09:22:10|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|1227
1610702540000|2021-01-15 09:22:20|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.4|1006.2|1937
1610702550000|2021-01-15 09:22:30|1006.4|1006|1006.4|1006|1006.6|1006.2|1006.2|1005.8|23182
1610702560000|2021-01-15 09:22:40|1006.2|1005.8|1006.2|1006|1006.4|1006|1006.2|1005.8|1084
1610702570000|2021-01-15 09:22:50|1006.4|1006.2|1006.4|1006|1006.4|1006.2|1006.4|1006|500
1610702580000|2021-01-15 09:23:00|1006.6|1006.2|1006.8|1006.4|1007|1006.8|1006.6|1006.2|2379
1610702590000|2021-01-15 09:23:10|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|0
1610702600000|2021-01-15 09:23:20|1006.8|1006.4|1007|1006.6|1007|1006.8|1006.8|1006.4|269
1610702610000|2021-01-15 09:23:30||1006.8||1006.8||1006.8||1006.8|0
1610702620000|2021-01-15 09:23:40|1007.2|1007|1007.4|1007|1007.4|1007.2|1007.2|1006.8|1244
1610702630000|2021-01-15 09:23:50|1007.2|1006.8|1007.4|1007|1007.4|1007|1007.2|1006.8|2204
1610702640000|2021-01-15 09:24:00|1007.2|1006.8|1007.2|1006.8|1007.2|1007|1007|1006.8|44
1610702650000|2021-01-15 09:24:10|1007.4|1006.6|1007.2|1006.8|1007.4|1006.8|1007|1006.6|10132
1610702670000|2021-01-15 09:24:30||1007||1006.8||1007||1006.8|37
1610702680000|2021-01-15 09:24:40|1007|1006.6|1006.8|1006.6|1007|1006.6|1006.8|1006.4|1104
1610702690000|2021-01-15 09:24:50|1006.6|1006.4|1007.4|1007.2|1007.4|1007.2|1006.6|1006.2|29477
1610702700000|2021-01-15 09:25:00|||||||||1000
1610702710000|2021-01-15 09:25:10|||||||||11634
1610702720000|2021-01-15 09:25:20|||||||||4288
1610702730000|2021-01-15 09:25:30|||||||||500
1610702760000|2021-01-15 09:26:00|1007.2|1007|1007.2|1006.8|1007.2|1007.2|1007.2|1006.8|6339
1610702770000|2021-01-15 09:26:10|1007.4|1007|1007.4|1007|1007.4|1007|1007.2|1006.8|9007
1610702790000|2021-01-15 09:26:30||1007.2||1007||1007.2||1007|2000
1610702800000|2021-01-15 09:26:40||1007.2||1007.2||1007.2||1007.2|0
1610702810000|2021-01-15 09:26:50||1007||1007||1007||1007|0
1610702820000|2021-01-15 09:27:00|1007.2|1006.8|1007|1006.6|1007.4|1006.8|1007|1006.6|25865
1610702830000|2021-01-15 09:27:10|1006.8|1006.4|1006.8|1006.6|1006.8|1006.6|1006.8|1006.4|0
1610702840000|2021-01-15 09:27:20|1006.6|1006.4|1006.8|1006.4|1007|1006.6|1006.6|1006.4|4457
1610702850000|2021-01-15 09:27:30|1007|1006.6|1007.2|1007|1007.2|1007|1007|1006.6|4591
1610702870000|2021-01-15 09:27:50|||||||||21167
1610702890000|2021-01-15 09:28:10|1007.4|1007.2|1007.6|1007.2|1007.6|1007.4|1007.2|1007|18325
1610702910000|2021-01-15 09:28:30|1007.4|1007|1007.4|1007.2|1007.4|1007.2|1007.2|1007|5732
1610702920000|2021-01-15 09:28:40|1007.2|1007|1007.2|1007|1007.2|1007|1007.2|1007|15317
1610702930000|2021-01-15 09:28:50|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|1007.2|1007|2871
1610702940000|2021-01-15 09:29:00|1007.6|1007|1007.4|1007.2|1007.6|1007.2|1007.4|1007|963
1610702950000|2021-01-15 09:29:10|1007.6|1007.4|1007.6|1007.2|1007.6|1007.4|1007.4|1007.2|1143
1610702960000|2021-01-15 09:29:20|1007.8|1007.4|1007.6|1007.2|1007.8|1007.6|1007.6|1007.2|13617
1610702970000|2021-01-15 09:29:30|1007.4|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|3731
1610702980000|2021-01-15 09:29:40|1007.8||1007.8||1007.8||1007.8||0
1610702990000|2021-01-15 09:29:50|1008|1007.4|1007.8|1007.4|1008|1007.6|1007.8|1007.2|1200
1610703000000|2021-01-15 09:30:00||1007.2||1007.4||1007.4||1007.2|0
1610703010000|2021-01-15 09:30:10|1007.6|1007.6|1007.8|1007.6|1007.8|1007.6|1007.6|1007.4|2138
1610703020000|2021-01-15 09:30:20||1007.4||1007.4||1007.4||1007.4|0
1610703030000|2021-01-15 09:30:30|1007.6||1007.8||1007.8||1007.6||0
1610703050000|2021-01-15 09:30:50|1007.6||1007.6||1007.6||1007.6||0
1610703060000|2021-01-15 09:31:00|1007.8|1007.2|1007.6|1007.4|1007.8|1007.4|1007.4|1007.2|2336
1610703070000|2021-01-15 09:31:10|1007.8|1007.2|1007.6|1007.4|1007.8|1007.4|1007.6|1007.2|0
1610703080000|2021-01-15 09:31:20|1007.8|1007.2|1007.6|1007.2|1007.8|1007.2|1007.6|1007.2|1300
1610703100000|2021-01-15 09:31:40|1007.4|1007.4|1007.4|1007.2|1007.4|1007.4|1007.2|1007|4300
1610703110000|2021-01-15 09:31:50|1007.6||1007.6||1007.6||1007.6||0
1610703130000|2021-01-15 09:32:10|1007.4|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|2279
1610703140000|2021-01-15 09:32:20|1007.4|1007.4|1008|1007.8|1008|1007.8|1007.4|1007.2|10264
1610703150000|2021-01-15 09:32:30|1008.2|1008|1008|1007.8|1008.2|1008|1008|1007.8|5001
1610703160000|2021-01-15 09:32:40|1008.2||1008.2||1008.4||1008.2||300
1610703170000|2021-01-15 09:32:50|1008||1008||1008||1008||0
1610703180000|2021-01-15 09:33:00|1008.2||1008.2||1008.2||1008.2||663
1610703190000|2021-01-15 09:33:10|1008|1008|1007.6|1007.4|1008|1008|1007.6|1007.4|10054
1610703200000|2021-01-15 09:33:20||1007.2||1007.2||1007.2||1007.2|1000
1610703210000|2021-01-15 09:33:30||1007.4||1007.4||1007.4||1007.4|0
1610703220000|2021-01-15 09:33:40|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|1007.4|1007|25
1610703230000|2021-01-15 09:33:50||1007||1007||1007||1007|0
1610703240000|2021-01-15 09:34:00|1007.2|1006.8|1006.8|1006.4|1007.4|1007|1006.8|1006.4|5074
1610703250000|2021-01-15 09:34:10|||||||||637
1610703260000|2021-01-15 09:34:20|1006.6|1006.2|1005.6|1005.4|1006.6|1006.2|1005.2|1005|35451
1610703270000|2021-01-15 09:34:30|1005.8|1005.6|1006.4|1006|1006.4|1006.2|1005.8|1005.6|3508
1610703280000|2021-01-15 09:34:40|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|100
1610703290000|2021-01-15 09:34:50|1006.6|1006.4|1007|1006.6|1007|1006.6|1006.4|1006.2|4947
1610703300000|2021-01-15 09:35:00|1007.2|1006.8|1006.8|1006.4|1007.2|1007|1006.6|1006.2|4147
1610703310000|2021-01-15 09:35:10||1006.2||1006.2||1006.2||1006.2|50
1610703320000|2021-01-15 09:35:20|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.4|1006.2|4053
1610703330000|2021-01-15 09:35:30|1006.8||1006.8||1006.8||1006.8||0
1610703350000|2021-01-15 09:35:50|1006.6|1006.4|1006.6|1006.4|1006.6|1006.4|1006.6|1006.2|0
1610703360000|2021-01-15 09:36:00|1007|1006.6|1007.2|1007|1007.4|1007.2|1007|1006.6|32115
1610703370000|2021-01-15 09:36:10|1007.4|1007.2|1007.4|1007|1007.6|1007.2|1007.4|1007|1360
1610703380000|2021-01-15 09:36:20|1007.6|1006.8|1007|1006.8|1007.6|1006.8|1007|1006.8|6000
1610703390000|2021-01-15 09:36:30|1007.2|1007|1007.4|1007|1007.4|1007.2|1007.2|1007|6153
1610703400000|2021-01-15 09:36:40|1007.2|1007.2|1007.6|1007.4|1007.6|1007.4|1007.2|1007.2|1171
1610703410000|2021-01-15 09:36:50|1007.8|1007.2|1007.8|1007.6|1007.8|1007.6|1007.6|1007.2|7580
1610703420000|2021-01-15 09:37:00|1008|1007.8|1008|1007.6|1008.2|1007.8|1008|1007.6|1399
1610703430000|2021-01-15 09:37:10|1007.8|1007.4|1008|1007.8|1008|1007.8|1007.6|1007.4|5375
1610703440000|2021-01-15 09:37:20|1007.8|1007.6|1007.8|1007.6|1008|1007.6|1007.8|1007.4|2925
1610703460000|2021-01-15 09:37:40|1008|1007.8|1007.8|1007.6|1008|1007.8|1007.6|1007.4|3314
1610703470000|2021-01-15 09:37:50|1007.6|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.4|2000
1610703480000|2021-01-15 09:38:00|1007.6||1007.6||1007.6||1007.6||0
1610703490000|2021-01-15 09:38:10|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|684
1610703500000|2021-01-15 09:38:20|1007.2|1007|1006.2|1006|1007.4|1007|1006.2|1006|13595
1610703510000|2021-01-15 09:38:30|1006.4|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006.2|150
1610703520000|2021-01-15 09:38:40|1006.4|1006|1006.4|1006.2|1006.4|1006.2|1006.4|1006|0
1610703540000|2021-01-15 09:39:00|1006.2|1006|1006.4|1006|1006.4|1006.2|1006.2|1006|1300
1610703550000|2021-01-15 09:39:10|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006|500
1610703580000|2021-01-15 09:39:40|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1405
1610703590000|2021-01-15 09:39:50|1006.6|1006.2|1006.6|1006.4|1006.6|1006.4|1006.4|1006.2|2429
1610703600000|2021-01-15 09:40:00|1006.4|1006.2|1005.8|1005.6|1006.6|1006.2|1005.8|1005.6|1353
1610703620000|2021-01-15 09:40:20|1005.6|1005.4|1005.2|1005|1005.6|1005.4|1005.2|1005|14194
1610703630000|2021-01-15 09:40:30|1005|1004.8|1004.8|1004.4|1005|1004.8|1004.8|1004.4|1811
1610703640000|2021-01-15 09:40:40|1005|1004.6|1005.2|1005|1005.4|1005.2|1004.6|1004.4|29040
1610703660000|2021-01-15 09:41:00|1005|1004.8|1005|1004.6|1005.4|1005.2|1004|1003.4|68168
1610703670000|2021-01-15 09:41:10|1004.8|1004.4|1005|1004.6|1005.2|1004.8|1004.8|1004.4|4193
1610703680000|2021-01-15 09:41:20|1004.8|1004.8|1004.8|1004.6|1005|1004.8|1004.8|1004.6|994
1610703700000|2021-01-15 09:41:40|1004.6|1004.4|1004.4|1004.2|1004.6|1004.4|1004.4|1004.2|1127
1610703710000|2021-01-15 09:41:50|1004.2|1004|1003.8|1003.4|1004.2|1004|1003.8|1003.4|1608
1610703720000|2021-01-15 09:42:00||1003.2||1003.6||1003.6||1003.2|0
1610703730000|2021-01-15 09:42:10|1004|1003.8|1004.2|1003.8|1004.6|1004.4|1004|1003.6|4145
1610703740000|2021-01-15 09:42:20||1004||1004||1004||1004|0
1610703750000|2021-01-15 09:42:30||1003.8||1003.8||1003.8||1003.8|1350
1610703760000|2021-01-15 09:42:40|1004|1004|1003.8|1003.4|1004|1004|1003.8|1003.4|2426
1610703770000|2021-01-15 09:42:50||1003.2||1003.4||1003.4||1003.2|0
1610703780000|2021-01-15 09:43:00|1004|1003.6|1005.4|1005|1005.6|1005.2|1004|1003.6|37144
1610703790000|2021-01-15 09:43:10|1005.2|1005.2|1005.2|1004.8|1005.6|1005.2|1005.2|1004.8|3823
1610703800000|2021-01-15 09:43:20||1005||1004.8||1005||1004.8|1500
1610703810000|2021-01-15 09:43:30|1005|1004.4|1004.6|1004.4|1005|1004.4|1004.6|1004.2|11737
1610703820000|2021-01-15 09:43:40|1004.4|1004.2|1004.2|1003.8|1004.4|1004.2|1004|1003.6|4011
1610703830000|2021-01-15 09:43:50|1004.4|1004|1005.2|1005|1005.4|1005|1004.4|1003.8|14466
1610703840000|2021-01-15 09:44:00|1005|1004.8|1005.4|1005.2|1005.6|1005.2|1005|1004.6|11153
1610703850000|2021-01-15 09:44:10|1005.2|1005|1004.8|1004.6|1005.2|1005|1004.8|1004.6|2350
1610703860000|2021-01-15 09:44:20|1004.6|1004.4|1004.6|1004.2|1004.6|1004.4|1004.6|1004.2|1031
1610703870000|2021-01-15 09:44:30|1004.4|1004.4|1004.4|1004.2|1004.8|1004.4|1004.4|1004|2599
1610703880000|2021-01-15 09:44:40|1004.6|1004.4|1004.6|1004.4|1004.8|1004.4|1004.6|1004.4|2366
1610703890000|2021-01-15 09:44:50|1004.8|1004.6|1004.6|1004.2|1005.2|1004.6|1004.6|1004.2|4159
1610703900000|2021-01-15 09:45:00|1004.8|1004.4|1005|1004.2|1005|1004.6|1004.2|1003.8|12946
1610703910000|2021-01-15 09:45:10|1004.8|1004.4|1004.2|1003.8|1004.8|1004.4|1004.2|1003.8|199
1610703920000|2021-01-15 09:45:20|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|0
1610703930000|2021-01-15 09:45:30|1004.4||1004.6||1004.6||1004.4||0
1610703950000|2021-01-15 09:45:50|1004.8|1004.4|1004.6|1004.2|1004.8|1004.4|1004.4|1004.2|417
1610703960000|2021-01-15 09:46:00|1004.4|1004|1004.4|1003.8|1004.6|1004.2|1004.4|1003.8|1918
1610703980000|2021-01-15 09:46:20|1004.2|1004.2|1004|1003.6|1004.2|1004.2|1003.8|1003.6|1619
1610703990000|2021-01-15 09:46:30|1004.2|1003.8|1004.6|1004|1004.6|1004|1004|1003.6|3186
1610704000000|2021-01-15 09:46:40|1004.4|1004.2|1004.6|1004.2|1004.6|1004.4|1004.4|1004|3300
1610704010000|2021-01-15 09:46:50|1004.4|1004|1004.6|1004|1005|1004.6|1004.4|1004|10105
1610704020000|2021-01-15 09:47:00||1004.2||1004.2||1004.2||1004.2|250
1610704040000|2021-01-15 09:47:20|1005|1004.4|1005|1004.8|1005|1004.8|1005|1004.4|3000
1610704050000|2021-01-15 09:47:30|1004.8|1004.6|1005|1004.6|1005|1004.6|1004.8|1004.6|520
1610704080000|2021-01-15 09:48:00|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.6|1004.2|3874
1610704090000|2021-01-15 09:48:10|1004.8||1005||1005||1004.8||410
1610704120000|2021-01-15 09:48:40|1005.2|1004.8|1005.6|1005.2|1005.6|1005.4|1005.2|1004.6|20552
1610704130000|2021-01-15 09:48:50|1005.4|1005|1005|1004.6|1005.6|1005|1005|1004.6|991
1610704140000|2021-01-15 09:49:00|1005.2|1004.8|1005.2|1005|1005.2|1005|1005.2|1004.8|100
1610704150000|2021-01-15 09:49:10|1005.4|1005.2|1005.4|1004.6|1005.6|1005.4|1005.2|1004.6|8524
1610704160000|2021-01-15 09:49:20|1005|1004.8|1005.4|1005|1005.4|1005|1005|1004.8|50
1610704170000|2021-01-15 09:49:30|1005.6||1005.6||1005.6||1005.4||0
1610704180000|2021-01-15 09:49:40|1005.4||1005.4||1005.4||1005.4||0
1610704190000|2021-01-15 09:49:50|1005.6||1005.6||1005.6||1005.4||0
1610704200000|2021-01-15 09:50:00||1005.2||1005.4||1005.4||1005.2|0
1610704210000|2021-01-15 09:50:10|1005.8|1005.2|1006.6|1006.2|1006.6|1006.2|1005.8|1005|6728
1610704220000|2021-01-15 09:50:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1762
1610704230000|2021-01-15 09:50:30|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|0
1610704240000|2021-01-15 09:50:40|1006.2||1006.2||1006.2||1006.2||0
1610704250000|2021-01-15 09:50:50|1006.4|1006.2|1006.2|1006|1006.6|1006.2|1005.8|1005.6|18797
1610704260000|2021-01-15 09:51:00|1006.4|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006.2|1000
1610704270000|2021-01-15 09:51:10|1006.8|1006.4|1007.4|1007|1007.4|1007|1006.4|1006|36155
1610704280000|2021-01-15 09:51:20|1007.2|1006.8|1007.2|1007|1007.4|1007|1007|1006.6|1400
1610704290000|2021-01-15 09:51:30||1006.8||1007||1007||1006.8|0
1610704300000|2021-01-15 09:51:40|1007.8|1007.2|1007.4|1007|1007.8|1007.2|1007.2|1007|21749
1610704310000|2021-01-15 09:51:50|1007.2||1007.4||1007.4||1007.2||0
1610704320000|2021-01-15 09:52:00|1007.2|1007.2|1008|1007.6|1008|1007.8|1007.2|1007.2|250
1610704330000|2021-01-15 09:52:10|1008.2|1007.8|1008.2|1007.6|1008.8|1008.4|1007.2|1007|81458
1610704340000|2021-01-15 09:52:20|1008.4|1007.8|1008.8|1008.4|1008.8|1008.4|1008.2|1007.8|9226
1610704350000|2021-01-15 09:52:30|1008.6|1008|1008.6|1008|1008.6|1008|1008.6|1008|425
1610704360000|2021-01-15 09:52:40|1008.4||1008.2||1008.4||1008.2||0
1610704370000|2021-01-15 09:52:50|1008|1007.8|1007.8|1007.6|1008|1007.8|1007.6|1007.2|2098
1610704380000|2021-01-15 09:53:00||1007.4||1007.2||1007.4||1007.2|86
1610704390000|2021-01-15 09:53:10|1007.6||1007.6||1007.8||1007.6||0
1610704400000|2021-01-15 09:53:20||1007.4||1007.4||1007.4||1007.4|1205
1610704410000|2021-01-15 09:53:30|1008|1007.6|1008.2|1007.8|1008.2|1007.8|1008|1007.6|3127
1610704420000|2021-01-15 09:53:40|1008.4|1008|1008.4|1008|1008.6|1008.2|1008.2|1008|1785
1610704430000|2021-01-15 09:53:50|1008.2|1007.8|1007.8|1007.4|1008.2|1007.8|1007.8|1007.4|812
1610704440000|2021-01-15 09:54:00|1007.6||1007.8||1007.8||1007.6||500
1610704460000|2021-01-15 09:54:20|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.4|1007.2|656
1610704470000|2021-01-15 09:54:30|1008|1007.6|1008.4|1007.8|1008.4|1008|1008|1007.6|1665
1610704480000|2021-01-15 09:54:40|1008.2||1008.2||1008.2||1008.2||0
1610704490000|2021-01-15 09:54:50|1008||1008.2||1008.2||1008||0
1610704500000|2021-01-15 09:55:00|1008|1007.6|1007.8|1007.4|1008|1007.6|1007.8|1007.4|1987
1610704510000|2021-01-15 09:55:10|1008|1007.6|1008|1007.6|1008|1007.6|1008|1007.6|2622
1610704520000|2021-01-15 09:55:20|1007.8|1007.4|1008|1007.4|1008.2|1007.4|1007.8|1007.4|500
1610704530000|2021-01-15 09:55:30|1007.8|1007.2|1007.4|1007|1007.8|1007.2|1007.4|1006.8|847
1610704540000|2021-01-15 09:55:40|1007.2|1006.8|1007|1006.4|1007.2|1007|1006.8|1006.4|14000
1610704550000|2021-01-15 09:55:50||1006.6||1006.4||1006.6||1006.4|0
1610704560000|2021-01-15 09:56:00|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.4|0
1610704570000|2021-01-15 09:56:10|1007||1006.8||1007||1006.8||0
1610704580000|2021-01-15 09:56:20|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.2|1005.6|1156
1610704590000|2021-01-15 09:56:30||1006||1006.2||1006.2||1006|0
1610704600000|2021-01-15 09:56:40|||||||||700
1610704610000|2021-01-15 09:56:50||1006.4||1006.4||1006.4||1006.4|0
1610704620000|2021-01-15 09:57:00|1006.4|1006.2|1007|1006.4|1007|1006.6|1006.4|1006.2|3275
1610704630000|2021-01-15 09:57:10|||||||||1000
1610704640000|2021-01-15 09:57:20|1006.8||1006.6||1006.8||1006.6||0
1610704650000|2021-01-15 09:57:30|1006.4|1006.2|1006.6|1006.2|1006.6|1006.4|1006.2|1006|3010
1610704670000|2021-01-15 09:57:50||1006.4||1006.2||1006.4||1006.2|0
1610704680000|2021-01-15 09:58:00|1006.8|1006.4|1007|1006.8|1007|1006.8|1006.8|1006.2|700
1610704700000|2021-01-15 09:58:20|1006.8|1006.6|1006.8|1006.4|1007|1006.6|1006.6|1006.4|1309
1610704710000|2021-01-15 09:58:30|1006.6||1006.8||1006.8||1006.6||125
1610704740000|2021-01-15 09:59:00|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|0
1610704750000|2021-01-15 09:59:10|1006.4||1006.4||1006.6||1006.4||0
1610704760000|2021-01-15 09:59:20|1006.6|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|2217
1610704770000|2021-01-15 09:59:30|1006.8|1006.4|1007|1006.8|1007|1006.8|1006.8|1006.4|143
1610704780000|2021-01-15 09:59:40|1007.2|1007|1007.4|1007|1007.6|1007.2|1007.2|1007|9933
1610704790000|2021-01-15 09:59:50|1007.6|1007.2|1007.2|1006.8|1007.6|1007.2|1007.2|1006.8|437
1610704800000|2021-01-15 10:00:00|1007|1006.6|1007.2|1006.8|1007.2|1006.8|1007|1006.6|3
1610704810000|2021-01-15 10:00:10|1007|1006.6|1007|1006.6|1007.2|1006.8|1006.8|1006.4|3956
1610704820000|2021-01-15 10:00:20|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007|1006.8|148
1610704830000|2021-01-15 10:00:30|1007||1007.2||1007.2||1007||69
1610704840000|2021-01-15 10:00:40|1007|1006.6|1006.4|1006|1007|1006.8|1006.4|1006|5456
1610704850000|2021-01-15 10:00:50|1006.6||1006.2||1006.6||1006.2||0
1610704860000|2021-01-15 10:01:00|1006.4||1006.4||1006.4||1006.4||895
1610704890000|2021-01-15 10:01:30|1006.2|1005.8|1005.6|1005.2|1006.2|1005.8|1005.6|1005|1395
1610704910000|2021-01-15 10:01:50|1005.4|1005|1005.2|1005|1005.4|1005|1005.2|1005|141
1610704920000|2021-01-15 10:02:00|1005.4|1005.2|1005.6|1005.2|1005.6|1005.2|1005.4|1005.2|2330
1610704930000|2021-01-15 10:02:10|1005.8|1005.4|1006|1005.4|1006|1005.4|1005.8|1005.4|0
1610704940000|2021-01-15 10:02:20|1005.6|1005.6|1006.2|1005.8|1006.2|1005.8|1005.6|1005.6|1461
1610704950000|2021-01-15 10:02:30|1006|1005.6|1006.2|1005.8|1006.2|1005.8|1006|1005.6|0
1610704960000|2021-01-15 10:02:40|1006|1005.6|1006.2|1005.8|1006.2|1005.8|1005.4|1005.2|33723
1610704970000|2021-01-15 10:02:50|1006|1005.6|1005.8|1005.6|1006|1005.6|1005.8|1005.6|447
1610704990000|2021-01-15 10:03:10|1005.6|1005.4|1006|1005.8|1006.2|1005.8|1005.6|1005.4|58807
1610705000000|2021-01-15 10:03:20|1006.2||1006||1006.2||1006||2604
1610705010000|2021-01-15 10:03:30|1006.2||1006||1006.2||1006||0
1610705020000|2021-01-15 10:03:40|1006.2|1005.4|1006.2|1005.8|1006.2|1005.8|1006|1005.2|6000
1610705030000|2021-01-15 10:03:50|1006|1005.6|1005.8|1005.6|1006.2|1005.6|1005.8|1005.4|0
1610705040000|2021-01-15 10:04:00|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|0
1610705050000|2021-01-15 10:04:10|1006|1005.6|1006.2|1005.6|1006.2|1005.6|1006|1005.6|3
1610705060000|2021-01-15 10:04:20|1006||1006||1006||1006||0
1610705070000|2021-01-15 10:04:30|1006.2|1005.8|1006.2|1006|1006.2|1006|1006|1005.6|268
1610705080000|2021-01-15 10:04:40||1005.8||1006||1006||1005.8|196
1610705090000|2021-01-15 10:04:50|1006.4|1005.8|1006.4|1006|1006.4|1006|1006.4|1005.8|1772
1610705100000|2021-01-15 10:05:00|1006.2|1005.8|1006.4|1006.2|1006.4|1006.2|1006.2|1005.8|0
1610705110000|2021-01-15 10:05:10|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.4|1006.2|1736
1610705120000|2021-01-15 10:05:20|1006.4||1006.4||1006.4||1006.4||0
1610705130000|2021-01-15 10:05:30|1006.6|1006.4|1006.8|1006.4|1006.8|1006.6|1006.6|1006.4|4421
1610705140000|2021-01-15 10:05:40|1006.6|1006.6|1007|1006.6|1007|1006.6|1006.6|1006.6|1824
1610705150000|2021-01-15 10:05:50|1006.8|1006.4|1006.6|1006.4|1007|1006.4|1006.6|1006.4|3270
1610705160000|2021-01-15 10:06:00|1006.4|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|1681
1610705170000|2021-01-15 10:06:10|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|1507
1610705180000|2021-01-15 10:06:20|1007|1006.6|1007.4|1007|1007.4|1007|1007|1006.6|3130
1610705190000|2021-01-15 10:06:30|1007.6|1007.2|1007.4|1007.2|1007.8|1007.4|1007.4|1007.2|2836
1610705200000|2021-01-15 10:06:40|1007.6||1007.6||1007.6||1007.6||0
1610705210000|2021-01-15 10:06:50|1007.4|1007.4|1007.6|1007.2|1007.6|1007.4|1007.4|1007.2|800
1610705220000|2021-01-15 10:07:00|1007.4|1007|1007.6|1007|1007.6|1007|1007.4|1007|200
1610705240000|2021-01-15 10:07:20|1007.8|1007.2|1007.8|1007.4|1007.8|1007.6|1007.6|1007.2|2103
1610705250000|2021-01-15 10:07:30|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007.2|631
1610705260000|2021-01-15 10:07:40|1007.8|1007.4|1007.8|1007.4|1007.8|1007.6|1007.6|1007.2|921
1610705270000|2021-01-15 10:07:50|1007.6|1007.6|1007.8|1007.6|1007.8|1007.6|1007.6|1007.2|1351
1610705280000|2021-01-15 10:08:00|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1007.4|1007.2|382
1610705290000|2021-01-15 10:08:10|1007.4|1007.2|1007.6|1007.2|1007.6|1007.4|1007.4|1007.2|700
1610705300000|2021-01-15 10:08:20|1007.4|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|2682
1610705310000|2021-01-15 10:08:30|1007.8|1007.6|1007.8|1007.2|1007.8|1007.6|1007.6|1007.2|2576
1610705320000|2021-01-15 10:08:40|1007.6||1007.8||1007.8||1007.6||0
1610705330000|2021-01-15 10:08:50|1007.6||1007.8||1007.8||1007.6||250
1610705350000|2021-01-15 10:09:10|1007.6||1007.8||1007.8||1007.6||0
1610705360000|2021-01-15 10:09:20|1007.6|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|4307
1610705370000|2021-01-15 10:09:30|1007.6|1007.2|1007.2|1007|1007.6|1007.4|1007.2|1007|1299
1610705380000|2021-01-15 10:09:40|1007.4|1007.2|1007.6|1007.2|1007.6|1007.4|1007.4|1007|3870
1610705390000|2021-01-15 10:09:50|1007.4||1007.6||1007.6||1007.4||540
1610705400000|2021-01-15 10:10:00|1007.4|1007|1007.6|1007.2|1007.6|1007.4|1007.4|1007|22788
1610705410000|2021-01-15 10:10:10|1007.8|1007.4|1007.8|1007.4|1008|1007.8|1007.8|1007.4|8442
1610705420000|2021-01-15 10:10:20|1007.6|1007.2|1007.6|1007.4|1007.6|1007.4|1007.6|1007.2|7790
1610705430000|2021-01-15 10:10:30||1007.2||1007.2||1007.2||1007.2|1106
1610705440000|2021-01-15 10:10:40||1007.4||1007.4||1007.4||1007.4|16416
1610705450000|2021-01-15 10:10:50||1007.2||1007.2||1007.2||1007.2|607
1610705460000|2021-01-15 10:11:00|1007.4||1007.4||1007.4||1007.4||1525
1610705470000|2021-01-15 10:11:10|1007.2|1007|1007|1006.4|1007.4|1007|1006.8|1006.4|10833
1610705480000|2021-01-15 10:11:20|1006.8|1006.6|1006.6|1006.4|1006.8|1006.6|1006.6|1006.4|0
1610705490000|2021-01-15 10:11:30|1006.8|1006.6|1006.8|1006.4|1006.8|1006.6|1006.8|1006.4|1943
1610705500000|2021-01-15 10:11:40|1006.6|1006.6|1006.8|1006.4|1006.8|1006.6|1006.6|1006.4|500
1610705510000|2021-01-15 10:11:50|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|700
1610705520000|2021-01-15 10:12:00|1006.8|1006.4|1006.8|1006.6|1006.8|1006.6|1006.6|1006.4|0
1610705530000|2021-01-15 10:12:10|1006.6|1006.4|1006.8|1006.6|1006.8|1006.6|1006.6|1006.2|1032
1610705550000|2021-01-15 10:12:30|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|2089
1610705580000|2021-01-15 10:13:00|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|1823
1610705590000|2021-01-15 10:13:10||1006.4||1006.2||1006.4||1006.2|203
1610705600000|2021-01-15 10:13:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1615
1610705610000|2021-01-15 10:13:30|1006.6|1006.6|1006.8|1006.4|1006.8|1006.6|1006.6|1006.4|1000
1610705620000|2021-01-15 10:13:40||1006.6||1006.6||1006.6||1006.6|3
1610705630000|2021-01-15 10:13:50|1006.6|1006.4|1006.4|1006|1006.6|1006.4|1006.4|1006|1508
1610705650000|2021-01-15 10:14:10|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|1307
1610705660000|2021-01-15 10:14:20|1006.6|1006.2|1006.6|1006.4|1006.8|1006.4|1006.6|1006.2|110
1610705670000|2021-01-15 10:14:30|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|57
1610705680000|2021-01-15 10:14:40|1007|1006.8|1007|1006.8|1007.4|1007|1007|1006.8|1541
1610705690000|2021-01-15 10:14:50|1007.2|1007|1007|1006.8|1007.4|1007|1007|1006.6|2572
1610705700000|2021-01-15 10:15:00|1007.2|1006.6|1007|1006.6|1007.2|1006.6|1007|1006.6|1757
1610705710000|2021-01-15 10:15:10|1006.8|1006.8|1007|1006.6|1007|1006.8|1006.8|1006.6|791
1610705730000|2021-01-15 10:15:30||1006.8||1006.6||1006.8||1006.6|0
1610705750000|2021-01-15 10:15:50||1006.8||1006.6||1006.8||1006.6|0
1610705760000|2021-01-15 10:16:00||1006.8||1006.6||1006.8||1006.6|0
1610705770000|2021-01-15 10:16:10|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.8|0
1610705780000|2021-01-15 10:16:20|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|2113
1610705790000|2021-01-15 10:16:30|1007|1006.4|1006.8|1006.6|1007|1006.6|1006.6|1006.4|2350
1610705810000|2021-01-15 10:16:50|1006.6|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|500
1610705820000|2021-01-15 10:17:00|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|3350
1610705830000|2021-01-15 10:17:10|1006.6|1006|1006.6|1006.2|1006.8|1006.2|1006.4|1006|1832
1610705840000|2021-01-15 10:17:20|1006.8|1006.4|1006.4|1005.8|1006.8|1006.4|1006.2|1005.6|10669
1610705850000|2021-01-15 10:17:30|1006|1005.6|1005.6|1005.2|1006|1005.6|1005.6|1005.2|7000
1610705860000|2021-01-15 10:17:40|1005.8|1005.4|1006.2|1005.8|1006.2|1005.8|1005.8|1005.4|2102
1610705880000|2021-01-15 10:18:00|1006|1005.6|1006|1005.6|1006.2|1005.8|1006|1005.6|0
1610705890000|2021-01-15 10:18:10|1006.2|1005.8|1006.4|1006|1006.4|1006|1006.2|1005.8|1705
1610705900000|2021-01-15 10:18:20|1006.2|1005.8|1006.6|1006.2|1006.8|1006.4|1006.2|1005.8|3770
1610705910000|2021-01-15 10:18:30|1006.8|1006|1007|1006.8|1007|1006.8|1006.4|1006|10319
1610705920000|2021-01-15 10:18:40|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|421
1610705930000|2021-01-15 10:18:50|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.6|1006|62
1610705940000|2021-01-15 10:19:00|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|500
1610705950000|2021-01-15 10:19:10|1006.8|1006.6|1007|1006.6|1007.2|1007|1006.8|1006.6|10729
1610705960000|2021-01-15 10:19:20|1006.8|1006.4|1006.6|1006.2|1007|1006.6|1006.6|1006.2|2813
1610705980000|2021-01-15 10:19:40|1006.4|1006|1006|1005.4|1006.4|1006|1005.8|1005.4|2110
1610705990000|2021-01-15 10:19:50|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|1538
1610706030000|2021-01-15 10:20:30|1005.6|1005.6|1005.8|1005.6|1005.8|1005.6|1005.6|1005.4|1030
1610706050000|2021-01-15 10:20:50|1006||1006||1006||1006||0
1610706060000|2021-01-15 10:21:00|1006.2|1005.8|1006.2|1005.8|1006.4|1006|1006|1005.8|2695
1610706080000|2021-01-15 10:21:20|1006|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.6|675
1610706090000|2021-01-15 10:21:30|1005.8|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|1361
1610706100000|2021-01-15 10:21:40|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|0
1610706120000|2021-01-15 10:22:00|1006.4|1006|1006.6|1006|1006.6|1006.2|1006.2|1006|2343
1610706130000|2021-01-15 10:22:10|1006.4|1005.8|1006.2|1005.6|1006.4|1005.8|1006|1005.6|2132
1610706140000|2021-01-15 10:22:20|1005.4|1005.2|1006.2|1005.8|1006.4|1006|1005.4|1005.2|19421
1610706150000|2021-01-15 10:22:30|1006|1005.6|1005.8|1005.6|1006|1005.6|1005.8|1005.4|1289
1610706160000|2021-01-15 10:22:40|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|2664
1610706170000|2021-01-15 10:22:50|1005.6|1005.2|1005.4|1005.2|1005.6|1005.2|1005.4|1005.2|223
1610706180000|2021-01-15 10:23:00|1005.2|1005|1006.2|1005.8|1006.2|1005.8|1005.2|1005|31708
1610706190000|2021-01-15 10:23:10|1006|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|2349
1610706200000|2021-01-15 10:23:20|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.2|32
1610706210000|2021-01-15 10:23:30|1006|1005.6|1006|1005.6|1006|1005.8|1005.8|1005.4|0
1610706220000|2021-01-15 10:23:40|1006.2|1005.8|1006.2|1005.8|1006.4|1006|1006|1005.8|2900
1610706230000|2021-01-15 10:23:50|1006|1005.6|1006|1005.6|1006.2|1005.8|1006|1005.6|940
1610706240000|2021-01-15 10:24:00||1005.4||1005.4||1005.8||1005.4|0
1610706250000|2021-01-15 10:24:10||1005.6||1005.8||1005.8||1005.6|4367
1610706260000|2021-01-15 10:24:20||1005.6||1005.8||1005.8||1005.6|0
1610706290000|2021-01-15 10:24:50|1006.2|1006|1006.4|1006|1006.4|1006.2|1006.2|1006|9410
1610706300000|2021-01-15 10:25:00|1006.2|1005.8|1006.2|1005.8|1006.4|1005.8|1006|1005.8|1580
1610706310000|2021-01-15 10:25:10|1006|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.6|1844
1610706320000|2021-01-15 10:25:20|1006.2||1006.2||1006.2||1006.2||412
1610706330000|2021-01-15 10:25:30|1006|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|7500
1610706340000|2021-01-15 10:25:40|1006|1005.6|1006|1005.2|1006.2|1005.8|1005.8|1005.2|13800
1610706350000|2021-01-15 10:25:50|1005.8|1005.4|1005.8|1005.6|1005.8|1005.6|1005.8|1005.4|0
1610706360000|2021-01-15 10:26:00|1006||1006||1006||1006||3
1610706370000|2021-01-15 10:26:10|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1005.8|1005.6|1000
1610706380000|2021-01-15 10:26:20|1006.4|1006|1006|1005.6|1006.4|1006|1006|1005.4|1053
1610706390000|2021-01-15 10:26:30|1005.8||1006||1006||1005.8||100
1610706400000|2021-01-15 10:26:40|1005.8|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|549
1610706410000|2021-01-15 10:26:50|1005.4|1005|1004.8|1004.4|1005.6|1005|1004.8|1004.4|3470
1610706420000|2021-01-15 10:27:00|1005|1004.6|1005.2|1004.8|1005.2|1004.8|1004.8|1004.6|1520
1610706430000|2021-01-15 10:27:10|1005.4|1005|1005.4|1005|1005.6|1005.2|1005.4|1004.8|2326
1610706440000|2021-01-15 10:27:20|1005.6|1005.2|1005.2|1004.8|1005.6|1005.2|1005|1004.8|8570
1610706450000|2021-01-15 10:27:30|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|588
1610706460000|2021-01-15 10:27:40||1005||1004.8||1005||1004.8|0
1610706470000|2021-01-15 10:27:50|1005||1005.2||1005.2||1005||1208
1610706480000|2021-01-15 10:28:00||1005||1005||1005||1005|0
1610706490000|2021-01-15 10:28:10|1005.4|1004.8|1005.2|1005|1005.4|1005.2|1005.2|1004.8|5347
1610706500000|2021-01-15 10:28:20|1005|1004.8|1005|1004.8|1005.2|1004.8|1005|1004.8|1000
1610706510000|2021-01-15 10:28:30|1005.2||1005.2||1005.2||1005.2||283
1610706520000|2021-01-15 10:28:40|1005|1004.6|1004.8|1004.2|1005|1004.6|1004.4|1003.8|6336
1610706530000|2021-01-15 10:28:50||1004.4||1004.2||1004.4||1004.2|0
1610706540000|2021-01-15 10:29:00|1004.6|1004.4|1004.6|1004.2|1004.6|1004.4|1004.6|1004.2|0
1610706550000|2021-01-15 10:29:10|1004.4|1004|1004.6|1004.4|1004.6|1004.4|1004.2|1004|3037
1610706560000|2021-01-15 10:29:20|1004.4|1004.2|1004.4|1004|1004.4|1004.4|1004.4|1004|3756
1610706570000|2021-01-15 10:29:30|1004.2|1003.8|1004|1003.6|1004.4|1003.8|1003.8|1003.4|4165
1610706580000|2021-01-15 10:29:40|1004.2|1003.8|1004.4|1003.8|1004.4|1004|1004|1003.6|1870
1610706590000|2021-01-15 10:29:50|1004.2|1003.6|1004.4|1004|1004.4|1004|1003.8|1003.6|3493
1610706600000|2021-01-15 10:30:00|1004.6|1004.2|1005.8|1005.2|1006|1005.6|1004.6|1004.2|27529
1610706610000|2021-01-15 10:30:10|1006|1005.4|1006|1005.6|1006|1005.6|1005.8|1005.4|0
1610706620000|2021-01-15 10:30:20|1005.8|1005.4|1005.8|1005.6|1006|1005.6|1005.8|1005.4|2800
1610706630000|2021-01-15 10:30:30|1006|1005.8|1005.6|1005.2|1006|1005.8|1005.4|1005|7141
1610706640000|2021-01-15 10:30:40|1005.4|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1004.8|253
1610706650000|2021-01-15 10:30:50|1005.4|1005|1006.4|1006|1006.4|1006|1005.4|1005|4254
1610706670000|2021-01-15 10:31:10|1006.2|1005.8|1006.2|1005.8|1006.4|1006|1006.2|1005.6|377
1610706680000|2021-01-15 10:31:20|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|507
1610706700000|2021-01-15 10:31:40|1006.2|1005.8|1006|1005.6|1006.2|1006|1006|1005.6|5318
1610706720000|2021-01-15 10:32:00|1005.8|1005.8|1006.2|1006|1006.2|1006|1005.8|1005.8|576
1610706730000|2021-01-15 10:32:10|1005.8|1005.8|1006|1005.6|1006|1005.8|1005.8|1005.4|11147
1610706740000|2021-01-15 10:32:20||1005.8||1005.8||1005.8||1005.8|46
1610706750000|2021-01-15 10:32:30|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|508
1610706760000|2021-01-15 10:32:40|1005.6|1005.6|1005.6|1005.2|1005.8|1005.6|1005.4|1005.2|480
1610706770000|2021-01-15 10:32:50|1005.8|1005.4|1006.4|1006|1006.4|1006|1005.6|1005.2|10252
1610706780000|2021-01-15 10:33:00|1006.2|1005.8|1006.2|1005.6|1006.2|1005.8|1006.2|1005.6|1226
1610706800000|2021-01-15 10:33:20||1005.8||1005.8||1005.8||1005.8|0
1610706810000|2021-01-15 10:33:30|1006.4|1006|1006.6|1006.2|1006.6|1006.4|1006.4|1006|3501
1610706820000|2021-01-15 10:33:40|1006.8|1006.4|1007.2|1006.8|1007.2|1007|1006.8|1006.4|10747
1610706830000|2021-01-15 10:33:50|1007|1006.6|1007|1006.4|1007.2|1006.6|1006.4|1006.2|10307
1610706840000|2021-01-15 10:34:00|1007.2|1006.6|1007.2|1006.8|1007.2|1006.8|1007.2|1006.6|700
1610706850000|2021-01-15 10:34:10|1007|1006.6|1007|1006.4|1007.2|1006.8|1006.6|1006.4|7179
1610706870000|2021-01-15 10:34:30|1007.2|1006.6|1007|1006.8|1007.2|1007|1007|1006.6|3364
1610706880000|2021-01-15 10:34:40|1007.2|1006.6|1007.6|1007.2|1007.8|1007.2|1007.2|1006.6|3928
1610706900000|2021-01-15 10:35:00||1007||1006.8||1007||1006.8|0
1610706910000|2021-01-15 10:35:10|1007.8|1007|1007.6|1007.2|1007.8|1007.2|1007.6|1007|0
1610706920000|2021-01-15 10:35:20|1007.8|1007.4|1008|1007.6|1008|1007.6|1007.6|1007.4|2530
1610706930000|2021-01-15 10:35:30|1007.8|1007.4|1008|1007.6|1008|1007.6|1007.6|1007.2|2435
1610706940000|2021-01-15 10:35:40|1007.4|1007.2|1008.4|1008|1008.4|1008|1007.4|1007.2|22449
1610706950000|2021-01-15 10:35:50|1008.6||1008.4||1008.6||1008.4||0
1610706960000|2021-01-15 10:36:00|1008.2|1008.2|1008.4|1008|1008.6|1008.2|1008.2|1008|500
1610706970000|2021-01-15 10:36:10|1008|1007.8|1008|1007.6|1008|1007.8|1007.8|1007.6|14483
1610706990000|2021-01-15 10:36:30|1007.8|1007.4|1007.4|1007|1007.8|1007.4|1007.4|1006.8|3362
1610707000000|2021-01-15 10:36:40|1007|1006.8|1007.4|1006.8|1007.4|1007|1007|1006.8|8000
1610707010000|2021-01-15 10:36:50|1007.6|1007|1007.4|1007|1007.6|1007.2|1007.4|1007|0
1610707020000|2021-01-15 10:37:00|1007.6|1007.2|1007.6|1007|1007.8|1007.4|1007.4|1007|2472
1610707030000|2021-01-15 10:37:10|1007.4||1007.4||1007.6||1007.4||0
1610707040000|2021-01-15 10:37:20|1007.2|1006.8|1007|1006.6|1007.4|1006.8|1006.8|1006.4|7275
1610707050000|2021-01-15 10:37:30|1006.8|1006.4|1007|1006.6|1007.2|1006.8|1006.8|1006.4|550
1610707060000|2021-01-15 10:37:40||1006.4||1006.4||1006.6||1006.4|0
1610707070000|2021-01-15 10:37:50|1006.8|1006.6|1007|1006.6|1007.2|1006.8|1006.6|1006.6|2921
1610707080000|2021-01-15 10:38:00|1007.2||1007||1007.2||1007||0
1610707090000|2021-01-15 10:38:10|1007.2|1006.8|1007.4|1007|1007.4|1007|1007.2|1006.8|0
1610707100000|2021-01-15 10:38:20||1006.8||1007||1007||1006.8|0
1610707110000|2021-01-15 10:38:30|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.6|0
1610707120000|2021-01-15 10:38:40|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|2667
1610707130000|2021-01-15 10:38:50|1006.6|1006.4|1007|1006.6|1007.2|1006.6|1006.4|1006|4637
1610707140000|2021-01-15 10:39:00|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|1261
1610707150000|2021-01-15 10:39:10|1006.8||1006.6||1006.8||1006.6||1773
1610707160000|2021-01-15 10:39:20|1006.4|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|100
1610707170000|2021-01-15 10:39:30||1006.2||1006||1006.2||1006|0
1610707180000|2021-01-15 10:39:40|1006.2|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|1794
1610707190000|2021-01-15 10:39:50|1006.2|1005.8|1006|1005.8|1006.2|1005.8|1006|1005.8|706
1610707200000|2021-01-15 10:40:00|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1006|694
1610707210000|2021-01-15 10:40:10|1006.2||1006.2||1006.2||1006.2||0
1610707230000|2021-01-15 10:40:30|1006|1005.8|1006.2|1005.8|1006.4|1006|1006|1005.8|1421
1610707240000|2021-01-15 10:40:40|1006|1006|1006.4|1006.2|1006.4|1006.2|1006|1005.8|2769
1610707250000|2021-01-15 10:40:50|1006.6|1006.4|1007.4|1006.8|1007.4|1007|1006.6|1006.4|4330
1610707260000|2021-01-15 10:41:00|1007.2||1007.2||1007.2||1007.2||0
1610707270000|2021-01-15 10:41:10|1007.4||1007.4||1007.4||1007.4||0
1610707290000|2021-01-15 10:41:30|1007.2||1007.2||1007.2||1007.2||500
1610707300000|2021-01-15 10:41:40|1007.4|1007|1007.4|1006.8|1007.4|1007.2|1007.2|1006.8|2112
1610707320000|2021-01-15 10:42:00|1007.2||1007.4||1007.4||1007.2||0
1610707330000|2021-01-15 10:42:10|1007.2||1007.2||1007.2||1007.2||0
1610707350000|2021-01-15 10:42:30|1007|1006.6|1006.4|1006|1007|1006.6|1006.4|1005.8|9463
1610707360000|2021-01-15 10:42:40|1006.2|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|907
1610707370000|2021-01-15 10:42:50|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|7085
1610707380000|2021-01-15 10:43:00|1006.8|1006.4|1006.4|1006.2|1006.8|1006.4|1006.4|1006.2|1973
1610707390000|2021-01-15 10:43:10|1006.2|1006|1006.2|1005.8|1006.2|1006|1006.2|1005.6|552
1610707410000|2021-01-15 10:43:30||1005.6||1005.8||1005.8||1005.6|0
1610707420000|2021-01-15 10:43:40|1006|1005.6|1005.8|1005.6|1006|1005.6|1005.8|1005.2|1259
1610707430000|2021-01-15 10:43:50|1005.6|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|150
1610707440000|2021-01-15 10:44:00|1005.4|1005|1005.4|1005.2|1005.4|1005.2|1005.4|1005|1921
1610707450000|2021-01-15 10:44:10||1005||1005.2||1005.2||1005|0
1610707460000|2021-01-15 10:44:20|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|30587
1610707470000|2021-01-15 10:44:30||1005.6||1005.6||1005.6||1005.4|700
1610707480000|2021-01-15 10:44:40|1006||1005.8||1006||1005.8||0
1610707490000|2021-01-15 10:44:50|1005.6|1005.4|1005.8|1005.4|1005.8|1005.6|1005.4|1005.2|6509
1610707500000|2021-01-15 10:45:00|1006|1005.6|1006.2|1005.6|1006.2|1005.6|1006|1005.6|1449
1610707520000|2021-01-15 10:45:20|1006||1005.8||1006||1005.8||0
1610707530000|2021-01-15 10:45:30|1005.6|1005.4|1006|1005.6|1006|1005.6|1005.6|1005.4|871
1610707540000|2021-01-15 10:45:40|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|647
1610707550000|2021-01-15 10:45:50|1005.6|1005.2|1005.4|1005.2|1005.6|1005.2|1005.4|1005|1611
1610707560000|2021-01-15 10:46:00|1005.2|1005|1005|1004.8|1005.2|1005|1005|1004.6|1125
1610707570000|2021-01-15 10:46:10||1004.6||1004.8||1004.8||1004.6|0
1610707580000|2021-01-15 10:46:20|1005.2|1005|1005.4|1005|1005.4|1005|1005.2|1004.8|1854
1610707590000|2021-01-15 10:46:30|1005.2|1004.8|1005|1004.8|1005.2|1005|1005|1004.8|12
1610707600000|2021-01-15 10:46:40|1005.2|1004.6|1005|1004.6|1005.4|1004.8|1004.6|1004.4|8125
1610707610000|2021-01-15 10:46:50|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1610707620000|2021-01-15 10:47:00|1004.6|1004.2|1004.8|1004.4|1005|1004.4|1004.6|1004.2|0
1610707630000|2021-01-15 10:47:10|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.4|2
1610707640000|2021-01-15 10:47:20|1005.2|1004.8|1005.4|1005|1005.4|1005|1005.2|1004.8|3000
1610707650000|2021-01-15 10:47:30|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1005|1004.4|4755
1610707660000|2021-01-15 10:47:40||1004.4||1004.6||1004.6||1004.4|2500
1610707670000|2021-01-15 10:47:50|1004.8|1004.2|1005|1004.6|1005|1004.6|1004.8|1004.2|6484
1610707690000|2021-01-15 10:48:10|1004.8||1004.8||1004.8||1004.8||0
1610707720000|2021-01-15 10:48:40|1004.6|1004.4|1004.6|1004.4|1004.6|1004.4|1004.4|1004.2|1036
1610707730000|2021-01-15 10:48:50|1004.4|1004.2|1004.6|1004.2|1004.6|1004.4|1004.4|1004.2|571
1610707740000|2021-01-15 10:49:00|1004.4|1004|1004.2|1004|1004.4|1004|1004.2|1003.8|1706
1610707750000|2021-01-15 10:49:10|1004.4|1004.2|1004.4|1004.2|1004.6|1004.4|1004.4|1004|997
1610707760000|2021-01-15 10:49:20|1004.6|1004.4|1004.6|1004.2|1004.8|1004.6|1004.4|1004.2|1889
1610707770000|2021-01-15 10:49:30|1004.4|1004|1003.8|1003.6|1004.4|1004.2|1003.8|1003.4|4803
1610707790000|2021-01-15 10:49:50|1004|1003.8|1003.8|1003.4|1004|1003.8|1003.6|1003.2|6095
1610707800000|2021-01-15 10:50:00|1003.6|1003.2|1003.2|1002.8|1003.6|1003.2|1003|1002.6|5857
1610707810000|2021-01-15 10:50:10|1003|1002.6|1002.8|1002.2|1003|1002.6|1002.4|1002.2|6429
1610707820000|2021-01-15 10:50:20|1002.6|1002.4|1002|1001.6|1002.6|1002.4|1001.6|1001.4|7455
1610707830000|2021-01-15 10:50:30|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1002|1001.6|1315
1610707840000|2021-01-15 10:50:40|1001.8|1001.8|1002.6|1002.2|1002.6|1002.4|1001.8|1001.6|5923
1610707850000|2021-01-15 10:50:50|1002.8|1002.4|1002.8|1002.4|1003|1002.6|1002.6|1002.2|2394
1610707860000|2021-01-15 10:51:00|1003|1002.6|1003|1002.4|1003|1002.6|1003|1002.4|200
1610707870000|2021-01-15 10:51:10|1002.8|1002.6|1002.4|1002.2|1003|1002.8|1002.4|1002.2|8241
1610707880000|2021-01-15 10:51:20|1002.2|1002|1002.2|1001.8|1002.4|1002|1002|1001.8|3440
1610707890000|2021-01-15 10:51:30|1002.4|1002|1002.4|1002|1002.4|1002.2|1002.4|1001.8|977
1610707900000|2021-01-15 10:51:40|1002.2|1002.2|1002.2|1001.8|1002.4|1002.2|1002.2|1001.8|3284
1610707910000|2021-01-15 10:51:50|1002.4|1002|1002|1001.8|1002.4|1002.2|1001.8|1001.6|6268
1610707920000|2021-01-15 10:52:00|1002.2|1002|1002.6|1002.2|1002.6|1002.4|1002.2|1001.8|6157
1610707930000|2021-01-15 10:52:10|1002.4|1002.4|1002.4|1002.2|1002.6|1002.4|1002.4|1002.2|6989
1610707940000|2021-01-15 10:52:20|1002.2|1002|1002.4|1002|1002.4|1002.2|1002.2|1002|4151
1610707950000|2021-01-15 10:52:30|1002.2|1001.8|1002.2|1001.8|1002.4|1002|1001.8|1001.4|13351
1610707960000|2021-01-15 10:52:40|1002|1002|1002.2|1002|1002.2|1002|1002|1001.8|1802
1610707970000|2021-01-15 10:52:50|1002|1001.8|1001.4|1001.2|1002.4|1002|1001.2|1001|21937
1610707980000|2021-01-15 10:53:00|1001.6|1001|1001.8|1001.6|1002|1001.8|1001.6|1001|14202
1610707990000|2021-01-15 10:53:10|1001.6|1001.4|1001.6|1001.4|1001.6|1001.6|1001.6|1001.4|1897
1610708000000|2021-01-15 10:53:20|1001.4|1001.2|1001.6|1001.2|1002.2|1001.8|1001.4|1001.2|17935
1610708010000|2021-01-15 10:53:30|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.4|900
1610708020000|2021-01-15 10:53:40|1001.8|1001.6|1001.2|1001|1001.8|1001.6|1001.2|1000.8|14894
1610708030000|2021-01-15 10:53:50|1001.4|1001.2|1001.2|1001|1001.6|1001.2|1001.2|1001|9477
1610708040000|2021-01-15 10:54:00|||||||||8868
1610708050000|2021-01-15 10:54:10|1001.4|1001.2|1001.6|1001.4|1001.8|1001.4|1001.4|1001.2|14182
1610708060000|2021-01-15 10:54:20|1001.8|1001.6|1001.6|1001.2|1001.8|1001.6|1001.4|1001.2|4186
1610708070000|2021-01-15 10:54:30|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.4|1001.2|6938
1610708080000|2021-01-15 10:54:40|1001.4|1001.2|1001.4|1001|1001.4|1001.4|1001.4|1001|3614
1610708090000|2021-01-15 10:54:50|1001.6|1001.2|1001.6|1001.2|1001.6|1001.4|1001.4|1001|7896
1610708100000|2021-01-15 10:55:00|1001.4|1001|1001.4|1001|1001.6|1001.2|1001.4|1001|1600
1610708110000|2021-01-15 10:55:10|1001.6|1001.2|1001.4|1001|1001.6|1001.4|1001.4|1001|1173
1610708120000|2021-01-15 10:55:20|1001.2|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|6385
1610708130000|2021-01-15 10:55:30|1001.6|1001.2|1001.6|1001.2|1001.6|1001.4|1001.6|1001.2|1029
1610708140000|2021-01-15 10:55:40|1001.8|1001.4|1002|1001.8|1002|1001.8|1001.8|1001.4|1601
1610708150000|2021-01-15 10:55:50|1001.8|1001.6|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|5441
1610708160000|2021-01-15 10:56:00|1001.6||1001.6||1001.6||1001.6||0
1610708170000|2021-01-15 10:56:10|1001.8||1001.6||1001.8||1001.6||3594
1610708180000|2021-01-15 10:56:20|1001.4|1001.2|1001.4|1001.2|1001.6|1001.4|1001.4|1001.2|5460
1610708190000|2021-01-15 10:56:30|1001.6|1001.4|1001.6|1001.4|1001.8|1001.6|1001.6|1001.4|2767
1610708200000|2021-01-15 10:56:40|1001.8|1001.2|1001.8|1001.4|1001.8|1001.6|1001.4|1001.2|6430
1610708210000|2021-01-15 10:56:50|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|452
1610708220000|2021-01-15 10:57:00|1001.6|1001.2|1001.6|1001.4|1001.6|1001.4|1001.6|1001.2|0
1610708230000|2021-01-15 10:57:10|1001.4|1001.2|1001.8|1001.4|1001.8|1001.6|1001.4|1001.2|4763
1610708240000|2021-01-15 10:57:20|1001.6|1001.2|1001.8|1001.6|1002.2|1001.8|1001.6|1001.2|9839
1610708250000|2021-01-15 10:57:30|1002|1001.4|1003|1002.6|1003|1002.6|1002|1001.4|2482
1610708260000|2021-01-15 10:57:40|1002.8|1002.4|1002.8|1002.4|1002.8|1002.6|1002.4|1002.2|8890
1610708270000|2021-01-15 10:57:50|1003|1002.6|1002.8|1002.4|1003|1002.6|1002.4|1002.2|4553
1610708280000|2021-01-15 10:58:00|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.4|1002.2|996
1610708290000|2021-01-15 10:58:10|1002.4||1002.6||1002.6||1002.4||1802
1610708300000|2021-01-15 10:58:20|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|2885
1610708310000|2021-01-15 10:58:30|1002.6|1002.2|1002.6|1002.4|1002.6|1002.4|1002.4|1002.2|1079
1610708320000|2021-01-15 10:58:40|1002.4|1002.2|1002|1001.6|1002.4|1002.2|1001.8|1001.6|9684
1610708330000|2021-01-15 10:58:50|1001.8|1001.8|1002|1001.6|1002|1001.8|1001.8|1001.6|7523
1610708340000|2021-01-15 10:59:00|1002.2|1001.8|1002.2|1002|1002.2|1002|1002.2|1001.6|980
1610708350000|2021-01-15 10:59:10|1002|1001.8|1002.2|1001.8|1002.2|1001.8|1002|1001.8|2523
1610708360000|2021-01-15 10:59:20|1002|1001.6|1001.8|1001.6|1002|1001.8|1001.8|1001.6|8786
1610708370000|2021-01-15 10:59:30|1002|1001.8|1002.4|1002.2|1002.4|1002.2|1002|1001.8|2676
1610708380000|2021-01-15 10:59:40|1002.2|1002|1002.4|1002|1002.4|1002.2|1002.2|1002|6455
1610708390000|2021-01-15 10:59:50|1002.6|1002.2|1002.6|1002|1002.6|1002.4|1002.2|1002|2924
1610708400000|2021-01-15 11:00:00|1002.4|1002.2|1002.6|1002.4|1002.6|1002.4|1002.4|1002.2|2357
1610708410000|2021-01-15 11:00:10|1002.8|1002.6|1002.8|1002.4|1003|1002.6|1002.6|1002.4|7434
1610708420000|2021-01-15 11:00:20|1003|1002.6|1002.8|1002.4|1003|1002.6|1002.8|1002.4|0
1610708430000|2021-01-15 11:00:30|1002.6|1002.6|1003.2|1003|1003.2|1003|1002.6|1002.6|2773
1610708440000|2021-01-15 11:00:40|1003.4|1003.2|1003.8|1003.6|1003.8|1003.6|1003.2|1003|2831
1610708460000|2021-01-15 11:01:00|1004|1003.8|1003.4|1003.2|1004.2|1004|1003.4|1003|8680
1610708470000|2021-01-15 11:01:10|1003.2|1003|1003.4|1003|1003.6|1003.2|1003.2|1003|1891
1610708480000|2021-01-15 11:01:20|1003.6|1003.2|1004.2|1003.6|1004.2|1003.6|1003.4|1003|1957
1610708490000|2021-01-15 11:01:30|1004|1003.8|1004.2|1003.8|1004.2|1003.8|1004|1003.8|50
1610708500000|2021-01-15 11:01:40|1004||1004.2||1004.2||1004||0
1610708510000|2021-01-15 11:01:50||1004||1003.8||1004||1003.8|0
1610708520000|2021-01-15 11:02:00|1004|1003.6|1004|1003.6|1004.2|1003.6|1003.8|1003.4|2308
1610708560000|2021-01-15 11:02:40||1003.4||1003.4||1003.6||1003.4|29
1610708570000|2021-01-15 11:02:50|1003.8|1003.6|1003.8|1003.4|1004|1003.8|1003.8|1003.4|3714
1610708580000|2021-01-15 11:03:00|1003.6|1003|1002.8|1002.2|1003.6|1003.2|1002.8|1002.2|25666
1610708590000|2021-01-15 11:03:10|1002.6|1002.4|1002.2|1001.8|1003|1002.4|1002.2|1001.8|11928
1610708600000|2021-01-15 11:03:20|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|1180
1610708610000|2021-01-15 11:03:30|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|454
1610708620000|2021-01-15 11:03:40|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|0
1610708630000|2021-01-15 11:03:50|1002.4|1002|1002.4|1001.8|1002.4|1002|1002.2|1001.8|0
1610708640000|2021-01-15 11:04:00|1002.2|1002|1002.4|1002|1002.6|1002|1002|1002|309
1610708650000|2021-01-15 11:04:10|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|0
1610708660000|2021-01-15 11:04:20|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|0
1610708670000|2021-01-15 11:04:30|1002.4|1002|1002.4|1001.8|1002.6|1002.4|1002.4|1001.8|1960
1610708690000|2021-01-15 11:04:50|1002.6|1002|1002.6|1002.2|1002.6|1002.2|1002.6|1002|235
1610708700000|2021-01-15 11:05:00|1002.4|1002|1002.2|1001.8|1002.4|1002|1002.2|1001.8|0
1610708710000|2021-01-15 11:05:10|1001.6|1001.4|1002.2|1001.8|1002.2|1001.8|1001.6|1001.4|16600
1610708720000|2021-01-15 11:05:20|1002|1001.2|1002.2|1001.8|1002.2|1001.8|1002|1001.2|5400
1610708740000|2021-01-15 11:05:40|1002|1001.6|1002|1001.6|1002|1001.8|1001.8|1001.6|1218
1610708750000|2021-01-15 11:05:50|1001.8|1001.4|1002|1001.4|1002|1001.4|1001.8|1001.4|359
1610708760000|2021-01-15 11:06:00|1001.8|1001.6|1001.6|1001.2|1002|1001.6|1001.6|1001.2|346
1610708770000|2021-01-15 11:06:10|1001.4|1001|1001.6|1001.2|1001.8|1001.4|1001.2|1001|34413
1610708780000|2021-01-15 11:06:20|1001.8|1001|1001.6|1001.2|1001.8|1001.4|1001.6|1001|3786
1610708790000|2021-01-15 11:06:30|1001.4|1001|1001.6|1001|1001.6|1001.2|1001.4|1001|3000
1610708800000|2021-01-15 11:06:40|1001.4|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|1812
1610708810000|2021-01-15 11:06:50|1001.6|1001.2|1001.4|1001|1001.6|1001.2|1001.2|1001|17014
1610708820000|2021-01-15 11:07:00|1001.2||1001.4||1001.4||1001.2||1503
1610708830000|2021-01-15 11:07:10|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|3
1610708850000|2021-01-15 11:07:30|1001.4|1001.4|1001.6|1001.4|1001.6|1001.4|1001.4|1001.4|3247
1610708870000|2021-01-15 11:07:50|1001.8|1001.2|1001.6|1001.2|1001.8|1001.2|1001.6|1001.2|3303
1610708880000|2021-01-15 11:08:00|1001.8|1001.4|1003|1002.6|1003|1002.6|1001.8|1001.4|32139
1610708890000|2021-01-15 11:08:10|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|2504
1610708900000|2021-01-15 11:08:20|1003.2|1002.6|1002.8|1002.6|1003.4|1003|1002.6|1002.4|53465
1610708910000|2021-01-15 11:08:30|1003|1002.8|1003.2|1003|1003.4|1003|1003|1002.8|4114
1610708920000|2021-01-15 11:08:40|1003|1002.6|1003|1002.6|1003|1002.8|1002.8|1002.6|3570
1610708930000|2021-01-15 11:08:50|1003.2|1002.8|1002.8|1002.6|1003.2|1002.8|1002.8|1002.6|4661
1610708940000|2021-01-15 11:09:00|1003||1003||1003||1002.8||283
1610708950000|2021-01-15 11:09:10|1003.2|1002.8|1003|1002.8|1003.4|1003|1003|1002.8|3625
1610708960000|2021-01-15 11:09:20|1003.6|1003|1003|1002.6|1003.6|1003|1002.8|1002.6|25754
1610708970000|2021-01-15 11:09:30|1003.2|1002.8|1003.2|1002.8|1003.4|1003|1003.2|1002.8|3153
1610708980000|2021-01-15 11:09:40|1003||1003||1003||1003||0
1610708990000|2021-01-15 11:09:50|1003.2|1003|1003|1002.8|1003.8|1003.4|1003|1002.8|37212
1610709000000|2021-01-15 11:10:00|1003.2|1003|1003.2|1002.8|1003.4|1003|1003|1002.8|1830
1610709010000|2021-01-15 11:10:10|1003|1002.4|1003.6|1003|1003.6|1003|1002.6|1002.2|16221
1610709020000|2021-01-15 11:10:20|1003.4|1002.8|1003.2|1002.8|1003.4|1002.8|1003.2|1002.8|700
1610709030000|2021-01-15 11:10:30|1003.4|1003|1003.4|1003|1003.4|1003|1003.2|1002.8|986
1610709040000|2021-01-15 11:10:40|1003.6|1003.2|1003.4|1003.2|1003.6|1003.2|1003.4|1003|2400
1610709050000|2021-01-15 11:10:50|1003.6||1003.6||1003.6||1003.6||0
1610709060000|2021-01-15 11:11:00|1003.4|1003|1003|1002.6|1003.4|1003|1003|1002.6|6776
1610709070000|2021-01-15 11:11:10|1003.2|1002.8|1003.2|1003|1003.4|1003|1003.2|1002.8|6586
1610709080000|2021-01-15 11:11:20|1003.4||1003.4||1003.4||1003.4||431
1610709090000|2021-01-15 11:11:30|1003.6|1003.2|1003.4|1003|1003.6|1003.2|1003.2|1002.8|1489
1610709100000|2021-01-15 11:11:40|1003.2|1002.8|1003|1002.8|1003.2|1002.8|1003|1002.8|579
1610709110000|2021-01-15 11:11:50|1002.8|1002.6|1003.2|1002.8|1003.2|1002.8|1002.8|1002.6|1174
1610709120000|2021-01-15 11:12:00|1003.4|1003|1003.4|1003|1003.4|1003|1003.4|1003|0
1610709130000|2021-01-15 11:12:10|1003.2|1002.8|1003.8|1003.4|1003.8|1003.4|1003.2|1002.8|714
1610709140000|2021-01-15 11:12:20|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.4|1003.2|437
1610709150000|2021-01-15 11:12:30|1003.4|1003|1003.2|1003|1003.4|1003|1003.2|1002.8|872
1610709160000|2021-01-15 11:12:40|1003|1002.8|1003|1002.6|1003|1002.8|1002.8|1002.6|763
1610709170000|2021-01-15 11:12:50|1002.8|1002.4|1002.8|1002.4|1003|1002.6|1002.6|1002.2|1885
1610709180000|2021-01-15 11:13:00|1002.6|1002.2|1002|1001.8|1002.6|1002.2|1002|1001.4|5711
1610709190000|2021-01-15 11:13:10|1002.2|1002|1002.4|1001.8|1002.4|1002|1001.8|1001.6|15579
1610709210000|2021-01-15 11:13:30|1002.2||1002.4||1002.4||1002.2||0
1610709220000|2021-01-15 11:13:40||1002||1002||1002||1002|0
1610709230000|2021-01-15 11:13:50|1002.2|1001.8|1002|1001.4|1002.2|1001.8|1001.8|1001.4|1570
1610709240000|2021-01-15 11:14:00|1002.2|1001.6|1002.4|1002|1002.4|1002|1001.6|1001.4|18577
1610709250000|2021-01-15 11:14:10|1002.6||1002.8||1002.8||1002.6||0
1610709260000|2021-01-15 11:14:20|1002.6|1002.2|1002.4|1002|1002.6|1002.4|1002.2|1001.8|12356
1610709270000|2021-01-15 11:14:30|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|0
1610709280000|2021-01-15 11:14:40|1002|1001.6|1002|1001.4|1002|1001.6|1001.6|1001.2|4961
1610709310000|2021-01-15 11:15:10|1001.8|1001.2|1001.6|1001.2|1001.8|1001.4|1001.4|1001.2|456
1610709320000|2021-01-15 11:15:20|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|0
1610709330000|2021-01-15 11:15:30|1001.2||1001.2||1001.4||1001.2||11927
1610709340000|2021-01-15 11:15:40|1001.4|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|2591
1610709350000|2021-01-15 11:15:50|1001.2|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|1700
1610709360000|2021-01-15 11:16:00|1001.2|1001.4|1002|1001.6|1002.2|1002|1001.2|1001.4|16533
1610709370000|2021-01-15 11:16:10|1001.8||1001.8||1001.8||1001.8||0
1610709380000|2021-01-15 11:16:20|1002|1001.8|1003|1002.6|1003|1002.6|1002|1001.8|15344
1610709390000|2021-01-15 11:16:30|1002.8|1002.4|1002.6|1002.4|1002.8|1002.4|1002.6|1002.4|1575
1610709400000|2021-01-15 11:16:40||1002.2||1002.4||1002.4||1002|0
1610709410000|2021-01-15 11:16:50|1002.8|1002|1002.4|1002|1002.8|1002|1002.4|1002|2000
1610709430000|2021-01-15 11:17:10|1002.2|1001.8|1001.8|1001.4|1002.2|1001.8|1001.6|1001.2|99478
1610709440000|2021-01-15 11:17:20|1001.6|1001.6|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|1822
1610709450000|2021-01-15 11:17:30|1001.6|1001.6|1001.8|1001.6|1002|1001.6|1001.6|1001.2|5142
1610709460000|2021-01-15 11:17:40|1002|1001.4|1002|1001.6|1002|1001.6|1002|1001.4|1230
1610709470000|2021-01-15 11:17:50|1001.8|1001.4|1001.8|1001.6|1002|1001.6|1001.6|1001.2|6294
1610709480000|2021-01-15 11:18:00|1002|1001.4|1001.8|1001.6|1002|1001.6|1001.8|1001.2|5564
1610709490000|2021-01-15 11:18:10|1001.6|1001.4|1001.8|1001.6|1001.8|1001.6|1001.6|1001.2|5366
1610709510000|2021-01-15 11:18:30|1002|1001.4|1002|1001.6|1002|1001.6|1001.8|1001.4|3431
1610709520000|2021-01-15 11:18:40|1001.8|1001.4|1001.6|1001.2|1002|1001.4|1001.6|1001.2|5430
1610709530000|2021-01-15 11:18:50|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|0
1610709540000|2021-01-15 11:19:00|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|5445
1610709550000|2021-01-15 11:19:10|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.2|1001|13382
1610709560000|2021-01-15 11:19:20|1001.8|1001.4|1002.2|1001.8|1002.2|1002|1001.8|1001.4|5081
1610709570000|2021-01-15 11:19:30|1002|1001.6|1001.8|1001.6|1002.2|1001.8|1001.8|1001.6|9143
1610709580000|2021-01-15 11:19:40|1002|1001.4|1002|1001.6|1002.2|1001.8|1001.8|1001.4|3704
1610709590000|2021-01-15 11:19:50|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.6|1001.4|1511
1610709600000|2021-01-15 11:20:00|1002|1001.6|1002|1001.6|1002|1001.6|1002|1001.6|0
1610709610000|2021-01-15 11:20:10|1002.2|1001.8|1002.2|1001.8|1002.2|1002|1002.2|1001.8|1188
1610709620000|2021-01-15 11:20:20|1002|1001.6|1002|1001.6|1002.4|1002|1002|1001.4|7102
1610709630000|2021-01-15 11:20:30|1001.8|1001.4|1001.8|1001.6|1002|1001.6|1001.6|1001.4|1896
1610709650000|2021-01-15 11:20:50|1002||1002||1002||1002||1528
1610709660000|2021-01-15 11:21:00|1001.8|1001.4|1001.6|1001.4|1001.8|1001.6|1001.6|1001.4|2213
1610709670000|2021-01-15 11:21:10|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001.2|26891
1610709680000|2021-01-15 11:21:20|1001.4|1001|1002|1001.2|1002|1001.2|1001.2|1001|1842
1610709690000|2021-01-15 11:21:30|1002.2|1001.4|1002|1001.6|1002.2|1001.8|1002|1001.4|2026
1610709700000|2021-01-15 11:21:40|1001.8|1001.4|1001.8|1001.4|1002|1001.6|1001.6|1001.4|354
1610709710000|2021-01-15 11:21:50|1002|1001.6|1002|1001.6|1002.2|1001.8|1002|1001.6|3
1610709720000|2021-01-15 11:22:00|1002.2|1001.4|1001.8|1001.4|1002.2|1001.4|1001.6|1001.4|510
1610709740000|2021-01-15 11:22:20|1001.6|1001.6|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|0
1610709750000|2021-01-15 11:22:30|1001.6|1001|1000.6|1000.2|1001.6|1001|1000.2|1000|31164
1610709760000|2021-01-15 11:22:40|1000.4|1000|1000.2|1000|1000.4|1000|1000.2|1000|427
1610709770000|2021-01-15 11:22:50|1000.4|1000.2|1000.4|1000.2|1000.4|1000.2|1000.4|1000.2|454
1610709780000|2021-01-15 11:23:00|1000.2|1000|1000.2|999.7|1000.2|1000|999.9|999.4|8621
1610709790000|2021-01-15 11:23:10|1000.4|999.8|1000.6|1000|1000.6|1000|1000.4|999.8|400
1610709800000|2021-01-15 11:23:20|1001|1000.2|1000.2|999.8|1001|1000.8|1000.2|999.8|14126
1610709810000|2021-01-15 11:23:30|1000.4|999.9|1000.2|999.6|1000.4|1000|999.9|999.5|4377
1610709820000|2021-01-15 11:23:40|1000|1000|1000.2|999.6|1000.2|1000|999.9|999.5|583
1610709850000|2021-01-15 11:24:10|1000|999.7|1000.4|1000.2|1000.4|1000.2|999.9|999.7|5634
1610709860000|2021-01-15 11:24:20|1000.2|1000|999.8|999.6|1000.2|1000.2|999.8|999.5|15215
1610709870000|2021-01-15 11:24:30|1000|999.7|1000.4|999.7|1000.4|999.8|999.9|999.7|3553
1610709880000|2021-01-15 11:24:40||999.8||999.8||999.8||999.8|0
1610709890000|2021-01-15 11:24:50|1000.2|999.7|1000.2|999.7|1000.2|999.9|999.6|999.3|22321
1610709900000|2021-01-15 11:25:00|1000.4|999.8|1000.2|999.7|1000.4|999.9|1000.2|999.7|9
1610709910000|2021-01-15 11:25:10|1000.4|999.8|1000.4|1000.2|1000.4|1000.2|1000.4|999.8|0
1610709920000|2021-01-15 11:25:20|1000.2|1000|1000.4|1000|1000.4|1000|1000.2|1000|729
1610709930000|2021-01-15 11:25:30|1000.2||1000.4||1000.4||1000.2||510
1610709940000|2021-01-15 11:25:40|1000.6|1000.2|1000.4|1000.2|1000.6|1000.4|1000.4|1000|2625
1610709950000|2021-01-15 11:25:50|1000.6|1000.4|1000.6|1000.2|1000.6|1000.4|1000.4|1000.2|2000
1610709960000|2021-01-15 11:26:00|1000.4|999.9|1000.4|999.9|1000.6|999.9|1000|999.8|8561
1610709970000|2021-01-15 11:26:10|1000.2|999.8|1000.2|999.9|1000.2|999.9|1000.2|999.7|218
1610709980000|2021-01-15 11:26:20|1000|999.7|999.3|998.8|1000|999.9|999.3|998.8|982
1610709990000|2021-01-15 11:26:30|999.2|998.9|998.9|998.6|999.4|999.2|998.9|998.6|8514
1610710000000|2021-01-15 11:26:40|999|998.7|999.1|998.7|999.1|998.7|998.9|998.7|475
1610710010000|2021-01-15 11:26:50|999.2|998.8|999.6|999.3|999.6|999.3|999.1|998.8|934
1610710020000|2021-01-15 11:27:00|999.8|999.2|999.7|999.4|999.8|999.5|999.7|999.2|1055
1610710030000|2021-01-15 11:27:10|999.9|999.7|1000.2|999.8|1000.4|999.9|999.9|999.7|2819
1610710040000|2021-01-15 11:27:20|1000|999.7|999.7|999.3|1000|999.7|999.6|999.3|8462
1610710050000|2021-01-15 11:27:30|999.8|999.4|999.8|999.4|999.8|999.5|999.7|999.4|571
1610710060000|2021-01-15 11:27:40|999.7||999.7||999.7||999.7||0
1610710070000|2021-01-15 11:27:50|999.6|999.2|999.4|999.2|999.6|999.3|999.3|999.1|511
1610710080000|2021-01-15 11:28:00|999.6|999.3|999.3|998.8|999.9|999.5|999.3|998.8|3850
1610710090000|2021-01-15 11:28:10|999.5|999.3|1000.2|999.7|1000.2|999.7|999.5|999.3|17110
1610710100000|2021-01-15 11:28:20||999.8||999.8||999.8||999.8|0
1610710110000|2021-01-15 11:28:30|1000.4|999.9|1000.4|1000.2|1000.4|1000.2|1000.4|999.9|2751
1610710120000|2021-01-15 11:28:40|1000.6|1000.4|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|570
1610710140000|2021-01-15 11:29:00|||||||||500
1610710150000|2021-01-15 11:29:10|1000.8||1000.8||1000.8||1000.8||0
1610710160000|2021-01-15 11:29:20|1000.6|999.9|1000.4|999.9|1000.6|999.9|1000.4|999.8|13400
1610710170000|2021-01-15 11:29:30|1000.6|1000|1000.8|1000.2|1000.8|1000.2|1000.6|1000|0
1610710180000|2021-01-15 11:29:40|1001|1000.4|1000.8|1000.4|1001|1000.8|1000.6|1000.4|3703
1610710190000|2021-01-15 11:29:50|1000.6||1000.8||1000.8||1000.6||400
1610710210000|2021-01-15 11:30:10|1000.6|1000.2|1000.2|999.8|1000.6|1000.2|1000.2|999.8|2272
1610710220000|2021-01-15 11:30:20|1000.4|1000.2|1000.4|999.8|1000.4|1000.2|1000.4|999.8|13
1610710230000|2021-01-15 11:30:30||999.9||999.9||999.9||999.9|0
1610710240000|2021-01-15 11:30:40||1000.2||1000.2||1000.2||1000.2|30
1610710250000|2021-01-15 11:30:50|1000.6|1000.4|1000.8|1000.4|1001|1000.6|1000.6|1000.2|1004
1610710260000|2021-01-15 11:31:00|1000.6|1000.2|1000.4|999.9|1000.6|1000.2|999.7|999.4|9103
1610710270000|2021-01-15 11:31:10||999.8||999.9||999.9||999.8|0
1610710280000|2021-01-15 11:31:20|1000.6|1000|1000.6|1000.2|1000.6|1000.2|1000.2|999.8|8319
1610710290000|2021-01-15 11:31:30|1000.4|1000|1000.6|1000.2|1000.6|1000.2|1000.4|1000|0
1610710310000|2021-01-15 11:31:50|1000.8||1000.8||1000.8||1000.4||12
1610710340000|2021-01-15 11:32:20|1001|1000.4|1001|1000.6|1001|1000.8|1000.8|1000.4|1036
1610710350000|2021-01-15 11:32:30|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1458
1610710360000|2021-01-15 11:32:40|1001|1000.6|1001|1000.6|1001|1000.8|1001|1000.6|1578
1610710380000|2021-01-15 11:33:00|1000.8|1000.4|1001.2|1000.8|1001.4|1001|1000.8|1000.4|54035
1610710390000|2021-01-15 11:33:10|1001|1001|1001.4|1001|1001.4|1001|1001|1001|500
1610710400000|2021-01-15 11:33:20|1001.6||1001.4||1001.6||1001.4||0
1610710420000|2021-01-15 11:33:40|1001.6|1001.4|1001.6|1001|1001.8|1001.4|1001.6|1001|6
1610710430000|2021-01-15 11:33:50|1001.8|1001.2|1001.8|1001.4|1001.8|1001.4|1001.8|1001.2|590
1610710450000|2021-01-15 11:34:10|1002|1001.6|1002.2|1002|1002.2|1002|1002|1001.6|1200
1610710470000|2021-01-15 11:34:30|1002.4||1002.4||1002.4||1002.4||883
1610710480000|2021-01-15 11:34:40|1002.2|1002.2|1002.2|1002|1002.4|1002.2|1002.2|1002|520
1610710490000|2021-01-15 11:34:50|1002|1001.8|1002.6|1002.2|1002.6|1002.2|1002|1001.8|2565
1610710500000|2021-01-15 11:35:00|1002.8|1002.4|1003.8|1003.4|1003.8|1003.6|1002.8|1002.4|9457
1610710520000|2021-01-15 11:35:20|1003.6|1003.2|1003.4|1003|1003.6|1003.4|1003.4|1003|3787
1610710530000|2021-01-15 11:35:30|1003.2|1002.8|1003.8|1003.2|1003.8|1003.6|1003|1002.6|14514
1610710540000|2021-01-15 11:35:40|1003.6|1003|1004|1003.6|1004|1003.8|1003.6|1003|7543
1610710550000|2021-01-15 11:35:50|1004.6|1003.8|1004.2|1003.6|1004.6|1004|1004|1003.6|11966
1610710560000|2021-01-15 11:36:00|1004||1004||1004||1004||0
1610710570000|2021-01-15 11:36:10|1003.8|1003.4|1004|1003.6|1004.2|1003.8|1003.6|1003.2|3346
1610710580000|2021-01-15 11:36:20|1003.8|1003.8|1004.2|1003.8|1004.2|1003.8|1003.8|1003.6|950
1610710590000|2021-01-15 11:36:30|1004.4|1004|1004.4|1004.2|1004.4|1004.2|1004.4|1004|580
1610710600000|2021-01-15 11:36:40|1004.6|1004.4|1004.6|1004.2|1004.6|1004.4|1004.6|1004.2|0
1610710610000|2021-01-15 11:36:50|1004.4|1004|1004.6|1004|1004.6|1004.4|1003.6|1003.4|29295
1610710620000|2021-01-15 11:37:00|1004.4|1004.2|1004|1003.6|1004.4|1004.2|1003.6|1003.2|2785
1610710630000|2021-01-15 11:37:10|1003.8|1003.2|1003.6|1003.2|1004|1003.2|1003.6|1003.2|275
1610710640000|2021-01-15 11:37:20|1003.8|1003.4|1004.4|1004|1004.6|1004.4|1003.8|1003.4|11604
1610710650000|2021-01-15 11:37:30|1004.2|1003.8|1004|1003.6|1004.6|1004.2|1004|1003.6|2608
1610710660000|2021-01-15 11:37:40||1003.8||1003.8||1003.8||1003.8|0
1610710680000|2021-01-15 11:38:00|1004.2|1004|1004.2|1003.8|1004.2|1004|1004.2|1003.8|1369
1610710690000|2021-01-15 11:38:10|1004|1004|1004.2|1004|1004.2|1004|1004|1003.8|1288
1610710700000|2021-01-15 11:38:20|1004.4|1004.2|1004.2|1004|1004.4|1004.2|1004.2|1003.8|1665
1610710710000|2021-01-15 11:38:30|1004|1003.8|1004.2|1004|1004.2|1004|1004|1003.8|1617
1610710740000|2021-01-15 11:39:00|1004|1003.8|1004.2|1004|1004.2|1004|1003.6|1003.2|5162
1610710750000|2021-01-15 11:39:10||1003.8||1004||1004||1003.6|1490
1610710770000|2021-01-15 11:39:30||1003.8||1004||1004||1003.6|500
1610710780000|2021-01-15 11:39:40|1004|1003.8|1004.2|1004|1004.2|1004|1004|1003.6|4990
1610710790000|2021-01-15 11:39:50|1004|1003.8|1004.2|1003.6|1004.2|1004|1004|1003.6|4814
1610710800000|2021-01-15 11:40:00|1004|1003.8|1004|1003.6|1004.2|1003.8|1003.8|1003.2|9657
1610710810000|2021-01-15 11:40:10|1004.2|1003.8|1004.2|1003.6|1004.2|1004|1003.8|1003.6|5620
1610710820000|2021-01-15 11:40:20|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|480
1610710830000|2021-01-15 11:40:30||1003.6||1003.4||1003.6||1003.4|0
1610710840000|2021-01-15 11:40:40|1003.8|1003.6|1003.6|1003.4|1003.8|1003.6|1003.6|1003.2|0
1610710850000|2021-01-15 11:40:50|1003.4|1003.2|1003.4|1003.2|1003.4|1003.2|1003.4|1003.2|531
1610710860000|2021-01-15 11:41:00|1003.2|1003|1003.2|1002.8|1003.2|1003|1003.2|1002.8|2681
1610710870000|2021-01-15 11:41:10|1003|1002.6|1002.8|1002.4|1003|1002.6|1002.6|1002.2|0
1610710880000|2021-01-15 11:41:20|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.4|1002|2086
1610710890000|2021-01-15 11:41:30|1002.8|1002.4|1004.4|1004|1004.6|1004|1002.8|1002.4|8158
1610710900000|2021-01-15 11:41:40|1004|1003.8|1004|1003.6|1004.4|1003.8|1004|1003.6|20
1610710930000|2021-01-15 11:42:10|1003.8|1003.4|1004.2|1004|1004.2|1004|1003.8|1003.2|1524
1610710950000|2021-01-15 11:42:30|1004|1003.8|1004.2|1004|1004.2|1004|1004|1003.8|479
1610710970000|2021-01-15 11:42:50|1004|1003.8|1004.2|1003.6|1004.8|1004|1003.8|1003.2|13843
1610710990000|2021-01-15 11:43:10|1004|1003.8|1004.2|1003.8|1004.2|1004|1003.8|1003.8|1691
1610711010000|2021-01-15 11:43:30|1004|1003.6|1004.2|1003.8|1004.2|1004|1004|1003.6|2645
1610711020000|2021-01-15 11:43:40|1004|1004|1004.6|1004.2|1004.6|1004.2|1004|1004|5178
1610711030000|2021-01-15 11:43:50||1004||1004.2||1004.2||1004|0
1610711040000|2021-01-15 11:44:00|1004.4|1004|1004.2|1004|1004.4|1004.2|1004.2|1004|231
1610711050000|2021-01-15 11:44:10|1004.4|1004.2|1004.6|1004|1004.6|1004.2|1004.4|1004|1661
1610711060000|2021-01-15 11:44:20|1004.4||1004.4||1004.4||1004.4||0
1610711070000|2021-01-15 11:44:30|1004.2|1003.8|1004.2|1003.8|1004.4|1004|1004|1003.6|3000
1610711090000|2021-01-15 11:44:50||1003.6||1003.8||1004||1003.6|0
1610711110000|2021-01-15 11:45:10|1004.4|1004|1004.4|1004.2|1004.4|1004.2|1004.2|1003.8|2740
1610711120000|2021-01-15 11:45:20|1004.2|1004|1004.6|1004|1004.6|1004.2|1004.2|1004|7520
1610711130000|2021-01-15 11:45:30|1004.4|1004.2|1004.6|1004|1004.6|1004.2|1004.4|1004|950
1610711140000|2021-01-15 11:45:40|1004.4||1004.2||1004.4||1004.2||0
1610711150000|2021-01-15 11:45:50|1004.4|1004.2|1004.4|1004|1004.4|1004.2|1004.4|1004|700
1610711160000|2021-01-15 11:46:00|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|1004.4|1004.2|874
1610711170000|2021-01-15 11:46:10|1004.4|1004|1004.6|1004|1004.6|1004|1004.4|1004|2193
1610711190000|2021-01-15 11:46:30|1004.4|1003.8|1004.2|1003.8|1004.4|1004|1004|1003.6|1897
1610711200000|2021-01-15 11:46:40|1004|1004|1004.2|1003.8|1004.2|1004|1004|1003.8|454
1610711210000|2021-01-15 11:46:50|1004|1003.6|1004.4|1004|1004.4|1004|1003.8|1003.4|5380
1610711220000|2021-01-15 11:47:00|1004.2|1004.2|1005|1004.6|1005|1004.6|1004.2|1004|17434
1610711230000|2021-01-15 11:47:10|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.8|1004.2|104
1610711240000|2021-01-15 11:47:20|1004.6|1004.2|1004.8|1004.4|1004.8|1004.6|1004.4|1003.8|12525
1610711270000|2021-01-15 11:47:50|1005|1004.6|1005|1004.4|1005|1004.8|1005|1004.4|5834
1610711280000|2021-01-15 11:48:00|1004.8|1004.6|1005|1004.4|1005|1004.8|1004.8|1004.4|9890
1610711290000|2021-01-15 11:48:10|1004.8||1004.8||1005||1004.8||100
1610711300000|2021-01-15 11:48:20|1004.6|1004.2|1004.6|1004|1004.6|1004.2|1004.6|1004|1368
1610711310000|2021-01-15 11:48:30|1004.4|1003.8|1003.8|1003.4|1004.4|1003.8|1003.8|1003.4|176
1610711340000|2021-01-15 11:49:00|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|0
1610711360000|2021-01-15 11:49:20||1003.4||1003.4||1003.4||1003.4|0
1610711380000|2021-01-15 11:49:40||1003.2||1003.4||1003.4||1003.2|18
1610711390000|2021-01-15 11:49:50|1003.4|1003|1003.4|1002.8|1003.4|1003|1003|1002.6|1898
1610711410000|2021-01-15 11:50:10|1003.2|1002.6|1003.2|1002.4|1003.2|1002.6|1003.2|1002.4|0
1610711420000|2021-01-15 11:50:20|1003|1002.2|1002.8|1002.4|1003|1002.4|1002.6|1002.2|700
1610711430000|2021-01-15 11:50:30|1003|1002.6|1003.2|1003|1003.4|1003|1002.8|1002.6|5958
1610711440000|2021-01-15 11:50:40||1002.8||1003||1003||1002.8|100
1610711460000|2021-01-15 11:51:00|1003|1002.8|1003|1002.6|1003|1003|1002.8|1002.6|4436
1610711470000|2021-01-15 11:51:10||1002.4||1002.4||1002.4||1002.4|0
1610711480000|2021-01-15 11:51:20|1002.8|1002.2|1002.6|1002.2|1002.8|1002.2|1002.6|1002.2|0
1610711490000|2021-01-15 11:51:30|1002.8|1002.4|1002.6|1002.2|1002.8|1002.4|1002.6|1002.2|1347
1610711500000|2021-01-15 11:51:40|1002.4|1002|1002.4|1002|1002.6|1002|1002.2|1002|862
1610711510000|2021-01-15 11:51:50|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|0
1610711520000|2021-01-15 11:52:00|1002.8|1002|1003|1002.8|1003.4|1003|1002.8|1002|1806
1610711530000|2021-01-15 11:52:10|1002.8|1002.6|1002.8|1002.6|1002.8|1002.8|1002.8|1002.6|1076
1610711550000|2021-01-15 11:52:30|1003||1003||1003||1003||1192
1610711560000|2021-01-15 11:52:40|1003.2|1002.8|1003.2|1002.8|1003.4|1002.8|1003.2|1002.6|1838
1610711570000|2021-01-15 11:52:50|1003|1002.6|1003|1002.4|1003|1002.6|1003|1002.4|2070
1610711580000|2021-01-15 11:53:00||1002.6||1002.4||1002.6||1002.4|0
1610711590000|2021-01-15 11:53:10||1002.6||1002.6||1002.6||1002.6|0
1610711610000|2021-01-15 11:53:30|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002|11
1610711620000|2021-01-15 11:53:40|1002.4|1002.2|1002.4|1002|1002.4|1002.2|1002.4|1002|2115
1610711640000|2021-01-15 11:54:00||1002.2||1002.2||1002.2||1002.2|15576
1610711650000|2021-01-15 11:54:10|1002.2|1002|1002.2|1001.6|1002.2|1002|1002|1001.6|3140
1610711660000|2021-01-15 11:54:20|1001.6|1001.4|1001.6|1001|1001.6|1001.4|1001.4|1001|9772
1610711680000|2021-01-15 11:54:40||1001.2||1001.2||1001.2||1001.2|537
1610711690000|2021-01-15 11:54:50||1001.4||1001.2||1001.4||1001.2|0
1610711710000|2021-01-15 11:55:10|1001.8|1001.4|1002|1001.6|1002|1001.6|1001.8|1001.4|16601
1610711720000|2021-01-15 11:55:20|1001.6|1001.4|1001.6|1001.4|1001.6|1001.4|1001.6|1001.4|19428
1610711730000|2021-01-15 11:55:30|1001.4|1001.2|1001.4|1001|1001.4|1001.2|1001.4|1001|25115
1610711740000|2021-01-15 11:55:40|1001.6|1001.2|1001.4|1001.2|1001.6|1001.2|1001.4|1001.2|207
1610711760000|2021-01-15 11:56:00|1001.2|1001|1001.2|1001|1001.4|1001|1001.2|1001|53
1610711770000|2021-01-15 11:56:10|1001.4||1001.4||1001.4||1001.2||830
1610711780000|2021-01-15 11:56:20|1001.2|1000.8|1000.6|1000.2|1001.2|1000.8|1000.6|1000|4332
1610711790000|2021-01-15 11:56:30|1000|999.9|999.9|999.3|1000|999.9|999.9|999.3|7028
1610711800000|2021-01-15 11:56:40|999.8|999.2|999.6|999.1|999.8|999.2|999.3|998.9|7294
1610711810000|2021-01-15 11:56:50|999.5|998.9|999|998.8|999.5|999|999|998.8|6418
1610711820000|2021-01-15 11:57:00|998.9|998.6|999|998.9|999|998.9|998.8|998.6|5346
1610711830000|2021-01-15 11:57:10|999.2|999|999|998.9|999.2|999|999|998.9|1441
1610711840000|2021-01-15 11:57:20|998.9|998.7|999|998.7|999|998.9|998.9|998.6|3200
1610711850000|2021-01-15 11:57:30|998.9|998.8|998.8|998.5|998.9|998.8|998.7|998.5|323
1610711860000|2021-01-15 11:57:40||998.6||998.6||998.6||998.5|0
1610711870000|2021-01-15 11:57:50|998.9|998.7|999.2|999|999.2|999|998.9|998.7|6397
1610711880000|2021-01-15 11:58:00|999.1||999.2||999.2||999.1||256
1610711890000|2021-01-15 11:58:10|999.3|999.1|998.9|998.7|999.4|999.1|998.9|998.7|6997
1610711900000|2021-01-15 11:58:20|998.8|998.6|998.8|998.6|998.8|998.6|998.8|998.5|2898
1610711910000|2021-01-15 11:58:30|998.9|998.7|999|998.6|999|998.7|998.9|998.6|371
1610711920000|2021-01-15 11:58:40|998.9||998.8||998.9||998.8||0
1610711930000|2021-01-15 11:58:50|998.7|998.5|998.8|998.6|998.8|998.6|998.6|998.5|502
1610711940000|2021-01-15 11:59:00|998.7|998.5|998|997.7|998.8|998.5|997.8|997.4|19302
1610711950000|2021-01-15 11:59:10|997.9|997.8|998.3|998.1|998.3|998.2|997.9|997.8|10871
1610711960000|2021-01-15 11:59:20|998.2|998|998.6|998.3|998.6|998.3|998.2|997.9|11091
1610711970000|2021-01-15 11:59:30|998.7|998.4|998.8|998.5|998.9|998.6|998.5|998.3|5155
1610711980000|2021-01-15 11:59:40|998.7|998.4|998.1|997.8|998.7|998.4|998.1|997.7|10639
1610711990000|2021-01-15 11:59:50|998.2|998|998.9|998.5|999|998.6|998.2|998|4256
1610712000000|2021-01-15 12:00:00|999|998.9|999|998.7|999.1|998.9|999|998.7|1714
1610712310000|2021-01-15 12:05:10|998.6|997.9|998.1|997.9|998.6|998.1|998.1|997.9|4041
1610712320000|2021-01-15 12:05:20|998|997.8|998.3|998|998.3|998|997.8|997.4|15539
1610712330000|2021-01-15 12:05:30|998.2|997.9|997.3|996.9|998.2|997.9|997.3|996.9|74327
1610712340000|2021-01-15 12:05:40|997.4|997|997.1|996.9|997.6|997.3|997.1|996.9|22365
1610712350000|2021-01-15 12:05:50|996.9|996.8|996.4|996.1|996.9|996.8|996.2|996|11165
1610712360000|2021-01-15 12:06:00|996.6|996.2|995.8|995.5|996.6|996.2|995.7|995.2|5314
1610712370000|2021-01-15 12:06:10|995.9|995.6|995.8|995.5|996|995.8|995.8|995.5|3209
1610712380000|2021-01-15 12:06:20|995.7|995.6|995.8|995.6|995.9|995.6|995.7|995.6|780
1610712390000|2021-01-15 12:06:30|995.7|995.5|995.7|995.4|995.7|995.5|995.5|995.3|6352
1610712400000|2021-01-15 12:06:40|995.8|995.5|995.9|995.5|996|995.6|995.7|995.4|1319
1610712410000|2021-01-15 12:06:50|995.8|995.4|995.7|995.2|995.8|995.4|995.6|995.2|1411
1610712420000|2021-01-15 12:07:00|995.6|995.5|995.6|995.2|995.7|995.5|995.6|995.2|8
1610712430000|2021-01-15 12:07:10|995.5|995.1|995.1|994.9|995.5|995.1|994.9|994.6|12082
1610712440000|2021-01-15 12:07:20|995.2|995|995.3|995.1|995.3|995.2|995.1|995|2799
1610712450000|2021-01-15 12:07:30|995.5|995.2|995.7|995.3|996|995.7|995.3|995.1|4477
1610712460000|2021-01-15 12:07:40|995.6|995.4|995.9|995.3|996.4|996|995.6|995.3|10618
1610712470000|2021-01-15 12:07:50|995.8|995.6|996|995.7|996|995.7|995.8|995.5|2007
1610712480000|2021-01-15 12:08:00|996.2|995.8|996|995.7|996.3|996|995.8|995.7|6842
1610712490000|2021-01-15 12:08:10|995.9|995.8|996|995.8|996|995.8|995.9|995.8|0
1610712500000|2021-01-15 12:08:20|995.9|995.6|995.9|995.6|995.9|995.6|995.9|995.6|1842
1610712510000|2021-01-15 12:08:30|995.8|995.7|995.8|995.1|995.8|995.7|995.7|995.1|446
1610712520000|2021-01-15 12:08:40|995.7|995.2|995.6|995.1|995.7|995.2|995.6|995.1|0
1610712530000|2021-01-15 12:08:50|995.5|995.2|995.2|994.9|995.5|995.2|995.2|994.9|3768
1610712540000|2021-01-15 12:09:00|995.1|994.7|994.4|994.2|995.5|995.1|994.3|994.2|44541
1610712550000|2021-01-15 12:09:10|994.3|994.1|994|993.8|994.4|994.2|993.6|993.5|46289
1610712560000|2021-01-15 12:09:20|994.1|993.6|994.5|994.1|994.6|994.4|994.1|993.6|11667
1610712570000|2021-01-15 12:09:30|994.6|994.2|994.8|994.4|994.8|994.5|994.6|994.2|2597
1610712580000|2021-01-15 12:09:40|994.9|994.3|994.8|994.4|995|994.7|994.7|994.2|5924
1610712590000|2021-01-15 12:09:50|994.7|994.3|994.6|994.2|994.7|994.4|994.6|994.1|1188
1610712600000|2021-01-15 12:10:00|994.5|994.1|994.1|993.7|994.5|994.1|993.8|993.7|12869
1610712610000|2021-01-15 12:10:10|994.2|993.8|994.7|994.4|994.8|994.7|994.1|993.8|2693
1610712620000|2021-01-15 12:10:20|994.6|994.3|994.3|994|994.6|994.3|994.1|993.8|7825
1610712630000|2021-01-15 12:10:30|994.4|994.1|994.5|994.2|994.6|994.2|994.4|994.1|0
1610712640000|2021-01-15 12:10:40|994.4|994.1|994.9|994.6|994.9|994.7|994.1|994|13156
1610712650000|2021-01-15 12:10:50|995|994.7|994.5|994.3|995|994.8|994.5|994.3|7780
1610712660000|2021-01-15 12:11:00|994.6|994.4|994.2|993.9|994.6|994.4|994.2|993.8|4466
1610712670000|2021-01-15 12:11:10|994.3|994|994.7|994.3|994.8|994.3|994.2|994|1452
1610712680000|2021-01-15 12:11:20||994.2||994.3||994.3||994.2|0
1610712690000|2021-01-15 12:11:30|994.6|994.4|993.9|993.6|994.9|994.7|993.8|993.5|34012
1610712700000|2021-01-15 12:11:40|993.8|993.3|993.8|993.3|993.9|993.6|993.4|993|4393
1610712710000|2021-01-15 12:11:50|993.7|993.4|993.8|993.4|993.8|993.5|993.6|993.4|50
1610712720000|2021-01-15 12:12:00|993.7|993.6|993.9|993.7|994.2|993.8|993.7|993.4|2075
1610712730000|2021-01-15 12:12:10|994|993.8|993.8|993.6|994.1|993.9|993.8|993.5|10532
1610712740000|2021-01-15 12:12:20|993.9|993.7|994.2|994|994.6|994.3|993.9|993.7|5728
1610712750000|2021-01-15 12:12:30|994.4|994.1|994.5|994.2|994.6|994.2|994.2|993.9|3145
1610712760000|2021-01-15 12:12:40|994.6|994.6|995.2|994.8|995.3|994.9|994.6|994.6|7253
1610712770000|2021-01-15 12:12:50|995.3|994.9|994.9|994.8|995.3|995|994.9|994.7|4129
1610712780000|2021-01-15 12:13:00|995.1|994.9|995.2|994.9|995.3|995|995|994.8|110
1610712790000|2021-01-15 12:13:10|995.3|994.8|995.2|994.9|995.3|994.9|995.2|994.8|1537
1610712800000|2021-01-15 12:13:20|995.1|995|995.1|994.7|995.2|995|995|994.6|2678
1610712810000|2021-01-15 12:13:30|995|994.8|994.5|994.2|995|994.8|994.5|994.2|5342
1610712820000|2021-01-15 12:13:40|994.6|994.5|995.2|994.9|995.2|995|994.6|994.5|14613
1610712830000|2021-01-15 12:13:50|995.3|995|995.6|995.5|995.6|995.5|995.3|995|2381
1610712840000|2021-01-15 12:14:00|995.8|995.6|995.2|994.9|996.1|995.6|995.2|994.9|5955
1610712850000|2021-01-15 12:14:10|995.3|995|996.2|995.8|996.3|995.8|995.1|995|1342
1610712860000|2021-01-15 12:14:20|996.1|995.7|995.9|995.6|996.1|995.7|995.9|995.5|1000
1610712870000|2021-01-15 12:14:30|995.8|995.5|996|995.6|996|995.7|995.6|995.5|5861
1610712880000|2021-01-15 12:14:40|996.2|995.7|996.3|995.8|996.4|996|996.1|995.7|5369
1610712890000|2021-01-15 12:14:50|996.5|996|996.5|996.2|996.5|996.2|996.5|996|134
1610712900000|2021-01-15 12:15:00|996.4|996.1|995.8|995.5|996.5|996.2|995.7|995.5|7605
1610712910000|2021-01-15 12:15:10|995.9|995.4|995.8|995.4|996|995.6|995.8|995.3|4983
1610712920000|2021-01-15 12:15:20|995.7|995.3|995.6|995.2|995.7|995.5|995.1|994.8|12885
1610712930000|2021-01-15 12:15:30|995.7|995.3|995.6|995.3|995.8|995.5|995.6|995.3|920
1610712940000|2021-01-15 12:15:40|995.7|995.4|995.7|995.5|995.8|995.5|995.6|995.4|0
1610712950000|2021-01-15 12:15:50|995.8|995.4|995.8|995.5|995.9|995.5|995.8|995.4|0
1610712960000|2021-01-15 12:16:00|995.5|995.4|995|994.8|995.5|995.4|995|994.4|10407
1610712970000|2021-01-15 12:16:10|995.1|994.7|995.2|994.8|995.4|995.1|995|994.6|2766
1610712980000|2021-01-15 12:16:20||994.7||994.8||994.8||994.6|0
1610712990000|2021-01-15 12:16:30||994.9||994.7||994.9||994.7|0
1610713000000|2021-01-15 12:16:40||994.8||994.9||994.9||994.8|0
1610713010000|2021-01-15 12:16:50|995.1|994.8|994.5|994.2|995.1|994.8|994.3|994.2|2907
1610713020000|2021-01-15 12:17:00|994.4|994.3|996|995.6|996.1|995.6|994.4|994.3|24323
1610713040000|2021-01-15 12:17:20|995.9|995.5|995.5|995|995.9|995.5|995.3|994.9|12486
1610713050000|2021-01-15 12:17:30|995.4|994.9|995.3|994.9|995.4|995|995.2|994.9|3236
1610713060000|2021-01-15 12:17:40|995.4|995|995.7|995.4|995.8|995.5|995.4|995|1139
1610713080000|2021-01-15 12:18:00|995.9|995.5|995.9|995.5|996|995.7|995.7|995.5|1338
1610713090000|2021-01-15 12:18:10|995.8|995.4|995.7|995.2|995.8|995.5|995.5|995.2|1154
1610713100000|2021-01-15 12:18:20|995.6||995.5||995.6||995.5||0
1610713110000|2021-01-15 12:18:30|995.4|995.1|995.1|994.5|995.5|995.2|995.1|994.5|2143
1610713120000|2021-01-15 12:18:40|995||994.9||995||994.8||0
1610713130000|2021-01-15 12:18:50|994.8||994.9||994.9||994.8||0
1610713140000|2021-01-15 12:19:00|995|994.6|995.4|995.1|995.5|995.1|995|994.6|169
1610713150000|2021-01-15 12:19:10|995.3|995|995.4|994.9|995.4|995|995.2|994.9|0
1610713160000|2021-01-15 12:19:20|995.3||995.3||995.3||995.2||0
1610713190000|2021-01-15 12:19:50|995.4|995|995.8|995.5|995.8|995.5|995.4|995|1980
1610713200000|2021-01-15 12:20:00|995.7|995.4|995|994.8|995.8|995.4|995|994.8|5042
1610713210000|2021-01-15 12:20:10|994.9|994.7|994.5|994.2|995|994.7|994.5|994.2|2236
1610713220000|2021-01-15 12:20:20|994.6|994.3|994.6|994.3|994.6|994.3|994.4|994.2|0
1610713230000|2021-01-15 12:20:30||994.2||994.2||994.2||994.2|0
1610713240000|2021-01-15 12:20:40||994.3||994.2||994.3||994.2|0
1610713250000|2021-01-15 12:20:50|994.5||994.4||994.5||994.4||0
1610713260000|2021-01-15 12:21:00|994.3|994|994.2|994|994.4|994.1|994|993.8|3011
1610713270000|2021-01-15 12:21:10|994.4|993.9|994.4|994.1|994.4|994.2|994.4|993.9|961
1610713280000|2021-01-15 12:21:20|994.3|994|994.2|993.8|994.3|994|993.6|993.5|31574
1610713290000|2021-01-15 12:21:30|994.3|993.9|994.2|994.1|994.4|994.1|994.2|993.9|1773
1610713300000|2021-01-15 12:21:40|994.3|994.2|994.6|994.2|994.7|994.5|994.3|994.1|6187
1610713310000|2021-01-15 12:21:50|994.5|994.3|994.2|994.1|994.5|994.3|994.2|994.1|924
1610713320000|2021-01-15 12:22:00|994.1|994|994.2|994|994.5|994.2|994.1|994|660
1610713330000|2021-01-15 12:22:10|994.3|994.1|994.2|994|994.4|994.1|994.2|994|0
1610713340000|2021-01-15 12:22:20|994.3|994.1|994.2|994|994.3|994.1|994.2|994|300
1610713350000|2021-01-15 12:22:30|994.1|993.9|994|993.7|994.1|993.9|993.8|993.4|3092
1610713360000|2021-01-15 12:22:40|993.9|993.6|993.9|993.5|993.9|993.6|993.9|993.5|0
1610713370000|2021-01-15 12:22:50|994|993.7|993.7|993.3|994|993.8|993.6|993.2|10660
1610713380000|2021-01-15 12:23:00|993.6|993.4|993.2|992.9|993.9|993.6|993.2|992.9|9890
1610713390000|2021-01-15 12:23:10|993.1|992.8|993.8|993.3|993.8|993.3|993|992.6|4635
1610713400000|2021-01-15 12:23:20|993.7||993.7||993.7||993.7||0
1610713410000|2021-01-15 12:23:30|993.8|993.4|993.7|993.3|993.8|993.5|993.7|993.3|3
1610713420000|2021-01-15 12:23:40|993.6|993.5|993.5|993.1|993.6|993.5|993.4|993.1|3440
1610713430000|2021-01-15 12:23:50|993.6|993.2|993.8|993.5|993.8|993.5|993.6|993.2|0
1610713440000|2021-01-15 12:24:00|993.7|993.3|993.8|993.5|993.9|993.7|993.6|993.3|2900
1610713450000|2021-01-15 12:24:10|993.7|993.4|993.6|993.3|993.8|993.4|993.3|992.9|1278
1610713460000|2021-01-15 12:24:20|993.7||993.8||993.8||993.6||0
1610713490000|2021-01-15 12:24:50|993.7|993.2|993.6|993.2|993.7|993.3|993.6|993.1|700
1610713500000|2021-01-15 12:25:00|993.7|993.5|994|993.8|994.5|994|993.5|993.1|30652
1610713510000|2021-01-15 12:25:10|993.9|993.7|993.9|993.6|994|993.7|993.9|993.6|1606
1610713520000|2021-01-15 12:25:20|993.8|993.5|993.5|993.2|993.8|993.5|993.5|993.2|2366
1610713530000|2021-01-15 12:25:30|993.4|993|993.1|992.8|993.4|993|993.1|992.8|1700
1610713540000|2021-01-15 12:25:40|993.2|992.9|993.1|992.9|993.2|992.9|993.1|992.8|900
1610713550000|2021-01-15 12:25:50|993.2|993|993.2|992.9|993.4|993.1|993|992.8|4673
1610713560000|2021-01-15 12:26:00|993.3|993|993.4|993.1|993.6|993.3|993.3|992.9|4152
1610713570000|2021-01-15 12:26:10|993.5|993.2|993.6|993.3|993.6|993.3|993.5|993.2|514
1610713580000|2021-01-15 12:26:20|993.5|993.2|993.6|993.4|993.6|993.5|993.5|993.2|1329
1610713610000|2021-01-15 12:26:50|993.5||993.5||993.6||993.5||0
1610713620000|2021-01-15 12:27:00|993.6|993.5|993.6|993.4|993.6|993.5|993.6|993.4|608
1610713630000|2021-01-15 12:27:10|993.5|993.5|993.6|993.4|993.6|993.5|993.5|993.4|0
1610713640000|2021-01-15 12:27:20|993.7|993.5|994.1|993.9|994.1|993.9|993.7|993.5|2245
1610713660000|2021-01-15 12:27:40|994||994||994.1||994||0
1610713670000|2021-01-15 12:27:50|993.9|993.7|993.6|993.4|993.9|993.7|993.5|993.3|3675
1610713680000|2021-01-15 12:28:00|993.7|993.5|993.9|993.6|993.9|993.6|993.7|993.5|538
1610713690000|2021-01-15 12:28:10|994||993.9||994||993.9||0
1610713700000|2021-01-15 12:28:20|993.8|993.4|993.7|993.4|993.8|993.6|993.6|993.4|2590
1610713710000|2021-01-15 12:28:30|993.8||993.8||993.8||993.8||0
1610713720000|2021-01-15 12:28:40|993.9|993.5|994|993.8|994|993.8|993.9|993.5|1011
1610713730000|2021-01-15 12:28:50|993.9|993.7|994|993.6|994|993.7|993.9|993.6|0
1610713740000|2021-01-15 12:29:00|993.9|993.7|993.9|993.6|994|993.8|993.9|993.6|790
1610713760000|2021-01-15 12:29:20||993.7||993.7||993.8||993.7|0
1610713770000|2021-01-15 12:29:30|994|993.8|994.7|994.5|994.7|994.5|994|993.7|8776
1610713780000|2021-01-15 12:29:40|994.6|994.4|994.4|994.2|994.6|994.5|994.4|994.2|1255
1610713790000|2021-01-15 12:29:50|994.5|994.3|994.6|994.3|994.6|994.3|994.5|994.2|0
1610713800000|2021-01-15 12:30:00|994.5|994.1|994.2|993.6|994.5|994.1|994.2|993.6|3131
1610713810000|2021-01-15 12:30:10|994.1|993.5|994|993.6|994.2|993.9|993.8|993.4|2897
1610713820000|2021-01-15 12:30:20|993.9|993.7|993.9|993.7|994|993.7|993.8|993.6|578
1610713830000|2021-01-15 12:30:30|993.8|993.6|993.8|993.6|993.9|993.6|993.7|993.6|987
1610713840000|2021-01-15 12:30:40|993.9|993.7|993.9|993.7|993.9|993.7|993.8|993.6|514
1610713850000|2021-01-15 12:30:50|993.8|993.6|993.5|993.2|993.8|993.6|993.3|993.1|19968
1610713860000|2021-01-15 12:31:00|993.6|993.3|993.8|993.5|993.8|993.5|993.6|993.3|514
1610713870000|2021-01-15 12:31:10|993.9|993.6|994|993.6|994|993.6|993.8|993.5|986
1610713880000|2021-01-15 12:31:20|994.1|993.7|994.2|994|994.3|994|994.1|993.7|3812
1610713900000|2021-01-15 12:31:40|994.1|993.8|993.9|993.6|994.1|993.8|993.8|993.6|3435
1610713910000|2021-01-15 12:31:50|993.8|993.5|993.6|993.3|993.8|993.5|993.6|993.3|0
1610713920000|2021-01-15 12:32:00|993.5|993.2|993.5|993.2|993.6|993.3|993.4|993.1|3297
1610713930000|2021-01-15 12:32:10|993.6|993.3|993.6|993.3|993.6|993.4|993.6|993.3|0
1610713940000|2021-01-15 12:32:20|993.8|993.4|994|993.7|994|993.7|993.8|993.4|1228
1610713950000|2021-01-15 12:32:30|994.1|993.8|994.3|994|994.3|994|994.1|993.8|458
1610713960000|2021-01-15 12:32:40||994.1||994.2||994.2||994.1|877
1610713980000|2021-01-15 12:33:00|994.2|994.1|994.1|994|994.3|994.1|994.1|994|932
1610713990000|2021-01-15 12:33:10|994|993.9|994.1|994|994.1|994|994|993.9|222
1610714000000|2021-01-15 12:33:20|994.2|993.9|994.4|994|994.4|994.2|994.2|993.9|2128
1610714020000|2021-01-15 12:33:40|994.3||994.4||994.4||994.3||0
1610714040000|2021-01-15 12:34:00|994.3|993.9|994.1|993.9|994.3|994|994.1|993.9|1463
1610714050000|2021-01-15 12:34:10|994|993.8|994.1|993.8|994.1|993.8|993.9|993.8|2422
1610714060000|2021-01-15 12:34:20|994.2|993.9|994.3|993.9|994.3|994|994.2|993.9|0
1610714070000|2021-01-15 12:34:30|994.2|993.8|994.3|994.1|994.3|994.1|994.1|993.8|4755
1610714080000|2021-01-15 12:34:40|994.4|994.2|994.4|994.3|994.4|994.3|994.4|994.2|272
1610714100000|2021-01-15 12:35:00|994.3|994.1|994.1|993.8|994.3|994.1|994.1|993.7|1403
1610714110000|2021-01-15 12:35:10|994|993.7|994.1|993.7|994.1|993.8|994|993.7|200
1610714130000|2021-01-15 12:35:30|994.2|993.8|994.3|993.9|994.4|994|994.2|993.8|34
1610714150000|2021-01-15 12:35:50|994.2||994.2||994.2||994.1||0
1610714160000|2021-01-15 12:36:00|994.1|993.8|994.1|993.7|994.1|993.8|994.1|993.7|0
1610714180000|2021-01-15 12:36:20||993.8||993.7||993.8||993.7|200
1610714190000|2021-01-15 12:36:30|994.2|993.8|994|993.7|994.3|994.1|993.9|993.6|4315
1610714200000|2021-01-15 12:36:40|993.9|993.8|993.6|993.3|994|993.8|993.6|993.3|5758
1610714210000|2021-01-15 12:36:50|993.5|993.2|993.7|993.5|993.7|993.5|993.5|993.1|2525
1610714220000|2021-01-15 12:37:00|993.6|993.4|993.8|993.6|993.9|993.7|993.6|993.3|9880
1610714230000|2021-01-15 12:37:10|993.9|993.7|993.9|993.6|993.9|993.7|993.9|993.6|756
1610714240000|2021-01-15 12:37:20|994|993.7|994.1|993.9|994.1|993.9|993.9|993.6|57
1610714250000|2021-01-15 12:37:30|994.3|993.8|994.2|994|994.3|994.1|994.2|993.8|914
1610714260000|2021-01-15 12:37:40|994.1|993.9|993.7|993.5|994.1|994|993.7|993.4|3690
1610714270000|2021-01-15 12:37:50|993.6|993.4|993.8|993.6|993.8|993.6|993.5|993.2|2697
1610714280000|2021-01-15 12:38:00|993.6|993.5|993.8|993.5|993.8|993.5|993.6|993.4|411
1610714290000|2021-01-15 12:38:10|993.7|993.4|993.7|993.4|993.7|993.4|993.7|993.3|0
1610714300000|2021-01-15 12:38:20|993.8|993.5|992.9|992.6|993.8|993.5|992.9|992.5|3017
1610714310000|2021-01-15 12:38:30|992.8|992.5|992.9|992.5|993|992.7|992.7|992.4|450
1610714320000|2021-01-15 12:38:40|992.8|992.4|992.7|992.4|992.8|992.4|992.7|992.3|0
1610714330000|2021-01-15 12:38:50|992.4|992.3|992.5|992.3|992.6|992.3|992.4|992.2|829
1610714340000|2021-01-15 12:39:00|992.6|992.4|992.9|992.5|992.9|992.6|992.6|992.4|991
1610714360000|2021-01-15 12:39:20|992.8|992.4|992.3|992|992.8|992.5|992.3|992|1163
1610714370000|2021-01-15 12:39:30|992.4|992.1|992.4|992.1|992.4|992.1|992.3|992|0
1610714380000|2021-01-15 12:39:40|992.1|992.2|992.4|992.2|992.4|992.2|992.1|992|3050
1610714390000|2021-01-15 12:39:50|992.5|992.1|992.4|992.3|992.7|992.3|992.4|992|2293
1610714400000|2021-01-15 12:40:00|992.5|992.2|992.5|992.2|992.5|992.2|992.3|992.1|16
1610714410000|2021-01-15 12:40:10|992.4|992.1|992.5|992.1|992.5|992.1|992.2|992|1364
1610714420000|2021-01-15 12:40:20|992.6|992.3|992.6|992.3|992.7|992.4|992.5|992.2|0
1610714430000|2021-01-15 12:40:30|992.5|992.2|992.5|992.2|992.5|992.2|992.3|992.2|1949
1610714440000|2021-01-15 12:40:40|992.4||992.4||992.4||992.4||0
1610714450000|2021-01-15 12:40:50|992.5|992.3|992.3|992|992.5|992.3|992.2|992|1196
1610714460000|2021-01-15 12:41:00|992.2|992.1|992.4|992.1|992.6|992.1|992.2|992.1|394
1610714470000|2021-01-15 12:41:10|992.5||992.6||992.6||992.4||0
1610714480000|2021-01-15 12:41:20|992.5|992|991.9|991.7|992.5|992.1|991.9|991.6|11582
1610714490000|2021-01-15 12:41:30|992|991.8|992|991.8|992|991.8|992|991.7|1298
1610714500000|2021-01-15 12:41:40|992.1|991.9|992.3|991.8|992.3|992|992.1|991.8|819
1610714510000|2021-01-15 12:41:50||991.9||992||992||991.9|0
1610714520000|2021-01-15 12:42:00|992.4|992.1|992.6|992.2|992.6|992.3|992.4|992.1|698
1610714530000|2021-01-15 12:42:10|992.5||992.6||992.6||992.5||0
1610714540000|2021-01-15 12:42:20|992.5|992.3|992.9|992.6|992.9|992.6|992.5|992.3|3
1610714570000|2021-01-15 12:42:50|993|992.7|993.1|992.9|993.2|992.9|993|992.7|1388
1610714580000|2021-01-15 12:43:00|993.2|992.8|993.2|992.9|993.3|993|993.1|992.8|1229
1610714610000|2021-01-15 12:43:30|993.3|993|993.3|993|993.3|993|993.3|993|0
1610714620000|2021-01-15 12:43:40|993.2|992.9|992.6|992.5|993.2|992.9|992.6|992.5|6501
1610714630000|2021-01-15 12:43:50|992.7|992.4|992.6|992.4|992.8|992.5|992.6|992.4|0
1610714640000|2021-01-15 12:44:00|992.7|992.5|992.6|992.2|992.7|992.5|992.4|992|2830
1610714650000|2021-01-15 12:44:10|992.5|992.1|992.2|992|992.5|992.1|992.2|992|841
1610714660000|2021-01-15 12:44:20|992.1|991.8|991.8|991.5|992.1|991.8|991.8|991.5|5232
1610714670000|2021-01-15 12:44:30|991.7|991.3|991.4|991.1|991.7|991.3|991.4|991|831
1610714680000|2021-01-15 12:44:40|991.3|991.2|990.4|990.1|991.4|991.2|990.3|990|14608
1610714690000|2021-01-15 12:44:50|990.5|990.2|990.6|990.3|990.8|990.7|990.3|990.1|5786
1610714700000|2021-01-15 12:45:00|990.5|990.2|990.9|990.5|990.9|990.5|990.5|990.1|1131
1610714710000|2021-01-15 12:45:10|990.8|990.6|991|990.9|991.2|990.9|990.8|990.6|2825
1610714720000|2021-01-15 12:45:20|991.2||991.2||991.3||991||1640
1610714730000|2021-01-15 12:45:30|991.3|991|991.3|991.1|991.3|991.1|991.3|991|0
1610714740000|2021-01-15 12:45:40|991.2|991.2|991.8|991.5|991.8|991.5|991.2|991.2|3642
1610714750000|2021-01-15 12:45:50|991.9|991.6|991.8|991.5|991.9|991.6|991.6|991.4|474
1610714760000|2021-01-15 12:46:00|991.9|991.6|991.9|991.7|991.9|991.7|991.8|991.6|0
1610714770000|2021-01-15 12:46:10|992.1|991.8|992.4|992.1|992.4|992.1|992.1|991.7|233
1610714780000|2021-01-15 12:46:20|992.5||992.5||992.5||992.5||0
1610714790000|2021-01-15 12:46:30|992.4||992.4||992.5||992.4||0
1610714800000|2021-01-15 12:46:40|992.5||992.4||992.5||992.4||0
1610714810000|2021-01-15 12:46:50|992.1|992|992.5|992.2|992.6|992.2|992.1|992|1509
1610714820000|2021-01-15 12:47:00|992.4|992.1|992.6|992.2|992.6|992.2|992.3|992.1|1732
1610714830000|2021-01-15 12:47:10|992.5||992.7||992.7||992.5||0
1610714840000|2021-01-15 12:47:20|992.8|992.3|992.9|992.5|993|992.7|992.7|992.3|1908
1610714850000|2021-01-15 12:47:30||992.6||992.6||992.6||992.5|0
1610714860000|2021-01-15 12:47:40|992.8|992.7|992.6|992.2|992.8|992.7|992.5|992.2|3214
1610714870000|2021-01-15 12:47:50|992.5|992.1|992|991.7|992.5|992.1|991.9|991.7|0
1610714880000|2021-01-15 12:48:00|992.1|991.5|991.4|991.2|992.1|991.7|991.4|991.1|2214
1610714890000|2021-01-15 12:48:10|991.6|991.3|991.6|991.2|991.7|991.4|991.4|991.2|3815
1610714900000|2021-01-15 12:48:20|991.7|991.3|991.8|991.4|991.8|991.4|991.6|991.3|0
1610714910000|2021-01-15 12:48:30||991.3||991.2||991.3||991.2|0
1610714930000|2021-01-15 12:48:50|991.7|990.9|991|990.6|991.7|991|991|990.5|6277
1610714940000|2021-01-15 12:49:00|991.1|990.7|991.7|991.4|991.7|991.4|991.1|990.7|4164
1610714960000|2021-01-15 12:49:20|991.6|991.3|991.6|991.4|991.7|991.4|991.6|991.3|0
1610714970000|2021-01-15 12:49:30|991.7|991.3|991.4|991|991.7|991.3|991.2|990.9|2448
1610714980000|2021-01-15 12:49:40|991.3|990.9|991|990.6|991.3|990.9|991|990.6|477
1610714990000|2021-01-15 12:49:50||990.5||990.5||990.5||990.5|0
1610715000000|2021-01-15 12:50:00|991.1|990.6|990.6|990.1|991.2|990.8|990.3|990|9391
1610715010000|2021-01-15 12:50:10|990.5|990.2|991|990.6|991.1|990.7|990.4|990.1|4018
1610715020000|2021-01-15 12:50:20|991.1|990.8|991.4|990.9|991.4|991.1|990.9|990.8|3506
1610715030000|2021-01-15 12:50:30|991.3|991|991.2|990.9|991.4|991.1|991|990.9|2100
1610715040000|2021-01-15 12:50:40|991.3|991|991.2|990.9|991.4|991|991.1|990.9|760
1610715050000|2021-01-15 12:50:50|991.1|990.7|990.9|990.6|991.2|990.7|990.7|990.6|1778
1610715060000|2021-01-15 12:51:00|990.8|990.5|990.3|990.2|990.9|990.6|990.2|990|1307
1610715070000|2021-01-15 12:51:10|990.4|990.3|990.5|990.2|990.7|990.4|990.4|990.1|2252
1610715080000|2021-01-15 12:51:20|990.6||990.8||990.8||990.5||0
1610715090000|2021-01-15 12:51:30|990.7|990.1|990.8|990.4|990.8|990.5|990.6|990.1|1441
1610715100000|2021-01-15 12:51:40|990.4|990.3|990.6|990.4|990.8|990.4|990.4|990.3|773
1610715110000|2021-01-15 12:51:50|990.7|990.3|990.6|990.3|990.7|990.3|990.6|990.3|1346
1610715120000|2021-01-15 12:52:00|990.7|990.4|990.6|990.4|990.7|990.5|990.6|990.4|700
1610715130000|2021-01-15 12:52:10|990.5|990.3|990.6|990.2|990.6|990.3|990.4|990.2|3409
1610715140000|2021-01-15 12:52:20|990.5|990.3|990.8|990.4|990.9|990.7|990.4|990.2|10100
1610715160000|2021-01-15 12:52:40|990.7|990.3|990.4|990.2|990.7|990.3|990.4|990.2|600
1610715170000|2021-01-15 12:52:50|990.5|990.3|990.4|990.1|990.6|990.3|990.1|990|2786
1610715180000|2021-01-15 12:53:00|990.5|990.2|990.6|990.2|990.6|990.3|990.4|990|1760
1610715190000|2021-01-15 12:53:10|990.7|990.3|990.9|990.6|990.9|990.6|990.7|990.3|839
1610715200000|2021-01-15 12:53:20|990.8|990.4|990.4|990.1|990.8|990.4|990.2|990|12027
1610715210000|2021-01-15 12:53:30|990.5|990|990.4|990.1|990.5|990.2|990.4|990|0
1610715220000|2021-01-15 12:53:40|990.5|990.2|990.4|990.2|990.6|990.3|990.4|990.1|1216
1610715230000|2021-01-15 12:53:50|990.5|990.3|990.2|990|990.6|990.3|990.1|990|3069
1610715250000|2021-01-15 12:54:10|990.1||990.1||990.1||990.1||0
1610715270000|2021-01-15 12:54:30|990.2|990.1|990.7|990.3|990.7|990.3|990.2|990|2351
1610715280000|2021-01-15 12:54:40|990.6|990.2|990.3|990.2|990.6|990.2|990.3|990.2|0
1610715290000|2021-01-15 12:54:50|990.2|990.1|990.2|990|990.2|990.1|990.2|990|657
1610715300000|2021-01-15 12:55:00|990.3|990.1|988.5|988.2|990.3|990.1|988.3|988|33537
1610715310000|2021-01-15 12:55:10|988.6|988.3|988.5|988.2|988.8|988.5|988.5|988.2|620
1610715320000|2021-01-15 12:55:20|988.6|988.3|988.5|988|988.7|988.4|988.4|988|5427
1610715330000|2021-01-15 12:55:30|988.4|988.1|988.4|988.1|988.7|988.5|988.3|988.1|3959
1610715340000|2021-01-15 12:55:40|988.5|988.2|988.4|988.2|988.5|988.2|988.4|988.2|0
1610715350000|2021-01-15 12:55:50|988.5|988.3|988.7|988.3|988.7|988.4|988.4|988.2|672
1610715360000|2021-01-15 12:56:00|988.8|988.4|989|988.7|989.6|989.1|988.7|988.4|22751
1610715370000|2021-01-15 12:56:10|989.1|988.8|989.8|989.5|989.8|989.5|989|988.7|2754
1610715380000|2021-01-15 12:56:20|989.9|989.6|989.6|989.2|989.9|989.7|989.4|989.1|5842
1610715390000|2021-01-15 12:56:30|989.5|989.3|989.8|989.4|989.9|989.4|989.5|989.3|806
1610715400000|2021-01-15 12:56:40|989.7|989.3|989.7|989.4|990|989.4|989.6|989.3|1000
1610715420000|2021-01-15 12:57:00|989.9|989.5|990|989.7|990.1|989.7|989.8|989.5|1339
1610715430000|2021-01-15 12:57:10|989.9|989.8|990.3|990|990.3|990|989.8|989.8|0
1610715440000|2021-01-15 12:57:20|990.4|990.1|990.4|990|990.4|990.1|990.4|990|0
1610715450000|2021-01-15 12:57:30||990.1||990.1||990.1||990.1|0
1610715460000|2021-01-15 12:57:40|990.3|990|990|989.9|990.4|990|990|989.9|5021
1610715470000|2021-01-15 12:57:50|989.9|989.7|989.3|989.1|989.9|989.7|989.2|989.1|8666
1610715480000|2021-01-15 12:58:00|989.2|989|988.9|988.7|989.2|989|988.9|988.7|1150
1610715490000|2021-01-15 12:58:10|989|988.8|989.1|988.8|989.1|988.8|988.9|988.7|1277
1610715500000|2021-01-15 12:58:20|989.2||989.2||989.2||989.2||0
1610715510000|2021-01-15 12:58:30|989.3|988.9|989.4|989|989.5|989|989.3|988.8|1457
1610715520000|2021-01-15 12:58:40|989.3|988.9|989.2|988.8|989.3|988.9|989.2|988.8|0
1610715530000|2021-01-15 12:58:50|989.1|988.7|989|988.8|989.1|988.8|989|988.7|2286
1610715540000|2021-01-15 12:59:00|988.9|988.7|988.9|988.5|988.9|988.7|988.7|988.4|1450
1610715550000|2021-01-15 12:59:10|989||988.9||989||988.9||0
1610715570000|2021-01-15 12:59:30|989|988.6|989|988.7|989.2|988.9|989|988.6|524
1610715580000|2021-01-15 12:59:40|988.8|988.6|988.7|988.5|988.8|988.6|988.7|988.4|0
1610715590000|2021-01-15 12:59:50|988.6|988.4|987.4|987|988.6|988.5|987.3|987|36466
1610715600000|2021-01-15 13:00:00|987.3|987.1|987.4|987.1|987.4|987.1|987.3|987|0
1610715610000|2021-01-15 13:00:10|987.3|987.2|987.4|987.1|987.7|987.3|987.3|987.1|3524
1610715620000|2021-01-15 13:00:20|987.3|987.2|987.4|987.1|987.4|987.2|987.3|987.1|2396
1610715630000|2021-01-15 13:00:30|987.3||987.3||987.3||987.3||0
1610715640000|2021-01-15 13:00:40|987.4|987.2|988|987.6|988.1|987.6|987.4|987.1|1392
1610715660000|2021-01-15 13:01:00|988.1|987.7|988|987.7|988.2|987.9|987.9|987.6|1789
1610715670000|2021-01-15 13:01:10|988.2|987.8|987.9|987.8|988.2|987.9|987.9|987.7|4526
1610715680000|2021-01-15 13:01:20|987.8|987.7|988.1|987.8|988.1|987.8|987.8|987.7|286
1610715690000|2021-01-15 13:01:30|988|987.7|987.5|987.2|988.1|987.8|987.5|987.2|2575
1610715700000|2021-01-15 13:01:40|987.4|987.1|987.5|987.1|987.5|987.3|987.1|987|2849
1610715710000|2021-01-15 13:01:50|987.4|987|987.3|987.1|987.5|987.2|987.3|987|1000
1610715720000|2021-01-15 13:02:00|987.4|987.2|987.5|987.2|987.9|987.6|987.3|987.1|24933
1610715730000|2021-01-15 13:02:10|987.4|987.1|987.4|987.2|987.7|987.3|987.3|987|3111
1610715740000|2021-01-15 13:02:20|987.3|987.1|987.4|986.9|987.4|987.1|987.1|986.8|5110
1610715750000|2021-01-15 13:02:30|987.3|986.8|987|986.6|987.3|986.8|987|986.5|567
1610715760000|2021-01-15 13:02:40|986.9|986.5|987.1|986.8|987.1|986.8|986.8|986.5|7962
1610715770000|2021-01-15 13:02:50|||||||||400
1610715780000|2021-01-15 13:03:00|987.2|986.9|987.2|987|987.2|987|987.2|986.9|0
1610715790000|2021-01-15 13:03:10|987.4|987.1|987.8|987.6|987.9|987.6|987.4|987.1|230
1610715800000|2021-01-15 13:03:20|987.7||987.8||987.8||987.7||0
1610715810000|2021-01-15 13:03:30|987.7|987.7|988.6|988.1|988.6|988.1|987.7|987.7|2271
1610715820000|2021-01-15 13:03:40|988.7|988.2|988.8|988.5|988.8|988.5|988.7|988.2|0
1610715830000|2021-01-15 13:03:50|988.9|988.6|989.1|988.7|989.2|988.7|988.9|988.6|0
1610715840000|2021-01-15 13:04:00|989.2||989.2||989.2||989.2||0
1610715850000|2021-01-15 13:04:10|989.1|988.8|989.2|988.9|989.2|988.9|989.1|988.8|450
1610715860000|2021-01-15 13:04:20|989.1|988.8|988.7|988.4|989.2|988.8|988.6|988.4|1354
1610715870000|2021-01-15 13:04:30|988.6|988.5|988.4|988.1|988.6|988.5|988.4|988.1|43
1610715880000|2021-01-15 13:04:40|988.3|987.9|988.1|987.7|988.4|988.1|988|987.7|1116
1610715890000|2021-01-15 13:04:50|988|987.8|988.1|987.8|988.1|987.8|988|987.8|1500
1610715900000|2021-01-15 13:05:00|988.2|987.9|988.2|987.8|988.4|988.2|988.1|987.8|949
1610715920000|2021-01-15 13:05:20|988.1|987.7|987.9|987.8|988.1|987.8|987.9|987.7|3101
1610715950000|2021-01-15 13:05:50|988.1|987.9|988.7|988.4|988.8|988.5|988|987.9|2427
1610715960000|2021-01-15 13:06:00|988.8|988.5|988.9|988.7|989.1|988.8|988.8|988.4|3115
1610715970000|2021-01-15 13:06:10|988.8|988.8|988.7|988.1|988.9|988.8|988.6|988.1|1943
1610715980000|2021-01-15 13:06:20|988.6|988|988.3|988|988.6|988|988.3|988|500
1610715990000|2021-01-15 13:06:30|988.2|988.1|988.3|988.1|988.3|988.1|988.1|988|1218
1610716000000|2021-01-15 13:06:40|988.2|988|988.7|988.5|988.7|988.5|988.2|988|7437
1610716010000|2021-01-15 13:06:50|988.6|988.6|988.7|988.5|988.7|988.6|988.6|988.5|829
1610716020000|2021-01-15 13:07:00|988.6|988.4|988.4|988.1|988.6|988.5|988.3|988.1|1251
1610716030000|2021-01-15 13:07:10|988.3|988|988.6|988.3|988.6|988.3|988.2|988|2884
1610716040000|2021-01-15 13:07:20|988.7|988.4|988.7|988.5|989.1|988.8|988.5|988.2|10848
1610716050000|2021-01-15 13:07:30|988.8|988.3|988.7|988.3|988.9|988.5|988.6|988.3|1200
1610716060000|2021-01-15 13:07:40||988.4||988.5||988.5||988.4|0
1610716070000|2021-01-15 13:07:50|988.6|988.4|988.7|988.4|988.7|988.4|988.6|988.3|1034
1610716080000|2021-01-15 13:08:00|988.6|988.3|988.9|988.7|988.9|988.7|988.4|988.2|8183
1610716090000|2021-01-15 13:08:10|989|988.8|988.9|988.7|989.2|989|988.9|988.7|2125
1610716100000|2021-01-15 13:08:20|989||989||989||989||0
1610716110000|2021-01-15 13:08:30|988.9|988.6|988.7|988.4|988.9|988.6|988.6|988.4|2063
1610716120000|2021-01-15 13:08:40|988.6|988.3|988.5|988.3|988.6|988.3|988.5|988.3|375
1610716130000|2021-01-15 13:08:50|988.6|988.5|988.5|988.4|988.7|988.5|988.5|988.4|300
1610716140000|2021-01-15 13:09:00|988.6|988.3|988.7|988.3|988.7|988.4|988.6|988.2|110
1610716150000|2021-01-15 13:09:10|988.8|988.4|988.7|988.4|989|988.7|988.6|988.4|3359
1610716160000|2021-01-15 13:09:20|988.6|988.3|988.7|988.3|988.7|988.3|988.5|988.2|455
1610716170000|2021-01-15 13:09:30|988.8||988.7||988.9||988.7||0
1610716180000|2021-01-15 13:09:40||988.2||988.2||988.2||988.2|0
1610716200000|2021-01-15 13:10:00||988.3||988.3||988.3||988.3|0
1610716220000|2021-01-15 13:10:20|988.6|988.2|988.3|988.1|988.6|988.3|988.3|988|991
1610716230000|2021-01-15 13:10:30|988.2|988|988.3|988|988.4|988.3|987.8|987.5|66200
1610716240000|2021-01-15 13:10:40|988.2|987.9|988.3|988|988.3|988.1|988.1|987.8|1329
1610716250000|2021-01-15 13:10:50|988.4|988.3|988.9|988.6|988.9|988.6|988.3|988|7300
1610716260000|2021-01-15 13:11:00|989|988.5|988.9|988.6|989.1|988.7|988.8|988.4|714
1610716270000|2021-01-15 13:11:10|988.8||988.8||988.8||988.8||0
1610716280000|2021-01-15 13:11:20|988.7|988.7|989|988.7|989|988.8|988.7|988.5|4598
1610716290000|2021-01-15 13:11:30|988.9|988.6|989|988.7|989|988.7|988.7|988.4|3138
1610716310000|2021-01-15 13:11:50|988.9|988.8|988.9|988.7|989|988.9|988.9|988.7|799
1610716320000|2021-01-15 13:12:00|988.8|988.6|988.8|988.5|988.9|988.6|988.7|988.5|1646
1610716330000|2021-01-15 13:12:10|988.7|988.4|988.5|988.3|988.7|988.4|988.4|988.3|1958
1610716340000|2021-01-15 13:12:20|988.6|988.4|988.8|988.5|988.8|988.6|988.6|988.4|516
1610716350000|2021-01-15 13:12:30|988.7|988.4|988.5|988.3|988.7|988.5|988.5|988.3|1341
1610716360000|2021-01-15 13:12:40|988.4|988|988|987.6|988.4|988|988|987.6|16029
1610716370000|2021-01-15 13:12:50|987.9|987.5|987.6|987.2|987.9|987.6|987.5|987.1|3433
1610716380000|2021-01-15 13:13:00|987.7|987.3|987.7|987.4|987.8|987.6|987.7|987.3|1574
1610716390000|2021-01-15 13:13:10|987.6|987.3|987.6|987.4|987.6|987.4|987.6|987.3|0
1610716400000|2021-01-15 13:13:20|987.7|987.5|987.6|987.4|987.8|987.6|987.6|987.4|907
1610716410000|2021-01-15 13:13:30||987.3||987.3||987.3||987.3|0
1610716420000|2021-01-15 13:13:40||987.4||987.4||987.4||987.4|0
1610716430000|2021-01-15 13:13:50|987.5|987.3|987.7|987.4|987.7|987.4|987.5|987.3|150
1610716440000|2021-01-15 13:14:00|987.8|987.5|987.7|987.5|987.8|987.6|987.7|987.4|755
1610716450000|2021-01-15 13:14:10|987.8|987.6|987.8|987.6|987.8|987.6|987.8|987.6|0
1610716460000|2021-01-15 13:14:20|987.9|987.7|987.6|987.4|988.1|987.9|987.6|987.4|4203
1610716480000|2021-01-15 13:14:40|987.7|987.5|987.8|987.5|987.9|987.6|987.7|987.5|0
1610716490000|2021-01-15 13:14:50|987.7||987.7||987.7||987.7||150
1610716500000|2021-01-15 13:15:00|987.8|987.6|987.9|987.6|987.9|987.6|987.8|987.6|517
1610716510000|2021-01-15 13:15:10|988|987.7|988|987.8|988.1|987.8|988|987.7|1206
1610716520000|2021-01-15 13:15:20|988.1|987.9|988.2|987.9|988.3|988.1|988.1|987.9|888
1610716530000|2021-01-15 13:15:30|988.1|987.8|988.1|987.9|988.1|987.9|988.1|987.8|0
1610716540000|2021-01-15 13:15:40|988|988|988.2|988|988.2|988|988|988|517
1610716560000|2021-01-15 13:16:00|988.1|987.9|988.5|988.2|988.5|988.2|988.1|987.9|2673
1610716570000|2021-01-15 13:16:10|988.4|988.1|988.5|988.1|988.5|988.2|988.4|988.1|0
1610716580000|2021-01-15 13:16:20|988.4|988|988.3|988|988.7|988.5|988.1|987.9|20511
1610716600000|2021-01-15 13:16:40|988.4|988.1|988.4|988.1|988.4|988.2|988.4|988.1|2568
1610716610000|2021-01-15 13:16:50|988.5||988.5||988.5||988.5||0
1610716620000|2021-01-15 13:17:00|988.3||988.3||988.3||988.3||0
1610716630000|2021-01-15 13:17:10||988.2||988.1||988.2||988.1|988
1610716640000|2021-01-15 13:17:20|988.4|988.2|989.4|989|989.5|989|988.4|988.2|2210
1610716650000|2021-01-15 13:17:30|989.5|989.1|989.4|989|989.5|989.2|989.4|989|0
1610716670000|2021-01-15 13:17:50|989.3|988.9|989.2|989|989.3|989|989.2|988.9|1789
1610716680000|2021-01-15 13:18:00|989.1|988.9|989.6|989.3|989.6|989.3|989.1|988.8|5520
1610716690000|2021-01-15 13:18:10|989.4|989.2|989.6|989.3|989.7|989.4|989.4|989.1|87
1610716700000|2021-01-15 13:18:20|989.7||989.7||989.7||989.7||0
1610716710000|2021-01-15 13:18:30|989.6|989.4|989.4|989.1|989.7|989.4|989.3|989.1|2307
1610716760000|2021-01-15 13:19:20|989.5|989.2|989.6|989.2|989.6|989.2|989.5|989.2|3750
1610716770000|2021-01-15 13:19:30|989.5|989.1|989.4|989.1|989.5|989.1|989.3|989.1|1030
1610716780000|2021-01-15 13:19:40|989.5|989.2|989.4|989.2|989.5|989.2|989.2|989|2420
1610716800000|2021-01-15 13:20:00|989.5|989.3|989.5|989.4|989.5|989.4|989.5|989.3|0
1610716810000|2021-01-15 13:20:10|989.6|989.5|989.9|989.6|990|989.8|989.6|989.4|731
1610716820000|2021-01-15 13:20:20|989.8|989.5|989.4|989.1|989.8|989.6|989.3|989|3057
1610716830000|2021-01-15 13:20:30|989.3|989|988.8|988.4|989.5|989.2|988.8|988.4|2551
1610716840000|2021-01-15 13:20:40|988.7|988.3|988.7|988.3|988.7|988.4|988.6|988.2|0
1610716850000|2021-01-15 13:20:50||988.4||988.5||988.5||988.4|975
1610716860000|2021-01-15 13:21:00|988.9|988.6|988.9|988.7|989|988.8|988.9|988.6|5747
1610716870000|2021-01-15 13:21:10|989|988.8|988.9|988.7|989|988.8|988.9|988.7|0
1610716880000|2021-01-15 13:21:20|988.8||988.8||988.8||988.8||0
1610716890000|2021-01-15 13:21:30|988.9|988.8|988.9|988.8|988.9|988.8|988.9|988.7|6087
1610716900000|2021-01-15 13:21:40|989|988.9|989|988.9|989|988.9|989|988.9|3
1610716910000|2021-01-15 13:21:50|||||||||277
1610716920000|2021-01-15 13:22:00|989.3|989|989.6|989.2|989.9|989.4|989.3|989|9909
1610716930000|2021-01-15 13:22:10|989.7|989.3|989.6|989.2|989.7|989.4|989.6|989.2|0
1610716940000|2021-01-15 13:22:20|989.5||989.6||989.6||989.5||200
1610716950000|2021-01-15 13:22:30||989.3||989.4||989.4||989.3|0
1610716970000|2021-01-15 13:22:50|989.5|989.3|989.4|989.2|989.5|989.3|989.4|989.2|0
1610716980000|2021-01-15 13:23:00|989.3|989.1|989.3|989.2|989.3|989.2|989.2|989|7004
1610717010000|2021-01-15 13:23:30|989.4|989.3|989.5|989.3|989.5|989.4|989.4|989.3|1985
1610717020000|2021-01-15 13:23:40|989.4|989.2|989.1|988.9|989.4|989.2|989.1|988.9|3590
1610717030000|2021-01-15 13:23:50|989|988.8|989|988.6|989|988.8|988.9|988.6|863
1610717040000|2021-01-15 13:24:00|989.1|988.7|989.1|988.8|989.1|988.8|989|988.6|944
1610717050000|2021-01-15 13:24:10|989|988.7|988.9|988.6|989|988.7|988.6|988.5|2887
1610717060000|2021-01-15 13:24:20|989|988.7|988.9|988.6|989|988.7|988.8|988.5|1357
1610717070000|2021-01-15 13:24:30|988.8|988.5|988.5|988.2|988.8|988.5|988.5|988.1|2452
1610717080000|2021-01-15 13:24:40|988.6|988.1|988.4|988.1|988.6|988.2|988.3|988.1|2134
1610717090000|2021-01-15 13:24:50|988.3||988.3||988.3||988.2||1359
1610717110000|2021-01-15 13:25:10|988.2|988.2|988.3|988.1|988.4|988.3|988.2|988.1|1786
1610717120000|2021-01-15 13:25:20|988.2|988|988.3|988|988.4|988.1|988.1|988|4010
1610717130000|2021-01-15 13:25:30||988.1||988.1||988.1||988.1|0
1610717140000|2021-01-15 13:25:40||988||988||988||988|0
1610717150000|2021-01-15 13:25:50|988.2|988.1|988.3|988|988.3|988.1|988.2|988|1266
1610717160000|2021-01-15 13:26:00|988.2|988.1|988.2|988|988.2|988.1|988.2|988|0
1610717180000|2021-01-15 13:26:20|988.1|987.9|987.7|987.4|988.1|987.9|987.5|987.3|7286
1610717190000|2021-01-15 13:26:30|987.5|987.5|987.7|987.4|987.7|987.6|987.5|987.4|701
1610717200000|2021-01-15 13:26:40|987.6||987.6||987.6||987.6||0
1610717210000|2021-01-15 13:26:50|987.7||987.7||987.7||987.7||0
1610717220000|2021-01-15 13:27:00|987.8|987.5|987.9|987.7|988|987.7|987.7|987.5|1145
1610717230000|2021-01-15 13:27:10|988||987.9||988||987.9||0
1610717240000|2021-01-15 13:27:20|988|987.8|987.9|987.7|988.1|987.8|987.9|987.7|1000
1610717250000|2021-01-15 13:27:30|987.8|987.6|987|986.7|987.8|987.6|987|986.6|15340
1610717260000|2021-01-15 13:27:40|986.9|986.6|987|986.8|987|986.8|986.9|986.5|1266
1610717270000|2021-01-15 13:27:50||986.7||986.7||986.7||986.7|0
1610717280000|2021-01-15 13:28:00|986.9||986.9||986.9||986.9||0
1610717300000|2021-01-15 13:28:20|987||987||987||987||0
1610717320000|2021-01-15 13:28:40|986.9|986.8|986.9|986.7|987|986.8|986.9|986.5|5000
1610717330000|2021-01-15 13:28:50|986.8|986.5|986.4|986.1|986.8|986.7|986.2|986|12297
1610717340000|2021-01-15 13:29:00|986.5|986.2|986.5|986.3|986.5|986.3|986.4|986.1|2317
1610717350000|2021-01-15 13:29:10|986.4|986.2|986.4|986|986.4|986.2|986.4|986|0
1610717360000|2021-01-15 13:29:20|985.7|985.6|985.8|985.6|985.8|985.6|985.6|985.4|21926
1610717370000|2021-01-15 13:29:30|985.7|985.5|985.7|985.4|985.8|985.6|985.7|985.4|2519
1610717380000|2021-01-15 13:29:40|985.9|985.5|985.8|985.5|986|985.9|985.7|985.4|23080
1610717390000|2021-01-15 13:29:50|985.7|985.4|985.8|985.5|985.8|985.5|985.7|985.4|0
1610717400000|2021-01-15 13:30:00|985.7|985.4|986|985.6|986|985.8|985.1|985|24812
1610717410000|2021-01-15 13:30:10|986.1|985.7|986.1|985.8|986.1|985.9|986.1|985.7|4252
1610717420000|2021-01-15 13:30:20|986|985.9|986.1|985.9|986.1|985.9|986|985.9|100
1610717430000|2021-01-15 13:30:30|986|985.8|986|985.6|986.1|985.9|986|985.6|66
1610717440000|2021-01-15 13:30:40|986.1|985.7|986.4|986.3|986.7|986.3|986.1|985.7|3094
1610717450000|2021-01-15 13:30:50||986.2||986.3||986.3||986.2|0
1610717460000|2021-01-15 13:31:00|986.3|986.2|986.3|986.1|986.4|986.2|986.3|986.1|2784
1610717470000|2021-01-15 13:31:10|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.1|518
1610717480000|2021-01-15 13:31:20|986.3|986.1|986.1|986|986.3|986.1|986.1|986|1932
1610717490000|2021-01-15 13:31:30|986.2|985.8|986.8|986.4|986.8|986.4|986.2|985.8|1592
1610717500000|2021-01-15 13:31:40|986.9|986.5|986.9|986.6|987.1|986.6|986.8|986.5|0
1610717510000|2021-01-15 13:31:50|986.8|986.5|986.8|986.5|986.8|986.5|986.8|986.5|0
1610717520000|2021-01-15 13:32:00||986.6||986.6||986.6||986.6|0
1610717530000|2021-01-15 13:32:10|986.7|986.5|986.6|986.3|986.7|986.5|986.4|986.3|748
1610717550000|2021-01-15 13:32:30|986.5|986.2|986.4|986|986.5|986.2|986.4|985.9|1500
1610717560000|2021-01-15 13:32:40|986.3|985.9|986|985.8|986.3|986.1|986|985.7|5667
1610717570000|2021-01-15 13:32:50|986.2|985.9|986.2|985.8|986.5|986.2|986.2|985.8|2149
1610717580000|2021-01-15 13:33:00|986.1|985.7|985.8|985.4|986.1|985.8|985.8|985.4|700
1610717590000|2021-01-15 13:33:10|985.7|985.3|985.6|985.2|985.7|985.3|985.6|985.2|0
1610717600000|2021-01-15 13:33:20|985.5|985.1|985.4|985.1|985.5|985.1|985.3|985|1296
1610717610000|2021-01-15 13:33:30|985.3|985|984.4|984.2|985.3|985|984.4|984.1|161778
1610717620000|2021-01-15 13:33:40|984.5|984.1|984.6|984.4|984.6|984.4|984.5|984.1|1008
1610717630000|2021-01-15 13:33:50|984.5|984.3|984.6|984.3|984.6|984.3|984.5|984.3|288
1610717640000|2021-01-15 13:34:00|984.5|984.4|984.6|984.3|984.6|984.4|984.3|983.8|4168
1610717650000|2021-01-15 13:34:10|984.5|984.2|984.4|984.2|984.5|984.2|984.4|984.2|0
1610717660000|2021-01-15 13:34:20|984.5|984.3|984.7|984.3|984.8|984.6|984.5|984.2|4366
1610717670000|2021-01-15 13:34:30|984.6|984.4|984.8|984.5|984.8|984.5|984.6|984.4|552
1610717690000|2021-01-15 13:34:50|984.7||984.7||984.7||984.7||0
1610717700000|2021-01-15 13:35:00|984.8|984.6|984.8|984.7|984.9|984.7|984.7|984.6|4421
1610717710000|2021-01-15 13:35:10|984.9|984.8|984.9|984.6|985|984.8|984.8|984.6|2987
1610717720000|2021-01-15 13:35:20|985|984.7|985|984.8|985|984.9|985|984.7|612
1610717730000|2021-01-15 13:35:30|985.1|984.9|985.1|984.9|985.3|985|985|984.8|1932
1610717740000|2021-01-15 13:35:40|985|985|985.1|984.9|985.1|985|985|984.9|0
1610717750000|2021-01-15 13:35:50||985||985||985||985|0
1610717760000|2021-01-15 13:36:00|985.2|984.9|985.2|985|985.2|985|985.1|984.9|1115
1610717770000|2021-01-15 13:36:10|985.3|985.1|985.4|985.2|985.6|985.3|985.3|985.1|4674
1610717780000|2021-01-15 13:36:20|985.3|985.1|985.2|985|985.3|985.1|985.1|985|4441
1610717790000|2021-01-15 13:36:30|985.1|984.9|985.3|985|985.3|985.1|985.1|984.9|700
1610717800000|2021-01-15 13:36:40|985.4|985.1|985.1|985|985.4|985.3|985.1|985|451
1610717810000|2021-01-15 13:36:50|985|984.9|984.7|984.5|985|984.9|984.7|984.3|1965
1610717820000|2021-01-15 13:37:00|984.8|984.4|984.5|984.3|985|984.8|984.5|984.3|4715
1610717830000|2021-01-15 13:37:10|984.6|984.4|984.6|984.3|984.7|984.4|984.4|984.3|3653
1610717840000|2021-01-15 13:37:20|984.5|984.2|984.2|984|984.5|984.2|984.1|984|2068
1610717850000|2021-01-15 13:37:30|984.1|983.9|984.1|984|984.1|984|983.9|983.6|640
1610717860000|2021-01-15 13:37:40|984.2|984.1|983.8|983.6|984.4|984.1|983.8|983.6|4555
1610717870000|2021-01-15 13:37:50||983.7||983.6||983.7||983.6|0
1610717880000|2021-01-15 13:38:00|983.9|983.7|984|983.7|984|983.9|983.8|983.5|3026
1610717890000|2021-01-15 13:38:10|983.9|983.6|983.9|983.6|983.9|983.6|983.9|983.6|8
1610717900000|2021-01-15 13:38:20||983.5||983.6||983.6||983.5|0
1610717910000|2021-01-15 13:38:30|983.8|983.5|983.7|983.4|983.8|983.5|983.6|983.4|556
1610717920000|2021-01-15 13:38:40|983.8|983.5|983.7|983.5|983.8|983.6|983.7|983.4|537
1610717930000|2021-01-15 13:38:50|983.8|983.4|984.1|983.9|984.1|984|983.8|983.4|5492
1610717940000|2021-01-15 13:39:00||983.8||983.8||983.8||983.8|0
1610717950000|2021-01-15 13:39:10||983.9||983.9||983.9||983.8|0
1610717960000|2021-01-15 13:39:20||983.8||983.9||983.9||983.8|0
1610717970000|2021-01-15 13:39:30||983.8||983.9||983.9||983.8|0
1610717980000|2021-01-15 13:39:40|984|983.8|984.4|984.2|984.5|984.3|984|983.8|2603
1610718000000|2021-01-15 13:40:00|984.3|984.3|985.1|984.7|985.2|984.7|984.3|984.3|2537
1610718010000|2021-01-15 13:40:10|984.8||984.8||984.8||984.8||0
1610718020000|2021-01-15 13:40:20|985|984.8|985.3|985.1|985.4|985.1|985|984.8|250
1610718030000|2021-01-15 13:40:30|985.2|985|985.1|984.8|985.2|985|984.9|984.7|3734
1610718040000|2021-01-15 13:40:40|985||985||985||985||0
1610718050000|2021-01-15 13:40:50|984.9|984.6|984.5|984.2|984.9|984.6|984.4|984.1|486
1610718060000|2021-01-15 13:41:00|984.4|984.3|984.4|984.1|984.4|984.3|984.4|984|209
1610718070000|2021-01-15 13:41:10|984.5|984.2|984|983.6|984.5|984.3|983.7|983.5|4242
1610718080000|2021-01-15 13:41:20|983.8|983.7|984.3|984|984.3|984|983.8|983.7|2
1610718090000|2021-01-15 13:41:30|984.4||984.4||984.4||984.3||0
1610718100000|2021-01-15 13:41:40|984.5|984.1|984.3|984.2|984.5|984.2|984.3|984.1|0
1610718110000|2021-01-15 13:41:50|984.2|984.1|984.2|984|984.3|984.2|984.2|984|1942
1610718120000|2021-01-15 13:42:00|984.1|984.1|984.4|984.1|984.4|984.1|984.1|984|267
1610718130000|2021-01-15 13:42:10||984||984.1||984.1||984|0
1610718140000|2021-01-15 13:42:20|984.3|984|984.4|984.1|984.4|984.1|984.1|984|19684
1610718150000|2021-01-15 13:42:30|984.3|984|984.3|984.1|984.4|984.1|984.3|984|0
1610718160000|2021-01-15 13:42:40||984.2||984.2||984.2||984.2|1701
1610718170000|2021-01-15 13:42:50|984.2|984|984.3|984.1|984.3|984.2|984.2|984|11724
1610718180000|2021-01-15 13:43:00|984.4|984.2|984.1|984|984.5|984.3|984.1|984|11430
1610718190000|2021-01-15 13:43:10|984|983.9|983.6|983.3|984|983.9|983.6|983.2|3477
1610718200000|2021-01-15 13:43:20|983.5|983.4|983.3|983|983.6|983.4|983.1|982.7|5808
1610718210000|2021-01-15 13:43:30|983.4||983.3||983.4||983.3||0
1610718230000|2021-01-15 13:43:50|983.4|983.1|982.6|982.3|983.4|983.3|982.6|982.2|4883
1610718240000|2021-01-15 13:44:00|982.5|982.2|982.7|982.5|982.8|982.5|982.4|982.1|6017
1610718250000|2021-01-15 13:44:10|982.8|982.6|983.3|983|983.3|983|982.8|982.6|4900
1610718270000|2021-01-15 13:44:30|||||||||100
1610718290000|2021-01-15 13:44:50|983.4|983.1|983.6|983.2|983.6|983.2|983.4|983.1|2847
1610718300000|2021-01-15 13:45:00|983.5|983|982.8|982.6|983.5|983|982.8|982.5|2089
1610718310000|2021-01-15 13:45:10|982.7|982.5|982.4|982.1|982.7|982.5|982.2|982|5803
1610718320000|2021-01-15 13:45:20|982.5|982.2|982.7|982.5|982.9|982.6|982.4|982.2|3185
1610718330000|2021-01-15 13:45:30|982.6|982.4|982.7|982.5|982.7|982.5|982.6|982.3|0
1610718340000|2021-01-15 13:45:40|982.6|982.4|982.6|982.3|982.7|982.5|982.6|982.2|5000
1610718350000|2021-01-15 13:45:50|982.7|982.4|982.7|982.5|982.7|982.5|982.7|982.4|0
1610718360000|2021-01-15 13:46:00||982.4||982.5||982.5||982.4|0
1610718370000|2021-01-15 13:46:10|982.6||982.7||982.7||982.6||0
1610718380000|2021-01-15 13:46:20|982.6|982.4|982.7|982.4|982.7|982.4|982.4|982.3|1666
1610718390000|2021-01-15 13:46:30||982.5||982.4||982.6||982.4|1000
1610718400000|2021-01-15 13:46:40|982.6|982.3|982.3|982.1|982.6|982.4|982.3|982|0
1610718410000|2021-01-15 13:46:50|982.2|982|982.2|982|982.2|982|982.1|982|355
1610718420000|2021-01-15 13:47:00|982.3|982.1|982.4|982.1|982.4|982.3|982.3|982.1|1463
1610718430000|2021-01-15 13:47:10|982.3|982|982.3|982.1|982.6|982.3|982.3|982|2122
1610718440000|2021-01-15 13:47:20|982.2|982|982.2|982|982.4|982.1|982.1|982|30817
1610718450000|2021-01-15 13:47:30|982.1|982.1|982.1|982|982.2|982.1|982.1|982|1522
1610718460000|2021-01-15 13:47:40|982.2|982.1|982.2|982|982.2|982.1|982.2|982|1152
1610718470000|2021-01-15 13:47:50|982.4|982.1|982.5|982.1|982.5|982.3|982.3|982.1|5238
1610718480000|2021-01-15 13:48:00|982.3|982|982.2|982|982.3|982|982.1|982|3021
1610718490000|2021-01-15 13:48:10|982.1|982.1|981.3|981.2|982.2|982.1|981.3|981.2|30185
1610718500000|2021-01-15 13:48:20|981.2|981.1|981.4|981.1|981.5|981.3|981|980.8|6762
1610718510000|2021-01-15 13:48:30|981.3|981|980.8|980.6|981.3|981|980.7|980.6|15448
1610718520000|2021-01-15 13:48:40|980.7|980.5|980.6|980.3|980.9|980.6|980.5|980.2|826
1610718530000|2021-01-15 13:48:50|980.5|980.4|980.6|980.3|980.6|980.4|980.5|980.2|3
1610718540000|2021-01-15 13:49:00|980.7|980.4|981|980.7|981.2|980.8|980.7|980.4|6688
1610718550000|2021-01-15 13:49:10|980.9|980.6|980.7|980.5|980.9|980.7|980.7|980.5|749
1610718560000|2021-01-15 13:49:20|980.6|980.6|980.5|980.2|981.2|980.9|980.5|980.2|24428
1610718570000|2021-01-15 13:49:30|980.4|980.1|979|978.8|980.4|980.1|978.5|978.2|52989
1610718580000|2021-01-15 13:49:40|979.1|978.9|979.1|978.9|979.5|979.3|979.1|978.9|6826
1610718590000|2021-01-15 13:49:50|979.2|979|979.5|979.2|979.5|979.3|979.2|979|4468
1610718600000|2021-01-15 13:50:00||979.3||979.3||979.3||979.3|0
1610718610000|2021-01-15 13:50:10|979.4|979.2|978.5|978.3|979.4|979.2|978.4|978.3|22762
1610718620000|2021-01-15 13:50:20|978.7|978.4|978.4|978.3|978.7|978.5|978.4|978.3|943
1610718630000|2021-01-15 13:50:30|978.3|978.2|979.4|979.2|979.4|979.2|978.1|977.9|28957
1610718640000|2021-01-15 13:50:40|979.5|979.3|980.3|979.8|980.4|980|979.5|979.3|3737
1610718650000|2021-01-15 13:50:50|980.4|979.9|980.6|980.4|980.7|980.5|980.3|979.9|2238
1610718660000|2021-01-15 13:51:00|980.5|980.5|981.8|981.4|981.8|981.4|980.5|980.4|12330
1610718670000|2021-01-15 13:51:10|981.9|981.5|982.5|982|982.5|982|981.9|981.5|0
1610718680000|2021-01-15 13:51:20|982.4|982.1|982.2|981.6|982.5|982.2|981.9|981.6|500
1610718690000|2021-01-15 13:51:30|982.1|981.7|982.2|982|982.2|982|982.1|981.7|0
1610718700000|2021-01-15 13:51:40|982.1|981.9|982.2|981.8|982.2|981.9|982|981.7|1641
1610718710000|2021-01-15 13:51:50|982.3||982.3||982.4||982.3||553
1610718720000|2021-01-15 13:52:00|982.2|981.9|981.8|981.4|982.3|982|981.8|981.4|2195
1610718730000|2021-01-15 13:52:10|981.7|981.2|981.9|981.7|981.9|981.7|981.5|981.2|1498
1610718740000|2021-01-15 13:52:20|981.8|981.6|981.7|981.3|981.9|981.7|981.6|981.3|0
1610718750000|2021-01-15 13:52:30|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|720
1610718760000|2021-01-15 13:52:40|982|981.5|981.9|981.7|982|981.8|981.8|981.5|6000
1610718770000|2021-01-15 13:52:50|982|981.8|982.4|982|982.4|982|981.9|981.8|1731
1610718780000|2021-01-15 13:53:00|982.3|981.9|982.2|981.8|982.3|982|981.9|981.8|1312
1610718790000|2021-01-15 13:53:10|982.4|981.9|982.4|981.9|982.4|981.9|982.4|981.8|0
1610718800000|2021-01-15 13:53:20|982.2||982.2||982.2||982.2||0
1610718810000|2021-01-15 13:53:30|982.1||982.1||982.1||982.1||0
1610718820000|2021-01-15 13:53:40|982.5|982|982|981.8|982.5|982|982|981.8|9283
1610718830000|2021-01-15 13:53:50|982.1|981.9|982|981.6|982.2|981.9|981.8|981.5|1897
1610718840000|2021-01-15 13:54:00|981.9||981.9||982||981.9||0
1610718850000|2021-01-15 13:54:10|981.8|981.5|981.4|981.3|981.8|981.6|981.3|981.1|559
1610718860000|2021-01-15 13:54:20|981.5|981.4|981.8|981.6|981.8|981.6|981.5|981.3|1244
1610718870000|2021-01-15 13:54:30||981.7||981.7||981.7||981.7|0
1610718880000|2021-01-15 13:54:40|981.9|981.8|981.9|981.8|981.9|981.8|981.9|981.7|1234
1610718890000|2021-01-15 13:54:50|981.8|981.7|981.5|981.3|981.9|981.7|981.4|981.3|8376
1610718900000|2021-01-15 13:55:00|981.4|981.4|982.4|982|982.4|982|981.4|981.4|2932
1610718910000|2021-01-15 13:55:10|982.5|982.1|982.7|982.4|982.7|982.4|982.4|982.1|1702
1610718920000|2021-01-15 13:55:20|982.8|982.5|982.9|982.6|982.9|982.6|982.7|982.5|0
1610718930000|2021-01-15 13:55:30||982.5||982.5||982.6||982.5|0
1610718940000|2021-01-15 13:55:40||982.6||982.6||982.6||982.6|0
1610718950000|2021-01-15 13:55:50|982.8|982.5|982.7|982.5|982.8|982.6|982.7|982.5|0
1610718960000|2021-01-15 13:56:00|982.8|982.6|982.7|982.3|982.8|982.6|982.3|982.1|2388
1610718970000|2021-01-15 13:56:10|982.8|982.2|982.7|982.4|982.8|982.4|982.7|982.2|0
1610718980000|2021-01-15 13:56:20|982.8|982.2|982.8|982.3|982.8|982.3|982.8|982.2|0
1610718990000|2021-01-15 13:56:30|982.7|982.4|982.9|982.8|983.2|982.9|982.7|982.4|3352
1610719000000|2021-01-15 13:56:40|982.8|982.7|982.9|982.6|982.9|982.7|982.8|982.6|1345
1610719010000|2021-01-15 13:56:50|982.8|982.5|982.2|981.8|982.8|982.5|982.2|981.8|2218
1610719020000|2021-01-15 13:57:00|982.1|981.7|982.2|981.8|982.3|982|982|981.7|5327
1610719030000|2021-01-15 13:57:10|982.1|981.7|982.1|981.8|982.4|982.1|982|981.7|1555
1610719040000|2021-01-15 13:57:20|982|981.7|981.6|981.3|982|981.7|981.3|981.2|6494
1610719050000|2021-01-15 13:57:30|981.7|981.4|981.7|981.5|981.7|981.5|981.7|981.4|0
1610719060000|2021-01-15 13:57:40|981.8|981.6|982|981.7|982.1|981.9|981.8|981.5|1415
1610719070000|2021-01-15 13:57:50|981.9|981.5|981.8|981.5|981.9|981.5|981.8|981.5|230
1610719080000|2021-01-15 13:58:00||981.4||981.5||981.5||981.4|0
1610719090000|2021-01-15 13:58:10|981.9||982||982||981.8||0
1610719100000|2021-01-15 13:58:20|982.1|981.6|982.6|982.3|982.6|982.3|982.1|981.6|3797
1610719110000|2021-01-15 13:58:30|982.7|982.4|983.1|982.7|983.2|982.7|982.7|982.4|2142
1610719120000|2021-01-15 13:58:40|983|982.8|982.6|982.4|983.3|982.9|982.6|982.4|3145
1610719130000|2021-01-15 13:58:50|982.7|982.5|982.9|982.6|982.9|982.6|982.7|982.4|0
1610719150000|2021-01-15 13:59:10||982.7||982.7||982.7||982.7|0
1610719160000|2021-01-15 13:59:20|982.8|982.6|981.9|981.6|982.8|982.7|981.9|981.6|6041
1610719170000|2021-01-15 13:59:30||981.5||981.5||981.5||981.5|0
1610719180000|2021-01-15 13:59:40|981.8|981.6|982.2|981.9|982.4|982.2|981.8|981.6|2020
1610719190000|2021-01-15 13:59:50|982.1|981.8|981.9|981.7|982.2|981.8|981.9|981.6|1050
1610719200000|2021-01-15 14:00:00|981.8|981.4|981.8|981.4|981.8|981.5|981.6|981.3|4039
1610719220000|2021-01-15 14:00:20|981.7|981.2|981.4|981.1|981.7|981.2|981.4|981|54
1610719230000|2021-01-15 14:00:30|981.5|981.2|981.7|981.5|981.9|981.5|981.4|981.2|3616
1610719240000|2021-01-15 14:00:40||981.6||981.6||981.6||981.6|0
1610719260000|2021-01-15 14:01:00|981.8|981.7|981.8|981.6|981.9|981.7|981.7|981.6|2708
1610719270000|2021-01-15 14:01:10|981.7|981.5|981.1|980.9|981.7|981.5|981.1|980.9|5898
1610719280000|2021-01-15 14:01:20|981.3|981|981.2|980.7|981.4|981.1|980.9|980.6|5267
1610719290000|2021-01-15 14:01:30|981.1|980.8|980.9|980.8|981.1|980.9|980.9|980.8|442
1610719300000|2021-01-15 14:01:40||980.7||980.7||980.7||980.7|0
1610719310000|2021-01-15 14:01:50|980.8|980.8|980.9|980.7|980.9|980.8|980.8|980.7|12
1610719320000|2021-01-15 14:02:00|980.8|980.6|980.9|980.7|980.9|980.7|980.8|980.6|1558
1610719330000|2021-01-15 14:02:10|980.8|980.6|981|980.7|981.1|980.9|980.8|980.6|3269
1610719340000|2021-01-15 14:02:20|980.9|980.5|980.4|980.1|980.9|980.5|980.3|980|11063
1610719350000|2021-01-15 14:02:30|980.3|980|980|979.7|980.4|980.1|979.8|979.5|5925
1610719360000|2021-01-15 14:02:40|980.1|979.8|980.2|979.8|980.2|980|980|979.7|1383
1610719370000|2021-01-15 14:02:50|980.3|979.9|980.2|980|980.3|980.1|980.2|979.9|9
1610719380000|2021-01-15 14:03:00|980.3|979.9|980.5|980.2|980.6|980.4|980.3|979.9|3836
1610719390000|2021-01-15 14:03:10|980.6|980.3|980.3|980.1|980.6|980.5|980.3|980|2330
1610719400000|2021-01-15 14:03:20|980.2|980|979.8|979.6|980.2|980|979.8|979.5|4280
1610719410000|2021-01-15 14:03:30|979.9|979.7|980|979.9|980.1|980|979.9|979.7|2097
1610719420000|2021-01-15 14:03:40|980.1|980|980.3|980|980.3|980|980.1|979.9|1041
1610719430000|2021-01-15 14:03:50|980.4|979.9|980.3|980.1|980.5|980.3|980.3|979.9|2000
1610719440000|2021-01-15 14:04:00|980.4|980.2|980.4|980.2|980.6|980.3|980|979.9|1680
1610719450000|2021-01-15 14:04:10|980.6|980.3|980.6|980.2|980.8|980.4|980.6|980.2|419
1610719460000|2021-01-15 14:04:20|980.5|980.1|980.2|979.9|980.5|980.4|980.2|979.9|3800
1610719470000|2021-01-15 14:04:30|980.6|980|979.9|979.6|980.7|980.4|979.9|979.5|19651
1610719480000|2021-01-15 14:04:40|979.8|979.5|979.5|979.2|979.8|979.5|979.5|979.1|2172
1610719490000|2021-01-15 14:04:50|979.4|979.1|979.5|979.3|979.6|979.3|979.4|979.1|2779
1610719500000|2021-01-15 14:05:00|979.4|979.1|979.5|979.1|979.5|979.1|979.2|978.9|2700
1610719510000|2021-01-15 14:05:10|979.6|979.2|980.3|979.9|980.3|979.9|979.6|979.2|2313
1610719520000|2021-01-15 14:05:20||980||980||980||979.9|0
1610719530000|2021-01-15 14:05:30|980.2|979.9|980.3|980|980.3|980|980.1|979.8|100
1610719540000|2021-01-15 14:05:40|980.4|980.1|980.5|980.3|980.5|980.3|980.4|980.1|886
1610719550000|2021-01-15 14:05:50|980.6|980.4|980.5|980.2|980.8|980.5|980.5|980.2|1017
1610719560000|2021-01-15 14:06:00|980.6|980.3|980.5|980.4|980.6|980.4|980.5|980.3|0
1610719570000|2021-01-15 14:06:10|980.4|980.3|980.5|980.3|980.5|980.3|980.4|980.3|1650
1610719580000|2021-01-15 14:06:20|980.6|980.4|981|980.8|981.2|980.9|980.6|980.4|314
1610719590000|2021-01-15 14:06:30|981.1|980.7|981|980.7|981.1|980.8|980.9|980.7|580
1610719600000|2021-01-15 14:06:40|980.9|980.8|981|980.9|981|980.9|980.9|980.8|0
1610719610000|2021-01-15 14:06:50|981.1|981|981.4|981|981.4|981.1|981|980.9|2903
1610719620000|2021-01-15 14:07:00|981.5|981.2|981.6|981.3|981.7|981.3|981.4|981.2|2880
1610719630000|2021-01-15 14:07:10|981.5|981.2|979.9|979.7|981.5|981.2|979.8|979.6|17391
1610719640000|2021-01-15 14:07:20|980|979.6|979.7|979.4|980|979.6|979.6|979.3|2400
1610719650000|2021-01-15 14:07:30|979.8|979.5|979.9|979.6|979.9|979.7|979.8|979.5|914
1610719660000|2021-01-15 14:07:40|980|979.7|979.7|979.4|980|979.8|979.7|979.3|1000
1610719670000|2021-01-15 14:07:50|979.8||979.8||979.8||979.7||0
1610719680000|2021-01-15 14:08:00|979.7|979.5|979.8|979.7|980|979.7|979.7|979.5|5000
1610719690000|2021-01-15 14:08:10|979.9|979.8|979.9|979.7|980|979.8|979.9|979.7|1282
1610719700000|2021-01-15 14:08:20|980|979.8|979.9|979.7|980|979.8|979.8|979.6|700
1610719710000|2021-01-15 14:08:30|980|979.8|980|979.8|980|979.9|980|979.8|301
1610719720000|2021-01-15 14:08:40|980.1|979.9|980|979.8|980.3|980|980|979.7|5813
1610719730000|2021-01-15 14:08:50|980.1|979.9|980|979.7|980.1|980|979.8|979.7|6430
1610719740000|2021-01-15 14:09:00|979.9|979.6|979.6|979.4|979.9|979.6|979.6|979.4|4993
1610719750000|2021-01-15 14:09:10|979.5|979.3|979.6|979.2|979.7|979.3|979.5|979.1|3949
1610719760000|2021-01-15 14:09:20||979.3||979.3||979.3||979.3|0
1610719770000|2021-01-15 14:09:30|979.5|979.1|979.2|979|979.5|979.1|979.2|979|778
1610719780000|2021-01-15 14:09:40|979.1|978.9|979.1|978.8|979.1|978.9|979.1|978.6|700
1610719800000|2021-01-15 14:10:00|979|978.9|978.7|978.2|979.1|978.9|978.5|978.2|3903
1610719810000|2021-01-15 14:10:10|978.6|978.1|977.8|977.5|978.6|978.3|977.8|977.4|109919
1610719820000|2021-01-15 14:10:20|977.7|977.4|977.7|977.2|977.7|977.4|977.3|977.1|5979
1610719830000|2021-01-15 14:10:30|977.6|977.1|977.6|977.3|977.6|977.3|977.5|977.1|0
1610719840000|2021-01-15 14:10:40|977.7|977.4|978.8|978.3|978.8|978.3|977.7|977.4|8826
1610719850000|2021-01-15 14:10:50|978.7||978.8||978.8||978.7||0
1610719860000|2021-01-15 14:11:00|978.7|978.4|978.8|978.5|978.8|978.5|978.7|978.4|0
1610719870000|2021-01-15 14:11:10|978.9|978.6|978.9|978.7|979|978.9|978.9|978.6|2768
1610719880000|2021-01-15 14:11:20|979|978.5|978.8|978.5|979|978.7|978.7|978.5|403
1610719890000|2021-01-15 14:11:30|978.7|978.6|978.5|978.2|978.7|978.6|978.5|978.2|1321
1610719900000|2021-01-15 14:11:40|978.6|978.3|978.7|978.3|978.7|978.3|978.5|978.2|0
1610719910000|2021-01-15 14:11:50|978.8|978.2|978.8|978.3|978.9|978.3|978.7|978.2|0
1610719920000|2021-01-15 14:12:00|978.9|978.4|978.9|978.5|978.9|978.5|978.9|978.4|0
1610719940000|2021-01-15 14:12:20|978.8|978.4|978.8|978.5|978.8|978.5|978.8|978.4|0
1610719950000|2021-01-15 14:12:30|978.9|978.6|978.6|978.4|978.9|978.6|978.6|978.4|440
1610719960000|2021-01-15 14:12:40|978.7|978.3|978.4|978.2|978.7|978.3|978.3|978.2|2458
1610719970000|2021-01-15 14:12:50|978.3|978.1|978.9|978.3|978.9|978.3|978.2|978|1777
1610719980000|2021-01-15 14:13:00|978.8||978.8||978.8||978.8||156
1610719990000|2021-01-15 14:13:10|978.6|978.4|978.8|978.7|978.8|978.7|978.5|978.4|2044
1610720000000|2021-01-15 14:13:20|978.9|978.8|979|978.9|979|978.9|978.9|978.7|1874
1610720020000|2021-01-15 14:13:40|979.1|979|979.9|979.6|980|979.6|979.1|979|3947
1610720030000|2021-01-15 14:13:50|980||980||980||980||0
1610720040000|2021-01-15 14:14:00|979.9|979.7|980.1|979.8|980.2|980|979.9|979.7|2013
1610720050000|2021-01-15 14:14:10|980.2|979.9|980.1|979.8|980.2|979.9|980.1|979.8|0
1610720060000|2021-01-15 14:14:20||980||979.8||980||979.8|1000
1610720070000|2021-01-15 14:14:30|980.2|979.9|979.7|979.4|980.2|979.9|979.5|979.4|6969
1610720080000|2021-01-15 14:14:40|979.8|979.5|979.1|978.6|979.9|979.5|979.1|978.5|19457
1610720090000|2021-01-15 14:14:50|979.2|978.7|979.7|978.8|979.7|978.8|979.2|978.7|1973
1610720100000|2021-01-15 14:15:00|979.8|978.9|979.7|979.2|980.2|979.6|979.7|978.9|4384
1610720110000|2021-01-15 14:15:10|979.9|979.3|979.9|979.6|979.9|979.6|979.9|979.3|910
1610720120000|2021-01-15 14:15:20|979.8|979.5|979.7|979.4|979.8|979.5|979.7|979.3|0
1610720130000|2021-01-15 14:15:30|979.6|979.3|979.3|979|979.6|979.3|979.3|979|1384
1610720140000|2021-01-15 14:15:40|979.4|979.1|979.9|979.3|979.9|979.3|979.4|979.1|0
1610720150000|2021-01-15 14:15:50|979.8||979.7||979.8||979.7||353
1610720160000|2021-01-15 14:16:00|979.6|979.1|979.3|979|979.6|979.1|979.3|979|1613
1610720180000|2021-01-15 14:16:20|979.2|979.2|979.2|979|979.2|979.2|979.2|979|746
1610720220000|2021-01-15 14:17:00|979.1|978.9|978.2|977.9|979.1|978.9|978|977.7|3521
1610720240000|2021-01-15 14:17:20|978.1|977.8|978.6|978.3|978.7|978.3|978|977.6|4114
1610720250000|2021-01-15 14:17:30|978.7|978.2|977.4|977.1|978.7|978.3|977.4|977|7334
1610720260000|2021-01-15 14:17:40|977.3|977|978.2|978|978.2|978|977.2|977|3406
1610720270000|2021-01-15 14:17:50|978.3||978.1||978.3||978.1||0
1610720280000|2021-01-15 14:18:00|978|977.8|978.2|977.8|978.3|977.8|977.9|977.6|2689
1610720290000|2021-01-15 14:18:10|978.1|977.6|978|977.6|978.1|977.6|978|977.6|0
1610720310000|2021-01-15 14:18:30|978.2|977.7|978.4|978|978.4|978|978.1|977.7|3087
1610720320000|2021-01-15 14:18:40|978.2|977.9|978.1|977.7|978.2|977.9|977.8|977.6|500
1610720330000|2021-01-15 14:18:50|978.2|977.8|978.2|978.1|978.2|978.1|978.1|977.8|0
1610720340000|2021-01-15 14:19:00|978.1|977.9|978.1|977.9|978.1|977.9|978.1|977.9|417
1610720350000|2021-01-15 14:19:10|978.2|977.8|977.9|977.6|978.2|977.8|977.5|977.3|5455
1610720360000|2021-01-15 14:19:20|977.7|977.5|977.6|977.1|977.7|977.5|977.6|977|0
1610720370000|2021-01-15 14:19:30|977.5|977|977.2|976.8|977.5|977.1|976.8|976.5|5195
1610720380000|2021-01-15 14:19:40|977.3|976.9|977.2|977|977.4|977|977.2|976.9|0
1610720390000|2021-01-15 14:19:50|977.3|977.1|977.3|976.9|977.4|977.1|977.3|976.8|1661
1610720400000|2021-01-15 14:20:00|977.2|976.7|976.4|976.1|977.2|976.7|976.4|976|6512
1610720410000|2021-01-15 14:20:10|976.5|976.2|976.3|975.8|976.7|976.3|976.3|975.7|1868
1610720420000|2021-01-15 14:20:20|976.2|975.7|976|975.9|976.2|975.9|975.9|975.6|3101
1610720430000|2021-01-15 14:20:30|976.3|976|975.9|975.6|976.4|976.1|975.9|975.5|15
1610720440000|2021-01-15 14:20:40|976|975.7|976|975.6|976.2|976|976|975.6|2641
1610720460000|2021-01-15 14:21:00||975.5||975.5||975.5||975.5|0
1610720470000|2021-01-15 14:21:10|975.9|975.6|975.6|975.3|976|975.7|975.6|975.3|1239
1610720480000|2021-01-15 14:21:20|975.7|975.4|975.7|975.5|976|975.6|975.7|975.4|700
1610720490000|2021-01-15 14:21:30|975.4|975.3|975.3|975|975.6|975.3|975.3|975|20170
1610720500000|2021-01-15 14:21:40|975.2|975.1|974.3|973.9|975.2|975.1|973.8|973.6|41244
1610720510000|2021-01-15 14:21:50|974.4|974|974|973.7|974.5|974.3|973.9|973.5|12747
1610720520000|2021-01-15 14:22:00|973.9|973.6|974.8|974.4|974.9|974.7|973.9|973.6|9198
1610720530000|2021-01-15 14:22:10|974.7|974.3|974.6|974.3|974.7|974.3|974.6|974.2|0
1610720540000|2021-01-15 14:22:20|974.5|974.2|974.7|974.3|974.7|974.6|974.4|974.2|1224
1610720550000|2021-01-15 14:22:30|974.6|974.2|974.7|974.5|974.7|974.5|974.6|974.1|5290
1610720560000|2021-01-15 14:22:40|974.8|974.6|975|974.7|975.4|975|974.8|974.5|3929
1610720570000|2021-01-15 14:22:50|975.2|974.8|975.4|975.1|975.4|975.2|975.1|974.7|4420
1610720580000|2021-01-15 14:23:00|975.5|975.2|975.4|975.1|975.7|975.3|975.4|975.1|1168
1610720590000|2021-01-15 14:23:10|975.5|975.2|976.5|976.2|976.7|976.5|975.5|975.2|3244
1610720600000|2021-01-15 14:23:20|976.6|976.3|976.3|976|976.6|976.3|976.3|975.9|71
1610720620000|2021-01-15 14:23:40|976.2|975.8|976.1|975.7|976.2|975.8|976.1|975.7|1264
1610720630000|2021-01-15 14:23:50|976|975.6|975.7|975.2|976|975.6|975.7|975.1|1773
1610720640000|2021-01-15 14:24:00|975.8|975.3|975.7|975.1|975.9|975.5|975.7|975.1|2679
1610720650000|2021-01-15 14:24:10|975.8|975.2|976.3|975.7|976.3|976|975.8|975.2|2552
1610720660000|2021-01-15 14:24:20|975.7|975.6|976|975.7|976.3|975.9|975.7|975.6|16387
1610720670000|2021-01-15 14:24:30|975.9|975.6|975.6|975.2|975.9|975.6|975.5|975.1|4530
1610720680000|2021-01-15 14:24:40|975.7|975.3|975.7|975.4|975.9|975.6|975.6|975.3|7177
1610720690000|2021-01-15 14:24:50|975.8|975.5|975.8|975.5|975.8|975.5|975.8|975.5|0
1610720700000|2021-01-15 14:25:00|975.7|975.3|975.7|975.3|975.7|975.3|975.7|975.3|0
1610720710000|2021-01-15 14:25:10|975.6|975.2|975.5|975.2|975.6|975.2|975.5|975.2|0
1610720720000|2021-01-15 14:25:20|975.6|975.3|976.5|976.1|976.5|976.2|975.6|975.3|2850
1610720730000|2021-01-15 14:25:30|976.1|976|975.6|975.1|976.1|976|975.6|975.1|3337
1610720740000|2021-01-15 14:25:40||975||974.8||975||974.8|1000
1610720750000|2021-01-15 14:25:50|975.5|974.9|975|974.3|975.5|975|975|974.2|6028
1610720760000|2021-01-15 14:26:00|974.9|974.4|975|974.5|975|974.7|974.6|974.3|2477
1610720770000|2021-01-15 14:26:10|975.1||974.9||975.1||974.9||0
1610720780000|2021-01-15 14:26:20|974.8|974.7|974.8|974.5|975|974.7|974.7|974.5|3055
1610720790000|2021-01-15 14:26:30|974.7|974.6|974|973.6|974.7|974.6|974|973.4|5472
1610720800000|2021-01-15 14:26:40|973.8|973.5|973.7|973.4|974|973.5|973.6|973.4|1273
1610720810000|2021-01-15 14:26:50|973.6|973.5|973.6|973.4|973.6|973.5|973.6|973.4|0
1610720820000|2021-01-15 14:27:00|973.5|973.3|973.1|972.6|973.5|973.3|973.1|972.5|2894
1610720830000|2021-01-15 14:27:10|973|972.5|973.5|972.8|973.6|973.4|972.9|972.3|5871
1610720840000|2021-01-15 14:27:20||972.9||972.9||972.9||972.9|0
1610720850000|2021-01-15 14:27:30|973.4|972.8|973.3|972.6|973.4|972.8|973.3|972.6|0
1610720860000|2021-01-15 14:27:40||972.7||972.8||972.8||972.7|0
1610720880000|2021-01-15 14:28:00|973.4|972.9|973.1|972.6|973.4|973|973.1|972.6|1515
1610720890000|2021-01-15 14:28:10|973|972.7|972.5|972.1|973|972.7|972.3|972|7098
1610720900000|2021-01-15 14:28:20|972.6||972.3||972.6||972.3||0
1610720910000|2021-01-15 14:28:30|972.2|972|971.9|971.7|972.3|972|971.8|971.7|3567
1610720920000|2021-01-15 14:28:40|972|971.8|972|971.7|972.2|971.8|972|971.7|2335
1610720930000|2021-01-15 14:28:50|971.8|971.8|971.8|971.5|971.9|971.8|971.3|971|19195
1610720940000|2021-01-15 14:29:00|971.7|971.3|971.8|971.3|972.2|971.9|971.6|971.3|6157
1610720950000|2021-01-15 14:29:10||971.4||971.1||971.4||971.1|0
1610720960000|2021-01-15 14:29:20|971.7|971.4|971.4|971.2|971.7|971.4|971.4|971.2|1605
1610720970000|2021-01-15 14:29:30|971.5|971.3|972|971.5|972|971.7|971.5|971.3|1538
1610720980000|2021-01-15 14:29:40|972.1|971.6|971.9|971.3|972.3|972.1|971.9|971.3|9194
1610720990000|2021-01-15 14:29:50|971.8|971.1|971.5|971.1|971.8|971.1|971.5|971|4891
1610721000000|2021-01-15 14:30:00|971.6|971.2|971.5|971.2|972.2|972|971|970.8|61991
1610721010000|2021-01-15 14:30:10|971.4|971.1|971.2|971|971.7|971.4|971.2|970.9|10099
1610721020000|2021-01-15 14:30:20|971.1|970.8|972.3|972|973.3|973|971|970.8|45955
1610721030000|2021-01-15 14:30:30|972.2|971.9|971.9|971.7|972.2|971.9|971.6|971.1|7525
1610721040000|2021-01-15 14:30:40|972.1|971.6|971.7|971.4|972.4|972|971.6|971.3|9376
1610721050000|2021-01-15 14:30:50|971.6|971.3|971.1|970.8|971.6|971.3|971.1|970.8|2160
1610721060000|2021-01-15 14:31:00|971|970.7|971.1|970.9|971.7|971.6|971|970.6|15719
1610721070000|2021-01-15 14:31:10|971|970.8|970.9|970.7|971|970.8|970.5|970.4|4182
1610721080000|2021-01-15 14:31:20|970.8|970.9|971.6|971.2|971.9|971.5|970.8|970.9|5351
1610721090000|2021-01-15 14:31:30|971.1|971.3|971|970.7|971.1|971.3|971|970.5|1975
1610721100000|2021-01-15 14:31:40|970.9|970.6|971.1|970.7|971.1|970.7|970.9|970.6|0
1610721110000|2021-01-15 14:31:50|971|970.6|970.9|970.6|971|970.8|970.9|970.6|1102
1610721120000|2021-01-15 14:32:00|971|970.5|970.9|970.5|971|970.7|970.9|970.5|700
1610721130000|2021-01-15 14:32:10|971|970.4|970.4|970.1|971|970.7|970.3|970|10271
1610721140000|2021-01-15 14:32:20|970.3|970|970.3|970|970.7|970.3|970.3|970|3561
1610721150000|2021-01-15 14:32:30|970.2|970.1|970.4|970.1|970.7|970.4|970.2|970|8841
1610721160000|2021-01-15 14:32:40|970.3|970.2|970.5|970.3|970.6|970.4|970.3|970.1|6486
1610721170000|2021-01-15 14:32:50|970.6|970.4|971|970.7|971|970.7|970.5|970.2|10204
1610721180000|2021-01-15 14:33:00|970.9|970.8|970.9|970.4|970.9|970.9|970.4|970.3|19285
1610721190000|2021-01-15 14:33:10|970.8|970.5|971.2|970.8|971.3|971|970.7|970.5|10718
1610721200000|2021-01-15 14:33:20|971.1|970.9|971.6|971.3|971.8|971.4|971.1|970.9|3030
1610721210000|2021-01-15 14:33:30|971.7|971.4|971.4|970.9|971.7|971.5|971.2|970.9|7009
1610721220000|2021-01-15 14:33:40|971.3|971|971.3|971|971.3|971|971.2|970.9|0
1610721230000|2021-01-15 14:33:50|971.4|971.1|972.4|972|972.6|972|971.4|971.1|8992
1610721240000|2021-01-15 14:34:00|972.5|972.1|973|972.6|973|972.6|972.3|972.1|3058
1610721250000|2021-01-15 14:34:10|972.9|972.7|973.3|972.9|974.1|973.6|972.9|972.7|5236
1610721260000|2021-01-15 14:34:20|973.2|973|973.2|973|973.2|973|973.1|972.9|797
1610721270000|2021-01-15 14:34:30|973.4|973.1|973.9|973.6|974|973.9|973.4|973.1|5397
1610721280000|2021-01-15 14:34:40|973.8|973.7|974.6|974.2|974.6|974.3|973.8|973.7|3023
1610721290000|2021-01-15 14:34:50|974.5|974.3|974.9|974.6|975.1|974.8|974.5|974.3|4156
1610721300000|2021-01-15 14:35:00|975|974.5|974.6|974.4|975|974.7|974.6|974.4|2187
1610721310000|2021-01-15 14:35:10|974.5|974.3|974.8|974.5|975.1|974.7|974.3|974.2|5878
1610721320000|2021-01-15 14:35:20|975|974.6|974.7|974.4|975.1|974.8|974.7|974.4|2293
1610721330000|2021-01-15 14:35:30|974.6|974.2|974.7|974.3|974.8|974.3|974.3|973.8|705
1610721340000|2021-01-15 14:35:40|974.8|974.4|975.7|975.1|975.8|975.2|974.8|974.4|4655
1610721350000|2021-01-15 14:35:50|975.5|975|975.2|974.9|975.5|975|975.2|974.7|1444
1610721360000|2021-01-15 14:36:00|975.1|974.7|974.5|974.1|975.1|974.7|974.4|974.1|6653
1610721370000|2021-01-15 14:36:10|974.4|974.3|974.6|974.3|974.6|974.5|974.4|974|17803
1610721380000|2021-01-15 14:36:20|974.5|974.1|974.2|974|974.5|974.1|974.1|973.9|4451
1610721390000|2021-01-15 14:36:30|974.3|973.9|974.5|974.2|974.5|974.2|974.3|973.9|1720
1610721400000|2021-01-15 14:36:40|974.4|974.1|974.3|974|974.5|974.2|974.3|974|516
1610721410000|2021-01-15 14:36:50|974.4|974.1|974.2|974|974.5|974.2|974.2|973.9|4447
1610721420000|2021-01-15 14:37:00|974.3|974.1|973.9|973.6|974.4|974.1|973.9|973.5|796
1610721430000|2021-01-15 14:37:10|974|973.7|974.3|973.9|974.5|974.1|974|973.7|2339
1610721440000|2021-01-15 14:37:20|974.2|973.7|973.9|973.6|974.2|973.7|973.9|973.5|787
1610721450000|2021-01-15 14:37:30|973.8|973.5|973.4|973|973.8|973.5|973.3|973|13
1610721460000|2021-01-15 14:37:40|973.5|973.1|973.4|973.1|973.5|973.1|973.2|973|5035
1610721470000|2021-01-15 14:37:50|973.5|973.2|973.9|973.5|974.2|973.9|973.5|973.2|7055
1610721480000|2021-01-15 14:38:00|973.8|973.4|973.5|973.2|973.8|973.5|973.4|973.2|150
1610721490000|2021-01-15 14:38:10|973.4|973|973.4|973|973.5|973|973.3|972.9|1366
1610721500000|2021-01-15 14:38:20|973.3|972.9|973.3|973.1|973.7|973.4|973.2|972.9|3904
1610721510000|2021-01-15 14:38:30|973.2|972.9|973.3|972.8|973.3|973|973|972.6|4011
1610721520000|2021-01-15 14:38:40|973.2|972.7|972.9|972.7|973.2|972.7|972.4|972.2|3057
1610721530000|2021-01-15 14:38:50||972.6||972.7||972.7||972.6|0
1610721540000|2021-01-15 14:39:00|973.1|972.8|973|972.6|973.3|973|972.9|972.5|7373
1610721550000|2021-01-15 14:39:10|973.1|972.7|972.9|972.6|973.2|972.8|972.9|972.6|3254
1610721560000|2021-01-15 14:39:20|972.8|972.4|972.3|972.1|972.8|972.4|972.2|972|27916
1610721570000|2021-01-15 14:39:30|972.4|972|972.2|971.9|972.5|972.1|972.1|971.8|6425
1610721580000|2021-01-15 14:39:40|972.1|971.7|972.4|972|972.5|972.2|971.9|971.7|5350
1610721590000|2021-01-15 14:39:50|972.3|971.9|972.4|972.2|972.4|972.2|972.1|971.9|463
1610721600000|2021-01-15 14:40:00|972.5|972.3|972.5|971.8|973|972.6|972.4|971.8|8222
1610721610000|2021-01-15 14:40:10|972.4|971.7|971.9|971.6|972.4|971.8|971.7|971.3|2509
1610721620000|2021-01-15 14:40:20|972|971.5|971.9|971.6|972.1|971.7|971.8|971.4|700
1610721630000|2021-01-15 14:40:30|971.7|971.5|971.6|971.5|971.9|971.5|971.6|971.5|701
1610721640000|2021-01-15 14:40:40|971.7|971.6|972.1|971.8|972.2|971.8|971.7|971.5|2924
1610721650000|2021-01-15 14:40:50|972.2|971.9|972.7|972.4|972.8|972.4|972.1|971.6|2312
1610721660000|2021-01-15 14:41:00|972.6|972.3|972|971.8|972.7|972.3|971.9|971.6|6750
1610721670000|2021-01-15 14:41:10|971.9|971.7|971.7|971.2|971.9|971.8|971.2|971|7308
1610721680000|2021-01-15 14:41:20|971.5|971.1|971.4|971.1|971.5|971.2|971.4|971.1|700
1610721690000|2021-01-15 14:41:30|971.5|971.2|971.7|971.2|971.8|971.5|971.5|971.2|1439
1610721700000|2021-01-15 14:41:40|971.8|971.3|971.8|971.5|971.8|971.6|971.8|971.3|0
1610721710000|2021-01-15 14:41:50|971.7|971.6|971.7|971.3|971.7|971.6|971.6|971.3|1
1610721720000|2021-01-15 14:42:00|971.6|971.2|971.1|970.6|971.6|971.4|970.9|970.5|10832
1610721730000|2021-01-15 14:42:10|971|970.7|971.3|970.7|971.5|971.2|971|970.7|6000
1610721740000|2021-01-15 14:42:20|971.2|970.6|970.5|970.1|971.2|970.6|970.3|970|1625
1610721750000|2021-01-15 14:42:30|970.6|970.4|970.5|970.1|970.7|970.4|970.5|970|1428
1610721760000|2021-01-15 14:42:40|970.6|970.2|971.2|970.8|971.2|970.8|970.5|970.2|3475
1610721770000|2021-01-15 14:42:50|971.1|970.7|971.1|970.6|971.2|970.8|971|970.6|6795
1610721780000|2021-01-15 14:43:00|971|970.4|971|970.4|971|970.4|971|970.4|0
1610721790000|2021-01-15 14:43:10|970.9|970.5|970.7|970.5|970.9|970.6|970.4|970.3|3586
1610721800000|2021-01-15 14:43:20|970.6|970.6|970.7|970.5|970.8|970.6|970.6|970.4|461
1610721810000|2021-01-15 14:43:30|970.8|970.6|972|971.8|972|971.8|970.8|970.5|28301
1610721820000|2021-01-15 14:43:40|972.1|971.7|972.4|972.1|972.6|972.3|972.1|971.7|2107
1610721830000|2021-01-15 14:43:50|972.5|972.3|973|972.8|973|972.8|972.5|972.3|3200
1610721840000|2021-01-15 14:44:00|973.2|972.7|973.2|972.9|973.5|973.1|973.2|972.7|1261
1610721850000|2021-01-15 14:44:10|973.4|973|973.3|973|973.6|973.2|972.8|972.5|11895
1610721860000|2021-01-15 14:44:20|973.2|972.9|972.9|972.7|973.3|972.9|972.7|972.4|4687
1610721870000|2021-01-15 14:44:30|973|972.8|973.4|973.2|973.8|973.2|972.9|972.7|1005
1610721880000|2021-01-15 14:44:40|973.6|973.3|973.4|973|973.9|973.4|973.4|973|4265
1610721890000|2021-01-15 14:44:50|973.6|973.1|973.3|973.1|973.6|973.4|973.2|972.9|1540
1610721900000|2021-01-15 14:45:00|973.2|972.9|973|972.6|973.3|973.1|972.7|972.3|3295
1610721910000|2021-01-15 14:45:10|973.1||973.2||973.2||973.1||0
1610721920000|2021-01-15 14:45:20|973.1|972.7|973.3|972.9|973.4|973.2|972.9|972.7|1578
1610721930000|2021-01-15 14:45:30|973.2|973|972.8|972.6|973.2|973|972.8|972.6|825
1610721940000|2021-01-15 14:45:40|972.9|972.7|973.3|972.9|973.4|972.9|972.9|972.6|514
1610721950000|2021-01-15 14:45:50|973.2|973|974.1|973.7|974.2|973.8|973.2|973|5014
1610721960000|2021-01-15 14:46:00|974.2|973.8|974.3|973.8|974.4|974.1|973.9|973.7|792
1610721970000|2021-01-15 14:46:10|974.4|973.9|974|973.7|974.5|973.9|973.8|973.6|1958
1610721980000|2021-01-15 14:46:20|974.1|973.8|973.4|973.1|974.5|974.2|973.4|973.1|7933
1610721990000|2021-01-15 14:46:30|973.6|973.2|973.2|973|973.6|973.2|973.1|973|4952
1610722000000|2021-01-15 14:46:40|973.3|973.1|973.6|973.1|973.6|973.4|973.3|973|3962
1610722010000|2021-01-15 14:46:50|973.7|973.2|974|973.5|974|973.5|973.6|973.2|2128
1610722020000|2021-01-15 14:47:00|973.9|973.6|974.2|973.7|974.2|973.8|973.8|973.6|1164
1610722030000|2021-01-15 14:47:10|974.1|973.8|974|973.7|974.1|973.8|973.8|973.7|700
1610722040000|2021-01-15 14:47:20|974.2|973.8|974.4|974|974.4|974.2|974|973.7|700
1610722050000|2021-01-15 14:47:30|974.3|974.1|974.2|974|974.3|974.1|974.2|974|0
1610722060000|2021-01-15 14:47:40|974.3|974.1|973.6|973.3|974.3|974.1|973.6|973.3|11941
1610722070000|2021-01-15 14:47:50|973.5|973.1|973.8|973.6|973.8|973.7|973.5|973.1|7
1610722080000|2021-01-15 14:48:00|974|973.7|974.2|973.8|974.4|974.1|974|973.7|4370
1610722090000|2021-01-15 14:48:10|974.1|973.7|973.8|973.7|974.1|973.7|973.6|973.2|2364
1610722100000|2021-01-15 14:48:20|973.9|973.5|973.9|973.5|973.9|973.7|973.8|973.5|361
1610722110000|2021-01-15 14:48:30|973.8|973.4|973.6|973.5|973.9|973.5|973.6|973.3|1625
1610722120000|2021-01-15 14:48:40|973.5|973.3|973.8|973.5|973.8|973.5|973.4|973.1|1051
1610722130000|2021-01-15 14:48:50|973.9|973.6|973.9|973.5|974|973.7|973.9|973.5|1255
1610722140000|2021-01-15 14:49:00|974|973.6|973.9|973.7|974|973.7|973.8|973.5|2318
1610722150000|2021-01-15 14:49:10|973.8|973.6|973.8|973.5|973.9|973.6|973.8|973.5|0
1610722160000|2021-01-15 14:49:20|973.9|973.6|974.1|973.9|974.1|974|973.9|973.6|2987
1610722170000|2021-01-15 14:49:30|974.2|974|974.4|974.1|974.7|974.4|974.2|973.9|5291
1610722180000|2021-01-15 14:49:40|974.5||974.5||974.6||974.5||0
1610722190000|2021-01-15 14:49:50|974.4||974.4||974.4||974.4||0
1610722200000|2021-01-15 14:50:00|974.3|973.9|974.4|974.1|974.4|974.1|974.1|973.7|4324
1610722210000|2021-01-15 14:50:10|974.3|974.2|974.3|974|974.3|974.2|974.1|974|1528
1610722220000|2021-01-15 14:50:20|974.2|973.9|974.3|973.9|974.4|974.1|974|973.8|1986
1610722230000|2021-01-15 14:50:30|974.2|973.8|973.4|973.1|974.2|973.9|973.3|973|4582
1610722240000|2021-01-15 14:50:40|973.3|973|973|972.7|973.5|973.1|972.7|972.4|34938
1610722250000|2021-01-15 14:50:50|972.9|972.6|972.8|972.5|972.9|972.7|972.7|972.4|2930
1610722260000|2021-01-15 14:51:00|972.9|972.6|972.2|971.9|972.9|972.7|972.2|971.8|11368
1610722270000|2021-01-15 14:51:10|972.4|971.8|972.7|972.3|972.7|972.3|972.2|971.8|2112
1610722280000|2021-01-15 14:51:20|972.8|972.4|972.8|972.3|972.8|972.5|972.8|972.3|300
1610722300000|2021-01-15 14:51:40|972.7|972.4|972.8|972.4|972.9|972.4|972.6|972.3|0
1610722310000|2021-01-15 14:51:50|972.9|972.5|972.8|972.5|972.9|972.7|972.6|972.4|4720
1610722320000|2021-01-15 14:52:00|972.9|972.6|972.7|972.5|972.9|972.7|972.6|972.4|750
1610722330000|2021-01-15 14:52:10|972.6|972.4|972.7|972.5|972.8|972.6|972.6|972.4|1714
1610722340000|2021-01-15 14:52:20|972.8|972.6|973.2|973|973.2|973|972.7|972.5|3365
1610722350000|2021-01-15 14:52:30|973.1|972.8|973.1|972.7|973.4|973.1|973|972.7|6106
1610722360000|2021-01-15 14:52:40|973|972.8|974|973.7|974|973.7|972.9|972.6|16596
1610722370000|2021-01-15 14:52:50|974.2|973.8|974.2|973.9|974.5|974.1|974.1|973.7|3556
1610722380000|2021-01-15 14:53:00|974.1|973.8|973.9|973.8|974.1|973.8|973.9|973.5|240
1610722390000|2021-01-15 14:53:10|974.2|973.9|974.1|973.8|974.6|974.1|974.1|973.8|1138
1610722400000|2021-01-15 14:53:20|974.2|973.9|974.1|974|974.2|974|974.1|973.9|0
1610722410000|2021-01-15 14:53:30|974.4|974.1|975|974.7|975.3|974.8|974.3|974.1|4920
1610722420000|2021-01-15 14:53:40|974.9|974.6|975.2|974.7|975.2|974.8|974.7|974.4|2155
1610722430000|2021-01-15 14:53:50|975.3|974.8|975.3|974.9|975.4|974.9|975.3|974.8|0
1610722440000|2021-01-15 14:54:00|975.4|975|975.3|974.9|975.4|975.1|974.9|974.7|2936
1610722450000|2021-01-15 14:54:10|975.4|974.8|975.4|975.1|975.4|975.1|975|974.8|2217
1610722460000|2021-01-15 14:54:20|975.3|975.2|975.6|975.4|975.7|975.5|975.3|975.2|4614
1610722470000|2021-01-15 14:54:30|975.7|975.5|975.6|975.4|975.7|975.5|975.5|975.4|106
1610722480000|2021-01-15 14:54:40|975.8|975.5|976|975.6|976|975.6|975.8|975.4|0
1610722490000|2021-01-15 14:54:50|975.9||975.9||975.9||975.9||0
1610722500000|2021-01-15 14:55:00|976|975.7|976|975.9|976.6|976.2|976|975.7|4019
1610722510000|2021-01-15 14:55:10|975.9|975.7|976|975.7|976|975.8|975.7|975.4|2850
1610722520000|2021-01-15 14:55:20|975.9|975.6|975.9|975.5|975.9|975.6|975.5|975.4|3353
1610722530000|2021-01-15 14:55:30|975.8|975.4|975.2|974.9|975.8|975.4|974.9|974.7|18459
1610722540000|2021-01-15 14:55:40|975.1|974.7|974.7|974.6|975.1|974.9|974.7|974.5|18184
1610722550000|2021-01-15 14:55:50|974.6|974.4|974.9|974.4|974.9|974.6|974.3|974|4926
1610722560000|2021-01-15 14:56:00|974.8|974.3|974.5|974|974.8|974.4|974.5|974|3114
1610722570000|2021-01-15 14:56:10|974.4|973.8|974.3|974|974.4|974.2|974|973.7|5050
1610722580000|2021-01-15 14:56:20|974.2|973.8|973.7|973.5|974.2|974|973.7|973.3|11826
1610722590000|2021-01-15 14:56:30|973.8|973.6|973.5|973.2|973.8|973.6|973.3|973|7042
1610722600000|2021-01-15 14:56:40|973.6|973.3|973.7|973.5|973.7|973.5|973.5|973.2|1724
1610722610000|2021-01-15 14:56:50|973.8|973.6|973.8|973.5|973.8|973.7|973.7|973.3|2474
1610722620000|2021-01-15 14:57:00|973.7|973.4|973.7|973.5|973.7|973.5|973.2|973|18075
1610722630000|2021-01-15 14:57:10|973.8|973.6|974|973.7|974.1|973.8|973.5|973.2|18458
1610722640000|2021-01-15 14:57:20|973.9|973.6|973.9|973.7|973.9|973.8|973.9|973.4|0
1610722650000|2021-01-15 14:57:30|974|973.8|974.3|974|974.3|974|974|973.8|1932
1610722660000|2021-01-15 14:57:40|974.2|973.9|974.1|973.8|974.2|973.9|974|973.7|1569
1610722670000|2021-01-15 14:57:50|973.8|973.6|973.3|972.9|973.8|973.6|973|972.8|20974
1610722680000|2021-01-15 14:58:00|973.4|973|974.2|974|974.2|974|973.4|973|1842
1610722690000|2021-01-15 14:58:10|974.3|974.1|974.6|974.3|974.6|974.3|974.3|974.1|0
1610722700000|2021-01-15 14:58:20|974.5|974.2|974.5|974.2|974.5|974.2|974.3|974.2|6861
1610722710000|2021-01-15 14:58:30|974.4|974|974.1|973.9|974.4|974|974.1|973.6|1386
1610722720000|2021-01-15 14:58:40|974|973.3|973.7|973.4|974|973.4|973.7|973.2|10000
1610722730000|2021-01-15 14:58:50||973.3||973.2||973.3||973.2|250
1610722740000|2021-01-15 14:59:00||973.3||973.3||973.3||973.2|0
1610722750000|2021-01-15 14:59:10|973.8|973.4|973.7|973.3|973.8|973.4|973.7|973.3|0
1610722760000|2021-01-15 14:59:20|973.6|973.4|973.5|973.3|973.6|973.4|973.5|973.3|1607
1610722770000|2021-01-15 14:59:30|973.6|973.4|973.9|973.6|973.9|973.6|973.5|973.3|3409
1610722780000|2021-01-15 14:59:40|973.8|973.7|973.9|973.7|973.9|973.7|973.8|973.4|0
1610722790000|2021-01-15 14:59:50|974|973.8|974|973.8|974|973.9|973.9|973.6|4463
1610722800000|2021-01-15 15:00:00|974.1|973.9|974.1|973.6|974.4|973.9|974.1|973.6|9779
1610722810000|2021-01-15 15:00:10|974|973.7|972.9|972.7|974|973.7|972.7|972.3|12471
1610722820000|2021-01-15 15:00:20|972.8|972.5|972.3|971.9|972.8|972.5|972.3|971.9|1101
1610722830000|2021-01-15 15:00:30|972.2|971.8|971.9|971.3|972.2|971.8|971.9|971.2|0
1610722840000|2021-01-15 15:00:40|971.8|971.2|971.7|971.3|971.8|971.3|971.7|971.2|0
1610722850000|2021-01-15 15:00:50|971.8|971.4|972.1|971.6|972.2|971.7|971.8|971.4|4142
1610722860000|2021-01-15 15:01:00|972|971.7|971.5|971.2|972.1|971.8|971.5|971.2|1925
1610722870000|2021-01-15 15:01:10|971.4|971.1|971.9|971.5|971.9|971.5|971.1|971|3682
1610722880000|2021-01-15 15:01:20|971.8|971.6|971.6|971.3|972|971.6|971.6|971.3|1099
1610722890000|2021-01-15 15:01:30|971.5|971.4|971|970.7|971.5|971.4|971|970.6|1126
1610722900000|2021-01-15 15:01:40|971.2|970.6|971|970.7|971.2|971|971|970.3|27926
1610722910000|2021-01-15 15:01:50|970.9|970.5|970.7|970.3|970.9|970.5|970.7|970.3|1218
1610722920000|2021-01-15 15:02:00||970.4||970.3||970.4||970.3|0
1610722930000|2021-01-15 15:02:10|970.6|970.1|970.2|970|970.6|970.2|970.1|970|7000
1610722940000|2021-01-15 15:02:20|970.4|970.1|970.4|970.1|970.5|970.3|970.4|970|829
1610722950000|2021-01-15 15:02:30|970.5|970.3|970.5|970.3|970.6|970.4|970.5|970.3|1216
1610722960000|2021-01-15 15:02:40|970.6|970.4|970.2|969.9|970.6|970.4|969.9|969.5|18866
1610722970000|2021-01-15 15:02:50|970.3|970|970.3|969.9|970.6|970.5|970.3|969.9|6297
1610722980000|2021-01-15 15:03:00|970.2|969.8|969.9|969.5|970.2|969.8|969.9|969.5|2899
1610722990000|2021-01-15 15:03:10|969.8|969.6|969.3|968.7|969.8|969.6|969.1|968.6|21217
1610723000000|2021-01-15 15:03:20|969.2|968.8|969.2|968.9|969.2|969|969.1|968.7|879
1610723010000|2021-01-15 15:03:30|969.3|969|969.5|969|969.5|969.4|968.8|968.7|20794
1610723020000|2021-01-15 15:03:40|969.4|969.4|969.1|968.5|969.4|969.4|968.7|968.5|50274
1610723030000|2021-01-15 15:03:50|969|968.4|969.2|968.9|969.2|968.9|968.5|968.2|17027
1610723040000|2021-01-15 15:04:00|969.1|968.8|968.3|967.7|969.1|968.9|967.6|967.1|59171
1610723050000|2021-01-15 15:04:10|968.2|967.9|967.5|967.3|968.4|968.2|967.5|967.2|20447
1610723060000|2021-01-15 15:04:20|967.8|967.4|968.3|967.7|968.3|967.7|967.8|967.3|435
1610723070000|2021-01-15 15:04:30|968.2|967.8|968.2|967.8|968.2|967.8|967.8|967.8|1476
1610723080000|2021-01-15 15:04:40|968.1|967.9|967.5|967.2|968.1|968.1|967.4|967.1|16676
1610723090000|2021-01-15 15:04:50|967.4|967|966.6|966.4|967.5|967.1|966.4|966.1|48544
1610723100000|2021-01-15 15:05:00|966.7|966.5|967.3|966.8|967.4|967.3|966.5|966.3|7565
1610723110000|2021-01-15 15:05:10|967.2|966.7|966.1|966|967.2|966.7|966.1|966|2844
1610723240000|2021-01-15 15:07:20|966|965.5|964.1|963.9|966|965.5|964.1|963.9|76629
1610723250000|2021-01-15 15:07:30|964.2|964|964.5|964|964.6|964.3|964.1|963.9|13074
1610723260000|2021-01-15 15:07:40|964.4|963.9|963.8|963.5|964.4|963.9|963.7|963.3|15983
1610723270000|2021-01-15 15:07:50|963.7|963.6|963.7|963.3|963.8|963.6|963.2|963|32826
1610723280000|2021-01-15 15:08:00|963.6|963.2|964.2|963.6|964.2|964|963|962.6|32314
1610723290000|2021-01-15 15:08:10|964.3|963.8|965|964.6|965.2|964.9|964.3|963.8|43976
1610723300000|2021-01-15 15:08:20|964.9|964.3|964.7|964.5|965.3|965|964.7|964.3|10535
1610723310000|2021-01-15 15:08:30|964.9|964.4|964.9|964.7|964.9|964.7|964.7|964.3|2209
1610723320000|2021-01-15 15:08:40|965.1|964.8|963.9|963.5|965.1|964.9|963.9|963.4|4485
1610723330000|2021-01-15 15:08:50|963.8|963.4|963.3|962.9|963.8|963.4|963.3|962.6|2040
1610723340000|2021-01-15 15:09:00|963.4|963|964.2|963.9|964.4|963.9|963.3|963|7759
1610723350000|2021-01-15 15:09:10|964.1|963.8|964.1|963.8|964.4|964.2|963.8|963.5|9963
1610723360000|2021-01-15 15:09:20|964|963.7|964|963.7|964.1|963.8|963.9|963.6|2096
1610723370000|2021-01-15 15:09:30|963.9|963.6|963.7|963.4|963.9|963.6|963.6|963.3|4882
1610723380000|2021-01-15 15:09:40|963.8|963.3|963.1|962.9|963.8|963.3|963.1|962.9|1626
1610723390000|2021-01-15 15:09:50|963|962.8|962.6|962.2|963.1|962.8|962.2|962|10259
1610723400000|2021-01-15 15:10:00|962.5|962.3|963.3|963|963.5|963.3|962.5|962.2|19518
1610723410000|2021-01-15 15:10:10|963.4|962.9|962.6|962.4|963.4|963|962.5|962|9388
1610723420000|2021-01-15 15:10:20|962.5|962.3|962.6|962.3|962.7|962.3|962.5|962|0
1610723430000|2021-01-15 15:10:30|962.7|962.4|963.3|962.9|963.4|963.1|962.6|962.4|8080
1610723440000|2021-01-15 15:10:40|963.4|963|964.1|963.8|964.2|963.8|963.4|963|7019
1610723450000|2021-01-15 15:10:50|964|963.9|963.8|963.4|964|963.9|963.6|963.2|6346
1610723460000|2021-01-15 15:11:00|963.9|963.5|964.2|963.8|964.3|963.8|963.8|963.5|0
1610723470000|2021-01-15 15:11:10|964.3|963.7|963.2|962.7|964.3|963.8|963|962.7|8045
1610723480000|2021-01-15 15:11:20|963.3|962.6|963.1|962.7|963.3|962.7|962.4|962.2|10984
1610723490000|2021-01-15 15:11:30|963.3|962.8|963.7|963.3|963.9|963.7|963.3|962.8|9624
1610723500000|2021-01-15 15:11:40|963.8|963.4|964.1|963.7|964.2|963.9|963.8|963.3|3574
1610723510000|2021-01-15 15:11:50|964|963.6|964.2|963.7|964.2|963.7|963.9|963.6|2765
1610723520000|2021-01-15 15:12:00|964.3|963.8|964.3|964|964.7|964.3|964.2|963.8|11903
1610723530000|2021-01-15 15:12:10|964.4|964.1|964.6|964.1|964.6|964.1|964.3|964|0
1610723540000|2021-01-15 15:12:20|964.5|964.2|963.7|963.4|964.5|964.2|963.7|963.4|5044
1610723550000|2021-01-15 15:12:30|963.6|963.3|963.5|963.1|963.8|963.5|963.4|963.1|3290
1610723560000|2021-01-15 15:12:40|963.6|963|963.3|963.1|963.6|963.1|963.3|962.8|3869
1610723570000|2021-01-15 15:12:50|963.4|963.2|962.9|962.6|963.8|963.4|962.9|962.5|12201
1610723580000|2021-01-15 15:13:00|962.8|962.4|962.8|962.4|963.3|963|962.6|962.4|19128
1610723590000|2021-01-15 15:13:10|962.7|962.5|962.4|962.3|962.7|962.5|962.4|962.1|3364
1610723600000|2021-01-15 15:13:20|962.5|962.2|962.3|962|962.9|962.5|962.3|962|3458
1610723610000|2021-01-15 15:13:30|962.4|962.1|962.1|961.8|962.4|962.1|962|961.7|35716
1610723620000|2021-01-15 15:13:40|962.2|961.9|962.1|961.9|962.5|962.4|962.1|961.7|8850
1610723630000|2021-01-15 15:13:50|962|961.7|961.4|961.2|962.5|961.9|961.4|961.2|25633
1610723640000|2021-01-15 15:14:00|961.3|961.1|961.1|960.5|961.7|961.5|960.6|960.3|32101
1610723650000|2021-01-15 15:14:10|961|960.4|961|960.6|961.5|961.3|960.7|960.3|12893
1610723660000|2021-01-15 15:14:20|961.1|960.7|961.7|961.3|961.7|961.6|961|960.7|17930
1610723670000|2021-01-15 15:14:30|961.6|961.4|961.8|961.5|961.9|961.8|961.4|961.1|20740
1610723680000|2021-01-15 15:14:40|961.9|961.6|962.1|961.8|962.1|962|961.9|961.6|2165
1610723690000|2021-01-15 15:14:50|962|961.7|961.8|961.5|962.3|962|961.7|961.3|12054
1610723700000|2021-01-15 15:15:00|961.7|961.4|961.8|961.4|961.8|961.5|961.7|961.3|0
1610723710000|2021-01-15 15:15:10|961.9|961.5|962.7|962.4|962.8|962.5|961.9|961.5|8552
1610723720000|2021-01-15 15:15:20|962.6|962.5|963.4|962.8|963.4|963|962.6|962.4|16187
1610723730000|2021-01-15 15:15:30|963.3|962.6|962.3|962.2|963.3|962.6|962.3|961.9|7616
1610723740000|2021-01-15 15:15:40|962.2|962|962.1|961.6|962.3|962|961.9|961.6|604
1610723750000|2021-01-15 15:15:50|962.2|961.7|961.5|961.3|962.2|961.8|961.5|961.3|8145
1610723760000|2021-01-15 15:16:00|961.6|961.4|961.3|960.8|961.6|961.4|961.1|960.7|3943
1610723770000|2021-01-15 15:16:10|961.4|961.3|961.4|961.1|962|961.5|961.3|960.9|19117
1610723780000|2021-01-15 15:16:20|961.5|961.2|961.9|961.7|962.1|961.8|961.5|961.2|1767
1610723790000|2021-01-15 15:16:30|962|962|961.5|960.9|962.2|962.1|961.4|960.9|22823
1610723800000|2021-01-15 15:16:40|961.4|960.8|960.9|960.6|961.4|960.8|960.9|960.5|0
1610723810000|2021-01-15 15:16:50|961|960.7|960.8|960.4|961.3|961.1|960.6|960.3|5972
1610723820000|2021-01-15 15:17:00|961|960.5|960.9|960.5|961.6|961.3|960.9|960.4|6244
1610723830000|2021-01-15 15:17:10|960.8|960.4|961.2|960.5|961.2|960.7|960.7|960.4|2675
1610723840000|2021-01-15 15:17:20|961.3|960.6|961.6|961.1|961.6|961.3|961.2|960.6|5010
1610723850000|2021-01-15 15:17:30|961.5|961.2|961.6|961.3|961.6|961.3|961.5|961.2|0
1610723860000|2021-01-15 15:17:40|961.5|961.1|961.1|960.6|961.6|961.2|961.1|960.6|12329
1610723870000|2021-01-15 15:17:50|961|960.7|961.3|960.9|961.5|961.2|960.5|960.1|12057
1610723880000|2021-01-15 15:18:00|961.2|960.7|960.5|960.2|961.2|960.8|960.4|960.2|4273
1610723890000|2021-01-15 15:18:10|960.4|960.3|960.7|960.3|960.8|960.4|960.2|960|4866
1610723900000|2021-01-15 15:18:20|960.8|960.4|961|960.5|961|960.5|960.7|960.4|0
1610723910000|2021-01-15 15:18:30|961.1|960.6|961.2|960.8|961.4|961.3|961.1|960.6|8905
1610723920000|2021-01-15 15:18:40|961.3|961.4|961.8|961.4|962.3|961.8|961.3|961.3|13396
1610723930000|2021-01-15 15:18:50|961.7|961.3|961.1|960.7|961.7|961.4|961.1|960.6|2819
1610723940000|2021-01-15 15:19:00|961.2|960.8|961.1|960.9|961.5|960.9|960.9|960.6|11111
1610723950000|2021-01-15 15:19:10|961.2|961|961.8|961.5|962.1|961.7|961.2|961|4213
1610723960000|2021-01-15 15:19:20|961.9|961.4|962.4|962|962.8|962.4|961.7|961.3|11803
1610723970000|2021-01-15 15:19:30|962.3|961.9|962.2|962|962.3|962|962.1|961.7|127
1610723980000|2021-01-15 15:19:40|962.3|962.1|962.8|962.7|963|962.7|962.1|961.8|30531
1610723990000|2021-01-15 15:19:50|962.7|962.6|962.5|962|962.7|962.6|962.3|962|599
1610724000000|2021-01-15 15:20:00|962.6|962.1|961.5|961|962.8|962.2|961.5|961|9860
1610724010000|2021-01-15 15:20:10|961.4|960.9|960.8|960.3|961.4|961|960.8|960.3|4644
1610724020000|2021-01-15 15:20:20|960.7|960.2|960.3|960|960.9|960.6|960.3|960|4870
1610724030000|2021-01-15 15:20:30|960.4|960.1|960.5|960|960.6|960.3|960.1|959.7|12722
1610724040000|2021-01-15 15:20:40|960.4|960.1|959.7|959.3|960.4|960.1|959.5|959.2|1485
1610724050000|2021-01-15 15:20:50|959.6|959.4|959.5|959.1|959.8|959.5|959.3|959|5838
1610724060000|2021-01-15 15:21:00|959.6|959.2|959.6|959.3|959.8|959.3|959.5|959.1|1532
1610724070000|2021-01-15 15:21:10|959.5|959.4|959.4|959.1|959.6|959.4|959.1|958.9|6274
1610724080000|2021-01-15 15:21:20|959.5|959.2|958|957.7|959.6|959.5|957.9|957.6|39411
1610724090000|2021-01-15 15:21:30|957.9|957.5|957.7|957.1|958.2|957.8|957.4|957|7611
1610724100000|2021-01-15 15:21:40|957.6|957.2|957.4|957.1|957.6|957.3|957.2|957|1073
1610724110000|2021-01-15 15:21:50|957.3|957|957.1|956.8|957.4|957.2|957|956.7|14026
1610724120000|2021-01-15 15:22:00|957.2|956.7|957.2|956.9|957.4|957.2|956.8|956.6|10050
1610724130000|2021-01-15 15:22:10|957.3|957|957.5|957.1|957.6|957.3|957.3|957|5209
1610724140000|2021-01-15 15:22:20|957.6|957.2|958.4|958.1|958.9|958.6|957.6|957.2|9050
1610724150000|2021-01-15 15:22:30|958.3|958|958.3|957.9|958.6|958.5|958.1|957.7|17605
1610724160000|2021-01-15 15:22:40|958.4|958|959.1|958.7|959.3|959.1|958.4|958|19679
1610724170000|2021-01-15 15:22:50|959|958.9|959.2|959|959.4|959.3|958.9|958.6|12462
1610724180000|2021-01-15 15:23:00|959.3|959.1|959.2|959|959.5|959.2|959.2|959|1734
1610724190000|2021-01-15 15:23:10|959.3|958.7|958.8|958.5|959.3|958.7|958.8|958.4|1487
1610724200000|2021-01-15 15:23:20|958.9|958.6|959.5|959.1|959.6|959.2|958.9|958.6|5764
1610724210000|2021-01-15 15:23:30|959.4|959.2|959.1|958.8|959.5|959.2|958.9|958.8|6774
1610724220000|2021-01-15 15:23:40|959|958.9|958.3|957.7|959.1|958.9|958.3|957.6|4922
1610724230000|2021-01-15 15:23:50|958.2|957.8|957.9|957.4|958.2|958|957.7|957.3|3110
1610724240000|2021-01-15 15:24:00|958|957.5|958.6|958.1|959|958.8|958|957.5|13516
1610724250000|2021-01-15 15:24:10|958.5|958|959|958.3|959.2|958.9|958.2|958|25626
1610724260000|2021-01-15 15:24:20|959.1|958.4|959.2|958.5|959.3|959|958.8|958.4|5650
1610724270000|2021-01-15 15:24:30|959.1|958.4|958.3|958|959.1|958.5|958|957.6|6356
1610724280000|2021-01-15 15:24:40|958.2|957.9|958.4|958.2|958.5|958.2|958|957.8|4968
1610724290000|2021-01-15 15:24:50|958.3|958.1|957.3|957|958.4|958.1|957.3|957|5699
1610724300000|2021-01-15 15:25:00|957.2|957.1|957.5|957.1|957.5|957.2|957.1|957|2500
1610724310000|2021-01-15 15:25:10|957|956.9|957.5|957|957.8|957.5|956.9|956.7|10868
1610724320000|2021-01-15 15:25:20|957.6|957.1|957.9|957.6|958.2|957.8|957.6|957.1|15537
1610724330000|2021-01-15 15:25:30|958.1|957.7|958.8|958.4|959.1|958.7|958|957.7|6823
1610724340000|2021-01-15 15:25:40|958.9|958.3|959.3|959|959.3|959|958.2|958.1|15667
1610724350000|2021-01-15 15:25:50|959.4|959.1|959.6|959.1|959.7|959.5|959|958.9|6276
1610724360000|2021-01-15 15:26:00|959.7|959|960.5|960|960.6|960.1|959.7|959|4500
1610724370000|2021-01-15 15:26:10|960.4|959.9|960.1|959.8|960.4|959.9|959.7|959.3|781
1610724380000|2021-01-15 15:26:20|960.2|959.9|960.6|960.3|960.8|960.4|960.2|959.8|2601
1610724390000|2021-01-15 15:26:30|960.5|960.2|961|960.6|961|960.8|960.3|960|5400
1610724400000|2021-01-15 15:26:40|961.2|960.7|962.1|961.7|962.1|961.7|961.2|960.7|21232
1610724410000|2021-01-15 15:26:50|962|961.8|962.3|961.9|962.4|962|961.3|960.9|6216
1610724420000|2021-01-15 15:27:00|962.2|961.8|962.5|962.3|962.8|962.4|961.9|961.6|24476
1610724430000|2021-01-15 15:27:10|962.4|962.2|962.5|962.2|962.7|962.4|962.1|961.7|10024
1610724440000|2021-01-15 15:27:20|962.4|962.1|962.8|962.7|963.4|963.2|962.3|962|16084
1610724450000|2021-01-15 15:27:30|962.7|962.5|962.3|961.8|962.8|962.5|962|961.7|1045
1610724460000|2021-01-15 15:27:40||961.9||961.8||961.9||961.8|500
1610724470000|2021-01-15 15:27:50||961.9||961.8||961.9||961.8|0
1610724480000|2021-01-15 15:28:00|962.2|961.7|961.2|960.9|962.2|961.7|961|960.6|17560
1610724490000|2021-01-15 15:28:10|961.1|960.8|960.6|960.2|961.2|960.9|960.6|960.1|758
1610724500000|2021-01-15 15:28:20|960.5|960.3|960.6|960.3|961|960.7|960.4|960.2|7642
1610724510000|2021-01-15 15:28:30|960.5|960.2|960.3|959.9|960.5|960.2|960|959.6|2204
1610724520000|2021-01-15 15:28:40|960.2|959.7|959.8|959.3|960.2|959.7|959.6|959.2|1061
1610724530000|2021-01-15 15:28:50|959.7|959.4|960|959.7|960.1|959.9|959.7|959.4|3452
1610724540000|2021-01-15 15:29:00|959.9|959.6|960|959.7|960.3|959.9|959.7|959.5|10003
1610724550000|2021-01-15 15:29:10|960.1|959.6|960.5|960.2|960.5|960.4|959.9|959.6|6800
1610724560000|2021-01-15 15:29:20|960.6|960.3|961.3|960.9|961.4|961.1|960.6|960.2|10556
1610724570000|2021-01-15 15:29:30|961.2|960.7|960.4|960|961.2|960.8|960.2|959.9|3195
1610724580000|2021-01-15 15:29:40|960.3|959.9|960|959.7|960.3|960|959.9|959.6|2703
1610724590000|2021-01-15 15:29:50|960.1|959.8|960.7|960.2|960.7|960.3|960|959.8|3363
1610724600000|2021-01-15 15:30:00|960.6|960.1|958.7|958.1|960.6|960.1|958.2|958|14478
1610724610000|2021-01-15 15:30:10|958.6|958|958.1|957.8|958.6|958.1|957.8|957.7|2729
1610724620000|2021-01-15 15:30:20|958.3|957.9|959.5|958.8|959.5|959|958.3|957.9|5384
1610724630000|2021-01-15 15:30:30|959.4|958.9|959.7|959.4|959.7|959.5|959.4|958.8|12683
1610724640000|2021-01-15 15:30:40|959.6|959.3|960|959.4|960.1|959.4|959.6|959|689
1610724650000|2021-01-15 15:30:50|959.9|959.3|959.8|959.3|959.9|959.5|959.6|959.2|200
1610724660000|2021-01-15 15:31:00|959.7|959.2|959.6|959.3|959.8|959.6|959.3|959|10798
1610724670000|2021-01-15 15:31:10|959.5|959.2|959.6|959.3|959.6|959.3|959.5|959.2|0
1610724680000|2021-01-15 15:31:20|959.5|959.2|960.5|960.2|960.9|960.5|959.3|958.9|8120
1610724690000|2021-01-15 15:31:30|960.4|960.1|960.4|960|960.5|960.1|960.3|959.8|200
1610724700000|2021-01-15 15:31:40|960.5|960.1|961|960.5|961.1|960.6|960.4|960|4236
1610724710000|2021-01-15 15:31:50||960.4||960.8||960.8||960.4|0
1610724720000|2021-01-15 15:32:00|960.9|960.7|961.1|960.7|961.2|960.9|960.6|960.4|7465
1610724730000|2021-01-15 15:32:10|961|960.6|961.5|961.2|961.5|961.2|960.8|960.6|2892
1610724740000|2021-01-15 15:32:20|961.6|961.3|961.9|961.7|962|961.7|961.6|961.3|3988
1610724750000|2021-01-15 15:32:30|961.8|961.5|960.9|960.5|961.8|961.5|960.9|960.5|12427
1610724760000|2021-01-15 15:32:40|960.8|960.4|960.3|960.2|960.8|960.4|960.3|960.2|299
1610724770000|2021-01-15 15:32:50|960.2|960|960.1|959.6|960.3|960|960.1|959.5|2796
1610724780000|2021-01-15 15:33:00|960|959.5|960|959.7|960|959.8|959.9|959.3|0
1610724790000|2021-01-15 15:33:10|959.9|959.6|960.8|960.4|960.9|960.6|959.8|959.5|16274
1610724800000|2021-01-15 15:33:20|960.7|960.3|961.1|960.7|961.1|960.9|960.5|960.2|8832
1610724810000|2021-01-15 15:33:30|961.2|960.8|961|960.8|961.2|961.1|961|960.7|14066
1610724820000|2021-01-15 15:33:40|961.2|960.7|961.1|960.9|961.2|961|961|960.7|5318
1610724830000|2021-01-15 15:33:50|961|960.8|961.2|960.9|961.4|961.2|960.9|960.7|4592
1610724840000|2021-01-15 15:34:00|961.1|960.8|961.7|961.4|962|961.7|961.1|960.8|14005
1610724850000|2021-01-15 15:34:10|961.6|961.5|961.3|960.8|961.6|961.5|961.3|960.8|6817
1610724860000|2021-01-15 15:34:20|961.5|960.7|961.5|961.2|961.5|961.3|961.4|960.7|1382
1610724870000|2021-01-15 15:34:30|961.7|961.3|961.5|961.3|961.8|961.6|961.3|961|8345
1610724880000|2021-01-15 15:34:40|961.6|961.4|961.7|961.3|962|961.8|961.5|961.3|5391
1610724890000|2021-01-15 15:34:50|961.6|961.4|961|960.8|961.6|961.4|961|960.8|27218
1610724900000|2021-01-15 15:35:00|960.9|960.6|960.5|960.3|960.9|960.6|960.5|960.2|3
1610724910000|2021-01-15 15:35:10|960.4|960.2|961.3|960.9|961.3|960.9|960.4|960|8
1610724930000|2021-01-15 15:35:30|961.4|961|962|961.5|962|961.6|961.2|960.9|7045
1610724940000|2021-01-15 15:35:40|961.9|961.6|961.8|961.5|962.7|962.1|961.7|961.3|14444
1610724950000|2021-01-15 15:35:50|961.7|961.3|961.8|961.5|962|961.6|961.5|961.2|2232
1610724960000|2021-01-15 15:36:00|961.7|961.4|961.6|961.4|961.9|961.6|961.4|961.2|2442
1610724970000|2021-01-15 15:36:10|961.5|961.3|961.7|961.4|961.8|961.4|961.4|961.1|2218
1610724980000|2021-01-15 15:36:20|961.6|961.3|961.1|960.9|961.9|961.5|961.1|960.9|9423
1610724990000|2021-01-15 15:36:30|961|960.8|960.5|960.2|961|960.9|960.5|960.2|5599
1610725000000|2021-01-15 15:36:40|960.4|960.1|960.1|959.8|960.5|960.1|960.1|959.7|834
1610725010000|2021-01-15 15:36:50|960|959.9|960.3|960|960.4|960.2|959.8|959.5|3373
1610725020000|2021-01-15 15:37:00|960.2|959.9|960.1|959.7|960.2|959.9|960.1|959.6|1013
1610725030000|2021-01-15 15:37:10|960.2|959.8|960|959.7|960.2|959.9|959.9|959.7|15
1610725040000|2021-01-15 15:37:20|959.9|959.5|959.4|959.1|959.9|959.7|959.4|959|4937
1610725050000|2021-01-15 15:37:30|959.3|959|959|958.8|959.4|959.1|958.9|958.8|14039
1610725060000|2021-01-15 15:37:40|958.9|958.6|958.9|958.6|958.9|958.7|958.7|958.3|2154
1610725070000|2021-01-15 15:37:50|959|958.7|960.3|959.8|960.4|960.3|959|958.6|19809
1610725080000|2021-01-15 15:38:00|960.2|959.6|959.7|959.2|960.2|959.6|959.5|959.2|2071
1610725090000|2021-01-15 15:38:10|959.8|959.1|959.3|959.2|959.8|959.2|959.3|958.7|2716
1610725100000|2021-01-15 15:38:20|959.5|959.3|959.5|959.2|959.6|959.4|959.4|959.1|843
1610725110000|2021-01-15 15:38:30|959.6|959.3|959.9|959.2|959.9|959.4|959.5|959.2|0
1610725120000|2021-01-15 15:38:40|960|959.3|960|959.8|960|959.8|959.9|959.3|1162
1610725130000|2021-01-15 15:38:50|959.9|959.7|959.8|959.5|960|959.9|959.6|959.3|39647
1610725140000|2021-01-15 15:39:00|960|959.6|960.4|960.2|960.4|960.2|960|959.6|3653
1610725150000|2021-01-15 15:39:10|960.3|960.3|959.9|959.6|960.3|960.3|959.9|959.4|1755
1610725160000|2021-01-15 15:39:20|959.8|959.4|959.8|959.5|959.8|959.6|959.5|959.2|152
1610725170000|2021-01-15 15:39:30|959.9|959.6|960|959.7|960|959.8|959.5|959.2|7433
1610725180000|2021-01-15 15:39:40|959.9|959.8|960|959.8|960.2|960|959.9|959.7|2132
1610725190000|2021-01-15 15:39:50|960.1|959.9|960.1|959.7|960.2|960|959.8|959.6|2575
1610725200000|2021-01-15 15:40:00|960.2|959.8|960.1|959.7|960.2|959.9|960.1|959.6|0
1610725210000|2021-01-15 15:40:10|960|959.6|960.3|959.9|960.4|960|959.7|959.2|2120
1610725220000|2021-01-15 15:40:20|960.1|960|960.2|959.9|960.3|960|960|959.7|1000
1610725230000|2021-01-15 15:40:30|960.1|960|960.7|960.5|960.7|960.6|960.1|959.9|4554
1610725240000|2021-01-15 15:40:40|960.8|960.6|960.9|960.6|961|960.6|960.8|960.5|0
1610725250000|2021-01-15 15:40:50|960.8|960.5|960.1|959.9|960.8|960.6|960|959.9|3402
1610725260000|2021-01-15 15:41:00|960.2|960|960.4|960.3|960.4|960.3|960.2|959.9|1346
1610725270000|2021-01-15 15:41:10|960.3|960.1|960.3|960|960.4|960.1|960.2|960|38
1610725280000|2021-01-15 15:41:20|960.2|959.9|959.7|959.2|960.3|960|959.6|959.2|3065
1610725290000|2021-01-15 15:41:30|959.8|959.3|959.7|959.4|959.8|959.4|959.6|959.3|16
1610725300000|2021-01-15 15:41:40|959.8|959.5|960.2|959.8|960.3|960|959.8|959.5|3190
1610725310000|2021-01-15 15:41:50|960.1|959.9|960.1|959.8|960.2|960|960.1|959.8|3
1610725320000|2021-01-15 15:42:00|960|959.7|960.2|959.8|960.7|960.3|960|959.7|20161
1610725330000|2021-01-15 15:42:10||959.7||960||960||959.7|0
1610725340000|2021-01-15 15:42:20|960.1|959.8|960.2|959.8|960.2|959.9|960.1|959.8|3474
1610725350000|2021-01-15 15:42:30|960.4|959.9|960.6|960.2|960.6|960.3|960.4|959.9|12120
1610725360000|2021-01-15 15:42:40|960.5|960.4|961|960.7|961|960.7|960.4|960.2|8914
1610725370000|2021-01-15 15:42:50|960.9|960.6|960.7|960.3|960.9|960.7|960.7|960.3|776
1610725380000|2021-01-15 15:43:00|960.8|960.4|960.6|960.3|960.8|960.5|960.6|960.2|0
1610725390000|2021-01-15 15:43:10|960.7|960.4|960.9|960.8|960.9|960.8|960.5|960.3|2640
1610725400000|2021-01-15 15:43:20|961|960.9|961.8|961.2|961.8|961.2|961|960.9|12088
1610725410000|2021-01-15 15:43:30|961.7|961.3|961.5|961.4|961.7|961.4|961.5|961.3|1600
1610725420000|2021-01-15 15:43:40|961.4|961.3|961.5|961.3|961.6|961.4|961.3|961|1853
1610725430000|2021-01-15 15:43:50|961.6|961.4|962.2|961.9|962.4|962|961.6|961.4|6082
1610725440000|2021-01-15 15:44:00|962.1|961.8|963.1|962.9|963.1|962.9|962.1|961.8|2372
1610725450000|2021-01-15 15:44:10|963|962.7|962.8|962.5|963.1|962.7|962.7|962.4|2025
1610725460000|2021-01-15 15:44:20|962.9|962.4|963.5|963.2|963.5|963.2|962.9|962.4|1207
1610725470000|2021-01-15 15:44:30|963.6|963.3|964.1|963.9|964.1|963.9|963.6|963.3|4341
1610725480000|2021-01-15 15:44:40|964.2|963.8|964|963.8|964.3|963.9|963.8|963.5|4071
1610725490000|2021-01-15 15:44:50|964.1|963.9|964.7|964.5|964.8|964.6|964.1|963.9|2139
1610725500000|2021-01-15 15:45:00|964.9|964.6|964.3|964|965|964.8|964.2|963.9|1949
1610725510000|2021-01-15 15:45:10|964.4|964.1|966|965.7|966.3|966|964.3|964.1|44245
1610725520000|2021-01-15 15:45:20|965.9|965.6|964.8|964.4|965.9|965.6|964.8|964.3|24964
1610725530000|2021-01-15 15:45:30|964.7|964.3|963.5|963|964.7|964.4|963.5|963|1194
1610725540000|2021-01-15 15:45:40|963.4|963.1|963.1|962.6|963.5|963.3|962.7|962.3|12730
1610725550000|2021-01-15 15:45:50|963|962.7|962.9|962.6|963.1|962.8|962.9|962.6|1192
1610725560000|2021-01-15 15:46:00|963.1|962.7|962.4|962.1|963.1|962.8|962.2|961.8|3798
1610725570000|2021-01-15 15:46:10|962.3|962.2|962.5|962.2|962.6|962.3|962.3|962|4398
1610725580000|2021-01-15 15:46:20|962.4|962.1|962.3|961.8|962.8|962.5|961.8|961.4|10884
1610725590000|2021-01-15 15:46:30|962.4|961.9|962.2|961.9|962.7|962.4|962|961.8|3309
1610725600000|2021-01-15 15:46:40|962.1|961.7|962.3|961.9|962.4|961.9|961.9|961.5|2438
1610725610000|2021-01-15 15:46:50|962.4|962|962.8|962.4|963|962.5|962.4|962|13507
1610725620000|2021-01-15 15:47:00|962.7|962.5|963|962.6|963.1|962.7|962.7|962.5|1736
1610725630000|2021-01-15 15:47:10|963.1|962.7|963.9|963.4|963.9|963.5|962.8|962.6|36965
1610725640000|2021-01-15 15:47:20|964|963.5|964.3|964.1|964.7|964.3|964|963.5|3204
1610725650000|2021-01-15 15:47:30|964.2|963.8|963.9|963.6|964.4|963.8|963.9|963.6|2500
1610725660000|2021-01-15 15:47:40|964|963.8|963.3|963.1|964|963.8|963.3|963|3899
1610725670000|2021-01-15 15:47:50|963.2|962.9|963.3|963.1|963.3|963.1|962.9|962.7|3150
1610725680000|2021-01-15 15:48:00|963.2|963|963.7|963.3|963.9|963.5|963.2|962.9|1184
1610725690000|2021-01-15 15:48:10|963.8||963.7||963.9||963.7||0
1610725700000|2021-01-15 15:48:20|963.6|963.4|963.6|963.3|963.7|963.4|963.5|963.3|2741
1610725710000|2021-01-15 15:48:30|963.7|963.4|963.6|963.4|963.8|963.6|963.6|963.3|462
1610725720000|2021-01-15 15:48:40|963.7|963.5|964|963.7|964.1|963.9|963.6|963.4|3571
1610725730000|2021-01-15 15:48:50|964.1|963.8|964.1|963.9|964.1|963.9|963.9|963.5|1402
1610725740000|2021-01-15 15:49:00|964|964|964.2|963.9|964.2|964|963.8|963.4|5974
1610725750000|2021-01-15 15:49:10|964.4|964|964.6|964.2|964.9|964.7|964.4|964|4941
1610725760000|2021-01-15 15:49:20|964.3|964.3|964.5|964.3|964.6|964.3|964.3|964.1|5500
1610725770000|2021-01-15 15:49:30|964.4|964.2|964.6|964.3|964.6|964.4|964.4|964.2|700
1610725780000|2021-01-15 15:49:40|964.8|964.4|965|964.9|965.1|964.9|964.8|964.3|15950
1610725790000|2021-01-15 15:49:50|965.1|965|965.3|965.1|965.6|965.2|965.1|964.9|2333
1610725800000|2021-01-15 15:50:00|965.4|965.2|965.1|964.7|965.7|965.3|964.9|964.5|12369
1610725810000|2021-01-15 15:50:10|965|964.8|965.6|965.1|965.6|965.1|965|964.8|11
1610725820000|2021-01-15 15:50:20|965.8|965.2|965.8|965.3|966|965.6|965.7|965.2|1711
1610725830000|2021-01-15 15:50:30|965.7|965.4|965.7|965.5|965.7|965.5|965.4|965|3681
1610725840000|2021-01-15 15:50:40|965.6|965.3|966.1|965.7|966.2|965.8|965.4|965.2|1853
1610725850000|2021-01-15 15:50:50|966|965.8|965.7|965.4|966.4|966|965.5|965.2|2941
1610725860000|2021-01-15 15:51:00|965.8|965.5|965.6|965.1|965.9|965.7|965.5|965.1|524
1610725870000|2021-01-15 15:51:10|965.5|965.2|965.5|965.1|965.6|965.3|965.3|965|1531
1610725880000|2021-01-15 15:51:20|965.3|965.2|965.6|965.3|965.6|965.4|965.2|964.9|19201
1610725890000|2021-01-15 15:51:30|965.5|965.4|965.5|964.9|965.6|965.4|965.3|964.9|2527
1610725900000|2021-01-15 15:51:40|965.4|965|965.6|965.4|965.6|965.4|965.3|964.9|803
1610725910000|2021-01-15 15:51:50|965.5|965.3|965.6|965.4|965.6|965.4|965.5|965.2|720
1610725920000|2021-01-15 15:52:00|965.5|965.3|965.2|965|965.5|965.3|965.1|964.9|993
1610725930000|2021-01-15 15:52:10|965.1||965.2||965.2||965.1||100
1610725940000|2021-01-15 15:52:20|965.1|964.8|965.6|965.3|965.7|965.4|965|964.7|1671
1610725950000|2021-01-15 15:52:30|965.5|965.4|965.2|965|965.5|965.4|965.1|964.8|1537
1610725960000|2021-01-15 15:52:40|965.3|965.1|965.4|965.3|965.4|965.3|965.2|965|2172
1610725970000|2021-01-15 15:52:50|965.5|965.4|965.8|965.5|965.8|965.5|965.5|965.4|1819
1610725980000|2021-01-15 15:53:00|965.9|965.6|965.3|965|966.1|965.9|965.3|965|5484
1610725990000|2021-01-15 15:53:10|965.4|964.9|966.1|965.7|966.1|965.7|965.4|964.9|1949
1610726000000|2021-01-15 15:53:20|966||965.9||966||965.9||169
1610726010000|2021-01-15 15:53:30|965.8|965.6|965.5|965.3|965.8|965.6|965.3|965.1|1512
1610726020000|2021-01-15 15:53:40|965.4|965.2|965.3|964.9|965.4|965.2|965.3|964.9|302
1610726030000|2021-01-15 15:53:50|965.4|965|965.2|965|965.4|965.1|965.2|965|20
1610726040000|2021-01-15 15:54:00|965.3|965.1|965.5|965.3|965.7|965.5|965.3|965.1|1309
1610726050000|2021-01-15 15:54:10|965.4|965.2|965.3|965.1|965.5|965.2|965.3|965|307
1610726060000|2021-01-15 15:54:20|965.4|965.2|965.2|965|965.5|965.2|965.1|965|2870
1610726070000|2021-01-15 15:54:30|965.3|965.1|965.4|965.2|965.5|965.4|965.3|965|5167
1610726080000|2021-01-15 15:54:40|965.3|965|965.4|965.2|965.4|965.3|965.2|965|2417
1610726090000|2021-01-15 15:54:50|965.3|965.1|965.3|965.2|965.5|965.3|965.2|965|6661
1610726100000|2021-01-15 15:55:00|965.2|965.1|965.2|965.1|965.3|965.2|965.1|965|7345
1610726110000|2021-01-15 15:55:10|965.3|965.2|965.3|965.2|965.3|965.2|965.2|965.1|1345
1610726120000|2021-01-15 15:55:20|965.4|965.3|965.3|965.2|965.7|965.4|965.3|965.2|6783
1610726130000|2021-01-15 15:55:30|965.2|965.1|965.5|965.3|965.6|965.3|965.2|965|6926
1610726140000|2021-01-15 15:55:40|965.6|965.4|965.4|965.1|965.6|965.5|965.4|965.1|3680
1610726150000|2021-01-15 15:55:50|965.5|965.3|965.4|965.3|965.5|965.4|965.4|965.3|888
1610726160000|2021-01-15 15:56:00|965.3|965.1|965.2|965|965.4|965.1|964.4|964.2|78497
1610726170000|2021-01-15 15:56:10|965.3|964.9|965.3|965.2|965.6|965.3|965.3|964.9|5681
1610726180000|2021-01-15 15:56:20|965.5|965.1|965.5|965.3|965.6|965.4|965.3|965.1|2949
1610726190000|2021-01-15 15:56:30|965.6|965.4|965.7|965.3|965.8|965.6|965.5|965.3|4550
1610726200000|2021-01-15 15:56:40|965.6|965.2|965.1|964.9|965.6|965.2|964.9|964.6|5357
1610726210000|2021-01-15 15:56:50|965.2|965|964.9|964.7|965.2|965|964.8|964.5|7691
1610726220000|2021-01-15 15:57:00|965|964.8|965.1|964.9|965.2|964.9|964.9|964.8|1421
1610726230000|2021-01-15 15:57:10|965|964.8|965.7|965.4|965.7|965.5|965|964.8|5672
1610726240000|2021-01-15 15:57:20|965.6|965.2|965|964.8|965.6|965.2|964.9|964.8|4500
1610726250000|2021-01-15 15:57:30|964.9|964.7|964.8|964.5|965|964.8|964.8|964.4|3134
1610726260000|2021-01-15 15:57:40|964.9|964.6|964.7|964.6|965|964.7|964.7|964.5|1553
1610726270000|2021-01-15 15:57:50|964.8|964.7|965|964.4|965.1|964.9|964.8|964.4|8517
1610726280000|2021-01-15 15:58:00|964.9|964.3|964.6|964.4|964.9|964.4|964.6|964.3|0
1610726290000|2021-01-15 15:58:10|964.5|964.5|964.6|964.4|964.7|964.5|964.4|964.3|2953
1610726310000|2021-01-15 15:58:30|964.7|964.5|964.7|964.5|964.7|964.5|964.6|964.5|5
1610726320000|2021-01-15 15:58:40|964.6|964.4|964.9|964.6|964.9|964.7|964.6|964.4|1219
1610726330000|2021-01-15 15:58:50|964.8|964.7|965.3|965.1|965.4|965.1|964.8|964.7|4593
1610726340000|2021-01-15 15:59:00|965.2|965|965.2|965|965.3|965|965|964.9|1607
1610726350000|2021-01-15 15:59:10|965.1|964.9|965.4|965.2|965.4|965.2|964.9|964.7|9790
1610726360000|2021-01-15 15:59:20|965.5|965.3|965.6|965.4|965.7|965.5|965.3|965|4826
1610726370000|2021-01-15 15:59:30|965.5|965.3|965.6|965.4|965.6|965.4|965.5|965.3|0
1610726380000|2021-01-15 15:59:40|965.5|965.3|965.6|965.4|965.7|965.5|965.4|965.3|4206
1610726390000|2021-01-15 15:59:50|965.7|965.5|965.8|965.6|965.8|965.7|965.6|965.5|934
1610726400000|2021-01-15 16:00:00|965.9|965.7|965.2|965|966.1|965.7|965.2|965|12703
1610726410000|2021-01-15 16:00:10|965.4|965.1|965.2|965|965.4|965.2|965.2|965|5179
1610726420000|2021-01-15 16:00:20|965.1|964.9|964.4|964.1|965.1|964.9|964.4|964|3027
1610726430000|2021-01-15 16:00:30|964.3|964.2|964.2|964|964.3|964.2|964.1|964|507
1610726440000|2021-01-15 16:00:40|964.1|963.9|963.6|963.2|964.3|964|963.5|963.1|5253
1610726450000|2021-01-15 16:00:50|963.5|963.1|963|962.8|963.5|963.1|962.9|962.7|4319
1610726460000|2021-01-15 16:01:00|962.9|962.6|962.4|962.1|963|962.7|962.4|962|1851
1610726470000|2021-01-15 16:01:10|962.5|962|962.3|962.1|962.5|962.4|962.3|962|1343
1610726480000|2021-01-15 16:01:20|962.2|962|961.7|961.5|962.2|962|961.7|961.5|10872
1610726490000|2021-01-15 16:01:30|961.8|961.6|961.9|961.6|962.1|961.9|961.8|961.6|8087
1610726500000|2021-01-15 16:01:40|962|961.7|961.9|961.7|962.1|961.8|961.8|961.6|4966
1610726510000|2021-01-15 16:01:50|961.8|961.6|961.6|961.5|961.9|961.6|961.6|961.5|5322
1610726520000|2021-01-15 16:02:00|961.5|961.4|963|962.8|963.1|962.9|961.2|961|86196
1610726530000|2021-01-15 16:02:10|963.1|962.9|963.4|963.1|963.5|963.1|963.1|962.8|1283
1610726540000|2021-01-15 16:02:20|963.3|963.2|963.5|963.1|963.5|963.3|963.3|963.1|702
1610726550000|2021-01-15 16:02:30|963.4|963.2|963.4|963.2|963.4|963.2|963.3|963.1|1018
1610726560000|2021-01-15 16:02:40|963.5|963.3|963.5|963.4|963.6|963.4|963.5|963.2|2766
1610726570000|2021-01-15 16:02:50|963.4|963.3|963.8|963.6|963.9|963.6|963.3|963.1|13781
1610726580000|2021-01-15 16:03:00|963.7|963.4|963.7|963.5|963.8|963.6|963.6|963.2|2528
1610726590000|2021-01-15 16:03:10|963.6|963.4|963.8|963.5|963.9|963.7|963.3|963|23552
1610726600000|2021-01-15 16:03:20|963.7|963.4|963.6|963.3|963.7|963.5|963.3|963.2|701
1610726610000|2021-01-15 16:03:30|963.5||963.5||963.6||963.5||0
1610726620000|2021-01-15 16:03:40|963.4|963.1|963.6|963.4|963.7|963.4|963.4|963.1|362
1610726630000|2021-01-15 16:03:50|963.7|963.5|964|963.7|964.2|964|963.6|963.4|1989
1610726640000|2021-01-15 16:04:00|964.1|963.6|963.8|963.3|964.1|963.7|963.5|963.3|9925
1610726650000|2021-01-15 16:04:10|963.7||963.7||963.7||963.7||0
1610726660000|2021-01-15 16:04:20|963.5|963.5|964.3|964|964.3|964|963.5|963.5|4615
1610726670000|2021-01-15 16:04:30|964.2|963.9|963.8|963.7|964.2|963.9|963.8|963.7|11033
1610726680000|2021-01-15 16:04:40|963.9|963.8|963.9|963.8|964.1|963.9|963.9|963.8|3083
1610726690000|2021-01-15 16:04:50|964|963.9|963.7|963.5|964.2|963.9|963.7|963.3|8138
1610726700000|2021-01-15 16:05:00|963.8|963.6|963.5|963.1|963.8|963.6|963.3|962.9|2354
1610726710000|2021-01-15 16:05:10|963.4|963.2|963|962.8|963.4|963.3|962.9|962.8|3192
1610726720000|2021-01-15 16:05:20|962.9|962.9|963.1|962.9|963.1|962.9|962.9|962.6|9391
1610726730000|2021-01-15 16:05:30|963.3|963|963.1|962.9|963.3|963|963|962.9|2313
1610726740000|2021-01-15 16:05:40|963.3|963|963.4|963.3|963.4|963.3|963.1|963|2276
1610726750000|2021-01-15 16:05:50|||||||||942
1610726760000|2021-01-15 16:06:00|963.3|963.2|963.1|963|963.4|963.2|963.1|963|2532
1610726770000|2021-01-15 16:06:10|963.2|963.1|963.3|963|963.3|963.2|963.1|962.9|2287
1610726780000|2021-01-15 16:06:20|963.4|963.1|963.5|963.2|963.5|963.4|963.2|963.1|2528
1610726790000|2021-01-15 16:06:30|963.6|963.3|963.7|963.4|963.7|963.4|963.6|963.2|3124
1610726800000|2021-01-15 16:06:40|963.8|963.5|963.8|963.6|963.8|963.7|963.6|963.4|2071
1610726810000|2021-01-15 16:06:50|963.9|963.7|963.8|963.6|963.9|963.7|963.7|963.6|998
1610726820000|2021-01-15 16:07:00|963.7|963.7|963.8|963.6|963.8|963.7|963.7|963.6|946
1610726830000|2021-01-15 16:07:10|963.9|963.7|965|964.7|965.1|964.7|963.9|963.7|4997
1610726840000|2021-01-15 16:07:20|965.1|964.6|965.1|964.9|965.3|964.9|964.8|964.6|5456
1610726850000|2021-01-15 16:07:30|965.2|964.8|964.8|964.5|965.2|964.9|964.6|964.4|5377
1610726860000|2021-01-15 16:07:40|964.9|964.6|965|964.9|965|964.9|964.9|964.6|0
1610726870000|2021-01-15 16:07:50|965.1|964.7|965|964.7|965.1|964.9|965|964.7|0
1610726880000|2021-01-15 16:08:00|965.2|964.8|965.3|964.9|965.4|965.3|965.2|964.8|6645
1610726890000|2021-01-15 16:08:10|965.5|965|965.8|965.5|965.9|965.5|965.4|965|11551
1610726900000|2021-01-15 16:08:20|965.9|965.6|965.9|965.7|966|965.7|965.9|965.6|0
1610726910000|2021-01-15 16:08:30|966|965.8|966.2|966.1|966.4|966.2|965.9|965.7|16828
1610726920000|2021-01-15 16:08:40|966.3|966.2|965.6|965.3|966.3|966.2|965.6|965.3|11237
1610726930000|2021-01-15 16:08:50|965.7|965.4|966|965.7|966|965.7|965.7|965.4|3779
1610726940000|2021-01-15 16:09:00|965.9|965.6|965.8|965.5|966|965.7|965.3|965.1|26940
1610726950000|2021-01-15 16:09:10|965.7|965.3|965.8|965.5|965.8|965.5|965.4|965.3|4219
1610726960000|2021-01-15 16:09:20|965.6|965.4|965.6|965.5|965.7|965.5|965.5|965.4|365
1610726970000|2021-01-15 16:09:30|965.5|965.4|965.6|965.4|965.9|965.6|965.4|965.3|2854
1610726980000|2021-01-15 16:09:40|965.7|965.3|965.2|965.1|965.7|965.4|965.2|965.1|1260
1610726990000|2021-01-15 16:09:50|965.3|965.2|965.5|965.4|965.6|965.4|965.3|965.2|1351
1610727000000|2021-01-15 16:10:00|965.6|965.5|965.7|965.5|965.8|965.6|965.6|965.4|1272
1610727010000|2021-01-15 16:10:10|965.8|965.6|965.7|965.6|965.9|965.7|965.7|965.5|2373
1610727020000|2021-01-15 16:10:20|965.8|965.5|965.8|965.5|965.9|965.7|965.6|965.3|6220
1610727030000|2021-01-15 16:10:30|965.7|965.4|965.3|965.2|965.7|965.4|965.3|965.2|7256
1610727040000|2021-01-15 16:10:40|965.2|965.1|965.1|964.9|965.2|965.1|964.9|964.6|1376
1610727050000|2021-01-15 16:10:50|965|964.7|964.9|964.6|965.1|964.8|964.7|964.5|4263
1610727060000|2021-01-15 16:11:00|965|964.8|964.6|964.4|965.1|964.9|964.6|964.3|14815
1610727070000|2021-01-15 16:11:10|964.5|964.3|964.7|964.6|964.8|964.6|964.5|964.2|3847
1610727080000|2021-01-15 16:11:20|964.6|964.5|964.6|964.3|964.7|964.5|964.5|964.3|1509
1610727090000|2021-01-15 16:11:30|964.7|964.4|964.8|964.5|964.9|964.7|964.6|964.3|1433
1610727100000|2021-01-15 16:11:40|964.7|964.4|965|964.7|965|964.7|964.7|964.4|2749
1610727110000|2021-01-15 16:11:50|965.1|964.8|965.6|965.5|965.8|965.5|965.1|964.8|2219
1610727120000|2021-01-15 16:12:00|965.5|965.3|965.6|965.5|965.8|965.5|965.5|965.3|2861
1610727130000|2021-01-15 16:12:10|965.8|965.4|965.8|965.5|965.8|965.5|965.1|964.9|11463
1610727140000|2021-01-15 16:12:20|965.9|965.6|965.5|965.3|965.9|965.7|965.5|965.2|2852
1610727150000|2021-01-15 16:12:30|965.4|965.4|965.5|965.4|965.5|965.4|965.4|965.4|0
1610727160000|2021-01-15 16:12:40|965.6|965.5|965.8|965.5|966.1|965.8|965.5|965.4|1769
1610727170000|2021-01-15 16:12:50|965.7|965.6|965.2|964.9|965.9|965.6|965.1|964.9|23410
1610727180000|2021-01-15 16:13:00|965.1|965|965.2|965|965.9|965.7|965.1|965|15720
1610727190000|2021-01-15 16:13:10|965.3|965.1|965.6|965.3|965.6|965.3|965.2|965.1|3556
1610727200000|2021-01-15 16:13:20|965.7|965.4|966|965.7|966|965.8|965.7|965.4|1623
1610727210000|2021-01-15 16:13:30|965.9|965.8|965.8|965.6|965.9|965.8|965.7|965.5|5740
1610727220000|2021-01-15 16:13:40|965.7|965.4|965.4|965.2|965.7|965.4|965.3|965.1|1
1610727230000|2021-01-15 16:13:50|965.3|965.1|965.2|965|965.4|965.1|965.2|965|8837
1610727240000|2021-01-15 16:14:00|965.1|964.8|965.1|964.9|965.2|964.9|965|964.7|539
1610727250000|2021-01-15 16:14:10|965|964.8|964.5|964.2|965|964.9|964.5|964.2|11717
1610727260000|2021-01-15 16:14:20|964.6|964.3|964.4|964.3|964.6|964.4|964.4|964.3|0
1610727270000|2021-01-15 16:14:30|964.5|964.2|964.4|964.2|964.5|964.2|964.3|964.1|1
1610727280000|2021-01-15 16:14:40|964.5|964.3|964.7|964.6|965.2|964.9|964.3|964.2|49777
1610727290000|2021-01-15 16:14:50|964.8|964.7|965|964.6|965.3|964.9|964.8|964.6|2189
1610727300000|2021-01-15 16:15:00|965.1|964.7|964.9|964.7|965.1|964.7|964.8|964.7|1329
1610727310000|2021-01-15 16:15:10|964.8|964.6|965|964.8|965.1|964.8|964.7|964.6|2694
1610727320000|2021-01-15 16:15:20|965.1|964.9|965|964.8|965.1|964.9|964.8|964.7|1036
1610727330000|2021-01-15 16:15:30|964.9|964.9|965|964.8|965|964.9|964.9|964.8|3526
1610727340000|2021-01-15 16:15:40|964.9|964.9|965.2|965.1|965.3|965.1|964.9|964.9|3638
1610727350000|2021-01-15 16:15:50|965.1|965|964.9|964.7|965.1|965|964.8|964.7|3703
1610727360000|2021-01-15 16:16:00|964.8|964.6|964.4|964.3|964.8|964.6|964.4|964.3|3797
1610727370000|2021-01-15 16:16:10|964.3|964.2|964|963.8|964.4|964.2|963.8|963.7|9324
1610727380000|2021-01-15 16:16:20|963.9|963.7|964|963.7|964|963.8|963.8|963.6|2860
1610727390000|2021-01-15 16:16:30|964.1|963.8|964.4|964.1|964.4|964.2|964.1|963.8|7849
1610727400000|2021-01-15 16:16:40|964.3|964|963.8|963.5|964.3|964.1|963.8|963.5|2996
1610727410000|2021-01-15 16:16:50|963.9|963.6|964.5|964.2|964.5|964.3|963.9|963.6|15069
1610727420000|2021-01-15 16:17:00|964.6|964.3|964.8|964.7|965.2|964.8|964.6|964.3|3103
1610727430000|2021-01-15 16:17:10|965.2|964.8|964.4|964.2|965.3|965.1|964.4|964.1|22086
1610727440000|2021-01-15 16:17:20|964.6|964.3|964.2|963.9|964.6|964.4|963.6|963.5|10990
1610727450000|2021-01-15 16:17:30|964.1|963.8|964|963.6|964.2|963.9|963.7|963.5|11113
1610727460000|2021-01-15 16:17:40|964.1|963.7|963.8|963.6|964.1|963.9|963.6|963.5|46
1610727470000|2021-01-15 16:17:50|963.7|963.5|963.7|963.4|963.8|963.6|963.5|963.3|15507
1610727480000|2021-01-15 16:18:00|963.6|963.3|963.6|963.5|963.7|963.6|963.6|963.3|3084
1610727490000|2021-01-15 16:18:10|963.7|963.4|963.3|963.1|963.7|963.4|963.2|963|13209
1610727500000|2021-01-15 16:18:20|963.4|963.2|963|962.7|963.4|963.2|963|962.6|2773
1610727510000|2021-01-15 16:18:30|962.9|962.6|962.9|962.5|962.9|962.7|962.3|962|2663
1610727520000|2021-01-15 16:18:40|962.8|962.6|962.9|962.7|962.9|962.7|962.6|962.4|2059
1610727530000|2021-01-15 16:18:50|962.8|963|963.2|963|963.2|963|962.8|963|7413
1610727540000|2021-01-15 16:19:00|963.3|963.1|963.2|963|963.4|963.1|963|962.8|15448
1610727550000|2021-01-15 16:19:10|963.3|963.1|963.2|963|963.3|963.1|963.2|963|1288
1610727560000|2021-01-15 16:19:20|963.3|963.1|964.1|963.9|964.2|963.9|963.2|963|16838
1610727570000|2021-01-15 16:19:30|964.2|963.8|964.3|964.1|964.3|964.2|964|963.7|4764
1610727580000|2021-01-15 16:19:40|964.2|964|964.3|964.1|964.3|964.1|964.1|963.9|2054
1610727590000|2021-01-15 16:19:50|964.4|964.2|964.8|964.6|964.8|964.6|964.4|964.2|10155
1610727600000|2021-01-15 16:20:00|964.9|964.7|965|964.7|965.3|965|964.9|964.6|10178
1610727610000|2021-01-15 16:20:10|964.9|964.8|965|964.9|965.1|965|964.9|964.7|3065
1610727620000|2021-01-15 16:20:20|965.1|964.7|965.7|965.6|965.8|965.6|964.8|964.7|19417
1610727630000|2021-01-15 16:20:30|965.8|965.7|965.9|965.7|966|965.8|965.7|965.6|3876
1610727640000|2021-01-15 16:20:40|966|965.8|965.9|965.7|966|965.8|965.8|965.7|20
1610727650000|2021-01-15 16:20:50|965.8|965.8|965.2|965|966|965.8|965.2|964.9|4152
1610727660000|2021-01-15 16:21:00|965.1|965.1|965.4|965.1|965.5|965.3|965.1|964.9|5618
1610727670000|2021-01-15 16:21:10|965.5|965.2|965.6|965.4|965.7|965.5|965.5|965.1|701
1610727680000|2021-01-15 16:21:20|965.5|965.3|965.4|965|965.6|965.4|965.2|965|9491
1610727690000|2021-01-15 16:21:30|965.3|965.1|965.3|965.2|965.4|965.2|965.2|965.1|105
1610727700000|2021-01-15 16:21:40|965.2|965.1|965.2|964.9|965.2|965.1|965.1|964.8|1201
1610727710000|2021-01-15 16:21:50|965.3|965|965.2|965|965.3|965.1|965.1|964.9|5431
1610727720000|2021-01-15 16:22:00|965.1|964.9|965|964.7|965.2|965|964.9|964.6|3620
1610727730000|2021-01-15 16:22:10|964.9|964.6|964.8|964.6|965|964.7|964.7|964.6|4505
1610727740000|2021-01-15 16:22:20|964.7|964.5|965.2|964.9|965.3|965.1|964.7|964.5|13477
1610727750000|2021-01-15 16:22:30|965.3|965|965.1|964.9|965.4|965.3|965.1|964.9|1345
1610727760000|2021-01-15 16:22:40|965.2|965|965.1|964.9|965.2|965|965.1|964.9|1403
1610727770000|2021-01-15 16:22:50|965|964.8|965|964.7|965|964.8|964.8|964.6|12399
1610727780000|2021-01-15 16:23:00|964.9|964.6|965.3|965.1|965.3|965.1|964.8|964.6|5415
1610727790000|2021-01-15 16:23:10|965.4|965.2|965.4|965.2|965.4|965.2|965.3|965.1|2517
1610727800000|2021-01-15 16:23:20|965.3|965.1|965.4|965.2|965.4|965.2|965.2|965.1|4119
1610727810000|2021-01-15 16:23:30|965.3|965.1|964.8|964.6|965.3|965.1|964.7|964.5|5777
1610727820000|2021-01-15 16:23:40|965|964.7|964.9|964.7|965|964.7|964.9|964.7|73
1610727830000|2021-01-15 16:23:50|964.8|964.6|964.9|964.6|965|964.9|964.7|964.4|29965
1610727840000|2021-01-15 16:24:00|964.8|964.4|964.7|964.4|964.8|964.5|964.5|964.2|3989
1610727850000|2021-01-15 16:24:10|964.6|964.5|964.4|964.2|964.6|964.5|964.4|964.2|12342
1610727860000|2021-01-15 16:24:20|964.5|964.3|964.1|963.9|964.5|964.4|964|963.8|11455
1610727870000|2021-01-15 16:24:30|964.2|963.8|964|963.8|964.2|963.9|963.9|963.7|550
1610727880000|2021-01-15 16:24:40|963.9|963.7|964|963.8|964|963.9|963.8|963.7|2198
1610727890000|2021-01-15 16:24:50|964.1|963.9|964|963.9|964.2|964.1|963.9|963.8|4820
1610727900000|2021-01-15 16:25:00|964.1|964|963.6|963.3|964.2|964.1|963.5|963.2|27935
1610727910000|2021-01-15 16:25:10|963.5|963.2|963.6|963.4|963.6|963.4|963|962.8|9051
1610727920000|2021-01-15 16:25:20|963.5|963.2|963.7|963.5|963.7|963.5|963.3|963|9077
1610727930000|2021-01-15 16:25:30|963.6|963.4|963.5|963.2|963.6|963.4|963.2|963|4127
1610727940000|2021-01-15 16:25:40|963.6|963.3|963.5|963.3|963.6|963.5|963.3|963.2|5377
1610727950000|2021-01-15 16:25:50|963.6|963.6|963.7|963.5|964|963.8|963.6|963.5|13409
1610727960000|2021-01-15 16:26:00|963.8|963.6|964|963.9|964.1|963.9|963.7|963.6|1478
1610727970000|2021-01-15 16:26:10|964.1|964|964.3|964.1|964.3|964.1|964.1|964|1165
1610727980000|2021-01-15 16:26:20|964.4|964.2|964.6|964.4|965|964.8|964.4|964.2|27885
1610727990000|2021-01-15 16:26:30|964.5|964.3|964.2|964|964.5|964.3|964.1|963.9|3468
1610728000000|2021-01-15 16:26:40|964.3|964.1|964.3|964.2|964.3|964.2|964.3|964.1|2966
1610728010000|2021-01-15 16:26:50|964.4|964.3|964.5|964.3|964.6|964.4|964.3|964.2|8508
1610728020000|2021-01-15 16:27:00|964.4|964.2|964.6|964.4|964.6|964.5|964.2|964.1|3417
1610728030000|2021-01-15 16:27:10|964.7|964.5|964.7|964.4|964.9|964.6|964.6|964.4|1187
1610728040000|2021-01-15 16:27:20|964.6|964.2|964.5|964.3|964.6|964.4|964.4|964.2|20
1610728050000|2021-01-15 16:27:30|964.6|964.4|964.5|964.2|964.6|964.4|964.1|964|8238
1610728060000|2021-01-15 16:27:40|964.6|964.3|964.8|964.6|964.9|964.7|964.6|964.2|7147
1610728070000|2021-01-15 16:27:50|964.9|964.7|964.9|964.8|964.9|964.8|964.8|964.4|4983
1610728080000|2021-01-15 16:28:00|965|964.9|965.1|964.9|965.3|965.1|964.9|964.7|14486
1610728090000|2021-01-15 16:28:10|965.2|965|965.3|965.1|965.3|965.1|965.1|964.9|11017
1610728100000|2021-01-15 16:28:20|965.2||965.2||965.3||965.2||0
1610728110000|2021-01-15 16:28:30|965.3|965|965.1|964.7|965.3|965.2|965|964.7|4468
1610728120000|2021-01-15 16:28:40|965|964.8|965.2|965|965.2|965|965|964.8|6863
1610728130000|2021-01-15 16:28:50|965.1|964.9|965|964.6|965.2|965|964.7|964.6|16845
1610728140000|2021-01-15 16:29:00|964.9|964.7|965.5|965.2|965.5|965.2|964.9|964.7|7997
1610728150000|2021-01-15 16:29:10|965.4|965.1|965.4|965.2|965.4|965.2|965.2|965.1|3658
1610728160000|2021-01-15 16:29:20|965.3|965.1|964.8|964.6|965.3|965.1|964.8|964.6|6824
1610728170000|2021-01-15 16:29:30|964.7|964.5|964.8|964.6|964.9|964.6|964.6|964.4|15379
1610728180000|2021-01-15 16:29:40|964.7|964.4|964.8|964.5|964.8|964.5|964.3|964.1|8837
1610728190000|2021-01-15 16:29:50|964.7|964.6|964.5|964|964.8|964.6|964.5|964|8616
1610956810000|2021-01-18 08:00:10|953|952.5|953.4|952.6|953.4|952.6|952.9|952|120290
1610956820000|2021-01-18 08:00:20|953.9|952.7|953.9|952.8|953.9|952.8|953.5|952.7|2711
1610956830000|2021-01-18 08:00:30|954|953|957.4|955.3|957.5|955.4|954|953|2591
1610956840000|2021-01-18 08:00:40|957.8|955.4|957.7|955.9|957.8|956|957.7|955.4|0
1610956850000|2021-01-18 08:00:50||956||956||956||956|0
1610956860000|2021-01-18 08:01:00|958.6|956.1|958.4|956.7|959|957.7|957.7|956.1|1159
1610956870000|2021-01-18 08:01:10||956.8||956.7||956.8||956.7|435
1610956880000|2021-01-18 08:01:20||956.8||956.9||956.9||956.7|0
1610956890000|2021-01-18 08:01:30|958.3|956.7|957.3|956.5|958.3|956.7|956.4|955.3|3909
1610956900000|2021-01-18 08:01:40|957.4|956.6|955.1|954.3|957.5|956.6|955.1|954.2|1726
1610956910000|2021-01-18 08:01:50|955.2|953.6|955.6|954.6|956.1|955.1|954.5|953.3|3209
1610956920000|2021-01-18 08:02:00|956.3|954.7|956.7|955.1|957.3|955.1|956.3|954.2|1811
1610956930000|2021-01-18 08:02:10|956.9|955.2|958.3|956.8|958.4|956.8|956.9|955.2|2000
1610956940000|2021-01-18 08:02:20|958.8|957.4|958.7|957.4|958.8|957.4|958.7|957.4|0
1610956960000|2021-01-18 08:02:40|959.1|959|959.1|957.4|959.9|959|959|957.4|18183
1610956970000|2021-01-18 08:02:50|959|957|957.3|955.4|959|957|957.3|955.2|6477
1610956980000|2021-01-18 08:03:00|957.2|955.5|958.3|956.6|958.5|957.8|957|955.5|4160
1610956990000|2021-01-18 08:03:10|958.7|956.7|958.3|956.7|959|957.5|958.3|956.6|751
1610957000000|2021-01-18 08:03:20|958.2|956.6|957.5|956|958.2|957.8|957.5|955.5|11070
1610957010000|2021-01-18 08:03:30|957.4|956.3|957.3|956|957.4|956.4|957.3|956|466
1610957020000|2021-01-18 08:03:40||955.7||955.8||955.8||955.5|1
1610957030000|2021-01-18 08:03:50|957.2|956.3|957.2|955.7|957.2|956.4|957.2|955.7|795
1610957040000|2021-01-18 08:04:00|957.1|955.8|956.2|954.3|957.1|955.8|955|953.3|11065
1610957060000|2021-01-18 08:04:20|956.6|954.5|957.7|956.1|957.8|956.1|956.6|954.5|0
1610957070000|2021-01-18 08:04:30|956.1|956|959.8|958.5|959.9|958.5|956.1|955.5|12260
1610957080000|2021-01-18 08:04:40|959.7|958.9|959.6|958.4|959.7|958.9|959.6|958.3|996
1610957090000|2021-01-18 08:04:50|959.8|958.5|959.8|958.5|959.9|958.5|959.8|958.5|0
1610957100000|2021-01-18 08:05:00|959.9|958.6|960.7|959.7|961|959.9|959.9|958.4|9111
1610957110000|2021-01-18 08:05:10|960.6|959.6|960.3|958.7|960.6|960|960.1|958.4|4832
1610957120000|2021-01-18 08:05:20|959.5|959.5|960.2|959.2|960.3|959.5|959.5|958.6|7721
1610957130000|2021-01-18 08:05:30|960.1|959.7|960.1|959.1|960.1|959.7|960.1|959.1|173
1610957140000|2021-01-18 08:05:40|960.2|960|960.4|959.4|960.4|960|960|959.1|4218
1610957150000|2021-01-18 08:05:50|960.6|959.5|960.9|959.5|961|959.6|960.6|959.4|705
1610957160000|2021-01-18 08:06:00|961|960.3|962.3|960.6|962.4|960.6|961|960.3|1777
1610957170000|2021-01-18 08:06:10|961.5|960.7|962.2|961.5|962.3|961.6|961.5|960.7|2692
1610957180000|2021-01-18 08:06:20|962.3|961.6|961.9|961|962.3|961.7|961.9|961|3967
1610957190000|2021-01-18 08:06:30|962|961.1|962.3|961.1|962.3|961.1|962|961.1|130
1610957210000|2021-01-18 08:06:50|962.2|960.6|961.3|960|962.2|960.7|961.3|959.8|12810
1610957220000|2021-01-18 08:07:00|961.4|960.2|960.8|960.1|962.4|961|960.3|960|15730
1610957230000|2021-01-18 08:07:10|961|960|960.5|959.6|961.2|960.2|960.5|959.1|12487
1610957240000|2021-01-18 08:07:20|960.7|959.7|958.3|957.7|961|960.3|958.3|957.6|5301
1610957250000|2021-01-18 08:07:30|958.4|957.6|958.3|957.5|958.4|957.7|957.6|957.3|5120
1610957260000|2021-01-18 08:07:40|958.4|957.6|959.8|959.2|959.8|959.2|958.4|957.3|7686
1610957270000|2021-01-18 08:07:50|960.1|959.3|958.2|957.3|960.2|959.5|958.2|957.3|11730
1610957280000|2021-01-18 08:08:00|958.1|957|957.4|956.8|958.1|957|957.1|955.7|8714
1610957290000|2021-01-18 08:08:10|957.5|956.9|956.6|955.9|957.5|956.9|956.4|955.6|3592
1610957300000|2021-01-18 08:08:20|956.8|956|956.8|956|957.1|956.2|955.9|955|6611
1610957310000|2021-01-18 08:08:30|956.9|955.9|955.9|955|957|955.9|955.9|955|187
1610957320000|2021-01-18 08:08:40|955.8|955.1|955.7|955.1|955.8|955.1|955.7|955.1|300
1610957330000|2021-01-18 08:08:50|955.9|955.2|956.1|955.1|956.1|955.3|955.9|955|375
1610957340000|2021-01-18 08:09:00|956|955|954.7|954.2|956|955|954.6|953.5|10010
1610957350000|2021-01-18 08:09:10|954.6|953.8|953.2|952.7|954.6|953.8|953.1|952.7|10114
1610957360000|2021-01-18 08:09:20|953.4|952.8|954.8|953.9|954.9|954|953.4|952.8|2963
1610957370000|2021-01-18 08:09:30|954.9|954|953.8|952.8|954.9|954.2|953.8|952.7|9044
1610957380000|2021-01-18 08:09:40|953.9|952.9|954.1|953|954.1|953|953.8|952.9|3000
1610957390000|2021-01-18 08:09:50|954|952.8|954.5|953.8|954.8|953.8|953.5|952.7|12378
1610957400000|2021-01-18 08:10:00|954.4|953.6|953.5|952.7|954.4|953.6|953.3|952.7|751
1610957410000|2021-01-18 08:10:10|953.4|952.5|951.9|951.2|953.4|952.5|951.9|951.2|5915
1610957420000|2021-01-18 08:10:20|952|951.3|952.8|951.8|952.8|951.8|952|951.2|5448
1610957430000|2021-01-18 08:10:30|952.9|951.7|951.8|951.2|953.2|951.7|951.8|951.2|0
1610957440000|2021-01-18 08:10:40|952|951.3|952.8|951.3|952.9|951.3|951.9|951.3|600
1610957450000|2021-01-18 08:10:50|952.7|951.4|952.7|951.6|953|952|952.3|951.4|4352
1610957460000|2021-01-18 08:11:00||951.8||951.8||951.8||951.8|0
1610957470000|2021-01-18 08:11:10|952.8|951.9|952.7|951.8|952.8|952.1|952.7|951.8|779
1610957480000|2021-01-18 08:11:20|952.8|951.9|952.8|951.9|952.8|951.9|952.8|951.9|0
1610957490000|2021-01-18 08:11:30|953|952|952.9|952.1|953.2|952.1|952.9|952|412
1610957500000|2021-01-18 08:11:40|953||953||953||953||0
1610957510000|2021-01-18 08:11:50|952.9|952.2|952.7|951.8|952.9|952.3|952.7|951.8|2580
1610957520000|2021-01-18 08:12:00|952.8|951.9|953|952.1|953|952.1|952.8|951.9|650
1610957530000|2021-01-18 08:12:10|953.1|951.4|953|952.1|953.2|952.1|952.8|951.3|14049
1610957540000|2021-01-18 08:12:20|953.1|952.2|953.2|952.3|953.2|952.3|953.1|952.2|2064
1610957550000|2021-01-18 08:12:30|953.1|952.4|953.6|952.5|953.6|952.5|953.1|952.4|2328
1610957560000|2021-01-18 08:12:40|953.7|952.6|954.6|953.8|954.6|953.8|953.7|952.6|600
1610957570000|2021-01-18 08:12:50|954.7|953.9|954.5|953.7|955.1|954|954.5|953.7|5957
1610957580000|2021-01-18 08:13:00|954.6|953.8|955.6|954.7|955.6|954.7|954.6|953.8|4871
1610957590000|2021-01-18 08:13:10|955.7|955|955.6|955|955.8|955.1|955|954|2439
1610957600000|2021-01-18 08:13:20|955.8|955.1|956|955.3|956|955.3|955.8|955.1|228
1610957610000|2021-01-18 08:13:30|955.9|955.2|955.7|954.6|955.9|955.2|955.3|954.3|414
1610957620000|2021-01-18 08:13:40||954.7||954.8||954.8||954.7|0
1610957630000|2021-01-18 08:13:50|955.8|954.9|956.3|955.4|956.3|955.4|955.8|954.9|404
1610957640000|2021-01-18 08:14:00|956.5|955.5|957|956.4|957.4|956.4|956.5|955.5|1119
1610957650000|2021-01-18 08:14:10|956.9|956.3|957.8|957|958|957.5|956.8|955.7|4761
1610957660000|2021-01-18 08:14:20|957.7|956.9|958.7|957.7|958.8|957.7|957.7|956.9|442
1610957670000|2021-01-18 08:14:30|958.6|957.6|958.4|958.1|958.6|958.1|958.1|957.2|2639
1610957680000|2021-01-18 08:14:40|958.5|958.2|959.1|958.6|959.4|958.6|958.5|957.8|7151
1610957690000|2021-01-18 08:14:50|959.2|958.7|960|959.3|960.4|959.6|959.2|958.7|12662
1610957700000|2021-01-18 08:15:00|960.1|959.4|960.1|959.4|960.8|960.1|959.7|959.4|14966
1610957710000|2021-01-18 08:15:10|960|959.5|960.8|960.1|960.9|960.1|959.6|959.2|7315
1610957720000|2021-01-18 08:15:20|960.9|960.2|961.3|960.6|961.4|960.6|960.9|960.2|0
1610957730000|2021-01-18 08:15:30|961.2|960.5|961.5|960.9|961.6|960.9|960.9|960.3|5480
1610957740000|2021-01-18 08:15:40|961.4|960.8|961.5|960.6|961.6|960.8|961.1|960.3|2321
1610957750000|2021-01-18 08:15:50|961.6|960.8|961.6|960.9|961.6|960.9|961.6|960.8|0
1610957760000|2021-01-18 08:16:00|961.8|961|962.5|962.1|962.5|962.1|961.6|961|2750
1610957770000|2021-01-18 08:16:10|962.4|962|962.2|961.5|962.4|962|962.2|961.4|888
1610957780000|2021-01-18 08:16:20|962.1|961.4|961.4|960.6|962.1|961.4|961.4|960.6|4283
1610957790000|2021-01-18 08:16:30|961.3|960.5|960|959.2|961.3|960.8|959.8|959|9849
1610957800000|2021-01-18 08:16:40|959.9|959.1|959.9|959.2|959.9|959.2|959.9|958.9|90
1610957810000|2021-01-18 08:16:50|959.8|959.1|959.6|959.1|959.8|959.1|959.6|959.1|0
1610957820000|2021-01-18 08:17:00|959.7|958.9|959|958.4|959.7|958.9|959|958.4|161
1610957830000|2021-01-18 08:17:10||958.5||958.5||958.5||958.5|0
1610957840000|2021-01-18 08:17:20|959.3|958.6|959.2|958.7|959.5|959.2|959.2|958.6|4213
1610957850000|2021-01-18 08:17:30|959.3|958.8|959.5|958.9|959.5|958.9|959.3|958.8|0
1610957860000|2021-01-18 08:17:40|959.8|959.2|959.7|959.2|959.9|959.6|959.4|959.2|3842
1610957870000|2021-01-18 08:17:50|960.3|959.3|959|957.8|960.3|959.6|959|957.8|15098
1610957880000|2021-01-18 08:18:00|958.6|958.6|958.2|957.3|958.6|958.6|958.2|957.3|500
1610957890000|2021-01-18 08:18:10|958.3|957.2|959.1|958.6|959.8|959.1|958.3|957.2|15619
1610957900000|2021-01-18 08:18:20||958.5||958.5||958.5||958.5|0
1610957920000|2021-01-18 08:18:40|959|958.9|958.9|958.5|959|958.9|958.9|958.5|193
1610957930000|2021-01-18 08:18:50|959|958.6|958.5|957.7|959|958.6|958.5|957.7|4813
1610957940000|2021-01-18 08:19:00|958.4|958|958.1|957.5|958.5|958|958|957.5|193
1610957950000|2021-01-18 08:19:10|958|957.6|958|957.7|958|957.7|957.9|957.6|1399
1610957960000|2021-01-18 08:19:20|958.2|957.6|958.6|958.2|958.7|958.2|958|957.6|691
1610957970000|2021-01-18 08:19:30|958.7|958|958.2|957.6|958.7|958|958.2|957.6|3671
1610957980000|2021-01-18 08:19:40|958.1|957.5|957.4|956.8|958.1|957.5|957.4|956.7|3983
1610957990000|2021-01-18 08:19:50|957.5|956.9|956.9|956.5|957.5|956.9|956.9|956.5|0
1610958000000|2021-01-18 08:20:00|956.8|956.4|956.7|956.1|956.9|956.4|956.4|955.6|4768
1610958010000|2021-01-18 08:20:10|956.9|956.2|957.4|956.6|957.5|956.6|956.9|956.2|553
1610958020000|2021-01-18 08:20:20|957.5|957|958.1|957.4|958.2|957.5|957.5|957|2070
1610958030000|2021-01-18 08:20:30|958.2|957.5|958.4|957.6|958.5|957.8|958.2|957.3|8304
1610958040000|2021-01-18 08:20:40|958.6|957.9|958.8|958|959|958|958.6|957.9|300
1610958050000|2021-01-18 08:20:50|958.9|958.1|959.9|959.2|960|959.2|958.8|958.1|5638
1610958060000|2021-01-18 08:21:00|960|959.3|960.2|959.4|960.2|959.4|960|959.3|650
1610958070000|2021-01-18 08:21:10||959.5||959.6||959.6||959.5|97
1610958090000|2021-01-18 08:21:30|960.4|959.7|960.8|960.1|960.8|960.1|960.4|959.7|453
1610958100000|2021-01-18 08:21:40|960.4|960|960.4|960|960.4|960|960.1|959.4|1730
1610958110000|2021-01-18 08:21:50|960.8|960.1|961.2|960.5|961.5|960.7|960.7|960.1|1583
1610958120000|2021-01-18 08:22:00|961.4|960.6|961|960.6|961.6|960.7|961|960.6|7
1610958130000|2021-01-18 08:22:10|961.4|960.7|961.6|960.7|961.6|960.7|961.4|960.7|300
1610958140000|2021-01-18 08:22:20|961.7|960.8|962|961.2|962|961.2|961.7|960.8|2500
1610958150000|2021-01-18 08:22:30|962.1|961.3|961.7|961.3|962.2|961.7|961.5|960.8|15080
1610958160000|2021-01-18 08:22:40|961.8|961.5|962.5|961.9|962.5|961.9|961.8|961.5|535
1610958170000|2021-01-18 08:22:50|962.8|962|962.8|962.1|962.8|962.1|962.8|962|485
1610958180000|2021-01-18 08:23:00|963|962.2|962.9|962.3|963|962.3|962.9|962.2|450
1610958190000|2021-01-18 08:23:10|963|962.5|963|962.5|963|962.5|963|962.5|0
1610958200000|2021-01-18 08:23:20|962.5|962.4|963.3|962.6|963.8|963.2|962.5|962.4|8423
1610958210000|2021-01-18 08:23:30|963.4|962.7|963.5|962.7|963.6|962.7|963.4|962.7|0
1610958220000|2021-01-18 08:23:40|963.4|962.6|962.5|961.6|963.4|962.6|961.9|961.1|3931
1610958230000|2021-01-18 08:23:50|962.4|961.5|962.2|961.6|962.4|961.7|962.2|961.5|0
1610958240000|2021-01-18 08:24:00|962.1|961.5|962.1|961.1|962.1|961.5|961.6|961|527
1610958250000|2021-01-18 08:24:10|962|961.2|962.2|961.8|962.2|961.8|961.9|961.2|1181
1610958260000|2021-01-18 08:24:20|962.1|961.7|962|961.5|962.1|961.7|961.7|961.1|600
1610958270000|2021-01-18 08:24:30|962.1||962||962.1||962||0
1610958280000|2021-01-18 08:24:40|961.9|961.1|961.6|960.8|961.9|961.1|961.6|960.8|267
1610958290000|2021-01-18 08:24:50||960.7||961.1||961.1||960.7|0
1610958300000|2021-01-18 08:25:00|961.2|961|960.3|959.7|961.6|961.1|960.3|959.4|8776
1610958310000|2021-01-18 08:25:10|960.2|959.5|958.7|958|960.2|959.5|958.7|957.9|8731
1610958320000|2021-01-18 08:25:20|958.8|958.4|960.2|959.5|960.2|959.5|958.8|958.4|2069
1610958330000|2021-01-18 08:25:30|960.3|959.4|959.4|958.5|960.4|959.4|958.9|958.4|1329
1610958340000|2021-01-18 08:25:40||958.4||958.6||958.6||958.4|0
1610958350000|2021-01-18 08:25:50|959.6|958.9|960.2|959.2|960.2|959.2|959.6|958.9|1238
1610958360000|2021-01-18 08:26:00|960.1|959.1|960|959.2|960.1|959.2|959.7|959|0
1610958370000|2021-01-18 08:26:10|960.1|959.7|959.9|959.1|960.2|959.7|959.9|959.1|182
1610958380000|2021-01-18 08:26:20|960|959.2|960|959.2|960.1|959.3|960|959.2|0
1610958390000|2021-01-18 08:26:30|960.1|959.3|960.2|959.3|960.3|959.3|960.1|959.3|0
1610958400000|2021-01-18 08:26:40|960.3|959.6|960.1|959.6|960.3|959.6|960|959.6|0
1610958410000|2021-01-18 08:26:50|960.2|959.7|960.2|959.6|960.3|959.7|960.2|959.6|0
1610958420000|2021-01-18 08:27:00|960.3|959.8|960.3|959.8|960.3|959.9|960.2|959.8|0
1610958430000|2021-01-18 08:27:10|960.5|959.9|960.7|960.1|961|960.4|960.5|959.9|1189
1610958440000|2021-01-18 08:27:20|960.8|960.2|960.9|960.2|961|960.3|960.8|960.2|0
1610958460000|2021-01-18 08:27:40|960.8|960.1|959.8|959.2|960.8|960.1|959.7|958.9|13075
1610958470000|2021-01-18 08:27:50|959.7|959.1|959.7|959.1|959.7|959.1|959.7|959.1|0
1610958480000|2021-01-18 08:28:00|959.8|959.2|961|960.4|961|960.4|959.8|959.2|10138
1610958490000|2021-01-18 08:28:10|961.1|960.5|961.3|961|961.3|961|961.1|960.5|679
1610958500000|2021-01-18 08:28:20|961.4|961.1|961.7|961|961.9|961.4|961.4|961|832
1610958510000|2021-01-18 08:28:30|961.9|961.4|961.9|961.2|962|961.4|961.8|961.2|0
1610958520000|2021-01-18 08:28:40|962|961.3|962|961.2|962.3|961.6|962|961.2|480
1610958530000|2021-01-18 08:28:50|961.9|961.3|961.8|961.3|961.9|961.3|961.8|961.2|0
1610958540000|2021-01-18 08:29:00|961.9|961.4|962.5|961.8|962.6|961.8|961.9|961.4|186
1610958550000|2021-01-18 08:29:10|962.6|961.9|962.5|962.1|963|962.5|962.5|961.9|3357
1610958560000|2021-01-18 08:29:20|962.4|962|962.4|961.9|962.5|962|962|961.9|1885
1610958570000|2021-01-18 08:29:30|962.3|961.8|961.8|961.3|962.3|961.8|961.6|961.3|3603
1610958580000|2021-01-18 08:29:40|962|961.4|962.5|961.8|962.5|961.8|962|961.4|962
1610958600000|2021-01-18 08:30:00|962.4|961.7|961.5|960.9|962.4|961.7|961.2|960.5|13678
1610958610000|2021-01-18 08:30:10|961.6|961|960.7|960.3|961.6|961.1|960.7|960.3|601
1610958620000|2021-01-18 08:30:20|960.6|960.1|960.4|959.8|960.6|960.1|959.6|959.1|5792
1610958630000|2021-01-18 08:30:30|960.5|959.9|960.2|959.4|960.5|960|960.2|959.3|0
1610958640000|2021-01-18 08:30:40|960.1|959.3|959.4|958.6|960.1|959.3|959.4|958.5|431
1610958670000|2021-01-18 08:31:10||958.7||958.7||958.7||958.7|0
1610958690000|2021-01-18 08:31:30|959.6|958.8|959.8|959.3|959.9|959.3|959.4|958.8|5109
1610958700000|2021-01-18 08:31:40|959.9|959.1|959.7|959.2|959.9|959.2|959.6|959.1|0
1610958710000|2021-01-18 08:31:50||959.3||959.3||959.3||959.3|0
1610958730000|2021-01-18 08:32:10|959.6|959.2|959.7|959.3|959.9|959.4|959.4|958.9|1725
1610958740000|2021-01-18 08:32:20|959.6|959.2|959.3|958.7|959.6|959.2|958.8|958.5|4485
1610958750000|2021-01-18 08:32:30|960.1|960|959|958.5|960.1|960|958.9|958.5|66320
1610958760000|2021-01-18 08:32:40|959.1|958.6|959.1|958.6|959.1|958.6|959.1|958.6|0
1610958790000|2021-01-18 08:33:10|959.2|958.7|959.4|958.9|959.4|959.1|958.9|958.6|5307
1610958800000|2021-01-18 08:33:20|959.3|958.8|959.3|958.6|959.3|958.8|959.3|958.6|0
1610958820000|2021-01-18 08:33:40|959.2|958.7|958.9|958.4|959.2|958.7|958.9|958.3|3878
1610958830000|2021-01-18 08:33:50|959|958.3|959.4|958.8|959.4|958.8|958.9|958.3|1423
1610958840000|2021-01-18 08:34:00|959.3|958.7|959.1|958.6|959.3|958.7|959.1|958.4|9567
1610958850000|2021-01-18 08:34:10|959.2|958.7|960|959.3|960.4|959.8|959.2|958.7|22174
1610958860000|2021-01-18 08:34:20|960.1|959.4|960.8|960.3|960.8|960.3|960.1|959.4|1346
1610958870000|2021-01-18 08:34:30|960.9|960.4|962.6|961.7|962.7|961.7|960.9|960.4|3160
1610958880000|2021-01-18 08:34:40|962|961.8|962|961.7|962|961.8|962|961.7|1671
1610958890000|2021-01-18 08:34:50||961.8||961.7||961.9||961.7|7329
1610958900000|2021-01-18 08:35:00|961.9|961.6|961.9|961.4|962|961.7|961.7|961.3|1014
1610958920000|2021-01-18 08:35:20|962|961.5|963.3|962.6|963.4|962.6|961.9|961.5|9346
1610958930000|2021-01-18 08:35:30||962.7||962.8||962.8||962.7|0
1610958940000|2021-01-18 08:35:40|963.5|962.9|963.4|962.9|963.6|963.2|963.3|962.8|5930
1610958950000|2021-01-18 08:35:50|963.5|963|963.6|963.3|963.6|963.3|963.5|963|11
1610958960000|2021-01-18 08:36:00|963.9|963.4|964.4|964|964.6|964.2|963.9|963.4|3537
1610958970000|2021-01-18 08:36:10|964.3|963.9|962.5|962|964.3|963.9|962.5|961.8|7481
1610958980000|2021-01-18 08:36:20|962.7|962.1|962.7|962.2|962.9|962.3|962.7|962.1|531
1610958990000|2021-01-18 08:36:30|962.8|962.4|962.9|962.5|962.9|962.6|962.7|962.4|1744
1610959000000|2021-01-18 08:36:40|963.2|962.6|963.2|962.8|963.2|962.9|963.2|962.6|390
1610959010000|2021-01-18 08:36:50|963.1||963.1||963.1||963.1||0
1610959020000|2021-01-18 08:37:00|963.2|962.9|963.1|962.8|963.2|962.9|963|962.5|3842
1610959030000|2021-01-18 08:37:10|963.2|962.9|963.1|962.6|963.2|963|962.8|962.5|8218
1610959040000|2021-01-18 08:37:20|963|962.7|963.4|962.9|963.5|963.3|963|962.7|2812
1610959050000|2021-01-18 08:37:30|963.5|963|963.5|963.2|963.5|963.2|963.4|963|600
1610959060000|2021-01-18 08:37:40|963.7|963.3|964.1|963.8|964.1|963.8|963.7|963.3|1460
1610959070000|2021-01-18 08:37:50|964.2|963.9|964.1|963.9|964.2|964|964.1|963.8|428
1610959080000|2021-01-18 08:38:00||963.8||963.9||963.9||963.8|0
1610959090000|2021-01-18 08:38:10|964.2|964|963.3|962.8|964.4|964|963.3|962.7|4187
1610959110000|2021-01-18 08:38:30|963.2|962.7|962.9|962.7|963.2|962.7|962.9|962.7|660
1610959120000|2021-01-18 08:38:40|963.1|962.8|963.5|963|963.9|963|963.1|962.8|1975
1610959130000|2021-01-18 08:38:50|963.6||963.5||963.6||963.5||0
1610959140000|2021-01-18 08:39:00|963.6|963.2|963.5|963.2|963.6|963.2|963.5|963.2|0
1610959150000|2021-01-18 08:39:10|963.6|963.3|964|963.5|964|963.5|963.6|963.3|789
1610959170000|2021-01-18 08:39:30|964.2|963.6|963.7|963.1|964.4|963.7|963.7|963.1|6146
1610959180000|2021-01-18 08:39:40||963.2||963.3||963.3||963.2|0
1610959190000|2021-01-18 08:39:50|963.6||963.6||963.6||963.6||0
1610959200000|2021-01-18 08:40:00|963.7|963.4|963.7|963.2|963.9|963.4|963.5|963.2|856
1610959210000|2021-01-18 08:40:10|963.8|963.3|963.7|963.2|963.9|963.3|963.7|963.2|0
1610959220000|2021-01-18 08:40:20|963.5|963.1|963|962.5|963.5|963.1|963|962.5|1502
1610959250000|2021-01-18 08:40:50|963.1|962.6|963.1|962.6|963.1|962.6|963.1|962.6|37
1610959260000|2021-01-18 08:41:00|962.9|962.7|963|962.6|963.1|962.8|962.9|962.6|770
1610959270000|2021-01-18 08:41:10|962.9|962.5|962.2|961.9|962.9|962.5|962.2|961.8|1609
1610959290000|2021-01-18 08:41:30|962.3|962|962.7|962.3|962.7|962.3|962.3|961.8|8936
1610959300000|2021-01-18 08:41:40|962.6||962.6||962.7||962.6||320
1610959310000|2021-01-18 08:41:50||962.4||962.4||962.4||962.4|0
1610959320000|2021-01-18 08:42:00|962.7|962.5|962.8|962.5|963|962.5|962.7|962.5|614
1610959340000|2021-01-18 08:42:20|962.5|962.4|963.2|962.8|963.2|962.8|962.5|962.4|6752
1610959370000|2021-01-18 08:42:50|963.3|962.9|963.4|962.9|963.5|963.1|963.3|962.9|574
1610959380000|2021-01-18 08:43:00|963.5|963|963.2|962.8|963.5|963.2|963|962.8|2708
1610959390000|2021-01-18 08:43:10|963.3|962.9|963.4|963.1|963.4|963.1|963.3|962.9|600
1610959400000|2021-01-18 08:43:20|963.5|963.2|964.1|963.6|964.3|963.9|963.5|963.2|9681
1610959410000|2021-01-18 08:43:30|964|963.5|963.9|963.3|964|963.5|963.9|963.3|949
1610959420000|2021-01-18 08:43:40||963.4||963.4||963.5||963.4|0
1610959430000|2021-01-18 08:43:50|963.8|963.5|963.3|962.5|963.8|963.5|963.1|962.4|6002
1610959440000|2021-01-18 08:44:00|963.2|962.4|962.3|961.9|963.2|962.4|962.3|961.7|1384
1610959450000|2021-01-18 08:44:10|962.5|962|962.9|962.5|962.9|962.5|962.3|962|3652
1610959460000|2021-01-18 08:44:20|963.1|962.6|962.5|961.9|963.2|962.7|962.5|961.9|1140
1610959470000|2021-01-18 08:44:30||961.8||961.7||961.8||961.7|0
1610959480000|2021-01-18 08:44:40||961.8||961.8||961.8||961.8|0
1610959500000|2021-01-18 08:45:00|962.4|961.9|962.3|961.8|962.4|961.9|962.3|961.8|520
1610959510000|2021-01-18 08:45:10|962.5|961.9|962.8|962.3|962.8|962.3|962.5|961.9|832
1610959520000|2021-01-18 08:45:20|962.9|962.4|963.2|962.7|963.2|962.7|962.9|962.4|7435
1610959530000|2021-01-18 08:45:30|963.1|962.6|963.1|962.5|963.1|962.6|963.1|962.5|0
1610959540000|2021-01-18 08:45:40|963|962.4|962.9|962.4|963|962.4|962.9|962.4|0
1610959550000|2021-01-18 08:45:50|962.8|962.7|962.4|962|962.8|962.7|962.2|962|5010
1610959560000|2021-01-18 08:46:00|962.5|962.1|963|962.5|963|962.5|962.5|962.1|1251
1610959580000|2021-01-18 08:46:20|963.2|962.6|962.9|962.5|963.2|962.8|962.9|962.5|1405
1610959590000|2021-01-18 08:46:30|963|962.6|962.9|962.5|963|962.6|962.9|962.5|0
1610959600000|2021-01-18 08:46:40|963|962.6|963.2|962.8|963.2|962.8|963|962.6|209
1610959610000|2021-01-18 08:46:50|963.4|962.9|963.7|963.2|963.7|963.3|963.4|962.9|430
1610959620000|2021-01-18 08:47:00|963.6|963.3|963.4|963|963.6|963.3|963.3|962.8|3756
1610959630000|2021-01-18 08:47:10|963.3|962.9|963.2|962.6|963.3|963|963.2|962.5|1084
1610959640000|2021-01-18 08:47:20|963.3|962.7|963.2|962.7|963.3|962.8|963.2|962.7|0
1610959650000|2021-01-18 08:47:30|963.3|962.8|963.2|962.8|963.3|962.8|963.2|962.7|0
1610959660000|2021-01-18 08:47:40|963.3|962.7|963.3|962.8|963.3|962.8|963.2|962.7|41
1610959670000|2021-01-18 08:47:50|963.4|962.9|963.5|963|963.6|963|963.4|962.9|1698
1610959680000|2021-01-18 08:48:00|963.6||963.7||963.7||963.6||0
1610959690000|2021-01-18 08:48:10|963.9|963.1|963.1|962.6|964|963.6|963.1|962.6|1282
1610959700000|2021-01-18 08:48:20|963.2|962.8|963.4|962.9|963.4|962.9|963.2|962.8|500
1610959710000|2021-01-18 08:48:30|963.3|962.8|963.1|962.6|963.4|962.9|963.1|962.6|511
1610959720000|2021-01-18 08:48:40||962.8||962.8||962.8||962.8|0
1610959730000|2021-01-18 08:48:50|963|962.6|962.9|962.3|963|962.6|962.7|962.3|554
1610959740000|2021-01-18 08:49:00|962.8|962.4|962.8|962.4|962.9|962.7|962.8|962.4|1000
1610959750000|2021-01-18 08:49:10|962.7|962.3|962.6|962.1|962.7|962.3|962.6|962.1|1259
1610959760000|2021-01-18 08:49:20|962.5|962.2|962.5|962.2|962.5|962.2|962.4|961.9|0
1610959770000|2021-01-18 08:49:30|962.4|962.1|962.2|961.7|962.4|962.1|962.2|961.7|1036
1610959780000|2021-01-18 08:49:40|962.3|961.8|962.4|961.9|962.4|961.9|962.3|961.8|377
1610959790000|2021-01-18 08:49:50|962.5||962.6||962.6||962.5||0
1610959800000|2021-01-18 08:50:00|962.5|961.8|962.2|961.6|962.5|961.9|962.2|961.5|0
1610959830000|2021-01-18 08:50:30|962.1|961.7|962|961.5|962.1|961.7|962|961.4|0
1610959840000|2021-01-18 08:50:40|962.1|961.7|962.5|962.1|962.5|962.2|962|961.7|2540
1610959850000|2021-01-18 08:50:50|962.2|962|962.4|961.7|962.5|962|962.2|961.7|62
1610959860000|2021-01-18 08:51:00|962.3|961.6|962.2|961.6|962.3|961.7|962.2|961.5|520
1610959870000|2021-01-18 08:51:10|962.3|961.7|962.4|962.1|962.5|962.1|962.3|961.7|0
1610959880000|2021-01-18 08:51:20|962.5|962|962.4|961.8|962.9|962.6|962.2|961.8|6444
1610959890000|2021-01-18 08:51:30||961.9||961.8||961.9||961.8|0
1610959900000|2021-01-18 08:51:40||961.9||961.8||961.9||961.8|0
1610959920000|2021-01-18 08:52:00|962.3|961.6|962|961.7|962.3|961.9|961.8|961.6|7517
1610959930000|2021-01-18 08:52:10|961.9|961.6|962.3|961.9|962.3|962|961.9|961.6|3033
1610959940000|2021-01-18 08:52:20|962.4|962|962.4|962.2|962.4|962.2|962.4|962|0
1610959950000|2021-01-18 08:52:30|962.5|962.3|962.5|962.1|962.6|962.4|962.4|962.1|4396
1610959960000|2021-01-18 08:52:40|962.6|962.2|962.6|962.4|962.6|962.4|962.5|962.1|1222
1610959970000|2021-01-18 08:52:50|962.5|962.5|962.5|962|962.6|962.5|962.1|961.7|4291
1610959980000|2021-01-18 08:53:00|962.6|962.1|963.2|963|963.2|963.1|962.5|962.1|1146
1610959990000|2021-01-18 08:53:10|963.4|963.1|963.3|962.8|963.6|963.2|963.3|962.8|1279
1610960000000|2021-01-18 08:53:20|963.2|962.7|962.6|962.4|963.2|962.7|962.5|962.2|2104
1610960010000|2021-01-18 08:53:30|962.5|962.2|962.4|961.9|962.5|962.3|962.1|961.8|1583
1610960030000|2021-01-18 08:53:50|962.3|962.3|962.3|961.9|962.4|962.3|962.3|961.9|1000
1610960040000|2021-01-18 08:54:00|962.4|962|962.8|962.1|962.8|962.1|962.4|962|1768
1610960050000|2021-01-18 08:54:10|962.7|962|962.2|961.7|962.7|962|962.2|961.7|484
1610960060000|2021-01-18 08:54:20||961.6||961.7||961.7||961.6|0
1610960070000|2021-01-18 08:54:30|962.1|961.6|961.8|961.3|962.1|961.6|961.8|961.3|1660
1610960080000|2021-01-18 08:54:40|961.9|961.4|961.7|961.3|962.6|962.5|961.6|961.3|48398
1610960090000|2021-01-18 08:54:50|961.6|961.4|961.6|961.3|961.6|961.4|961.5|961.3|451
1610960100000|2021-01-18 08:55:00|961.5|961.4|961.9|961.4|961.9|961.6|961.4|961.3|19366
1610960110000|2021-01-18 08:55:10|961.8|961.3|961|960.8|961.9|961.4|960.9|960.8|49116
1610960120000|2021-01-18 08:55:20|960.9|960.7|960.9|960.6|961.1|960.8|960.7|960.5|1890
1610960130000|2021-01-18 08:55:30|960.8|960.5|960.8|960.4|960.9|960.6|960.7|960.4|600
1610960140000|2021-01-18 08:55:40|960.7|960.6|960.7|960.4|960.7|960.6|960.6|960.3|1076
1610960150000|2021-01-18 08:55:50|960.8|960.5|960.8|960.4|960.9|960.7|960.8|960.4|1622
1610960160000|2021-01-18 08:56:00|960.9|960.3|960.9|960.6|960.9|960.6|960.9|960.3|0
1610960170000|2021-01-18 08:56:10|960.8|960.5|960.8|960.3|960.8|960.5|960.5|960.2|500
1610960180000|2021-01-18 08:56:20|960.9||960.8||960.9||960.8||0
1610960190000|2021-01-18 08:56:30|960.9|960.4|960.8|960.4|960.9|960.6|960.8|960.3|0
1610960200000|2021-01-18 08:56:40|960.9|960.5|961|960.8|961|960.8|960.8|960.5|1428
1610960210000|2021-01-18 08:56:50|960.9|960.7|961|960.8|961|960.8|960.9|960.7|500
1610960220000|2021-01-18 08:57:00|961.2|960.9|961.3|961|961.3|961|960.8|960.5|6257
1610960230000|2021-01-18 08:57:10|961.5|961.1|960.9|960.4|961.5|961.3|960.7|960.4|2871
1610960250000|2021-01-18 08:57:30|961|960.5|961.1|960.5|961.1|960.6|961|960.5|0
1610960260000|2021-01-18 08:57:40|961|960.4|960.6|960.1|961|960.6|960.4|960|1403
1610960270000|2021-01-18 08:57:50|960.8|960.2|960.9|960.7|961.3|961|960.8|960.2|9040
1610960280000|2021-01-18 08:58:00|960.8|960.6|960.9|960.6|960.9|960.7|960.6|960.3|893
1610960290000|2021-01-18 08:58:10|961|960.7|961.1|960.8|961.1|960.9|961|960.7|500
1610960300000|2021-01-18 08:58:20|961.2|960.7|961.4|961|961.5|961.3|961.1|960.6|21000
1610960310000|2021-01-18 08:58:30|961.3|961.1|961.5|961.2|961.5|961.3|961|960.7|3719
1610960320000|2021-01-18 08:58:40|961.6|961.5|961.6|961.5|961.7|961.6|961.6|961.5|8351
1610960330000|2021-01-18 08:58:50|961.7|961.6|961.7|961.5|961.7|961.6|961.5|961.2|4016
1610960340000|2021-01-18 08:59:00|961.8|961.6|961.9|961.6|961.9|961.6|961.8|961.5|705
1610960350000|2021-01-18 08:59:10|961.8|961.5|961.8|961.5|961.9|961.6|961.8|961.5|0
1610960360000|2021-01-18 08:59:20|961.9|961.8|961.7|961.4|962|961.9|961.6|961.3|16751
1610960370000|2021-01-18 08:59:30|961.8|961.7|962|961.9|962|961.9|961.7|961.4|12120
1610960380000|2021-01-18 08:59:40|962.1|961.8|961.9|961.6|962.2|962.1|961.8|961.6|12141
1610960390000|2021-01-18 08:59:50|962|961.7|961.6|961.4|962|961.7|961.4|961.2|1740
1610960400000|2021-01-18 09:00:00|961.5|961.3|961.6|961.4|961.6|961.5|961.5|961.3|375
1610960410000|2021-01-18 09:00:10|961.5|961.3|961.1|961|961.6|961.4|960.9|960.7|7643
1610960420000|2021-01-18 09:00:20|961|960.8|961.1|960.9|961.1|960.9|961|960.7|540
1610960430000|2021-01-18 09:00:30|961.3|961|961.1|960.7|961.4|961.1|961.1|960.7|2749
1610960440000|2021-01-18 09:00:40|961||960.9||961||960.9||43
1610960450000|2021-01-18 09:00:50||960.8||960.7||960.8||960.7|0
1610960460000|2021-01-18 09:01:00|960.8|960.6|960.6|960.1|960.8|960.6|960.5|960|4797
1610960470000|2021-01-18 09:01:10|960.5|960.2|960.4|960.2|960.5|960.2|960.4|960.2|0
1610960480000|2021-01-18 09:01:20|960.3|960.1|960.2|960|960.3|960.1|960.1|960|474
1610960490000|2021-01-18 09:01:30|960.3|959.9|960|959.8|960.4|960.1|959.9|959.6|6908
1610960500000|2021-01-18 09:01:40|960.2|959.9|960.9|960.4|961|960.6|960|959.9|4379
1610960510000|2021-01-18 09:01:50||960.3||960.5||960.5||960.3|0
1610960520000|2021-01-18 09:02:00|960.8|960.4|960.7|960.4|960.8|960.4|960.5|960.2|1460
1610960530000|2021-01-18 09:02:10||960.3||960.3||960.3||960.3|0
1610960540000|2021-01-18 09:02:20|960.6|960.2|960.9|960.7|960.9|960.8|960.2|959.9|5626
1610960550000|2021-01-18 09:02:30|961|960.8|961.3|961|961.3|961|961|960.8|4466
1610960560000|2021-01-18 09:02:40||961.1||961.1||961.1||961|0
1610960570000|2021-01-18 09:02:50|961.2|961|960.8|960.3|961.2|961|960.8|960.3|2768
1610960580000|2021-01-18 09:03:00||960.5||960.6||960.6||960.5|0
1610960600000|2021-01-18 09:03:20|960.9|960.7|961.3|961|961.3|961|960.9|960.7|1567
1610960610000|2021-01-18 09:03:30|961.4|961.1|961.8|961.3|961.9|961.4|961.4|961.1|792
1610960620000|2021-01-18 09:03:40||961.4||961.4||961.4||961.4|0
1610960630000|2021-01-18 09:03:50|961.7|961.3|961.6|961.2|961.7|961.3|961.4|961|1165
1610960640000|2021-01-18 09:04:00||961.1||961.1||961.2||961|0
1610960660000|2021-01-18 09:04:20|961.5|961.2|961.2|961|961.5|961.2|960.9|960.7|1774
1610960670000|2021-01-18 09:04:30|961.3|961.1|961|960.6|961.5|961.1|961|960.6|2803
1610960680000|2021-01-18 09:04:40|961.1|960.7|961|960.6|961.1|960.8|960.8|960.4|2614
1610960690000|2021-01-18 09:04:50||960.5||960.5||960.5||960.5|0
1610960700000|2021-01-18 09:05:00|960.9|960.6|960.8|960.5|960.9|960.6|960.8|960.5|0
1610960710000|2021-01-18 09:05:10|960.9|960.6|961.2|960.7|961.5|961.2|960.9|960.6|21361
1610960720000|2021-01-18 09:05:20|961.3|960.8|961.7|961.4|961.8|961.4|961.3|960.8|4640
1610960730000|2021-01-18 09:05:30|961.6|961.3|961.5|961.1|961.6|961.3|961.3|960.9|564
1610960740000|2021-01-18 09:05:40|961.4|960.9|962.5|962.2|962.7|962.4|961.1|960.8|36972
1610960750000|2021-01-18 09:05:50|962.4|962.1|962.6|962.1|962.6|962.1|962.4|962.1|0
1610960760000|2021-01-18 09:06:00|962.5|962|962.2|961.9|962.5|962.1|962.1|961.9|1700
1610960770000|2021-01-18 09:06:10|962.3|962|962.2|961.9|962.4|962.1|962.2|961.8|3422
1610960780000|2021-01-18 09:06:20|963.2|962|962.7|962.5|963.2|962.9|962.6|962|72817
1610960790000|2021-01-18 09:06:30|962.8|962.6|962.3|962|962.9|962.7|962.2|961.9|6086
1610960800000|2021-01-18 09:06:40|962.2|961.9|962.1|961.7|962.3|962|961.9|961.6|3265
1610960810000|2021-01-18 09:06:50|961.9|961.6|961.5|961.2|961.9|961.6|961.5|961.2|1100
1610960820000|2021-01-18 09:07:00|961.6|961.3|961.6|961.4|961.9|961.7|961.6|961.3|4086
1610960830000|2021-01-18 09:07:10|961.5|961.3|961.8|961.5|961.8|961.5|961.5|961.3|50
1610960840000|2021-01-18 09:07:20|961.9|961.6|962.1|961.8|962.1|961.8|961.9|961.6|1805
1610960850000|2021-01-18 09:07:30|962|961.7|962.1|961.7|962.1|961.7|961.8|961.6|768
1610960860000|2021-01-18 09:07:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|1719
1610960870000|2021-01-18 09:07:50|962.1|961.9|962.3|962|962.5|962.1|962.1|961.9|2854
1610960880000|2021-01-18 09:08:00|962.2|962.1|962.3|962|962.3|962.1|962.2|961.9|0
1610960890000|2021-01-18 09:08:10|962.5|962.1|962.7|962.5|962.8|962.7|962.5|962.1|1877
1610960900000|2021-01-18 09:08:20|962.8|962.4|962.9|962.5|962.9|962.5|962.7|962.4|0
1610960910000|2021-01-18 09:08:30|963.1|962.6|963.4|963.1|963.5|963.3|963.1|962.6|1998
1610960920000|2021-01-18 09:08:40||963.2||963.1||963.2||963.1|0
1610960930000|2021-01-18 09:08:50|963.3|963|963.4|963.1|963.5|963.1|963.2|962.9|1711
1610960940000|2021-01-18 09:09:00|963.5|963.2|963.8|963.5|964|963.6|963.4|963.2|1337
1610960950000|2021-01-18 09:09:10|963.7|963.4|963.7|963.4|963.9|963.6|963.5|963.3|4850
1610960960000|2021-01-18 09:09:20|963.8|963.5|963.6|963.3|963.8|963.5|963.5|963.3|0
1610960970000|2021-01-18 09:09:30|963.5|963.4|963.6|963.3|963.6|963.4|963.5|963.3|0
1610960980000|2021-01-18 09:09:40|963.4|963.4|963.6|963.4|963.6|963.4|963.4|963.3|2340
1610960990000|2021-01-18 09:09:50|963.5|963.3|963.5|963.3|963.5|963.3|963.5|963.3|0
1610961000000|2021-01-18 09:10:00|963.6|963.4|963.6|963.3|963.6|963.4|963.5|963.2|3691
1610961010000|2021-01-18 09:10:10|963.5|963.2|963|962.8|963.5|963.3|963|962.8|9345
1610961020000|2021-01-18 09:10:20|963.2|962.9|962.7|962.4|963.2|962.9|962.7|962.4|1530
1610961040000|2021-01-18 09:10:40|962.6|962.3|962.7|962.3|962.9|962.7|962.4|962.2|3962
1610961050000|2021-01-18 09:10:50|962.6|962.2|962.5|962.1|962.6|962.2|962.5|962|0
1610961060000|2021-01-18 09:11:00||962.2||962.2||962.3||962.1|0
1610961070000|2021-01-18 09:11:10||962.3||962.3||962.3||962.1|0
1610961080000|2021-01-18 09:11:20|962.6||962.5||962.6||962.5||0
1610961110000|2021-01-18 09:11:50|962.7|962.4|963.2|962.9|963.2|962.9|962.6|962.4|1596
1610961120000|2021-01-18 09:12:00|963.1|962.8|963.2|962.9|963.2|962.9|963|962.7|2100
1610961130000|2021-01-18 09:12:10|963.3|963|963.2|963|963.3|963.1|963.2|963|638
1610961140000|2021-01-18 09:12:20|963.3|963.1|963.7|963.3|963.8|963.4|963.3|963.1|684
1610961150000|2021-01-18 09:12:30|963.8|963.4|963.8|963.5|963.9|963.5|963.8|963.3|0
1610961160000|2021-01-18 09:12:40|963.9|963.6|963.9|963.5|964|963.6|963.9|963.5|0
1610961170000|2021-01-18 09:12:50|964|963.6|964.3|963.8|964.4|964|963.9|963.6|1231
1610961180000|2021-01-18 09:13:00||964||964||964||964|0
1610961190000|2021-01-18 09:13:10|964.2|963.9|964.1|963.8|964.2|963.9|964|963.7|41
1610961200000|2021-01-18 09:13:20|964|963.7|964.1|963.7|964.1|963.7|963.8|963.5|0
1610961220000|2021-01-18 09:13:40||963.8||963.8||963.8||963.8|0
1610961240000|2021-01-18 09:14:00|964.2|963.9|964.4|964.1|964.4|964.1|964.2|963.9|562
1610961250000|2021-01-18 09:14:10|964.3|964|964.3|963.9|964.4|964.1|964.3|963.9|0
1610961260000|2021-01-18 09:14:20|964.4|964|964.4|964.1|964.4|964.1|964.4|964|0
1610961270000|2021-01-18 09:14:30|964.6|964.2|964.4|964.2|964.9|964.6|964.4|964.2|8037
1610961280000|2021-01-18 09:14:40|964.5|964.3|964.8|964.5|964.8|964.6|964.4|964.3|594
1610961290000|2021-01-18 09:14:50|964.7|964.6|964.7|964.3|965|964.7|964.6|964.3|3361
1610961300000|2021-01-18 09:15:00|964.8|964.4|965|964.7|965|964.9|964.7|964.4|318
1610961310000|2021-01-18 09:15:10|965.1|964.8|964.9|964.7|965.5|965.1|964.8|964.7|2852
1610961320000|2021-01-18 09:15:20|965|964.8|965|964.8|965.1|964.8|965|964.7|600
1610961330000|2021-01-18 09:15:30|965.1|964.9|965.2|964.8|965.2|964.9|965|964.7|0
1610961350000|2021-01-18 09:15:50|965|964.7|964.5|964.1|965|964.7|964.4|964.1|1815
1610961360000|2021-01-18 09:16:00|964.6|964.2|964.7|964.3|964.7|964.4|964.6|964.2|911
1610961380000|2021-01-18 09:16:20||964.4||964.4||964.4||964.4|0
1610961400000|2021-01-18 09:16:40|964.8|964.5|965.2|964.7|965.2|964.9|964.8|964.5|882
1610961410000|2021-01-18 09:16:50|965.3|964.8|965.1|964.8|965.4|965.1|965|964.8|300
1610961430000|2021-01-18 09:17:10|965|964.9|964.7|964.5|965.1|964.9|964.7|964.5|5754
1610961440000|2021-01-18 09:17:20|964.8|964.4|965|964.8|965|964.9|964.8|964.4|4187
1610961450000|2021-01-18 09:17:30|965.1|964.7|964.9|964.7|965.3|964.9|964.9|964.7|308
1610961460000|2021-01-18 09:17:40|965|964.8|965.4|965|965.5|965|965|964.8|8595
1610961480000|2021-01-18 09:18:00|965.5|965.1|965.5|965.2|965.5|965.3|965.4|965.1|412
1610961490000|2021-01-18 09:18:10|965.4|965.3|965.4|965.3|965.4|965.3|965.4|965.2|0
1610961500000|2021-01-18 09:18:20|965.5|965.4|965.6|965.3|965.8|965.5|965.4|965.2|2470
1610961510000|2021-01-18 09:18:30|965.7|965.4|965.8|965.5|965.8|965.5|965.7|965.4|0
1610961520000|2021-01-18 09:18:40|965.7|965.4|965.8|965.5|965.8|965.5|965.5|965.2|477
1610961540000|2021-01-18 09:19:00|965.7|965.4|965.7|965.3|965.7|965.4|965.6|965.3|546
1610961550000|2021-01-18 09:19:10|965.8||965.8||965.8||965.8||0
1610961560000|2021-01-18 09:19:20|965.7|965.2|965.5|965.2|965.7|965.2|965.5|965.2|600
1610961570000|2021-01-18 09:19:30|965.6|965.3|965.4|965.1|965.7|965.4|965.3|965|1418
1610961580000|2021-01-18 09:19:40|965.5|965.2|965.7|965.3|965.8|965.6|965.5|965.2|5565
1610961590000|2021-01-18 09:19:50|965.6|965.2|965.5|965.2|965.6|965.3|965.2|965|5029
1610961600000|2021-01-18 09:20:00|965.4|965.1|964.3|963.9|965.4|965.1|964.3|963.9|2369
1610961610000|2021-01-18 09:20:10|964.2|963.8|964.5|964.1|964.5|964.2|963.9|963.7|2940
1610961620000|2021-01-18 09:20:20|964.4|964.3|964.1|964|964.4|964.3|964.1|963.9|110
1610961630000|2021-01-18 09:20:30|964.2||964.1||964.2||964.1||0
1610961640000|2021-01-18 09:20:40|964.2||964.2||964.2||964.2||0
1610961650000|2021-01-18 09:20:50|964.1|963.9|964.1|963.7|964.2|963.9|964.1|963.7|0
1610961660000|2021-01-18 09:21:00|964|963.6|963.9|963.7|964|963.7|963.9|963.5|0
1610961670000|2021-01-18 09:21:10|964.1|963.8|964.3|963.9|964.5|964.1|964.1|963.8|2971
1610961680000|2021-01-18 09:21:20|963.9|963.8|964.3|964|964.3|964|963.8|963.7|4042
1610961700000|2021-01-18 09:21:40|964.5|964.1|964.5|964|964.5|964.3|964.5|964|326
1610961710000|2021-01-18 09:21:50|964.4|964.1|964.3|964.1|964.4|964.3|964.3|964.1|100
1610961720000|2021-01-18 09:22:00|964.5|964.2|964.5|964.2|964.5|964.2|964.5|964.2|0
1610961730000|2021-01-18 09:22:10|964.4|964.1|964.3|964|964.4|964.1|964.3|963.9|519
1610961740000|2021-01-18 09:22:20|964.2|963.9|964.3|963.8|964.3|963.9|964.1|963.8|1129
1610961760000|2021-01-18 09:22:40|||||||||351
1610961780000|2021-01-18 09:23:00|964.2|963.9|964.1|963.8|964.2|964|964.1|963.7|600
1610961790000|2021-01-18 09:23:10|964.3|963.9|964.3|963.9|964.3|964|964.3|963.9|975
1610961800000|2021-01-18 09:23:20|964.4|964|964.2|963.9|964.5|964.3|964.1|963.9|1712
1610961810000|2021-01-18 09:23:30|964.1|963.8|964|963.6|964.1|963.8|964|963.6|655
1610961820000|2021-01-18 09:23:40|967|963.7|964.6|964.4|967|965.2|964.5|963.7|129977
1610961830000|2021-01-18 09:23:50|964.7|964.5|965.5|965.2|965.7|965.5|964.7|964.5|11385
1610961840000|2021-01-18 09:24:00|965.4|965.1|965.1|964.8|965.5|965.2|964.8|964.6|6891
1610961860000|2021-01-18 09:24:20|965|964.9|964.7|964.4|965|964.9|964.6|964.3|2663
1610961870000|2021-01-18 09:24:30|964.8|964.5|964.6|964.3|964.8|964.6|964.6|964.2|1809
1610961880000|2021-01-18 09:24:40|964.5|964.2|964.3|964.1|964.5|964.3|964.3|964.1|0
1610961890000|2021-01-18 09:24:50|964.4|964.2|964.9|964.5|965.3|965|964.4|964.2|14603
1610961900000|2021-01-18 09:25:00||964.4||964.5||964.6||964.4|0
1610961910000|2021-01-18 09:25:10|964.8|964.4|964.6|964.4|964.8|964.6|964.6|964.3|2959
1610961920000|2021-01-18 09:25:20|964.5|964.3|964.4|964|964.5|964.3|964.3|964|550
1610961930000|2021-01-18 09:25:30|964.3|964.1|964.2|963.9|964.3|964.1|964.1|963.8|325
1610961940000|2021-01-18 09:25:40|964.1|963.8|964|963.7|964.1|963.8|963.9|963.6|1930
1610961950000|2021-01-18 09:25:50|964.2|964|964.3|964|964.4|964.2|964.2|964|1139
1610961960000|2021-01-18 09:26:00|964.4|964.1|964.3|964.1|964.4|964.2|964.3|964.1|580
1610961970000|2021-01-18 09:26:10|964.4|964.2|964.4|964|964.6|964.4|964.4|964|1877
1610961980000|2021-01-18 09:26:20||964.1||964.1||964.1||964.1|0
1610961990000|2021-01-18 09:26:30|964.5|964.2|964.6|964.2|964.6|964.3|964.5|964.2|0
1610962000000|2021-01-18 09:26:40||964.3||964.3||964.4||964.2|0
1610962010000|2021-01-18 09:26:50||964.2||964.2||964.3||964.2|0
1610962020000|2021-01-18 09:27:00||964.3||964.3||964.4||964.2|0
1610962030000|2021-01-18 09:27:10|964.5|964.2|964.4|964.1|964.5|964.3|964.4|964.1|0
1610962040000|2021-01-18 09:27:20|964.3|964|964.2|964|964.4|964|964.2|964|526
1610962050000|2021-01-18 09:27:30|||||||||7
1610962060000|2021-01-18 09:27:40|964.1|963.9|964|963.6|964.1|963.9|963.8|963.5|27824
1610962080000|2021-01-18 09:28:00|964.1|963.7|964|963.8|964.2|963.9|964|963.7|0
1610962090000|2021-01-18 09:28:10|963.9|963.7|963.9|963.6|964|963.8|963.9|963.5|0
1610962100000|2021-01-18 09:28:20||963.5||963.5||963.6||963.5|0
1610962110000|2021-01-18 09:28:30|964|963.6|964.2|963.9|964.3|964.1|964|963.6|40
1610962120000|2021-01-18 09:28:40||963.8||963.8||963.8||963.8|0
1610962130000|2021-01-18 09:28:50|964.1|964|964|963.8|964.1|964|964|963.8|1500
1610962150000|2021-01-18 09:29:10|963.9|963.7|964|963.7|964|963.7|963.8|963.5|705
1610962160000|2021-01-18 09:29:20||963.8||963.7||963.8||963.7|0
1610962170000|2021-01-18 09:29:30|963.9|963.8|964|963.7|964|963.8|963.9|963.6|0
1610962180000|2021-01-18 09:29:40|963.9|963.8|963.8|963.7|963.9|963.8|963.8|963.7|340
1610962190000|2021-01-18 09:29:50|964|963.8|963.9|963.7|964|963.8|963.9|963.7|1520
1610962200000|2021-01-18 09:30:00|964|963.8|963.9|963.5|964|963.8|963.8|963.5|1
1610962210000|2021-01-18 09:30:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.5|0
1610962220000|2021-01-18 09:30:20|963.7|963.7|963.7|963.5|963.7|963.7|963.7|963.5|533
1610962230000|2021-01-18 09:30:30|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.1|1311
1610962240000|2021-01-18 09:30:40|963.5|963.1|963.4|963.1|963.5|963.1|963.4|963|0
1610962250000|2021-01-18 09:30:50|963.3|963|963.3|963.1|963.3|963.2|963.1|963|1000
1610962260000|2021-01-18 09:31:00|963.4|963.2|962.7|962.2|963.4|963.2|962.3|962.1|21644
1610962270000|2021-01-18 09:31:10|962.6|962.1|962.3|962|962.6|962.1|962.3|962|0
1610962280000|2021-01-18 09:31:20|962.2|962.1|962.3|962|962.3|962.1|962.2|962|0
1610962290000|2021-01-18 09:31:30|962.2|962.1|962.2|961.8|962.3|962.2|962|961.7|4629
1610962300000|2021-01-18 09:31:40|962.3|961.9|962.1|962|962.3|962|962.1|961.9|0
1610962310000|2021-01-18 09:31:50|962|961.9|962|961.7|962|961.9|962|961.6|0
1610962320000|2021-01-18 09:32:00|961.9|961.8|962|961.7|962|961.8|961.9|961.6|0
1610962330000|2021-01-18 09:32:10|962.1|961.8|962.2|961.9|962.2|961.9|962.1|961.8|2145
1610962340000|2021-01-18 09:32:20|962.3|962|962.1|961.7|962.4|962.3|962.1|961.6|554
1610962350000|2021-01-18 09:32:30||961.6||961.6||961.6||961.6|0
1610962360000|2021-01-18 09:32:40|962|961.5|961.9|961.6|962|961.6|961.7|961.4|0
1610962370000|2021-01-18 09:32:50|962.1|961.7|961.8|961.5|962.3|961.9|961.8|961.5|3221
1610962380000|2021-01-18 09:33:00|961.7|961.4|961.8|961.5|961.8|961.5|961.6|961.4|800
1610962390000|2021-01-18 09:33:10|961.9|961.6|962.2|961.9|962.2|962|961.9|961.6|4973
1610962410000|2021-01-18 09:33:30|962.1|961.8|961.9|961.7|962.1|961.8|961.9|961.6|869
1610962420000|2021-01-18 09:33:40|961.8|961.6|962|961.6|962|961.7|961.8|961.5|0
1610962430000|2021-01-18 09:33:50|961.9|961.7|961.9|961.7|961.9|961.7|961.7|961.5|2858
1610962440000|2021-01-18 09:34:00|961.8|961.6|962.2|962|962.2|962|961.8|961.5|680
1610962450000|2021-01-18 09:34:10|962.1|961.9|962.1|961.8|962.1|961.9|962.1|961.8|0
1610962460000|2021-01-18 09:34:20|962.2|961.9|962.1|961.8|962.2|961.9|962.1|961.8|0
1610962470000|2021-01-18 09:34:30|962.2|961.9|962|961.8|962.2|962|961.9|961.8|500
1610962480000|2021-01-18 09:34:40|962.1|961.9|962.1|961.9|962.1|962|962.1|961.9|343
1610962490000|2021-01-18 09:34:50|962.2||962.2||962.2||962.2||0
1610962500000|2021-01-18 09:35:00|962.4|962|962.3|962|962.7|962.5|962.2|962|5575
1610962510000|2021-01-18 09:35:10|962.2|961.9|962.1|961.9|962.3|961.9|962|961.8|1600
1610962520000|2021-01-18 09:35:20|962|961.8|962.1|961.8|962.1|961.8|961.9|961.7|381
1610962530000|2021-01-18 09:35:30|962||962.1||962.1||962||0
1610962540000|2021-01-18 09:35:40|962|961.7|962.1|961.9|962.4|962.1|962|961.7|1700
1610962550000|2021-01-18 09:35:50|962.2|962|962.4|962.1|962.4|962.2|962.2|962|763
1610962560000|2021-01-18 09:36:00|962.3|962|962.4|962.1|962.4|962.1|962.3|962|0
1610962570000|2021-01-18 09:36:10|962.5|962.2|962.5|962.1|962.6|962.3|962.2|962|2302
1610962580000|2021-01-18 09:36:20|962.6|962.2|962.4|962.1|962.6|962.3|962.4|962.1|2643
1610962590000|2021-01-18 09:36:30|962.5|962.2|962.4|962.1|962.5|962.3|962.4|962.1|0
1610962600000|2021-01-18 09:36:40|962.5||962.5||962.5||962.4||0
1610962610000|2021-01-18 09:36:50|962.4|962.2|962.4|962.1|962.5|962.3|962.4|962.1|530
1610962620000|2021-01-18 09:37:00|962.5|962.2|962.8|962.5|962.9|962.6|962.4|962.2|707
1610962630000|2021-01-18 09:37:10|962.7|962.4|962.7|962.4|963.1|962.8|962.7|962.4|1685
1610962640000|2021-01-18 09:37:20|962.6|962.3|962.6|962.2|962.6|962.3|962.5|962.2|37
1610962650000|2021-01-18 09:37:30||962.3||962.3||962.3||962.2|0
1610962660000|2021-01-18 09:37:40|962.8|962.4|962.4|962.2|962.8|962.5|962.4|962.2|1300
1610962670000|2021-01-18 09:37:50|962.5|962.3|962.4|962.2|962.5|962.3|962.4|962.2|0
1610962680000|2021-01-18 09:38:00|962.5||962.6||962.6||962.4||0
1610962690000|2021-01-18 09:38:10|962.4|962.3|962.3|962.1|962.4|962.3|962.3|962.1|0
1610962700000|2021-01-18 09:38:20|962.4|962.2|962.3|962.1|962.4|962.2|962.3|962.1|0
1610962710000|2021-01-18 09:38:30|962.2|962|962.1|961.9|962.2|962|962.1|961.9|1120
1610962720000|2021-01-18 09:38:40|962|961.8|962.1|961.7|962.2|961.9|961.7|961.6|5507
1610962730000|2021-01-18 09:38:50|962|961.8|962.1|961.7|962.1|961.8|961.9|961.6|0
1610962740000|2021-01-18 09:39:00|962|961.8|962|961.7|962|961.9|962|961.7|531
1610962760000|2021-01-18 09:39:20|961.9|961.6|961.9|961.7|962|961.7|961.9|961.6|0
1610962770000|2021-01-18 09:39:30||961.6||961.6||961.6||961.6|0
1610962780000|2021-01-18 09:39:40|961.8|961.5|961.9|961.8|961.9|961.8|961.7|961.5|1391
1610962790000|2021-01-18 09:39:50|962.1|961.7|962.1|961.8|962.1|961.8|962.1|961.6|1620
1610962810000|2021-01-18 09:40:10|962|961.7|962.1|961.8|962.1|961.8|961.4|961.3|15974
1610962820000|2021-01-18 09:40:20|962|961.7|961.9|961.6|962|961.7|961.9|961.6|1359
1610962830000|2021-01-18 09:40:30||961.7||961.6||961.7||961.6|0
1610962840000|2021-01-18 09:40:40|961.8|961.5|961.7|961.4|961.8|961.5|961.6|961.4|4200
1610962850000|2021-01-18 09:40:50|961.8|961.5|962|961.8|962|961.8|961.8|961.5|1748
1610962860000|2021-01-18 09:41:00|962.2|961.9|962.1|961.8|962.2|962|962.1|961.8|2053
1610962870000|2021-01-18 09:41:10|962.2|961.7|962.1|961.8|962.2|962|961.9|961.6|9695
1610962880000|2021-01-18 09:41:20|962|961.7|961.8|961.6|962.1|961.8|961.7|961.4|417
1610962910000|2021-01-18 09:41:50|961.7|961.5|961.8|961.6|961.8|961.6|961.6|961.3|1131
1610962920000|2021-01-18 09:42:00|961.7|961.5|961.5|961.3|961.7|961.5|961.4|961.3|600
1610962930000|2021-01-18 09:42:10|961.6|961.4|961.6|961.4|961.7|961.5|961.6|961.4|2300
1610962940000|2021-01-18 09:42:20|961.5|961.5|961.5|961.3|961.5|961.5|961.5|961.3|0
1610962950000|2021-01-18 09:42:30|961.6|961.5|961.5|961.2|961.6|961.5|961.3|961.1|6221
1610962970000|2021-01-18 09:42:50|961.4||961.5||961.5||961.3||443
1610962980000|2021-01-18 09:43:00|961.6|961.3|961.4|961.1|961.6|961.3|961.3|961.1|2942
1610963010000|2021-01-18 09:43:30|961.3|961|961.1|961|961.4|961|961.1|961|521
1610963020000|2021-01-18 09:43:40|961|960.9|961.3|961|961.4|961|961|960.8|1985
1610963030000|2021-01-18 09:43:50|961.2|960.9|961.1|960.9|961.3|960.9|961.1|960.9|0
1610963040000|2021-01-18 09:44:00|961.2|961|961.1|960.9|961.2|961|961|960.9|55
1610963050000|2021-01-18 09:44:10|961.2||961.1||961.2||961.1||0
1610963060000|2021-01-18 09:44:20|961|960.8|961|960.8|961|960.9|961|960.8|200
1610963070000|2021-01-18 09:44:30|960.9||961||961||960.9||0
1610963080000|2021-01-18 09:44:40|961.1|960.9|961|960.8|961.2|961|961|960.8|2963
1610963090000|2021-01-18 09:44:50|960.9|960.7|960.7|960.6|960.9|960.7|960.7|960.6|1061
1610963100000|2021-01-18 09:45:00|960.6|960.5|960.6|960.5|960.6|960.5|960.6|960.4|1992
1610963110000|2021-01-18 09:45:10|960.5|960.4|960.5|960.3|960.6|960.4|960.5|960.2|1737
1610963120000|2021-01-18 09:45:20|960.4|960.2|960.3|960.1|960.4|960.2|960.3|960.1|0
1610963130000|2021-01-18 09:45:30|960.2|960.2|960.5|960.2|960.5|960.3|960.2|960.2|1290
1610963140000|2021-01-18 09:45:40|960.6|960.3|960.8|960.3|961|960.7|960.6|960.2|9326
1610963150000|2021-01-18 09:45:50|960.6|960.4|960.5|960.3|960.6|960.4|960.5|960.3|0
1610963160000|2021-01-18 09:46:00|960.6|960.4|960.4|960.1|960.8|960.4|960.4|960.1|2017
1610963170000|2021-01-18 09:46:10|960.6|960.2|960.6|960.3|960.6|960.4|960.6|960.2|763
1610963180000|2021-01-18 09:46:20||960.2||960.2||960.2||960.2|0
1610963190000|2021-01-18 09:46:30|960.5|960.1|960.2|960|960.5|960.1|960.2|960|1708
1610963200000|2021-01-18 09:46:40|960.1||960.2||960.2||960.1||781
1610963210000|2021-01-18 09:46:50|960.1|959.9|960|959.7|960.1|959.9|960|959.7|2860
1610963220000|2021-01-18 09:47:00||959.8||959.7||959.8||959.7|0
1610963230000|2021-01-18 09:47:10||959.8||959.7||959.8||959.6|0
1610963250000|2021-01-18 09:47:30|959.9|959.6|959.7|959.5|959.9|959.6|959.7|959.4|4569
1610963260000|2021-01-18 09:47:40|959.8|959.6|959.9|959.7|959.9|959.7|959.8|959.5|905
1610963270000|2021-01-18 09:47:50|960|959.6|960|959.7|960|959.8|959.8|959.5|1399
1610963280000|2021-01-18 09:48:00|959.7|959.8|959|958.8|959.7|959.8|959|958.8|22106
1610963290000|2021-01-18 09:48:10|958.9|958.7|958.6|958.4|958.9|958.7|958.6|958.4|1720
1610963300000|2021-01-18 09:48:20|958.5|958.3|958.8|958.4|958.8|958.6|958.5|958.3|3189
1610963310000|2021-01-18 09:48:30|958.7|958.2|957.6|957.3|958.7|958.2|957.6|957.3|7111
1610963320000|2021-01-18 09:48:40|957.5|957.2|957.2|957.1|957.5|957.2|957.2|957|1070
1610963330000|2021-01-18 09:48:50|957.3|957|957.3|957.1|957.3|957.1|957.1|957|2079
1610963340000|2021-01-18 09:49:00|957.5|957.2|957.6|957.3|957.7|957.4|957.5|957.2|3868
1610963350000|2021-01-18 09:49:10|957.7|957.2|958|957.7|958.2|957.9|957.6|957.1|9515
1610963360000|2021-01-18 09:49:20|958.1|957.8|958.3|958.1|958.3|958.1|958|957.8|1888
1610963370000|2021-01-18 09:49:30|958.2|958|958.3|957.9|958.3|958.1|958|957.8|11006
1610963390000|2021-01-18 09:49:50|958.2|958|958.4|958.1|958.4|958.1|958.2|957.9|1215
1610963400000|2021-01-18 09:50:00|958.3|957.9|958.1|957.7|958.3|958|958.1|957.7|0
1610963410000|2021-01-18 09:50:10|958.2|957.8|958.3|958.1|958.5|958.4|958.2|957.8|3598
1610963420000|2021-01-18 09:50:20|958.4|958.2|958.4|958.2|958.5|958.3|958.4|958.2|658
1610963430000|2021-01-18 09:50:30|958.5|958.3|958.5|958.3|958.5|958.3|958.4|958.2|762
1610963440000|2021-01-18 09:50:40|958.4|958.2|958.3|958.2|958.5|958.3|958.3|958.2|0
1610963450000|2021-01-18 09:50:50|958.4|958.3|958.5|958.3|958.5|958.3|958.4|958.2|0
1610963460000|2021-01-18 09:51:00|958.4|958.2|958.5|958.3|958.5|958.3|958.4|958.2|600
1610963470000|2021-01-18 09:51:10|958.6|958.4|958.7|958.5|958.7|958.5|958.6|958.3|268
1610963490000|2021-01-18 09:51:30|||||||||60
1610963500000|2021-01-18 09:51:40|958.6|958.3|958.5|958.3|958.6|958.3|958.4|958.2|50
1610963510000|2021-01-18 09:51:50|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|522
1610963530000|2021-01-18 09:52:10|958.3|958.1|958.4|958.1|958.4|958.1|958.2|957.9|2578
1610963540000|2021-01-18 09:52:20|958.6|958.2|959|958.7|959|958.9|958.5|958.2|942
1610963550000|2021-01-18 09:52:30|958.9|958.6|959|958.8|959|958.9|958.6|958.4|1152
1610963560000|2021-01-18 09:52:40|959.1|958.9|959|958.8|959.2|959|958.9|958.7|6979
1610963570000|2021-01-18 09:52:50|958.9|958.7|959|958.8|959|958.8|958.9|958.7|0
1610963580000|2021-01-18 09:53:00|958.9|958.7|958.7|958.6|958.9|958.7|958.6|958.3|1473
1610963590000|2021-01-18 09:53:10|958.6|958.5|958.5|958.3|958.6|958.5|958.5|958.3|1
1610963600000|2021-01-18 09:53:20|958.6|958.4|958.9|958.5|958.9|958.7|958.6|958.4|2902
1610963610000|2021-01-18 09:53:30|958.8||958.9||958.9||958.7||0
1610963620000|2021-01-18 09:53:40|958.8|958.6|958.9|958.7|959|958.7|958.8|958.5|0
1610963630000|2021-01-18 09:53:50|958.8|958.6|958.3|958.1|958.8|958.7|958.3|958.1|1
1610963650000|2021-01-18 09:54:10|958.4|958.2|958.7|958.3|958.8|958.6|958.4|958.2|1301
1610963660000|2021-01-18 09:54:20|958.8|958.4|958.3|958.1|958.8|958.5|958.2|958|4226
1610963670000|2021-01-18 09:54:30|958.4|958.2|958.4|958.3|958.6|958.3|958.4|958.2|311
1610963680000|2021-01-18 09:54:40|958.5|958.4|958.5|958.4|958.6|958.5|958.5|958.3|651
1610963690000|2021-01-18 09:54:50|958.6||958.5||958.6||958.5||0
1610963710000|2021-01-18 09:55:10|958.6|958.3|958.9|958.7|958.9|958.8|958.5|958.2|8870
1610963720000|2021-01-18 09:55:20|959|958.6|958.7|958.4|959|958.9|958.7|958.4|600
1610963730000|2021-01-18 09:55:30|958.8|958.5|959.2|959|959.4|959.1|958.8|958.5|6695
1610963740000|2021-01-18 09:55:40|959.4|959.1|959.3|958.8|959.4|959.1|959.3|958.8|2500
1610963750000|2021-01-18 09:55:50|959.2|958.9|959.2|959|959.2|959|959.1|958.8|0
1610963760000|2021-01-18 09:56:00|959.3|958.9|959.3|959.1|959.4|959.2|959.1|958.9|864
1610963770000|2021-01-18 09:56:10|959.4||959.4||959.5||959.4||0
1610963780000|2021-01-18 09:56:20|959.1|959|959.4|958.9|959.4|959|958.9|958.8|5759
1610963810000|2021-01-18 09:56:50|959.3||959.2||959.3||959.2||0
1610963820000|2021-01-18 09:57:00|959.3|959|959.5|959.3|959.5|959.4|959.3|959|268
1610963830000|2021-01-18 09:57:10|959.4|959.2|959.4|959.1|959.5|959.2|959.3|958.9|241
1610963840000|2021-01-18 09:57:20|959.5|959|959.5|959.4|959.5|959.4|959.5|958.9|0
1610963850000|2021-01-18 09:57:30|959.4|959.3|959.5|959.3|959.5|959.3|959.4|959.1|1132
1610963860000|2021-01-18 09:57:40|959.4|959.2|959.5|959.3|959.5|959.3|959.4|959.1|700
1610963880000|2021-01-18 09:58:00|959.7|959.4|960|959.7|960.1|960|959.7|959.4|2183
1610963890000|2021-01-18 09:58:10||959.8||959.7||959.8||959.7|15
1610963900000|2021-01-18 09:58:20||959.8||959.7||959.8||959.6|0
1610963920000|2021-01-18 09:58:40|959.9|959.6|959.7|959.5|959.9|959.6|959.6|959.3|532
1610963930000|2021-01-18 09:58:50|959.8|959.6|959.8|959.3|959.9|959.7|959.7|959.3|2485
1610963940000|2021-01-18 09:59:00|959.7|959.4|959.7|959.5|959.7|959.5|959.6|959.4|0
1610963950000|2021-01-18 09:59:10|959.6|959.4|959.6|959.3|959.7|959.5|959.6|959.2|0
1610963960000|2021-01-18 09:59:20||959.4||959.3||959.4||959.3|50
1610963980000|2021-01-18 09:59:40||959.4||959.4||959.5||959.4|0
1610963990000|2021-01-18 09:59:50||959.5||959.5||959.5||959.4|187
1610964000000|2021-01-18 10:00:00|959.7|959.4|959.8|959.7|960|959.8|959.7|959.3|1105
1610964010000|2021-01-18 10:00:10||959.6||959.7||959.7||959.6|0
1610964020000|2021-01-18 10:00:20|960||960||960||960||40
1610964030000|2021-01-18 10:00:30|960.1|959.8|960.1|959.9|960.4|960|960.1|959.8|7390
1610964040000|2021-01-18 10:00:40|960|959.8|959.6|959.5|960.1|959.8|959.5|959.2|2763
1610964050000|2021-01-18 10:00:50|959.5|959.4|959.6|959.4|959.6|959.4|959.5|959.3|2190
1610964080000|2021-01-18 10:01:20|959.7|959.5|959.9|959.4|960|959.6|959.7|959.4|313
1610964090000|2021-01-18 10:01:30||959.5||959.6||959.6||959.5|0
1610964110000|2021-01-18 10:01:50|960|959.7|960.4|960|960.5|960.2|960|959.7|1274
1610964120000|2021-01-18 10:02:00||959.9||960.1||960.2||959.9|0
1610964130000|2021-01-18 10:02:10||960||960||960||959.9|0
1610964150000|2021-01-18 10:02:30|960.3|959.9|960.2|959.9|960.3|960|960.2|959.9|521
1610964160000|2021-01-18 10:02:40||959.8||959.8||959.8||959.8|0
1610964190000|2021-01-18 10:03:10||959.9||960.1||960.1||959.9|890
1610964200000|2021-01-18 10:03:20|960.1|960|960.2|960|960.2|960|960.1|959.9|521
1610964210000|2021-01-18 10:03:30|960.1|959.9|959.9|959.6|960.2|960|959.6|959.3|8963
1610964220000|2021-01-18 10:03:40|960||960.1||960.1||959.9||0
1610964230000|2021-01-18 10:03:50||959.7||959.8||959.8||959.7|0
1610964240000|2021-01-18 10:04:00|960.2|959.9|960.1|960|960.2|960|960.1|959.8|2148
1610964250000|2021-01-18 10:04:10|960.3|960.1|960.5|960.2|960.6|960.2|960.3|960.1|434
1610964260000|2021-01-18 10:04:20|960.6||960.5||960.6||960.5||0
1610964270000|2021-01-18 10:04:30|960.6|960.3|961|960.8|961|960.8|960.6|960.3|842
1610964280000|2021-01-18 10:04:40||960.9||960.8||960.9||960.8|0
1610964290000|2021-01-18 10:04:50|961.1|960.9|961.3|961|961.4|961.2|961.1|960.9|901
1610964300000|2021-01-18 10:05:00|961.4|961.1|961.4|961.2|961.4|961.3|961.3|961.1|0
1610964310000|2021-01-18 10:05:10|961.3|961.1|961.4|961.2|961.4|961.2|961.2|961.1|600
1610964320000|2021-01-18 10:05:20|961.3|961.1|961.4|961.2|961.4|961.2|961.3|961.1|0
1610964330000|2021-01-18 10:05:30|961.2|961.1|961.5|961.2|961.6|961.4|961.1|960.9|4410
1610964340000|2021-01-18 10:05:40|961.6|961.3|961.8|961.4|961.9|961.5|961.6|961.3|1500
1610964350000|2021-01-18 10:05:50|961.9|961.5|961.8|961.4|961.9|961.6|961.7|961.4|514
1610964360000|2021-01-18 10:06:00|961.7|961.3|961.3|961|961.7|961.4|961.2|961|6152
1610964370000|2021-01-18 10:06:10|961.2|961.1|961.3|961|961.4|961.2|961.2|961|1487
1610964390000|2021-01-18 10:06:30|961.2|960.9|961.1|960.9|961.2|960.9|961.1|960.9|0
1610964400000|2021-01-18 10:06:40|961|960.8|961.5|961.1|961.5|961.1|960.9|960.8|1474
1610964410000|2021-01-18 10:06:50|961.6|961|961.3|960.9|961.6|961.1|961.3|960.9|0
1610964420000|2021-01-18 10:07:00|961.4|961|961.8|961.3|961.8|961.6|961.4|961|2171
1610964430000|2021-01-18 10:07:10||961.5||961.5||961.5||961.5|0
1610964460000|2021-01-18 10:07:40|961.7|961.4|961.6|961.3|961.7|961.5|961.5|961.3|3874
1610964470000|2021-01-18 10:07:50|961.7|961.2|961.5|961.4|961.7|961.4|961.4|961.2|0
1610964480000|2021-01-18 10:08:00|961.4|961.2|961.2|960.9|961.4|961.2|961.2|960.9|741
1610964490000|2021-01-18 10:08:10|961.1|960.8|961.2|960.9|961.2|960.9|961.1|960.8|300
1610964510000|2021-01-18 10:08:30|961.1|960.8|960.8|960.6|961.1|960.9|960.7|960.6|1874
1610964520000|2021-01-18 10:08:40|960.9|960.7|960.9|960.6|961|960.7|960.8|960.6|0
1610964530000|2021-01-18 10:08:50|960.8|960.7|960.8|960.6|960.9|960.7|960.8|960.6|0
1610964540000|2021-01-18 10:09:00|960.9||960.8||960.9||960.8||0
1610964550000|2021-01-18 10:09:10|960.9|960.7|960.8|960.5|960.9|960.7|960.7|960.5|510
1610964560000|2021-01-18 10:09:20|960.7|960.4|960.5|960.2|960.7|960.4|960.4|960.2|2127
1610964570000|2021-01-18 10:09:30|960.7|960.3|960.6|960.4|960.7|960.6|960.5|960.3|1082
1610964580000|2021-01-18 10:09:40|960.7|960.5|960.6|960.4|960.9|960.6|960.6|960.4|0
1610964590000|2021-01-18 10:09:50|960.7|960.3|960.7|960.4|960.7|960.4|960.6|960.3|0
1610964600000|2021-01-18 10:10:00|960.6|960.5|960.9|960.6|960.9|960.6|960.6|960.4|2584
1610964610000|2021-01-18 10:10:10|960.8|960.5|960.9|960.6|960.9|960.6|960.8|960.4|0
1610964620000|2021-01-18 10:10:20|960.8|960.5|960.8|960.4|960.8|960.5|960.8|960.4|0
1610964630000|2021-01-18 10:10:30|960.7|960.3|960.7|960.4|960.7|960.4|960.6|960.3|0
1610964640000|2021-01-18 10:10:40|960.8||960.8||960.8||960.8||0
1610964660000|2021-01-18 10:11:00|960.9|960.5|961|960.7|961|960.7|960.8|960.4|7000
1610964670000|2021-01-18 10:11:10|960.9|960.8|960.6|960.3|960.9|960.8|960.6|960.3|6323
1610964680000|2021-01-18 10:11:20|960.7|960.4|960.9|960.6|960.9|960.6|960.7|960.4|468
1610964690000|2021-01-18 10:11:30|960.8|960.5|960.8|960.4|960.8|960.6|960.8|960.4|0
1610964720000|2021-01-18 10:12:00||960.3||960.3||960.4||960.3|0
1610964730000|2021-01-18 10:12:10|960.7|960.4|961|960.9|961|960.9|960.6|960.3|2703
1610964750000|2021-01-18 10:12:30||960.8||960.8||960.8||960.8|0
1610964760000|2021-01-18 10:12:40|961.2|960.7|961.5|961.3|961.5|961.3|961.2|960.7|718
1610964770000|2021-01-18 10:12:50|961.4|961.4|961.8|961.6|961.8|961.6|961.4|961.4|2133
1610964780000|2021-01-18 10:13:00|961.9||961.9||961.9||961.9||0
1610964790000|2021-01-18 10:13:10|961.8|961.5|961.6|961.3|961.8|961.5|961.6|961.3|600
1610964810000|2021-01-18 10:13:30|961.5|961.1|961.2|961.1|961.5|961.1|961.1|960.9|3971
1610964820000|2021-01-18 10:13:40||961||960.9||961||960.9|0
1610964830000|2021-01-18 10:13:50|961.3|961|961.4|961.1|961.5|961.3|961.3|961|3144
1610964840000|2021-01-18 10:14:00|961.5|961.2|961.3|961|961.6|961.3|961.3|961|0
1610964850000|2021-01-18 10:14:10|961.4|961.1|961.4|960.9|961.5|961.1|961.4|960.9|0
1610964860000|2021-01-18 10:14:20||961||961||961||961|0
1610964870000|2021-01-18 10:14:30|961.2|961.1|961.2|960.9|961.2|961.1|961.2|960.9|0
1610964880000|2021-01-18 10:14:40|961.1||961.2||961.2||961.1||0
1610964890000|2021-01-18 10:14:50|961|960.8|961|960.8|961.2|960.9|961|960.8|0
1610964900000|2021-01-18 10:15:00|961.1|960.9|961.2|961|961.2|961|961|960.8|0
1610964910000|2021-01-18 10:15:10|961.3|961.1|961.2|961|961.7|961.5|961.2|961|7459
1610964930000|2021-01-18 10:15:30|961.1|960.9|961.2|960.9|961.2|960.9|961.1|960.8|0
1610964940000|2021-01-18 10:15:40|961.1||961.2||961.2||961.1||0
1610964950000|2021-01-18 10:15:50|961.1|960.8|961.1|960.8|961.2|960.9|961|960.8|0
1610964960000|2021-01-18 10:16:00|961.2|960.9|961.1|960.8|961.2|960.9|961|960.8|0
1610964970000|2021-01-18 10:16:10|961.2|960.9|961.2|960.9|961.2|960.9|961.1|960.9|0
1610964990000|2021-01-18 10:16:30|961.1|960.8|961.1|960.8|961.1|960.9|961|960.8|0
1610965000000|2021-01-18 10:16:40|961.2|960.9|961.5|961.3|961.5|961.3|961.2|960.9|1037
1610965010000|2021-01-18 10:16:50|961.4|961.2|961.4|961|961.4|961.2|961.2|961|836
1610965020000|2021-01-18 10:17:00|961.5|961.1|961.5|961.1|961.5|961.1|961.5|961.1|0
1610965030000|2021-01-18 10:17:10|961.4|961|961.2|960.9|961.4|961|961.1|960.9|1321
1610965040000|2021-01-18 10:17:20|961.4|961|961.4|961.1|961.6|961.4|961.3|961|2558
1610965050000|2021-01-18 10:17:30|961.5|961.2|961.7|961.5|961.7|961.5|961.5|961.2|0
1610965060000|2021-01-18 10:17:40|961.6|961.4|961.7|961.6|961.7|961.6|961.6|961.4|0
1610965090000|2021-01-18 10:18:10|961.8|961.7|961.7|961.4|961.8|961.7|961.6|961.3|1077
1610965100000|2021-01-18 10:18:20|961.8|961.5|961.7|961.4|961.8|961.5|961.6|961.4|0
1610965110000|2021-01-18 10:18:30|961.6|961.3|961.6|961.3|961.6|961.3|961.6|961.3|74
1610965120000|2021-01-18 10:18:40|961.7|961.4|961.7|961.4|961.7|961.4|961.6|961.4|0
1610965130000|2021-01-18 10:18:50|961.6|961.5|961.6|961.5|961.6|961.6|961.6|961.5|0
1610965140000|2021-01-18 10:19:00|961.7|961.4|961.4|961.1|961.7|961.4|961.4|961.1|621
1610965150000|2021-01-18 10:19:10|961.5|961.2|961.6|961.3|961.6|961.3|961.5|961.2|0
1610965160000|2021-01-18 10:19:20|961.4|961.2|961.5|961.1|961.5|961.2|961.4|961.1|0
1610965170000|2021-01-18 10:19:30|961.4|961|961.4|961.1|961.4|961.1|961.4|961|0
1610965180000|2021-01-18 10:19:40|961.5|961.2|961.4|961.1|961.5|961.2|961.4|961.1|0
1610965190000|2021-01-18 10:19:50|961.3|961|961.3|961.1|961.3|961.1|961.2|960.9|0
1610965200000|2021-01-18 10:20:00|961.2|961.2|961.7|961.5|961.7|961.5|961.2|961.2|7787
1610965210000|2021-01-18 10:20:10|961.8|961.4|961.8|961.6|961.8|961.7|961.7|961.4|563
1610965240000|2021-01-18 10:20:40||961.7||961.7||961.7||961.6|0
1610965250000|2021-01-18 10:20:50|962|961.8|962.2|962|962.2|962.1|962|961.8|4747
1610965270000|2021-01-18 10:21:10|962.4|962.1|962.4|962.3|962.7|962.5|962.4|962.1|3453
1610965310000|2021-01-18 10:21:50||962.2||962.2||962.2||962.1|0
1610965340000|2021-01-18 10:22:20|962.5|962.3|962.5|962.3|962.5|962.4|962.5|962.2|239
1610965350000|2021-01-18 10:22:30|962.7|962.4|962.8|962.5|962.9|962.6|962.5|962.3|7530
1610965370000|2021-01-18 10:22:50|962.9|962.6|962.8|962.5|962.9|962.7|962.8|962.5|0
1610965390000|2021-01-18 10:23:10|962.9|962.6|962.9|962.7|962.9|962.7|962.9|962.6|1613
1610965400000|2021-01-18 10:23:20|963|962.8|963|962.9|963|962.9|963|962.8|300
1610965410000|2021-01-18 10:23:30|962.9|962.8|963|962.8|963|962.8|962.9|962.7|594
1610965420000|2021-01-18 10:23:40|962.9||962.9||962.9||962.9||0
1610965430000|2021-01-18 10:23:50|963|962.7|962.7|962.4|963|962.7|962.7|962.4|1490
1610965440000|2021-01-18 10:24:00|962.8|962.5|962.9|962.5|962.9|962.6|962.8|962.5|0
1610965450000|2021-01-18 10:24:10|962.8|962.4|962.5|962|962.8|962.4|962.4|962|600
1610965490000|2021-01-18 10:24:50|962.4|961.9|961.9|961.6|962.4|961.9|961.9|961.6|1731
1610965500000|2021-01-18 10:25:00|962|961.7|962.1|961.7|962.2|961.9|962|961.7|1209
1610965510000|2021-01-18 10:25:10|962.2|961.8|962.2|961.9|962.2|961.9|962.1|961.8|1100
1610965530000|2021-01-18 10:25:30|962.1|961.8|961.9|961.7|962.1|961.8|961.9|961.7|600
1610965540000|2021-01-18 10:25:40|961.8|961.6|961.9|961.5|961.9|961.6|961.7|961.5|1150
1610965550000|2021-01-18 10:25:50||961.6||961.6||961.6||961.5|0
1610965570000|2021-01-18 10:26:10|961.8|961.5|961.9|961.5|961.9|961.6|961.7|961.5|520
1610965580000|2021-01-18 10:26:20|962.1|961.6|961.8|961.6|962.1|961.7|961.8|961.6|2950
1610965590000|2021-01-18 10:26:30|961.9|961.5|961.8|961.5|961.9|961.6|961.8|961.5|0
1610965600000|2021-01-18 10:26:40|961.7|961.4|961.6|961.3|961.7|961.5|961.5|961.2|721
1610965610000|2021-01-18 10:26:50||961.2||961.2||961.2||961.2|0
1610965620000|2021-01-18 10:27:00|961.5|961.3|961.5|961.2|961.5|961.3|961.4|961.1|700
1610965630000|2021-01-18 10:27:10|961.6|961.3|961.6|961.4|961.6|961.4|961.6|961.3|1081
1610965640000|2021-01-18 10:27:20|961.7|961.3|961.8|961.4|961.8|961.6|961.6|961.3|1519
1610965660000|2021-01-18 10:27:40|961.7|961.3|961.7|961.4|961.7|961.4|961.6|961.3|0
1610965670000|2021-01-18 10:27:50|961.6|961.3|961.8|961.5|961.8|961.6|961.6|961.2|0
1610965680000|2021-01-18 10:28:00|961.7|961.6|961.8|961.4|961.8|961.6|961.7|961.4|0
1610965690000|2021-01-18 10:28:10|962|961.5|962|961.7|962|961.8|962|961.5|321
1610965700000|2021-01-18 10:28:20|962.1|961.8|962.1|961.8|962.1|961.9|962|961.8|1430
1610965710000|2021-01-18 10:28:30|962.3|961.9|962.1|962|962.3|962.1|962.1|961.9|329
1610965730000|2021-01-18 10:28:50|962|961.9|962.2|961.8|962.2|961.9|961.9|961.7|521
1610965740000|2021-01-18 10:29:00|962.1||962.2||962.2||962.1||0
1610965750000|2021-01-18 10:29:10|962.3|962.1|962.3|962.1|962.3|962.1|962.3|962.1|400
1610965760000|2021-01-18 10:29:20|962.2|962|961.9|961.8|962.2|962|961.9|961.6|1422
1610965770000|2021-01-18 10:29:30|962.1|961.9|962.1|961.8|962.1|961.9|962.1|961.8|117
1610965790000|2021-01-18 10:29:50|962.2|961.9|962.3|962|962.5|962.4|962.1|961.9|12872
1610965810000|2021-01-18 10:30:10|962.2||962.2||962.2||962.2||0
1610965830000|2021-01-18 10:30:30|962.1|961.9|962.4|962.3|962.4|962.3|962.1|961.8|11239
1610965840000|2021-01-18 10:30:40|962.2|962.2|962.4|962.1|962.4|962.2|962.2|962|1200
1610965850000|2021-01-18 10:30:50|962.3|962|962.3|962|962.4|962.1|962.3|962|0
1610965860000|2021-01-18 10:31:00|962.2|962.1|962.4|962.1|962.4|962.1|962.1|962.1|298
1610965870000|2021-01-18 10:31:10|962.3|962|962.3|962|962.3|962.1|962.1|962|600
1610965910000|2021-01-18 10:31:50|962.2||962.3||962.3||962.2||712
1610965950000|2021-01-18 10:32:30|962.2|961.9|962.1|961.8|962.2|961.9|961.9|961.7|1288
1610965960000|2021-01-18 10:32:40|962|961.7|961.9|961.6|962|961.7|961.9|961.6|0
1610965970000|2021-01-18 10:32:50|962|961.7|962|961.7|962|961.8|962|961.7|250
1610965980000|2021-01-18 10:33:00||961.8||961.7||961.8||961.7|0
1610965990000|2021-01-18 10:33:10|961.9|961.8|961.8|961.6|961.9|961.8|961.8|961.6|1047
1610966000000|2021-01-18 10:33:20|961.9||961.9||961.9||961.9||0
1610966010000|2021-01-18 10:33:30|961.8|961.5|961.7|961.6|961.8|961.6|961.6|961.4|520
1610966020000|2021-01-18 10:33:40|961.8|961.7|962.3|962.1|962.3|962.2|961.8|961.7|9212
1610966030000|2021-01-18 10:33:50|962.4|962.2|962.4|962.2|962.4|962.3|962.4|962.2|1205
1610966050000|2021-01-18 10:34:10||962.3||962.3||962.3||962.3|0
1610966060000|2021-01-18 10:34:20|962.6|962.4|962.8|962.5|962.9|962.7|962.6|962.4|2301
1610966070000|2021-01-18 10:34:30|962.7|962.4|962.5|962.2|962.7|962.5|962.4|962.1|3823
1610966090000|2021-01-18 10:34:50|962.4|962.1|962.4|962.1|962.5|962.2|962.4|962.1|0
1610966100000|2021-01-18 10:35:00|962.5|962.2|962.3|962|962.5|962.2|962.3|962|0
1610966110000|2021-01-18 10:35:10|962.4|961.9|962.4|962|962.4|962|962.2|961.9|0
1610966120000|2021-01-18 10:35:20|962.2|962.1|962.2|962.1|962.2|962.1|962.2|962.1|0
1610966150000|2021-01-18 10:35:50|962.1|962|962|961.7|962.1|962|961.8|961.6|50
1610966160000|2021-01-18 10:36:00|961.9||962||962||961.9||0
1610966170000|2021-01-18 10:36:10|962.1|961.8|962.2|962|962.3|962.1|962.1|961.8|496
1610966180000|2021-01-18 10:36:20||962.1||962.1||962.1||962.1|0
1610966190000|2021-01-18 10:36:30|962.1|962|962.1|961.9|962.2|962|962.1|961.8|299
1610966200000|2021-01-18 10:36:40|962.2|962|962.2|961.9|962.3|962|962|961.9|1446
1610966210000|2021-01-18 10:36:50|962.1|961.8|962.1|961.9|962.2|961.9|962.1|961.8|0
1610966220000|2021-01-18 10:37:00|962.2|962|962.2|961.9|962.2|962|962.2|961.9|528
1610966230000|2021-01-18 10:37:10|962.3|962|962.4|962.1|962.4|962.1|962.2|961.9|1000
1610966240000|2021-01-18 10:37:20|962.3||962.3||962.3||962.2||0
1610966250000|2021-01-18 10:37:30|962.5|962.2|962.8|962.4|962.8|962.5|962.5|962.2|336
1610966260000|2021-01-18 10:37:40|962.9|962.5|962.9|962.6|962.9|962.6|962.8|962.5|1098
1610966270000|2021-01-18 10:37:50|962.8|962.7|962.8|962.6|962.8|962.7|962.8|962.6|2336
1610966280000|2021-01-18 10:38:00|962.7|962.5|962.6|962.3|962.7|962.5|962.5|962.2|590
1610966290000|2021-01-18 10:38:10|962.5|962.4|962.7|962.4|962.7|962.4|962.4|962.2|2543
1610966300000|2021-01-18 10:38:20|962.8||962.8||962.8||962.8||0
1610966310000|2021-01-18 10:38:30|962.7|962.3|962.4|962|962.7|962.3|962.3|962|2250
1610966320000|2021-01-18 10:38:40|962.3|962.1|962.5|962.1|962.5|962.1|962.3|962|1500
1610966350000|2021-01-18 10:39:10|962.4|962.2|962.5|962.3|962.6|962.3|962.4|962.1|1778
1610966360000|2021-01-18 10:39:20|962.4|962.2|962.5|962.2|962.5|962.2|962.4|962.1|898
1610966370000|2021-01-18 10:39:30||962.1||962.2||962.2||962.1|0
1610966380000|2021-01-18 10:39:40|962.6|962.3|962.6|962.3|962.7|962.4|962.5|962.2|6250
1610966390000|2021-01-18 10:39:50|962.5|962.2|962.1|961.9|962.5|962.2|962.1|961.9|4664
1610966400000|2021-01-18 10:40:00|961.9|961.8|962.1|961.7|962.1|961.8|961.9|961.7|531
1610966410000|2021-01-18 10:40:10|962|961.6|961.7|961.4|962|961.6|961.6|961.3|3180
1610966460000|2021-01-18 10:41:00|961.9|961.5|961.7|961.4|961.9|961.7|961.6|961.4|1322
1610966470000|2021-01-18 10:41:10|961.6|961.3|961.6|961.2|961.7|961.4|961.5|961.1|942
1610966480000|2021-01-18 10:41:20|961.5||961.6||961.6||961.4||0
1610966490000|2021-01-18 10:41:30|961.5||961.5||961.6||961.5||0
1610966500000|2021-01-18 10:41:40|961.6|961.3|961.5|961.3|961.6|961.3|961.5|961.3|0
1610966520000|2021-01-18 10:42:00|961.6||961.5||961.7||961.5||0
1610966530000|2021-01-18 10:42:10|961.6||961.5||961.7||961.5||0
1610966540000|2021-01-18 10:42:20|961.6|961.4|961.4|961.3|961.7|961.4|961.4|961.3|531
1610966550000|2021-01-18 10:42:30|961.3|961.2|961.2|961|961.3|961.2|961.2|961|1
1610966580000|2021-01-18 10:43:00|961.1|960.9|960.8|960.6|961.1|960.9|960.7|960.5|4029
1610966590000|2021-01-18 10:43:10|960.6|960.5|960.6|960.3|960.7|960.5|960.6|960.2|4166
1610966600000|2021-01-18 10:43:20|960.7|960.2|960.4|960.1|960.7|960.4|960.4|960|12817
1610966610000|2021-01-18 10:43:30|960.3||960.4||960.4||960.2||0
1610966620000|2021-01-18 10:43:40|960.5|960.2|960.4|960.1|960.5|960.2|960.3|960|3700
1610966640000|2021-01-18 10:44:00|960.3|960|960.3|960.2|960.4|960.2|960.2|960|1129
1610966650000|2021-01-18 10:44:10||960.1||960||960.1||960|0
1610966660000|2021-01-18 10:44:20|960.2|960.1|960.2|960|960.2|960.1|960.2|960|0
1610966670000|2021-01-18 10:44:30|960.1||960.2||960.2||960.1||856
1610966680000|2021-01-18 10:44:40|960.1||960.2||960.2||960.1||0
1610966700000|2021-01-18 10:45:00|960.3|960.1|960.5|960.3|960.5|960.3|960.3|960.1|1823
1610966710000|2021-01-18 10:45:10|960.4|960.2|960.5|960.2|960.5|960.2|960.4|960.1|250
1610966720000|2021-01-18 10:45:20||960.3||960.4||960.4||960.2|0
1610966730000|2021-01-18 10:45:30|||||||||15
1610966770000|2021-01-18 10:46:10|960.7|960.5|960.8|960.7|960.9|960.7|960.7|960.5|564
1610966780000|2021-01-18 10:46:20|960.7|960.6|960.7|960.4|960.7|960.6|960.6|960.3|532
1610966800000|2021-01-18 10:46:40|960.8|960.5|960.7|960.5|961|960.8|960.7|960.4|1048
1610966830000|2021-01-18 10:47:10|960.8||960.8||960.8||960.8||0
1610966840000|2021-01-18 10:47:20||960.6||960.6||960.6||960.5|0
1610966850000|2021-01-18 10:47:30|960.9|960.7|960.9|960.6|960.9|960.7|960.9|960.6|191
1610966860000|2021-01-18 10:47:40|961|960.7|961.6|961.3|961.7|961.4|961|960.7|1936
1610966870000|2021-01-18 10:47:50|961.7|961.4|961.7|961.4|961.8|961.4|961.7|961.3|1119
1610966880000|2021-01-18 10:48:00|961.8||961.8||961.9||961.8||0
1610966900000|2021-01-18 10:48:20|961.7||961.7||961.7||961.6||0
1610966910000|2021-01-18 10:48:30|961.8||961.8||961.8||961.8||0
1610966920000|2021-01-18 10:48:40||961.5||961.6||961.7||961.5|0
1610966930000|2021-01-18 10:48:50|961.7|961.5|961.5|961.3|961.7|961.5|961.5|961.3|1686
1610966940000|2021-01-18 10:49:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.3|0
1610966950000|2021-01-18 10:49:10|961.7|961.3|962|961.6|962|961.7|961.7|961.3|411
1610966960000|2021-01-18 10:49:20|961.9|961.7|961.9|961.6|962|961.8|961.8|961.4|246
1610966970000|2021-01-18 10:49:30|961.8|961.5|961.9|961.6|961.9|961.6|961.8|961.4|0
1610966980000|2021-01-18 10:49:40|961.8|961.5|961.9|961.6|961.9|961.6|961.8|961.5|0
1610966990000|2021-01-18 10:49:50|962||961.9||962||961.9||0
1610967000000|2021-01-18 10:50:00|962||962||962||962||0
1610967010000|2021-01-18 10:50:10|961.9||961.9||961.9||961.8||0
1610967020000|2021-01-18 10:50:20|961.8|961.5|961.6|961.3|961.8|961.5|961.5|961.3|520
1610967030000|2021-01-18 10:50:30|961.5||961.5||961.6||961.4||0
1610967050000|2021-01-18 10:50:50|961.6||961.5||961.6||961.5||0
1610967070000|2021-01-18 10:51:10|961.6|961.4|961.7|961.4|961.7|961.4|961.6|961.4|0
1610967080000|2021-01-18 10:51:20|961.8|961.5|962|961.8|962|961.8|961.8|961.5|600
1610967100000|2021-01-18 10:51:40||961.9||961.9||961.9||961.9|0
1610967130000|2021-01-18 10:52:10|962.1|962|962.1|961.9|962.2|962|962|961.8|768
1610967140000|2021-01-18 10:52:20|962|961.7|961.7|961.4|962|961.7|961.5|961.3|3357
1610967150000|2021-01-18 10:52:30|961.6|961.3|961.7|961.4|961.7|961.4|961.6|961.3|0
1610967160000|2021-01-18 10:52:40|961.6|961.3|961.7|961.4|961.7|961.4|961.5|961.2|2898
1610967170000|2021-01-18 10:52:50|961.6|961.3|961.5|961.2|961.6|961.3|961.3|961.1|993
1610967180000|2021-01-18 10:53:00|961.6|961.3|961.5|961.4|961.6|961.4|961.5|961.2|0
1610967190000|2021-01-18 10:53:10|961.4|961.3|961.5|961.2|961.5|961.3|961.4|961.1|1
1610967200000|2021-01-18 10:53:20|961.6|961.3|961.7|961.4|961.7|961.4|961.6|961.2|600
1610967210000|2021-01-18 10:53:30|961.6|961.3|961.6|961.2|961.7|961.5|961.5|961.2|0
1610967220000|2021-01-18 10:53:40|961.5||961.5||961.5||961.5||200
1610967230000|2021-01-18 10:53:50|961.6|961.3|961.7|961.3|961.7|961.5|961.6|961.3|600
1610967240000|2021-01-18 10:54:00|961.6|961.2|961.5|961.2|961.6|961.2|961.5|961.2|0
1610967250000|2021-01-18 10:54:10|961.4|961.1|961.4|961|961.4|961.1|961.4|961|0
1610967260000|2021-01-18 10:54:20|961.5|961.3|961.5|961.3|961.5|961.4|961.5|961.3|600
1610967270000|2021-01-18 10:54:30|961.4|961|961.3|961|961.4|961|961.2|961|2770
1610967300000|2021-01-18 10:55:00|961.4|961.1|961.5|961.2|961.5|961.3|961.4|961.1|1238
1610967310000|2021-01-18 10:55:10|961.4||961.5||961.5||961.4||0
1610967330000|2021-01-18 10:55:30|961.4|961.3|961.5|961.3|961.5|961.3|961.4|961.3|0
1610967340000|2021-01-18 10:55:40|961.6|961.4|961.9|961.7|962.2|961.9|961.6|961.4|676
1610967350000|2021-01-18 10:55:50|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|893
1610967360000|2021-01-18 10:56:00|961.7|961.3|961.4|961.2|961.7|961.3|961.2|961.1|2727
1610967370000|2021-01-18 10:56:10|961.5|961.3|961.6|961.2|961.7|961.4|961.5|961.2|347
1610967390000|2021-01-18 10:56:30|961.5|961.1|961.4|961.1|961.5|961.2|961.3|961.1|0
1610967400000|2021-01-18 10:56:40|961.5|961.2|961.5|961.2|961.5|961.2|961.5|961.2|0
1610967420000|2021-01-18 10:57:00|961.4|961.1|961.4|961.2|961.4|961.2|961.3|961|1133
1610967430000|2021-01-18 10:57:10|961.3|961|961.1|960.9|961.3|961|961|960.9|592
1610967440000|2021-01-18 10:57:20|961.2|961|961.4|961.1|961.4|961.1|961.2|960.9|248
1610967450000|2021-01-18 10:57:30|961.5|961.2|961.9|961.6|961.9|961.6|961.5|961.2|495
1610967460000|2021-01-18 10:57:40|962|961.7|962.1|961.9|962.1|961.9|962|961.7|0
1610967480000|2021-01-18 10:58:00|962|961.7|961.8|961.6|962|961.7|961.8|961.6|1112
1610967490000|2021-01-18 10:58:10|961.7|961.5|961.9|961.6|961.9|961.7|961.7|961.4|728
1610967500000|2021-01-18 10:58:20||961.7||961.6||961.7||961.6|0
1610967510000|2021-01-18 10:58:30|961.8||961.7||961.8||961.7||0
1610967530000|2021-01-18 10:58:50|961.6|961.5|961.6|961.4|961.6|961.5|961.4|961.2|2005
1610967540000|2021-01-18 10:59:00|961.7|961.3|961.8|961.5|961.8|961.6|961.7|961.2|0
1610967550000|2021-01-18 10:59:10|961.9||961.9||961.9||961.8||0
1610967570000|2021-01-18 10:59:30|961.8|961.6|961.9|961.6|961.9|961.6|961.7|961.6|957
1610967580000|2021-01-18 10:59:40|962|961.7|962.1|961.8|962.1|961.8|961.9|961.7|271
1610967590000|2021-01-18 10:59:50|962.2|961.9|962.2|961.9|962.2|961.9|962.1|961.8|0
1610967600000|2021-01-18 11:00:00|962.1|962|962.2|962|962.2|962|962.1|962|0
1610967620000|2021-01-18 11:00:20||962.1||962.1||962.1||962.1|0
1610967700000|2021-01-18 11:01:40|962.1|962|962.1|961.9|962.1|962|962.1|961.9|299
1610967710000|2021-01-18 11:01:50|962.2|962|962.2|962|962.2|962.1|962.1|962|1284
1610967720000|2021-01-18 11:02:00|962.3|962.1|962.5|962.2|962.6|962.3|962.3|962|3197
1610967740000|2021-01-18 11:02:20|962.4|962.1|962.1|961.8|962.4|962.1|962.1|961.7|5872
1610967760000|2021-01-18 11:02:40|962|961.7|962|961.7|962|961.7|962|961.7|0
1610967770000|2021-01-18 11:02:50|961.9|961.6|962|961.7|962|961.7|961.8|961.5|373
1610967780000|2021-01-18 11:03:00|961.9|961.6|961.8|961.5|961.9|961.6|961.8|961.5|2400
1610967790000|2021-01-18 11:03:10|961.9|961.6|962|961.8|962|961.8|961.9|961.6|770
1610967800000|2021-01-18 11:03:20|961.9|961.7|961.9|961.6|961.9|961.7|961.9|961.6|0
1610967810000|2021-01-18 11:03:30|961.8|961.5|961.7|961.3|961.8|961.5|961.6|961.3|0
1610967820000|2021-01-18 11:03:40|961.6|961.4|961.9|961.7|961.9|961.7|961.6|961.4|6794
1610967830000|2021-01-18 11:03:50|961.8|961.6|962.2|961.9|962.2|961.9|961.8|961.5|1116
1610967840000|2021-01-18 11:04:00|962.3|962|962.2|961.9|962.4|962.1|962.1|961.7|217
1610967850000|2021-01-18 11:04:10|962|962|962.1|961.8|962.1|962|962|961.8|1198
1610967860000|2021-01-18 11:04:20|962|961.7|961.9|961.6|962|961.7|961.9|961.6|0
1610967870000|2021-01-18 11:04:30|961.8|961.5|962.1|961.7|962.1|961.7|961.8|961.5|1927
1610967880000|2021-01-18 11:04:40|962.2|961.8|962.4|962.1|962.7|962.3|962.2|961.8|819
1610967890000|2021-01-18 11:04:50|962.5|962.2|962.4|962.2|962.5|962.2|962.4|962.2|0
1610967900000|2021-01-18 11:05:00|962.5|962.3|962.5|962.2|962.6|962.3|962.4|962.2|1667
1610967920000|2021-01-18 11:05:20|962.4||962.4||962.4||962.3||0
1610967950000|2021-01-18 11:05:50|962.3||962.4||962.4||962.3||606
1610967960000|2021-01-18 11:06:00|962.3|962.1|961.9|961.6|962.3|962.1|961.7|961.4|3309
1610967970000|2021-01-18 11:06:10|961.8|961.7|961.9|961.5|961.9|961.8|961.8|961.5|1568
1610967980000|2021-01-18 11:06:20|962|961.6|962.2|961.9|962.2|961.9|962|961.6|164
1610967990000|2021-01-18 11:06:30|962.1|961.8|961.8|961.5|962.1|961.8|961.7|961.3|440
1610968000000|2021-01-18 11:06:40|961.9|961.6|962|961.7|962|961.7|961.9|961.6|0
1610968010000|2021-01-18 11:06:50|962.1|961.8|962.1|961.8|962.1|961.8|962|961.7|0
1610968020000|2021-01-18 11:07:00|962|961.9|962.4|962.1|962.4|962.2|962|961.9|9339
1610968030000|2021-01-18 11:07:10|962.5|962.2|962.9|962.6|962.9|962.6|962.5|962.1|1725
1610968040000|2021-01-18 11:07:20|963|962.7|962.5|962.2|963|962.8|962.4|962.2|7695
1610968050000|2021-01-18 11:07:30|962.4|962.3|962.5|962.2|962.5|962.3|962.4|962.2|0
1610968060000|2021-01-18 11:07:40|962.4|962.3|962.5|962.3|962.5|962.3|962.4|962.2|0
1610968070000|2021-01-18 11:07:50|962.4|962|962|961.8|962.4|962.1|962|961.7|10600
1610968080000|2021-01-18 11:08:00|961.9|961.7|962.1|961.8|962.2|962|961.9|961.7|701
1610968090000|2021-01-18 11:08:10|962|961.9|962.3|962|962.3|962.1|962|961.8|9584
1610968100000|2021-01-18 11:08:20|962.4|962.1|962.7|962.4|962.7|962.4|962.4|962.1|2826
1610968110000|2021-01-18 11:08:30|962.8|962.5|962.9|962.6|962.9|962.6|962.8|962.5|452
1610968120000|2021-01-18 11:08:40|962.8|962.5|962.9|962.4|962.9|962.5|962.8|962.4|0
1610968140000|2021-01-18 11:09:00|962.8|962.5|963.1|962.8|963.1|962.8|962.8|962.5|3284
1610968150000|2021-01-18 11:09:10|963.2|962.9|963|962.9|963.2|963|963|962.9|600
1610968160000|2021-01-18 11:09:20|963.1|963|963.2|962.9|963.2|963|963.1|962.9|1426
1610968170000|2021-01-18 11:09:30||963||963.1||963.1||962.8|0
1610968180000|2021-01-18 11:09:40|963.4|963.2|963.9|963.7|964.1|964|963.4|963.2|7234
1610968190000|2021-01-18 11:09:50|963.8|963.5|964.1|963.7|964.1|963.8|963.8|963.5|360
1610968200000|2021-01-18 11:10:00|964||964.1||964.1||964||0
1610968210000|2021-01-18 11:10:10|964.2|963.8|964.1|964|964.3|964.1|964.1|963.8|928
1610968220000|2021-01-18 11:10:20|964|963.9|964.1|964|964.1|964|963.9|963.7|2
1610968230000|2021-01-18 11:10:30|964.2|964.1|964.3|964.1|964.3|964.1|964.2|964|308
1610968240000|2021-01-18 11:10:40|964|964|963.7|963.3|964|964|963.7|963.3|2300
1610968250000|2021-01-18 11:10:50|963.8|963.4|963.9|963.5|964|963.8|963.8|963.4|2438
1610968260000|2021-01-18 11:11:00|964|963.6|964|963.7|964|963.9|963.9|963.6|5685
1610968270000|2021-01-18 11:11:10|963.9|963.8|963.7|963.3|963.9|963.8|963.7|963.3|2921
1610968290000|2021-01-18 11:11:30|963.8|963.4|963.9|963.7|963.9|963.7|963.7|963.4|0
1610968310000|2021-01-18 11:11:50|964|963.8|963.9|963.7|964|963.9|963.9|963.7|3276
1610968320000|2021-01-18 11:12:00|963.8|963.6|963.9|963.5|963.9|963.6|963.7|963.5|591
1610968330000|2021-01-18 11:12:10|963.8|963.4|963.8|963.6|963.9|963.6|963.5|963.2|10785
1610968340000|2021-01-18 11:12:20|964|963.7|964|963.6|964.1|963.8|963.6|963.5|17205
1610968350000|2021-01-18 11:12:30|963.8||964||964.1||963.8||0
1610968360000|2021-01-18 11:12:40|964.1|963.7|964.1|963.8|964.1|963.8|964|963.7|0
1610968380000|2021-01-18 11:13:00|964.3|963.9|964.4|964.2|964.7|964.5|964.3|963.9|3610
1610968390000|2021-01-18 11:13:10|964.5|964.3|964.6|964.2|964.6|964.3|964.5|964.2|0
1610968400000|2021-01-18 11:13:20||964.3||964.2||964.3||964.2|0
1610968410000|2021-01-18 11:13:30|964.4|964.3|964.7|964.3|964.7|964.3|964.4|964.3|650
1610968420000|2021-01-18 11:13:40|965|964.4|965.5|965.1|965.8|965.4|964.9|964.4|14570
1610968430000|2021-01-18 11:13:50|965.4|965|965.5|965|965.5|965|965.2|965|295
1610968440000|2021-01-18 11:14:00|965.6||965.5||965.6||965.5||0
1610968450000|2021-01-18 11:14:10|965.6|965.2|965.5|965|965.8|965.5|965.4|965|5388
1610968460000|2021-01-18 11:14:20|965.4||965.5||965.5||965.3||0
1610968470000|2021-01-18 11:14:30|965.4|965.1|965.5|965.1|965.5|965.1|965.3|965.1|0
1610968480000|2021-01-18 11:14:40|965.4|965|965.3|964.8|965.4|965|965.1|964.8|0
1610968490000|2021-01-18 11:14:50|965.2|964.7|965.3|965|965.4|965.1|965.1|964.7|1999
1610968500000|2021-01-18 11:15:00|965.4|965.1|965.3|965.1|965.5|965.1|965.3|965.1|0
1610968530000|2021-01-18 11:15:30|965.2|965.2|965.3|965.1|965.3|965.2|965.2|965.1|896
1610968540000|2021-01-18 11:15:40|965.4||965.2||965.4||965.2||0
1610968550000|2021-01-18 11:15:50|965.3||965.3||965.3||965.3||350
1610968560000|2021-01-18 11:16:00|965.2|965|965.1|964.8|965.2|965|965.1|964.8|769
1610968570000|2021-01-18 11:16:10|965|964.7|964.9|964.7|965|964.7|964.9|964.7|0
1610968580000|2021-01-18 11:16:20|965|964.8|965.3|964.9|965.3|965.1|965|964.8|1936
1610968590000|2021-01-18 11:16:30|965.2|964.8|965.1|964.8|965.2|964.8|965.1|964.7|0
1610968600000|2021-01-18 11:16:40|965.2|965|964.9|964.7|965.2|965|964.9|964.7|1000
1610968610000|2021-01-18 11:16:50|965|964.8|964.9|964.7|965|964.8|964.9|964.7|1287
1610968620000|2021-01-18 11:17:00|965.1|964.8|965.1|964.9|965.1|965|965|964.8|414
1610968630000|2021-01-18 11:17:10|965.3|965|965.3|965|965.3|965.1|965.3|965|1342
1610968640000|2021-01-18 11:17:20|965.4||965.4||965.4||965.4||0
1610968650000|2021-01-18 11:17:30|965.3||965.3||965.3||965.3||0
1610968660000|2021-01-18 11:17:40|965.4||965.4||965.4||965.3||0
1610968670000|2021-01-18 11:17:50|965.3||965.4||965.4||965.3||0
1610968680000|2021-01-18 11:18:00|965.3|964.9|965.3|964.8|965.3|964.9|965|964.8|522
1610968690000|2021-01-18 11:18:10|965.2|964.9|965.7|965.5|965.7|965.5|965.2|964.9|12879
1610968700000|2021-01-18 11:18:20|965.6|965.4|965.3|965|965.6|965.4|965.3|965|3877
1610968710000|2021-01-18 11:18:30||964.9||964.8||964.9||964.7|300
1610968730000|2021-01-18 11:18:50|965.2||965.3||965.3||965.1||0
1610968740000|2021-01-18 11:19:00|965.2|964.9|965.3|965|965.3|965|965.2|964.9|846
1610968770000|2021-01-18 11:19:30|965.4|965.1|965.7|965.4|965.7|965.4|965.4|965.1|1247
1610968780000|2021-01-18 11:19:40|965.6|965.5|965.7|965.5|965.7|965.5|965.6|965.4|3550
1610968790000|2021-01-18 11:19:50|965.8|965.6|965.6|965.4|965.9|965.7|965.5|965.4|1021
1610968800000|2021-01-18 11:20:00|965.7|965.3|965.8|965.5|965.8|965.5|965.4|965.2|5979
1610968810000|2021-01-18 11:20:10|965.7|965.4|965.9|965.4|965.9|965.4|965.7|965.4|0
1610968820000|2021-01-18 11:20:20|965.8|965.5|965.9|965.6|965.9|965.6|965.8|965.5|200
1610968830000|2021-01-18 11:20:30|965.8|965.5|965.9|965.6|965.9|965.6|965.8|965.5|0
1610968840000|2021-01-18 11:20:40|965.8|965.5|965.8|965.5|965.8|965.5|965.7|965.5|186
1610968850000|2021-01-18 11:20:50|965.9|965.6|965.9|965.6|965.9|965.6|965.9|965.6|0
1610968860000|2021-01-18 11:21:00|966|965.7|966.1|965.8|966.2|965.9|966|965.7|470
1610968870000|2021-01-18 11:21:10|966|965.9|966.1|965.8|966.1|965.9|966|965.8|4
1610968880000|2021-01-18 11:21:20|966.2|965.9|965.5|965.2|966.2|965.9|965.4|965.2|1653
1610968890000|2021-01-18 11:21:30|965.4|965.3|965.5|965.2|965.5|965.3|965.4|965.2|69
1610968930000|2021-01-18 11:22:10|965.6|965.3|965.7|965.2|965.8|965.4|965.6|965.2|343
1610968940000|2021-01-18 11:22:20||965.4||965.4||965.4||965.4|0
1610968950000|2021-01-18 11:22:30|965.6|965.3|965.6|965.2|965.7|965.3|965.5|965.2|936
1610968960000|2021-01-18 11:22:40|965.5|965.4|965.5|965.2|965.5|965.4|965.5|965.2|1
1610968970000|2021-01-18 11:22:50|965.4|965.1|965.6|965.2|965.6|965.2|965.4|965|0
1610968980000|2021-01-18 11:23:00|965.5||965.6||965.6||965.5||0
1610968990000|2021-01-18 11:23:10|965.5|965.1|965.4|965.2|965.6|965.4|965.4|965|25
1610969000000|2021-01-18 11:23:20|965.5|965.1|965.8|965.4|965.8|965.5|965.4|965|275
1610969010000|2021-01-18 11:23:30|965.7|965.3|965.6|965.3|965.7|965.3|965.6|965.3|600
1610969020000|2021-01-18 11:23:40|965.5|965.2|965.4|965.1|965.5|965.2|965.4|965|0
1610969030000|2021-01-18 11:23:50|965.5|965.2|965.6|965.2|965.6|965.3|965.4|965.1|1827
1610969050000|2021-01-18 11:24:10|965.5|965.4|965.5|965.2|965.8|965.4|965.5|965.2|5603
1610969060000|2021-01-18 11:24:20|965.4|965.1|965.4|965.1|965.4|965.1|965.4|965|0
1610969070000|2021-01-18 11:24:30||965.2||965.2||965.2||965.2|0
1610969080000|2021-01-18 11:24:40|965.5|965.3|965.3|965.1|965.5|965.3|965.2|965.1|2740
1610969090000|2021-01-18 11:24:50|965.2|964.9|965.1|964.8|965.2|965|965|964.7|4390
1610969110000|2021-01-18 11:25:10|965|964.7|964.8|964.5|965|964.7|964.7|964.5|2157
1610969120000|2021-01-18 11:25:20|964.7|964.6|964.8|964.5|964.8|964.6|964.7|964.4|608
1610969130000|2021-01-18 11:25:30|964.7|964.4|964.5|964.2|964.8|964.5|964.5|964.2|519
1610969150000|2021-01-18 11:25:50|964.4|964.3|964.5|964.4|964.5|964.4|964.4|964.3|247
1610969160000|2021-01-18 11:26:00|964.4|964.3|964.4|964.3|964.4|964.3|964.4|964.3|0
1610969170000|2021-01-18 11:26:10|964.3|964.2|964|963.7|964.3|964.2|963.9|963.6|1717
1610969180000|2021-01-18 11:26:20|963.7|963.6|963.4|963.2|963.9|963.6|963.4|963.1|7080
1610969190000|2021-01-18 11:26:30|963.5|963.1|963.4|963.1|963.5|963.1|963.4|963|0
1610969200000|2021-01-18 11:26:40|963.3|963|963.3|963.1|963.4|963.2|963.2|962.8|0
1610969210000|2021-01-18 11:26:50|963.4|963.2|963.4|963.2|963.4|963.2|963.2|963.1|182
1610969220000|2021-01-18 11:27:00|963.3|963|963.4|963|963.4|963|963.1|962.9|530
1610969230000|2021-01-18 11:27:10|963.3|962.9|963.1|962.8|963.3|962.9|963|962.7|1147
1610969240000|2021-01-18 11:27:20|963.2|962.9|963.1|962.8|963.3|963|963.1|962.8|150
1610969250000|2021-01-18 11:27:30|963|962.7|963.1|962.8|963.1|962.8|962.9|962.5|5232
1610969260000|2021-01-18 11:27:40|963.2|962.7|962.9|962.6|963.2|962.7|962.9|962.6|10
1610969270000|2021-01-18 11:27:50|963.1|962.8|963.1|962.6|963.1|962.8|963.1|962.6|729
1610969280000|2021-01-18 11:28:00|963|962.8|963.1|962.6|963.1|962.8|962.9|962.6|0
1610969290000|2021-01-18 11:28:10|963|962.7|962.9|962.7|963|962.8|962.9|962.7|600
1610969300000|2021-01-18 11:28:20|963|962.8|962.9|962.7|963|962.8|962.8|962.7|1504
1610969320000|2021-01-18 11:28:40|962.8|962.6|962.7|962.4|962.9|962.6|962.7|962.4|931
1610969330000|2021-01-18 11:28:50||962.5||962.5||962.6||962.4|0
1610969340000|2021-01-18 11:29:00|962.8|962.6|962.9|962.7|962.9|962.7|962.8|962.6|1540
1610969350000|2021-01-18 11:29:10||962.6||962.7||962.7||962.5|0
1610969360000|2021-01-18 11:29:20|962.8|962.6|962.8|962.5|962.9|962.6|962.8|962.5|0
1610969370000|2021-01-18 11:29:30|962.9|962.6|962.9|962.8|962.9|962.8|962.9|962.6|0
1610969380000|2021-01-18 11:29:40|963|962.9|963|962.8|963.2|963|963|962.8|1369
1610969390000|2021-01-18 11:29:50|963.1|962.9|963.2|962.9|963.2|962.9|963.1|962.8|0
1610969400000|2021-01-18 11:30:00|963.3|963|963.5|963|963.6|963.4|963.3|963|11717
1610969410000|2021-01-18 11:30:10|963.4|963.1|963.5|963.2|963.5|963.2|963.3|963.1|0
1610969430000|2021-01-18 11:30:30|963.4|963.1|963.1|962.9|963.4|963.1|963.1|962.8|1627
1610969440000|2021-01-18 11:30:40|963.2|963|963.3|963.1|963.5|963.3|963.2|963|4620
1610969450000|2021-01-18 11:30:50|963.4|963|963.5|963.2|963.5|963.2|963.4|963|1752
1610969480000|2021-01-18 11:31:20|963.4|963.1|963.3|963|963.4|963.1|963.2|963|611
1610969490000|2021-01-18 11:31:30|963.2|962.9|963.2|963|963.3|963|963|962.8|1195
1610969500000|2021-01-18 11:31:40|963.1|962.9|963|962.7|963.1|962.9|962.9|962.7|2964
1610969510000|2021-01-18 11:31:50||962.9||962.9||962.9||962.9|0
1610969520000|2021-01-18 11:32:00|962.9|962.8|963.4|963.2|963.5|963.2|962.9|962.7|2642
1610969530000|2021-01-18 11:32:10|963.5|963.3|963.4|963.2|963.5|963.3|963.4|963.2|600
1610969540000|2021-01-18 11:32:20|963.5|963.3|963.5|963.3|963.5|963.3|963.5|963.3|0
1610969550000|2021-01-18 11:32:30|963.6|963.4|963.7|963.4|964|963.7|963.6|963.3|378
1610969560000|2021-01-18 11:32:40|963.8|963.5|963.9|963.6|963.9|963.6|963.8|963.4|0
1610969570000|2021-01-18 11:32:50|964|963.7|964.2|964|964.2|964|964|963.7|3894
1610969580000|2021-01-18 11:33:00|964.1|963.9|964.1|963.9|964.1|963.9|964.1|963.9|600
1610969590000|2021-01-18 11:33:10|964.2|964|964.2|964|964.2|964.1|964.2|964|0
1610969600000|2021-01-18 11:33:20|964.3|964.1|964.3|964.1|964.4|964.2|964.2|964|1072
1610969620000|2021-01-18 11:33:40|964.5|964.3|964.7|964.5|965|964.7|964.5|964.3|19920
1610969630000|2021-01-18 11:33:50|964.8|964.4|964.5|964.4|964.8|964.4|964.4|964.3|1370
1610969640000|2021-01-18 11:34:00|964.6|964.5|965|964.8|965|964.9|964.6|964.5|819
1610969650000|2021-01-18 11:34:10|965.1|964.9|964.7|964.5|965.3|965|964.7|964.4|2823
1610969660000|2021-01-18 11:34:20|964.6|964.4|964.3|964.1|964.6|964.4|964.3|964|4504
1610969670000|2021-01-18 11:34:30|964.2|964|964.7|964.4|964.8|964.5|964.2|963.9|1179
1610969680000|2021-01-18 11:34:40|964.6|964.2|964.5|964|964.6|964.2|964.2|964|837
1610969690000|2021-01-18 11:34:50|964.6|964.1|965.1|964.8|965.1|964.8|964.6|964.1|3955
1610969700000|2021-01-18 11:35:00|965|964.7|965.1|964.8|965.1|964.9|965|964.7|38
1610969720000|2021-01-18 11:35:20|965|964.7|965.1|964.8|965.1|964.8|965|964.6|0
1610969730000|2021-01-18 11:35:30|965|964.9|965.5|965.1|965.6|965.5|965|964.8|5810
1610969740000|2021-01-18 11:35:40|965.6|965.2|965.3|965|965.6|965.3|965.2|965|0
1610969750000|2021-01-18 11:35:50|965.4|965.1|965.3|965.1|965.5|965.1|965.3|965.1|0
1610969760000|2021-01-18 11:36:00|965.2|965.2|965.2|964.8|965.3|965.2|965.1|964.8|3348
1610969770000|2021-01-18 11:36:10|965.1|964.9|965.3|964.9|965.3|964.9|965|964.9|0
1610969780000|2021-01-18 11:36:20|965.2|965|965.2|964.9|965.2|965.1|965.2|964.9|0
1610969790000|2021-01-18 11:36:30|965.1|965|965.2|964.9|965.3|965|965|964.9|2850
1610969800000|2021-01-18 11:36:40|965.3|965|965|964.8|965.3|965|965|964.8|3470
1610969810000|2021-01-18 11:36:50|965.1||965.1||965.1||965||0
1610969820000|2021-01-18 11:37:00|965|964.9|965|964.8|965|964.9|964.9|964.8|0
1610969830000|2021-01-18 11:37:10|964.9|964.7|964.8|964.4|964.9|964.7|964.7|964.4|3327
1610969840000|2021-01-18 11:37:20|964.7|964.5|964.8|964.6|964.8|964.6|964.7|964.5|260
1610969850000|2021-01-18 11:37:30|964.9|964.7|965|964.7|965|964.7|964.8|964.6|279
1610969860000|2021-01-18 11:37:40||964.6||964.7||964.7||964.6|0
1610969870000|2021-01-18 11:37:50||964.6||964.6||964.6||964.6|0
1610969880000|2021-01-18 11:38:00|964.9|964.7|964.7|964.5|964.9|964.7|964.6|964.4|1278
1610969890000|2021-01-18 11:38:10|964.8|964.6|965|964.7|965|964.7|964.8|964.6|103
1610969900000|2021-01-18 11:38:20|965.1||965.1||965.1||965.1||0
1610969910000|2021-01-18 11:38:30|965|964.8|965|964.8|965.1|965|965|964.8|127
1610969920000|2021-01-18 11:38:40|965.1|964.7|965|964.7|965.1|964.7|965|964.6|0
1610969930000|2021-01-18 11:38:50||964.6||964.6||964.6||964.6|0
1610969940000|2021-01-18 11:39:00|965.1|964.7|965.1|964.8|965.1|964.8|965|964.7|260
1610969950000|2021-01-18 11:39:10|965.2|964.9|965.4|965.1|965.5|965.2|965.2|964.9|1490
1610969960000|2021-01-18 11:39:20|965.3|965|965.3|964.9|965.3|965|965.1|964.8|519
1610970010000|2021-01-18 11:40:10|965.4|965|965.7|965.3|965.7|965.4|965.4|965|256
1610970020000|2021-01-18 11:40:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.3|0
1610970030000|2021-01-18 11:40:30|965.9|965.5|966|965.7|966.1|965.7|965.8|965.5|0
1610970050000|2021-01-18 11:40:50||965.8||965.7||965.8||965.7|0
1610970070000|2021-01-18 11:41:10|966.1|965.8|966.1|965.8|966.2|965.8|966.1|965.8|0
1610970080000|2021-01-18 11:41:20|966|965.7|966.1|965.6|966.1|965.7|965.8|965.5|2832
1610970090000|2021-01-18 11:41:30|966.2|965.7|966.2|965.8|966.3|966|966.1|965.7|600
1610970100000|2021-01-18 11:41:40|966.1|965.7|965.9|965.7|966.1|965.7|965.8|965.6|0
1610970110000|2021-01-18 11:41:50|966|965.8|966|965.9|966.1|965.9|966|965.8|0
1610970120000|2021-01-18 11:42:00|966.1|965.8|966.1|965.6|966.2|965.8|965.8|965.6|1
1610970130000|2021-01-18 11:42:10|966.2|965.8|966.3|966|966.3|966.1|966.2|965.8|0
1610970140000|2021-01-18 11:42:20|966.2|965.9|966.2|965.9|966.3|965.9|966|965.8|600
1610970150000|2021-01-18 11:42:30|966|965.8|966|965.6|966.2|965.8|965.8|965.6|1648
1610970160000|2021-01-18 11:42:40|966.1|966|966.4|966.1|966.5|966.3|966.1|966|15381
1610970170000|2021-01-18 11:42:50|966.3|966.2|966.4|966.1|966.4|966.2|966.2|966|33
1610970180000|2021-01-18 11:43:00|966.5||966.4||966.5||966.4||0
1610970190000|2021-01-18 11:43:10|966.3|966|966.4|966.1|966.4|966.1|966.2|966|0
1610970200000|2021-01-18 11:43:20|966.1|966|965.6|965.3|966.4|966|965.6|965.2|43063
1610970210000|2021-01-18 11:43:30|965.7|965.4|965.7|965.5|965.7|965.5|965.5|965.4|5227
1610970220000|2021-01-18 11:43:40||965.4||965.5||965.5||965.4|0
1610970230000|2021-01-18 11:43:50|965.5|965.4|965.7|965.5|965.7|965.5|965.5|965.4|6470
1610970240000|2021-01-18 11:44:00||965.6||965.6||965.6||965.6|0
1610970250000|2021-01-18 11:44:10|965.8|965.7|965.9|965.8|965.9|965.8|965.8|965.7|1061
1610970260000|2021-01-18 11:44:20|965.8|965.6|965.8|965.6|965.9|965.7|965.8|965.6|1
1610970270000|2021-01-18 11:44:30|965.7|965.5|965.6|965.4|965.7|965.5|965.5|965.4|10100
1610970280000|2021-01-18 11:44:40|965.5|965.5|965.6|965.4|965.6|965.5|965.5|965.4|28624
1610970290000|2021-01-18 11:44:50|965.5|965.5|965.1|964.9|965.6|965.5|965.1|964.9|3291
1610970300000|2021-01-18 11:45:00|965.2|965|965.5|965.2|965.6|965.2|965.2|965|4230
1610970310000|2021-01-18 11:45:10|965.4|965.1|964.9|964.7|965.4|965.1|964.9|964.7|3263
1610970320000|2021-01-18 11:45:20|965|964.6|965.2|964.9|965.2|965|964.9|964.6|1974
1610970330000|2021-01-18 11:45:30|965.3|965|965.4|965.2|965.5|965.4|965.2|965|9216
1610970340000|2021-01-18 11:45:40|965.5|965.1|965.8|965.5|966|965.6|965.4|965.1|2103
1610970350000|2021-01-18 11:45:50|965.9|965.6|965.8|965.5|966|965.7|965.8|965.5|0
1610970360000|2021-01-18 11:46:00|965.9|965.6|966.2|965.9|966.3|966|965.9|965.6|623
1610970380000|2021-01-18 11:46:20|966.3|966|966.4|966.2|966.5|966.2|966.3|966|377
1610970390000|2021-01-18 11:46:30|966.5|966.3|966.4|966.2|966.5|966.3|966.4|966.2|0
1610970400000|2021-01-18 11:46:40|966.3|966.1|966.4|966|966.4|966.1|966.2|965.9|2776
1610970410000|2021-01-18 11:46:50|966.3|966.1|966.4|966.1|966.5|966.1|966.2|966|0
1610970420000|2021-01-18 11:47:00|966.5|966.2|966.7|966.3|966.8|966.5|966.5|966.2|2832
1610970430000|2021-01-18 11:47:10|966.6|966.2|966.5|966.1|966.6|966.4|966.5|966.1|3878
1610970440000|2021-01-18 11:47:20|966.6|966.2|967.1|967|967.1|967|966.5|966.2|21266
1610970450000|2021-01-18 11:47:30|967|966.9|967.1|967|967.1|967|967|966.8|1910
1610970470000|2021-01-18 11:47:50|967|966.9|966.9|966.6|967|966.9|966.8|966.6|3439
1610970480000|2021-01-18 11:48:00|967||967||967||967||0
1610970490000|2021-01-18 11:48:10|966.9|966.7|967.1|967|967.1|967|966.9|966.7|0
1610970500000|2021-01-18 11:48:20|967.3|967.1|967.5|967.2|967.6|967.2|967.3|967.1|542
1610970510000|2021-01-18 11:48:30|967.6|967.1|967.5|967.2|967.6|967.2|967.5|967.1|0
1610970520000|2021-01-18 11:48:40|967.6|967.5|967.6|967.2|967.6|967.5|967.5|967.2|6500
1610970530000|2021-01-18 11:48:50|967.5||967.6||967.6||967.5||0
1610970540000|2021-01-18 11:49:00||967.3||967.4||967.4||967.3|0
1610970560000|2021-01-18 11:49:20|967.5|967.3|967.5|967.4|967.5|967.4|967.5|967.3|600
1610970570000|2021-01-18 11:49:30||967.3||967.4||967.4||967.3|0
1610970580000|2021-01-18 11:49:40|967.4|967.3|967.6|967.4|967.6|967.4|967.4|967.3|517
1610970590000|2021-01-18 11:49:50|967.7|967.5|968|967.7|968.1|967.8|967.7|967.5|2116
1610970600000|2021-01-18 11:50:00|967.9|967.6|967.5|967.2|967.9|967.7|967.5|967.2|5828
1610970610000|2021-01-18 11:50:10||967.3||967.4||967.4||967.3|0
1610970630000|2021-01-18 11:50:30|967.4|967.3|967.7|967.4|967.8|967.4|967.4|967.2|1735
1610970640000|2021-01-18 11:50:40|967.6|967.3|967.7|967.4|967.8|967.4|967.6|967.3|0
1610970650000|2021-01-18 11:50:50|967.6|967.5|967.5|967.3|967.8|967.6|967.5|967.2|4160
1610970660000|2021-01-18 11:51:00|967.7|967.4|967.8|967.5|967.9|967.5|967.7|967.4|311
1610970680000|2021-01-18 11:51:20|967.9|967.6|968|967.7|968|967.9|967.9|967.6|0
1610970690000|2021-01-18 11:51:30|967.9|967.8|968|967.8|968|967.8|967.9|967.8|0
1610970700000|2021-01-18 11:51:40|968.1|967.9|967.8|967.6|968.1|967.9|967.8|967.5|6566
1610970710000|2021-01-18 11:51:50||967.7||967.6||967.7||967.6|0
1610970720000|2021-01-18 11:52:00||967.7||967.7||967.7||967.6|1127
1610970730000|2021-01-18 11:52:10|967.9|967.6|967.9|967.7|967.9|967.8|967.9|967.6|945
1610970740000|2021-01-18 11:52:20|967.8|967.6|968.1|968|968.1|968|967.8|967.6|3216
1610970750000|2021-01-18 11:52:30|968|967.9|968.3|968|968.3|968|968|967.8|4140
1610970760000|2021-01-18 11:52:40|968.2|967.9|968.2|967.9|968.2|967.9|967.9|967.7|527
1610970770000|2021-01-18 11:52:50|968.3|968|968.3|968|968.4|968.1|968.3|968|0
1610970780000|2021-01-18 11:53:00|968.2|967.9|968.1|967.8|968.2|967.9|968.1|967.8|0
1610970790000|2021-01-18 11:53:10|968|967.7|967.8|967.4|968|967.7|967.7|967.3|2810
1610970800000|2021-01-18 11:53:20|967.7|967.5|967.7|967.5|967.8|967.5|967.7|967.5|0
1610970810000|2021-01-18 11:53:30|967.8||967.8||967.8||967.7||0
1610970820000|2021-01-18 11:53:40|967.7||967.8||967.8||967.7||0
1610970830000|2021-01-18 11:53:50||967.6||967.6||967.6||967.5|0
1610970840000|2021-01-18 11:54:00|967.7|967.5|968.1|967.9|968.3|968|967.7|967.5|2355
1610970850000|2021-01-18 11:54:10|968|967.8|968|967.7|968.1|967.8|967.9|967.6|286
1610970860000|2021-01-18 11:54:20|968.1|967.8|968.1|967.8|968.2|967.8|968.1|967.8|0
1610970880000|2021-01-18 11:54:40|968|967.7|968|967.8|968|967.8|967.9|967.7|951
1610970890000|2021-01-18 11:54:50|968.1|967.9|968.2|968|968.3|968|968.1|967.9|0
1610970910000|2021-01-18 11:55:10|968.1|967.9|968.4|968.2|968.4|968.2|968.1|967.8|3031
1610970920000|2021-01-18 11:55:20||968.3||968.3||968.3||968.3|0
1610970930000|2021-01-18 11:55:30|968.5|968.4|968.5|968.2|968.8|968.4|968.5|968.2|436
1610970940000|2021-01-18 11:55:40|968.4|968.1|968.3|968.1|968.4|968.1|968.2|968.1|511
1610970950000|2021-01-18 11:55:50|968.4||968.3||968.4||968.3||0
1610970970000|2021-01-18 11:56:10|968.4|968.2|968.4|968.1|968.4|968.2|968.4|968.1|0
1610970980000|2021-01-18 11:56:20|968.3|968.2|968.3|968.1|968.4|968.2|968.2|968|2585
1610970990000|2021-01-18 11:56:30|968.2|968|968.1|967.8|968.2|968|967.9|967.7|1913
1610971000000|2021-01-18 11:56:40|968.2|967.9|968.1|967.8|968.2|968.1|968|967.8|5879
1610971010000|2021-01-18 11:56:50|968.2|968|968.1|967.8|968.2|968|968.1|967.8|463
1610971020000|2021-01-18 11:57:00|968|967.9|968.1|967.9|968.1|967.9|968|967.9|0
1610971040000|2021-01-18 11:57:20|968.2|968|968.1|967.9|968.2|968|968.1|967.9|2354
1610971090000|2021-01-18 11:58:10|968.2|967.8|967.8|967.6|968.2|967.8|967.8|967.6|655
1610971100000|2021-01-18 11:58:20|967.7|967.5|967.6|967.2|967.8|967.5|967.6|967.2|434
1610971110000|2021-01-18 11:58:30|967.5|967.3|967.7|967.4|967.7|967.4|967.5|967.3|0
1610971120000|2021-01-18 11:58:40|967.8|967.5|967.8|967.5|968|967.7|967.8|967.4|372
1610971130000|2021-01-18 11:58:50|967.7||967.8||967.8||967.7||0
1610971150000|2021-01-18 11:59:10||967.6||967.5||967.6||967.5|0
1610971160000|2021-01-18 11:59:20|967.7|967.6|967.8|967.6|967.8|967.6|967.7|967.5|30
1610971170000|2021-01-18 11:59:30|967.9|967.7|967.8|967.6|967.9|967.7|967.8|967.6|893
1610971180000|2021-01-18 11:59:40|967.7|967.5|967.2|967|967.9|967.7|967.2|967|531
1610971190000|2021-01-18 11:59:50|967.3|967.1|967.2|967.1|967.3|967.1|967.1|967|39
1610971200000|2021-01-18 12:00:00||967||967||967||967|0
1610971320000|2021-01-18 12:02:00|||||||||39
1610971330000|2021-01-18 12:02:10|968|967.1|967.9|967.3|968|967.3|967.2|967.1|1073
1610971340000|2021-01-18 12:02:20|967.8||967.7||967.8||967.7||0
1610971350000|2021-01-18 12:02:30|968.1|968|967.9|967.6|968.1|968|967.9|967.3|28381
1610971360000|2021-01-18 12:02:40|967.8|967.5|967.3|967|967.8|967.5|967.3|967|1690
1610971370000|2021-01-18 12:02:50|967.2|966.9|967.1|966.8|967.2|967.1|967.1|966.8|213
1610971380000|2021-01-18 12:03:00|967.2|966.9|967.5|967.2|967.5|967.3|967.2|966.9|5911
1610971390000|2021-01-18 12:03:10|967.6|967.3|967.4|967.1|967.7|967.5|967.4|967.1|13931
1610971400000|2021-01-18 12:03:20|967.5|967.2|967.6|967.2|967.7|967.5|967.5|967.2|1496
1610971410000|2021-01-18 12:03:30|967.8|967.1|967.6|967.5|967.8|967.5|967.5|967.1|7527
1610971420000|2021-01-18 12:03:40|967.8|967.6|967.8|967.6|967.9|967.6|967.7|967.5|399
1610971430000|2021-01-18 12:03:50|967.9|967.7|968|967.8|968|967.8|967.9|967.6|719
1610971440000|2021-01-18 12:04:00|967.9|967.7|967.4|967.1|967.9|967.7|967.4|967.1|1629
1610971450000|2021-01-18 12:04:10|967.5|967.2|967.4|967.2|967.5|967.2|967.4|967|0
1610971460000|2021-01-18 12:04:20|967.5||967.4||967.5||967.4||0
1610971480000|2021-01-18 12:04:40|967.3|967.1|966.4|966.2|967.3|967.1|966.2|966.1|5911
1610971490000|2021-01-18 12:04:50|966.5|966.3|966.9|966.6|966.9|966.6|966.5|966.3|535
1610971500000|2021-01-18 12:05:00|967.1||967||967.1||967||0
1610971520000|2021-01-18 12:05:20|966.9|966.5|966.1|965.9|966.9|966.5|965.9|965.7|3758
1610971530000|2021-01-18 12:05:30||965.8||965.8||965.8||965.8|0
1610971540000|2021-01-18 12:05:40|966.2|965.9|966.2|966|966.3|966.1|966.2|965.9|154
1610971550000|2021-01-18 12:05:50|966.3|966.1|966.2|965.8|966.3|966.1|966.2|965.8|0
1610971560000|2021-01-18 12:06:00|966.1|965.7|966|965.8|966.1|965.8|965.8|965.7|297
1610971570000|2021-01-18 12:06:10|966.1|965.9|966.4|966.3|966.5|966.4|966|965.8|4545
1610971580000|2021-01-18 12:06:20|966.5|966.2|966.6|966.2|966.6|966.2|966.4|966.1|0
1610971590000|2021-01-18 12:06:30|966.7|966.3|966.8|966.4|966.8|966.4|966.7|966.3|1308
1610971630000|2021-01-18 12:07:10|966.7|966.3|966.5|966.4|966.7|966.4|966.5|966.2|2138
1610971640000|2021-01-18 12:07:20|966.4|966.2|967.3|966.8|967.3|966.8|966.4|966|11625
1610971650000|2021-01-18 12:07:30|967.4|967|967.3|967|967.4|967.1|967.2|967|1190
1610971660000|2021-01-18 12:07:40|967.1|966.9|966.6|966.2|967.1|966.9|966.5|966.2|4306
1610971670000|2021-01-18 12:07:50|966.7|966.3|966.5|966|966.8|966.4|966.4|966|6589
1610971680000|2021-01-18 12:08:00||966.1||966||966.1||966|0
1610971700000|2021-01-18 12:08:20|966.4|966.1|966.5|966.2|966.5|966.2|966.4|966.1|974
1610971710000|2021-01-18 12:08:30|966.6|966.3|966.7|966.4|966.7|966.4|966.6|966.2|624
1610971720000|2021-01-18 12:08:40|966.8|966.3|966.8|966.4|966.8|966.5|966.5|966.3|2239
1610971730000|2021-01-18 12:08:50|966.7|966.5|967|966.8|967|966.8|966.7|966.5|523
1610971740000|2021-01-18 12:09:00|966.9|966.7|967.4|967.1|967.5|967.2|966.9|966.6|1952
1610971750000|2021-01-18 12:09:10|967.5|967.2|967.4|967.2|967.5|967.2|967.3|967|1494
1610971760000|2021-01-18 12:09:20||967.1||967.2||967.2||967.1|0
1610971770000|2021-01-18 12:09:30|967.5|967.3|967.5|967.3|967.6|967.4|967.5|967.3|675
1610971780000|2021-01-18 12:09:40|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.1|0
1610971790000|2021-01-18 12:09:50||967.1||967.1||967.2||967.1|0
1610971800000|2021-01-18 12:10:00|967.3|967.2|967.3|967.2|967.3|967.2|967.3|967.2|0
1610971810000|2021-01-18 12:10:10|967.5|967.3|967.6|967.4|967.6|967.4|967.5|967.3|143
1610971820000|2021-01-18 12:10:20|967.7|967.5|967.8|967.5|968|967.7|967.7|967.4|1957
1610971830000|2021-01-18 12:10:30|967.7||967.7||967.7||967.7||0
1610971880000|2021-01-18 12:11:20|967.8||967.8||967.8||967.8||0
1610971890000|2021-01-18 12:11:30|967.7|967.4|967.5|967.2|967.7|967.4|967.3|967|2
1610971900000|2021-01-18 12:11:40|967.6|967.3|967.4|967.2|967.6|967.3|967.4|967.2|1144
1610971910000|2021-01-18 12:11:50|967.5||967.4||967.6||967.4||0
1610971930000|2021-01-18 12:12:10|967.5|967.3|967.6|967.3|967.6|967.3|967.5|967.3|1577
1610971950000|2021-01-18 12:12:30|967.5|967.2|967.5|967.2|967.5|967.2|967.5|967.2|0
1610971960000|2021-01-18 12:12:40|967.6|967.3|967.7|967.4|967.7|967.4|967.5|967.3|168
1610971970000|2021-01-18 12:12:50|967.6|967.3|967.5|967.1|967.6|967.3|967.3|967|517
1610971980000|2021-01-18 12:13:00|967.6|967.2|967.6|967.5|967.7|967.5|967.5|967.2|425
1610971990000|2021-01-18 12:13:10|967.5|967.4|967.5|967.1|967.6|967.4|967.5|967.1|658
1610972010000|2021-01-18 12:13:30|967.6|967.2|967.6|967.3|967.6|967.4|967.6|967.2|0
1610972020000|2021-01-18 12:13:40|967.5||967.5||967.6||967.5||0
1610972030000|2021-01-18 12:13:50|967.4|967.2|967.3|967.1|967.4|967.2|967.3|967.1|517
1610972040000|2021-01-18 12:14:00|967.5|967.2|967.7|967.4|967.8|967.6|967.5|967.2|2154
1610972050000|2021-01-18 12:14:10|967.8|967.5|967.7|967.4|967.8|967.5|967.7|967.3|0
1610972060000|2021-01-18 12:14:20|967.6|967.3|967.4|967.1|967.7|967.4|967.4|967.1|2000
1610972070000|2021-01-18 12:14:30|967.3|967|967.1|966.8|967.3|967|967.1|966.8|0
1610972080000|2021-01-18 12:14:40|967.2||967.1||967.2||967.1||0
1610972090000|2021-01-18 12:14:50|967|966.7|967.5|967.2|967.6|967.3|966.9|966.6|5205
1610972100000|2021-01-18 12:15:00|967.6|967.3|967.6|967.4|967.6|967.4|967.6|967.3|0
1610972120000|2021-01-18 12:15:20|967.5|967.3|967.5|967.2|967.5|967.3|967.5|967.2|0
1610972130000|2021-01-18 12:15:30|967.6||967.6||967.6||967.5||0
1610972140000|2021-01-18 12:15:40|967.5||967.6||967.6||967.5||0
1610972150000|2021-01-18 12:15:50|967.8|967.3|967.7|967.4|967.9|967.6|967.7|967.3|918
1610972160000|2021-01-18 12:16:00|967.6||967.7||967.7||967.6||0
1610972170000|2021-01-18 12:16:10|967.6|967.3|967.2|966.9|967.6|967.3|967|966.7|3636
1610972180000|2021-01-18 12:16:20|967.1|967|967.2|967|967.2|967|967.1|966.9|1054
1610972200000|2021-01-18 12:16:40|967.3|967.1|967.3|967.1|967.3|967.2|967.3|967.1|188
1610972210000|2021-01-18 12:16:50|967.2||967.3||967.3||967.2||0
1610972240000|2021-01-18 12:17:20|967.2|967|967.5|967.2|967.5|967.2|967.2|966.9|1339
1610972260000|2021-01-18 12:17:40|967.6|967.3|967.6|967.4|967.7|967.5|967.6|967.3|431
1610972270000|2021-01-18 12:17:50||967.5||967.5||967.5||967.5|0
1610972280000|2021-01-18 12:18:00|967.5|967.3|967.3|967.1|967.5|967.3|967.2|966.9|1
1610972310000|2021-01-18 12:18:30|967.2|966.9|967.2|966.9|967.2|967|967|966.9|0
1610972340000|2021-01-18 12:19:00|967.3|967|967.3|967|967.3|967|967.3|967|0
1610972350000|2021-01-18 12:19:10|967.2|966.9|967.1|966.8|967.2|966.9|966.9|966.6|1506
1610972360000|2021-01-18 12:19:20|967.2|966.9|967.2|967|967.4|967.1|967.2|966.8|447
1610972370000|2021-01-18 12:19:30||966.9||966.9||966.9||966.9|0
1610972380000|2021-01-18 12:19:40|967.1||967.2||967.2||967.1||0
1610972390000|2021-01-18 12:19:50|967.1|966.8|967.1|966.8|967.2|966.9|967.1|966.8|0
1610972400000|2021-01-18 12:20:00|967.2|966.9|967.2|966.9|967.2|966.9|967.2|966.9|0
1610972410000|2021-01-18 12:20:10|967.1|966.8|967.1|966.8|967.1|966.8|967.1|966.8|0
1610972420000|2021-01-18 12:20:20|967.2|966.9|967.2|966.9|967.2|966.9|967.1|966.8|0
1610972430000|2021-01-18 12:20:30|967.1|966.8|967.1|966.8|967.1|966.9|967.1|966.8|0
1610972440000|2021-01-18 12:20:40||966.9||966.9||966.9||966.8|0
1610972470000|2021-01-18 12:21:10||966.8||966.9||966.9||966.8|0
1610972480000|2021-01-18 12:21:20|967||967.1||967.1||967||0
1610972500000|2021-01-18 12:21:40||967||967||967||967|110
1610972510000|2021-01-18 12:21:50|967|966.9|967.1|966.8|967.1|966.9|967|966.8|750
1610972520000|2021-01-18 12:22:00||966.9||966.9||966.9||966.8|0
1610972530000|2021-01-18 12:22:10|967.2|967|966.9|966.6|967.4|967.3|966.8|966.5|5161
1610972540000|2021-01-18 12:22:20|967|966.7|967|966.5|967|966.8|966.9|966.5|648
1610972570000|2021-01-18 12:22:50|966.8|966.4|966.8|966.6|966.9|966.6|966.7|966.4|0
1610972580000|2021-01-18 12:23:00|966.9|966.5|966.8|966.4|966.9|966.5|966.8|966.4|0
1610972590000|2021-01-18 12:23:10|966.6||966.6||966.6||966.6||0
1610972660000|2021-01-18 12:24:20|966.5|966.3|966.1|965.8|966.5|966.3|966|965.7|962
1610972670000|2021-01-18 12:24:30|966.2||966.2||966.2||966.2||0
1610972690000|2021-01-18 12:24:50|966.1||966.1||966.1||966.1||0
1610972700000|2021-01-18 12:25:00|966.2|965.9|966.1|966|966.2|966|966.1|965.9|0
1610972710000|2021-01-18 12:25:10|966.2|966.1|966.2|966.1|966.2|966.1|966.2|966.1|857
1610972720000|2021-01-18 12:25:20|966.1|966|966|965.8|966.1|966|966|965.8|518
1610972730000|2021-01-18 12:25:30|966.1|965.7|965.8|965.7|966.2|965.7|965.8|965.7|1010
1610972740000|2021-01-18 12:25:40|965.7|965.6|965.9|965.8|965.9|965.8|965.7|965.5|3636
1610972760000|2021-01-18 12:26:00|965.8|965.6|965.8|965.5|965.8|965.6|965.6|965.4|1439
1610972770000|2021-01-18 12:26:10|965.6|965.4|965.5|965.2|965.6|965.4|965.4|965.1|0
1610972790000|2021-01-18 12:26:30|965.4||965.4||965.4||965.4||0
1610972810000|2021-01-18 12:26:50|965.5||965.5||965.5||965.5||0
1610972830000|2021-01-18 12:27:10|965.4||965.3||965.4||965.3||0
1610972850000|2021-01-18 12:27:30|965.2|965.1|965.2|965|965.3|965.1|965.2|965|444
1610972860000|2021-01-18 12:27:40|965.1||965.1||965.1||965.1||0
1610972870000|2021-01-18 12:27:50|965.2|965.1|965.2|965.1|965.3|965.1|965.2|965.1|1673
1610972880000|2021-01-18 12:28:00|965.3|965.2|965.5|965.3|965.5|965.4|965.3|965.2|1691
1610972890000|2021-01-18 12:28:10|965.4|965.4|965.5|965.3|965.5|965.4|965.4|965.3|51
1610972900000|2021-01-18 12:28:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|0
1610972920000|2021-01-18 12:28:40||965.3||965.3||965.3||965.3|0
1610972930000|2021-01-18 12:28:50|965.5|965.4|965.5|965.3|965.5|965.4|965.5|965.3|533
1610972940000|2021-01-18 12:29:00|965.6|965.4|965.6|965.3|965.7|965.4|965.6|965.3|982
1610972950000|2021-01-18 12:29:10|965.5||965.6||965.6||965.5||115
1610972960000|2021-01-18 12:29:20||965.4||965.3||965.4||965.3|0
1610972980000|2021-01-18 12:29:40|965.5|965.4|965.6|965.3|965.6|965.4|965.5|965.3|30
1610973000000|2021-01-18 12:30:00|965.7|965.4|965.6|965.4|965.8|965.5|965.6|965.4|782
1610973010000|2021-01-18 12:30:10|965.8|965.5|966.2|965.9|966.3|965.9|965.8|965.4|1714
1610973020000|2021-01-18 12:30:20|966.3||966.2||966.3||966.2||0
1610973030000|2021-01-18 12:30:30|966.1|965.8|965.9|965.7|966.1|965.8|965.9|965.5|0
1610973040000|2021-01-18 12:30:40|966|965.8|966.1|965.9|966.2|965.9|966|965.8|350
1610973050000|2021-01-18 12:30:50||965.8||965.7||965.8||965.7|0
1610973060000|2021-01-18 12:31:00||965.8||965.9||965.9||965.8|0
1610973070000|2021-01-18 12:31:10|966|965.8|966.1|965.9|966.1|965.9|966|965.7|0
1610973090000|2021-01-18 12:31:30|966|965.8|966.1|965.9|966.1|965.9|966|965.8|0
1610973100000|2021-01-18 12:31:40|966||966||966.1||966||0
1610973110000|2021-01-18 12:31:50|965.9|965.8|966|965.7|966.1|965.9|965.8|965.6|3678
1610973120000|2021-01-18 12:32:00|965.9|965.6|965.9|965.7|966|965.7|965.9|965.6|0
1610973150000|2021-01-18 12:32:30|965.8|965.6|965.6|965.4|965.8|965.6|965.5|965.4|2534
1610973160000|2021-01-18 12:32:40|965.5|965.2|965.5|965.1|965.5|965.3|965.2|965|2792
1610973170000|2021-01-18 12:32:50|965.6|965.2|965.5|965.2|965.6|965.3|965.5|965.2|0
1610973180000|2021-01-18 12:33:00||965.3||965.3||965.3||965.2|0
1610973190000|2021-01-18 12:33:10|965.6|965.4|965.5|965.3|965.6|965.4|965.5|965.3|614
1610973200000|2021-01-18 12:33:20|965.4||965.4||965.4||965.4||0
1610973220000|2021-01-18 12:33:40|965.5||965.4||965.5||965.4||444
1610973250000|2021-01-18 12:34:10|965.3|965.2|965.3|965.2|965.3|965.2|965.2|965.1|25
1610973260000|2021-01-18 12:34:20|965.4|965.3|965.6|965.3|965.6|965.4|965.4|965.3|1752
1610973270000|2021-01-18 12:34:30|965.5|965.2|965.3|965.1|965.5|965.2|965.3|965.1|2232
1610973280000|2021-01-18 12:34:40|965.4|965.2|965.4|965.2|965.4|965.2|965.3|965.1|0
1610973290000|2021-01-18 12:34:50|965.3||965.3||965.3||965.3||0
1610973300000|2021-01-18 12:35:00|965.4||965.4||965.4||965.4||0
1610973310000|2021-01-18 12:35:10|965.5|965.3|965.5|965.2|965.5|965.3|965.5|965.2|0
1610973320000|2021-01-18 12:35:20|965.6|965.3|965.8|965.5|965.8|965.6|965.6|965.3|4034
1610973330000|2021-01-18 12:35:30|965.9|965.6|966.3|966.1|966.4|966.1|965.9|965.6|1979
1610973350000|2021-01-18 12:35:50|966.4|966.2|966.5|966.1|966.6|966.3|966.3|966.1|1831
1610973360000|2021-01-18 12:36:00|966.4|966|966.3|966.1|966.4|966.1|966.3|966|0
1610973380000|2021-01-18 12:36:20|966.2||966.2||966.2||966.2||0
1610973390000|2021-01-18 12:36:30|966.3|966.2|966.8|966.6|966.9|966.8|966.3|966.2|6193
1610973400000|2021-01-18 12:36:40|966.9|966.8|966.8|966.6|967.2|967|966.8|966.6|11758
1610973410000|2021-01-18 12:36:50|966.9||966.9||967||966.9||0
1610973420000|2021-01-18 12:37:00|967||967||967||967||0
1610973430000|2021-01-18 12:37:10|966.9||967||967||966.9||0
1610973440000|2021-01-18 12:37:20|967.1|966.7|967.2|967|967.3|967|967.1|966.7|713
1610973450000|2021-01-18 12:37:30||966.9||966.9||967||966.9|0
1610973460000|2021-01-18 12:37:40|967.3|967|967.3|967.2|967.3|967.2|967.3|966.9|600
1610973470000|2021-01-18 12:37:50|||||||||31
1610973490000|2021-01-18 12:38:10|967.4||967.4||967.4||967.4||0
1610973510000|2021-01-18 12:38:30|967.5|967.3|967.5|967.3|967.6|967.5|967.5|967.2|2242
1610973520000|2021-01-18 12:38:40|967.6|967.4|967.5|967.3|967.6|967.4|967.5|967.3|90
1610973530000|2021-01-18 12:38:50|967.6||967.5||967.6||967.5||0
1610973540000|2021-01-18 12:39:00||967.2||967.2||967.3||967.2|0
1610973550000|2021-01-18 12:39:10||967.3||967.2||967.3||967.2|26
1610973560000|2021-01-18 12:39:20|967.4||967.4||967.4||967.3||0
1610973570000|2021-01-18 12:39:30|967.3|967.1|967.3|966.9|967.3|967.1|967|966.9|7449
1610973590000|2021-01-18 12:39:50|967.2|966.8|966.9|966.6|967.2|966.8|966.8|966.6|212
1610973600000|2021-01-18 12:40:00|967||966.9||967||966.9||0
1610973610000|2021-01-18 12:40:10|967||967||967||967||0
1610973620000|2021-01-18 12:40:20|966.9|966.7|967.3|966.9|967.3|967|966.9|966.7|2958
1610973630000|2021-01-18 12:40:30|967.2|966.8|966.9|966.6|967.2|966.8|966.9|966.6|0
1610973640000|2021-01-18 12:40:40|966.8|966.5|966.7|966.6|966.8|966.6|966.6|966.5|1577
1610973650000|2021-01-18 12:40:50|966.8|966.7|966.9|966.7|966.9|966.8|966.8|966.6|211
1610973660000|2021-01-18 12:41:00|||||||||32
1610973670000|2021-01-18 12:41:10|966.8|966.8|966.9|966.7|966.9|966.8|966.8|966.7|327
1610973710000|2021-01-18 12:41:50|966.8|966.6|966.7|966.4|966.8|966.6|966.7|966.4|1181
1610973720000|2021-01-18 12:42:00|966.8|966.3|966.8|966.4|966.8|966.4|966.8|966.3|0
1610973730000|2021-01-18 12:42:10|966.9|966.5|966.7|966.4|966.9|966.6|966.7|966.4|600
1610973770000|2021-01-18 12:42:50|966.3|966.2|966.2|966.1|966.3|966.2|966.2|966.1|11761
1610973780000|2021-01-18 12:43:00|966.3|966|966.1|965.9|966.3|966|966|965.7|2363
1610973790000|2021-01-18 12:43:10|966|965.8|965.9|965.7|966|965.8|965.8|965.6|2088
1610973800000|2021-01-18 12:43:20|966|965.8|966|965.9|966|965.9|966|965.8|0
1610973810000|2021-01-18 12:43:30||965.8||965.8||965.8||965.8|519
1610973830000|2021-01-18 12:43:50|965.9||965.9||965.9||965.9||0
1610973840000|2021-01-18 12:44:00|966|965.7|965.7|965.6|966|965.8|965.7|965.6|1176
1610973850000|2021-01-18 12:44:10|965.8||965.8||965.8||965.8||0
1610973860000|2021-01-18 12:44:20|965.7||965.7||965.7||965.7||0
1610973880000|2021-01-18 12:44:40|965.6|965.5|965.4|965.1|965.6|965.5|965.2|965|265
1610973900000|2021-01-18 12:45:00|965.3|965|965|964.8|965.3|965|965|964.7|1276
1610973910000|2021-01-18 12:45:10|964.9|964.7|964.8|964.6|964.9|964.7|964.8|964.6|110
1610973940000|2021-01-18 12:45:40||964.7||964.7||964.7||964.7|0
1610973950000|2021-01-18 12:45:50||964.6||964.7||964.7||964.6|0
1610973960000|2021-01-18 12:46:00|964.7|964.6|964.7|964.6|964.7|964.6|964.7|964.6|600
1610973970000|2021-01-18 12:46:10|964.6|964.5|964.7|964.6|964.7|964.6|964.6|964.5|500
1610973980000|2021-01-18 12:46:20|964.8|964.5|964.8|964.6|964.8|964.7|964.8|964.5|1738
1610973990000|2021-01-18 12:46:30|964.7|964.5|964.7|964.5|964.7|964.5|964.7|964.5|0
1610974000000|2021-01-18 12:46:40||964.6||964.5||964.6||964.5|0
1610974010000|2021-01-18 12:46:50|964.8|964.6|964.7|964.5|964.8|964.6|964.7|964.5|1716
1610974040000|2021-01-18 12:47:20|964.8|964.7|964.8|964.7|964.8|964.7|964.8|964.7|2380
1610974050000|2021-01-18 12:47:30|964.9|964.8|965.1|964.8|965.2|965|964.9|964.8|7176
1610974090000|2021-01-18 12:48:10|965|964.7|965|964.8|965|964.8|964.8|964.7|3246
1610974100000|2021-01-18 12:48:20|965.1|964.9|965|964.8|965.1|965|965|964.8|1347
1610974110000|2021-01-18 12:48:30||964.7||964.8||964.8||964.7|0
1610974130000|2021-01-18 12:48:50|965.1||965||965.1||965||0
1610974140000|2021-01-18 12:49:00|964.9|964.7|964.7|964.5|964.9|964.7|964.7|964.5|2100
1610974150000|2021-01-18 12:49:10||964.4||964.4||964.4||964.4|0
1610974160000|2021-01-18 12:49:20|964.6|964.5|964.6|964.4|964.7|964.6|964.5|964.3|4134
1610974170000|2021-01-18 12:49:30|964.7|964.5|964.7|964.5|964.7|964.6|964.6|964.4|2969
1610974180000|2021-01-18 12:49:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|0
1610974190000|2021-01-18 12:49:50|964.5|964.3|964.3|963.9|964.5|964.3|964.3|963.8|1165
1610974200000|2021-01-18 12:50:00|964.2|964|964.3|963.9|964.3|964.1|963.9|963.6|1208
1610974210000|2021-01-18 12:50:10|964.2|964|964.1|963.9|964.2|964|964.1|963.9|0
1610974220000|2021-01-18 12:50:20|964.2|964|964.2|964|964.2|964|964.2|964|0
1610974230000|2021-01-18 12:50:30|964.1|964.1|964.2|964.1|964.2|964.1|964.1|964|600
1610974240000|2021-01-18 12:50:40||964||964||964||964|0
1610974250000|2021-01-18 12:50:50|964.3|964.1|964.3|964.1|964.5|964.4|964.2|964.1|7487
1610974260000|2021-01-18 12:51:00|964.4|964.2|964.5|964.3|964.7|964.5|964.4|964.2|0
1610974270000|2021-01-18 12:51:10|964.6||964.6||964.6||964.6||0
1610974290000|2021-01-18 12:51:30|964.5|964.4|964.5|964.3|964.5|964.5|964.4|964.2|460
1610974300000|2021-01-18 12:51:40||964.2||964.3||964.3||964.1|0
1610974310000|2021-01-18 12:51:50||964.2||964.3||964.3||964.2|0
1610974320000|2021-01-18 12:52:00|964.4|964.2|964.5|964.3|964.5|964.3|964.4|964.2|3604
1610974330000|2021-01-18 12:52:10|964.4|964.2|964.3|964.1|964.4|964.2|964.2|964|260
1610974350000|2021-01-18 12:52:30|964.2|964|964.2|964|964.3|964.1|964.2|964|600
1610974360000|2021-01-18 12:52:40|964.1||964.2||964.2||964.1||1619
1610974370000|2021-01-18 12:52:50|964.3|964.1|964.3|964|964.3|964.1|964.2|964|2558
1610974380000|2021-01-18 12:53:00|964.2|964.1|964.3|964.1|964.3|964.1|964.1|964|1129
1610974390000|2021-01-18 12:53:10|964.2|964|964.3|964.1|964.3|964.1|964.1|964|1200
1610974400000|2021-01-18 12:53:20|964.2|964|964.2|964|964.2|964|964.2|964|0
1610974410000|2021-01-18 12:53:30|964.1||964.2||964.2||964.1||1800
1610974420000|2021-01-18 12:53:40|964.1|964.1|964.5|964.3|964.5|964.3|964.1|964.1|1114
1610974430000|2021-01-18 12:53:50|964.6|964.4|964.5|964.3|964.6|964.4|964.5|964.3|0
1610974440000|2021-01-18 12:54:00|964.6|964.4|964.5|964.1|964.6|964.4|964.5|964.1|0
1610974450000|2021-01-18 12:54:10||964.2||964.3||964.3||964.1|0
1610974460000|2021-01-18 12:54:20||964.2||964.2||964.3||964.1|0
1610974470000|2021-01-18 12:54:30||964.1||964.1||964.3||964.1|0
1610974480000|2021-01-18 12:54:40||964.2||964.1||964.2||964.1|0
1610974490000|2021-01-18 12:54:50|964.4|964|964.1|963.9|964.4|964|964|963.8|4988
1610974500000|2021-01-18 12:55:00|964|963.8|963.9|963.6|964|963.8|963.7|963.5|250
1610974510000|2021-01-18 12:55:10||963.5||963.6||963.6||963.5|0
1610974520000|2021-01-18 12:55:20|963.8|963.5|963.7|963.4|963.8|963.6|963.7|963.4|3732
1610974530000|2021-01-18 12:55:30||963.3||963.4||963.4||963.3|0
1610974560000|2021-01-18 12:56:00|963.8|963.5|963.7|963.4|963.8|963.6|963.6|963.4|2442
1610974570000|2021-01-18 12:56:10|963.8|963.5|963.9|963.7|964.1|963.7|963.8|963.5|831
1610974580000|2021-01-18 12:56:20|963.8|963.6|964.1|963.8|964.1|963.9|963.7|963.4|2539
1610974590000|2021-01-18 12:56:30|964|963.7|963.9|963.7|964|963.7|963.6|963.4|2856
1610974600000|2021-01-18 12:56:40||963.6||963.6||963.6||963.6|300
1610974620000|2021-01-18 12:57:00|964|964|964.2|964|964.2|964|963.9|964|600
1610974630000|2021-01-18 12:57:10|964.3|964.1|964.4|964.1|964.5|964.2|964.3|964.1|295
1610974640000|2021-01-18 12:57:20|964.5|964.2|964.5|964.3|964.5|964.3|964.5|964.2|224
1610974650000|2021-01-18 12:57:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|0
1610974680000|2021-01-18 12:58:00|964.5|964.3|964.4|964.2|964.5|964.3|964.4|964.2|0
1610974700000|2021-01-18 12:58:20|964.5|964.3|964.4|964.2|964.5|964.3|964.4|964.2|0
1610974710000|2021-01-18 12:58:30|964.3|964.1|964.6|964.3|964.6|964.3|964.2|964|2425
1610974720000|2021-01-18 12:58:40|964.7|964.4|964.7|964.3|964.8|964.5|964.6|964.3|0
1610974730000|2021-01-18 12:58:50|964.6|964.4|964.5|964.3|964.6|964.4|964.5|964.2|0
1610974740000|2021-01-18 12:59:00||964.2||964.3||964.3||964.2|0
1610974760000|2021-01-18 12:59:20|964.6||964.7||964.7||964.6||0
1610974770000|2021-01-18 12:59:30|964.6|964.4|964.6|964.3|964.6|964.4|964.6|964.3|0
1610974780000|2021-01-18 12:59:40|964.5||964.6||964.6||964.5||0
1610974790000|2021-01-18 12:59:50|964.5||964.5||964.5||964.5||0
1610974800000|2021-01-18 13:00:00|964.6|964.4|964.9|964.6|964.9|964.7|964.6|964.4|529
1610974810000|2021-01-18 13:00:10|964.8|964.5|964.7|964.3|964.8|964.5|964.7|964.3|0
1610974820000|2021-01-18 13:00:20|964.8|964.4|964.5|964.3|964.9|964.5|964.5|964.3|1100
1610974830000|2021-01-18 13:00:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|0
1610974840000|2021-01-18 13:00:40|964.3|964.1|964.3|964|964.3|964.1|964.3|964|1
1610974850000|2021-01-18 13:00:50||964.1||964||964.1||964|0
1610974860000|2021-01-18 13:01:00|964.2|964.1|964.5|964.3|964.5|964.3|964.1|964.1|1882
1610974870000|2021-01-18 13:01:10|964.6|964.4|964.7|964.5|964.9|964.7|964.6|964.4|1129
1610974880000|2021-01-18 13:01:20|964.8|964.6|964.9|964.5|964.9|964.7|964.8|964.5|254
1610974890000|2021-01-18 13:01:30|965.1||965.1||965.1||965.1||0
1610974900000|2021-01-18 13:01:40|965|964.6|964.8|964.5|965.1|964.6|964.8|964.5|600
1610974910000|2021-01-18 13:01:50|964.9|964.6|964.8|964.6|965|964.8|964.8|964.6|1509
1610974920000|2021-01-18 13:02:00|964.9|964.7|965.2|964.9|965.3|965|964.9|964.7|2795
1610974940000|2021-01-18 13:02:20|965.3|965.1|965.4|965.1|965.5|965.2|965.3|965|0
1610974950000|2021-01-18 13:02:30|965.3|965|965.2|965|965.3|965|965.2|965|248
1610974960000|2021-01-18 13:02:40|965.3|965.1|965.4|965.1|965.4|965.1|965.3|965.1|0
1610974970000|2021-01-18 13:02:50|965.5|965.2|965.1|964.9|965.6|965.3|965|964.9|1867
1610974980000|2021-01-18 13:03:00|965|964.8|965.1|964.8|965.1|964.8|965|964.8|0
1610974990000|2021-01-18 13:03:10|965|964.7|965.1|964.7|965.1|964.7|964.9|964.6|0
1610975000000|2021-01-18 13:03:20|965|964.8|965|964.9|965|964.9|965|964.8|0
1610975050000|2021-01-18 13:04:10|965.2|965|965.3|965|965.6|965.3|965.2|965|2416
1610975060000|2021-01-18 13:04:20|965.2|964.9|965.3|965|965.4|965.1|965.1|964.9|1148
1610975070000|2021-01-18 13:04:30|965.4||965.4||965.5||965.3||0
1610975080000|2021-01-18 13:04:40|965.5|965.1|965.7|965.4|965.7|965.5|965.5|965.1|2098
1610975100000|2021-01-18 13:05:00|965.8|965.5|965.9|965.6|966|965.8|965.8|965.5|303
1610975110000|2021-01-18 13:05:10|966|965.7|965.8|965.6|966.3|966|965.8|965.5|17562
1610975120000|2021-01-18 13:05:20|965.9|965.5|965.8|965.5|965.9|965.5|965.8|965.5|0
1610975130000|2021-01-18 13:05:30|965.9|965.6|966|965.6|966|965.6|965.9|965.6|0
1610975140000|2021-01-18 13:05:40|966.1|965.7|966|965.6|966.1|965.8|966|965.6|4723
1610975150000|2021-01-18 13:05:50|965.9|965.5|965.6|965.3|965.9|965.5|965.4|965.3|1
1610975160000|2021-01-18 13:06:00|965.5|965.4|965.6|965.4|965.6|965.4|965.5|965.3|0
1610975170000|2021-01-18 13:06:10||965.3||965.3||965.3||965.3|0
1610975180000|2021-01-18 13:06:20|965.4|965.4|965.4|965.1|965.5|965.4|965.3|965.1|1888
1610975190000|2021-01-18 13:06:30|965.5|965.2|965.6|965.2|965.6|965.2|965.5|965.1|0
1610975200000|2021-01-18 13:06:40|965.4||965.4||965.5||965.3||1000
1610975220000|2021-01-18 13:07:00|965.2|965.1|965.2|965.1|965.2|965.1|965.2|965.1|0
1610975230000|2021-01-18 13:07:10|965.1|965|965.4|965|965.4|965|965.1|964.9|0
1610975240000|2021-01-18 13:07:20|965.3|964.9|965.2|964.9|965.3|964.9|965.2|964.9|0
1610975250000|2021-01-18 13:07:30||965||965||965||965|0
1610975260000|2021-01-18 13:07:40||964.9||964.9||964.9||964.9|0
1610975270000|2021-01-18 13:07:50||965||965||965||965|0
1610975280000|2021-01-18 13:08:00|965.3|965.1|965.4|965.1|965.6|965.3|965.3|965.1|1711
1610975290000|2021-01-18 13:08:10|965.3|965|965|964.8|965.3|965|965|964.8|6979
1610975300000|2021-01-18 13:08:20|965.1|964.9|964.9|964.8|965.2|964.9|964.9|964.8|0
1610975310000|2021-01-18 13:08:30|965|964.9|965.2|965|965.4|965.1|965|964.8|1903
1610975320000|2021-01-18 13:08:40|965.3|965.1|965.5|965.4|965.5|965.4|965.2|965.1|2840
1610975330000|2021-01-18 13:08:50|965.6|965.5|965.6|965.4|965.7|965.5|965.6|965.4|156
1610975340000|2021-01-18 13:09:00|965.7|965.5|965.4|965.2|965.8|965.6|965.4|965.2|809
1610975350000|2021-01-18 13:09:10|965.3|965.1|965.2|964.9|965.3|965.1|965.1|964.9|0
1610975360000|2021-01-18 13:09:20|965.1|964.8|965.2|965.1|965.2|965.1|965|964.8|2554
1610975370000|2021-01-18 13:09:30|965.3|965.2|964.9|964.7|965.4|965.2|964.8|964.7|4645
1610975380000|2021-01-18 13:09:40|965|964.8|965|964.8|965.1|964.9|965|964.8|1527
1610975390000|2021-01-18 13:09:50||964.7||964.7||964.7||964.7|0
1610975400000|2021-01-18 13:10:00|964.9|964.6|964.4|964.1|964.9|964.6|964.2|964|10511
1610975420000|2021-01-18 13:10:20|964.3||964.4||964.4||964.2||814
1610975440000|2021-01-18 13:10:40|964.3||964.4||964.4||964.3||0
1610975450000|2021-01-18 13:10:50|964.5|964.2|964.6|964.3|964.6|964.3|964.5|964.2|0
1610975460000|2021-01-18 13:11:00|964.5|964.2|964.1|964|964.5|964.2|964.1|964|1750
1610975470000|2021-01-18 13:11:10|964|963.8|963.8|963.7|964|963.8|963.8|963.6|1554
1610975490000|2021-01-18 13:11:30|963.7|963.6|963.6|963.5|963.7|963.6|963.6|963.5|1823
1610975500000|2021-01-18 13:11:40|963.5|963.3|963.6|963.3|963.6|963.4|963.4|963.2|1264
1610975520000|2021-01-18 13:12:00|963.5|963.4|963.7|963.5|963.7|963.5|963.4|963.4|155
1610975530000|2021-01-18 13:12:10|963.8|963.6|964|963.7|964|963.7|963.8|963.6|152
1610975540000|2021-01-18 13:12:20|964.1||964||964.1||964||0
1610975550000|2021-01-18 13:12:30|964.1|963.8|965.2|964.9|965.3|965|964.1|963.8|9363
1610975560000|2021-01-18 13:12:40|965.1|965|964.8|964.7|965.1|965|964.8|964.7|1648
1610975570000|2021-01-18 13:12:50|964.7|964.6|964.9|964.6|964.9|964.6|964.6|964.5|1571
1610975590000|2021-01-18 13:13:10|964.8|964.5|964.9|964.6|964.9|964.6|964.8|964.5|963
1610975600000|2021-01-18 13:13:20|964.8|964.7|964.8|964.6|964.8|964.7|964.8|964.6|260
1610975610000|2021-01-18 13:13:30|965|964.7|965.1|964.8|965.1|964.8|965|964.7|490
1610975620000|2021-01-18 13:13:40|965|964.7|965|964.6|965.1|964.8|964.8|964.6|42
1610975650000|2021-01-18 13:14:10|964.9|964.5|964.8|964.5|964.9|964.5|964.8|964.4|0
1610975660000|2021-01-18 13:14:20|964.7|964.4|964.8|964.5|964.8|964.5|964.6|964.4|600
1610975670000|2021-01-18 13:14:30||964.4||964.5||964.5||964.4|0
1610975690000|2021-01-18 13:14:50|965|964.6|965.4|965.1|965.4|965.1|965|964.6|2175
1610975700000|2021-01-18 13:15:00|965.3|965|965.3|965|965.4|965.1|965.1|964.8|1000
1610975710000|2021-01-18 13:15:10||964.9||964.9||964.9||964.9|0
1610975720000|2021-01-18 13:15:20|965.2|964.8|965.1|964.7|965.2|964.8|964.9|964.7|1753
1610975730000|2021-01-18 13:15:30||964.8||964.8||964.8||964.7|0
1610975740000|2021-01-18 13:15:40||964.7||964.7||964.7||964.7|0
1610975750000|2021-01-18 13:15:50|965|964.8|965.1|964.7|965.1|964.8|964.9|964.6|0
1610975770000|2021-01-18 13:16:10|965|964.6|964.9|964.7|965|964.7|964.9|964.6|0
1610975780000|2021-01-18 13:16:20|965|964.6|964.7|964.3|965.1|964.7|964.5|964.3|519
1610975790000|2021-01-18 13:16:30|964.6|964.2|964.8|964.5|964.8|964.5|964.3|964.1|1697
1610975800000|2021-01-18 13:16:40|964.7|964.4|964.7|964.5|964.8|964.5|964.7|964.4|0
1610975810000|2021-01-18 13:16:50|964.8|964.4|964.8|964.5|964.9|964.6|964.7|964.3|2088
1610975820000|2021-01-18 13:17:00|964.7|964.6|964.8|964.5|964.8|964.6|964.7|964.5|340
1610975830000|2021-01-18 13:17:10|964.7||964.9||964.9||964.7||0
1610975860000|2021-01-18 13:17:40|964.8||964.7||964.8||964.7||0
1610975870000|2021-01-18 13:17:50|964.8||964.9||964.9||964.7||222
1610975880000|2021-01-18 13:18:00|965|964.6|965.3|964.9|965.3|965|965|964.6|3614
1610975890000|2021-01-18 13:18:10|965.2|964.8|965.1|964.7|965.2|964.8|965.1|964.7|80
1610975900000|2021-01-18 13:18:20|965.2|964.8|965.1|964.9|965.2|964.9|965.1|964.8|0
1610975910000|2021-01-18 13:18:30|965.2|964.8|965.1|964.7|965.2|964.9|965.1|964.7|0
1610975920000|2021-01-18 13:18:40|965|964.6|964.8|964.5|965|964.7|964.8|964.5|1812
1610975930000|2021-01-18 13:18:50|964.9||964.9||964.9||964.9||0
1610975950000|2021-01-18 13:19:10|965|964.6|965.1|964.7|965.1|964.7|965|964.6|0
1610975960000|2021-01-18 13:19:20|965||964.9||965||964.9||0
1610975980000|2021-01-18 13:19:40|964.8|964.8|965.1|964.8|965.2|964.8|964.8|964.8|0
1610975990000|2021-01-18 13:19:50|965.2||965.1||965.2||965.1||0
1610976040000|2021-01-18 13:20:40|965.3|964.9|965.7|965.4|965.8|965.4|965.3|964.9|2839
1610976050000|2021-01-18 13:20:50||965.3||965.3||965.4||965.3|0
1610976060000|2021-01-18 13:21:00||965.4||965.4||965.4||965.3|0
1610976070000|2021-01-18 13:21:10||965.3||965.3||965.3||965.3|0
1610976090000|2021-01-18 13:21:30|965.8|965.4|966.3|965.8|966.3|965.8|965.8|965.4|1497
1610976100000|2021-01-18 13:21:40|966.2||966.3||966.4||966.2||200
1610976110000|2021-01-18 13:21:50|966.4|965.7|965.9|965.6|966.4|965.7|965.8|965.6|1577
1610976120000|2021-01-18 13:22:00|965.8|965.5|965.9|965.6|965.9|965.6|965.8|965.5|0
1610976130000|2021-01-18 13:22:10|966||965.9||966.2||965.9||0
1610976140000|2021-01-18 13:22:20|966|965.7|965.9|965.6|966.1|965.8|965.9|965.6|1888
1610976150000|2021-01-18 13:22:30|965.8|965.5|965.6|965.3|965.8|965.5|965.5|965.3|0
1610976160000|2021-01-18 13:22:40||965.4||965.4||965.4||965.3|0
1610976170000|2021-01-18 13:22:50||965.3||965.4||965.4||965.3|0
1610976180000|2021-01-18 13:23:00|965.5|965.3|966.1|965.6|966.1|965.6|965.4|965.3|1622
1610976190000|2021-01-18 13:23:10|||||||||500
1610976200000|2021-01-18 13:23:20|966||966.1||966.1||966||0
1610976210000|2021-01-18 13:23:30|966.2|965.7|966.2|965.8|966.3|965.8|966.2|965.7|0
1610976230000|2021-01-18 13:23:50|966.1|965.9|966|965.6|966.1|966|966|965.6|473
1610976240000|2021-01-18 13:24:00|965.9|965.5|965.7|965.4|965.9|965.5|965.7|965.3|0
1610976250000|2021-01-18 13:24:10|965.6|965.3|965.9|965.6|965.9|965.6|965.5|965.3|1597
1610976260000|2021-01-18 13:24:20|965.8|965.5|965.7|965.4|965.8|965.6|965.7|965.4|0
1610976270000|2021-01-18 13:24:30|965.8|965.5|965.9|965.6|965.9|965.7|965.7|965.4|0
1610976290000|2021-01-18 13:24:50|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|399
1610976300000|2021-01-18 13:25:00|965.7|965.5|965.9|965.5|965.9|965.5|965.7|965.4|0
1610976310000|2021-01-18 13:25:10|966|965.6|966.1|965.7|966.1|965.7|966|965.6|1095
1610976320000|2021-01-18 13:25:20|966|965.8|965.9|965.5|966|965.8|965.8|965.5|1112
1610976330000|2021-01-18 13:25:30||965.6||965.7||965.7||965.6|0
1610976340000|2021-01-18 13:25:40|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|1683
1610976350000|2021-01-18 13:25:50|965.9|965.5|965.9|965.6|966|965.8|965.9|965.4|490
1610976360000|2021-01-18 13:26:00||965.7||965.7||965.7||965.7|0
1610976370000|2021-01-18 13:26:10|966||966||966||965.9||1112
1610976380000|2021-01-18 13:26:20|965.9||966||966||965.9||0
1610976390000|2021-01-18 13:26:30|965.9|965.8|966.4|966.2|966.5|966.3|965.9|965.8|6974
1610976410000|2021-01-18 13:26:50|966.3||966.4||966.4||966.3||0
1610976420000|2021-01-18 13:27:00|966.5|966.3|966.3|966.2|966.5|966.3|966.3|966.2|600
1610976440000|2021-01-18 13:27:20|966.2|966|966.2|966|966.2|966.1|966.2|965.9|2145
1610976450000|2021-01-18 13:27:30|966.1|965.9|965.9|965.7|966.1|965.9|965.9|965.7|495
1610976460000|2021-01-18 13:27:40|965.8|965.6|965.7|965.5|965.8|965.6|965.7|965.5|2734
1610976480000|2021-01-18 13:28:00|965.8|965.6|966.2|965.8|966.2|966|965.8|965.6|6751
1610976490000|2021-01-18 13:28:10|966.1|965.7|966|965.7|966.1|965.7|965.7|965.6|1036
1610976500000|2021-01-18 13:28:20|965.9|965.6|966.1|965.7|966.1|965.7|965.9|965.6|295
1610976510000|2021-01-18 13:28:30|966|965.6|965.7|965.5|966|965.6|965.7|965.5|1647
1610976520000|2021-01-18 13:28:40|965.8|965.4|965.6|965.5|965.9|965.5|965.6|965.3|518
1610976530000|2021-01-18 13:28:50|965.7|965.6|965.8|965.5|966|965.7|965.7|965.5|2419
1610976540000|2021-01-18 13:29:00|965.7|965.4|965.6|965.3|965.7|965.4|965.6|965.2|1
1610976560000|2021-01-18 13:29:20|965.5|965.2|965.8|965.6|965.8|965.6|965.5|965.1|1400
1610976570000|2021-01-18 13:29:30||965.5||965.6||965.6||965.5|0
1610976600000|2021-01-18 13:30:00|966.1|965.7|966.4|966|966.5|966.3|966.1|965.7|7752
1610976610000|2021-01-18 13:30:10|966.5|966.1|966.2|965.8|966.5|966.2|966.2|965.8|601
1610976620000|2021-01-18 13:30:20|966.1|965.7|966.2|965.8|966.2|965.9|965.9|965.6|1092
1610976630000|2021-01-18 13:30:30|966.1|965.7|966|965.6|966.1|965.7|966|965.6|600
1610976640000|2021-01-18 13:30:40|965.9||965.9||966||965.9||480
1610976650000|2021-01-18 13:30:50|966||966||966.1||966||0
1610976660000|2021-01-18 13:31:00|966.1||966.1||966.1||966.1||0
1610976670000|2021-01-18 13:31:10|966|965.7|966.2|965.8|966.2|965.8|966|965.7|2547
1610976700000|2021-01-18 13:31:40|966.1|965.7|966|965.6|966.1|965.8|966|965.6|500
1610976730000|2021-01-18 13:32:10|966.1||966.2||966.2||966.1||0
1610976740000|2021-01-18 13:32:20|966.1||966.2||966.2||966||0
1610976760000|2021-01-18 13:32:40|966.1||966.1||966.1||966.1||0
1610976800000|2021-01-18 13:33:20|966.2|965.7|966.2|966|966.3|966.1|966.2|965.7|850
1610976810000|2021-01-18 13:33:30|966.3|966.1|966.3|966.1|966.3|966.1|966.3|966.1|259
1610976840000|2021-01-18 13:34:00|966.4|966.2|966.4|966.1|966.5|966.3|966.3|966.1|2909
1610976850000|2021-01-18 13:34:10|966.3|966|966.2|966|966.3|966|966.1|965.8|1121
1610976860000|2021-01-18 13:34:20|966.3|966.1|966.4|966.1|966.4|966.1|966.2|966.1|0
1610976870000|2021-01-18 13:34:30|966.5|966.2|966.5|966.1|966.5|966.3|966.4|966.1|698
1610976880000|2021-01-18 13:34:40||966.2||966.3||966.3||966.2|0
1610976890000|2021-01-18 13:34:50|966.6|966.4|967|966.7|967|966.7|966.6|966.4|6
1610976900000|2021-01-18 13:35:00||966.8||966.7||966.8||966.7|0
1610976910000|2021-01-18 13:35:10|966.9||966.9||966.9||966.9||0
1610976920000|2021-01-18 13:35:20|967|966.6|966.9|966.6|967|966.6|966.8|966.6|1517
1610976930000|2021-01-18 13:35:30|967|966.7|966.9|966.6|967|966.7|966.9|966.6|0
1610976940000|2021-01-18 13:35:40|967|966.7|967|966.7|967|966.8|966.9|966.6|0
1610976950000|2021-01-18 13:35:50|967.1|966.8|967.4|967.1|967.7|967.3|967.1|966.8|4224
1610976960000|2021-01-18 13:36:00|967.5|967.2|967.6|967.1|967.6|967.3|967.5|967.1|0
1610976970000|2021-01-18 13:36:10|||||||||50
1610976990000|2021-01-18 13:36:30|967.7|967.2|967.7|967.5|967.7|967.5|967.7|967.2|0
1610977000000|2021-01-18 13:36:40||967.4||967.5||967.5||967.4|0
1610977040000|2021-01-18 13:37:20|967.8|967.6|967.6|967.4|968|967.7|967.4|967.2|7681
1610977050000|2021-01-18 13:37:30|967.7||967.7||967.7||967.7||0
1610977060000|2021-01-18 13:37:40|967.8|967.5|967.9|967.5|967.9|967.6|967.8|967.5|0
1610977070000|2021-01-18 13:37:50|968|967.6|968|967.7|968|967.7|968|967.6|1716
1610977080000|2021-01-18 13:38:00|967.9|967.6|968|967.7|968|967.7|967.9|967.6|600
1610977120000|2021-01-18 13:38:40|968.1|967.8|968.1|968|968.1|968|968.1|967.8|1755
1610977130000|2021-01-18 13:38:50|968|967.9|967.9|967.6|968|967.9|967.5|967.2|9635
1610977140000|2021-01-18 13:39:00|968|967.7|968|967.6|968|967.7|967.9|967.6|294
1610977150000|2021-01-18 13:39:10|967.9|967.5|967.9|967.5|967.9|967.5|967.8|967.3|0
1610977160000|2021-01-18 13:39:20|967.8||967.8||967.8||967.8||0
1610977170000|2021-01-18 13:39:30|967.9|967.6|967.8|967.5|967.9|967.7|967.7|967.5|600
1610977180000|2021-01-18 13:39:40|967.9||967.8||967.9||967.8||0
1610977200000|2021-01-18 13:40:00|967.9|967.6|967.8|967.5|967.9|967.7|967.8|967.5|1528
1610977220000|2021-01-18 13:40:20|968|967.6|968.1|967.7|968.2|967.9|968|967.6|5034
1610977240000|2021-01-18 13:40:40|968.2|967.8|968.4|968.1|968.5|968.1|968.2|967.8|1614
1610977250000|2021-01-18 13:40:50|968.5||968.4||968.5||968.4||0
1610977260000|2021-01-18 13:41:00|968.5||968.4||968.5||968.4||0
1610977280000|2021-01-18 13:41:20|968.5|968.2|968.5|968.2|968.5|968.3|968.5|968.2|2628
1610977300000|2021-01-18 13:41:40||968.3||968.3||968.3||968.3|0
1610977310000|2021-01-18 13:41:50|968.6|968.4|969.2|968.7|969.3|969|968.6|968.4|6242
1610977320000|2021-01-18 13:42:00|969.1||969||969.1||969||0
1610977330000|2021-01-18 13:42:10|969.1|968.8|969|968.8|969.1|968.9|969|968.8|0
1610977340000|2021-01-18 13:42:20|969.1|968.9|968.9|968.6|969.1|968.9|968.9|968.6|999
1610977350000|2021-01-18 13:42:30|968.8|968.5|968.8|968.5|968.8|968.5|968.7|968.5|0
1610977360000|2021-01-18 13:42:40|968.7|968.4|968.8|968.4|968.9|968.4|968.7|968.3|0
1610977370000|2021-01-18 13:42:50||968.5||968.5||968.5||968.5|0
1610977380000|2021-01-18 13:43:00|968.7|968.2|968.5|968.4|968.7|968.4|968.5|968.2|4000
1610977390000|2021-01-18 13:43:10|968.4|968.3|968.5|968.2|968.5|968.3|968.4|968.1|540
1610977410000|2021-01-18 13:43:30|968.6|968.3|968.5|968.2|968.6|968.4|968.5|968.2|352
1610977420000|2021-01-18 13:43:40|968.6|968.3|968.6|968.4|968.7|968.4|968.6|968.3|0
1610977430000|2021-01-18 13:43:50|968.7|968.5|968.6|968.4|968.7|968.5|968.6|968.4|0
1610977440000|2021-01-18 13:44:00|968.7||968.6||968.7||968.6||0
1610977450000|2021-01-18 13:44:10|968.7|968.5|968.8|968.5|968.8|968.5|968.7|968.5|0
1610977460000|2021-01-18 13:44:20|968.9|968.6|969|968.7|969|968.7|968.9|968.5|0
1610977470000|2021-01-18 13:44:30|969.1|968.6|969|968.9|969.2|968.9|969|968.6|0
1610977480000|2021-01-18 13:44:40|968.9|968.8|968.8|968.5|968.9|968.8|968.8|968.4|2479
1610977490000|2021-01-18 13:44:50|968.9|968.4|968.8|968.5|968.9|968.6|968.8|968.4|0
1610977500000|2021-01-18 13:45:00|968.9|968.6|969.2|968.9|969.2|968.9|968.9|968.5|1129
1610977510000|2021-01-18 13:45:10|969.3|969|969.6|969.3|969.7|969.3|969.2|969|0
1610977520000|2021-01-18 13:45:20||969.2||969.4||969.4||969.2|0
1610977530000|2021-01-18 13:45:30|969.5|969.3|969.7|969.5|969.8|969.5|969.5|969.1|3038
1610977550000|2021-01-18 13:45:50|969.8||969.9||970||969.8||0
1610977560000|2021-01-18 13:46:00|969.8||969.8||969.8||969.8||0
1610977570000|2021-01-18 13:46:10|969.9|969.4|969.6|969.4|969.9|969.4|969.6|969.4|469
1610977580000|2021-01-18 13:46:20|969.7|969.3|969.8|969.5|969.8|969.5|969.7|969.1|0
1610977590000|2021-01-18 13:46:30|969.9|969.4|970|969.7|970|969.7|969.9|969.4|0
1610977600000|2021-01-18 13:46:40|969.9|969.6|969.9|969.6|969.9|969.6|969.9|969.5|0
1610977610000|2021-01-18 13:46:50|970|969.7|969.9|969.8|970.4|970|969.9|969.7|19923
1610977620000|2021-01-18 13:47:00|970|969.9|970|969.8|970.2|970|970|969.8|1706
1610977630000|2021-01-18 13:47:10|970.1|969.9|970.2|969.9|970.2|969.9|970.1|969.9|0
1610977670000|2021-01-18 13:47:50|970.3|970|970.3|970.1|970.4|970.1|970.3|970|0
1610977680000|2021-01-18 13:48:00|970.2|970|970.4|970.2|970.5|970.2|970.2|970|47
1610977690000|2021-01-18 13:48:10|970.5|970.3|970.2|970|970.5|970.3|970.2|969.9|504
1610977700000|2021-01-18 13:48:20|970.1|969.9|970.2|970|970.3|970|970.1|969.9|0
1610977710000|2021-01-18 13:48:30|970.3|970.1|970.4|970.2|970.4|970.2|970.3|970.1|0
1610977720000|2021-01-18 13:48:40|970.3||970.4||970.5||970.3||0
1610977730000|2021-01-18 13:48:50|970.5||970.5||970.5||970.5||0
1610977740000|2021-01-18 13:49:00|970.6|970.3|970.9|970.8|970.9|970.8|970.6|970.3|916
1610977760000|2021-01-18 13:49:20|971.1|970.9|971.7|971.4|971.8|971.4|971.1|970.9|2481
1610977770000|2021-01-18 13:49:30||971.3||971.3||971.3||971.3|0
1610977780000|2021-01-18 13:49:40|971.6|971.2|971.5|971.2|971.6|971.2|971.3|971|3601
1610977790000|2021-01-18 13:49:50||971.1||971.1||971.1||971.1|71
1610977800000|2021-01-18 13:50:00||971.2||971.3||971.3||971.2|0
1610977830000|2021-01-18 13:50:30|971.6|971.4|971.8|971.7|971.8|971.7|971.6|971.4|3499
1610977840000|2021-01-18 13:50:40|971.7|971.2|971.3|971.1|971.7|971.2|971.2|971.1|15940
1610977850000|2021-01-18 13:50:50|971.2|971|971.1|970.8|971.2|971|971|970.7|5135
1610977860000|2021-01-18 13:51:00|971|970.7|971.1|970.8|971.1|970.9|970.9|970.7|1473
1610977880000|2021-01-18 13:51:20|971|970.7|970.6|970.3|971|970.7|970.6|970.3|4660
1610977890000|2021-01-18 13:51:30|970.5|970.2|970.4|970.2|970.6|970.2|970.4|970.1|0
1610977900000|2021-01-18 13:51:40|970.5|970.1|970.5|970.4|970.6|970.4|970.4|970|1800
1610977920000|2021-01-18 13:52:00|970.6|970.5|970.8|970.5|970.8|970.5|970.6|970.5|4295
1610977940000|2021-01-18 13:52:20|970.9|970.6|971|970.9|971.1|970.9|970.9|970.6|600
1610977960000|2021-01-18 13:52:40|970.9|970.7|970.6|970.1|970.9|970.7|970.6|970.1|2185
1610977970000|2021-01-18 13:52:50|970.7|970.2|970.8|970.5|970.8|970.5|970.7|970.2|0
1610977980000|2021-01-18 13:53:00|970.7||970.7||970.7||970.7||0
1610977990000|2021-01-18 13:53:10|970.8|970.6|971|970.7|971.3|971|970.8|970.6|1387
1610978000000|2021-01-18 13:53:20|971.1|970.8|971.4|971.1|971.8|971.5|971.1|970.8|2213
1610978010000|2021-01-18 13:53:30|971.5||971.5||971.5||971.5||0
1610978020000|2021-01-18 13:53:40|971.4|971|971.4|971.1|971.4|971.1|971.3|971|0
1610978030000|2021-01-18 13:53:50|971.3|971|971.3|970.9|971.3|971|971.2|970.9|0
1610978040000|2021-01-18 13:54:00|971.2|970.8|971|970.8|971.2|970.8|971|970.8|0
1610978050000|2021-01-18 13:54:10|971.1|970.7|971|970.7|971.1|970.7|971|970.7|0
1610978060000|2021-01-18 13:54:20|971.1||971||971.1||971||0
1610978070000|2021-01-18 13:54:30|970.9|970.5|970.9|970.5|970.9|970.5|970.8|970.5|0
1610978080000|2021-01-18 13:54:40|970.8|970.3|970.7|970.3|970.8|970.3|970.6|970.3|0
1610978090000|2021-01-18 13:54:50|970.6|970.2|970.3|970|970.7|970.2|970.1|969.9|1267
1610978100000|2021-01-18 13:55:00|970.4||970.4||970.4||970.4||0
1610978140000|2021-01-18 13:55:40|970.3|969.9|970.2|969.9|970.3|969.9|970.1|969.8|0
1610978150000|2021-01-18 13:55:50|970.3|970|970.3|970.1|970.3|970.1|970.3|970|258
1610978160000|2021-01-18 13:56:00|970.4|970|970.4|970.3|970.5|970.3|970.4|970|1284
1610978170000|2021-01-18 13:56:10|970.3|970.2|970.4|970.2|970.4|970.2|970.3|970.1|1000
1610978180000|2021-01-18 13:56:20|970.3|970.3|970.3|970.1|970.4|970.3|970.3|970|2400
1610978190000|2021-01-18 13:56:30|970.4|970|970.4|970.1|970.5|970.1|970.4|970|0
1610978210000|2021-01-18 13:56:50|970.3|970|970.2|969.9|970.3|970|970.2|969.9|0
1610978220000|2021-01-18 13:57:00|970.3||970.2||970.3||970.2||0
1610978230000|2021-01-18 13:57:10|970.3||970.3||970.3||970.3||0
1610978240000|2021-01-18 13:57:20|970.2|970|970.2|970|970.2|970.1|970.2|970|0
1610978250000|2021-01-18 13:57:30|970.1||970.1||970.2||970.1||0
1610978260000|2021-01-18 13:57:40|970|969.8|969.8|969.4|970|969.8|969.6|969.3|3870
1610978270000|2021-01-18 13:57:50|969.7|969.3|969.5|969.2|969.7|969.3|969.4|969.1|0
1610978280000|2021-01-18 13:58:00|969.4|969.1|969.4|969|969.4|969.1|969.4|969|0
1610978290000|2021-01-18 13:58:10|969.3|968.9|969.2|968.9|969.3|969|969.2|968.9|290
1610978310000|2021-01-18 13:58:30||969||969||969||969|0
1610978360000|2021-01-18 13:59:20|969.3|969.1|969.2|969|969.3|969.1|969.2|969|0
1610978370000|2021-01-18 13:59:30|969.3|969.1|969.3|969.1|969.3|969.1|969.3|969|43
1610978380000|2021-01-18 13:59:40||969.2||969.1||969.2||969.1|0
1610978390000|2021-01-18 13:59:50|969.2|969|969.2|969|969.2|969|969.2|969|0
1610978400000|2021-01-18 14:00:00|969.3|969.1|969.3|969.1|969.3|969.2|969.3|969|1206
1610978410000|2021-01-18 14:00:10|969.4|969.2|969.5|969.2|969.5|969.3|969.4|969.1|880
1610978420000|2021-01-18 14:00:20|969.4||969.4||969.5||969.4||0
1610978430000|2021-01-18 14:00:30|969.5|969.3|969.4|969.3|969.5|969.3|969.4|969.3|0
1610978440000|2021-01-18 14:00:40|969.5||969.4||969.5||969.4||0
1610978450000|2021-01-18 14:00:50|969.5||969.4||969.5||969.4||0
1610978460000|2021-01-18 14:01:00|969.3|969.2|969.2|969|969.3|969.2|969.1|968.9|1271
1610978470000|2021-01-18 14:01:10|969.3|969.1|969.2|969|969.3|969.1|969.2|969|0
1610978480000|2021-01-18 14:01:20|969.3|969.1|969.3|969|969.3|969.1|969.2|969|0
1610978490000|2021-01-18 14:01:30|969.2|969.1|969.3|969.1|969.3|969.1|969.2|969.1|0
1610978500000|2021-01-18 14:01:40|969.2|969|969.5|969.3|969.5|969.3|968.9|968.7|6997
1610978510000|2021-01-18 14:01:50|969.4|969.2|969.4|969.2|969.6|969.3|969.4|969.2|356
1610978520000|2021-01-18 14:02:00|969.3|969.1|969.2|968.9|969.3|969.1|969.2|968.9|356
1610978530000|2021-01-18 14:02:10|||||||||538
1610978540000|2021-01-18 14:02:20|969.1|968.8|969.1|968.8|969.2|969.1|968.6|968.5|4739
1610978550000|2021-01-18 14:02:30|969.2||969.1||969.2||969.1||0
1610978560000|2021-01-18 14:02:40|969|968.7|968.5|968.2|969|968.7|968.3|968.1|3117
1610978570000|2021-01-18 14:02:50|968.4|968|968.2|967.9|968.5|968.1|968.1|967.8|8350
1610978580000|2021-01-18 14:03:00|968.1|967.8|968.1|967.9|968.2|967.9|968.1|967.8|0
1610978590000|2021-01-18 14:03:10||967.8||967.8||967.9||967.8|0
1610978600000|2021-01-18 14:03:20|968|967.9|968.2|968.1|968.3|968.1|967.9|967.9|602
1610978610000|2021-01-18 14:03:30|968.1|968|968.2|967.9|968.2|968|968|967.6|2937
1610978620000|2021-01-18 14:03:40||968||967.9||968||967.7|356
1610978630000|2021-01-18 14:03:50|968.1|968|968.2|967.9|968.2|968|968.1|967.9|160
1610978640000|2021-01-18 14:04:00|968.3|968|968.2|967.7|968.3|968|968.1|967.7|0
1610978650000|2021-01-18 14:04:10|968.1|967.6|968|967.8|968.1|967.8|967.8|967.5|356
1610978660000|2021-01-18 14:04:20|967.9|967.9|968.1|968|968.1|968|967.9|967.8|569
1610978670000|2021-01-18 14:04:30|968|967.9|968|967.8|968|967.9|968|967.8|28
1610978680000|2021-01-18 14:04:40|967.9|967.7|967.8|967.4|967.9|967.7|967.5|967.3|3079
1610978700000|2021-01-18 14:05:00|967.9|967.5|967.9|967.6|968|967.7|967.8|967.5|356
1610978710000|2021-01-18 14:05:10|967.8||967.9||967.9||967.8||137
1610978720000|2021-01-18 14:05:20|967.8|967.5|967.9|967.8|967.9|967.8|967.7|967.5|2187
1610978730000|2021-01-18 14:05:30|968|967.9|968.1|968|968.2|968|968|967.9|956
1610978740000|2021-01-18 14:05:40|968|967.9|967.8|967.4|968|967.9|967.6|967.4|1128
1610978750000|2021-01-18 14:05:50|967.7||967.8||967.8||967.7||356
1610978770000|2021-01-18 14:06:10|967.7|967.3|967.5|967.3|967.7|967.4|967.5|967.2|742
1610978780000|2021-01-18 14:06:20|967.4|967.2|967.7|967.3|967.7|967.3|967.2|967|2056
1610978790000|2021-01-18 14:06:30|967.8|967.4|968.1|967.7|968.1|967.9|967.8|967.4|3687
1610978800000|2021-01-18 14:06:40|968|967.6|967.5|967.2|968|967.6|967.4|967.2|1780
1610978810000|2021-01-18 14:06:50||967.3||967.2||967.3||967.2|0
1610978820000|2021-01-18 14:07:00|967.6|967.3|967.5|967.3|967.6|967.3|967.5|967.2|0
1610978830000|2021-01-18 14:07:10|967.6||967.6||967.6||967.5||0
1610978840000|2021-01-18 14:07:20|967.5||967.6||967.6||967.5||0
1610978850000|2021-01-18 14:07:30||967.4||967.4||967.5||967.4|0
1610978870000|2021-01-18 14:07:50|967.7|967.5|967.9|967.6|967.9|967.6|967.7|967.4|2228
1610978880000|2021-01-18 14:08:00|968|967.7|968.3|968|968.3|968.1|968|967.7|1727
1610978890000|2021-01-18 14:08:10|968.4|968.1|968.4|968.1|968.4|968.2|968.4|968.1|0
1610978900000|2021-01-18 14:08:20|968.3|968.2|968.6|968.5|968.8|968.5|968.3|968.2|1955
1610978910000|2021-01-18 14:08:30|968.5|968.3|968.5|968.2|968.5|968.3|968.3|968.1|3816
1610978920000|2021-01-18 14:08:40|968.6||968.6||968.6||968.6||0
1610978940000|2021-01-18 14:09:00|968.7|968.3|969|968.8|969|968.8|968.7|968.3|2998
1610978960000|2021-01-18 14:09:20|969.1|968.9|969.3|969.1|969.3|969.2|969.1|968.9|1934
1610978970000|2021-01-18 14:09:30|969.4|969.2|969.4|968.9|969.4|969.2|969.2|968.9|1243
1610978980000|2021-01-18 14:09:40|969.5|969|969.5|969.1|969.5|969.1|969.4|969|500
1610978990000|2021-01-18 14:09:50|969.6||969.6||969.6||969.6||0
1610979000000|2021-01-18 14:10:00|969.5|969.2|969.6|969.3|969.6|969.3|969.5|969.2|0
1610979030000|2021-01-18 14:10:30|969.5|969.2|969.2|969|969.6|969.2|969.2|969|39
1610979040000|2021-01-18 14:10:40|969.3|969.1|969.3|969.1|969.3|969.1|969.2|969|0
1610979060000|2021-01-18 14:11:00|969.4|969.2|969.5|969.1|969.6|969.5|969.3|969|2510
1610979070000|2021-01-18 14:11:10|969.6|969.2|969.6|969.4|969.7|969.5|969.5|969.1|2175
1610979080000|2021-01-18 14:11:20||969.5||969.4||969.5||969.4|0
1610979090000|2021-01-18 14:11:30|969.7|969.5|969.8|969.5|969.9|969.6|969.7|969.5|804
1610979100000|2021-01-18 14:11:40|969.7|969.4|969.3|969.1|969.7|969.4|969.2|969.1|0
1610979110000|2021-01-18 14:11:50|969.2|969|969.2|968.8|969.2|969|969.1|968.7|514
1610979130000|2021-01-18 14:12:10|969.1|968.9|968.8|968.6|969.1|968.9|968.8|968.6|1547
1610979140000|2021-01-18 14:12:20|968.9|968.7|969.2|968.9|969.2|968.9|968.9|968.7|7568
1610979150000|2021-01-18 14:12:30|969.3|968.8|969.2|968.7|969.3|968.8|969.2|968.7|0
1610979160000|2021-01-18 14:12:40|969.1||969.1||969.1||969.1||2000
1610979180000|2021-01-18 14:13:00|969||969.2||969.2||969||451
1610979190000|2021-01-18 14:13:10|969.1||969.1||969.2||969.1||0
1610979200000|2021-01-18 14:13:20|969.2|968.8|969.6|969.1|969.8|969.5|969.2|968.8|3539
1610979210000|2021-01-18 14:13:30|969.5|969|969.4|969.1|969.5|969.1|969.2|968.9|0
1610979220000|2021-01-18 14:13:40|969.5|969|969.5|969.1|969.5|969.1|969.5|969|0
1610979230000|2021-01-18 14:13:50|969.4|969|969.2|969|969.5|969.1|969.2|969|0
1610979240000|2021-01-18 14:14:00|969.1|968.8|969|968.6|969.1|968.8|969|968.6|592
1610979250000|2021-01-18 14:14:10|969.1|968.7|969.2|968.7|969.2|968.7|969.1|968.7|0
1610979260000|2021-01-18 14:14:20|969.1|968.8|969.1|968.9|969.3|968.9|969|968.8|1713
1610979270000|2021-01-18 14:14:30|969|968.8|969|968.7|969.1|968.8|969|968.7|0
1610979280000|2021-01-18 14:14:40|968.9|968.6|968.7|968.4|968.9|968.6|968.6|968.4|950
1610979300000|2021-01-18 14:15:00|968.8|968.5|969.1|968.8|969.2|968.8|968.8|968.5|1375
1610979310000|2021-01-18 14:15:10|969|968.7|968.8|968.6|969|968.7|968.8|968.5|0
1610979320000|2021-01-18 14:15:20|968.9|968.5|968.9|968.6|968.9|968.6|968.9|968.5|0
1610979330000|2021-01-18 14:15:30|968.8|968.5|968.7|968.5|968.8|968.5|968.6|968.5|255
1610979340000|2021-01-18 14:15:40|968.8|968.6|968.7|968.5|968.8|968.6|968.7|968.5|0
1610979350000|2021-01-18 14:15:50|968.8|968.6|968.8|968.6|968.8|968.7|968.8|968.6|0
1610979360000|2021-01-18 14:16:00|968.9|968.7|968.7|968.5|969|968.8|968.7|968.5|2800
1610979370000|2021-01-18 14:16:10|968.8|968.4|968.5|968.2|968.8|968.4|968.5|968.2|80
1610979380000|2021-01-18 14:16:20|968.4|968.1|968.5|968.2|968.5|968.2|968.4|968.1|700
1610979390000|2021-01-18 14:16:30|968.4|968.1|968.5|968.2|968.5|968.2|968.3|968.1|0
1610979400000|2021-01-18 14:16:40|968.6||968.7||968.7||968.6||0
1610979410000|2021-01-18 14:16:50|968.6||968.5||968.6||968.5||0
1610979440000|2021-01-18 14:17:20|968.6||968.5||968.6||968.5||0
1610979460000|2021-01-18 14:17:40|968.6|968.3|968.5|968.2|968.7|968.4|968.5|968.2|0
1610979470000|2021-01-18 14:17:50|968.6|968.3|968.6|968.2|968.7|968.4|968.5|968.2|994
1610979480000|2021-01-18 14:18:00|968.5||968.5||968.5||968.5||0
1610979490000|2021-01-18 14:18:10|968.4|968.1|968.1|967.8|968.4|968.1|968.1|967.8|4233
1610979510000|2021-01-18 14:18:30|968|967.7|968.1|967.8|968.1|967.8|967.9|967.5|699
1610979530000|2021-01-18 14:18:50|968|967.7|967.9|967.6|968|967.7|967.8|967.6|0
1610979540000|2021-01-18 14:19:00|968||968||968||967.9||0
1610979560000|2021-01-18 14:19:20|967.9||967.9||968||967.9||0
1610979570000|2021-01-18 14:19:30|967.8|967.5|967.7|967.3|967.8|967.5|967.5|967.2|883
1610979580000|2021-01-18 14:19:40|967.6|967.2|967.5|967.1|967.6|967.2|967.3|967|0
1610979590000|2021-01-18 14:19:50|967.4|967|967.1|966.9|967.4|967|967.1|966.9|804
1610979600000|2021-01-18 14:20:00|967.2|967|967.1|966.9|967.2|967|967.1|966.9|0
1610979610000|2021-01-18 14:20:10|967|966.8|967|966.8|967|966.8|967|966.8|2312
1610979620000|2021-01-18 14:20:20|967.1|966.9|967.1|966.9|967.1|966.9|967.1|966.9|0
1610979630000|2021-01-18 14:20:30|967|966.8|966.7|966.5|967|966.8|966.6|966.5|5741
1610979640000|2021-01-18 14:20:40|966.6|966.4|966.5|966.2|966.6|966.4|966.4|966.1|1623
1610979650000|2021-01-18 14:20:50|966.4|966.1|966.3|966|966.5|966.1|966.3|966|0
1610979660000|2021-01-18 14:21:00|966.2||966.3||966.3||966.1||0
1610979670000|2021-01-18 14:21:10|966.2|965.9|966.2|965.9|966.2|965.9|966.1|965.8|0
1610979680000|2021-01-18 14:21:20|966.1|965.8|966.3|965.9|966.3|965.9|966.1|965.8|0
1610979690000|2021-01-18 14:21:30|966.2|966|966.3|966|966.3|966|966.2|966|0
1610979700000|2021-01-18 14:21:40|966.4|966.1|965.9|965.6|966.7|966.4|965.8|965.6|14941
1610979710000|2021-01-18 14:21:50|965.8|965.5|965.6|965.3|965.8|965.6|965.5|965.3|1805
1610979720000|2021-01-18 14:22:00|965.7|965.4|965.7|965.4|965.8|965.4|965.7|965.4|0
1610979730000|2021-01-18 14:22:10|965.8||965.7||965.8||965.7||0
1610979740000|2021-01-18 14:22:20|965.6|965.3|965.8|965.4|965.8|965.4|965.6|965.3|0
1610979750000|2021-01-18 14:22:30|965.7|965.3|965.5|965.3|965.7|965.3|965.4|965.3|0
1610979760000|2021-01-18 14:22:40|965.4|965.2|965.6|965.3|965.6|965.3|965.3|965|376
1610979770000|2021-01-18 14:22:50|965.5|965.2|965.5|965.3|965.7|965.3|965.5|965.2|0
1610979780000|2021-01-18 14:23:00|965.4|965.2|965.3|965|965.5|965.2|965.2|965|0
1610979800000|2021-01-18 14:23:20|965.4|965.1|965.5|965.1|965.5|965.2|965.4|965.1|0
1610979810000|2021-01-18 14:23:30|965.6||965.6||965.6||965.6||0
1610979820000|2021-01-18 14:23:40|965.5|965.2|965.3|965.1|965.6|965.4|965.3|965|1561
1610979830000|2021-01-18 14:23:50|965.4|965.2|965.4|965.2|965.6|965.3|965.4|965.2|0
1610979840000|2021-01-18 14:24:00|965.5|965|965.2|965|965.5|965|965.1|965|1
1610979850000|2021-01-18 14:24:10|965.1||965.2||965.2||965.1||0
1610979860000|2021-01-18 14:24:20|965.3|965.1|965.5|965.1|965.5|965.1|965.3|965.1|0
1610979870000|2021-01-18 14:24:30|965.4|965.2|965.5|965.2|965.5|965.3|965.4|965.2|0
1610979880000|2021-01-18 14:24:40|965.6|965.3|965.8|965.5|965.9|965.5|965.5|965.2|0
1610979890000|2021-01-18 14:24:50|965.9||965.9||965.9||965.9||0
1610979900000|2021-01-18 14:25:00|965.8|965.6|965.7|965.5|965.8|965.6|965.7|965.5|259
1610979910000|2021-01-18 14:25:10|965.8|965.4|965.5|965.1|965.8|965.4|965.4|965.1|818
1610979920000|2021-01-18 14:25:20|965.6|965.2|965.8|965.5|965.8|965.5|965.6|965.2|294
1610979930000|2021-01-18 14:25:30|965.9||965.9||965.9||965.9||0
1610979940000|2021-01-18 14:25:40|965.8|965.4|965.7|965.5|965.8|965.5|965.6|965.3|1599
1610979950000|2021-01-18 14:25:50|965.8|965.4|965.7|965.3|965.8|965.5|965.7|965.3|600
1610979970000|2021-01-18 14:26:10|965.6|965.1|965.5|965.3|965.6|965.3|965.2|965|976
1610979980000|2021-01-18 14:26:20|965.6|965.4|965.8|965.5|965.8|965.5|965.5|965.4|686
1610979990000|2021-01-18 14:26:30|965.7|965.4|965.9|965.5|965.9|965.5|965.7|965.4|0
1610980000000|2021-01-18 14:26:40|965.8||965.9||965.9||965.8||0
1610980010000|2021-01-18 14:26:50|965.8||965.8||965.8||965.8||0
1610980020000|2021-01-18 14:27:00||965.4||965.5||965.5||965.4|0
1610980030000|2021-01-18 14:27:10||965.4||965.5||965.5||965.4|0
1610980040000|2021-01-18 14:27:20|965.7|965.4|965.8|965.5|965.8|965.6|965.6|965.3|600
1610980050000|2021-01-18 14:27:30||965.4||965.3||965.5||965.3|0
1610980060000|2021-01-18 14:27:40||965.5||965.5||965.5||965.5|0
1610980070000|2021-01-18 14:27:50|965.7|965.6|965.7|965.5|966|965.8|965.7|965.5|3669
1610980090000|2021-01-18 14:28:10|965.8|965.6|966.3|965.8|966.3|965.8|965.8|965.6|400
1610980100000|2021-01-18 14:28:20|966.2||966.1||966.2||966.1||0
1610980110000|2021-01-18 14:28:30||965.7||965.6||965.7||965.6|0
1610980120000|2021-01-18 14:28:40|||||||||100
1610980140000|2021-01-18 14:29:00|966.2|965.7|966.5|966.2|966.6|966.2|966.2|965.7|3111
1610980150000|2021-01-18 14:29:10|966.6|966.3|967|966.6|967.1|966.8|966.6|966.3|2456
1610980170000|2021-01-18 14:29:30|966.9|966.5|966.6|966.2|966.9|966.5|966.6|966.2|0
1610980190000|2021-01-18 14:29:50|966.5|966.1|966.5|966.2|966.7|966.2|966.5|966.1|0
1610980200000|2021-01-18 14:30:00|966.6|966.3|966.5|966.2|966.6|966.4|966.5|966.2|0
1610980210000|2021-01-18 14:30:10|966.4||966.5||966.5||966.4||450
1610980250000|2021-01-18 14:30:50|966.6|966.3|966.5|966.3|966.7|966.5|966.3|966|4086
1610980260000|2021-01-18 14:31:00|966.4|966.4|966.5|966.3|966.5|966.4|966.4|966.2|2346
1610980270000|2021-01-18 14:31:10|966.6|966.4|966.8|966.5|966.9|966.6|966.6|966.4|500
1610980280000|2021-01-18 14:31:20|966.9|966.6|967|966.6|967.1|966.6|966.9|966.6|0
1610980290000|2021-01-18 14:31:30|966.9|966.7|967|966.7|967|966.7|966.9|966.7|0
1610980310000|2021-01-18 14:31:50|966.9|966.6|966.8|966.3|966.9|966.6|966.8|966.3|0
1610980320000|2021-01-18 14:32:00|966.7|966.4|966.7|966.3|966.8|966.5|966.7|966.3|1950
1610980330000|2021-01-18 14:32:10||966.2||966.3||966.4||966.2|0
1610980340000|2021-01-18 14:32:20|966.6|966.4|966.1|965.9|966.6|966.4|965.9|965.7|10267
1610980350000|2021-01-18 14:32:30|966.2|966|966.5|965.9|966.5|966|966.2|965.9|55
1610980360000|2021-01-18 14:32:40|966.4|966|966.2|965.9|966.4|966.1|966.1|965.8|0
1610980370000|2021-01-18 14:32:50|966.3|965.8|966.3|965.8|966.3|965.8|966.1|965.7|0
1610980380000|2021-01-18 14:33:00|966.2||966.2||966.2||966.2||0
1610980390000|2021-01-18 14:33:10|966.3||966.3||966.3||966.3||0
1610980410000|2021-01-18 14:33:30|966.2||966.2||966.3||966.2||270
1610980420000|2021-01-18 14:33:40|966.3||966.2||966.3||966.2||0
1610980430000|2021-01-18 14:33:50|966.1|965.7|966|965.7|966.1|965.8|966|965.6|0
1610980440000|2021-01-18 14:34:00|965.9|965.6|965.4|965.1|965.9|965.6|965.4|965|0
1610980450000|2021-01-18 14:34:10||965||965.1||965.1||965|0
1610980460000|2021-01-18 14:34:20|965.3|965|965.5|965.1|965.6|965.2|965.2|965|500
1610980470000|2021-01-18 14:34:30|965.6|965.2|965.5|965.1|965.6|965.3|965.5|965.1|0
1610980480000|2021-01-18 14:34:40|965.4|965|965.1|964.8|965.4|965|965.1|964.7|1694
1610980490000|2021-01-18 14:34:50|965.2||965.2||965.2||965.1||0
1610980500000|2021-01-18 14:35:00|965.3|964.9|965.4|965|965.4|965|965.3|964.9|1703
1610980510000|2021-01-18 14:35:10|965.5|965.1|965.6|965.2|965.6|965.2|965.5|965.1|362
1610980520000|2021-01-18 14:35:20|965.5|965.1|965.3|965|965.5|965.1|965.3|965|0
1610980560000|2021-01-18 14:36:00|965.4|965.1|965.6|965.2|965.7|965.2|965.4|965.1|895
1610980580000|2021-01-18 14:36:20|965.7|965.3|965.8|965.5|965.9|965.7|965.7|965.3|750
1610980590000|2021-01-18 14:36:30|965.9|965.6|966.7|966.4|966.8|966.6|965.9|965.5|5518
1610980600000|2021-01-18 14:36:40|966.6|966.3|966.4|966.3|966.6|966.3|966.4|966.3|518
1610980610000|2021-01-18 14:36:50|966.5|966.2|966.6|966.3|966.6|966.3|966.5|966.2|0
1610980620000|2021-01-18 14:37:00|966.7|966.4|967.5|967.1|967.5|967.1|966.7|966.4|3744
1610980630000|2021-01-18 14:37:10|967.6|967.2|967.5|967.2|967.6|967.3|967.5|967.2|0
1610980640000|2021-01-18 14:37:20|967.6|967.3|967.8|967.3|967.9|967.5|967.6|967.3|1016
1610980660000|2021-01-18 14:37:40|967.7|967.2|967.2|966.9|967.7|967.2|967.2|966.9|1700
1610980670000|2021-01-18 14:37:50|967.1|966.8|967|966.7|967.2|966.8|967|966.7|600
1610980680000|2021-01-18 14:38:00|967.1||967.2||967.2||967||0
1610980690000|2021-01-18 14:38:10|967|966.6|967|966.7|967.1|966.7|966.8|966.5|2432
1610980700000|2021-01-18 14:38:20|967.1|966.9|967.6|967.2|967.6|967.2|967.1|966.9|528
1610980710000|2021-01-18 14:38:30|967.5|967.1|967.4|967.1|967.5|967.2|967.4|967|0
1610980740000|2021-01-18 14:39:00|967.3|967.2|966.8|966.5|967.3|967.2|966.8|966.5|6095
1610980750000|2021-01-18 14:39:10|966.9||966.9||966.9||966.8||0
1610980760000|2021-01-18 14:39:20|967||967.1||967.1||967||0
1610980770000|2021-01-18 14:39:30|967|966.6|967.1|966.7|967.1|966.7|967|966.6|0
1610980780000|2021-01-18 14:39:40|967.2||967.2||967.2||967.2||0
1610980810000|2021-01-18 14:40:10|967.1||967||967.1||967||0
1610980820000|2021-01-18 14:40:20|966.9|966.6|967.2|966.9|967.2|966.9|966.9|966.6|1275
1610980830000|2021-01-18 14:40:30|967.3|967|967.6|967.4|967.6|967.4|967.3|967|3528
1610980840000|2021-01-18 14:40:40|967.5|967.3|967.2|966.9|967.5|967.3|966.9|966.8|2791
1610980850000|2021-01-18 14:40:50|967.3||967.2||967.3||967.2||0
1610980860000|2021-01-18 14:41:00|967.3|967|967.3|967.1|967.4|967.1|967.3|967|0
1610980870000|2021-01-18 14:41:10|967.4|967.2|967.4|967.2|967.4|967.2|967.3|967.2|0
1610980880000|2021-01-18 14:41:20|967.3|967.1|966.6|966.3|967.3|967.1|966.6|966.3|0
1610980890000|2021-01-18 14:41:30|966.7||966.7||966.7||966.6||0
1610980900000|2021-01-18 14:41:40|966.6||966.7||966.7||966.6||0
1610980910000|2021-01-18 14:41:50|966.6|966.2|966.6|966.3|966.7|966.3|966.5|966.2|0
1610980930000|2021-01-18 14:42:10|966.5|966.2|966.4|965.9|966.5|966.2|966.2|965.8|0
1610980940000|2021-01-18 14:42:20|966.3|965.8|966.2|965.8|966.3|965.9|966.2|965.7|0
1610980970000|2021-01-18 14:42:50|966.1|965.7|966|965.7|966.1|965.7|966|965.7|0
1610980980000|2021-01-18 14:43:00|966.1|965.8|966.1|965.8|966.2|965.8|966.1|965.8|0
1610980990000|2021-01-18 14:43:10|966|965.7|966.2|965.8|966.2|965.8|966|965.7|0
1610981000000|2021-01-18 14:43:20|966.1|965.7|966|965.6|966.1|965.7|966|965.6|0
1610981020000|2021-01-18 14:43:40|966.1|965.7|966.3|966|966.3|966|966.1|965.7|2671
1610981030000|2021-01-18 14:43:50|966.2|965.8|965.9|965.6|966.2|965.8|965.9|965.6|0
1610981040000|2021-01-18 14:44:00|966||966||966||966||0
1610981070000|2021-01-18 14:44:30|966.1|965.7|966.2|965.9|966.2|965.9|966.1|965.7|1329
1610981080000|2021-01-18 14:44:40|966.1|966|966.1|965.9|966.1|966|966.1|965.9|732
1610981090000|2021-01-18 14:44:50|966|965.8|965.9|965.5|966|965.8|965.9|965.4|493
1610981100000|2021-01-18 14:45:00||965.6||965.7||965.7||965.6|960
1610981110000|2021-01-18 14:45:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.5|0
1610981120000|2021-01-18 14:45:20|965.9|965.7|965.9|965.6|965.9|965.7|965.9|965.6|0
1610981130000|2021-01-18 14:45:30||965.7||965.7||965.7||965.7|0
1610981140000|2021-01-18 14:45:40|||||||||508
1610981150000|2021-01-18 14:45:50||965.6||965.7||965.7||965.6|0
1610981160000|2021-01-18 14:46:00||965.6||965.7||965.7||965.6|0
1610981170000|2021-01-18 14:46:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|600
1610981180000|2021-01-18 14:46:20|965.7|965.4|965.5|965.3|965.7|965.4|965.4|965.2|1
1610981190000|2021-01-18 14:46:30|965.4|965.4|965.6|965.5|965.9|965.6|965.4|965.3|9911
1610981200000|2021-01-18 14:46:40|965.7|965.6|965.8|965.6|965.8|965.6|965.7|965.6|174
1610981210000|2021-01-18 14:46:50|965.9|965.5|965.7|965.5|965.9|965.7|965.7|965.5|1100
1610981220000|2021-01-18 14:47:00|965.6|965.4|965.6|965.5|965.7|965.5|965.6|965.3|0
1610981230000|2021-01-18 14:47:10|965.7||965.6||965.7||965.6||0
1610981250000|2021-01-18 14:47:30|965.8|965.4|965.5|965.2|965.8|965.4|965.5|965.2|5080
1610981260000|2021-01-18 14:47:40|965.4|965.3|965.5|965.3|965.5|965.3|965.3|965.1|1063
1610981280000|2021-01-18 14:48:00|965.6|965.4|965.6|965.3|965.7|965.5|965.5|965.3|3218
1610981290000|2021-01-18 14:48:10|965.7|965.4|965.9|965.7|966.1|965.8|965.6|965.4|1445
1610981300000|2021-01-18 14:48:20||965.6||965.6||965.6||965.6|0
1610981330000|2021-01-18 14:48:50|965.8|965.5|965.6|965.4|965.8|965.5|965.5|965.3|1809
1610981350000|2021-01-18 14:49:10|965.7|965.5|966|965.7|966.3|966|965.7|965.5|2532
1610981360000|2021-01-18 14:49:20|965.9|965.8|966|965.6|966|965.8|965.9|965.6|1000
1610981390000|2021-01-18 14:49:50|965.9|965.5|965.7|965.5|965.9|965.5|965.7|965.4|3000
1610981400000|2021-01-18 14:50:00|965.8|965.6|966|965.7|966|965.7|965.8|965.5|413
1610981410000|2021-01-18 14:50:10|966.1|965.8|965.9|965.5|966.1|965.8|965.8|965.5|501
1610981420000|2021-01-18 14:50:20|965.8|965.6|966|965.5|966|965.7|965.8|965.5|0
1610981430000|2021-01-18 14:50:30|965.9||965.9||965.9||965.8||0
1610981440000|2021-01-18 14:50:40|965.8||965.9||965.9||965.8||0
1610981450000|2021-01-18 14:50:50|965.8||965.9||965.9||965.8||0
1610981460000|2021-01-18 14:51:00|965.8||965.8||965.9||965.8||0
1610981470000|2021-01-18 14:51:10|965.9||965.8||965.9||965.8||0
1610981480000|2021-01-18 14:51:20|965.9|965.6|966.4|966.1|966.4|966.1|965.9|965.6|3488
1610981490000|2021-01-18 14:51:30||966||966||966||966|0
1610981500000|2021-01-18 14:51:40|966.5|966.1|966.8|966.5|966.9|966.5|966.5|966.1|1700
1610981510000|2021-01-18 14:51:50|966.9|966.6|966.9|966.5|966.9|966.7|966.9|966.5|1100
1610981520000|2021-01-18 14:52:00|967|966.6|967.2|966.9|967.3|967|967|966.6|3310
1610981530000|2021-01-18 14:52:10|967.3|967|967.5|967.1|967.5|967.1|967.3|967|0
1610981540000|2021-01-18 14:52:20|967.6|967.2|968.1|967.8|968.4|968.1|967.6|967.2|2392
1610981550000|2021-01-18 14:52:30|968.2|967.9|968.3|967.9|968.3|967.9|968.1|967.7|0
1610981560000|2021-01-18 14:52:40|968.4|968|968.5|968.1|968.5|968.2|968.4|968|1209
1610981580000|2021-01-18 14:53:00|968.4|968|968.3|967.9|968.4|968|968.2|967.8|600
1610981590000|2021-01-18 14:53:10|968.2|967.8|968|967.7|968.2|967.9|968|967.7|0
1610981600000|2021-01-18 14:53:20|968.1|967.6|967.5|967.1|968.1|967.6|967.4|967.1|283
1610981610000|2021-01-18 14:53:30|967.4||967.5||967.6||967.4||0
1610981620000|2021-01-18 14:53:40|967.4||967.4||967.4||967.4||0
1610981630000|2021-01-18 14:53:50|967.5|967.2|967.6|967.3|967.7|967.4|967.5|967.2|1883
1610981640000|2021-01-18 14:54:00|967.5|967.2|967.5|967.1|967.6|967.3|967.5|967.1|0
1610981660000|2021-01-18 14:54:20|967.6||967.6||967.6||967.6||0
1610981670000|2021-01-18 14:54:30|967.5|967.2|967.6|967.3|967.6|967.3|967.5|967.2|0
1610981680000|2021-01-18 14:54:40|967.5|967.2|967.5|967.1|967.5|967.2|967.5|967.1|0
1610981700000|2021-01-18 14:55:00|967.6|967|967.5|967.1|967.6|967.2|967.1|967|3946
1610981710000|2021-01-18 14:55:10|967.4|967|967.3|966.9|967.5|967|967.3|966.9|0
1610981720000|2021-01-18 14:55:20|967.2|966.8|967.1|966.8|967.2|966.8|967.1|966.8|0
1610981730000|2021-01-18 14:55:30|967|966.7|967|966.7|967|966.7|966.9|966.6|2
1610981740000|2021-01-18 14:55:40|966.9|966.6|967.2|966.9|967.2|966.9|966.8|966.5|1896
1610981750000|2021-01-18 14:55:50|967.3|967|967.3|967.1|967.3|967.2|967.3|967|2296
1610981760000|2021-01-18 14:56:00|967.2|966.9|967|966.7|967.2|967|967|966.7|0
1610981770000|2021-01-18 14:56:10|966.9|966.6|966.6|966.3|967|966.7|966.5|966.2|1233
1610981800000|2021-01-18 14:56:40|966.5|966.1|966.6|966.4|966.6|966.4|966.4|966.1|661
1610981860000|2021-01-18 14:57:40|966.5||966.6||966.6||966.5||98
1610981870000|2021-01-18 14:57:50|966.7|966.5|967.2|966.8|967.3|966.8|966.7|966.5|3722
1610981880000|2021-01-18 14:58:00|967.3||967.3||967.3||967.2||0
1610981890000|2021-01-18 14:58:10|967.2||967.3||967.3||967.2||0
1610981900000|2021-01-18 14:58:20|967.2|966.7|967.2|966.9|967.2|967|967|966.7|1871
1610981910000|2021-01-18 14:58:30|967.1|966.8|967.1|966.8|967.1|966.8|967.1|966.8|0
1610981940000|2021-01-18 14:59:00|967|966.7|966.6|966.4|967|966.7|966.6|966.3|0
1610981950000|2021-01-18 14:59:10|966.7||966.7||966.7||966.7||0
1610981970000|2021-01-18 14:59:30|966.6|966.3|967.1|966.6|967.1|966.7|966.6|966.2|5788
1610981980000|2021-01-18 14:59:40|967||967||967||967||0
1610981990000|2021-01-18 14:59:50|966.9|966.5|966.8|966.4|966.9|966.5|966.8|966.4|0
1610982000000|2021-01-18 15:00:00|966.9|966.5|967.1|966.8|967.2|966.8|966.9|966.5|951
1610982010000|2021-01-18 15:00:10|967|966.7|966.7|966.4|967|966.7|966.7|966.4|0
1610982020000|2021-01-18 15:00:20|966.6||966.6||966.6||966.6||0
1610982040000|2021-01-18 15:00:40|966.5|966.3|966.6|966.2|966.6|966.3|966.5|966.2|0
1610982050000|2021-01-18 15:00:50|966.7|966.3|966.6|966.2|966.7|966.4|966.6|966.2|1910
1610982060000|2021-01-18 15:01:00|966.7||966.6||966.7||966.6||0
1610982070000|2021-01-18 15:01:10|966.7||966.7||966.7||966.7||0
1610982080000|2021-01-18 15:01:20|966.8|966.3|967.1|966.9|967.1|967|966.8|966.3|2546
1610982090000|2021-01-18 15:01:30|967.2|967|967.2|967.1|967.3|967.2|967.2|967|1948
1610982100000|2021-01-18 15:01:40|967.3|967.2|967.5|967.2|967.9|967.5|967.3|967.1|5974
1610982110000|2021-01-18 15:01:50|967.6|967.3|967.5|967.3|967.6|967.3|967.5|967.3|124
1610982130000|2021-01-18 15:02:10|967.6|967.4|968.1|967.8|968.2|967.8|967.6|967.4|2530
1610982140000|2021-01-18 15:02:20|968.2|968|968.2|968|968.3|968|968.1|968|0
1610982150000|2021-01-18 15:02:30|968.1|967.9|968|967.8|968.1|967.9|968|967.8|750
1610982160000|2021-01-18 15:02:40|967.9|967.7|967.8|967.7|967.9|967.7|967.7|967.6|3041
1610982180000|2021-01-18 15:03:00|967.7|967.5|967.5|967.2|967.7|967.5|967.4|967.1|1118
1610982190000|2021-01-18 15:03:10|967.4|967.1|967.5|967.1|967.5|967.2|967.2|967|1117
1610982200000|2021-01-18 15:03:20|967.4|967.2|967.4|967.1|967.6|967.3|967.4|967.1|600
1610982210000|2021-01-18 15:03:30||967||967.2||967.2||967|0
1610982220000|2021-01-18 15:03:40|967.3|967.1|967.4|967|967.4|967.1|967.2|966.9|0
1610982230000|2021-01-18 15:03:50|967.3|966.9|967.2|966.8|967.3|967|967.2|966.8|0
1610982250000|2021-01-18 15:04:10|967.3|966.9|967.6|967.2|967.6|967.3|967.3|966.9|1879
1610982270000|2021-01-18 15:04:30|967.5|967.1|967.3|967|967.5|967.1|967.1|966.8|564
1610982280000|2021-01-18 15:04:40|967.2|966.9|967|966.6|967.3|966.9|966.9|966.6|1557
1610982290000|2021-01-18 15:04:50|966.9|966.5|966.8|966.5|967|966.5|966.8|966.5|0
1610982300000|2021-01-18 15:05:00|966.9|966.6|967|966.8|967|966.8|966.8|966.6|45
1610982310000|2021-01-18 15:05:10|967.2|966.9|967.6|967.2|967.6|967.2|967|966.9|2562
1610982340000|2021-01-18 15:05:40||967.3||967.3||967.3||967.2|0
1610982350000|2021-01-18 15:05:50|967.7|967.4|967.6|967.2|967.7|967.4|967.6|967.2|2600
1610982370000|2021-01-18 15:06:10|967.7|967.3|967.8|967.4|967.8|967.5|967.7|967.3|1142
1610982380000|2021-01-18 15:06:20|967.7|967.5|967.8|967.6|967.8|967.6|967.7|967.5|1953
1610982390000|2021-01-18 15:06:30|967.9|967.7|968.2|967.8|968.2|967.8|967.9|967.7|1401
1610982400000|2021-01-18 15:06:40|968.3||968.3||968.3||968.3||0
1610982410000|2021-01-18 15:06:50|968.2|967.9|968.4|968|968.5|968|968|967.8|915
1610982430000|2021-01-18 15:07:10|968.5|968.1|969.2|968.8|969.3|968.8|968.5|968.1|4606
1610982440000|2021-01-18 15:07:20|969.1|968.7|969|968.6|969.2|968.7|969|968.6|0
1610982450000|2021-01-18 15:07:30|969.1|968.8|969.2|968.8|969.2|968.9|969|968.7|0
1610982460000|2021-01-18 15:07:40|969.3|968.9|969.2|968.8|969.3|969|969.2|968.8|150
1610982470000|2021-01-18 15:07:50|969.1|968.7|969.2|968.8|969.3|968.8|969|968.7|2300
1610982480000|2021-01-18 15:08:00|969.1||969.2||969.4||969.1||0
1610982490000|2021-01-18 15:08:10|969.3||969.3||969.3||969.2||0
1610982500000|2021-01-18 15:08:20|969.4|968.9|969.3|969|969.4|969|969.2|968.9|0
1610982510000|2021-01-18 15:08:30|969.2|968.9|969.2|968.9|969.2|968.9|969.2|968.9|0
1610982520000|2021-01-18 15:08:40|969.1|969|969|968.6|969.1|969|968.7|968.5|4310
1610982530000|2021-01-18 15:08:50|968.9||968.9||969||968.9||0
1610982540000|2021-01-18 15:09:00|969||968.9||969||968.9||0
1610982550000|2021-01-18 15:09:10|968.8|968.5|968.6|968.2|968.8|968.5|968.5|968.2|806
1610982560000|2021-01-18 15:09:20|968.5|968.3|968.7|968.4|968.8|968.6|968.5|968.3|2085
1610982570000|2021-01-18 15:09:30|968.6|968.2|968.4|968|968.6|968.2|968.4|968|527
1610982580000|2021-01-18 15:09:40|968.3|967.9|968.1|968|968.3|968|968|967.7|1367
1610982590000|2021-01-18 15:09:50|968.2|968.1|968.3|968|968.5|968.2|968.2|968|2513
1610982600000|2021-01-18 15:10:00|968.2|967.9|967.9|967.4|968.2|967.9|967.7|967.4|422
1610982610000|2021-01-18 15:10:10|967.8|967.3|968.1|967.6|968.1|967.6|967.6|967.2|585
1610982620000|2021-01-18 15:10:20|968|967.5|967.8|967.4|968.1|967.6|967.8|967.4|0
1610982630000|2021-01-18 15:10:30|967.7|967.3|967.2|966.9|967.7|967.3|967.2|966.8|0
1610982640000|2021-01-18 15:10:40|967.3|967|967.6|967.3|967.7|967.3|967.2|967|937
1610982650000|2021-01-18 15:10:50||967.2||967.2||967.2||967.1|0
1610982660000|2021-01-18 15:11:00|967.5|967.3|967.6|967.2|967.6|967.3|967.3|966.9|267
1610982670000|2021-01-18 15:11:10|967.5|967.1|967.4|967.1|967.5|967.1|967.4|967.1|0
1610982680000|2021-01-18 15:11:20|967.3|967.2|967.5|967.1|967.6|967.3|967.3|967.1|1013
1610982690000|2021-01-18 15:11:30|967.4|967.2|967.6|967.3|967.7|967.3|967.4|967.2|0
1610982700000|2021-01-18 15:11:40|967.7||967.7||967.7||967.7||0
1610982710000|2021-01-18 15:11:50|967.6|967.1|967.6|967.3|967.7|967.3|967.4|967.1|4571
1610982720000|2021-01-18 15:12:00|967.5|967.2|967.4|967.2|967.5|967.3|967.3|967.2|742
1610982740000|2021-01-18 15:12:20|967.3|967|967.1|966.8|967.3|967|967|966.7|500
1610982750000|2021-01-18 15:12:30|967|966.7|967|966.6|967|966.7|967|966.5|0
1610982760000|2021-01-18 15:12:40|966.9|966.7|966.9|966.7|967|966.8|966.6|966.3|4982
1610982770000|2021-01-18 15:12:50|966.8|966.6|967.1|966.6|967.2|966.6|966.7|966.4|1139
1610982780000|2021-01-18 15:13:00|967||967||967||967||0
1610982800000|2021-01-18 15:13:20|966.9|966.7|967.3|967|967.3|967|966.9|966.7|330
1610982810000|2021-01-18 15:13:30|967.4|967.1|967.3|967.1|967.4|967.1|967.3|967|0
1610982820000|2021-01-18 15:13:40|967.2|967|966.7|966.4|967.2|967|966.7|966.4|1908
1610982830000|2021-01-18 15:13:50||966.5||966.6||966.6||966.5|0
1610982840000|2021-01-18 15:14:00|966.6|966.5|966.3|966|966.7|966.5|966.2|966|6103
1610982850000|2021-01-18 15:14:10|966.4|966.1|966.4|966.1|966.4|966.3|966.4|966|2252
1610982860000|2021-01-18 15:14:20||966.2||966.1||966.2||966.1|9
1610982870000|2021-01-18 15:14:30|966.5|966.2|967.1|966.7|967.1|966.8|966.5|966.2|2870
1610982880000|2021-01-18 15:14:40|967|966.6|967.5|967.2|967.6|967.3|966.9|966.5|17832
1610982890000|2021-01-18 15:14:50|967.6|967.3|967.7|967.5|967.9|967.7|967.4|967.2|4572
1610982900000|2021-01-18 15:15:00|967.8|967.6|967.9|967.6|968|967.7|967.6|967.5|2524
1610982910000|2021-01-18 15:15:10|968|967.7|968.2|967.9|968.2|967.9|968|967.6|0
1610982920000|2021-01-18 15:15:20|968.1||968.2||968.2||968.1||0
1610982930000|2021-01-18 15:15:30|968.1|967.8|967.9|967.6|968.1|967.8|967.9|967.5|0
1610982940000|2021-01-18 15:15:40|968||968.1||968.1||968||0
1610982960000|2021-01-18 15:16:00|968.2|967.7|968.1|967.6|968.2|967.8|968.1|967.6|1212
1610982980000|2021-01-18 15:16:20|968|967.7|967.9|967.7|968|967.7|967.6|967.4|3023
1610982990000|2021-01-18 15:16:30|967.8|967.6|967.7|967.3|968|967.7|967.4|967.2|7630
1610983010000|2021-01-18 15:16:50|967.8|967.4|967.8|967.5|967.8|967.5|967.7|967.4|2738
1610983040000|2021-01-18 15:17:20||967.6||967.5||967.6||967.5|9
1610983050000|2021-01-18 15:17:30|967.7|967.4|967.4|967.1|967.7|967.4|967.4|967.1|0
1610983060000|2021-01-18 15:17:40|967.3|967|967.3|967.1|967.3|967.1|967.2|966.9|0
1610983070000|2021-01-18 15:17:50||967||967.1||967.1||967|0
1610983080000|2021-01-18 15:18:00|967.4|967.2|966.8|966.4|967.4|967.2|966.7|966.4|2222
1610983090000|2021-01-18 15:18:10|966.7|966.3|966.6|966.4|966.7|966.4|966.6|966.3|0
1610983100000|2021-01-18 15:18:20|966.5|966.3|966.3|966.1|966.6|966.3|966.3|966|0
1610983110000|2021-01-18 15:18:30||966||966.1||966.1||966|0
1610983120000|2021-01-18 15:18:40||966.2||966.1||966.2||966.1|0
1610983140000|2021-01-18 15:19:00|966.4|966.2|966.5|966.2|966.6|966.4|966.4|966.2|4369
1610983150000|2021-01-18 15:19:10||966.1||966||966.1||966|0
1610983160000|2021-01-18 15:19:20||966.1||966||966.2||966|0
1610983170000|2021-01-18 15:19:30||966.1||966.1||966.1||966|0
1610983180000|2021-01-18 15:19:40||966.2||966.1||966.2||966.1|0
1610983190000|2021-01-18 15:19:50||966.2||966.1||966.2||966|0
1610983210000|2021-01-18 15:20:10|966.6|966.2|966.6|966.4|966.6|966.5|966.6|966.2|464
1610983220000|2021-01-18 15:20:20|966.8|966.5|966.8|966.5|967|966.7|966.8|966.5|3880
1610983230000|2021-01-18 15:20:30|966.9|966.4|967|966.8|967.1|966.8|966.9|966.4|879
1610983240000|2021-01-18 15:20:40|967.1|966.9|967.2|966.7|967.2|967|967.1|966.7|200
1610983250000|2021-01-18 15:20:50|967.1|966.6|967|966.7|967.1|966.7|967|966.6|0
1610983280000|2021-01-18 15:21:20|967.2|966.8|967.2|966.9|967.2|966.9|967.2|966.8|0
1610983290000|2021-01-18 15:21:30|967.3|967|967.6|967.3|967.7|967.3|967.3|966.9|4300
1610983310000|2021-01-18 15:21:50|967.5|967.2|967.6|967.1|967.6|967.2|967.3|967.1|732
1610983320000|2021-01-18 15:22:00|967.7|967.2|968|967.7|968.1|967.7|967.7|967.2|0
1610983330000|2021-01-18 15:22:10|968.1|967.8|968.1|967.7|968.2|967.8|968.1|967.7|0
1610983380000|2021-01-18 15:23:00|968|967.6|968.4|968|968.5|968.1|967.9|967.6|0
1610983390000|2021-01-18 15:23:10|968.5|968.1|968.4|968.1|969|968.7|968.2|968|18824
1610983400000|2021-01-18 15:23:20|968.5|968.2|968.6|968.3|968.6|968.4|968.5|968.1|1564
1610983410000|2021-01-18 15:23:30|968.5||968.6||968.6||968.5||0
1610983430000|2021-01-18 15:23:50|968.5||968.5||968.5||968.5||0
1610983440000|2021-01-18 15:24:00|968.6|968.4|968.7|968.6|968.7|968.6|968.6|968.4|3425
1610983480000|2021-01-18 15:24:40|968.6|968.5|968.6|968.4|968.6|968.5|968.6|968.4|83
1610983490000|2021-01-18 15:24:50|968.7|968.5|968.7|968.4|968.7|968.5|968.5|968.4|683
1610983500000|2021-01-18 15:25:00|968.8|968.5|968.9|968.6|969|968.7|968.8|968.4|2145
1610983510000|2021-01-18 15:25:10||968.5||968.5||968.5||968.5|0
1610983520000|2021-01-18 15:25:20|969||968.9||969||968.9||0
1610983530000|2021-01-18 15:25:30|969||968.9||969||968.9||0
1610983540000|2021-01-18 15:25:40|969||968.9||969||968.8||0
1610983550000|2021-01-18 15:25:50|968.8|968.6|968.8|968.6|968.9|968.7|968.8|968.6|0
1610983560000|2021-01-18 15:26:00|968.7|968.4|968.4|968.2|968.7|968.4|968.3|968.1|3939
1610983570000|2021-01-18 15:26:10|968.3|968.1|968.3|968.2|968.3|968.2|968.2|967.9|5341
1610983580000|2021-01-18 15:26:20|968.2|968.1|968|967.7|968.2|968.1|968|967.7|465
1610983590000|2021-01-18 15:26:30||967.8||967.8||967.8||967.7|236
1610983600000|2021-01-18 15:26:40|967.9|967.6|968|967.7|968|967.7|967.8|967.6|0
1610983610000|2021-01-18 15:26:50|967.9|967.6|968|967.7|968|967.7|967.9|967.6|0
1610983620000|2021-01-18 15:27:00|967.9|967.6|967.9|967.5|967.9|967.6|967.8|967.5|0
1610983630000|2021-01-18 15:27:10|968|967.6|968.2|968|968.2|968.1|968|967.6|9751
1610983650000|2021-01-18 15:27:30||967.9||968||968||967.9|0
1610983660000|2021-01-18 15:27:40|968.1|967.9|967.9|967.6|968.1|967.9|967.9|967.6|570
1610983670000|2021-01-18 15:27:50|967.8|967.5|967.6|967.5|967.8|967.5|967.6|967.5|1447
1610983680000|2021-01-18 15:28:00|967.7|967.6|967.8|967.5|967.8|967.6|967.7|967.5|4308
1610983690000|2021-01-18 15:28:10|967.7|967.6|967.9|967.6|967.9|967.7|967.7|967.6|1468
1610983700000|2021-01-18 15:28:20|967.8|967.5|967.5|967.2|967.8|967.5|967.2|967|4353
1610983710000|2021-01-18 15:28:30|967.4|967.1|966.7|966.5|967.4|967.2|966.7|966.5|2460
1610983720000|2021-01-18 15:28:40|966.6|966.4|966.7|966.4|966.9|966.5|966.2|966|5969
1610983730000|2021-01-18 15:28:50||966.3||966.4||966.4||966.3|0
1610983740000|2021-01-18 15:29:00|966.6|966.5|966.5|966.3|966.6|966.5|966.4|966.2|9
1610983750000|2021-01-18 15:29:10|966.4|966.2|966.4|966.2|966.5|966.3|966.4|966.2|1905
1610983760000|2021-01-18 15:29:20|966.3|966.1|966.4|966.1|966.5|966.4|966.1|965.9|5830
1610983770000|2021-01-18 15:29:30||966||966||966||965.9|0
1610983780000|2021-01-18 15:29:40|966.3|965.9|966.2|966|966.3|966|966.2|965.9|0
1610983790000|2021-01-18 15:29:50|966.1|965.9|965.9|965.7|966.1|965.9|965.9|965.7|1031
1610983800000|2021-01-18 15:30:00|966.1|965.8|966.3|966|966.3|966.2|966.1|965.7|3103
1610983810000|2021-01-18 15:30:10|966.2|965.9|966.2|965.8|966.3|966|966.2|965.8|0
1610983820000|2021-01-18 15:30:20|966.3|965.9|966.2|965.8|966.3|966|966.1|965.8|0
1610983830000|2021-01-18 15:30:30|966|965.9|966.1|965.8|966.2|965.9|966|965.7|462
1610983840000|2021-01-18 15:30:40|966.2|965.9|966.4|966|966.4|966|966.1|965.9|0
1610983850000|2021-01-18 15:30:50|966.5|966.1|966.7|966.4|966.7|966.4|966.4|966.1|1527
1610983860000|2021-01-18 15:31:00|966.6|966.3|966.7|966.4|966.7|966.4|966.6|966.3|0
1610983870000|2021-01-18 15:31:10|966.6|966.3|966.6|966.2|966.7|966.3|966.5|966.2|918
1610983880000|2021-01-18 15:31:20|966.5||966.6||966.6||966.5||200
1610983890000|2021-01-18 15:31:30|966.7|966.3|966.7|966.5|966.7|966.5|966.7|966.3|1232
1610983910000|2021-01-18 15:31:50||966.6||966.6||966.6||966.6|0
1610983920000|2021-01-18 15:32:00|966.8|966.7|966.9|966.6|967|966.7|966.8|966.6|1462
1610983930000|2021-01-18 15:32:10|966.8|966.5|967.1|966.7|967.1|966.8|966.7|966.5|6508
1610983940000|2021-01-18 15:32:20|967|966.6|967.1|966.6|967.1|966.6|966.9|966.6|0
1610983950000|2021-01-18 15:32:30|967||966.9||967||966.9||0
1610983970000|2021-01-18 15:32:50|966.8||966.8||966.8||966.8||0
1610983980000|2021-01-18 15:33:00|966.7|966.5|966.8|966.5|966.8|966.6|966.6|966.5|1397
1610983990000|2021-01-18 15:33:10|966.7||966.8||966.8||966.7||0
1610984000000|2021-01-18 15:33:20|966.7||966.7||966.7||966.7||0
1610984010000|2021-01-18 15:33:30|966.8||966.7||966.8||966.7||0
1610984020000|2021-01-18 15:33:40|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|1110
1610984030000|2021-01-18 15:33:50|966.3|966.1|966.4|966.1|966.4|966.1|966.3|966.1|0
1610984040000|2021-01-18 15:34:00|966.5|966.2|966.7|966.4|966.7|966.5|966.5|966.2|1766
1610984050000|2021-01-18 15:34:10|966.8|966.5|966.8|966.5|966.8|966.6|966.5|966.4|6408
1610984060000|2021-01-18 15:34:20|966.9|966.6|967.1|966.7|967.1|966.8|966.9|966.6|1233
1610984080000|2021-01-18 15:34:40|967||967||967||967||0
1610984090000|2021-01-18 15:34:50|966.9|966.6|966.9|966.5|966.9|966.6|966.6|966.4|3243
1610984100000|2021-01-18 15:35:00|967|966.6|966.9|966.5|967.1|966.9|966.8|966.5|1350
1610984110000|2021-01-18 15:35:10||966.6||966.6||966.6||966.6|0
1610984120000|2021-01-18 15:35:20|967|966.7|967.1|966.7|967.3|967|967|966.6|350
1610984130000|2021-01-18 15:35:30|967|966.8|967.1|967|967.1|967|966.9|966.8|2100
1610984140000|2021-01-18 15:35:40|967.2|966.9|967.3|967|967.3|967|967.2|966.9|0
1610984150000|2021-01-18 15:35:50|967.4|967.1|967.4|967.2|967.7|967.4|967.4|967.1|6259
1610984160000|2021-01-18 15:36:00|967.3|967.1|967.2|967.1|967.4|967.1|967.2|967.1|1625
1610984170000|2021-01-18 15:36:10|967.3||967.3||967.4||967.3||0
1610984180000|2021-01-18 15:36:20|967.4|967.2|967.3|967.1|967.4|967.2|967.3|967.1|0
1610984190000|2021-01-18 15:36:30|967.4|967.2|967.6|967.4|968.1|967.9|967.4|967.2|15939
1610984200000|2021-01-18 15:36:40|967.5|967.3|967.6|967.3|967.6|967.3|967.4|967.2|986
1610984210000|2021-01-18 15:36:50|967.5|967.2|967.5|967.3|967.6|967.3|967.5|967.2|0
1610984220000|2021-01-18 15:37:00|967.4|967.4|967.7|967.4|967.7|967.5|967.4|967.4|1515
1610984250000|2021-01-18 15:37:30|967.8|967.5|968|967.6|968.1|967.8|967.8|967.5|501
1610984260000|2021-01-18 15:37:40|967.9|967.7|967.8|967.6|967.9|967.7|967.8|967.5|0
1610984270000|2021-01-18 15:37:50|967.9|967.5|968.3|968|968.4|968.1|967.9|967.5|2558
1610984280000|2021-01-18 15:38:00|968.4|968.1|968.3|968|968.5|968.2|968.3|967.9|2157
1610984290000|2021-01-18 15:38:10|968.4|968.1|968.4|968.1|968.5|968.2|968.3|968|1509
1610984300000|2021-01-18 15:38:20|968.5|968.2|968.5|968.2|968.5|968.2|968.5|968.2|0
1610984310000|2021-01-18 15:38:30|968.4|968.1|968.4|968.1|968.5|968.2|968.3|968.1|1461
1610984320000|2021-01-18 15:38:40|968.3|968|968.5|968.2|968.5|968.2|968.2|968|1619
1610984340000|2021-01-18 15:39:00|968.6|968.3|968.7|968.4|968.8|968.5|968.6|968.3|1005
1610984360000|2021-01-18 15:39:20|968.6|968.3|968.5|968.1|968.6|968.3|968.4|968.1|1060
1610984370000|2021-01-18 15:39:30|968.4|968|968.2|967.9|968.4|968|968|967.7|2576
1610984380000|2021-01-18 15:39:40|968.1|968|968.3|968|968.3|968|968.1|968|0
1610984390000|2021-01-18 15:39:50|968.2|967.9|968.3|968|968.3|968.2|968.2|967.9|1
1610984400000|2021-01-18 15:40:00|968.2|967.9|968.3|968|968.3|968|968.2|967.9|0
1610984410000|2021-01-18 15:40:10|968.2|967.9|968.2|967.8|968.2|967.9|968.2|967.8|645
1610984430000|2021-01-18 15:40:30|968||968||968||968||0
1610984440000|2021-01-18 15:40:40|967.9|967.7|967.8|967.4|967.9|967.7|967.7|967.4|1683
1610984450000|2021-01-18 15:40:50|967.7||967.8||967.8||967.7||0
1610984470000|2021-01-18 15:41:10|967.7||967.7||967.7||967.7||0
1610984480000|2021-01-18 15:41:20|967.8|967.5|967.9|967.8|967.9|967.8|967.8|967.5|1291
1610984490000|2021-01-18 15:41:30|968|967.9|967.7|967.4|968|967.9|967.6|967.4|1441
1610984500000|2021-01-18 15:41:40|967.6|967.3|967.6|967.3|967.6|967.3|967.5|967.2|0
1610984510000|2021-01-18 15:41:50|967.5||967.6||967.6||967.5||0
1610984520000|2021-01-18 15:42:00|967.5|967.2|967.5|967.2|967.6|967.2|967.5|967.2|0
1610984540000|2021-01-18 15:42:20||967.3||967.2||967.3||967.2|0
1610984550000|2021-01-18 15:42:30|967.4|967.1|967.5|967|967.5|967.1|967.1|966.9|1824
1610984560000|2021-01-18 15:42:40||967.1||967.2||967.2||967.1|0
1610984580000|2021-01-18 15:43:00|967.4|967.1|967.5|967.2|967.5|967.2|967.4|967|0
1610984590000|2021-01-18 15:43:10|967.6|967.3|967.7|967.4|967.9|967.6|967.6|967.3|10514
1610984610000|2021-01-18 15:43:30|967.6||967.7||967.7||967.5||0
1610984640000|2021-01-18 15:44:00|967.6|967.5|967.6|967.4|967.6|967.5|967.6|967.4|0
1610984650000|2021-01-18 15:44:10|967.7|967.5|968|967.7|968|967.8|967.7|967.4|3503
1610984660000|2021-01-18 15:44:20|||||||||8
1610984670000|2021-01-18 15:44:30|967.9||968||968||967.9||0
1610984680000|2021-01-18 15:44:40|967.9|967.6|967.9|967.7|967.9|967.7|967.9|967.6|0
1610984690000|2021-01-18 15:44:50|967.7|967.5|967.3|966.9|967.7|967.5|967|966.8|25053
1610984700000|2021-01-18 15:45:00|967.4|967|967.5|967.4|967.5|967.4|967.4|967|2346
1610984710000|2021-01-18 15:45:10|967.6|967.3|967.6|967.3|967.6|967.4|967.6|967.3|259
1610984720000|2021-01-18 15:45:20|967.5|967.2|967.5|967.2|967.5|967.2|967.4|967.2|0
1610984730000|2021-01-18 15:45:30||967.3||967.2||967.3||967.2|0
1610984740000|2021-01-18 15:45:40||967.3||967.3||967.3||967.3|0
1610984750000|2021-01-18 15:45:50|967.4|967.2|967.5|967.2|967.5|967.2|967.4|967.2|0
1610984760000|2021-01-18 15:46:00|967.6|967.3|967.5|967.3|967.6|967.3|967.5|967.2|0
1610984770000|2021-01-18 15:46:10|967.6||967.6||967.7||967.6||0
1610984780000|2021-01-18 15:46:20||967.4||967.3||967.4||967.3|0
1610984790000|2021-01-18 15:46:30|967.5|967.2|967.5|967.3|967.5|967.3|967.3|967.2|1812
1610984810000|2021-01-18 15:46:50||967.2||967.2||967.2||967.2|0
1610984820000|2021-01-18 15:47:00||967.3||967.2||967.3||967.2|9
1610984840000|2021-01-18 15:47:20|967.2|967.1|967.2|966.9|967.2|967.1|967.2|966.9|4889
1610984850000|2021-01-18 15:47:30||967||967||967||967|0
1610984870000|2021-01-18 15:47:50|967.1|967.1|967.1|966.8|967.2|967.1|967|966.8|3207
1610984880000|2021-01-18 15:48:00||966.9||966.8||966.9||966.8|0
1610984920000|2021-01-18 15:48:40|967|966.9|967.1|966.8|967.1|966.9|967|966.8|75
1610984930000|2021-01-18 15:48:50|967||967.1||967.1||966.9||0
1610984940000|2021-01-18 15:49:00|967.2|966.9|967.1|966.8|967.2|967.1|967.1|966.8|6612
1610984950000|2021-01-18 15:49:10|967.2|966.9|967.1|966.8|967.2|966.9|967.1|966.8|0
1610984970000|2021-01-18 15:49:30|967.2|966.9|967.2|966.9|967.2|967|967.1|966.9|0
1610984980000|2021-01-18 15:49:40|967.1||967.2||967.2||967.1||0
1610984990000|2021-01-18 15:49:50|967.3|967.1|967.6|967.4|967.7|967.4|967.3|967.1|3000
1610985000000|2021-01-18 15:50:00|967.7|967.5|967.6|967.4|967.7|967.5|967.6|967.4|8
1610985010000|2021-01-18 15:50:10|967.5|967.3|967.4|967.1|967.6|967.3|967.4|967.1|2950
1610985040000|2021-01-18 15:50:40|967.5|967.2|967.9|967.5|967.9|967.6|967.5|967.2|5983
1610985050000|2021-01-18 15:50:50|||||||||25
1610985060000|2021-01-18 15:51:00|967.8||968||968||967.7||0
1610985070000|2021-01-18 15:51:10|967.9||967.9||967.9||967.9||0
1610985090000|2021-01-18 15:51:30|967.8||967.9||967.9||967.8||0
1610985100000|2021-01-18 15:51:40|968|967.6|968|967.9|968|967.9|968|967.6|101
1610985110000|2021-01-18 15:51:50|967.9|967.8|967.9|967.6|968|967.8|967.8|967.6|6408
1610985120000|2021-01-18 15:52:00|967.8|967.7|967.9|967.6|967.9|967.7|967.8|967.6|936
1610985130000|2021-01-18 15:52:10|968|967.7|967.9|967.6|968|967.7|967.9|967.6|0
1610985140000|2021-01-18 15:52:20|967.8|967.5|967.8|967.5|967.8|967.6|967.7|967.5|2100
1610985150000|2021-01-18 15:52:30|967.9|967.6|967.8|967.6|967.9|967.7|967.8|967.6|1910
1610985160000|2021-01-18 15:52:40|967.9|967.5|967.9|967.8|967.9|967.8|967.9|967.5|218
1610985170000|2021-01-18 15:52:50|968|967.9|968.1|967.9|968.1|968|968|967.8|6899
1610985180000|2021-01-18 15:53:00|968.2|968|968.1|967.9|968.3|968.1|968.1|967.8|7244
1610985190000|2021-01-18 15:53:10|968|968|967.9|967.6|968.1|968|967.7|967.6|663
1610985200000|2021-01-18 15:53:20|968|967.7|968.1|967.7|968.1|967.7|967.9|967.7|0
1610985210000|2021-01-18 15:53:30|968||967.9||968||967.9||0
1610985220000|2021-01-18 15:53:40|967.8|967.6|967.8|967.7|967.8|967.7|967.6|967.4|3675
1610985230000|2021-01-18 15:53:50||967.6||967.5||967.6||967.5|0
1610985240000|2021-01-18 15:54:00|967.9|967.6|968|967.8|968|967.8|967.9|967.6|1211
1610985250000|2021-01-18 15:54:10|968.1|967.9|968.2|968|968.2|968.1|968.1|967.9|7352
1610985260000|2021-01-18 15:54:20||968.1||968.1||968.1||968.1|0
1610985290000|2021-01-18 15:54:50|968.3|968.2|968.3|968.1|968.4|968.2|968.3|968.1|5114
1610985300000|2021-01-18 15:55:00|968.2|968|968.1|967.9|968.3|968.1|968.1|967.9|6265
1610985310000|2021-01-18 15:55:10|968.2|968|968.3|968|968.3|968|968.2|967.9|500
1610985320000|2021-01-18 15:55:20|968.4|968.1|968.8|968.5|968.9|968.6|968.4|968.1|1705
1610985330000|2021-01-18 15:55:30|968.9|968.6|968.9|968.7|969|968.7|968.8|968.6|1109
1610985340000|2021-01-18 15:55:40|969|968.8|969|968.8|969|968.8|969|968.8|0
1610985350000|2021-01-18 15:55:50|968.9||969||969||968.9||0
1610985360000|2021-01-18 15:56:00|968.9|968.7|969|968.8|969|968.8|968.9|968.7|1299
1610985380000|2021-01-18 15:56:20|968.9|968.9|969|968.8|969|968.9|968.9|968.7|1728
1610985390000|2021-01-18 15:56:30|969.1|968.9|969.2|968.9|969.2|969|969.1|968.9|2100
1610985400000|2021-01-18 15:56:40|969.3|969|969.1|968.9|969.4|969.1|969.1|968.9|1212
1610985410000|2021-01-18 15:56:50|969|968.8|968.9|968.7|969|968.8|968.9|968.6|0
1610985420000|2021-01-18 15:57:00|968.8|968.6|968.7|968.5|968.9|968.7|968.7|968.5|200
1610985430000|2021-01-18 15:57:10|968.8|968.4|968.8|968.5|968.8|968.5|968.8|968.4|0
1610985440000|2021-01-18 15:57:20|968.9|968.6|969.5|969.1|969.6|969.4|968.9|968.6|29819
1610985450000|2021-01-18 15:57:30|969.6|969.2|969.6|969.5|969.8|969.5|969.5|969.2|527
1610985460000|2021-01-18 15:57:40|969.5|969.4|969.6|969.3|969.6|969.4|969.5|969.3|7072
1610985470000|2021-01-18 15:57:50|969.5|969.4|969.5|969.3|969.5|969.5|969.5|969.3|1303
1610985480000|2021-01-18 15:58:00|969.4|969.2|969.3|969.2|969.4|969.2|969.3|969.1|609
1610985490000|2021-01-18 15:58:10|969.2|969.1|969.2|969|969.2|969.1|969.2|969|495
1610985500000|2021-01-18 15:58:20||968.9||969.1||969.1||968.9|0
1610985510000|2021-01-18 15:58:30|969.1|969|969|968.7|969.1|969|968.9|968.7|1160
1610985520000|2021-01-18 15:58:40||968.6||968.7||968.7||968.6|0
1610985530000|2021-01-18 15:58:50||968.6||968.7||968.7||968.6|0
1610985540000|2021-01-18 15:59:00|968.9|968.6|968.7|968.6|968.9|968.6|968.7|968.6|0
1610985550000|2021-01-18 15:59:10|968.6|968.5|968.8|968.7|968.8|968.7|968.5|968.4|3559
1610985560000|2021-01-18 15:59:20|968.7|968.6|968.7|968.5|968.8|968.6|968.7|968.5|481
1610985570000|2021-01-18 15:59:30|968.8|968.6|968.8|968.7|968.8|968.7|968.8|968.6|1875
1610985580000|2021-01-18 15:59:40|968.7|968.6|968.5|968.3|968.7|968.6|968.5|968.3|5285
1610985590000|2021-01-18 15:59:50|968.6|968.4|968.6|968.5|968.6|968.5|968.6|968.4|600
1610985600000|2021-01-18 16:00:00|968.8|968.6|968.8|968.6|969.2|968.8|968.8|968.6|15397
1610985610000|2021-01-18 16:00:10|968.6|968.5|968.6|968.3|968.8|968.5|968.5|968.3|6432
1610985620000|2021-01-18 16:00:20|968.7|968.5|968.8|968.6|968.8|968.6|968.7|968.5|0
1610985630000|2021-01-18 16:00:30|968.9|968.7|969|968.8|969|968.8|968.9|968.7|2529
1610985640000|2021-01-18 16:00:40|968.9|968.7|968.8|968.6|968.9|968.7|968.8|968.6|2137
1610985650000|2021-01-18 16:00:50|968.7|968.5|968.6|968.4|968.7|968.5|968.6|968.4|8960
1610985670000|2021-01-18 16:01:10|968.7|968.5|968.6|968.4|968.7|968.5|968.5|968.4|0
1610985680000|2021-01-18 16:01:20|968.5|968.3|968.4|968.2|968.5|968.3|968.3|968.2|3496
1610985690000|2021-01-18 16:01:30|968.5|968.3|968.5|968.3|968.5|968.3|968.5|968.3|600
1610985700000|2021-01-18 16:01:40|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|1294
1610985720000|2021-01-18 16:02:00|968.5|968.3|968.6|968.4|968.6|968.4|968.4|968.3|2300
1610985730000|2021-01-18 16:02:10||968.5||968.5||968.5||968.5|0
1610985740000|2021-01-18 16:02:20|968.7|968.6|968.7|968.5|968.7|968.6|968.6|968.5|6740
1610985750000|2021-01-18 16:02:30|||||||||600
1610985760000|2021-01-18 16:02:40|968.6|968.4|968.6|968.4|968.6|968.4|968.5|968.3|2010
1610985770000|2021-01-18 16:02:50|968.7|968.5|968.8|968.7|969|968.7|968.7|968.5|2376
1610985780000|2021-01-18 16:03:00|968.7|968.6|968.7|968.5|968.7|968.6|968.7|968.5|529
1610985790000|2021-01-18 16:03:10|968.8|968.6|968.8|968.5|968.9|968.6|968.7|968.5|1947
1610985800000|2021-01-18 16:03:20||968.6||968.6||968.6||968.6|0
1610985810000|2021-01-18 16:03:30|||||||||9
1610985830000|2021-01-18 16:03:50|968.7|968.7|968.8|968.6|968.8|968.7|968.7|968.5|7502
1610985850000|2021-01-18 16:04:10||968.7||968.7||968.7||968.7|0
1610985870000|2021-01-18 16:04:30|968.9|968.8|969.2|968.9|969.2|968.9|968.9|968.7|3415
1610985880000|2021-01-18 16:04:40|969.1|968.8|969|968.9|969.1|968.9|969|968.8|9098
1610985890000|2021-01-18 16:04:50|969.1||969.1||969.1||969.1||0
1610985900000|2021-01-18 16:05:00|969|968.8|968.9|968.8|969|968.9|968.9|968.8|3427
1610985910000|2021-01-18 16:05:10|969||969||969||969||0
1610985920000|2021-01-18 16:05:20|968.9||969||969||968.9||170
1610985930000|2021-01-18 16:05:30||968.9||968.9||968.9||968.9|0
1610985940000|2021-01-18 16:05:40|969.1||969.1||969.1||969.1||1737
1610985960000|2021-01-18 16:06:00|969||969||969||969||44
1610985970000|2021-01-18 16:06:10|968.9|968.8|968.9|968.8|969|968.8|968.8|968.7|6816
1610985980000|2021-01-18 16:06:20|969|968.9|969|968.8|969.1|968.9|968.9|968.8|2658
1610985990000|2021-01-18 16:06:30|968.9||968.9||968.9||968.9||0
1610986000000|2021-01-18 16:06:40|||||||||265
1610986010000|2021-01-18 16:06:50|968.8|968.4|968.7|968.5|968.8|968.7|968.6|968.4|24326
1610986020000|2021-01-18 16:07:00|968.6|968.4|968.6|968.4|968.6|968.5|968.6|968.4|247
1610986030000|2021-01-18 16:07:10|968.7|968.5|968.7|968.5|968.7|968.6|968.7|968.5|1750
1610986040000|2021-01-18 16:07:20||968.6||968.6||968.6||968.6|0
1610986050000|2021-01-18 16:07:30|968.8|968.7|969.1|968.9|969.1|968.9|968.8|968.7|7280
1610986060000|2021-01-18 16:07:40|969|968.8|969|968.8|969|968.8|969|968.8|0
1610986070000|2021-01-18 16:07:50||968.9||968.9||968.9||968.8|67
1610986080000|2021-01-18 16:08:00|||||||||34
1610986100000|2021-01-18 16:08:20|968.9|968.8|969|968.8|969|968.8|968.9|968.7|1939
1610986110000|2021-01-18 16:08:30||968.9||968.9||968.9||968.9|0
1610986120000|2021-01-18 16:08:40|968.9|968.8|969|968.8|969|968.8|968.9|968.8|1217
1610986130000|2021-01-18 16:08:50|968.9|968.7|969|968.8|969|968.8|968.8|968.7|2760
1610986140000|2021-01-18 16:09:00|968.9|968.7|968.9|968.7|968.9|968.7|968.9|968.7|0
1610986150000|2021-01-18 16:09:10|968.8|968.6|968.8|968.5|968.8|968.6|968.7|968.5|3800
1610986180000|2021-01-18 16:09:40|968.7|968.4|968.4|968.2|968.8|968.4|968.4|968.2|906
1610986200000|2021-01-18 16:10:00|968.5|968.1|968.5|968.3|968.5|968.3|968.5|968.1|600
1610986220000|2021-01-18 16:10:20||968.4||968.4||968.4||968.4|0
1610986230000|2021-01-18 16:10:30|968.4|968.3|968.4|968.2|968.5|968.3|968.4|968.2|1968
1610986240000|2021-01-18 16:10:40|||||||||300
1610986250000|2021-01-18 16:10:50|968.3||968.4||968.4||968.3||0
1610986260000|2021-01-18 16:11:00|968.3|968.1|968.4|968.2|968.4|968.2|968.3|968.1|2035
1610986270000|2021-01-18 16:11:10|968.5|968.3|968.4|968.2|968.5|968.4|968.4|968.2|5284
1610986280000|2021-01-18 16:11:20|968.5||968.5||968.5||968.5||0
1610986290000|2021-01-18 16:11:30|968.4|968.3|968.4|968.2|968.4|968.3|968.4|968.2|529
1610986300000|2021-01-18 16:11:40|968.2|968|968.2|968|968.2|968|968|967.9|42078
1610986310000|2021-01-18 16:11:50|968.1|968.1|967.7|967.5|968.1|968.1|967.7|967.4|8100
1610986320000|2021-01-18 16:12:00|967.8|967.6|967.7|967.5|967.8|967.7|967.7|967.5|1519
1610986330000|2021-01-18 16:12:10|967.6|967.4|967.5|967.4|967.6|967.4|967.5|967.4|0
1610986340000|2021-01-18 16:12:20|967.4|967.3|967.5|967.3|967.5|967.3|967.4|967.3|1158
1610986360000|2021-01-18 16:12:40|967.9|967.4|968.3|968.2|968.4|968.2|967.8|967.4|34597
1610986370000|2021-01-18 16:12:50|968.4|968.3|968.5|968.4|968.5|968.4|968.4|968.3|666
1610986380000|2021-01-18 16:13:00||968.3||968.3||968.4||968.3|0
1610986390000|2021-01-18 16:13:10|968.6|968.4|968.1|968|968.6|968.4|968.1|968|8572
1610986400000|2021-01-18 16:13:20|968|967.9|967.9|967.6|968|967.9|967.6|967.4|5543
1610986410000|2021-01-18 16:13:30|967.8|967.5|967.7|967.4|967.8|967.5|967.6|967.4|876
1610986440000|2021-01-18 16:14:00||967.5||967.4||967.5||967.4|100
1610986450000|2021-01-18 16:14:10|967.6|967.3|967.7|967.4|967.7|967.4|967.5|967.3|2235
1610986510000|2021-01-18 16:15:10|967.8|967.5|967.7|967.3|967.8|967.7|967.7|967.3|6703
1610986520000|2021-01-18 16:15:20|967.8|967.4|967.6|967.4|967.8|967.5|967.6|967.4|2158
1610986530000|2021-01-18 16:15:30|967.7|967.5|967.5|967.2|967.7|967.5|967.3|967|3643
1610986540000|2021-01-18 16:15:40|967.6|967.3|967.5|967.1|967.6|967.3|967.5|967.1|8
1610986550000|2021-01-18 16:15:50|967.4|967.2|967.5|967.3|967.5|967.3|967.4|967.1|0
1610986560000|2021-01-18 16:16:00|967.4|967.2|967.6|967.4|967.6|967.4|967.4|967.2|3085
1610986570000|2021-01-18 16:16:10|967.5|967.3|967.5|967.3|967.5|967.3|967.5|967.3|0
1610986580000|2021-01-18 16:16:20|967.3|967.1|967.4|967.1|967.4|967.1|967.3|967.1|0
1610986590000|2021-01-18 16:16:30|967.3|967|967.4|967.1|967.4|967.1|967.2|967|494
1610986600000|2021-01-18 16:16:40|967.3|967.2|967.4|967|967.5|967.2|967.3|967|356
1610986610000|2021-01-18 16:16:50|967.3|967.1|967.2|967|967.3|967.1|967.2|967|259
1610986620000|2021-01-18 16:17:00|967.3|967.1|967.3|967.1|967.4|967.1|967.2|967|0
1610986640000|2021-01-18 16:17:20|967.4|967.2|967.4|967.1|967.6|967.3|967.4|967.1|1694
1610986650000|2021-01-18 16:17:30|967.5|967.2|967.4|967.2|967.5|967.2|967.3|967.1|1793
1610986660000|2021-01-18 16:17:40|967.3|967.1|967.4|967.2|967.5|967.2|967.3|967.1|0
1610986670000|2021-01-18 16:17:50|967.6|967.3|967.6|967.3|967.6|967.3|967.5|967.2|356
1610986680000|2021-01-18 16:18:00|967.5|967.2|967.6|967.3|967.6|967.3|967.5|967.2|1316
1610986690000|2021-01-18 16:18:10|967.5|967|967.3|966.9|967.6|967.1|967.3|966.9|1
1610986740000|2021-01-18 16:19:00|967.4|967|967.3|967.1|967.4|967.2|967.3|967|0
1610986750000|2021-01-18 16:19:10|967.6|967.3|967.6|967.3|967.6|967.3|967.5|967.2|1138
1610986770000|2021-01-18 16:19:30|967.5|967.2|967.4|967.2|967.5|967.2|967.3|967.1|0
1610986800000|2021-01-18 16:20:00|967.3|967|967.4|967.1|967.4|967.1|967.2|966.9|441
1610986810000|2021-01-18 16:20:10|967.3|967|967.4|967.1|967.4|967.1|967.3|967|0
1610986820000|2021-01-18 16:20:20|967.5|967|967.4|967.1|967.5|967.1|967.4|967|264
1610986840000|2021-01-18 16:20:40|967.2|967|967.2|967|967.2|967|967.2|967|9
1610986850000|2021-01-18 16:20:50|967.3|967.1|967|966.7|967.3|967.1|967|966.7|344
1610986860000|2021-01-18 16:21:00|967.1|966.8|967|966.7|967.1|966.8|967|966.7|610
1610986870000|2021-01-18 16:21:10|967.1|966.9|967.4|967.2|967.4|967.2|967|966.8|1021
1610986900000|2021-01-18 16:21:40|967.3|967.1|967.5|967.1|967.6|967.3|967.3|967.1|18195
1610986910000|2021-01-18 16:21:50|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|301
1610986920000|2021-01-18 16:22:00|967.5|967.2|967.5|967.2|967.5|967.2|967.5|967.2|744
1610986930000|2021-01-18 16:22:10|967.7|967.1|967.8|967.5|967.8|967.5|967.7|967.1|213
1610986940000|2021-01-18 16:22:20|967.7|967.4|967.8|967.5|967.8|967.5|967.7|967.4|131
1610986950000|2021-01-18 16:22:30|967.7|967.4|968|967.6|968|967.6|967.7|967.4|0
1610986960000|2021-01-18 16:22:40|967.9|967.4|967.6|967.3|967.9|967.4|967.5|967.2|1165
1610986970000|2021-01-18 16:22:50|967.7|967.4|967.5|967.3|967.7|967.4|967.5|967.3|92
1610986980000|2021-01-18 16:23:00|967.7|967.2|967.8|967.5|967.8|967.5|967.7|967.2|3885
1610986990000|2021-01-18 16:23:10|967.7|967.4|967.5|967.3|967.8|967.5|967.5|967.3|269
1610987010000|2021-01-18 16:23:30|967.6|967.4|967.7|967.4|967.7|967.4|967.6|967.4|0
1610987020000|2021-01-18 16:23:40|967.6|967.3|967.5|967.3|967.6|967.3|967.5|967.3|0
1610987030000|2021-01-18 16:23:50|967.6|967.4|967.5|967.2|967.6|967.4|967.5|967.2|3778
1610987040000|2021-01-18 16:24:00|967.2|967.3|967.9|967.5|968|967.6|967.2|967|4872
1610987050000|2021-01-18 16:24:10|967.8|967.4|967.7|967.4|967.8|967.5|967.7|967.3|1046
1610987060000|2021-01-18 16:24:20|967.8|967.2|967.4|967.2|967.8|967.2|967.4|967.2|0
1610987080000|2021-01-18 16:24:40|967.3|967.1|967.1|966.9|967.4|967.1|967.1|966.9|2022
1610987090000|2021-01-18 16:24:50|967.4|967.1|967.4|967.2|967.4|967.2|967.4|967.1|0
1610987100000|2021-01-18 16:25:00|967.3|967.1|967.3|967.1|967.5|967.2|967.3|967|4535
1610987110000|2021-01-18 16:25:10|967.4|967.2|967.3|967.1|967.6|967.2|967.3|967.1|0
1610987120000|2021-01-18 16:25:20|967.4|967.2|967.4|967.1|967.5|967.2|967.3|967.1|0
1610987130000|2021-01-18 16:25:30|967.5|967.2|967.3|967.1|967.5|967.2|967.3|967.1|0
1610987140000|2021-01-18 16:25:40|967.4|967.2|967.6|967.3|967.6|967.3|967.4|967.1|650
1610987150000|2021-01-18 16:25:50|967.7|967.4|967.8|967.4|967.8|967.4|967.7|967.4|0
1610987160000|2021-01-18 16:26:00|967.7|967.3|967.7|967.4|967.7|967.4|967.6|967.3|0
1610987180000|2021-01-18 16:26:20|967.8|967.5|967.7|967.4|967.8|967.5|967.7|967.4|2061
1610987190000|2021-01-18 16:26:30|967.8|967.5|967.8|967.5|967.8|967.5|967.8|967.5|0
1610987200000|2021-01-18 16:26:40|967.7|967.6|967.8|967.5|967.8|967.6|967.7|967.5|794
1610987210000|2021-01-18 16:26:50|968.1|967.6|968.1|967.8|968.1|967.8|968.1|967.6|320
1610987220000|2021-01-18 16:27:00|968|967.7|967.9|967.6|968|967.7|967.9|967.6|1
1610987230000|2021-01-18 16:27:10|968|967.7|967.9|967.7|968|967.7|967.9|967.6|3310
1610987240000|2021-01-18 16:27:20|968.1|967.8|968.1|967.9|968.2|968|968.1|967.8|2580
1610987250000|2021-01-18 16:27:30|968.2|968|968.1|967.9|968.2|968|968.1|967.9|0
1610987260000|2021-01-18 16:27:40|968.2|967.8|967.8|967.6|968.2|967.8|967.8|967.5|341
1610987290000|2021-01-18 16:28:10|968|967.7|968.1|967.9|968.2|968|968|967.7|0
1610987300000|2021-01-18 16:28:20|968.3|968|968.3|968|968.4|968.1|968.3|968|389
1610987310000|2021-01-18 16:28:30|968.4|968.1|968.3|968|968.4|968.1|968.3|968|1
1610987320000|2021-01-18 16:28:40|968.6|968.1|968.7|968.4|968.7|968.4|968.6|968.1|0
1610987330000|2021-01-18 16:28:50|968.6|968.3|968.6|968.3|968.7|968.5|968.6|968.3|400
1610987340000|2021-01-18 16:29:00|968.7|968.4|968.8|968.4|968.8|968.4|968.6|968.3|0
1610987350000|2021-01-18 16:29:10|968.7|968.3|969|968.7|969|968.7|968.7|968.3|2168
1610987360000|2021-01-18 16:29:20|968.9|968.6|968.8|968.5|969|968.8|968.8|968.5|377
1610987370000|2021-01-18 16:29:30|968.9|968.6|968.8|968.4|968.9|968.6|968.8|968.4|0
1610987380000|2021-01-18 16:29:40|968.9|968.5|969.4|969|969.5|969.2|968.9|968.5|1387
1610987390000|2021-01-18 16:29:50|969.5|968.9|969.5|969.1|969.6|969.2|969.5|968.9|41
1611043200000|2021-01-19 08:00:00|973.8|972.7|973.8|972.8|973.8|972.8|973.8|972.7|0
1611043210000|2021-01-19 08:00:10|973.6|971.4|973.7|971.9|974.4|974|972.7|971|21400
1611043220000|2021-01-19 08:00:20||972.1||972.1||972.5||972.1|0
1611043230000|2021-01-19 08:00:30|974|972.3|973.7|972.1|974|973|972|971.8|18884
1611043240000|2021-01-19 08:00:40|973.6|971.9|974|973|974|973.8|973.5|971.6|1530
1611043250000|2021-01-19 08:00:50|974.5|974|974.8|973.3|974.8|974.1|974.1|973.2|4080
1611043260000|2021-01-19 08:01:00|975|973.4|977.1|975.3|977.1|975.3|975|973.4|1223
1611043270000|2021-01-19 08:01:10|977.5|975.4|977.3|976.3|978|976.3|977.1|975.4|3000
1611043280000|2021-01-19 08:01:20|978|976.4|977.8|977|978|977|977.8|976.4|123
1611043290000|2021-01-19 08:01:30|977.9|977.1|976.2|975.5|979.2|977.7|976.2|975.2|16750
1611043300000|2021-01-19 08:01:40|976.4|975.7|977.1|975.8|977.1|975.8|976.4|975.7|193
1611043310000|2021-01-19 08:01:50|977|975.7|976.7|975.9|977.2|976.3|976.1|975.7|3228
1611043320000|2021-01-19 08:02:00|976.8|976|977.7|976.9|977.9|977.1|976.8|976|1577
1611043330000|2021-01-19 08:02:10|977.6|976.6|977.1|976.1|977.6|976.6|976.6|976|1625
1611043340000|2021-01-19 08:02:20|977.4|976.2|977.1|976.3|978.2|977.5|976.9|976|6997
1611043350000|2021-01-19 08:02:30|977.3|976.4|976.9|976.1|977.5|976.6|976.8|976|656
1611043360000|2021-01-19 08:02:40|977|976|977|976.1|977.2|977|976.5|976|10000
1611043370000|2021-01-19 08:02:50|977.1|976.2|978.1|977.6|978.4|977.8|976.9|976.2|7929
1611043380000|2021-01-19 08:03:00|978.5|977.7|977.6|976.9|978.9|978|977.1|976.2|5280
1611043390000|2021-01-19 08:03:10|977.5|976.8|976.9|976.1|978.3|977.4|976.9|976|3772
1611043400000|2021-01-19 08:03:20|977.1|976.3|977.8|977|978.3|977.1|977.1|976.3|2082
1611043410000|2021-01-19 08:03:30|978.3|977.5|977.4|976.6|978.3|977.5|976.8|976.3|22174
1611043420000|2021-01-19 08:03:40|977.5|976.7|977|976.2|977.8|977|977|976.1|0
1611043430000|2021-01-19 08:03:50|976.9|976.1|976.3|975.8|976.9|976.1|975.7|975|11651
1611043440000|2021-01-19 08:04:00|976.2|976|975.7|975|976.2|976|975.7|975|215
1611043450000|2021-01-19 08:04:10|975.6||975.5||975.6||975.5||0
1611043460000|2021-01-19 08:04:20|975.4|975.1|975.8|975|976.7|976.2|975.3|975|7568
1611043470000|2021-01-19 08:04:30|975.9|975.1|975.8|975.4|976.3|975.5|975.8|975.1|132
1611043480000|2021-01-19 08:04:40|975.7|975.1|975.8|975.4|976.1|975.4|975.7|975|347
1611043490000|2021-01-19 08:04:50|975.7|975.1|974.4|973.6|975.7|975.1|974|973.1|14868
1611043500000|2021-01-19 08:05:00|974.3|973.5|971.6|971|974.3|973.5|971.6|971|8177
1611043510000|2021-01-19 08:05:10|971.4|970.5|970.2|969.9|971.4|970.5|969.8|968.8|8274
1611043520000|2021-01-19 08:05:20|970.1|969.5|971.1|970.6|971.4|970.6|970.1|969.2|49
1611043530000|2021-01-19 08:05:30|971.2|970.7|971.2|970.4|972.1|971.3|971|970|1476
1611043540000|2021-01-19 08:05:40|971.3|970.6|972.9|972.2|973|972.2|971.3|970.6|1051
1611043550000|2021-01-19 08:05:50|973.2|972.4|972.9|971.9|973.4|972.4|972.9|971.7|851
1611043560000|2021-01-19 08:06:00|972.8|971.8|971.9|970.5|972.8|972|971.9|970.5|4092
1611043570000|2021-01-19 08:06:10|971.8|970.6|972.2|971.4|973.4|972.6|971.7|970.6|13154
1611043580000|2021-01-19 08:06:20|972.3|971.5|973.2|972.3|973.7|972.9|972.1|971.5|1512
1611043590000|2021-01-19 08:06:30|973.1|972.2|974.1|973.4|974.4|973.5|973|972.2|2200
1611043600000|2021-01-19 08:06:40|974|973.3|974|973.2|974|973.3|973.1|972.2|633
1611043610000|2021-01-19 08:06:50|974.1|973.3|974.1|973.7|974.4|973.7|974.1|973.3|59
1611043620000|2021-01-19 08:07:00|974|973.8|974.1|973.4|974.2|973.8|973.7|972.8|713
1611043630000|2021-01-19 08:07:10||973.2||973.2||973.3||973.2|12
1611043640000|2021-01-19 08:07:20|974|973.1|974.2|973.4|974.3|973.5|973.7|972.8|868
1611043650000|2021-01-19 08:07:30|974.1|973.3|973.5|972.7|974.1|973.3|972.9|972|9607
1611043660000|2021-01-19 08:07:40|973.7|972.8|973.6|972.9|974.3|973.6|973.6|972.7|822
1611043670000|2021-01-19 08:07:50|973.5|972.8|973.2|972.2|973.5|972.8|973.2|972.2|378
1611043680000|2021-01-19 08:08:00|973.1|972.4|973|972.1|973.1|972.4|973|972.1|2524
1611043690000|2021-01-19 08:08:10|972.9|972.3|972.9|972.3|972.9|972.4|972.9|972.3|0
1611043700000|2021-01-19 08:08:20|972.8|972.1|971.8|971.2|972.8|972.1|971.8|971.1|21011
1611043710000|2021-01-19 08:08:30|971.7|971.1|972.7|972.2|972.8|972.2|971.7|970.7|3100
1611043720000|2021-01-19 08:08:40|972.9|972.3|972.6|971.9|972.9|972.3|972.6|971.8|0
1611043730000|2021-01-19 08:08:50|972.8|972|972.8|972.2|972.8|972.2|972.8|972|0
1611043740000|2021-01-19 08:09:00|972.9|972.1|972.1|971|972.9|972.1|972.1|971|1406
1611043750000|2021-01-19 08:09:10|972|971.1|972.8|972.1|972.9|972.4|971.9|971.1|1975
1611043760000|2021-01-19 08:09:20|972.9|972.2|972.8|972.2|972.9|972.4|972.8|972.2|470
1611043770000|2021-01-19 08:09:30|972.9|972.3|972.8|972|972.9|972.3|972.8|971.8|1838
1611043780000|2021-01-19 08:09:40|972.9|972.1|973.5|972.6|973.9|973|972.9|972.1|2257
1611043790000|2021-01-19 08:09:50|973.7|972.7|973.8|973.2|974|973.2|973.6|972.7|0
1611043800000|2021-01-19 08:10:00|974|973.3|973.2|972.4|974.3|973.5|972.5|971.9|1010
1611043810000|2021-01-19 08:10:10|973.3|972.5|972.9|972.4|973.8|973.1|972.4|972.2|1812
1611043820000|2021-01-19 08:10:20|973.1|972.5|973.2|972.7|973.5|972.9|973.1|972.5|0
1611043830000|2021-01-19 08:10:30|973.1|972.4|973.2|972.5|973.3|972.5|972.8|972.4|264
1611043840000|2021-01-19 08:10:40|973.1|972.4|972.8|972.4|973.1|972.4|972.8|972.4|0
1611043850000|2021-01-19 08:10:50|972.7|972.1|971.7|971.1|972.7|972.1|971.7|971.1|2949
1611043860000|2021-01-19 08:11:00|971.8|971.2|971.5|971|971.9|971.2|971.4|970.7|0
1611043870000|2021-01-19 08:11:10|971.6|971.1|971|970.2|971.9|971.8|971|970.1|4547
1611043880000|2021-01-19 08:11:20|970.9|970.1|971.3|970.6|971.6|971|970.6|969.8|18016
1611043890000|2021-01-19 08:11:30|971.2||971.1||971.2||971.1||0
1611043900000|2021-01-19 08:11:40|970.9|970.5|970.9|970.4|970.9|970.5|970.9|970.3|264
1611043910000|2021-01-19 08:11:50|970.8|970.3|971.3|970.6|971.4|970.6|970.2|969.3|3190
1611043920000|2021-01-19 08:12:00|971.2|970.5|970.7|970|971.2|970.5|970|969.1|813
1611043930000|2021-01-19 08:12:10|970.6|969.9|971.3|970.6|971.4|970.7|969.8|969|4431
1611043940000|2021-01-19 08:12:20|971.5|970.7|971.5|970.7|971.6|970.7|971.4|970.6|0
1611043950000|2021-01-19 08:12:30|971.7|970.8|972|971.3|972.5|971.7|971.2|970.4|6630
1611043960000|2021-01-19 08:12:40|971.9|971.2|972.6|972|972.7|972.1|971.8|971|0
1611043970000|2021-01-19 08:12:50|972.5|971.9|972.5|971.8|972.5|971.9|972.2|971.7|5458
1611043980000|2021-01-19 08:13:00|972.6|971.9|973.1|972.3|973.2|972.4|972.6|971.9|0
1611043990000|2021-01-19 08:13:10|973|972.2|972.4|972|973|972.2|972.4|972|2294
1611044000000|2021-01-19 08:13:20|972.3|971.8|971.9|971.1|972.3|971.8|971.9|971|2255
1611044010000|2021-01-19 08:13:30|972|971.2|972.9|972.3|972.9|972.3|971.9|971.2|1683
1611044020000|2021-01-19 08:13:40|972.8|972.1|972.8|972.2|972.8|972.2|972.6|971.8|0
1611044030000|2021-01-19 08:13:50|972.9|972.1|972.2|971.5|972.9|972.1|972.2|971.4|642
1611044040000|2021-01-19 08:14:00|972.3|971.6|972.7|972.1|972.9|972.3|972.3|971.6|0
1611044050000|2021-01-19 08:14:10|972.6|971.8|973.2|972.5|973.3|972.6|972.2|971.4|213
1611044060000|2021-01-19 08:14:20|973.1|972.2|972|971.4|973.1|972.2|972|971.3|1226
1611044070000|2021-01-19 08:14:30|971.9|971.3|972.1|971.3|972.1|971.3|971.9|971.2|0
1611044080000|2021-01-19 08:14:40|972|971.1|971.1|970.5|972|971.1|971.1|970.3|1717
1611044090000|2021-01-19 08:14:50|971|970.2|971|970.3|971|970.3|970.7|970|600
1611044100000|2021-01-19 08:15:00|971.1|970.4|971.5|970.9|971.6|970.9|970.8|970.1|8945
1611044110000|2021-01-19 08:15:10|971.7|970.8|971|970.3|971.7|970.8|971|970.2|1622
1611044120000|2021-01-19 08:15:20|970.9|970.4|971.6|970.9|971.7|970.9|970.8|970.4|1282
1611044130000|2021-01-19 08:15:30|971.5|970.8|972|971.2|972.1|971.2|971.2|970.5|515
1611044140000|2021-01-19 08:15:40|972.3|971.3|971|970.3|972.3|971.5|971|970.2|1950
1611044150000|2021-01-19 08:15:50|970.9|970.2|971.2|970.6|971.4|970.6|970.8|970.2|0
1611044160000|2021-01-19 08:16:00|971.4|970.7|971.7|970.9|972|971.3|971.4|970.7|0
1611044170000|2021-01-19 08:16:10|971.6|970.8|970.7|970.1|971.6|970.9|970.5|970|1950
1611044180000|2021-01-19 08:16:20|970.9|970.2|971|970.3|971.1|970.5|970.8|970.2|6238
1611044190000|2021-01-19 08:16:30|971.1|970.4|971.5|970.7|972|971.3|971.1|970.4|1433
1611044200000|2021-01-19 08:16:40|971.6|970.8|971.7|971|971.8|971|971.5|970.7|0
1611044210000|2021-01-19 08:16:50|971.6|970.9|970.8|970.2|971.6|970.9|970.8|970.2|264
1611044220000|2021-01-19 08:17:00|970.7|970|971.1|970.3|971.2|970.3|970.3|969.6|6099
1611044230000|2021-01-19 08:17:10|971|970.2|970.8|970.2|971.1|970.2|970.8|970.1|0
1611044240000|2021-01-19 08:17:20|970.7|970.1|971|970.2|971|970.2|970.6|970.1|0
1611044250000|2021-01-19 08:17:30|970.9|970.3|971.4|970.7|971.4|970.7|970.7|970.3|1582
1611044260000|2021-01-19 08:17:40|971.6|970.8|971.6|971|971.9|971|971.4|970.8|0
1611044270000|2021-01-19 08:17:50|971.5|971.1|971.5|970.8|971.8|971.1|970.9|970.2|6156
1611044280000|2021-01-19 08:18:00|971.7|970.9|972.1|971.5|972.2|971.5|971.7|970.9|0
1611044290000|2021-01-19 08:18:10|972.4|971.6|972.5|972|972.6|972|972.3|971.6|0
1611044300000|2021-01-19 08:18:20|972.4|971.9|972.3|971.8|972.4|971.9|972.3|971.5|0
1611044310000|2021-01-19 08:18:30|972.5|971.9|973.4|972.8|973.6|972.8|972.4|971.9|205
1611044320000|2021-01-19 08:18:40|973.6|972.9|974|973.4|974.2|973.4|973.6|972.9|0
1611044330000|2021-01-19 08:18:50|973.9|973.3|972.8|972.4|973.9|973.3|972.8|972.4|0
1611044340000|2021-01-19 08:19:00|973|972.1|972.8|972.2|973.2|972.2|972.5|971.9|370
1611044350000|2021-01-19 08:19:10|972.7|972.1|973.1|972.5|973.2|972.5|972.7|972|1000
1611044360000|2021-01-19 08:19:20|972.8|972.4|972.6|972.3|973.2|972.4|972.6|972.3|916
1611044370000|2021-01-19 08:19:30|972.8|972.4|973.2|972.4|973.2|972.4|972.8|972.4|547
1611044380000|2021-01-19 08:19:40|973.1|972.3|972.2|971.7|973.1|972.4|972.2|971.6|915
1611044390000|2021-01-19 08:19:50|972.3|971.5|972.2|971.5|972.3|971.6|972.1|971.4|0
1611044400000|2021-01-19 08:20:00|972.1|971.4|970.8|970.1|972.1|971.4|970.3|969.6|7945
1611044410000|2021-01-19 08:20:10|970.9|970.2|971.9|971.3|972.1|971.3|970.9|970.2|5060
1611044420000|2021-01-19 08:20:20|972.1|971.4|972|971.5|972.3|971.6|972|971.4|0
1611044430000|2021-01-19 08:20:30|971.9|971.3|971.1|970.5|971.9|971.3|971.1|970.4|9874
1611044440000|2021-01-19 08:20:40||970.4||970.5||970.5||970.3|0
1611044450000|2021-01-19 08:20:50|971||970.9||971||970.9||0
1611044460000|2021-01-19 08:21:00|970.8|970.3|970.5|970|970.8|970.3|970.2|969.5|1442
1611044470000|2021-01-19 08:21:10|970.6|970.1|970.5|970.1|970.6|970.4|970.4|970.1|2458
1611044480000|2021-01-19 08:21:20|970.6|970.2|970.6|970.3|970.6|970.3|970.5|970.2|11313
1611044490000|2021-01-19 08:21:30|970.5|970.2|971|970.5|971.1|970.5|970.5|970.1|2369
1611044500000|2021-01-19 08:21:40|970.9|970.4|971|970.3|971.1|970.4|970.8|970.2|0
1611044510000|2021-01-19 08:21:50|970.9|970.2|971|970.4|971|970.4|970.8|970.2|3920
1611044520000|2021-01-19 08:22:00|970.9|970.3|970.9|970.3|970.9|970.3|970.9|970.3|0
1611044530000|2021-01-19 08:22:10|970.8|970.4|970.6|970.1|970.9|970.4|970.6|970.1|29
1611044540000|2021-01-19 08:22:20|970.5|969.9|969.8|969.1|970.5|969.9|969.8|969|619
1611044550000|2021-01-19 08:22:30|969.9|969.2|970|969.6|970.3|970|969.9|969.2|3425
1611044560000|2021-01-19 08:22:40|970.1|969.7|970.1|969.6|970.2|969.7|969.7|969.6|600
1611044570000|2021-01-19 08:22:50|970|969.4|969.3|968.6|970|969.4|969.3|968.5|1252
1611044580000|2021-01-19 08:23:00|969.2|968.9|969.1|968.5|969.4|968.9|968.7|968.2|5560
1611044590000|2021-01-19 08:23:10|969.2|968.6|969.5|968.8|969.6|968.9|969.2|968.6|0
1611044600000|2021-01-19 08:23:20|969.7|968.9|969.7|969.2|969.8|969.2|969.6|968.9|0
1611044610000|2021-01-19 08:23:30|969.9|969.3|970|969.4|970|969.5|969.9|969.3|0
1611044630000|2021-01-19 08:23:50|969.9|969.3|969.7|969.1|969.9|969.3|969.7|969|0
1611044640000|2021-01-19 08:24:00|969.8|969.3|970.2|969.6|970.3|969.6|969.8|969.3|0
1611044660000|2021-01-19 08:24:20|970|969.5|969.7|969.2|970|969.5|969.7|969|1516
1611044670000|2021-01-19 08:24:30|969.8|969.3|970.5|969.9|971|970.3|969.8|969.3|2559
1611044680000|2021-01-19 08:24:40|970.4|970.2|970.3|969.6|970.4|970.2|970.3|969.6|338
1611044690000|2021-01-19 08:24:50|970.4|969.7|971.2|970.6|971.3|970.6|970.2|969.7|7590
1611044700000|2021-01-19 08:25:00|971.4|970.7|971.3|970.6|971.4|970.7|971.3|970.6|0
1611044710000|2021-01-19 08:25:10|971.5|970.7|971.4|970.8|971.5|970.8|971.4|970.7|0
1611044720000|2021-01-19 08:25:20|971.8|970.9|971.9|971.4|972|971.4|971.7|970.9|4000
1611044730000|2021-01-19 08:25:30|971.8|971.3|970.7|970|971.8|971.3|970.7|970|426
1611044740000|2021-01-19 08:25:40|970.6|969.8|969.5|968.9|970.6|969.8|969.5|968.8|1132
1611044750000|2021-01-19 08:25:50|969.6|969|969.6|969.1|969.7|969.2|969.6|968.9|1324
1611044760000|2021-01-19 08:26:00|969.5|969.2|969.7|969.4|969.7|969.4|969.5|969.2|0
1611044770000|2021-01-19 08:26:10|969.9|969.5|970.1|969.8|970.1|969.8|969.9|969.5|1032
1611044780000|2021-01-19 08:26:20|970.3|969.9|970.1|969.5|970.4|970|969.9|969.5|1388
1611044790000|2021-01-19 08:26:30|970||970||970.1||969.9||200
1611044800000|2021-01-19 08:26:40|969.9|969.3|969.7|968.9|970|969.3|969.6|968.7|3852
1611044810000|2021-01-19 08:26:50|969.8|969|969.8|969.2|969.9|969.2|969.8|969|0
1611044820000|2021-01-19 08:27:00|969.9|969.3|969.9|969.2|970|969.5|969.9|969.2|0
1611044830000|2021-01-19 08:27:10|969.8|969.3|969.5|968.9|969.8|969.3|969.5|968.8|0
1611044840000|2021-01-19 08:27:20|969.4|968.8|969.8|969.1|969.9|969.1|969.3|968.6|0
1611044850000|2021-01-19 08:27:30|969.9|969.2|970|969.4|970.1|969.5|969.9|969.2|0
1611044860000|2021-01-19 08:27:40|969.9|969.3|969.8|969.4|969.9|969.4|969.8|969.3|0
1611044870000|2021-01-19 08:27:50|969.9||969.9||970||969.9||0
1611044890000|2021-01-19 08:28:10|969.8|969.2|969.5|968.9|969.8|969.2|969.5|968.8|1631
1611044900000|2021-01-19 08:28:20|969.4|969.3|969.4|968.8|969.4|969.3|969.4|968.7|213
1611044910000|2021-01-19 08:28:30|969.3|968.7|969.5|969.1|969.5|969.2|969.2|968.5|516
1611044920000|2021-01-19 08:28:40|969.7||969.7||969.7||969.7||0
1611044930000|2021-01-19 08:28:50|969.8|969.2|969.9|969.3|969.9|969.3|969.8|969.2|3700
1611044940000|2021-01-19 08:29:00|970.1|969.1|968.9|968.3|970.2|969.1|968.9|968.2|368
1611044950000|2021-01-19 08:29:10|969|968.4|969.5|968.9|969.5|968.9|968.9|968.4|600
1611044960000|2021-01-19 08:29:20|969.6|969|969.6|969|969.7|969.1|969.6|969|0
1611044970000|2021-01-19 08:29:30|969.2|968.7|969|968.3|969.5|968.7|969|968.2|19
1611044980000|2021-01-19 08:29:40|968.9|968.2|968.8|968.2|968.9|968.2|968.8|968.2|0
1611045000000|2021-01-19 08:30:00|968.7|968.3|968.7|968.3|968.7|968.3|968.7|968.3|0
1611045020000|2021-01-19 08:30:20|968.9|968.4|969.4|969|969.5|969|968.9|968.4|11171
1611045030000|2021-01-19 08:30:30|969.3|968.8|968.4|968|969.3|968.8|968.4|968|4513
1611045040000|2021-01-19 08:30:40|968.3|967.7|968.2|967.9|968.4|968.2|968.2|967.6|7787
1611045050000|2021-01-19 08:30:50|968.5|968|968.5|968|968.5|968|968.5|968|527
1611045070000|2021-01-19 08:31:10|968.4|967.9|967.8|967.2|968.4|968.1|967.8|967.1|6936
1611045090000|2021-01-19 08:31:30|967.7||967.6||967.7||967.6||0
1611045100000|2021-01-19 08:31:40|967.5|967|967.6|967.1|967.7|967.1|967.3|966.6|19388
1611045110000|2021-01-19 08:31:50||967.2||967.4||967.4||967.2|0
1611045130000|2021-01-19 08:32:10|967.5|967.1|967.3|966.8|967.5|967.1|967|966.6|5835
1611045140000|2021-01-19 08:32:20|967.4|967.1|967.8|967.3|967.9|967.3|967.4|966.7|214
1611045150000|2021-01-19 08:32:30|967.9||968||968||967.9||0
1611045160000|2021-01-19 08:32:40|968.1|967.4|967.8|967.3|968.1|967.5|967.8|967.3|0
1611045170000|2021-01-19 08:32:50|967.9|967.4|967.9|967.4|968|967.6|967.9|967.3|1595
1611045180000|2021-01-19 08:33:00|968|967.2|967.9|967.2|968|967.3|967.9|967.2|1000
1611045190000|2021-01-19 08:33:10||967.3||967.4||967.4||967.3|0
1611045200000|2021-01-19 08:33:20|968.2|967.6|968.3|967.9|968.3|967.9|968.2|967.6|8270
1611045210000|2021-01-19 08:33:30|968.2|967.7|967.8|967.1|968.2|967.7|967.8|966.9|3985
1611045220000|2021-01-19 08:33:40|967.7|967.3|967.6|967|967.7|967.3|967.6|967|439
1611045230000|2021-01-19 08:33:50|967.5|966.9|968.9|968.4|969|968.4|967.5|966.8|1270
1611045240000|2021-01-19 08:34:00|968.8|968.3|968.2|967.6|968.8|968.3|968.1|967.5|684
1611045250000|2021-01-19 08:34:10||967.7||967.8||967.9||967.6|213
1611045270000|2021-01-19 08:34:30||967.9||967.9||967.9||967.9|0
1611045280000|2021-01-19 08:34:40|968.4|968|968.4|968|968.5|968.1|968.4|967.8|517
1611045300000|2021-01-19 08:35:00|968.3|967.9|968.4|967.7|968.5|968|968.1|967.6|252
1611045310000|2021-01-19 08:35:10|968.5|967.9|968.5|968|968.5|968|968.5|967.9|0
1611045320000|2021-01-19 08:35:20|968.4|967.9|967.8|967.1|968.4|967.9|967.8|967|308
1611045330000|2021-01-19 08:35:30|967.7|967|967.7|967.1|967.7|967.4|967.4|967|23
1611045340000|2021-01-19 08:35:40|967.6|967.2|967.7|967.3|967.7|967.3|967.6|967.2|1000
1611045350000|2021-01-19 08:35:50|967.6|967.1|967.3|966.8|967.8|967.1|967.2|966.5|14175
1611045380000|2021-01-19 08:36:20|967.2|966.7|967.2|966.7|967.2|966.7|967.2|966.7|0
1611045400000|2021-01-19 08:36:40|967.4|966.8|967.5|967|967.5|967|967.4|966.8|780
1611045410000|2021-01-19 08:36:50|967.4|967.1|968.1|967.5|968.1|967.5|967.4|967.1|60
1611045420000|2021-01-19 08:37:00|968.2|967.6|967.9|967.6|968.3|967.7|967.9|967.5|2194
1611045430000|2021-01-19 08:37:10|968|967.7|968.4|967.9|968.4|967.9|968|967.6|1870
1611045440000|2021-01-19 08:37:20|968.3|967.8|968.1|967.6|968.3|967.8|968.1|967.5|4137
1611045450000|2021-01-19 08:37:30|968.2|967.7|968|967.5|968.3|968|968|967.5|352
1611045460000|2021-01-19 08:37:40|967.9|967.6|967.9|967.6|967.9|967.7|967.9|967.5|278
1611045470000|2021-01-19 08:37:50|968|967.7|968.1|967.8|968.1|967.8|968|967.6|1113
1611045480000|2021-01-19 08:38:00|968.2|967.9|968.6|968.1|968.6|968.2|968.2|967.9|2251
1611045490000|2021-01-19 08:38:10|968.7|968.2|969.5|969.2|969.5|969.2|968.7|968.2|682
1611045500000|2021-01-19 08:38:20|969.4|969.1|969.7|969.2|969.7|969.2|969.4|969.1|2342
1611045510000|2021-01-19 08:38:30|969.6|969.1|969.5|969|969.6|969.1|969.4|968.9|3343
1611045520000|2021-01-19 08:38:40|969.4|968.9|969.4|969|969.5|969|969.4|968.9|0
1611045540000|2021-01-19 08:39:00|969.3|968.9|969.3|968.8|969.3|968.9|969|968.7|2022
1611045550000|2021-01-19 08:39:10|969.4|968.9|969.8|969.2|970.1|969.4|969.4|968.9|1996
1611045560000|2021-01-19 08:39:20|969.7|969|969.4|969|969.7|969|969.4|969|149
1611045570000|2021-01-19 08:39:30|969.5|969.1|969.7|969.2|969.7|969.2|969.5|969.1|0
1611045580000|2021-01-19 08:39:40|969.6|969.1|969.4|968.9|969.6|969.2|968.7|968.6|17208
1611045590000|2021-01-19 08:39:50|969.5|968.8|969.4|968.8|969.5|968.8|969.4|968.8|0
1611045600000|2021-01-19 08:40:00|969.5|968.9|969.3|968.8|969.5|968.9|969.2|968.7|0
1611045610000|2021-01-19 08:40:10|969.5|968.9|969.6|969|969.6|969|969.5|968.9|426
1611045630000|2021-01-19 08:40:30||969.1||969.2||969.2||969.1|0
1611045640000|2021-01-19 08:40:40|969.5|969.1|969.5|969.1|969.5|969.1|969.5|969.1|0
1611045650000|2021-01-19 08:40:50|969.4|968.9|969.3|968.7|969.4|968.9|969.3|968.7|1655
1611045670000|2021-01-19 08:41:10|969.5|968.8|969.8|969.2|969.8|969.2|969.5|968.8|600
1611045680000|2021-01-19 08:41:20|969.9|969.3|969.8|969.3|969.9|969.5|969.8|969.3|1114
1611045690000|2021-01-19 08:41:30|969.9|969.4|969.9|969.5|970|969.6|969.9|969.4|2531
1611045710000|2021-01-19 08:41:50|970|969.6|970.3|969.6|970.3|969.6|970|969.6|0
1611045720000|2021-01-19 08:42:00|970.4|969.7|970.5|969.8|970.5|969.8|970.4|969.7|0
1611045730000|2021-01-19 08:42:10|970.6|969.9|970.7|970.2|970.7|970.2|970.6|969.9|0
1611045740000|2021-01-19 08:42:20|970.6|970.1|970|969.6|970.6|970.1|969.6|969.3|9652
1611045760000|2021-01-19 08:42:40|969.9|969.5|969.8|969.4|970.1|969.5|969.8|969.4|1452
1611045770000|2021-01-19 08:42:50|969.5|969.6|969.8|969.4|969.8|969.6|969.5|969.4|602
1611045780000|2021-01-19 08:43:00|970|969.5|970.1|969.5|970.1|969.5|970|969.5|0
1611045790000|2021-01-19 08:43:10|970|969.6|970|969.6|970.1|969.6|970|969.6|2651
1611045800000|2021-01-19 08:43:20|970.1|969.7|970.3|970|970.3|970|970.1|969.7|478
1611045820000|2021-01-19 08:43:40|970.2||970.3||970.3||970.2||0
1611045830000|2021-01-19 08:43:50|970.2|969.9|970.2|969.8|970.2|969.9|970.1|969.7|453
1611045840000|2021-01-19 08:44:00|970.1|969.7|970.1|969.6|970.1|969.7|969.8|969.5|3029
1611045850000|2021-01-19 08:44:10|970|969.5|969.8|969.5|970|969.5|969.8|969.5|135
1611045860000|2021-01-19 08:44:20|969.7||969.7||969.7||969.7||0
1611045870000|2021-01-19 08:44:30|969.6|969.3|969.7|969.3|969.8|969.4|969.6|969.3|2133
1611045880000|2021-01-19 08:44:40||969.4||969.4||969.4||969.4|0
1611045890000|2021-01-19 08:44:50|969.8|969.5|969.9|969.7|969.9|969.8|969.8|969.5|1476
1611045900000|2021-01-19 08:45:00|969.8|969.6|969.7|969.4|969.8|969.6|969.6|969.4|1693
1611045910000|2021-01-19 08:45:10|969.6|969.3|969.5|969|969.6|969.3|969.5|969|1369
1611045920000|2021-01-19 08:45:20||969.1||969.1||969.1||969.1|0
1611045930000|2021-01-19 08:45:30|969.4|969|969.3|968.7|969.4|969|969.1|968.6|2838
1611045940000|2021-01-19 08:45:40|969.4|968.8|969.3|968.9|969.4|968.9|969.3|968.8|0
1611045950000|2021-01-19 08:45:50|969.2|968.8|968.6|968.3|969.2|968.8|968.6|968.2|6582
1611045960000|2021-01-19 08:46:00|968.5|968.2|968.6|968.1|968.6|968.2|968.3|967.8|1688
1611045980000|2021-01-19 08:46:20|968.5||968.5||968.5||968.5||0
1611045990000|2021-01-19 08:46:30|968.4|968|968.1|967.7|968.4|968|968|967.6|250
1611046000000|2021-01-19 08:46:40|968|967.6|967.9|967.5|968|967.6|967.6|967.3|883
1611046010000|2021-01-19 08:46:50|968|967.6|967.9|967.5|968|967.6|967.8|967.4|0
1611046020000|2021-01-19 08:47:00|967.8|967.4|967|966.6|967.8|967.4|966.6|966.2|7356
1611046030000|2021-01-19 08:47:10|967.1|966.7|967.3|966.7|967.3|966.7|967.1|966.7|0
1611046040000|2021-01-19 08:47:20||966.8||966.8||966.9||966.8|0
1611046050000|2021-01-19 08:47:30|967.2|966.6|966.9|966.3|967.2|966.6|966.9|966.3|13
1611046060000|2021-01-19 08:47:40|966.8|966.4|966.8|966.3|966.8|966.4|966.8|966.3|2000
1611046070000|2021-01-19 08:47:50|966.7|966.2|966.6|966.4|966.7|966.4|966.4|965.9|868
1611046080000|2021-01-19 08:48:00|966.7|966.3|966.9|966.5|966.9|966.6|966.6|966.2|522
1611046090000|2021-01-19 08:48:10|966.8|966.4|966.8|966.2|966.8|966.4|966.8|966.2|0
1611046100000|2021-01-19 08:48:20||966.3||966.2||966.3||966.2|460
1611046110000|2021-01-19 08:48:30|966.7|966.1|966.5|966.1|966.7|966.1|966.1|966|4930
1611046120000|2021-01-19 08:48:40|966.6|966.2|967.5|967.4|967.5|967.4|966.6|966.2|14581
1611046130000|2021-01-19 08:48:50|967.4|967.3|967.4|967|967.5|967.3|967.3|967|3202
1611046140000|2021-01-19 08:49:00|967.5|967.1|967.5|967.1|967.6|967.1|967.4|967|0
1611046150000|2021-01-19 08:49:10|967.6||967.6||967.6||967.6||0
1611046160000|2021-01-19 08:49:20|967.3|967.2|967.8|967.6|967.8|967.6|967.3|967.2|308
1611046170000|2021-01-19 08:49:30|967.7|967.5|967.5|967.3|967.8|967.5|967.5|967.3|2795
1611046180000|2021-01-19 08:49:40|967.4|967.1|968.2|967.7|968.3|967.7|967.3|967.1|2024
1611046190000|2021-01-19 08:49:50|968.3||968.2||968.3||968.2||0
1611046200000|2021-01-19 08:50:00|968.1|967.6|968|967.7|968.1|968|968|967.6|500
1611046210000|2021-01-19 08:50:10|967.9|967.6|967.7|967.6|967.9|967.6|967.7|967.6|514
1611046230000|2021-01-19 08:50:30|967.8||967.7||967.9||967.7||0
1611046250000|2021-01-19 08:50:50|967.6|967.4|967.6|967.1|967.6|967.4|967.4|967.1|1015
1611046270000|2021-01-19 08:51:10|967.3|967.2|967.1|966.9|967.3|967.3|967.1|966.7|4407
1611046280000|2021-01-19 08:51:20|967.2|966.7|967.3|967.1|967.3|967.1|966.8|966.5|2411
1611046290000|2021-01-19 08:51:30|967.2|967|966.9|966.5|967.2|967|966.8|966.4|3987
1611046300000|2021-01-19 08:51:40|967|966.4|967|966.4|967|966.4|967|966.4|0
1611046310000|2021-01-19 08:51:50|966.8|966.3|966.7|966.1|966.8|966.3|966.7|966.1|0
1611046320000|2021-01-19 08:52:00|966.8|966.2|966.8|966.3|966.8|966.3|966.8|966.2|0
1611046330000|2021-01-19 08:52:10|966.9|966.4|967.2|966.8|967.2|966.8|966.9|966.4|1600
1611046340000|2021-01-19 08:52:20|967.1|966.7|967|966.6|967.1|966.8|967|966.5|222
1611046350000|2021-01-19 08:52:30|967.1|966.7|967.2|966.7|967.2|966.8|967.1|966.7|0
1611046370000|2021-01-19 08:52:50|967.3||967.2||967.3||967.2||0
1611046380000|2021-01-19 08:53:00|967|966.8|966.6|966.2|967|966.8|966.6|966.2|2091
1611046390000|2021-01-19 08:53:10|966.7|966.1|966.8|966.4|966.8|966.4|966.7|966.1|300
1611046400000|2021-01-19 08:53:20|966.9|966.6|967|966.7|967|966.7|966.9|966.6|0
1611046410000|2021-01-19 08:53:30|967.1|967|967.2|967|967.3|967|967.1|967|1200
1611046420000|2021-01-19 08:53:40|967.1|967.1|967.2|966.6|967.5|967.1|967.1|966.5|5823
1611046430000|2021-01-19 08:53:50||966.7||966.6||966.7||966.6|0
1611046440000|2021-01-19 08:54:00||966.7||966.7||966.7||966.7|0
1611046450000|2021-01-19 08:54:10||966.6||966.6||966.6||966.6|0
1611046490000|2021-01-19 08:54:50||966.7||966.6||966.7||966.6|0
1611046500000|2021-01-19 08:55:00|967.1|966.5|967.6|967.2|967.7|967.2|966.7|966.4|8731
1611046510000|2021-01-19 08:55:10|967.7|967.3|967.4|967.1|967.8|967.5|967.3|967.1|1097
1611046520000|2021-01-19 08:55:20|967.5|967.2|967.4|967.1|967.5|967.2|967.4|967.1|0
1611046530000|2021-01-19 08:55:30|967.3|967|967.4|966.8|967.4|967|967.1|966.8|272
1611046540000|2021-01-19 08:55:40|967.5|966.9|967.5|967.2|967.5|967.2|967.4|966.9|0
1611046550000|2021-01-19 08:55:50|967.4|967.1|967.4|967.1|967.5|967.2|967.4|967.1|0
1611046560000|2021-01-19 08:56:00|967.5|967.2|967.6|967.3|967.7|967.4|967.4|967.1|518
1611046570000|2021-01-19 08:56:10|967.7|967.4|967.4|967.1|967.7|967.4|967.4|967.1|214
1611046580000|2021-01-19 08:56:20|967.3|966.9|967|966.6|967.4|967.1|967|966.6|949
1611046590000|2021-01-19 08:56:30||966.7||966.6||966.7||966.6|0
1611046600000|2021-01-19 08:56:40|967.1|966.8|967.2|966.9|967.2|966.9|967.1|966.8|0
1611046610000|2021-01-19 08:56:50|967.1|966.8|967.1|966.8|967.1|966.8|967.1|966.8|0
1611046620000|2021-01-19 08:57:00|967|966.7|966.9|966.4|967|966.7|966.3|966.1|2893
1611046630000|2021-01-19 08:57:10|966.4|966.3|966.2|966|966.4|966.3|966.1|965.9|3533
1611046640000|2021-01-19 08:57:20|966.3|966.1|966.3|966.1|966.4|966.1|966.3|966|246
1611046650000|2021-01-19 08:57:30|966.2|966|966|965.7|966.2|966|965.8|965.6|1477
1611046660000|2021-01-19 08:57:40|966.1|965.6|966.2|965.9|966.2|965.9|966.1|965.6|1118
1611046670000|2021-01-19 08:57:50||965.8||965.8||965.9||965.8|0
1611046680000|2021-01-19 08:58:00|966.1|965.6|965.6|965.2|966.1|965.6|965.3|965.2|3202
1611046690000|2021-01-19 08:58:10|965.5|965.3|965.6|965.2|965.8|965.4|965.4|965|1327
1611046700000|2021-01-19 08:58:20|||||||||120
1611046710000|2021-01-19 08:58:30|965.7||965.8||965.8||965.7||0
1611046720000|2021-01-19 08:58:40|965.7||965.6||965.7||965.6||0
1611046740000|2021-01-19 08:59:00|965.5|965.5|965.4|965.2|965.5|965.5|965.2|965|3385
1611046750000|2021-01-19 08:59:10|965.3|965|965.4|965.1|965.5|965.2|965.3|965|1029
1611046760000|2021-01-19 08:59:20|965.5|965|965.3|965|965.5|965.2|965.2|965|1100
1611046770000|2021-01-19 08:59:30|965.4|965.1|965.4|965.1|965.4|965.1|965.2|965|0
1611046780000|2021-01-19 08:59:40|965.5|965.2|966.2|965.7|966.2|965.7|965.4|965.2|1451
1611046790000|2021-01-19 08:59:50||965.8||965.7||965.8||965.7|0
1611046800000|2021-01-19 09:00:00|966.1|965.8|965.8|965.3|966.1|965.8|965.6|965.3|1318
1611046810000|2021-01-19 09:00:10|965.9|965.4|966|965.5|966|965.5|965.8|965.4|0
1611046830000|2021-01-19 09:00:30|966.1|965.6|966.5|966.1|966.5|966.1|966|965.6|45
1611046840000|2021-01-19 09:00:40|966.4|966|966.5|966.1|966.5|966.1|966.3|966|569
1611046850000|2021-01-19 09:00:50||966||966||966.1||966|0
1611046860000|2021-01-19 09:01:00|966.4|965.9|966.3|965.9|966.4|965.9|966.3|965.7|827
1611046870000|2021-01-19 09:01:10|966.2|965.8|965.9|965.7|966.2|965.8|965.9|965.7|1220
1611046880000|2021-01-19 09:01:20|966|965.6|966.1|965.7|966.1|965.7|965.9|965.6|1067
1611046890000|2021-01-19 09:01:30|966|965.6|965.9|965.5|966|965.6|965.7|965.3|598
1611046900000|2021-01-19 09:01:40|966|965.6|966.3|966|966.3|966|965.9|965.6|529
1611046920000|2021-01-19 09:02:00|966.2|965.9|965.5|965.2|966.2|965.9|965.5|965.2|2561
1611046930000|2021-01-19 09:02:10|965.7|965.3|965.7|965.3|965.7|965.3|965.5|965.3|0
1611046940000|2021-01-19 09:02:20|965.8|965.4|966.1|965.8|966.1|965.8|965.8|965.4|1147
1611046950000|2021-01-19 09:02:30|966|965.7|965.9|965.4|966|965.7|965.9|965.4|271
1611046960000|2021-01-19 09:02:40|966.1|965.5|966.1|965.7|966.1|965.7|966.1|965.5|0
1611046980000|2021-01-19 09:03:00|966.4|965.8|966.6|966.4|966.7|966.5|966.2|965.8|11071
1611046990000|2021-01-19 09:03:10|966.5|966.3|966.4|966.3|966.5|966.3|966.3|966|1461
1611047000000|2021-01-19 09:03:20|966.3|966.2|966.2|966|966.3|966.2|966.1|965.9|783
1611047010000|2021-01-19 09:03:30|966.3|966.1|967.1|966.9|967.2|966.9|966.3|966.1|3077
1611047020000|2021-01-19 09:03:40|967.2|966.8|967|966.8|967.2|966.8|967|966.6|809
1611047030000|2021-01-19 09:03:50|967.1|966.9|967.4|967.2|967.5|967.2|967.1|966.9|0
1611047040000|2021-01-19 09:04:00|967|967.1|967|966.7|967.1|967.1|966.9|966.6|10632
1611047050000|2021-01-19 09:04:10|967.1|966.8|966.5|966.2|967.1|966.8|966.5|966.2|1589
1611047060000|2021-01-19 09:04:20|966.6|966.3|966.8|966.4|966.9|966.4|966.6|966.3|0
1611047070000|2021-01-19 09:04:30|966.9|966.5|967|966.5|967|966.5|966.9|966.5|0
1611047080000|2021-01-19 09:04:40|966.9|966.4|966.3|966|966.9|966.5|966.3|966|361
1611047090000|2021-01-19 09:04:50|966.4|966.1|966.4|966.1|966.4|966.1|966.4|966.1|0
1611047100000|2021-01-19 09:05:00|966.2|966|966.2|966|966.2|966.1|966.1|966|416
1611047110000|2021-01-19 09:05:10|966.1|965.8|965.7|965.3|966.1|965.8|965.7|965.2|2349
1611047120000|2021-01-19 09:05:20|965.8|965.4|965.7|965.3|965.8|965.5|965.7|965.1|2055
1611047130000|2021-01-19 09:05:30|965.6|965.1|964.9|964.7|965.6|965.3|964.8|964.5|9995
1611047140000|2021-01-19 09:05:40|964.8|964.6|964.7|964.3|964.8|964.6|964.6|964.3|128
1611047150000|2021-01-19 09:05:50||964.4||964.4||964.4||964.3|0
1611047170000|2021-01-19 09:06:10|964.6|964.5|965.2|964.9|965.2|964.9|964.6|964.4|1700
1611047180000|2021-01-19 09:06:20|965.1|965|965.5|965.2|965.5|965.2|965.1|965|639
1611047190000|2021-01-19 09:06:30|965.4|965.1|965.3|964.9|965.4|965.1|965.1|964.9|1894
1611047200000|2021-01-19 09:06:40|965.4|964.8|965.5|965|965.5|965|965.4|964.8|0
1611047210000|2021-01-19 09:06:50|965.6|965.1|965.7|965.3|965.7|965.3|965.6|965.1|1247
1611047220000|2021-01-19 09:07:00|965.6|965.2|965.5|965|965.6|965.2|965.5|965|21
1611047240000|2021-01-19 09:07:20|965.4|964.9|965.2|964.8|965.4|965|965|964.7|2356
1611047260000|2021-01-19 09:07:40|965.1||965.1||965.1||965.1||0
1611047270000|2021-01-19 09:07:50|965.2|964.9|964.9|964.6|965.2|965|964.8|964.4|2877
1611047280000|2021-01-19 09:08:00||964.5||964.6||964.6||964.5|0
1611047290000|2021-01-19 09:08:10|964.8|964.5|964.4|963.9|964.9|964.5|964.2|963.8|6510
1611047300000|2021-01-19 09:08:20|964.3|964|964.9|964.5|964.9|964.7|964.2|964|2789
1611047320000|2021-01-19 09:08:40|964.8|964.4|964.9|964.5|964.9|964.5|964.7|964.2|466
1611047330000|2021-01-19 09:08:50|964.8|964.3|964.5|964|964.8|964.3|964.3|964|1411
1611047340000|2021-01-19 09:09:00|964.4|963.9|964.2|963.9|964.4|964|964.2|963.8|0
1611047350000|2021-01-19 09:09:10|964.3|964|964.7|964.3|964.7|964.3|964.3|964|600
1611047360000|2021-01-19 09:09:20|964.8||964.7||964.8||964.7||0
1611047370000|2021-01-19 09:09:30|964.6|964.2|964.5|964.1|964.6|964.2|964.5|964.1|0
1611047380000|2021-01-19 09:09:40|964.6|964.2|964.5|964.2|964.6|964.2|964.5|964.2|0
1611047400000|2021-01-19 09:10:00|964.4|964|964.9|964.4|964.9|964.5|964.1|963.9|3317
1611047410000|2021-01-19 09:10:10||964.5||964.6||964.6||964.5|0
1611047420000|2021-01-19 09:10:20||964.7||964.6||964.7||964.6|400
1611047430000|2021-01-19 09:10:30|964.8|964.7|964.6|964.2|964.8|964.7|964.6|964.2|1206
1611047440000|2021-01-19 09:10:40|964.5|964.3|964.3|963.9|964.5|964.3|964.2|963.9|1652
1611047450000|2021-01-19 09:10:50|964.4|964|964.5|963.9|964.5|964.1|964.4|963.9|0
1611047460000|2021-01-19 09:11:00|964.4|963.8|964|963.7|964.4|964.1|964|963.7|4838
1611047470000|2021-01-19 09:11:10|963.9|963.6|963.8|963.6|963.9|963.6|963.7|963.5|21
1611047480000|2021-01-19 09:11:20|963.9|963.7|964.8|964.3|964.9|964.6|963.9|963.7|4433
1611047490000|2021-01-19 09:11:30|964.7|964.2|964.3|964|964.7|964.2|964.3|964|0
1611047500000|2021-01-19 09:11:40|964.2|963.8|964.2|963.8|964.2|963.8|963.8|963.7|2355
1611047510000|2021-01-19 09:11:50|964.1|963.7|963.9|963.7|964.1|963.7|963.9|963.7|224
1611047520000|2021-01-19 09:12:00|964|963.8|964.5|964|964.5|964|964|963.8|4541
1611047530000|2021-01-19 09:12:10|964.4|964.1|964.5|964.2|964.5|964.2|964.4|964.1|1165
1611047540000|2021-01-19 09:12:20|964.4||964.4||964.4||964.4||0
1611047550000|2021-01-19 09:12:30|964.5||964.4||964.5||964.4||0
1611047560000|2021-01-19 09:12:40|964.3|964|964.1|963.7|964.3|964.1|964.1|963.6|3326
1611047570000|2021-01-19 09:12:50|964.2|963.8|964.2|963.8|964.3|963.8|964.2|963.7|0
1611047580000|2021-01-19 09:13:00||963.7||963.7||963.8||963.7|0
1611047590000|2021-01-19 09:13:10|964.3|963.8|964.2|963.7|964.5|964|964|963.7|2832
1611047600000|2021-01-19 09:13:20|964.1||964||964.1||964||0
1611047620000|2021-01-19 09:13:40|963.9|963.6|963.8|963.5|963.9|963.6|963.7|963.5|24
1611047630000|2021-01-19 09:13:50|963.7|963.4|963.4|963.1|963.7|963.4|963.4|963|1453
1611047640000|2021-01-19 09:14:00|963.3|963|963.2|963|963.4|963.2|963.2|963|369
1611047650000|2021-01-19 09:14:10|963.3|963.1|963.4|963.2|963.4|963.2|963.3|963.1|1702
1611047660000|2021-01-19 09:14:20|963.5|963.3|963.6|963.2|963.6|963.3|963.4|963.2|0
1611047670000|2021-01-19 09:14:30|963.5|963.1|963.6|963.2|963.6|963.2|963.4|963|479
1611047680000|2021-01-19 09:14:40||963.1||963.2||963.3||963|0
1611047690000|2021-01-19 09:14:50||963.3||963.2||963.3||963.2|0
1611047700000|2021-01-19 09:15:00|963.7|963.3|963.8|963.3|963.8|963.3|963.6|963.3|0
1611047720000|2021-01-19 09:15:20|963.9|963.4|964|963.6|964|963.6|963.8|963.4|0
1611047730000|2021-01-19 09:15:30|963.8|963.5|963.5|963.1|963.8|963.5|963.5|963.1|1626
1611047740000|2021-01-19 09:15:40||963||963||963||963|0
1611047750000|2021-01-19 09:15:50||963.1||963||963.1||963|0
1611047760000|2021-01-19 09:16:00|963.4|963.1|962.5|962.2|963.4|963.1|962.5|962.1|24278
1611047770000|2021-01-19 09:16:10|962.4|962.1|961.4|961.1|962.4|962.1|961.4|961.1|22623
1611047780000|2021-01-19 09:16:20|961.5|961.2|962|961.5|962|961.7|961|960.7|21225
1611047790000|2021-01-19 09:16:30|962.1|961.6|961|960.6|962.3|962|960.9|960.6|24215
1611047800000|2021-01-19 09:16:40|961.1|960.7|961.5|961|961.5|961|961|960.7|1356
1611047810000|2021-01-19 09:16:50|961.4|960.6|961|960.7|961.4|960.7|960.8|960.4|13000
1611047820000|2021-01-19 09:17:00|960.9|960.8|961.2|960.8|961.2|960.8|960.9|960.8|2521
1611047830000|2021-01-19 09:17:10|961.1|961|961.3|961.1|961.3|961.1|961.1|961|1444
1611047840000|2021-01-19 09:17:20|961.4|961.2|960.8|960.7|961.6|961.3|960.8|960.7|13476
1611047850000|2021-01-19 09:17:30|960.9|961|960.7|960.3|961.1|961|960.7|960.2|6530
1611047860000|2021-01-19 09:17:40|960.8|960.4|960.8|960.3|960.9|960.5|960.5|960.3|0
1611047870000|2021-01-19 09:17:50|960.7|960.4|960.5|960.2|960.7|960.5|960.5|960.2|108
1611047880000|2021-01-19 09:18:00|960.6|960|960.5|960.3|960.6|960.4|960.4|960|2842
1611047890000|2021-01-19 09:18:10|960.4|960.4|960.7|960.4|960.8|960.4|960.4|960.4|0
1611047900000|2021-01-19 09:18:20|960.6|960.3|960.9|960.4|960.9|960.4|960.3|960.1|2683
1611047910000|2021-01-19 09:18:30|960.8||960.7||960.8||960.7||0
1611047920000|2021-01-19 09:18:40|960.8|960.5|960.8|960.5|960.8|960.5|960.8|960.5|0
1611047930000|2021-01-19 09:18:50|960.7|960.4|960.7|960.4|960.7|960.4|960.7|960.4|0
1611047940000|2021-01-19 09:19:00|960.8|960.5|960.9|960.5|961.1|960.8|960.8|960.5|1100
1611047950000|2021-01-19 09:19:10|960.8|960.4|960.6|960.4|960.8|960.5|960.5|960.4|531
1611047960000|2021-01-19 09:19:20|960.8|960.5|960.5|960.3|960.9|960.6|960.4|960.3|2070
1611047970000|2021-01-19 09:19:30|960.4|960.2|960.3|960|960.5|960.2|960.1|960|1630
1611047980000|2021-01-19 09:19:40|960.4|960.1|960.7|960.3|960.7|960.3|960.4|960.1|2210
1611047990000|2021-01-19 09:19:50|960.6|960.1|960.9|960.5|960.9|960.6|960.5|960.1|7752
1611048000000|2021-01-19 09:20:00|960.8|961|960.7|960.5|961.1|961|960.7|960.5|10392
1611048010000|2021-01-19 09:20:10|960.6|960.4|960.7|960.3|960.7|960.4|960.5|960.1|1079
1611048020000|2021-01-19 09:20:20|960.5|960.2|960.5|960.2|960.5|960.3|960.3|960.1|209
1611048030000|2021-01-19 09:20:30|960.6|960.3|960.9|960.6|961|960.6|960.6|960.2|10650
1611048040000|2021-01-19 09:20:40|961|960.7|960.7|960.4|961.3|960.9|960.5|960.2|6304
1611048050000|2021-01-19 09:20:50|960.6|960.3|960.9|960.5|960.9|960.5|960.4|960|4503
1611048060000|2021-01-19 09:21:00|961||960.9||961||960.9||0
1611048070000|2021-01-19 09:21:10|960.8|960.4|960.8|960.3|960.8|960.4|960.8|960.3|0
1611048080000|2021-01-19 09:21:20|960.7|960.2|960.6|960.2|960.7|960.4|960.4|960.1|3536
1611048090000|2021-01-19 09:21:30|960.4|960.1|959.7|959.3|960.4|960.1|959.5|959.2|10877
1611048100000|2021-01-19 09:21:40|959.8|959.4|959.9|959.6|960.1|959.8|959.6|959.3|1126
1611048110000|2021-01-19 09:21:50||959.5||959.5||959.6||959.5|0
1611048120000|2021-01-19 09:22:00|959.8|959|959.5|959.2|959.8|959.5|959.1|958.8|25463
1611048130000|2021-01-19 09:22:10|959.6|959.1|959.1|959|959.7|959.1|959.1|959|17
1611048140000|2021-01-19 09:22:20|959|958.8|959.1|958.7|959.1|958.8|958.8|958.4|2568
1611048150000|2021-01-19 09:22:30|959.2|958.8|959.5|959.1|959.5|959.1|959.1|958.8|0
1611048160000|2021-01-19 09:22:40|959.6|959.2|959.5|959.1|959.7|959.3|959.4|959.1|29
1611048170000|2021-01-19 09:22:50|959.6|959.2|959.9|959.5|959.9|959.5|959.5|959.2|0
1611048180000|2021-01-19 09:23:00|960.1|959.6|960.5|959.9|960.6|960|960.1|959.6|603
1611048190000|2021-01-19 09:23:10|960.4|960|960.3|959.9|960.4|960|960|959.9|1534
1611048200000|2021-01-19 09:23:20|960.2|959.8|959.9|959.3|960.2|959.8|959.5|959.2|6499
1611048210000|2021-01-19 09:23:30|959.8|959.1|959.8|959.4|959.9|959.4|959.3|958.9|1178
1611048230000|2021-01-19 09:23:50|959.9|959.5|960.7|960.2|960.8|960.5|959.9|959.5|5937
1611048240000|2021-01-19 09:24:00|960.5|960.1|960.4|960.1|960.5|960.1|960.4|960.1|0
1611048250000|2021-01-19 09:24:10|960.3||960.2||960.4||960.2||0
1611048260000|2021-01-19 09:24:20|960.1|959.9|960.1|959.6|960.2|959.9|960|959.6|20
1611048270000|2021-01-19 09:24:30|960|959.7|960|959.8|960|959.8|960|959.7|0
1611048280000|2021-01-19 09:24:40|960.1|959.9|960.7|960.2|960.7|960.2|960.1|959.9|2002
1611048290000|2021-01-19 09:24:50|960.6|960.3|960.5|960.3|960.6|960.3|960.5|960.3|1660
1611048300000|2021-01-19 09:25:00|960.4|960.1|960|959.6|960.4|960.1|960|959.6|1627
1611048310000|2021-01-19 09:25:10|960.1|959.7|960.2|959.8|960.2|959.8|960.1|959.7|1572
1611048320000|2021-01-19 09:25:20|960|959.9|960.4|960|960.4|960.1|960|959.8|1532
1611048330000|2021-01-19 09:25:30|960.5|960.1|961.2|960.6|961.3|960.9|960.4|960.1|3350
1611048340000|2021-01-19 09:25:40|961.1|960.5|961|960.6|961.1|960.6|961|960.5|0
1611048350000|2021-01-19 09:25:50|960.6|960.5|960.4|960|960.9|960.5|960.4|960|2949
1611048360000|2021-01-19 09:26:00|960.3|959.9|960.2|959.8|960.3|959.9|960.2|959.8|1100
1611048370000|2021-01-19 09:26:10|960.3|959.9|960.8|960.4|960.8|960.6|960.3|959.9|4015
1611048380000|2021-01-19 09:26:20|960.9|960.3|960.9|960.4|960.9|960.4|960.9|960.3|0
1611048390000|2021-01-19 09:26:30|960.8|960.3|960.4|959.8|960.8|960.3|960.4|959.8|1268
1611048400000|2021-01-19 09:26:40|960.3|959.7|960.2|959.8|960.3|959.8|960|959.6|0
1611048410000|2021-01-19 09:26:50|960.4|959.9|961.1|960.9|961.4|961|960.4|959.9|13210
1611048430000|2021-01-19 09:27:10|961.2|961|960.9|960.4|961.3|961|960.9|960.4|2081
1611048440000|2021-01-19 09:27:20|960.8|960.3|960.7|960.2|960.8|960.3|960.7|960.2|0
1611048460000|2021-01-19 09:27:40|960.6||960.4||960.6||960.4||0
1611048470000|2021-01-19 09:27:50|960.3|959.9|959.9|959.4|960.3|959.9|959.9|959.3|140
1611048480000|2021-01-19 09:28:00|959.8|959.3|959.9|959.3|959.9|959.5|959.5|959.1|600
1611048490000|2021-01-19 09:28:10|959.8|959.4|959.9|959.5|959.9|959.5|959.7|959.4|0
1611048500000|2021-01-19 09:28:20|960.1|959.6|960.1|959.7|960.1|959.8|960.1|959.6|97
1611048510000|2021-01-19 09:28:30||959.6||959.6||959.7||959.6|0
1611048520000|2021-01-19 09:28:40|960|959.4|959.5|959.1|960|959.5|959.3|959|417
1611048530000|2021-01-19 09:28:50|959.4|959|959.1|958.6|959.4|959|958.9|958.5|545
1611048540000|2021-01-19 09:29:00|959|958.7|959.3|958.8|959.4|958.8|959|958.7|384
1611048550000|2021-01-19 09:29:10|959.2||959.3||959.3||959.1||0
1611048560000|2021-01-19 09:29:20|959.4|958.9|959.4|958.8|959.7|959.3|959.3|958.8|5204
1611048570000|2021-01-19 09:29:30|959.5|959|959.4|959.1|959.5|959.1|959.4|959|0
1611048580000|2021-01-19 09:29:40|959.5|959|959.7|959.1|959.7|959.1|959.5|959|1429
1611048590000|2021-01-19 09:29:50|959.6||959.6||959.6||959.5||0
1611048600000|2021-01-19 09:30:00|959.5|959|958.8|958.4|959.5|959|958.8|958.3|6653
1611048610000|2021-01-19 09:30:10|958.7|958.3|958.7|958.4|958.8|958.5|958.7|958.2|896
1611048620000|2021-01-19 09:30:20|958.8|958.5|959.2|958.9|959.3|958.9|958.7|958.5|1969
1611048630000|2021-01-19 09:30:30|959.3|959|959.4|959|959.4|959.1|959.3|959|0
1611048650000|2021-01-19 09:30:50|959.3|958.9|959.2|958.7|959.3|958.9|959|958.7|2496
1611048660000|2021-01-19 09:31:00|959.3|958.8|959.6|959|959.7|959.1|959.3|958.8|600
1611048670000|2021-01-19 09:31:10|959.7|959.6|959.5|959|959.7|959.6|959.5|959|11
1611048680000|2021-01-19 09:31:20|959.6|959.1|959.5|959.2|959.7|959.2|959.5|959.1|0
1611048690000|2021-01-19 09:31:30|959.7|959.3|959.5|959.2|960|959.6|959.5|959.1|12423
1611048700000|2021-01-19 09:31:40|959.4|959.1|959.4|959.1|959.5|959.2|959.4|959.1|2461
1611048710000|2021-01-19 09:31:50|959.5|959.2|959.7|959.3|960.2|959.7|959.4|959.1|18371
1611048720000|2021-01-19 09:32:00|959.8|959.4|959.7|959.4|959.9|959.6|959.7|959.4|21
1611048730000|2021-01-19 09:32:10|959.9|959.3|959.5|959.1|959.9|959.3|959.4|959.1|2528
1611048740000|2021-01-19 09:32:20|959.4|958.9|959.4|959|959.4|959|959.3|958.8|751
1611048750000|2021-01-19 09:32:30|959.5|958.9|959.7|959.3|959.8|959.4|959.3|958.9|663
1611048760000|2021-01-19 09:32:40|959.8|959.4|959.5|959|959.9|959.4|959.5|959|2000
1611048770000|2021-01-19 09:32:50|959.4|958.9|959.1|958.6|959.4|958.9|958.9|958.6|66
1611048780000|2021-01-19 09:33:00|958.9|958.8|959.5|959|959.5|959.3|958.9|958.8|1347
1611048790000|2021-01-19 09:33:10|959|958.9|959.3|958.9|959.3|959|959|958.9|2752
1611048800000|2021-01-19 09:33:20|959.2|958.8|959.1|958.8|959.2|958.8|959.1|958.8|151
1611048810000|2021-01-19 09:33:30|959|958.6|959.1|958.8|959.2|958.8|958.7|958.2|1600
1611048820000|2021-01-19 09:33:40|959|958.7|958.7|958.5|959|958.7|958.7|958.5|1050
1611048830000|2021-01-19 09:33:50|958.8|958.3|958.7|958.4|958.8|958.4|958.7|958.3|860
1611048840000|2021-01-19 09:34:00|958.8|958.5|958.7|958.4|958.8|958.5|958.7|958.3|2140
1611048850000|2021-01-19 09:34:10|958.6|958|958.5|958.1|958.7|958.1|958.1|958|14548
1611048860000|2021-01-19 09:34:20|958.6|958.2|958.8|958.5|959.1|958.8|958.5|958.1|4374
1611048870000|2021-01-19 09:34:30|958.7|958.3|958.5|958|958.7|958.3|958.4|958|2024
1611048880000|2021-01-19 09:34:40|958.4||958.3||958.4||958.3||0
1611048890000|2021-01-19 09:34:50|958.4|958.1|958.5|958.1|958.7|958.3|958.3|958.1|4172
1611048900000|2021-01-19 09:35:00||958||958.1||958.1||958|0
1611048910000|2021-01-19 09:35:10|958.6|958.4|958.7|958.3|958.7|958.4|958.5|958.1|2950
1611048920000|2021-01-19 09:35:20|958.8|958.4|959.1|958.7|959.1|958.7|958.8|958.4|1742
1611048930000|2021-01-19 09:35:30|959.2|958.8|959.5|959|959.5|959|959.1|958.7|600
1611048940000|2021-01-19 09:35:40|959.4|959.1|959.5|959|959.5|959.1|959.3|958.9|1435
1611048950000|2021-01-19 09:35:50|959.4|958.9|959.1|958.7|959.4|959|958.9|958.6|1774
1611048980000|2021-01-19 09:36:20|959|958.6|958.8|958.5|959|958.6|958.7|958.3|532
1611048990000|2021-01-19 09:36:30|958.9|958.6|959.3|958.8|959.3|958.9|958.9|958.6|1535
1611049000000|2021-01-19 09:36:40|959.2||959.2||959.2||959.2||0
1611049010000|2021-01-19 09:36:50|959|958.6|959.1|958.6|959.2|958.6|958.9|958.4|2221
1611049020000|2021-01-19 09:37:00|959.2|958.7|959.2|958.7|959.3|958.8|959.1|958.7|380
1611049030000|2021-01-19 09:37:10|959.1|958.6|959|958.6|959.1|958.6|959|958.6|0
1611049040000|2021-01-19 09:37:20|958.9|958.4|958.6|958.3|958.9|958.4|958.6|958.2|297
1611049050000|2021-01-19 09:37:30|958.7|958.4|958.8|958.4|958.8|958.4|958.7|958.3|0
1611049060000|2021-01-19 09:37:40|958.9|958.5|959.2|958.7|959.2|958.7|958.9|958.5|0
1611049070000|2021-01-19 09:37:50|959.3|958.8|959.4|958.9|959.4|958.9|959.3|958.8|0
1611049080000|2021-01-19 09:38:00|959.5||959.4||959.5||959.3||0
1611049090000|2021-01-19 09:38:10|959.3|959|959.5|959.1|959.5|959.1|959.3|959|0
1611049100000|2021-01-19 09:38:20|959.6||959.6||959.6||959.5||0
1611049110000|2021-01-19 09:38:30|959.5||959.3||959.5||959.3||1798
1611049120000|2021-01-19 09:38:40|959.2|958.9|959.5|959.1|959.5|959.1|959.1|958.8|2061
1611049130000|2021-01-19 09:38:50|959.4|959|959.4|959.2|959.4|959.2|959.3|959|1683
1611049140000|2021-01-19 09:39:00|959.5|959.1|959.5|959.1|959.5|959.1|959.5|959.1|0
1611049150000|2021-01-19 09:39:10|959.6|959.2|960.1|959.8|960.1|959.8|959.6|959.2|2148
1611049160000|2021-01-19 09:39:20|960.2||960.2||960.3||960.2||0
1611049170000|2021-01-19 09:39:30|960.1||960.1||960.2||960||447
1611049180000|2021-01-19 09:39:40|960.2|959.9|960.3|959.9|960.4|959.9|960.2|959.9|0
1611049190000|2021-01-19 09:39:50|960.4|960.1|959.8|959.4|960.4|960.1|959.8|959.4|1364
1611049200000|2021-01-19 09:40:00|959.9|959.5|960|959.6|960.1|959.6|959.9|959.5|28
1611049210000|2021-01-19 09:40:10|959.9|959.4|960|959.4|960|959.5|959.9|959.4|0
1611049220000|2021-01-19 09:40:20|960.1|959.5|960.3|959.8|960.4|960|960.1|959.5|409
1611049230000|2021-01-19 09:40:30|960.2|959.7|960.2|959.6|960.2|959.7|960.2|959.6|0
1611049240000|2021-01-19 09:40:40|960.1|959.5|959.8|959.6|960.1|959.6|959.8|959.4|2039
1611049250000|2021-01-19 09:40:50|959.9||959.8||959.9||959.8||0
1611049260000|2021-01-19 09:41:00|959.7|959.4|960.1|959.4|960.1|959.4|959.7|959.3|119
1611049270000|2021-01-19 09:41:10|960||960||960||960||0
1611049280000|2021-01-19 09:41:20|959.9|959.3|959.7|959.2|959.9|959.3|959.7|959.2|0
1611049290000|2021-01-19 09:41:30||959.3||959.4||959.4||959.3|0
1611049310000|2021-01-19 09:41:50||959.3||959.3||959.3||959.3|0
1611049320000|2021-01-19 09:42:00|959.6|959.4|959.7|959.4|959.7|959.4|959.6|959.3|0
1611049330000|2021-01-19 09:42:10|959.6|959.3|959.6|959.2|959.7|959.4|959.4|959.2|7122
1611049340000|2021-01-19 09:42:20|959.7|959.3|959.5|959.2|959.7|959.5|959.4|959.2|2361
1611049350000|2021-01-19 09:42:30|959.6|959.3|959.7|959.3|959.7|959.4|959.6|959.3|1212
1611049360000|2021-01-19 09:42:40|959.8|959.4|960|959.5|960|959.6|959.8|959.4|620
1611049370000|2021-01-19 09:42:50||959.6||959.7||959.8||959.6|0
1611049380000|2021-01-19 09:43:00|960.1|959.8|960.4|960|960.6|960.2|960.1|959.8|1685
1611049390000|2021-01-19 09:43:10|960.3|960.1|960.3|960|960.3|960.1|960.3|960|0
1611049400000|2021-01-19 09:43:20|960.2|960.1|960.3|960|960.6|960.2|960.2|960|3591
1611049410000|2021-01-19 09:43:30|960.2|959.8|960.5|960.1|960.5|960.1|960.1|959.8|3025
1611049420000|2021-01-19 09:43:40|960.6|960.2|960.6|960.3|960.6|960.3|960.6|960.2|0
1611049430000|2021-01-19 09:43:50|960.7|960.4|960.9|960.5|960.9|960.5|960.7|960.4|3046
1611049440000|2021-01-19 09:44:00|960.8|960.6|960.7|960.3|960.8|960.6|960.5|960.2|2443
1611049450000|2021-01-19 09:44:10|960.6|960.2|960.5|960.1|960.6|960.2|960.5|960.1|0
1611049460000|2021-01-19 09:44:20|960.6|960.3|960.9|960.6|960.9|960.6|960.6|960.3|0
1611049470000|2021-01-19 09:44:30|960.8|960.5|960.7|960.5|960.9|960.5|960.7|960.4|0
1611049480000|2021-01-19 09:44:40|960.8|960.6|960.3|960|960.9|960.6|960.3|960|4863
1611049490000|2021-01-19 09:44:50|960.2|960.1|960.6|960.3|960.6|960.3|960.2|960.1|1044
1611049500000|2021-01-19 09:45:00|960.5||960.5||960.6||960.5||0
1611049510000|2021-01-19 09:45:10|960.6||960.6||960.6||960.5||0
1611049520000|2021-01-19 09:45:20|960.5|960.4|960.9|960.7|960.9|960.7|960.5|960.4|2553
1611049530000|2021-01-19 09:45:30|961.1|960.6|961.2|960.8|961.3|960.8|961.1|960.6|8
1611049540000|2021-01-19 09:45:40||960.9||960.9||960.9||960.9|0
1611049550000|2021-01-19 09:45:50|961.1|960.8|961|960.6|961.1|960.8|961|960.6|190
1611049560000|2021-01-19 09:46:00|960.9|960.5|960.8|960.6|960.9|960.6|960.7|960.4|1833
1611049570000|2021-01-19 09:46:10|960.9|960.5|960.6|960.3|960.9|960.5|960.6|960.3|23
1611049580000|2021-01-19 09:46:20|960.7|960.4|960.6|960.3|960.8|960.4|960.6|960.3|0
1611049590000|2021-01-19 09:46:30|960.7|960.4|960.8|960.5|961|960.6|960.7|960.4|0
1611049600000|2021-01-19 09:46:40|960.9|960.6|960.8|960.5|961|960.6|960.8|960.5|0
1611049610000|2021-01-19 09:46:50|960.9|960.6|960.3|960|961|960.8|960.3|960|4092
1611049620000|2021-01-19 09:47:00|960.4|960.1|960.5|960.1|960.5|960.1|960.4|960.1|0
1611049630000|2021-01-19 09:47:10|960.4|960.2|960.4|959.9|960.4|960.2|960.4|959.8|1000
1611049640000|2021-01-19 09:47:20||960||960.1||960.1||960|0
1611049650000|2021-01-19 09:47:30|960.5||960.5||960.6||960.5||0
1611049660000|2021-01-19 09:47:40|960.6|960.5|960.7|960.5|960.7|960.5|960.6|960.5|1600
1611049670000|2021-01-19 09:47:50|960.8|960.6|960.9|960.6|961|960.6|960.8|960.6|3287
1611049680000|2021-01-19 09:48:00|960.8|960.5|960.9|960.6|961|960.8|960.6|960.4|4251
1611049690000|2021-01-19 09:48:10||960.5||960.5||960.5||960.4|0
1611049700000|2021-01-19 09:48:20|960.6|960.4|960.7|960.5|960.9|960.5|960.6|960.3|2950
1611049710000|2021-01-19 09:48:30|960.8|960.6|960.9|960.6|960.9|960.7|960.7|960.6|0
1611049720000|2021-01-19 09:48:40|960.8|960.5|960.6|960.2|960.8|960.5|960.6|960.2|3003
1611049730000|2021-01-19 09:48:50|960.5|960.3|960.6|960.4|960.6|960.4|960.5|960.2|162
1611049740000|2021-01-19 09:49:00|960.5|960.3|960.6|960.3|960.6|960.3|960.5|960.3|1919
1611049750000|2021-01-19 09:49:10|960.5|960.2|960.5|960.1|960.6|960.2|960.4|960.1|1464
1611049760000|2021-01-19 09:49:20|960.6|960.2|960.5|960.2|960.6|960.3|960.5|960.1|1000
1611049770000|2021-01-19 09:49:30|960.4|960.1|960.1|959.9|960.4|960.2|960.1|959.9|35481
1611049780000|2021-01-19 09:49:40|960|959.8|960|959.7|960|959.9|959.9|959.6|5369
1611049790000|2021-01-19 09:49:50|959.9|959.6|959.9|959.7|959.9|959.7|959.9|959.6|0
1611049800000|2021-01-19 09:50:00|960|959.8|960.6|960.3|960.6|960.3|960|959.8|2888
1611049810000|2021-01-19 09:50:10|960.7|960.4|960.8|960.5|960.9|960.5|960.6|960.3|600
1611049820000|2021-01-19 09:50:20|960.7|960.6|960.9|960.6|960.9|960.6|960.7|960.6|0
1611049830000|2021-01-19 09:50:30|960.8|960.5|961|960.8|961|960.8|960.8|960.5|3775
1611049840000|2021-01-19 09:50:40|960.9|960.7|960.9|960.6|961|960.8|960.9|960.6|2282
1611049850000|2021-01-19 09:50:50|960.8|960.5|960.3|960.1|960.8|960.5|960.3|959.9|4220
1611049860000|2021-01-19 09:51:00|960.2|960|960.5|960.1|960.5|960.1|960.2|959.8|526
1611049870000|2021-01-19 09:51:10|960.6|960.2|960.7|960.3|960.7|960.4|960.6|960.2|0
1611049880000|2021-01-19 09:51:20||960.4||960.3||960.4||960.3|0
1611049890000|2021-01-19 09:51:30|960.8|960.4|960.9|960.5|960.9|960.5|960.8|960.4|0
1611049900000|2021-01-19 09:51:40|961|960.6|960.9|960.5|961|960.8|960.9|960.5|979
1611049910000|2021-01-19 09:51:50||960.6||960.5||960.6||960.5|0
1611049920000|2021-01-19 09:52:00|960.8||960.7||960.8||960.7||0
1611049930000|2021-01-19 09:52:10|960.6|960.4|961|960.6|961|960.6|960.5|960.2|4105
1611049960000|2021-01-19 09:52:40|960.9|960.5|960.9|960.6|960.9|960.6|960.9|960.5|2350
1611049970000|2021-01-19 09:52:50|961||961||961||961||0
1611049980000|2021-01-19 09:53:00|960.9|960.7|961|960.8|961|960.8|960.9|960.6|1745
1611049990000|2021-01-19 09:53:10|961.1|960.9|961.1|960.9|961.5|961.2|961|960.9|13693
1611050000000|2021-01-19 09:53:20|961|960.7|960.9|960.6|961|960.7|960.8|960.5|1160
1611050010000|2021-01-19 09:53:30|960.8|960.5|960.8|960.5|960.8|960.5|960.7|960.5|2912
1611050020000|2021-01-19 09:53:40|960.9|960.6|960.9|960.6|960.9|960.6|960.9|960.6|0
1611050030000|2021-01-19 09:53:50|961.1|960.7|961.2|960.7|961.2|960.9|961.1|960.6|390
1611050040000|2021-01-19 09:54:00|961.1|960.8|961|960.7|961.1|960.8|960.9|960.7|0
1611050050000|2021-01-19 09:54:10|960.8|960.8|961|960.7|961|960.8|960.8|960.7|967
1611050060000|2021-01-19 09:54:20|961.1|960.8|961.2|960.9|961.2|960.9|961.1|960.7|100
1611050070000|2021-01-19 09:54:30|961.1|960.7|961|960.6|961.1|960.7|960.8|960.5|2040
1611050080000|2021-01-19 09:54:40|961.1|960.5|961|960.6|961.1|960.6|961|960.5|2188
1611050090000|2021-01-19 09:54:50|960.9|960.5|960.8|960.6|960.9|960.7|960.7|960.5|538
1611050100000|2021-01-19 09:55:00|960.9||960.7||960.9||960.7||0
1611050120000|2021-01-19 09:55:20|960.6|960.5|960.5|960.2|960.6|960.5|960.4|960.2|2601
1611050130000|2021-01-19 09:55:30|960.4|960.1|960.5|960.3|960.6|960.4|960.2|960.1|1175
1611050140000|2021-01-19 09:55:40|960.6|960.4|961|960.5|961|960.7|960.6|960.4|272
1611050150000|2021-01-19 09:55:50|960.9|960.4|960.6|960.3|960.9|960.4|960.6|960.3|1089
1611050160000|2021-01-19 09:56:00|960.7|960.4|960.6|960.3|960.7|960.4|960.6|960.3|0
1611050170000|2021-01-19 09:56:10|960.5|960.2|960.4|960|960.5|960.2|960.4|960|0
1611050180000|2021-01-19 09:56:20||960.1||960||960.1||960|0
1611050190000|2021-01-19 09:56:30|960.3|960.1|960.2|960|960.4|960.1|960.2|960|4606
1611050200000|2021-01-19 09:56:40|960.1|959.8|959.9|959.6|960.2|959.8|959.7|959.5|10284
1611050210000|2021-01-19 09:56:50|959.8|959.5|959.7|959.4|959.8|959.5|959.6|959.3|100
1611050220000|2021-01-19 09:57:00||959.3||959.3||959.4||959.2|0
1611050240000|2021-01-19 09:57:20|959.6|959.2|959.5|959.3|959.6|959.3|959.3|959.2|203
1611050250000|2021-01-19 09:57:30|959.6|959.4|959.7|959.3|959.7|959.4|959.6|959.3|90
1611050260000|2021-01-19 09:57:40|959.8|959.4|959.7|959.3|959.8|959.5|959.7|959.2|1000
1611050270000|2021-01-19 09:57:50||959.2||959.3||959.3||959.2|0
1611050280000|2021-01-19 09:58:00|959.6|959.2|959.5|959.3|959.6|959.3|959.5|959.2|1477
1611050290000|2021-01-19 09:58:10|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|847
1611050300000|2021-01-19 09:58:20|959.5||959.5||959.5||959.5||0
1611050310000|2021-01-19 09:58:30|959.7|959.3|959.5|959.3|959.7|959.3|959.5|959.3|0
1611050320000|2021-01-19 09:58:40|959.6|959.4|959.8|959.4|959.8|959.4|959.5|959.4|1659
1611050340000|2021-01-19 09:59:00|959.9|959.5|959.9|959.6|960|959.6|959.9|959.5|947
1611050350000|2021-01-19 09:59:10|960||959.9||960||959.9||200
1611050360000|2021-01-19 09:59:20|960|959.7|960.2|960|960.4|960|960|959.7|2787
1611050370000|2021-01-19 09:59:30|960.4|960.2|960.2|959.9|960.4|960.2|960.1|959.8|2817
1611050380000|2021-01-19 09:59:40|960.3|960|960.6|960.1|960.6|960.1|960.3|960|0
1611050390000|2021-01-19 09:59:50|960.8||960.8||960.8||960.8||0
1611050400000|2021-01-19 10:00:00|960.3|960.2|961|960.3|961|960.3|960.3|960.2|1119
1611050430000|2021-01-19 10:00:30|960.9||960.8||960.9||960.8||0
1611050440000|2021-01-19 10:00:40|960.3|960.2|960.5|960.2|960.5|960.2|960|959.7|13249
1611050450000|2021-01-19 10:00:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|0
1611050460000|2021-01-19 10:01:00|960.8|960.5|960.4|960.2|960.8|960.5|960.4|960.1|5153
1611050480000|2021-01-19 10:01:20|960.3|960.1|960|959.6|960.3|960.1|959.9|959.5|2797
1611050490000|2021-01-19 10:01:30|960.1||960.2||960.2||960.1||0
1611050530000|2021-01-19 10:02:10|960.1|960|960|959.6|960.2|960|960|959.6|500
1611050540000|2021-01-19 10:02:20||959.5||959.5||959.5||959.5|0
1611050550000|2021-01-19 10:02:30|959.9|959.4|959.6|959.3|959.9|959.4|959.6|959.2|0
1611050560000|2021-01-19 10:02:40||959.4||959.4||959.4||959.4|0
1611050570000|2021-01-19 10:02:50|959.5|959.3|959.2|959.1|959.5|959.3|959.2|959|5806
1611050580000|2021-01-19 10:03:00|959|958.9|959.4|959.2|959.6|959.2|959|958.8|5513
1611050590000|2021-01-19 10:03:10|959.6|959.3|959.9|959.4|959.9|959.4|959.6|959.3|593
1611050610000|2021-01-19 10:03:30|959.8||959.8||959.8||959.8||0
1611050620000|2021-01-19 10:03:40|959.6|959.3|959.5|959.1|959.6|959.3|959.1|958.9|1115
1611050640000|2021-01-19 10:04:00|959.4|959|958.9|958.7|959.4|959|958.9|958.7|1120
1611050650000|2021-01-19 10:04:10|958.8|958.6|959.1|958.8|959.1|958.8|958.8|958.4|1019
1611050660000|2021-01-19 10:04:20|959|958.7|958.6|958.5|959|958.8|958.6|958.2|2906
1611050670000|2021-01-19 10:04:30|958.7|958.6|958.6|958.2|958.9|958.6|958.6|958.2|165
1611050680000|2021-01-19 10:04:40|958.5|958.3|958.6|958.2|958.6|958.4|958.4|958.2|27
1611050690000|2021-01-19 10:04:50|958.5|958.3|958.4|958.2|958.5|958.3|958.4|958|1255
1611050700000|2021-01-19 10:05:00|958.3|958.1|958.2|957.7|958.3|958.1|958|957.6|17648
1611050710000|2021-01-19 10:05:10|958.1|957.8|958.4|957.9|958.4|958|958|957.8|2950
1611050740000|2021-01-19 10:05:40|958.5|958|959.1|958.7|959.1|958.8|958.5|958|1610
1611050750000|2021-01-19 10:05:50|959.2|958.8|959.4|959.1|959.5|959.1|959.2|958.8|2043
1611050760000|2021-01-19 10:06:00|959.5|959.2|959.4|959.1|959.5|959.2|959.1|958.8|975
1611050770000|2021-01-19 10:06:10|959.5||959.6||959.6||959.4||0
1611050780000|2021-01-19 10:06:20|959.5|959|959.1|958.9|959.5|959|959|958.7|2311
1611050790000|2021-01-19 10:06:30|959.2|959|959.3|958.9|959.3|959|959.2|958.9|0
1611050800000|2021-01-19 10:06:40|959.2||959.1||959.2||959.1||0
1611050820000|2021-01-19 10:07:00|959|958.8|958.9|958.5|959|958.8|958.6|958.5|2153
1611050840000|2021-01-19 10:07:20|958.8|958.4|958.9|958.5|958.9|958.5|958.7|958.4|665
1611050850000|2021-01-19 10:07:30|959.1|958.6|958.9|958.6|959.3|959|958.9|958.6|2205
1611050860000|2021-01-19 10:07:40|958.8|958.7|958.9|958.5|958.9|958.7|958.8|958.5|0
1611050870000|2021-01-19 10:07:50|958.8|958.4|958.7|958.3|958.8|958.4|958.7|958.3|0
1611050880000|2021-01-19 10:08:00|958.6|958.2|958.7|958.3|958.7|958.3|958.5|958.2|0
1611050910000|2021-01-19 10:08:30|958.6|958.2|958.3|958|958.6|958.2|958|957.9|4168
1611050920000|2021-01-19 10:08:40|958.2|957.9|957.9|957.6|958.2|957.9|957.9|957.5|12
1611050930000|2021-01-19 10:08:50|958||958.1||958.1||958||0
1611050940000|2021-01-19 10:09:00||957.7||957.7||957.8||957.7|0
1611050960000|2021-01-19 10:09:20|958|957.6|957.3|957|958|957.6|957.1|957|5670
1611050980000|2021-01-19 10:09:40|957.2|956.8|957.2|957|957.2|957|957|956.7|6807
1611050990000|2021-01-19 10:09:50|957.1||957.2||957.4||957.1||0
1611051000000|2021-01-19 10:10:00|957.3|957.1|957.5|957.1|957.5|957.2|957.3|957|600
1611051010000|2021-01-19 10:10:10|957.6|957.2|957.7|957.3|957.9|957.5|957.6|957.2|1187
1611051030000|2021-01-19 10:10:30|957.8|957.4|958.3|957.9|958.3|957.9|957.8|957.4|1435
1611051040000|2021-01-19 10:10:40|958.2|957.8|957.7|957.5|958.2|957.8|957.7|957.5|11345
1611051050000|2021-01-19 10:10:50|957.8|957.4|957.9|957.5|957.9|957.5|957.7|957.4|0
1611051060000|2021-01-19 10:11:00|957.8|957.4|957.7|957.4|957.8|957.5|957.7|957.4|0
1611051070000|2021-01-19 10:11:10|957.6|957.3|957.7|957.2|957.7|957.3|957.1|956.8|3236
1611051080000|2021-01-19 10:11:20|957.6|957.1|957.5|957|957.6|957.2|957.3|956.9|1225
1611051090000|2021-01-19 10:11:30|957.4|957.1|957.3|957|957.5|957.1|957.3|957|0
1611051100000|2021-01-19 10:11:40|957.4|957.1|957.5|957.1|957.5|957.1|957.4|957.1|1485
1611051110000|2021-01-19 10:11:50|957.4|957|957.3|957|957.5|957.1|957.2|957|600
1611051120000|2021-01-19 10:12:00|957.2||957.3||957.3||957.1||0
1611051130000|2021-01-19 10:12:10|957.4|957.1|957.5|957.2|957.5|957.2|957.2|956.9|4147
1611051150000|2021-01-19 10:12:30|957.4|957.1|957.3|957|957.4|957.1|957.3|957|1235
1611051160000|2021-01-19 10:12:40|957.2|956.9|957.2|956.9|957.2|957|957.1|956.9|1441
1611051170000|2021-01-19 10:12:50||957||957||957||957|0
1611051180000|2021-01-19 10:13:00|957.1|956.9|957.2|956.9|957.2|957|957.1|956.9|100
1611051190000|2021-01-19 10:13:10|957.1|957|957.1|956.9|957.1|957|956.9|956.7|38
1611051200000|2021-01-19 10:13:20|957.2||957.2||957.2||957.2||0
1611051210000|2021-01-19 10:13:30|957.1||957.1||957.1||957.1||0
1611051220000|2021-01-19 10:13:40|957|956.8|957|956.9|957.1|956.9|956.8|956.5|1971
1611051230000|2021-01-19 10:13:50|956.9|956.8|956.4|956|957|956.8|956.2|956|22482
1611051240000|2021-01-19 10:14:00|956.3|956.1|956.1|955.9|956.3|956.1|956|955.9|4391
1611051250000|2021-01-19 10:14:10|956|956|956|955.5|956.4|956.1|956|955.5|2862
1611051260000|2021-01-19 10:14:20||955.6||955.6||955.6||955.6|0
1611051280000|2021-01-19 10:14:40|955.9|955.5|955.8|955.5|955.9|955.5|955.8|955.5|0
1611051300000|2021-01-19 10:15:00|955.9|955.6|955.8|955.5|956|955.6|955.8|955.5|0
1611051310000|2021-01-19 10:15:10|955.7|955.7|955.8|955.6|955.9|955.7|955.6|955.5|2531
1611051330000|2021-01-19 10:15:30|955.7|955.5|956.1|955.7|956.1|955.9|955.7|955.5|2015
1611051340000|2021-01-19 10:15:40|956|955.6|955.8|955.6|956|955.7|955.7|955.5|5562
1611051350000|2021-01-19 10:15:50|955.9|955.7|955.8|955.5|955.9|955.7|955.7|955.5|327
1611051360000|2021-01-19 10:16:00|955.7|955.4|955.8|955.5|955.8|955.5|955.6|955.2|4824
1611051380000|2021-01-19 10:16:20|955.7|955.4|955.7|955.4|955.8|955.4|955.4|955.3|1895
1611051390000|2021-01-19 10:16:30|955.6|955.2|955.4|955.3|955.6|955.3|955.4|955.2|61
1611051400000|2021-01-19 10:16:40|955.5|955.2|955.4|955.1|955.5|955.3|955|954.8|36509
1611051410000|2021-01-19 10:16:50|955.3||955.3||955.3||955.3||0
1611051430000|2021-01-19 10:17:10|955.2|955|955.3|954.9|955.6|955.2|955|954.8|4985
1611051440000|2021-01-19 10:17:20|955.4|955|955.1|954.8|955.4|955.1|955.1|954.8|0
1611051450000|2021-01-19 10:17:30|955.2|954.9|955.1|954.9|955.2|954.9|955.1|954.9|0
1611051460000|2021-01-19 10:17:40|955|954.8|955|954.7|955.1|954.9|955|954.7|1037
1611051470000|2021-01-19 10:17:50|955.1|954.8|954.6|954.3|955.1|955|954.6|954.3|8855
1611051480000|2021-01-19 10:18:00|954.7|954.4|955|954.6|955.1|954.8|954.7|954.4|1680
1611051490000|2021-01-19 10:18:10|955.2|954.5|954.3|954|955.3|954.8|954.2|954|16124
1611051500000|2021-01-19 10:18:20|954.2|953.9|953.9|953.6|954.3|953.9|953.9|953.6|4891
1611051510000|2021-01-19 10:18:30|953.8|953.7|953.7|953.5|953.8|953.7|953.7|953.5|0
1611051520000|2021-01-19 10:18:40|953.8|953.6|954|953.6|954|953.6|953.8|953.6|0
1611051530000|2021-01-19 10:18:50|954.1|953.7|954.7|954.3|954.7|954.3|954.1|953.7|1694
1611051540000|2021-01-19 10:19:00|954.6|954.4|953.9|953.6|954.6|954.4|953.9|953.6|2120
1611051550000|2021-01-19 10:19:10|954|953.7|954.2|953.7|954.3|954.1|954|953.7|2970
1611051570000|2021-01-19 10:19:30||953.8||953.8||953.8||953.8|0
1611051580000|2021-01-19 10:19:40|954.3|953.9|956.5|956.2|956.6|956.4|954.3|953.9|6289
1611051590000|2021-01-19 10:19:50|956.4|956.1|956.5|956.1|956.5|956.3|956.3|955.9|1098
1611051600000|2021-01-19 10:20:00|956.4|956|955.5|955.2|956.4|956|955.4|955.1|5518
1611051610000|2021-01-19 10:20:10|955.6||955.6||955.6||955.5||0
1611051620000|2021-01-19 10:20:20|955.8|955.3|955.9|955.4|956|955.6|955.7|955.3|1833
1611051650000|2021-01-19 10:20:50|955.8|955.3|955.7|955.2|955.8|955.3|955.7|955.2|0
1611051680000|2021-01-19 10:21:20|955.8|955.4|955.9|955.5|956|955.5|955.8|955.4|0
1611051700000|2021-01-19 10:21:40|955.8||955.9||955.9||955.8||0
1611051710000|2021-01-19 10:21:50|955.8|955.6|955.8|955.4|955.9|955.7|955.3|955.1|5910
1611051720000|2021-01-19 10:22:00|955.7|955.3|955.6|955.2|955.7|955.4|955.6|955.2|0
1611051740000|2021-01-19 10:22:20|955.7||955.6||955.8||955.6||0
1611051760000|2021-01-19 10:22:40||955.1||955.2||955.2||955.1|0
1611051770000|2021-01-19 10:22:50|955.5|955.3|955.9|955.7|956|955.7|955.3|955.2|2160
1611051780000|2021-01-19 10:23:00|956|955.8|956|955.8|956|955.8|956|955.8|1193
1611051790000|2021-01-19 10:23:10|956.1|955.9|956.3|956|956.3|956|956.1|955.9|1432
1611051800000|2021-01-19 10:23:20|956.5|956.4|956.3|955.8|956.5|956.4|956.3|955.8|20106
1611051830000|2021-01-19 10:23:50|956.2|955.7|955.9|955.6|956.2|955.7|955.9|955.6|0
1611051840000|2021-01-19 10:24:00|956|955.5|955.9|955.6|956.1|955.7|955.9|955.5|600
1611051850000|2021-01-19 10:24:10|955.8|955.5|955.5|955.3|955.8|955.6|955.5|955.3|3715
1611051860000|2021-01-19 10:24:20|955.4|955.2|955.5|955.2|955.5|955.3|955.2|955.1|2118
1611051870000|2021-01-19 10:24:30|955.4|955.3|955.4|955.1|955.4|955.3|955.4|955.1|1091
1611051880000|2021-01-19 10:24:40|||||||||125
1611051900000|2021-01-19 10:25:00|955.3|955|955|954.7|955.3|955|955|954.7|1298
1611051910000|2021-01-19 10:25:10|||||||||100
1611051920000|2021-01-19 10:25:20|954.9|954.5|954.8|954.5|954.9|954.5|954.7|954.3|400
1611051930000|2021-01-19 10:25:30|954.9|954.6|954.6|954.3|954.9|954.8|954.6|954.2|4370
1611051940000|2021-01-19 10:25:40|954.5|954.2|954.5|954.2|954.5|954.3|954.5|954.1|1000
1611051950000|2021-01-19 10:25:50|954.6|954.3|954.4|954.1|954.7|954.3|954.4|954|300
1611051960000|2021-01-19 10:26:00|954.3||954.4||954.4||954.3||0
1611051970000|2021-01-19 10:26:10|954.3|954.2|954.5|954.3|954.5|954.3|954.3|954|1369
1611051980000|2021-01-19 10:26:20|954.6|954.4|954.6|954.2|954.7|954.4|954.6|954.2|2998
1611052000000|2021-01-19 10:26:40|954.7|954.3|954.8|954.4|954.8|954.5|954.6|954.3|4376
1611052010000|2021-01-19 10:26:50|954.7|954.3|954.6|954.2|954.7|954.3|954.6|954.2|201
1611052020000|2021-01-19 10:27:00|954.5|953.9|954.2|954|954.5|954|953.8|953.5|8752
1611052030000|2021-01-19 10:27:10|954.4|954.1|954.4|954.1|954.4|954.2|954.4|954|607
1611052040000|2021-01-19 10:27:20|954.3|954.2|954.4|954.2|954.4|954.2|954.3|954.2|270
1611052050000|2021-01-19 10:27:30|954.6|954.3|955.1|954.7|955.4|955.1|954.4|954.3|5034
1611052060000|2021-01-19 10:27:40||954.6||954.6||954.6||954.6|0
1611052070000|2021-01-19 10:27:50||954.7||954.7||954.9||954.6|0
1611052080000|2021-01-19 10:28:00||954.6||954.7||954.7||954.6|0
1611052090000|2021-01-19 10:28:10|955.3|954.8|955.7|955.4|955.8|955.5|955.3|954.7|1958
1611052100000|2021-01-19 10:28:20||955.3||955.2||955.3||955.2|0
1611052110000|2021-01-19 10:28:30||955.4||955.4||955.4||955.4|0
1611052120000|2021-01-19 10:28:40|955.8|955.3|955.2|954.9|955.9|955.6|955|954.8|4837
1611052130000|2021-01-19 10:28:50|955.3||955.4||955.4||955.3||0
1611052140000|2021-01-19 10:29:00|955.5|955|955.4|955.1|955.5|955.1|955.4|955|0
1611052160000|2021-01-19 10:29:20|955.1|954.9|955.1|954.6|955.4|955|954.7|954.3|22759
1611052170000|2021-01-19 10:29:30|955|954.5|955.6|955.4|955.6|955.4|954.9|954.5|8061
1611052180000|2021-01-19 10:29:40|955.5|955.3|955.6|955.3|955.6|955.4|955.5|955|4462
1611052190000|2021-01-19 10:29:50|955.5|955.4|955.8|955.4|955.8|955.6|955.5|955.3|744
1611052200000|2021-01-19 10:30:00|955.9|955.3|955.7|955.4|955.9|955.4|955.5|955.3|4022
1611052210000|2021-01-19 10:30:10|955.8|955.6|955.9|955.6|955.9|955.6|955.6|955.3|4111
1611052220000|2021-01-19 10:30:20|955.8|955.5|955.9|955.6|955.9|955.6|955.8|955.5|0
1611052230000|2021-01-19 10:30:30|955.8|955.5|955.3|955|955.8|955.7|954.9|954.8|2594
1611052240000|2021-01-19 10:30:40|955.4|955.1|955.5|955.2|955.5|955.2|955.4|955.1|1000
1611052250000|2021-01-19 10:30:50|955.4|955.1|955.1|954.7|955.4|955.1|954.7|954.6|23282
1611052260000|2021-01-19 10:31:00|955|954.8|954.7|954.3|955|954.8|954.5|954.2|1288
1611052290000|2021-01-19 10:31:30|||||||||120
1611052300000|2021-01-19 10:31:40|954.6||954.7||954.7||954.6||0
1611052320000|2021-01-19 10:32:00|954.8|954.4|954.8|954.3|954.9|954.6|954.5|954.3|4724
1611052370000|2021-01-19 10:32:50||954.4||954.3||954.4||954.3|0
1611052380000|2021-01-19 10:33:00|954.6|954.1|954.3|953.9|954.6|954.1|954.1|953.8|7851
1611052390000|2021-01-19 10:33:10|954.2|953.8|954.3|953.9|954.3|953.9|954.1|953.8|0
1611052410000|2021-01-19 10:33:30|954.4|954|954.3|953.9|954.4|954.2|954.3|953.9|1135
1611052420000|2021-01-19 10:33:40|954.2|953.8|954.1|953.8|954.2|953.8|954.1|953.8|0
1611052430000|2021-01-19 10:33:50|954.2|953.9|954.3|953.9|954.3|953.9|954.1|953.8|1135
1611052440000|2021-01-19 10:34:00|954.2|953.8|953.7|953.3|954.2|953.8|953.7|953.2|323
1611052450000|2021-01-19 10:34:10||953.4||953.5||953.5||953.4|0
1611052460000|2021-01-19 10:34:20|953.6|953.4|953.6|953.3|953.6|953.4|953.6|953.2|0
1611052470000|2021-01-19 10:34:30|953.7|953.2|953.6|953.2|953.7|953.2|953.6|953.2|0
1611052490000|2021-01-19 10:34:50||953.3||953.3||953.3||953.3|0
1611052500000|2021-01-19 10:35:00|953.7|953.4|953.9|953.5|954.1|953.8|953.7|953.3|1856
1611052520000|2021-01-19 10:35:20|954|953.6|954.1|953.7|954.1|953.7|954|953.6|0
1611052530000|2021-01-19 10:35:30|954.2|954|954.3|954.1|954.5|954.3|954.2|953.7|3429
1611052540000|2021-01-19 10:35:40|954.5|954.2|954.6|954.3|954.6|954.3|954.5|954.1|141
1611052550000|2021-01-19 10:35:50|954.7|954.4|954.8|954.5|954.8|954.5|954.7|954.4|0
1611052560000|2021-01-19 10:36:00|954.7|954.4|954.2|953.9|954.7|954.4|954.2|953.9|7308
1611052570000|2021-01-19 10:36:10|954.3|954|954.2|953.9|954.4|954.1|954.2|953.9|327
1611052590000|2021-01-19 10:36:30|954.3|954|954.2|954|954.4|954.1|954.1|953.8|1126
1611052600000|2021-01-19 10:36:40|954.3|954.1|954.2|953.8|954.4|954.1|954.2|953.8|226
1611052610000|2021-01-19 10:36:50||953.9||953.8||953.9||953.8|0
1611052620000|2021-01-19 10:37:00|954.3|954|954.4|954.1|954.4|954.2|954.3|954|600
1611052630000|2021-01-19 10:37:10|954.5|954.2|953.9|953.5|954.5|954.2|953.9|953.5|643
1611052640000|2021-01-19 10:37:20|953.8||953.9||953.9||953.7||131
1611052650000|2021-01-19 10:37:30|953.8|953.4|953.7|953.4|953.8|953.5|953.6|953.3|691
1611052660000|2021-01-19 10:37:40||953.3||953.3||953.4||953.2|0
1611052670000|2021-01-19 10:37:50|953.6|953.2|953.7|953.3|953.8|953.3|953.5|953.2|0
1611052680000|2021-01-19 10:38:00|953.8|953.4|953.9|953.5|953.9|953.6|953.8|953.4|0
1611052690000|2021-01-19 10:38:10|953.8|953.6|953.9|953.6|953.9|953.6|953.8|953.6|0
1611052700000|2021-01-19 10:38:20|953.8|953.7|954|953.7|954|953.8|953.8|953.7|21
1611052710000|2021-01-19 10:38:30|954.1|953.8|954.2|953.9|954.2|954|954.1|953.8|3300
1611052720000|2021-01-19 10:38:40|954.4|954|954.4|954.1|954.4|954.3|954.1|954|5589
1611052740000|2021-01-19 10:39:00|954.5|954.2|954.5|954.2|954.5|954.3|954.5|954.2|600
1611052750000|2021-01-19 10:39:10|954.4|954.1|954.4|954.1|954.4|954.1|954.3|954.1|1247
1611052760000|2021-01-19 10:39:20|954.3|954|954.5|954.2|954.5|954.3|954.2|954|2137
1611052770000|2021-01-19 10:39:30|954.6|954.3|954.4|954|954.8|954.5|954.4|954|1556
1611052780000|2021-01-19 10:39:40|954.3|953.9|954.2|953.9|954.3|953.9|953.9|953.6|1601
1611052800000|2021-01-19 10:40:00|954.1|953.8|954.2|954|954.3|954|953.9|953.7|6350
1611052810000|2021-01-19 10:40:10|954.1|953.9|954|953.7|954.1|953.9|954|953.7|120
1611052820000|2021-01-19 10:40:20|953.9|953.8|953.8|953.5|953.9|953.8|953.8|953.5|0
1611052830000|2021-01-19 10:40:30|953.9||953.9||953.9||953.9||0
1611052840000|2021-01-19 10:40:40|953.8|953.4|953.5|953.3|953.8|953.5|953.5|953.3|2500
1611052850000|2021-01-19 10:40:50|953.4|953.2|953.6|953.2|953.7|953.5|953.4|953.1|2507
1611052870000|2021-01-19 10:41:10|953.5|953.1|953.3|953|953.5|953.1|953.3|953|0
1611052880000|2021-01-19 10:41:20|953.2|953.1|953.1|952.8|953.6|953.2|953|952.8|12744
1611052890000|2021-01-19 10:41:30|953.2|952.9|953.6|953.1|953.6|953.1|953.2|952.9|1313
1611052900000|2021-01-19 10:41:40|953.7|953.2|953.6|953.3|953.7|953.4|953.6|953.2|2592
1611052910000|2021-01-19 10:41:50|953.5|953.2|953.4|953.1|953.5|953.2|953.4|953|1173
1611052920000|2021-01-19 10:42:00|953.5|953.2|953.7|953.3|953.8|953.5|953.5|953.1|1044
1611052930000|2021-01-19 10:42:10|953.6|953.1|953.8|953.5|953.8|953.5|953.4|953.1|9010
1611052940000|2021-01-19 10:42:20|953.7|953.4|953.6|953.4|953.7|953.5|953.6|953.4|0
1611052950000|2021-01-19 10:42:30|953.5|953.3|953.6|953.1|953.6|953.3|953.4|953|630
1611052960000|2021-01-19 10:42:40|953.5||953.4||953.5||953.4||0
1611052970000|2021-01-19 10:42:50|953.3|953|953.4|953.1|953.5|953.2|953.1|952.8|1873
1611052980000|2021-01-19 10:43:00|953.5|953.2|953.7|953.3|953.7|953.3|953.4|953.2|1205
1611052990000|2021-01-19 10:43:10|953.6||953.6||953.6||953.6||0
1611053000000|2021-01-19 10:43:20|953.5|953.2|953.6|953.3|953.8|953.5|953.5|953|360
1611053010000|2021-01-19 10:43:30|953.3|953.2|953.5|953.2|953.6|953.3|953.3|953.1|662
1611053020000|2021-01-19 10:43:40|953.6|953.3|953.7|953.4|953.8|953.5|953.5|953.2|2520
1611053040000|2021-01-19 10:44:00|953.8|953.5|953.8|953.6|954|953.8|953.8|953.5|638
1611053050000|2021-01-19 10:44:10|953.9|953.7|953.9|953.6|954|953.7|953.9|953.6|71
1611053070000|2021-01-19 10:44:30|953.8|953.4|953.8|953.6|953.8|953.6|953.7|953.3|177
1611053080000|2021-01-19 10:44:40|953.9||953.9||953.9||953.9||0
1611053090000|2021-01-19 10:44:50|954|953.7|954|953.8|954|953.8|953.9|953.7|600
1611053100000|2021-01-19 10:45:00|953.9|953.7|953.4|953.1|954.1|953.8|953.4|953.1|11762
1611053110000|2021-01-19 10:45:10|953.5|953.2|953.5|953.2|953.6|953.2|953.5|953.2|0
1611053120000|2021-01-19 10:45:20|953.4|953.1|953.4|953.1|953.4|953.1|953.4|953.1|0
1611053130000|2021-01-19 10:45:30|953.3|953|953|952.8|953.3|953|953|952.8|1612
1611053140000|2021-01-19 10:45:40|952.9|952.9|952.9|952.6|953|952.9|952.8|952.5|155
1611053150000|2021-01-19 10:45:50|952.8||952.9||952.9||952.8||0
1611053160000|2021-01-19 10:46:00|953|952.7|952.8|952.4|953.1|952.8|952.8|952.4|1260
1611053170000|2021-01-19 10:46:10|952.7|952.3|952.6|952.3|952.7|952.3|952.6|952.3|0
1611053180000|2021-01-19 10:46:20|952.7|952.4|952.9|952.6|952.9|952.7|952.7|952.4|1361
1611053190000|2021-01-19 10:46:30|952.8|952.5|952.8|952.4|952.8|952.5|952.8|952.4|0
1611053210000|2021-01-19 10:46:50|953|952.9|952.7|952.6|953|952.9|952.6|952.4|11259
1611053220000|2021-01-19 10:47:00|952.8|952.7|953.3|953.1|953.4|953.1|952.8|952.6|8060
1611053230000|2021-01-19 10:47:10|953.4|953.2|953.5|953.1|953.6|953.3|953.2|953.1|1182
1611053240000|2021-01-19 10:47:20|953.4|953|953.3|952.8|953.4|953|953.1|952.8|0
1611053250000|2021-01-19 10:47:30|953.2||953.2||953.2||953.2||0
1611053280000|2021-01-19 10:48:00|||||||||50
1611053300000|2021-01-19 10:48:20|953.3|952.9|953.5|953.2|953.6|953.4|953.3|952.9|588
1611053310000|2021-01-19 10:48:30|953.6|953.3|953.6|953.3|953.7|953.3|953.6|953.3|2500
1611053320000|2021-01-19 10:48:40|953.7||953.6||953.7||953.6||0
1611053330000|2021-01-19 10:48:50|953.5|953.2|953.4|953|953.5|953.2|953.4|953|263
1611053350000|2021-01-19 10:49:10|953.3|952.9|953.2|952.8|953.3|952.9|953.2|952.8|0
1611053360000|2021-01-19 10:49:20|953.1|952.7|953.6|953.2|953.6|953.2|953|952.7|5280
1611053370000|2021-01-19 10:49:30||953.3||953.3||953.3||953.3|0
1611053380000|2021-01-19 10:49:40|953.7|953.4|954|953.8|954|953.8|953.7|953.4|1521
1611053390000|2021-01-19 10:49:50|953.9|953.6|953.8|953.6|953.9|953.6|953.8|953.6|605
1611053400000|2021-01-19 10:50:00|953.7|953.5|954|953.7|954|953.7|953.6|953.3|964
1611053420000|2021-01-19 10:50:20|954.1|953.8|954.3|954|954.3|954|954.1|953.8|535
1611053430000|2021-01-19 10:50:30|954.2|954.1|954.1|953.9|954.5|954.1|954.1|953.9|79
1611053440000|2021-01-19 10:50:40|954|953.7|953.7|953.3|954|953.9|953.5|953.3|1184
1611053450000|2021-01-19 10:50:50|953.6|953.4|953.7|953.4|953.7|953.4|953.5|953.4|305
1611053460000|2021-01-19 10:51:00|953.8||953.8||953.8||953.8||0
1611053470000|2021-01-19 10:51:10|953.7|953.3|953.7|953.5|953.8|953.6|953.5|953.2|1200
1611053480000|2021-01-19 10:51:20|953.6|953.4|953.6|953.4|953.7|953.4|953.5|953.1|0
1611053490000|2021-01-19 10:51:30|953.5|953.2|953.6|953.2|953.6|953.2|953.4|953.1|1633
1611053500000|2021-01-19 10:51:40||953.1||953.2||953.2||953.1|0
1611053510000|2021-01-19 10:51:50|953.5|953.1|953|952.6|953.5|953.2|953|952.5|12044
1611053520000|2021-01-19 10:52:00|952.8|952.5|952.8|952.5|953|952.6|952.8|952.4|523
1611053530000|2021-01-19 10:52:10|952.7|952.4|952.5|952.1|952.7|952.4|952.2|952|3363
1611053540000|2021-01-19 10:52:20|952.6|952.2|952.7|952.4|952.7|952.4|952.6|952.2|960
1611053550000|2021-01-19 10:52:30|952.8|952.5|952.9|952.7|952.9|952.7|952.6|952.3|5390
1611053560000|2021-01-19 10:52:40|952.8|952.6|952.8|952.5|952.8|952.6|952.8|952.3|120
1611053570000|2021-01-19 10:52:50|952.9|952.3|952.8|952.6|953|952.6|952.7|952.3|5001
1611053580000|2021-01-19 10:53:00|952.7||952.8||952.8||952.7||23
1611053590000|2021-01-19 10:53:10|952.9|952.7|953.2|952.9|953.3|953.1|952.8|952.7|2366
1611053600000|2021-01-19 10:53:20|953.3|953|953.1|952.8|953.4|953.1|953.1|952.7|1000
1611053610000|2021-01-19 10:53:30|953.2|952.9|953.2|953.1|953.2|953.1|953.1|952.8|0
1611053620000|2021-01-19 10:53:40||953||953||953.1||953|0
1611053630000|2021-01-19 10:53:50|953.1|953.1|953.1|952.7|953.1|953.1|953|952.7|323
1611053640000|2021-01-19 10:54:00|953|952.8|953.5|953.1|953.5|953.1|952.9|952.5|5258
1611053650000|2021-01-19 10:54:10|953.4||953.4||953.4||953.4||0
1611053660000|2021-01-19 10:54:20|953.3|953|952.7|952.4|953.3|953|952.7|952.4|14172
1611053670000|2021-01-19 10:54:30|952.8|952.5|953.4|953|953.5|953.3|952.8|952.5|14374
1611053680000|2021-01-19 10:54:40|953.3|952.9|953.2|952.8|953.3|953|953.2|952.8|0
1611053700000|2021-01-19 10:55:00|953.3|952.9|953.4|953|953.4|953|953.3|952.8|0
1611053710000|2021-01-19 10:55:10|953.3|952.9|953.2|952.9|953.3|952.9|953.2|952.8|0
1611053720000|2021-01-19 10:55:20|953.1|952.8|953|952.7|953.2|952.9|952.9|952.6|4669
1611053730000|2021-01-19 10:55:30|953.1|952.8|953.2|952.9|953.2|952.9|953.1|952.8|0
1611053740000|2021-01-19 10:55:40|953.3||953.2||953.3||953.2||0
1611053750000|2021-01-19 10:55:50|953.3|953|953.4|953|953.4|953.2|953.2|953|1126
1611053760000|2021-01-19 10:56:00|953.3|953.1|953.5|953.2|953.5|953.3|953.3|953.1|1926
1611053770000|2021-01-19 10:56:10|953.4|953|953.4|953|953.4|953|953.3|953|0
1611053800000|2021-01-19 10:56:40|953.3||953.2||953.3||953.2||0
1611053810000|2021-01-19 10:56:50|953.3|952.9|953.8|953.5|953.8|953.5|953.3|952.9|3103
1611053820000|2021-01-19 10:57:00|953.7|953.3|953.7|953.3|953.7|953.3|953.7|953.3|0
1611053830000|2021-01-19 10:57:10|953.6||953.7||953.7||953.6||0
1611053840000|2021-01-19 10:57:20|953.8|953.4|953.5|953.4|953.8|953.5|953.5|953.1|1000
1611053850000|2021-01-19 10:57:30|953.6|953.2|953.7|953.3|953.7|953.5|953.5|953.1|7473
1611053870000|2021-01-19 10:57:50|953.6|953.4|953.8|953.5|953.8|953.6|953.6|953.4|857
1611053880000|2021-01-19 10:58:00|953.7|953.4|953.8|953.5|953.8|953.5|953.6|953.4|0
1611053900000|2021-01-19 10:58:20|953.7||953.7||953.7||953.7||0
1611053910000|2021-01-19 10:58:30|953.8|953.6|953.4|953.1|953.8|953.6|953.4|953.1|6815
1611053920000|2021-01-19 10:58:40|953.5|953.2|953.6|953.3|953.7|953.3|953.5|953.2|1148
1611053930000|2021-01-19 10:58:50|953.8|953.7|953.8|953.6|953.9|953.8|953.8|953.4|8919
1611053940000|2021-01-19 10:59:00|953.7||953.8||953.8||953.7||0
1611053960000|2021-01-19 10:59:20|953.7|953.7|953.6|953.3|953.7|953.7|953.6|953.3|520
1611053970000|2021-01-19 10:59:30|953.7|953.4|953.7|953.4|953.7|953.5|953.7|953.4|0
1611053980000|2021-01-19 10:59:40|953.8|953.5|953.3|952.9|953.8|953.5|953.3|952.9|4876
1611053990000|2021-01-19 10:59:50||953||953||953||953|0
1611054000000|2021-01-19 11:00:00|953.2|952.9|953|952.8|953.2|953|953|952.7|1659
1611054020000|2021-01-19 11:00:20|952.9|952.6|952.9|952.6|953|952.7|952.8|952.6|1136
1611054030000|2021-01-19 11:00:30|953|952.7|953|952.7|953|952.7|952.9|952.6|0
1611054040000|2021-01-19 11:00:40|953.1|952.8|953|952.9|953.1|952.9|953|952.8|687
1611054050000|2021-01-19 11:00:50|952.9|952.8|953|952.7|953|952.8|952.8|952.6|2426
1611054060000|2021-01-19 11:01:00|953.1|953|953.3|952.9|953.3|953|953|952.8|1340
1611054070000|2021-01-19 11:01:10|953.4|953|953.7|953.3|953.7|953.5|953.4|953|911
1611054080000|2021-01-19 11:01:20|953.8||953.8||953.8||953.8||0
1611054090000|2021-01-19 11:01:30|953.5|953.4|953.7|953.3|953.8|953.5|953.5|953.3|607
1611054100000|2021-01-19 11:01:40|953.9|953.4|953.8|953.4|953.9|953.6|953.8|953.4|5000
1611054110000|2021-01-19 11:01:50|953.7|953.7|953.8|953.3|953.8|953.7|953.6|953.3|700
1611054120000|2021-01-19 11:02:00||953.4||953.5||953.5||953.4|0
1611054140000|2021-01-19 11:02:20|||||||||100
1611054150000|2021-01-19 11:02:30|953.9|953.6|953.9|953.5|953.9|953.8|953.8|953.5|552
1611054160000|2021-01-19 11:02:40|953.8|953.6|953.9|953.7|953.9|953.7|953.8|953.5|0
1611054180000|2021-01-19 11:03:00|954|953.8|954.9|954.5|954.9|954.5|954|953.8|1104
1611054190000|2021-01-19 11:03:10|954.8|954.4|954.8|954.5|954.9|954.5|954.7|954.3|0
1611054200000|2021-01-19 11:03:20||954.4||954.3||954.5||954.3|0
1611054220000|2021-01-19 11:03:40|954.7|954.2|954.3|954|954.7|954.3|954.1|953.7|7881
1611054230000|2021-01-19 11:03:50|954.2|953.9|954.3|953.9|954.3|953.9|954.2|953.9|0
1611054240000|2021-01-19 11:04:00|954.2|953.8|954.1|953.7|954.2|953.9|954.1|953.7|0
1611054260000|2021-01-19 11:04:20|954|953.6|953.6|953.3|954|953.7|953.6|953.3|320
1611054270000|2021-01-19 11:04:30||953.4||953.4||953.4||953.4|236
1611054280000|2021-01-19 11:04:40|953.8|953.5|953.7|953.6|953.9|953.6|953.7|953.5|3770
1611054290000|2021-01-19 11:04:50|953.6|953.4|953.4|953.2|953.7|953.4|953.4|953.2|2030
1611054300000|2021-01-19 11:05:00|953.5|953.3|953.7|953.4|953.7|953.4|953.4|953.3|838
1611054310000|2021-01-19 11:05:10|953.8|953.7|953.8|953.7|953.9|953.7|953.8|953.7|745
1611054320000|2021-01-19 11:05:20|953.7|953.5|953.5|953.2|953.7|953.5|953.5|953.2|2182
1611054330000|2021-01-19 11:05:30|953.4|953.1|953.5|953.2|953.5|953.2|953.3|953|2076
1611054340000|2021-01-19 11:05:40|953.6|953.3|953.5|953.1|953.6|953.3|953.5|953|0
1611054350000|2021-01-19 11:05:50|953.4|953|953.3|953|953.4|953.2|953.3|952.8|587
1611054360000|2021-01-19 11:06:00||952.9||952.9||953||952.9|0
1611054370000|2021-01-19 11:06:10|953.2|952.8|953.2|952.9|953.2|953|953.2|952.8|0
1611054380000|2021-01-19 11:06:20|953.1|952.8|953.1|952.7|953.2|952.9|952.9|952.6|1403
1611054390000|2021-01-19 11:06:30|953||952.9||953||952.9||0
1611054400000|2021-01-19 11:06:40|953|952.6|953|952.7|953|952.8|953|952.6|0
1611054410000|2021-01-19 11:06:50|953.1|952.8|953.4|953.1|953.5|953.4|953.1|952.8|7956
1611054420000|2021-01-19 11:07:00|953.3|953|953.2|952.8|953.3|953|953.2|952.8|1357
1611054430000|2021-01-19 11:07:10|953.3|952.9|953.2|953|953.3|953|953.2|952.9|0
1611054440000|2021-01-19 11:07:20||952.9||952.9||952.9||952.8|0
1611054450000|2021-01-19 11:07:30|953.4|953|953.9|953.6|954|953.7|953.4|953|22322
1611054470000|2021-01-19 11:07:50|953.8|953.5|953.6|953.5|953.8|953.5|953.4|953.1|2244
1611054480000|2021-01-19 11:08:00|953.7|953.6|954.1|953.8|954.2|953.9|953.7|953.6|1304
1611054490000|2021-01-19 11:08:10|954|953.7|953.8|953.6|954.1|953.7|953.7|953.6|2233
1611054500000|2021-01-19 11:08:20|953.7|953.5|953.5|953.3|953.7|953.5|953.3|953.1|638
1611054510000|2021-01-19 11:08:30|953.4|953.2|953.4|953|953.5|953.3|953.4|953|875
1611054530000|2021-01-19 11:08:50||952.9||953||953||952.9|0
1611054540000|2021-01-19 11:09:00||953.1||953.1||953.1||953.1|0
1611054560000|2021-01-19 11:09:20|953.3|953|953|952.7|953.3|953|953|952.7|1070
1611054570000|2021-01-19 11:09:30||952.6||952.7||952.7||952.6|0
1611054580000|2021-01-19 11:09:40|953.1|952.6|953.1|952.8|953.1|952.9|953.1|952.6|600
1611054590000|2021-01-19 11:09:50|953|952.7|953.1|953|953.1|953|953|952.7|0
1611054600000|2021-01-19 11:10:00|953.2|953.1|953.4|953.1|953.4|953.1|953.2|953|538
1611054620000|2021-01-19 11:10:20||953||953.1||953.2||953|0
1611054630000|2021-01-19 11:10:30|953.3|953|953.4|953.1|953.4|953.1|953.3|953|1192
1611054640000|2021-01-19 11:10:40||953||953||953.1||953|0
1611054660000|2021-01-19 11:11:00|953.5|953.1|953.4|953.1|953.5|953.2|953.4|953|0
1611054670000|2021-01-19 11:11:10|953.3|952.9|953.2|953|953.4|953.2|953.1|952.9|10587
1611054680000|2021-01-19 11:11:20|953.1|952.9|953.2|952.9|953.2|953|953|952.8|3263
1611054700000|2021-01-19 11:11:40|953.3|953|953.8|953.3|953.8|953.6|953.3|953|1411
1611054710000|2021-01-19 11:11:50|953.7|953.2|953.4|953.1|953.7|953.3|953.4|953.1|0
1611054720000|2021-01-19 11:12:00||953||953||953||953|0
1611054730000|2021-01-19 11:12:10||953.1||953.1||953.1||953.1|0
1611054740000|2021-01-19 11:12:20|953.3|953|953.5|953.2|953.5|953.3|953.2|953|1389
1611054770000|2021-01-19 11:12:50|953.6|953.3|953.6|953.3|953.6|953.4|953.6|953.3|432
1611054780000|2021-01-19 11:13:00|953.7|953.4|954.3|954|954.4|954|953.7|953.4|4512
1611054790000|2021-01-19 11:13:10|954.4|954.1|954.7|954.4|954.8|954.4|954.3|954.1|2577
1611054800000|2021-01-19 11:13:20|954.9|954.7|954.3|954|955|954.9|954.3|954|6509
1611054810000|2021-01-19 11:13:30|954.4|954.1|954.5|954|954.5|954.2|954.3|954|271
1611054820000|2021-01-19 11:13:40|954.6|954.1|954.8|954.4|954.9|954.6|954.6|954.1|1841
1611054830000|2021-01-19 11:13:50|954.7|954.3|954.8|954.4|954.8|954.4|954.6|954.3|0
1611054840000|2021-01-19 11:14:00|954.9|954.5|955.1|954.8|955.2|954.9|954.7|954.5|1425
1611054850000|2021-01-19 11:14:10|955.2|954.9|955.5|955|955.6|955|955.2|954.9|763
1611054870000|2021-01-19 11:14:30|955.4||955.4||955.4||955.3||0
1611054880000|2021-01-19 11:14:40|955.3||955.4||955.4||955.3||250
1611054890000|2021-01-19 11:14:50|955.5|955.1|956|955.8|956|955.8|955.3|955|3665
1611054900000|2021-01-19 11:15:00|955.9|955.7|956|955.6|956|955.7|955.5|955.4|4611
1611054910000|2021-01-19 11:15:10|955.9|955.7|956|955.6|956.1|955.8|955.9|955.6|2129
1611054920000|2021-01-19 11:15:20|955.9|955.5|955.9|955.6|955.9|955.6|955.7|955.4|1334
1611054930000|2021-01-19 11:15:30|956|955.7|956.2|955.8|956.2|955.8|956|955.7|1259
1611054940000|2021-01-19 11:15:40|956.1|955.7|955.9|955.6|956.1|955.7|955.7|955.4|3595
1611054950000|2021-01-19 11:15:50|956||955.9||956||955.9||0
1611054960000|2021-01-19 11:16:00|955.8|955.7|956.2|955.9|956.2|955.9|955.8|955.7|28
1611054970000|2021-01-19 11:16:10|956.3|956|957.2|956.8|957.3|957|956.3|956|17136
1611054990000|2021-01-19 11:16:30|957.1|956.7|956.9|956.5|957.1|956.7|956.7|956.5|662
1611055000000|2021-01-19 11:16:40|956.8|956.6|957.2|956.9|957.2|956.9|956.8|956.6|552
1611055010000|2021-01-19 11:16:50|957.1|957|957.2|956.9|957.2|957.1|957.1|956.9|2369
1611055020000|2021-01-19 11:17:00|957.1|957|957|956.9|957.2|957.1|957|956.9|897
1611055030000|2021-01-19 11:17:10|957.2|957|957.3|957.1|957.4|957.1|957.2|957|791
1611055050000|2021-01-19 11:17:30|957.2|957|957.1|957|957.3|957|957.1|957|767
1611055060000|2021-01-19 11:17:40|957.3|957.1|957.3|957.1|957.3|957.2|957.3|957.1|24
1611055070000|2021-01-19 11:17:50|957.2|957|957.2|957|957.3|957.2|957.2|957|3042
1611055080000|2021-01-19 11:18:00|957.3|957.1|957.3|957.1|957.3|957.1|957.3|957.1|0
1611055090000|2021-01-19 11:18:10|957.4|957.2|957.3|957.1|957.5|957.4|957.3|957|4607
1611055100000|2021-01-19 11:18:20|957.4|957.2|957.9|957.8|957.9|957.8|957.4|957.1|19406
1611055110000|2021-01-19 11:18:30|958|957.7|957.9|957.5|958|957.7|957.9|957.5|0
1611055120000|2021-01-19 11:18:40|957.8|957.4|957.7|957.6|957.9|957.6|957.5|957.3|4869
1611055130000|2021-01-19 11:18:50|957.6|957.5|957.6|957.3|957.6|957.5|957.6|957.2|230
1611055140000|2021-01-19 11:19:00|957.7|957.4|958.1|957.9|958.1|958|957.7|957.4|1433
1611055150000|2021-01-19 11:19:10|958.2|958|958.3|958.1|958.3|958.2|958.2|957.9|3073
1611055160000|2021-01-19 11:19:20|958.2|958|958.3|958.1|958.3|958.1|958.2|958|600
1611055180000|2021-01-19 11:19:40|958.4|958.2|958.6|958.5|958.6|958.5|958.4|958.2|4274
1611055190000|2021-01-19 11:19:50|958.5|958.4|958.1|957.7|958.5|958.4|958.1|957.7|2079
1611055200000|2021-01-19 11:20:00|958.2|957.8|958.5|958.1|958.6|958.4|958.2|957.8|1415
1611055210000|2021-01-19 11:20:10|958.4|958|958.3|957.9|958.4|958|958.2|957.9|533
1611055230000|2021-01-19 11:20:30|958.2|957.8|958.1|957.7|958.2|957.8|958.1|957.7|0
1611055240000|2021-01-19 11:20:40|958|957.6|957.7|957.3|958|957.6|957.7|957.3|533
1611055250000|2021-01-19 11:20:50|957.8|957.4|957.8|957.5|957.8|957.5|957.8|957.4|0
1611055260000|2021-01-19 11:21:00|957.7|957.4|957.5|957.1|957.7|957.4|957.4|957.1|533
1611055280000|2021-01-19 11:21:20||957||957||957.1||957|0
1611055290000|2021-01-19 11:21:30|957.4|957.1|957.5|957.1|957.5|957.2|957.3|957.1|0
1611055300000|2021-01-19 11:21:40||957||957.1||957.1||957|0
1611055310000|2021-01-19 11:21:50|957.6|957.2|957.7|957.3|957.7|957.3|957.6|957.2|0
1611055320000|2021-01-19 11:22:00|957.8|957.4|958.1|957.8|958.1|957.8|957.8|957.4|1157
1611055330000|2021-01-19 11:22:10|958.3|957.7|958.1|957.6|958.3|958|958.1|957.6|3331
1611055370000|2021-01-19 11:22:50|958|957.5|957.7|957.4|958|957.6|957.7|957.4|582
1611055380000|2021-01-19 11:23:00|957.6|957.3|957.7|957.3|957.7|957.4|957.5|957.2|533
1611055390000|2021-01-19 11:23:10|957.8|957.4|958.5|958.1|958.5|958.1|957.8|957.4|2155
1611055400000|2021-01-19 11:23:20|958.4|958.2|958.3|958.1|958.4|958.2|958.3|958.1|500
1611055410000|2021-01-19 11:23:30|958.2|958|958.1|957.7|958.3|958.2|958.1|957.7|9296
1611055420000|2021-01-19 11:23:40|958|957.6|958.1|957.7|958.1|958|957.9|957.6|262
1611055430000|2021-01-19 11:23:50|958|957.6|957.9|957.5|958|957.6|957.9|957.5|0
1611055440000|2021-01-19 11:24:00|958|957.6|958.1|957.7|958.1|957.7|958|957.6|0
1611055460000|2021-01-19 11:24:20|958.2|957.8|958.3|958.1|958.3|958.1|958.2|957.8|489
1611055480000|2021-01-19 11:24:40|958.2|958.2|958.3|958.2|958.3|958.2|958.2|958.2|0
1611055490000|2021-01-19 11:24:50|958.2|958.1|958.2|957.9|958.2|958.1|958.1|957.9|1971
1611055500000|2021-01-19 11:25:00|958.1|957.8|957.9|957.5|958.1|957.8|957.7|957.4|856
1611055530000|2021-01-19 11:25:30|957.8|957.4|957.8|957.6|957.8|957.6|957.6|957.4|1002
1611055540000|2021-01-19 11:25:40|957.9|957.7|958.3|958.1|958.3|958.1|957.9|957.7|2484
1611055550000|2021-01-19 11:25:50|958.2|957.9|957.6|957.3|958.2|957.9|957.4|957.3|1502
1611055560000|2021-01-19 11:26:00||957.2||957.3||957.3||957.2|0
1611055570000|2021-01-19 11:26:10||957.2||957.3||957.3||957.2|0
1611055590000|2021-01-19 11:26:30|957.5|957.2|957.5|957.2|957.6|957.3|957.5|957.2|0
1611055600000|2021-01-19 11:26:40|957.6|957.3|958|957.7|958.1|957.9|957.6|957.3|547
1611055610000|2021-01-19 11:26:50|958.1|957.8|958|957.7|958.1|957.8|958|957.7|0
1611055620000|2021-01-19 11:27:00|957.9|957.8|958|957.7|958|957.8|957.9|957.7|107
1611055630000|2021-01-19 11:27:10|958.1|957.8|958.5|958.1|958.5|958.1|958.1|957.8|955
1611055640000|2021-01-19 11:27:20|958.4||958.3||958.4||958.3||0
1611055650000|2021-01-19 11:27:30|958.4|958.2|958.8|958.4|958.9|958.6|958.3|958.2|28
1611055660000|2021-01-19 11:27:40|958.7|958.5|958.2|958.1|958.7|958.5|958.1|957.8|1547
1611055670000|2021-01-19 11:27:50|958.4||958.4||958.4||958.4||0
1611055680000|2021-01-19 11:28:00|958.5|958.2|958.6|958.2|958.6|958.2|958.4|958.2|0
1611055690000|2021-01-19 11:28:10|958.7|958.3|958.9|958.6|959|958.9|958.7|958.3|3431
1611055710000|2021-01-19 11:28:30|958.8|958.5|958.8|958.4|958.9|958.6|958.8|958.4|0
1611055720000|2021-01-19 11:28:40|958.7||958.8||958.8||958.7||0
1611055730000|2021-01-19 11:28:50|958.9||958.9||958.9||958.9||0
1611055740000|2021-01-19 11:29:00||958.5||958.6||958.6||958.5|0
1611055750000|2021-01-19 11:29:10|959|958.7|959|958.6|959|958.8|959|958.6|650
1611055770000|2021-01-19 11:29:30|959.1|958.7|959.1|958.8|959.4|959|959.1|958.7|1132
1611055780000|2021-01-19 11:29:40|959|958.7|959.1|958.6|959.1|958.7|958.9|958.6|0
1611055800000|2021-01-19 11:30:00|959.2|958.7|959|958.8|959.3|959|959|958.7|1015
1611055810000|2021-01-19 11:30:10||958.9||958.8||958.9||958.8|0
1611055820000|2021-01-19 11:30:20|958.9|958.9|959|958.8|959|958.9|958.9|958.8|0
1611055830000|2021-01-19 11:30:30|958.9|958.7|958.9|958.6|959|958.7|958.8|958.5|2994
1611055840000|2021-01-19 11:30:40|959||958.9||959||958.9||0
1611055860000|2021-01-19 11:31:00|958.8|958.5|958.9|958.6|958.9|958.6|958.7|958.5|27
1611055870000|2021-01-19 11:31:10|958.8|958.5|958.7|958.2|958.8|958.5|958.2|957.9|3469
1611055880000|2021-01-19 11:31:20|958.6|958.1|958.3|958.1|958.6|958.1|958.3|958|3306
1611055890000|2021-01-19 11:31:30|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|0
1611055900000|2021-01-19 11:31:40|958.3|958.1|958.1|957.8|958.3|958.1|958.1|957.8|0
1611055910000|2021-01-19 11:31:50|958.2|957.7|958.3|958|958.4|958.1|958.1|957.7|248
1611055920000|2021-01-19 11:32:00|958.4||958.4||958.4||958.3||0
1611055930000|2021-01-19 11:32:10|958.3|957.9|957.9|957.6|958.3|957.9|957.9|957.6|600
1611055950000|2021-01-19 11:32:30||957.5||957.6||957.6||957.5|0
1611055960000|2021-01-19 11:32:40||957.5||957.6||957.6||957.5|0
1611055970000|2021-01-19 11:32:50||957.7||957.6||957.7||957.6|0
1611055980000|2021-01-19 11:33:00|958|957.7|958.1|957.7|958.3|958|958|957.7|949
1611056000000|2021-01-19 11:33:20|958.2|957.8|958.3|958|958.4|958.1|958.2|957.8|1171
1611056010000|2021-01-19 11:33:30|958.4|958.1|958.4|958.1|958.4|958.2|958.4|958.1|0
1611056020000|2021-01-19 11:33:40|958.3|958|958.3|958|958.3|958|958.3|958|0
1611056030000|2021-01-19 11:33:50|958.4|958.1|958.3|958.1|958.4|958.1|958.3|958.1|0
1611056040000|2021-01-19 11:34:00|||||||||558
1611056050000|2021-01-19 11:34:10|958.4||958.4||958.4||958.3||0
1611056060000|2021-01-19 11:34:20|958.3||958.3||958.4||958.3||0
1611056070000|2021-01-19 11:34:30|958.4|958.2|958.4|958.1|958.4|958.2|958.3|958.1|0
1611056080000|2021-01-19 11:34:40|958.3||958.4||958.4||958.2||297
1611056090000|2021-01-19 11:34:50|958.5|958.2|958.6|958.3|958.6|958.4|958.3|958|768
1611056100000|2021-01-19 11:35:00|958.7|958.4|958.5|958.2|958.9|958.5|958.5|958.2|3401
1611056110000|2021-01-19 11:35:10|958.4|958.1|958.4|958.1|958.4|958.1|958.2|958.1|200
1611056120000|2021-01-19 11:35:20|958.3|958.2|958.6|958.2|958.6|958.2|958.3|958.2|0
1611056130000|2021-01-19 11:35:30|958.5|958.3|958.5|958.2|958.6|958.3|958.5|958.2|18
1611056140000|2021-01-19 11:35:40|958.6||958.6||958.6||958.6||0
1611056150000|2021-01-19 11:35:50|958.5|958.1|958.5|958.2|958.5|958.2|958.2|958|5457
1611056160000|2021-01-19 11:36:00|958.6|958.3|958.6|958.3|958.6|958.3|958.5|958.2|297
1611056200000|2021-01-19 11:36:40|958.5|958.2|958.5|958.3|958.5|958.3|958.4|958.2|0
1611056220000|2021-01-19 11:37:00|958.4|958.2|958.6|958.4|958.6|958.4|958.1|957.8|26733
1611056230000|2021-01-19 11:37:10|||||||||2950
1611056240000|2021-01-19 11:37:20|958.5|958.3|958.6|958.3|958.6|958.3|958.5|958.3|0
1611056250000|2021-01-19 11:37:30|958.7|958.4|958.7|958.5|958.8|958.5|958.7|958.4|650
1611056260000|2021-01-19 11:37:40|958.6|958.4|958.5|958.2|958.6|958.4|958.5|958.2|182
1611056270000|2021-01-19 11:37:50||958.1||958.1||958.1||958.1|0
1611056280000|2021-01-19 11:38:00|958.4|958|958.9|958.6|959|958.6|958.3|958|10000
1611056290000|2021-01-19 11:38:10|958.8|958.5|958.7|958.5|958.8|958.6|958.7|958.4|0
1611056320000|2021-01-19 11:38:40|958.6|958.4|958.8|958.4|958.8|958.4|958.1|958|7821
1611056330000|2021-01-19 11:38:50|958.7||958.8||958.8||958.7||341
1611056340000|2021-01-19 11:39:00|958.7|958.3|958.8|958.4|958.8|958.4|958.6|958.3|0
1611056350000|2021-01-19 11:39:10|958.9|958.5|959.3|958.8|959.3|958.8|958.8|958.5|2896
1611056370000|2021-01-19 11:39:30|959.4|958.9|959.4|959|959.5|959|959.4|958.9|0
1611056390000|2021-01-19 11:39:50|959.5||959.5||959.6||959.4||0
1611056430000|2021-01-19 11:40:30|959.6|959.1|959.6|959.2|959.7|959.2|959.5|959.1|0
1611056440000|2021-01-19 11:40:40|959.4|959.1|959.1|958.8|959.4|959.1|958.8|958.5|1667
1611056450000|2021-01-19 11:40:50|959|958.9|959|958.8|959.3|958.9|959|958.8|22
1611056460000|2021-01-19 11:41:00|959.1|958.9|959.3|959|959.3|959|959.1|958.9|8
1611056470000|2021-01-19 11:41:10|959.2|958.9|959.1|958.7|959.2|959|959|958.7|4303
1611056480000|2021-01-19 11:41:20|959|958.6|958.6|958.3|959|958.6|958.5|958.2|0
1611056490000|2021-01-19 11:41:30|958.7|958.4|959.1|958.6|959.1|958.6|958.6|958.3|1207
1611056500000|2021-01-19 11:41:40|959|958.5|958.9|958.6|959|958.6|958.9|958.5|0
1611056510000|2021-01-19 11:41:50|958.8|958.5|958.7|958.3|958.8|958.6|958.6|958.3|532
1611056520000|2021-01-19 11:42:00|958.6|958.2|958.5|958.2|958.6|958.2|958.3|958.1|0
1611056530000|2021-01-19 11:42:10|958.6|958.3|958.9|958.6|958.9|958.6|958.6|958.3|600
1611056540000|2021-01-19 11:42:20|959|958.7|958.9|958.6|959.1|958.7|958.9|958.6|500
1611056590000|2021-01-19 11:43:10|958.8|958.7|958.8|958.6|958.8|958.7|958.8|958.6|845
1611056600000|2021-01-19 11:43:20|958.9|958.5|958.9|958.5|959|958.6|958.9|958.5|0
1611056620000|2021-01-19 11:43:40|958.8||958.7||958.8||958.7||0
1611056630000|2021-01-19 11:43:50|958.6|958.4|958.5|958.3|958.6|958.4|958.5|958.3|0
1611056640000|2021-01-19 11:44:00|958.4|958.2|958.2|958|958.4|958.2|958.1|958|2228
1611056650000|2021-01-19 11:44:10|958.1|957.9|958|957.7|958.2|957.9|958|957.6|2250
1611056660000|2021-01-19 11:44:20|958.2|957.8|958.2|958|958.3|958.2|958.2|957.8|2424
1611056670000|2021-01-19 11:44:30|958.3|957.9|958.3|958.2|958.3|958.2|958.3|957.8|4152
1611056680000|2021-01-19 11:44:40|||||||||87
1611056710000|2021-01-19 11:45:10|958.2|958|957.8|957.5|958.2|958|957.8|957.4|2348
1611056720000|2021-01-19 11:45:20|957.7|957.4|957.9|957.6|957.9|957.7|957.6|957.3|1704
1611056740000|2021-01-19 11:45:40|957.8|957.7|957.8|957.6|957.9|957.7|957.8|957.6|1366
1611056750000|2021-01-19 11:45:50|957.9|957.5|957.9|957.6|957.9|957.6|957.9|957.5|0
1611056760000|2021-01-19 11:46:00|957.8|957.5|957.8|957.5|957.8|957.5|957.8|957.5|0
1611056770000|2021-01-19 11:46:10|957.9|957.6|957.9|957.6|957.9|957.6|957.9|957.6|0
1611056780000|2021-01-19 11:46:20|957.8|957.7|957.8|957.5|957.8|957.7|957.7|957.5|533
1611056790000|2021-01-19 11:46:30|957.7|957.4|957.8|957.4|957.8|957.4|957.6|957.3|1057
1611056800000|2021-01-19 11:46:40|957.7||957.7||957.7||957.7||0
1611056810000|2021-01-19 11:46:50|957.6|957.5|957.7|957.4|957.7|957.5|957.6|957.3|2509
1611056820000|2021-01-19 11:47:00|957.8|957.5|957.9|957.8|958.2|957.8|957.8|957.5|739
1611056830000|2021-01-19 11:47:10|958|957.7|957.8|957.5|958|957.7|957.8|957.5|20
1611056840000|2021-01-19 11:47:20||957.4||957.4||957.4||957.4|0
1611056850000|2021-01-19 11:47:30|||||||||55
1611056890000|2021-01-19 11:48:10|957.7|957.3|956.7|956.4|957.7|957.3|956.7|956.4|26783
1611056900000|2021-01-19 11:48:20|956.8|956.5|956.7|956.4|956.9|956.5|956.7|956.4|600
1611056920000|2021-01-19 11:48:40|956.6|956.2|956.6|956.3|956.7|956.5|956.3|956.1|10564
1611056930000|2021-01-19 11:48:50|956.5|956.2|956.2|955.9|956.6|956.3|955.7|955.6|23663
1611056950000|2021-01-19 11:49:10|956.1|955.8|955.6|955.4|956.1|955.8|955.6|955.4|1338
1611056960000|2021-01-19 11:49:20|955.5|955.3|955.5|955.3|955.5|955.3|955.4|955.2|2385
1611056970000|2021-01-19 11:49:30|955.4||955.5||955.5||955.4||0
1611056990000|2021-01-19 11:49:50|955.6|955.4|955.2|955.1|955.6|955.5|955.2|955.1|11089
1611057000000|2021-01-19 11:50:00|955.1|955|955|954.7|955.2|955|955|954.7|580
1611057010000|2021-01-19 11:50:10|954.9|954.8|955.1|954.8|955.1|955|954.9|954.8|200
1611057020000|2021-01-19 11:50:20|955.2|954.9|955.1|955|955.2|955.1|955.1|954.9|2206
1611057030000|2021-01-19 11:50:30|955.2|955.1|955.2|955.1|955.2|955.1|955.2|955.1|140
1611057040000|2021-01-19 11:50:40|955.1|955|955.2|954.8|955.2|955|955.1|954.8|0
1611057050000|2021-01-19 11:50:50|955.1||955.2||955.2||955.1||0
1611057060000|2021-01-19 11:51:00|955.1||955.2||955.2||955.1||0
1611057090000|2021-01-19 11:51:30||954.9||955||955||954.9|0
1611057100000|2021-01-19 11:51:40|955.1|954.9|955.2|955|955.2|955|955.1|954.9|0
1611057120000|2021-01-19 11:52:00|955.3|955.1|955|954.8|955.3|955.1|955|954.8|2158
1611057130000|2021-01-19 11:52:10|955.1|954.9|955.2|954.9|955.2|954.9|955.1|954.9|0
1611057140000|2021-01-19 11:52:20|955.3|954.8|954.9|954.6|955.3|954.8|954.9|954.5|1198
1611057150000|2021-01-19 11:52:30|954.8|954.5|954.6|954.2|954.8|954.5|954.5|954.1|6840
1611057180000|2021-01-19 11:53:00|954.5||954.6||954.6||954.5||0
1611057200000|2021-01-19 11:53:20|954.7|954.1|954.9|954.6|955|954.6|954.3|954.1|165
1611057210000|2021-01-19 11:53:30|955|954.7|954.9|954.6|955|954.8|954.9|954.6|1562
1611057220000|2021-01-19 11:53:40|955|954.9|955|954.6|955.5|955.3|954.7|954.5|21000
1611057230000|2021-01-19 11:53:50|955.1||955||955.1||955||0
1611057240000|2021-01-19 11:54:00|954.9|954.5|954.8|954.5|954.9|954.5|954.8|954.5|0
1611057250000|2021-01-19 11:54:10|954.7|954.4|955|954.6|955|954.6|954.6|954.4|300
1611057260000|2021-01-19 11:54:20|954.9|954.7|955.2|954.9|955.2|955|954.9|954.7|2495
1611057270000|2021-01-19 11:54:30|955.1|954.8|955.1|954.8|955.1|954.8|954.9|954.6|31
1611057280000|2021-01-19 11:54:40|955|955|955.1|954.8|955.1|955|955|954.8|2000
1611057290000|2021-01-19 11:54:50|955|954.7|955|954.6|955.1|954.8|954.9|954.6|217
1611057310000|2021-01-19 11:55:10||954.7||954.8||954.8||954.7|0
1611057320000|2021-01-19 11:55:20|954.9|954.7|954.7|954.5|954.9|954.8|954.7|954.4|300
1611057330000|2021-01-19 11:55:30|954.9|954.8|954.7|954.4|955|954.8|954.7|954.4|18697
1611057340000|2021-01-19 11:55:40|954.6|954.3|954.6|954.4|954.7|954.4|954.5|954.3|3235
1611057350000|2021-01-19 11:55:50|||||||||103
1611057360000|2021-01-19 11:56:00||954.5||954.4||954.5||954.4|0
1611057370000|2021-01-19 11:56:10|954.8|954.5|954.8|954.6|954.8|954.7|954.8|954.5|24
1611057390000|2021-01-19 11:56:30||954.5||954.6||954.6||954.5|3450
1611057400000|2021-01-19 11:56:40|954.7|954.5|954.8|954.6|954.8|954.6|954.7|954.4|2044
1611057420000|2021-01-19 11:57:00|955.5|954.7|955|954.6|955.5|955.2|955|954.6|29148
1611057430000|2021-01-19 11:57:10|954.9|954.8|954.8|954.6|954.9|954.8|954.8|954.6|131
1611057440000|2021-01-19 11:57:20|954.7|954.5|954.8|954.4|954.8|954.5|954.7|954.4|1844
1611057450000|2021-01-19 11:57:30|954.9|954.6|955|954.7|955|954.7|954.8|954.6|1625
1611057470000|2021-01-19 11:57:50|||||||||100
1611057480000|2021-01-19 11:58:00|955.1|954.8|955|954.8|955.2|954.9|955|954.8|2628
1611057500000|2021-01-19 11:58:20|954.9|954.7|954.8|954.6|954.9|954.7|954.8|954.5|1001
1611057520000|2021-01-19 11:58:40|954.9|954.7|955.3|955|955.5|955.2|954.9|954.7|2378
1611057530000|2021-01-19 11:58:50|955.2||955.2||955.2||955.2||0
1611057540000|2021-01-19 11:59:00|955.1|954.9|955.1|954.8|955.2|955|955.1|954.8|1362
1611057550000|2021-01-19 11:59:10|955|954.7|955|954.8|955|954.9|954.9|954.7|217
1611057560000|2021-01-19 11:59:20|955.1|954.9|955.4|955|955.5|955|954.9|954.8|400
1611057580000|2021-01-19 11:59:40|955.3|955.1|955|954.7|955.3|955.1|955|954.7|1360
1611057590000|2021-01-19 11:59:50||954.8||954.7||954.8||954.7|0
1611057600000|2021-01-19 12:00:00||954.8||954.8||954.8||954.8|0
1611057720000|2021-01-19 12:02:00|||||||||1060
1611057740000|2021-01-19 12:02:20|956.2|955|954.6|954.1|956.2|955|954.3|954|18077
1611057750000|2021-01-19 12:02:30|954.5|954|953.8|953.5|954.5|954.1|953.7|953.2|15319
1611057770000|2021-01-19 12:02:50|953.9|953.6|953.4|953.1|954.1|953.8|953.4|953.1|5883
1611057780000|2021-01-19 12:03:00|953.6|953.2|953.7|953.3|953.7|953.4|953.6|953.2|271
1611057790000|2021-01-19 12:03:10|953.6|953.4|953.2|953|953.6|953.5|953.2|953|2359
1611057810000|2021-01-19 12:03:30|953.1|953.1|953|952.7|953.2|953.1|953|952.6|11176
1611057820000|2021-01-19 12:03:40|952.9|952.6|952.9|952.6|953|952.7|952.9|952.6|0
1611057830000|2021-01-19 12:03:50|953|952.7|952.1|952|953|952.7|952.1|952|12873
1611057840000|2021-01-19 12:04:00|952.2|952.1|952|951.7|952.4|952.2|952|951.7|8138
1611057860000|2021-01-19 12:04:20|951.9|951.6|951.8|951.5|951.9|951.6|951.8|951.5|3204
1611057870000|2021-01-19 12:04:30|951.7|951.4|952|951.8|952|951.9|951.6|951.4|15218
1611057880000|2021-01-19 12:04:40|952.2|951.9|952.5|952.3|952.7|952.3|952|951.9|547
1611057890000|2021-01-19 12:04:50|952.4|952.2|952.4|952.1|952.4|952.3|952.1|951.9|3504
1611057900000|2021-01-19 12:05:00|952.3|952.2|952.4|952.2|952.4|952.2|952.3|952.1|600
1611057910000|2021-01-19 12:05:10|952.3|952.1|952.3|951.9|952.3|952.1|952.3|951.9|2438
1611057920000|2021-01-19 12:05:20|952.2|951.8|952.3|952|952.3|952|951.7|951.5|992
1611057930000|2021-01-19 12:05:30|952.2|951.9|952.1|951.8|952.2|951.9|952.1|951.8|923
1611057940000|2021-01-19 12:05:40|||||||||300
1611057960000|2021-01-19 12:06:00|952|951.7|951.7|951.4|952|951.7|951.7|951.3|1897
1611057970000|2021-01-19 12:06:10|951.8|951.5|951.8|951.5|951.9|951.8|951.8|951.5|2570
1611057980000|2021-01-19 12:06:20|951.9|951.6|951.8|951.5|951.9|951.7|951.8|951.5|322
1611057990000|2021-01-19 12:06:30|951.7|951.4|951.7|951.4|951.8|951.4|951.6|951.4|1490
1611058010000|2021-01-19 12:06:50|951.6|951.3|951.5|951.2|951.6|951.3|951.5|951.1|123
1611058040000|2021-01-19 12:07:20|951.4|951.1|951.1|950.8|951.4|951.1|951.1|950.7|934
1611058050000|2021-01-19 12:07:30|951|950.7|951|950.7|951|950.7|950.8|950.5|1800
1611058060000|2021-01-19 12:07:40|950.9|950.6|950.3|950.1|950.9|950.6|950.3|950|18579
1611058070000|2021-01-19 12:07:50|950.2|950|950.2|950|950.3|950.1|950.1|950|660
1611058080000|2021-01-19 12:08:00|950.3|950.1|950.3|950.1|950.3|950.2|950.2|950|1635
1611058090000|2021-01-19 12:08:10|950.2|950|949.8|949.6|950.2|950|949.6|949.5|47510
1611058100000|2021-01-19 12:08:20|949.7|949.5|949.6|949.3|949.9|949.8|949.5|949.1|13569
1611058110000|2021-01-19 12:08:30|949.5|949.4|949.7|949.5|949.7|949.5|949.2|949.1|2391
1611058120000|2021-01-19 12:08:40|949.8|949.6|949.7|949.5|949.8|949.6|949.7|949.4|0
1611058130000|2021-01-19 12:08:50|949.8|949.6|949.7|949.5|949.8|949.7|949.7|949.5|3390
1611058140000|2021-01-19 12:09:00|949.6|949.6|949.7|949.5|949.9|949.6|949.5|949.2|7042
1611058150000|2021-01-19 12:09:10|949.9|949.6|950|949.7|950|949.7|949.7|949.3|430
1611058160000|2021-01-19 12:09:20|949.9|949.6|949.5|949.1|949.9|949.6|949.4|949|3936
1611058170000|2021-01-19 12:09:30|949.4|949|949.5|949.3|949.5|949.3|949.3|949|50
1611058200000|2021-01-19 12:10:00|949.7|949.4|949.9|949.5|949.9|949.6|949.7|949.4|143
1611058210000|2021-01-19 12:10:10|950|949.6|949.4|949.1|950|949.9|949.4|949.1|5101
1611058220000|2021-01-19 12:10:20|949.6|949.2|949.9|949.7|949.9|949.7|949.6|949.2|3538
1611058230000|2021-01-19 12:10:30|950|949.8|950.7|950.4|950.8|950.4|950|949.8|2116
1611058240000|2021-01-19 12:10:40|950.6||950.6||950.6||950.6||0
1611058260000|2021-01-19 12:11:00|950.5|950.2|950.4|950|950.5|950.2|950.4|949.9|1234
1611058270000|2021-01-19 12:11:10|950.5|950.1|950.6|950.1|950.7|950.5|950.4|950.1|2396
1611058280000|2021-01-19 12:11:20||950.2||950.3||950.3||950.2|0
1611058290000|2021-01-19 12:11:30|950.7|950.4|950.7|950.4|950.7|950.5|950.6|950.3|4970
1611058300000|2021-01-19 12:11:40|950.8|950.5|950.9|950.6|951|950.6|950.8|950.5|205
1611058310000|2021-01-19 12:11:50|950.8|950.7|950.9|950.7|950.9|950.7|950.8|950.7|0
1611058320000|2021-01-19 12:12:00|951|950.8|951|950.7|951|950.8|950.9|950.6|124
1611058330000|2021-01-19 12:12:10|951.1|951|950.9|950.6|951.2|951|950.7|950.6|12390
1611058340000|2021-01-19 12:12:20|950.8|950.5|950.5|950.1|950.8|950.5|950.5|950.1|1884
1611058350000|2021-01-19 12:12:30|950.4|950|950.2|950|950.4|950.1|950.1|950|1831
1611058360000|2021-01-19 12:12:40|950.1|949.9|950.3|950.2|950.3|950.2|949.8|949.6|4851
1611058370000|2021-01-19 12:12:50|950.2|950|950.2|949.9|950.3|950.1|950.2|949.9|1127
1611058380000|2021-01-19 12:13:00|950.1|949.8|950|949.7|950.2|949.9|950|949.7|153
1611058390000|2021-01-19 12:13:10|949.9|949.6|950|949.7|950|949.7|949.9|949.6|100
1611058400000|2021-01-19 12:13:20|949.9|949.6|950.1|949.8|950.3|950.1|949.9|949.6|4920
1611058410000|2021-01-19 12:13:30|950|949.7|949.9|949.6|950|949.7|949.8|949.6|4663
1611058420000|2021-01-19 12:13:40|949.8|949.5|949.7|949.4|949.8|949.5|949.5|949.1|3204
1611058430000|2021-01-19 12:13:50|949.8||949.7||949.9||949.7||0
1611058440000|2021-01-19 12:14:00|949.8|949.5|949.9|949.6|949.9|949.6|949.7|949.4|1549
1611058450000|2021-01-19 12:14:10|949.8|949.5|949.7|949.3|949.8|949.5|949.6|949.3|527
1611058460000|2021-01-19 12:14:20|949.8|949.4|949.9|949.4|949.9|949.4|949.8|949.4|0
1611058470000|2021-01-19 12:14:30|949.8||949.9||949.9||949.8||0
1611058480000|2021-01-19 12:14:40||949.5||949.6||949.6||949.5|18
1611058500000|2021-01-19 12:15:00|950|949.7|949.9|949.8|950.2|950|949.9|949.6|4119
1611058510000|2021-01-19 12:15:10|950|949.6|949.6|949.4|950|949.6|949.6|949.4|6314
1611058520000|2021-01-19 12:15:20|949.5|949.3|949.6|949.3|949.6|949.3|949.5|949.3|0
1611058530000|2021-01-19 12:15:30||949.4||949.3||949.4||949.3|0
1611058540000|2021-01-19 12:15:40|949.5|949.4|950|949.8|950|949.9|949.5|949.4|3212
1611058550000|2021-01-19 12:15:50||949.9||949.9||949.9||949.8|527
1611058560000|2021-01-19 12:16:00|950.2|950|950|949.8|950.4|950.1|949.8|949.7|4629
1611058570000|2021-01-19 12:16:10|949.9|949.9|950|949.8|950|949.9|949.9|949.8|30
1611058580000|2021-01-19 12:16:20|949.9|949.6|949.9|949.6|949.9|949.6|949.7|949.5|1656
1611058590000|2021-01-19 12:16:30|949.8||949.8||949.8||949.7||0
1611058600000|2021-01-19 12:16:40|949.7|949.5|949.5|949.2|949.9|949.8|949.4|949.2|12388
1611058610000|2021-01-19 12:16:50|949.4|949.3|949.8|949.5|949.8|949.5|949.3|949.3|1508
1611058620000|2021-01-19 12:17:00|949.9|949.6|949.8|949.5|949.9|949.8|949.8|949.5|299
1611058630000|2021-01-19 12:17:10|949.7||949.8||949.8||949.7||0
1611058640000|2021-01-19 12:17:20|949.7|949.4|949.7|949.6|949.7|949.6|949.7|949.3|0
1611058650000|2021-01-19 12:17:30|949.6|949.5|949.5|949.2|949.6|949.5|949.5|949.2|2142
1611058670000|2021-01-19 12:17:50|949.4|948.9|949.7|949|949.8|949.7|948.8|948.6|48965
1611058680000|2021-01-19 12:18:00|949.6|948.9|948.9|948.5|949.6|948.9|948.6|948.4|8841
1611058690000|2021-01-19 12:18:10|948.8|948.4|948.7|948.5|948.9|948.5|948.7|948.4|2324
1611058700000|2021-01-19 12:18:20|948.6|948.4|947.9|947.6|948.6|948.4|947.7|947.4|26424
1611058710000|2021-01-19 12:18:30|||||||||1
1611058720000|2021-01-19 12:18:40|948|947.7|948.1|947.8|948.2|948|948|947.7|1849
1611058730000|2021-01-19 12:18:50|948.2|948|948.8|948.4|948.8|948.4|948.2|948|3619
1611058740000|2021-01-19 12:19:00|948.9|948.6|949.1|948.7|949.2|948.9|948.9|948.6|2256
1611058750000|2021-01-19 12:19:10|949|948.8|949|948.7|949.3|949.2|948.8|948.5|14258
1611058760000|2021-01-19 12:19:20|948.9|948.6|948.8|948.6|948.9|948.6|948.7|948.5|525
1611058770000|2021-01-19 12:19:30||948.5||948.6||948.6||948.5|0
1611058780000|2021-01-19 12:19:40||948.5||948.6||948.6||948.5|2458
1611058790000|2021-01-19 12:19:50|949|948.7|949|948.7|949|948.7|949|948.7|2000
1611058810000|2021-01-19 12:20:10|948.9|948.5|948.4|948.1|948.9|948.5|948.3|948|490
1611058820000|2021-01-19 12:20:20|948.5|948.4|948.5|948.1|948.5|948.4|948.4|948.1|800
1611058830000|2021-01-19 12:20:30|948.4||948.5||948.5||948.4||0
1611058840000|2021-01-19 12:20:40|948.4||948.5||948.5||948.4||800
1611058850000|2021-01-19 12:20:50|948.4|948.2|948.7|948.3|948.8|948.5|948.4|948.2|3223
1611058860000|2021-01-19 12:21:00|948.6|948.2|948.3|948|948.6|948.2|948.3|948|0
1611058870000|2021-01-19 12:21:10|948.4|948.1|948.4|948.1|948.5|948.1|948.3|948|0
1611058880000|2021-01-19 12:21:20|948.6|948.2|948.8|948.5|948.9|948.5|948.6|948.2|119
1611058890000|2021-01-19 12:21:30|948.7|948.4|948.8|948.5|948.8|948.5|948.7|948.3|0
1611058900000|2021-01-19 12:21:40|948.7|948.4|948.7|948.4|948.8|948.5|948.7|948.3|1116
1611058910000|2021-01-19 12:21:50|948.6|948.5|948.6|948.3|948.6|948.5|948.6|948.3|0
1611058920000|2021-01-19 12:22:00|948.7|948.6|948.7|948.4|948.7|948.6|948.7|948.4|5000
1611058930000|2021-01-19 12:22:10|948.8|948.5|949.2|948.9|949.2|949.1|948.8|948.5|231
1611058940000|2021-01-19 12:22:20|949.3|948.6|948.7|948.4|949.3|948.7|948.7|948.3|10000
1611058950000|2021-01-19 12:22:30|948.9|948.5|948.9|948.5|949.2|948.9|948.9|948.5|1880
1611058960000|2021-01-19 12:22:40|948.8|948.4|948.2|947.9|948.9|948.5|948.1|947.8|3397
1611058970000|2021-01-19 12:22:50|948.3|948.2|948.5|948.2|948.7|948.5|948.3|948.1|26823
1611058990000|2021-01-19 12:23:10|948.4|948.3|949.2|948.9|949.3|948.9|948.3|948.1|3361
1611059000000|2021-01-19 12:23:20|949.4|949.2|949.7|949.5|949.8|949.5|949.4|949.2|17594
1611059010000|2021-01-19 12:23:30|949.8|949.6|949.1|948.8|949.8|949.7|949.1|948.8|4610
1611059020000|2021-01-19 12:23:40|949|948.7|949.5|949.3|949.6|949.3|949|948.7|250
1611059030000|2021-01-19 12:23:50|949.4|949.2|949.5|949.1|949.5|949.3|949.4|949.1|0
1611059040000|2021-01-19 12:24:00|949.4|949.2|949|948.7|949.5|949.3|949|948.7|4447
1611059050000|2021-01-19 12:24:10|948.9|948.8|949.4|948.9|949.5|949.1|948.9|948.8|4870
1611059070000|2021-01-19 12:24:30|949.5|949|948.8|948.6|949.5|949.1|948.8|948.5|6280
1611059080000|2021-01-19 12:24:40||948.5||948.5||948.6||948.5|100
1611059090000|2021-01-19 12:24:50|948.7|948.6|948.7|948.6|948.7|948.6|948.7|948.5|0
1611059100000|2021-01-19 12:25:00|||||||||200
1611059110000|2021-01-19 12:25:10||948.5||948.5||948.5||948.5|0
1611059120000|2021-01-19 12:25:20||948.6||948.6||948.6||948.6|0
1611059130000|2021-01-19 12:25:30|949.1|948.7|949.4|948.8|949.4|949|948.6|948.5|13039
1611059140000|2021-01-19 12:25:40|949.2||949.1||949.2||949.1||0
1611059150000|2021-01-19 12:25:50|949.2||949.2||949.2||949.1||0
1611059160000|2021-01-19 12:26:00|949.1||949.1||949.2||949.1||0
1611059180000|2021-01-19 12:26:20|949|948.6|948.9|948.6|949.1|948.6|948.6|948.2|12107
1611059190000|2021-01-19 12:26:30|949||949||949||949||0
1611059200000|2021-01-19 12:26:40|948.9|948.5|948.9|948.7|948.9|948.7|948.8|948.4|1223
1611059210000|2021-01-19 12:26:50|949||949.2||949.2||949||100
1611059220000|2021-01-19 12:27:00||948.8||948.9||948.9||948.8|0
1611059230000|2021-01-19 12:27:10|949.1|948.8|949.5|949.2|949.5|949.2|949|948.7|1002
1611059240000|2021-01-19 12:27:20|949.4|949.1|949|948.9|949.5|949.2|949|948.9|2462
1611059250000|2021-01-19 12:27:30|949.2|949|949.4|949|949.4|949|949.2|949|1438
1611059260000|2021-01-19 12:27:40|949.5|949.1|949.5|949.2|949.5|949.2|949.4|949.1|0
1611059270000|2021-01-19 12:27:50|949.7|949.5|949.8|949.5|949.9|949.8|949.7|949.5|2781
1611059280000|2021-01-19 12:28:00|949.9|949.4|949.8|949.4|949.9|949.6|949.8|949.4|900
1611059310000|2021-01-19 12:28:30|949.7|949.5|949.8|949.5|949.8|949.5|949.7|949.5|0
1611059320000|2021-01-19 12:28:40||949.6||949.6||949.6||949.6|171
1611059330000|2021-01-19 12:28:50|949.7|949.4|949.2|948.9|949.7|949.4|949.2|948.8|12735
1611059340000|2021-01-19 12:29:00|949.1|948.8|949.2|948.9|949.2|948.9|949.1|948.8|69
1611059350000|2021-01-19 12:29:10|949.1|948.7|949.4|948.8|949.4|949|948.8|948.7|5667
1611059360000|2021-01-19 12:29:20|949.3|948.9|949.2|948.9|949.4|949|949.2|948.9|600
1611059370000|2021-01-19 12:29:30|949.1|948.8|949.2|948.9|949.2|948.9|949|948.7|4600
1611059380000|2021-01-19 12:29:40|949.3|949|948.5|948.2|949.4|949|948.5|948.2|4557
1611059390000|2021-01-19 12:29:50|948.4|948.1|948.5|948.1|948.5|948.4|948.2|948.1|3274
1611059400000|2021-01-19 12:30:00|948.4|948.2|948.4|948.1|948.7|948.4|948.3|948.1|3803
1611059410000|2021-01-19 12:30:10|948.5|948.2|948.4|948.1|948.5|948.2|948.4|948.1|0
1611059420000|2021-01-19 12:30:20|948.3|947.9|948.2|947.9|948.3|947.9|948.2|947.8|690
1611059430000|2021-01-19 12:30:30|948.1|947.8|948.4|948.1|948.4|948.1|948|947.8|3000
1611059440000|2021-01-19 12:30:40|948.5|948|948.3|948|948.5|948|948.3|948|0
1611059450000|2021-01-19 12:30:50|948.4|948.1|948.2|948|948.5|948.2|948.2|948|1017
1611059460000|2021-01-19 12:31:00|948.1|947.9|948|947.8|948.2|947.9|947.9|947.8|18674
1611059470000|2021-01-19 12:31:10|947.9|947.9|947.9|947.7|948.1|947.9|947.9|947.7|1159
1611059480000|2021-01-19 12:31:20||947.8||947.7||947.8||947.7|0
1611059490000|2021-01-19 12:31:30|947.8|947.5|947.9|947.8|948|947.8|947.7|947.4|6122
1611059500000|2021-01-19 12:31:40|947.8|947.6|947.5|947.4|947.8|947.7|947.5|947.4|18659
1611059510000|2021-01-19 12:31:50|947.4|947.2|947.8|947.6|947.8|947.6|947.4|947|2727
1611059520000|2021-01-19 12:32:00|947.7|947.5|947.7|947.4|948|947.7|947.5|947.4|6600
1611059530000|2021-01-19 12:32:10|947.6|947.2|946.8|946.6|947.6|947.2|946.8|946.6|13333
1611059540000|2021-01-19 12:32:20|946.7|946.5|946.4|946.1|946.7|946.5|946.4|946.1|2698
1611059560000|2021-01-19 12:32:40|946.3|946|946.2|946|946.3|946|946.2|946|155
1611059570000|2021-01-19 12:32:50|946.3|946.1|946.2|946|946.4|946.1|946.2|946|299
1611059580000|2021-01-19 12:33:00|946.3|946.1|945.8|945.7|946.3|946.1|945.8|945.7|2407
1611059590000|2021-01-19 12:33:10||945.6||945.4||945.6||945.3|123
1611059600000|2021-01-19 12:33:20|945.7|945.3|945.7|945.4|945.7|945.4|945.6|945.3|0
1611059610000|2021-01-19 12:33:30|945.6|945.5|947|946.8|947.1|946.8|945.6|945.5|6378
1611059620000|2021-01-19 12:33:40|946.9|946.7|946.7|946.2|946.9|946.7|946.7|946.2|1785
1611059630000|2021-01-19 12:33:50|946.9|946.4|946.9|946.5|946.9|946.7|946.7|946.4|4000
1611059640000|2021-01-19 12:34:00|946.8|946.4|946.7|946.5|946.8|946.5|946.6|946.4|1099
1611059650000|2021-01-19 12:34:10|946.9|946.6|946.8|946.6|946.9|946.7|946.6|946.4|2257
1611059660000|2021-01-19 12:34:20|946.9|946.8|946.9|946.8|946.9|946.8|946.9|946.8|2669
1611059670000|2021-01-19 12:34:30|947|946.9|947|946.8|947.5|947.2|947|946.8|4287
1611059680000|2021-01-19 12:34:40|946.9|946.6|946.4|945.9|946.9|946.6|946.3|945.9|25665
1611059700000|2021-01-19 12:35:00|946.3|946|946.4|946|946.6|946.3|946|946|3329
1611059710000|2021-01-19 12:35:10||946.1||946.2||946.3||946.1|0
1611059720000|2021-01-19 12:35:20|946.6|946.3|946.6|946.4|946.6|946.4|946.6|946.3|1885
1611059730000|2021-01-19 12:35:30|946.7|946.5|946.7|946.4|946.8|946.5|946.5|946.3|2752
1611059740000|2021-01-19 12:35:40|946.8||946.8||946.8||946.8||0
1611059750000|2021-01-19 12:35:50|946.7||946.7||946.8||946.7||18
1611059760000|2021-01-19 12:36:00|946.6|946.2|946.6|946.3|946.6|946.4|946.5|946.2|0
1611059770000|2021-01-19 12:36:10|946.5|946.4|946.3|945.9|946.5|946.4|946.1|945.8|1962
1611059780000|2021-01-19 12:36:20|946.2|946|946.3|946|946.3|946|946.1|945.9|31
1611059790000|2021-01-19 12:36:30|946.2|945.9|946.2|945.7|946.2|945.9|945.9|945.6|20494
1611059810000|2021-01-19 12:36:50|946.3|946|946.2|946|946.9|946.6|946.2|946|3066
1611059820000|2021-01-19 12:37:00|946.1|945.9|946.2|946|946.4|946.1|946.1|945.9|1605
1611059840000|2021-01-19 12:37:20|946.3|946.1|946.2|946|946.4|946.1|946.2|946|1598
1611059850000|2021-01-19 12:37:30|946.1||946.2||946.2||946.1||0
1611059860000|2021-01-19 12:37:40|946.3|946.1|946.4|946.3|946.6|946.3|946.3|946.1|4983
1611059870000|2021-01-19 12:37:50|946.5|946.1|946.3|946.1|946.5|946.1|946.3|946.1|0
1611059880000|2021-01-19 12:38:00|946.4|946|946.4|946.2|946.4|946.2|946.2|946|1527
1611059890000|2021-01-19 12:38:10|946.5|946.3|946.6|946.2|946.6|946.4|946.5|946.2|1355
1611059900000|2021-01-19 12:38:20|946.5|946.3|946.7|946.4|946.7|946.4|946.5|946.3|0
1611059920000|2021-01-19 12:38:40|946.8|946.5|947|946.6|947|946.6|946.8|946.5|160
1611059940000|2021-01-19 12:39:00|946.9|946.5|946.8|946.6|946.9|946.6|946.7|946.4|0
1611059950000|2021-01-19 12:39:10|946.7||946.8||946.8||946.7||0
1611059960000|2021-01-19 12:39:20|946.7|946.4|946.7|946.4|946.8|946.7|946.6|946.4|1756
1611059980000|2021-01-19 12:39:40|946.6|946.3|946.5|946.3|946.6|946.3|946.5|946.3|0
1611060000000|2021-01-19 12:40:00|946.4|946.2|946.1|946|946.4|946.2|946.1|946|18787
1611060010000|2021-01-19 12:40:10|946|945.9|946|945.7|946.1|945.9|945.9|945.7|4665
1611060030000|2021-01-19 12:40:30|946.1|946|946.5|946.2|946.6|946.3|946.1|946|7891
1611060040000|2021-01-19 12:40:40||946.1||946.1||946.3||946.1|0
1611060050000|2021-01-19 12:40:50|946.4|946.2|946.6|946.3|946.6|946.3|946.4|946.2|0
1611060060000|2021-01-19 12:41:00|946.5|946.2|946.5|946.1|946.6|946.2|946.5|946.1|32
1611060070000|2021-01-19 12:41:10|946.4|946.2|946.5|946.2|946.5|946.2|946.3|946.1|510
1611060080000|2021-01-19 12:41:20|946.6|946.3|946.7|946.6|946.8|946.6|946.6|946.3|1238
1611060090000|2021-01-19 12:41:30|946.8||946.8||946.8||946.8||21
1611060100000|2021-01-19 12:41:40|946.9|946.7|947.1|946.8|947.3|947.1|946.9|946.7|10274
1611060110000|2021-01-19 12:41:50|947|946.7|946.8|946.6|947|946.7|946.7|946.6|2009
1611060120000|2021-01-19 12:42:00|946.9|946.5|946.7|946.4|947.1|946.8|946.7|946.3|16035
1611060140000|2021-01-19 12:42:20|946.6|946.5|946.7|946.5|946.7|946.5|946.6|946.5|0
1611060180000|2021-01-19 12:43:00|946.6|946.6|946.7|946.5|946.7|946.6|946.6|946.5|789
1611060200000|2021-01-19 12:43:20|946.9|946.6|947.1|946.9|947.1|946.9|946.9|946.4|1264
1611060220000|2021-01-19 12:43:40|947.2|947|947.4|947.2|947.5|947.4|947.2|947|3526
1611060230000|2021-01-19 12:43:50|947.5|947.3|948.1|947.9|948.1|947.9|947.5|947.3|1476
1611060240000|2021-01-19 12:44:00|948|947.8|947.8|947.6|948|947.8|947.7|947.6|38
1611060250000|2021-01-19 12:44:10|947.7|947.5|948|947.5|948|947.6|947.6|947.4|500
1611060260000|2021-01-19 12:44:20|947.9|947.6|948|947.8|948.1|947.8|947.8|947.5|50
1611060270000|2021-01-19 12:44:30|948.1|948.1|948.6|948.2|948.6|948.2|948.1|948.1|2522
1611060280000|2021-01-19 12:44:40|948.5|948.3|948.6|948.2|948.7|948.4|948.5|948.2|200
1611060300000|2021-01-19 12:45:00|948.5|948.3|948.6|948.2|948.6|948.4|948.5|948.2|0
1611060310000|2021-01-19 12:45:10|948.5||948.6||948.6||948.5||24
1611060320000|2021-01-19 12:45:20|948.8|948.4|948.6|948.3|949|948.7|948.4|948|580
1611060330000|2021-01-19 12:45:30||948.2||948.2||948.3||948.1|65
1611060340000|2021-01-19 12:45:40|948.7|948.4|948.8|948.5|948.8|948.6|948.7|948.4|25
1611060350000|2021-01-19 12:45:50|948.7|948.4|948.8|948.5|948.8|948.5|948.7|948.4|0
1611060360000|2021-01-19 12:46:00|948.9|948.7|948.9|948.7|949|948.8|948.9|948.7|165
1611060370000|2021-01-19 12:46:10|949|948.6|949.2|948.8|949.2|949|948.9|948.6|783
1611060380000|2021-01-19 12:46:20|949.3|949.2|949|948.8|949.3|949.2|949|948.8|3183
1611060390000|2021-01-19 12:46:30|948.9|948.6|949.4|949.2|949.4|949.3|948.8|948.5|915
1611060400000|2021-01-19 12:46:40|949.6|949.3|949.1|948.9|949.9|949.6|949.1|948.9|4872
1611060430000|2021-01-19 12:47:10|949|948.8|948.8|948.6|949|948.8|948.8|948.5|1127
1611060440000|2021-01-19 12:47:20|949|948.7|949.5|949.2|949.6|949.3|949|948.7|6898
1611060450000|2021-01-19 12:47:30|949.4|949.3|949.6|949.4|949.6|949.4|949.4|949.3|98
1611060480000|2021-01-19 12:48:00|949.7|949.5|949.9|949.7|949.9|949.8|949.7|949.4|2862
1611060490000|2021-01-19 12:48:10|949.8|949.6|949.8|949.6|949.8|949.6|949.7|949.4|1019
1611060500000|2021-01-19 12:48:20|949.7|949.5|949.7|949.5|949.8|949.5|949.7|949.5|1138
1611060510000|2021-01-19 12:48:30|949.8|949.6|949.7|949.5|949.8|949.6|949.6|949.4|1750
1611060530000|2021-01-19 12:48:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.5|37
1611060540000|2021-01-19 12:49:00|949.9|949.7|949.9|949.6|949.9|949.7|949.8|949.5|3271
1611060550000|2021-01-19 12:49:10|949.8|949.5|949.2|949|949.8|949.5|949.1|949|9996
1611060560000|2021-01-19 12:49:20|949.3|949.1|949.6|949.4|949.6|949.4|949.1|949|13008
1611060570000|2021-01-19 12:49:30|949.5|949.3|949.7|949.6|949.7|949.6|949.5|949.3|5539
1611060580000|2021-01-19 12:49:40||949.4||949.4||949.4||949.4|601
1611060610000|2021-01-19 12:50:10|949.6|949.3|949.5|949.4|949.7|949.4|949.5|949.3|1598
1611060620000|2021-01-19 12:50:20|949.4|949.3|949.7|949.4|949.7|949.5|949.3|949|3140
1611060630000|2021-01-19 12:50:30|949.8|949.5|949.8|949.4|949.8|949.6|949.8|949.4|436
1611060640000|2021-01-19 12:50:40|949.7|949.5|949.9|949.6|949.9|949.7|949.7|949.4|17454
1611060650000|2021-01-19 12:50:50|949.8||949.9||949.9||949.8||0
1611060660000|2021-01-19 12:51:00|949.8|949.7|949.6|949.4|949.9|949.8|949.6|949.2|17
1611060670000|2021-01-19 12:51:10|949.5|949.3|949.6|949.4|949.6|949.4|949.4|949.2|765
1611060680000|2021-01-19 12:51:20|949.8|949.5|949.8|949.6|949.9|949.6|949.7|949.5|448
1611060690000|2021-01-19 12:51:30|949.9|949.5|949.8|949.6|949.9|949.6|949.8|949.5|0
1611060700000|2021-01-19 12:51:40||949.5||949.6||949.6||949.5|0
1611060710000|2021-01-19 12:51:50|949.7|949.5|949.7|949.5|949.8|949.6|949.5|949.3|3130
1611060720000|2021-01-19 12:52:00|949.8|949.6|949.8|949.6|949.8|949.7|949.7|949.6|638
1611060730000|2021-01-19 12:52:10|949.7|949.7|949.9|949.7|950.1|949.9|949.6|949.4|25743
1611060740000|2021-01-19 12:52:20|949.6|949.6|949.4|949.2|949.9|949.6|949.3|949.1|2220
1611060750000|2021-01-19 12:52:30|949.5|949.3|949.4|949.1|949.5|949.4|949.3|949.1|1768
1611060760000|2021-01-19 12:52:40||949.2||949.2||949.2||949.2|0
1611060770000|2021-01-19 12:52:50|949.5|949.1|949.4|949.1|949.5|949.1|949.2|949|200
1611060780000|2021-01-19 12:53:00|949.5|949.2|949.5|949.3|949.5|949.4|949.5|949.2|0
1611060790000|2021-01-19 12:53:10|949.4|949.2|949.4|949.1|949.4|949.2|949.1|949|3121
1611060800000|2021-01-19 12:53:20|949.5|949|948|947.9|949.5|949.4|948|947.9|23118
1611060810000|2021-01-19 12:53:30|947.9|947.8|947.8|947.5|947.9|947.8|947.8|947.5|1343
1611060820000|2021-01-19 12:53:40|947.9|947.6|947.8|947.6|947.9|947.8|947.8|947.6|438
1611060830000|2021-01-19 12:53:50||947.5||947.5||947.5||947.5|0
1611060870000|2021-01-19 12:54:30|947.9|947.6|948.2|947.8|948.2|948|947.9|947.6|689
1611060880000|2021-01-19 12:54:40|948.3|947.9|948.6|948.3|948.7|948.4|948.3|947.9|395
1611060890000|2021-01-19 12:54:50|948.5|948.2|948.5|948.3|948.5|948.3|948.3|948.1|2052
1611060910000|2021-01-19 12:55:10|948.8|948.5|949.4|949|949.5|949.3|948.8|948.5|15918
1611060920000|2021-01-19 12:55:20|949.3|948.9|949.6|949.4|949.6|949.5|948.9|948.7|5179
1611060940000|2021-01-19 12:55:40|949.5|949.3|949.3|949|949.6|949.4|949.2|949|1681
1611060950000|2021-01-19 12:55:50|949.4|949.1|949.5|949.2|949.6|949.2|949.4|949.1|182
1611060960000|2021-01-19 12:56:00|949.6|949.3|950|949.6|950.1|949.6|949.6|949.3|1943
1611060970000|2021-01-19 12:56:10|949.9|949.4|949.8|949.4|949.9|949.4|949.8|949.4|0
1611060980000|2021-01-19 12:56:20||949.5||949.5||949.5||949.5|0
1611060990000|2021-01-19 12:56:30|950|949.6|950|949.8|950.1|949.8|950|949.6|40
1611061000000|2021-01-19 12:56:40|950.2|949.9|950.1|949.9|950.2|950|950.1|949.9|1401
1611061020000|2021-01-19 12:57:00|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|0
1611061030000|2021-01-19 12:57:10|950.1|949.6|950.1|949.6|950.1|949.6|949.8|949.6|2104
1611061040000|2021-01-19 12:57:20|950.2|949.7|950.2|950|950.2|950|950.1|949.7|153
1611061050000|2021-01-19 12:57:30|950.1|949.8|950.1|949.8|950.1|950|950|949.8|1702
1611061060000|2021-01-19 12:57:40|950||950.1||950.1||950||0
1611061070000|2021-01-19 12:57:50|950||950.1||950.1||950||20
1611061080000|2021-01-19 12:58:00|950.2||950.1||950.2||950.1||0
1611061090000|2021-01-19 12:58:10|950.2|950.1|950.5|950.2|950.6|950.3|950.2|950.1|3866
1611061130000|2021-01-19 12:58:50|950.6|950.3|950.6|950.4|950.7|950.5|950.6|950.3|1249
1611061140000|2021-01-19 12:59:00|||||||||38
1611061160000|2021-01-19 12:59:20|950.7|950.6|950.6|950.4|950.7|950.6|950.6|950.4|2200
1611061170000|2021-01-19 12:59:30|950.5|950.3|950.4|950|950.5|950.3|950.4|950|537
1611061190000|2021-01-19 12:59:50|950.3|949.9|950.1|950|950.3|950|950|949.8|1046
1611061200000|2021-01-19 13:00:00|950.2|949.9|950.2|950|950.4|950.1|950.1|949.8|2236
1611061220000|2021-01-19 13:00:20|950.4|950.1|950.2|950|950.6|950.2|950.2|950|2929
1611061230000|2021-01-19 13:00:30|950.3|950.1|950.2|950.1|950.3|950.1|950.2|950|600
1611061240000|2021-01-19 13:00:40|950.1|950|950|949.7|950.1|950|949.9|949.7|595
1611061250000|2021-01-19 13:00:50|949.9|949.6|949.7|949.4|949.9|949.6|949.6|949.3|2619
1611061260000|2021-01-19 13:01:00|949.6|949.3|949.7|949.2|949.7|949.4|949.4|949.2|620
1611061270000|2021-01-19 13:01:10|949.6|949.3|949.3|949|949.6|949.4|949.1|948.9|2293
1611061280000|2021-01-19 13:01:20|949.5|949.1|949.5|949.2|949.6|949.2|949.2|949|5000
1611061290000|2021-01-19 13:01:30|949.6|949.3|950|949.6|950|949.6|949.6|949.3|517
1611061300000|2021-01-19 13:01:40|949.9|949.5|949.8|949.4|949.9|949.5|949.6|949.4|0
1611061310000|2021-01-19 13:01:50|949.7|949.3|949.8|949.5|949.8|949.6|949.5|949.2|3197
1611061330000|2021-01-19 13:02:10|949.7|949.4|949.4|949.2|949.7|949.4|949.4|949.1|6336
1611061340000|2021-01-19 13:02:20|949.5|949.3|949.4|949.2|949.5|949.3|949.4|949.2|2454
1611061360000|2021-01-19 13:02:40|949.3|949.1|949.2|949|949.3|949.1|949.1|948.9|1628
1611061370000|2021-01-19 13:02:50|949.1|948.9|949|948.7|949.2|949|948.9|948.6|530
1611061380000|2021-01-19 13:03:00|948.9||948.9||948.9||948.9||0
1611061390000|2021-01-19 13:03:10|949|948.8|948.9|948.7|949|948.9|948.9|948.7|793
1611061400000|2021-01-19 13:03:20|949|948.8|949.2|949|949.2|949|949|948.8|218
1611061410000|2021-01-19 13:03:30|949.3|949.1|949.5|949.2|949.5|949.2|949.3|949|3123
1611061420000|2021-01-19 13:03:40|949.4|949.3|949.7|949.4|949.7|949.4|949.4|949.3|3008
1611061430000|2021-01-19 13:03:50|949.6||949.7||949.7||949.6||0
1611061440000|2021-01-19 13:04:00|949.6|949.5|949.8|949.6|949.8|949.6|949.6|949.5|2600
1611061450000|2021-01-19 13:04:10|949.9||949.9||949.9||949.9||0
1611061460000|2021-01-19 13:04:20|949.8||949.8||949.8||949.8||0
1611061470000|2021-01-19 13:04:30|949.7|949.5|949.2|949|949.7|949.5|949.2|948.9|5024
1611061480000|2021-01-19 13:04:40|949.3|949.1|949.2|948.8|949.3|949.1|949.2|948.8|300
1611061500000|2021-01-19 13:05:00|||||||||500
1611061510000|2021-01-19 13:05:10||948.7||948.9||948.9||948.6|0
1611061530000|2021-01-19 13:05:30|949.3|949|948.9|948.6|949.4|949.2|948.9|948.6|16266
1611061540000|2021-01-19 13:05:40|948.8|948.7|948.7|948.3|948.8|948.7|948.7|948.3|0
1611061570000|2021-01-19 13:06:10|949.1|949|948.7|948.4|949.1|949|948.6|948.3|40750
1611061580000|2021-01-19 13:06:20|948.6|948.5|948.7|948.5|948.7|948.5|948.6|948.5|0
1611061590000|2021-01-19 13:06:30|948.8|948.6|948.8|948.5|949.3|949.2|948.8|948.5|11104
1611061600000|2021-01-19 13:06:40|948.7|948.4|948.7|948.4|948.8|948.5|948.6|948.4|1100
1611061610000|2021-01-19 13:06:50|948.6||948.6||948.6||948.6||0
1611061620000|2021-01-19 13:07:00|948.5|948.5|948.4|948.2|948.6|948.5|948.4|948.1|1105
1611061630000|2021-01-19 13:07:10|948.5|948.1|948.5|948.2|948.5|948.2|948.5|948.1|0
1611061640000|2021-01-19 13:07:20|948.4|948.1|948.4|948.1|948.4|948.2|948.4|948.1|600
1611061650000|2021-01-19 13:07:30|948.3|948|948.1|948|948.3|948|948.1|948|1016
1611061660000|2021-01-19 13:07:40|||||||||3016
1611061670000|2021-01-19 13:07:50|948.2|948.1|948.4|948.1|948.4|948.1|948.2|948|3199
1611061680000|2021-01-19 13:08:00|948.5|948.2|948.5|948.3|948.5|948.4|948.5|948.2|163
1611061690000|2021-01-19 13:08:10|948.4|948.2|948.2|948|948.4|948.2|948.1|948|3993
1611061700000|2021-01-19 13:08:20|948.3|948.1|948.4|948.1|948.4|948.1|948.3|948.1|0
1611061710000|2021-01-19 13:08:30|948.3||948.3||948.3||948.3||0
1611061720000|2021-01-19 13:08:40|948.4|948|948.4|948.1|948.5|948.1|948.3|948|1370
1611061730000|2021-01-19 13:08:50|948.5|948.2|948.5|948.3|948.5|948.3|948.5|948.2|0
1611061740000|2021-01-19 13:09:00|948.4|948.2|948.3|948.1|948.4|948.2|948.3|948|257
1611061750000|2021-01-19 13:09:10|948.4|948.2|948.5|948.3|948.5|948.4|948.4|948.1|502
1611061780000|2021-01-19 13:09:40|948.4|948.2|948.4|948.1|948.4|948.3|948.4|948.1|0
1611061790000|2021-01-19 13:09:50||948||948.1||948.1||948|0
1611061800000|2021-01-19 13:10:00|948.3|948|947.9|947.7|948.3|948|947.8|947.6|6600
1611061810000|2021-01-19 13:10:10|947.8|947.8|947.8|947.7|948.2|947.8|947.8|947.7|2982
1611061820000|2021-01-19 13:10:20|||||||||220
1611061830000|2021-01-19 13:10:30||947.6||947.6||947.6||947.6|1112
1611061840000|2021-01-19 13:10:40|947.7|947.7|947.7|947.6|947.7|947.7|947.7|947.6|830
1611061850000|2021-01-19 13:10:50|947.6|947.5|947.6|947.5|947.6|947.5|947.4|947.2|6667
1611061860000|2021-01-19 13:11:00|947.7|947.4|948|947.7|948|947.7|947.7|947.4|6595
1611061870000|2021-01-19 13:11:10|947.9|947.8|947.9|947.7|948|947.8|947.9|947.6|3766
1611061880000|2021-01-19 13:11:20|948|947.8|948|947.7|948|947.9|948|947.7|0
1611061890000|2021-01-19 13:11:30|947.9|947.8|948.3|948.1|948.3|948.1|947.9|947.8|1174
1611061900000|2021-01-19 13:11:40|948.4|948.2|948.1|947.9|948.4|948.2|948|947.9|1757
1611061910000|2021-01-19 13:11:50|948|948|949|948.7|949.1|948.7|948|947.9|3021
1611061920000|2021-01-19 13:12:00|949.1|948.8|949.4|949.1|949.5|949.1|949|948.8|0
1611061930000|2021-01-19 13:12:10|949.5|949.2|949.1|948.9|949.6|949.3|949|948.8|2970
1611061940000|2021-01-19 13:12:20|949|948.8|949.3|948.9|949.3|949.1|949|948.8|264
1611061960000|2021-01-19 13:12:40||949||949.1||949.1||949|0
1611061970000|2021-01-19 13:12:50|949.5|949.2|949.8|949.5|949.9|949.7|949.5|949.1|3283
1611061980000|2021-01-19 13:13:00|949.7|949.4|949.5|949.3|949.8|949.5|949.4|949.2|1138
1611061990000|2021-01-19 13:13:10|949.6|949.4|949.7|949.4|949.9|949.7|949.6|949.3|2846
1611062000000|2021-01-19 13:13:20|949.8|949.5|950.1|949.8|950.1|949.8|949.8|949.5|1222
1611062010000|2021-01-19 13:13:30|950.2|949.9|950.3|949.9|950.4|950|949.9|949.7|3018
1611062020000|2021-01-19 13:13:40|950.4|950|950.3|949.9|950.5|950.1|950.3|949.9|0
1611062030000|2021-01-19 13:13:50|950.4|950.2|950.9|950.5|951|950.5|950.4|950.2|2184
1611062040000|2021-01-19 13:14:00|950.8|950.6|950.4|950.2|951|950.7|950.4|950.2|47
1611062050000|2021-01-19 13:14:10|950.6|950.3|950.5|950.2|950.6|950.3|950.3|950.2|5397
1611062060000|2021-01-19 13:14:20|950.6|950.3|950.5|950.3|950.7|950.4|950.5|950.2|1721
1611062070000|2021-01-19 13:14:30|950.4|950.2|949.8|949.6|950.4|950.2|949.8|949.6|9453
1611062080000|2021-01-19 13:14:40|949.7|949.5|949.4|949.2|949.7|949.5|949.3|949.1|1371
1611062090000|2021-01-19 13:14:50|949.3|949.1|949.2|949|949.4|949.2|949.1|948.9|1030
1611062100000|2021-01-19 13:15:00|949.3|949.1|949.8|949.6|949.9|949.6|949.3|949.1|1602
1611062110000|2021-01-19 13:15:10|949.9|949.5|949.8|949.5|949.9|949.6|949.8|949.5|0
1611062120000|2021-01-19 13:15:20|949.9|949.6|949.6|949.4|949.9|949.7|949.6|949.4|600
1611062130000|2021-01-19 13:15:30|949.8|949.3|949.6|949.3|949.8|949.3|949.4|949.2|1109
1611062140000|2021-01-19 13:15:40||949.2||949.3||949.3||949.2|0
1611062150000|2021-01-19 13:15:50|949.7|949.4|949.9|949.5|950.1|949.9|949.7|949.4|6050
1611062160000|2021-01-19 13:16:00|949.8|949.4|949.6|949.4|949.8|949.5|949.3|949|2290
1611062170000|2021-01-19 13:16:10|949.7|949.3|949.5|949.2|949.7|949.4|949.5|949.2|0
1611062180000|2021-01-19 13:16:20|949.6||949.5||949.6||949.5||0
1611062190000|2021-01-19 13:16:30|949.4|949.3|948.8|948.7|949.6|949.3|948.8|948.6|4778
1611062200000|2021-01-19 13:16:40|948.9|948.6|949|948.7|949.1|949|948.9|948.6|1465
1611062210000|2021-01-19 13:16:50|949.1||949.1||949.1||948.9||0
1611062230000|2021-01-19 13:17:10|949||949.1||949.1||949||0
1611062240000|2021-01-19 13:17:20|949||949||949||949||0
1611062250000|2021-01-19 13:17:30|949.1||949.1||949.1||949||0
1611062260000|2021-01-19 13:17:40|949.3|948.8|949.3|949.1|949.4|949.1|949.3|948.8|1170
1611062270000|2021-01-19 13:17:50|949.2|949|948.9|948.6|949.2|949|948.9|948.6|1982
1611062280000|2021-01-19 13:18:00||948.7||948.6||948.7||948.6|0
1611062290000|2021-01-19 13:18:10||948.7||948.6||948.7||948.6|0
1611062300000|2021-01-19 13:18:20|948.8|948.5|948.7|948.4|948.8|948.5|948.6|948.4|448
1611062310000|2021-01-19 13:18:30||948.5||948.5||948.5||948.5|0
1611062340000|2021-01-19 13:19:00|948.8|948.6|949.3|949|949.3|949|948.5|948.3|4554
1611062350000|2021-01-19 13:19:10|949.2|948.9|949.1|948.8|949.2|948.9|949|948.8|0
1611062360000|2021-01-19 13:19:20|949|948.7|948.7|948.6|949|948.7|948.7|948.6|1194
1611062370000|2021-01-19 13:19:30|948.8|948.7|948.8|948.6|949|948.7|948.6|948.4|6623
1611062380000|2021-01-19 13:19:40|948.7|948.5|948.6|948.5|948.8|948.6|948.5|948.4|4460
1611062390000|2021-01-19 13:19:50|948.7|948.6|948.7|948.4|948.8|948.6|948.7|948.4|2348
1611062400000|2021-01-19 13:20:00|948.6|948.5|948.4|948.3|948.6|948.5|948.4|948.3|1692
1611062410000|2021-01-19 13:20:10|948.5|948.1|948.4|948.2|948.5|948.3|948.3|948|1130
1611062420000|2021-01-19 13:20:20|948.3|948.1|948.3|948|948.4|948.2|948.3|948|1173
1611062430000|2021-01-19 13:20:30|948.2|947.9|947.9|947.6|948.3|948|947.9|947.5|3385
1611062440000|2021-01-19 13:20:40|947.8|947.7|947.9|947.8|947.9|947.8|947.8|947.6|700
1611062450000|2021-01-19 13:20:50|947.8|947.7|947.8|947.6|947.8|947.8|947.8|947.6|1439
1611062460000|2021-01-19 13:21:00|947.7|947.5|947|946.7|948.1|948|947|946.7|57368
1611062470000|2021-01-19 13:21:10|946.8|946.8|946.3|946.2|947|946.8|946.3|946.2|4212
1611062480000|2021-01-19 13:21:20|946.2|946.1|946.2|945.9|946.3|946.2|946.1|945.8|11355
1611062490000|2021-01-19 13:21:30|946.1|945.7|945.9|945.6|946.2|945.8|945.9|945.5|1611
1611062500000|2021-01-19 13:21:40|945.8|945.5|945.7|945.6|946|945.7|945.7|945.5|6000
1611062510000|2021-01-19 13:21:50||945.5||945.5||945.5||945.5|1024
1611062520000|2021-01-19 13:22:00||945.4||945.4||945.5||945.4|0
1611062530000|2021-01-19 13:22:10|945.6|945.5|945.8|945.7|945.8|945.7|945.6|945.5|2654
1611062550000|2021-01-19 13:22:30|945.9|945.8|945.8|945.7|945.9|945.8|945.8|945.7|2421
1611062560000|2021-01-19 13:22:40|945.7|945.6|945.8|945.5|945.8|945.6|945.7|945.5|172
1611062570000|2021-01-19 13:22:50|945.7|945.4|945.5|945.4|945.7|945.4|945.5|945.4|0
1611062580000|2021-01-19 13:23:00|945.4|945.3|945.4|945.3|945.4|945.3|945.4|945.3|665
1611062590000|2021-01-19 13:23:10||945.1||945.3||945.3||945.1|2852
1611062600000|2021-01-19 13:23:20|945.5|945.4|945.5|945.3|945.6|945.5|945.5|945.3|3223
1611062610000|2021-01-19 13:23:30|945.4||945.5||945.5||945.4||248
1611062620000|2021-01-19 13:23:40|945.4|945.2|945.3|945.1|945.4|945.2|945.1|945|13488
1611062630000|2021-01-19 13:23:50|945.2|945|945.3|945.1|945.3|945.1|945.2|945|0
1611062640000|2021-01-19 13:24:00|945.2|945.2|945.1|944.9|945.3|945.2|945|944.8|16450
1611062650000|2021-01-19 13:24:10|945.2|945|945.3|945.1|945.3|945.1|945.1|945|3803
1611062660000|2021-01-19 13:24:20|945.2|945|945|944.7|945.3|945|945|944.7|900
1611062670000|2021-01-19 13:24:30|944.9|944.8|945|944.8|945|944.8|944.9|944.7|0
1611062680000|2021-01-19 13:24:40|944.9|944.7|944.9|944.7|945|944.7|944.8|944.6|800
1611062690000|2021-01-19 13:24:50|945|944.8|944.9|944.7|945.3|945.1|944.8|944.7|2763
1611062700000|2021-01-19 13:25:00||944.6||944.6||944.6||944.6|0
1611062710000|2021-01-19 13:25:10|945|944.7|945.2|944.9|945.3|945.2|945|944.7|2340
1611062720000|2021-01-19 13:25:20||945||945||945||945|0
1611062740000|2021-01-19 13:25:40|945.1|944.9|944.8|944.6|945.1|944.9|944.8|944.5|1273
1611062750000|2021-01-19 13:25:50||944.5||944.5||944.5||944.4|0
1611062760000|2021-01-19 13:26:00|944.7||944.7||944.7||944.7||0
1611062770000|2021-01-19 13:26:10|944.8|944.6|944.7|944.6|944.8|944.6|944.6|944.5|25
1611062780000|2021-01-19 13:26:20|944.6|944.5|944.7|944.4|944.7|944.5|944.6|944.4|0
1611062790000|2021-01-19 13:26:30|944.6||944.6||944.6||944.6||0
1611062800000|2021-01-19 13:26:40|944.5|944.3|944.1|944|944.5|944.3|944.1|944|2137
1611062830000|2021-01-19 13:27:10|944.2|944.1|943.6|943.3|944.6|944.3|943.6|943.2|10265
1611062840000|2021-01-19 13:27:20|943.5|943.4|943.4|943.1|943.5|943.4|943.4|943.1|369
1611062850000|2021-01-19 13:27:30|943.9|943.4|943.4|943.1|943.9|943.6|943.4|943.1|23073
1611062860000|2021-01-19 13:27:40|943.5|943.2|943.6|943.3|943.6|943.4|943.5|943.2|2385
1611062880000|2021-01-19 13:28:00|943.7|943.4|944.1|943.9|944.2|943.9|943.7|943.4|3505
1611062890000|2021-01-19 13:28:10|944.2|944|944.6|944.4|944.7|944.4|944.2|944|1107
1611062900000|2021-01-19 13:28:20|944.5|944.3|944.4|944.2|944.5|944.3|944.4|944.2|324
1611062910000|2021-01-19 13:28:30|944.5|944.3|944.4|944.1|944.5|944.3|944.4|944.1|1173
1611062920000|2021-01-19 13:28:40||944.2||944.2||944.2||944.2|0
1611062930000|2021-01-19 13:28:50||944.3||944.3||944.3||944.3|0
1611062940000|2021-01-19 13:29:00|944.5|944.2|944.2|944.1|944.5|944.2|944.2|944|5320
1611062950000|2021-01-19 13:29:10|944.1|944|943.7|943.4|944.2|944|943.7|943.3|3407
1611062960000|2021-01-19 13:29:20|943.8|943.5|944.5|944.2|944.7|944.5|943.8|943.5|4995
1611062970000|2021-01-19 13:29:30|944.4||944.4||944.5||944.4||0
1611062990000|2021-01-19 13:29:50|944.3|944.1|944.4|944.2|944.4|944.2|944.3|944|0
1611063000000|2021-01-19 13:30:00|944.3|944.1|944.3|944|944.3|944.1|944.3|944|1169
1611063010000|2021-01-19 13:30:10|944.2|943.9|944|943.8|944.2|943.9|944|943.8|4603
1611063040000|2021-01-19 13:30:40|944.1|943.9|944.4|944.2|944.4|944.2|944.1|943.9|3305
1611063050000|2021-01-19 13:30:50|944.6|944.3|944.4|944.2|944.7|944.4|944.4|944.2|5000
1611063060000|2021-01-19 13:31:00|944.3||944.4||944.4||944.3||0
1611063070000|2021-01-19 13:31:10|944.3|944.1|944.5|944.2|944.5|944.4|944.2|944|6094
1611063080000|2021-01-19 13:31:20|944.4||944.5||944.5||944.4||0
1611063090000|2021-01-19 13:31:30||944.3||944.4||944.4||944.3|0
1611063100000|2021-01-19 13:31:40|944.6|944.5|945.1|944.8|945.1|944.9|944.6|944.5|1375
1611063110000|2021-01-19 13:31:50|945|944.7|944.9|944.6|945|944.7|944.9|944.6|0
1611063120000|2021-01-19 13:32:00|945|944.8|944.9|944.6|945.2|945|944.9|944.6|76
1611063130000|2021-01-19 13:32:10|944.8|944.7|944.7|944.6|944.8|944.7|944.7|944.6|1013
1611063140000|2021-01-19 13:32:20|944.8|944.7|944.9|944.7|945.1|944.9|944.8|944.6|1605
1611063150000|2021-01-19 13:32:30|945|944.6|944.6|944.4|945.1|944.6|944.6|944.4|3882
1611063160000|2021-01-19 13:32:40|944.7|944.6|944.9|944.7|945.1|944.7|944.7|944.6|600
1611063170000|2021-01-19 13:32:50|945.1|944.8|945|944.7|945.3|945.2|945|944.7|1312
1611063180000|2021-01-19 13:33:00|944.9|944.6|944.9|944.7|944.9|944.8|944.8|944.6|2875
1611063190000|2021-01-19 13:33:10|944.8|944.6|944.8|944.6|944.9|944.7|944.8|944.6|0
1611063200000|2021-01-19 13:33:20|944.9|944.7|944.8|944.6|944.9|944.7|944.8|944.6|200
1611063210000|2021-01-19 13:33:30||944.7||944.6||944.7||944.6|0
1611063220000|2021-01-19 13:33:40|944.9|944.7|945|944.7|945|944.8|944.8|944.6|2500
1611063230000|2021-01-19 13:33:50|944.9|944.6|944.6|944.4|944.9|944.6|944.6|944.4|2232
1611063240000|2021-01-19 13:34:00|944.7|944.5|945.5|945.3|945.5|945.3|944.7|944.5|9559
1611063250000|2021-01-19 13:34:10|945.6|945.4|945.6|945.3|946|945.7|945.4|945.2|1477
1611063260000|2021-01-19 13:34:20||945.2||945.2||945.2||945.2|0
1611063270000|2021-01-19 13:34:30||945.3||945.3||945.4||945.3|0
1611063280000|2021-01-19 13:34:40|945.5|945.2|945.4|945.1|945.5|945.2|945.4|945.1|0
1611063300000|2021-01-19 13:35:00|945.6|945.2|945.9|945.5|946|945.8|945.6|945.2|1252
1611063310000|2021-01-19 13:35:10|945.8||945.7||945.8||945.7||0
1611063320000|2021-01-19 13:35:20|945.6|945.4|945.3|945.1|945.6|945.4|945.3|945|6495
1611063330000|2021-01-19 13:35:30|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2038
1611063340000|2021-01-19 13:35:40|945|944.9|944.6|944.3|945|944.9|944.6|944.2|1700
1611063360000|2021-01-19 13:36:00|944.7|944.4|944.6|944.4|944.7|944.6|944.5|944.3|3875
1611063370000|2021-01-19 13:36:10|944.5|944.3|944.5|944.3|944.5|944.4|944.5|944.3|600
1611063380000|2021-01-19 13:36:20|944.6|944.4|944.5|944.3|944.6|944.4|944.5|944.3|600
1611063390000|2021-01-19 13:36:30|944.6|944.4|945|944.6|945.2|945|944.6|944.4|4700
1611063450000|2021-01-19 13:37:30||944.7||944.8||944.8||944.6|0
1611063460000|2021-01-19 13:37:40|944.9|944.6|944.9|944.7|944.9|944.7|944.7|944.5|24502
1611063470000|2021-01-19 13:37:50|944.8|944.6|944.6|944.1|944.8|944.6|944.2|944|2742
1611063500000|2021-01-19 13:38:20|944.5|944.2|944.6|944.3|944.6|944.3|944.5|944.2|400
1611063520000|2021-01-19 13:38:40|944.5|944.2|944.3|944|944.5|944.2|944.3|944|1069
1611063540000|2021-01-19 13:39:00|944.2|944.1|944.3|944.1|944.3|944.1|944|943.8|2402
1611063550000|2021-01-19 13:39:10|944.5|944.2|944.6|944.3|944.7|944.3|944.5|944.1|1901
1611063560000|2021-01-19 13:39:20|944.7|944.4|944.8|944.3|944.8|944.5|944.4|944.1|2156
1611063570000|2021-01-19 13:39:30|944.5||944.5||944.5||944.5||0
1611063580000|2021-01-19 13:39:40|944.4|944.4|944.2|943.9|944.5|944.4|944.1|943.9|1860
1611063590000|2021-01-19 13:39:50||944||944.1||944.1||944|0
1611063600000|2021-01-19 13:40:00|944.3|944.2|944.4|944.1|944.5|944.3|944.3|944.1|1979
1611063610000|2021-01-19 13:40:10|944.6|944.2|945.1|944.6|945.1|944.8|944.6|944.2|1556
1611063620000|2021-01-19 13:40:20|945||945||945.1||945||0
1611063630000|2021-01-19 13:40:30|945.1||945||945.2||945||0
1611063640000|2021-01-19 13:40:40|945.1||945||945.1||945||0
1611063650000|2021-01-19 13:40:50|945.1|944.7|945.3|945|945.4|945.1|945.1|944.7|392
1611063660000|2021-01-19 13:41:00|945.2|944.9|944.9|944.6|945.2|944.9|944.9|944.6|0
1611063670000|2021-01-19 13:41:10|944.8|944.5|944.6|944.4|944.9|944.5|944.6|944.4|3164
1611063680000|2021-01-19 13:41:20|944.7|944.3|945.2|944.8|945.2|945|944.5|944.2|2006
1611063690000|2021-01-19 13:41:30||944.9||945||945||944.9|0
1611063700000|2021-01-19 13:41:40|945.1|944.9|945.1|944.8|945.1|945|945.1|944.8|0
1611063710000|2021-01-19 13:41:50||945||944.8||945||944.8|1500
1611063720000|2021-01-19 13:42:00|945||945||945||945||0
1611063730000|2021-01-19 13:42:10|944.9|944.6|944.8|944.6|944.9|944.7|944.8|944.6|1021
1611063740000|2021-01-19 13:42:20|944.7|944.7|945.5|945.3|945.7|945.4|944.7|944.6|4381
1611063750000|2021-01-19 13:42:30|945.4||945.4||945.4||945.4||0
1611063760000|2021-01-19 13:42:40|945.5|945.4|945.3|944.9|945.7|945.4|945.3|944.9|1408
1611063770000|2021-01-19 13:42:50|945.4|945|945.3|945.1|945.4|945.1|945.3|945|0
1611063780000|2021-01-19 13:43:00||945||945.1||945.1||944.9|0
1611063790000|2021-01-19 13:43:10|945.4|945.2|945.3|945.1|945.5|945.3|945.3|945.1|544
1611063800000|2021-01-19 13:43:20|945.4|945|945.4|945.1|945.4|945.3|945.3|945|206
1611063810000|2021-01-19 13:43:30|945.3|945|945.1|944.7|945.4|945|945|944.7|4016
1611063830000|2021-01-19 13:43:50|945|944.8|944.9|944.6|945|944.8|944.8|944.5|1132
1611063840000|2021-01-19 13:44:00|944.8|944.5|944.8|944.6|944.9|944.6|944.7|944.4|47
1611063850000|2021-01-19 13:44:10|944.7|944.5|944.7|944.6|944.9|944.6|944.7|944.4|59
1611063870000|2021-01-19 13:44:30|944.8|944.7|944.8|944.6|944.9|944.7|944.8|944.5|2162
1611063880000|2021-01-19 13:44:40|944.9||944.9||944.9||944.9||0
1611063890000|2021-01-19 13:44:50|945.1|944.7|945.2|944.8|945.2|944.8|945.1|944.7|278
1611063900000|2021-01-19 13:45:00|945.1||945.2||945.2||945.1||0
1611063910000|2021-01-19 13:45:10|945.3|944.9|945.4|945.2|945.4|945.2|945.3|944.9|215
1611063920000|2021-01-19 13:45:20|945.6|945.3|945.6|945.4|945.7|945.4|945.6|945.3|192
1611063930000|2021-01-19 13:45:30|945.5|945.3|945.4|945.3|945.6|945.4|945.3|945.1|2716
1611063940000|2021-01-19 13:45:40|945.5|945.4|945.9|945.6|945.9|945.6|945.5|945.4|1502
1611063950000|2021-01-19 13:45:50|945.8|945.7|945.8|945.5|946.1|945.9|945.7|945.5|7758
1611063960000|2021-01-19 13:46:00|945.7|945.3|945.6|945.2|945.7|945.4|945.6|945.2|1249
1611063980000|2021-01-19 13:46:20|945.7|945.3|946.1|945.8|946.1|945.8|945.7|945.3|2124
1611063990000|2021-01-19 13:46:30|946|945.9|946.2|946|946.2|946|946|945.8|527
1611064000000|2021-01-19 13:46:40|946.1|945.9|946.2|945.9|946.2|946|945.9|945.8|1395
1611064010000|2021-01-19 13:46:50|946.3|946|946.5|946.1|946.5|946.3|946.3|946|452
1611064020000|2021-01-19 13:47:00|946.4||946.4||946.4||946.4||0
1611064060000|2021-01-19 13:47:40|946.3|946|946.3|946|946.3|946|946|945.9|2650
1611064070000|2021-01-19 13:47:50|946.4||946.4||946.4||946.4||0
1611064080000|2021-01-19 13:48:00|946.6|946.1|946.1|945.9|946.6|946.2|946.1|945.9|8335
1611064090000|2021-01-19 13:48:10|946|945.8|946|945.8|946|945.8|945.9|945.7|1255
1611064100000|2021-01-19 13:48:20|945.9|945.7|945.9|945.6|946|945.8|945.9|945.6|600
1611064110000|2021-01-19 13:48:30|945.8||945.9||945.9||945.8||0
1611064120000|2021-01-19 13:48:40|946|945.7|946.3|946|946.3|946|946|945.7|1735
1611064130000|2021-01-19 13:48:50|946.2||946.3||946.3||946.2||0
1611064140000|2021-01-19 13:49:00|946.2|946.1|946.3|946|946.4|946.2|946.1|946|4391
1611064150000|2021-01-19 13:49:10||945.9||945.9||945.9||945.9|0
1611064170000|2021-01-19 13:49:30|946.2|945.8|945.7|945.4|946.2|945.9|945.7|945.4|2257
1611064180000|2021-01-19 13:49:40||945.5||945.5||945.5||945.5|0
1611064190000|2021-01-19 13:49:50|945.6|945.4|945.6|945.5|945.7|945.5|945.5|945.4|25
1611064200000|2021-01-19 13:50:00|945.5|945.4|945.4|945.2|945.5|945.4|945.4|945.2|1373
1611064210000|2021-01-19 13:50:10|945.5|945.3|945.6|945.4|945.6|945.4|945.5|945.3|1322
1611064220000|2021-01-19 13:50:20|945.5|945.3|945.7|945.5|945.7|945.6|945.5|945.3|1310
1611064230000|2021-01-19 13:50:30|945.6|945.4|945.6|945.4|945.7|945.4|945.6|945.4|0
1611064240000|2021-01-19 13:50:40|945.7|945.5|945.7|945.5|945.9|945.7|945.7|945.5|1580
1611064250000|2021-01-19 13:50:50|945.6|945.4|945.3|945.1|945.6|945.4|945.3|945.1|16000
1611064260000|2021-01-19 13:51:00|945.2|945|945|944.7|945.2|945|945|944.7|2708
1611064270000|2021-01-19 13:51:10|945.1|944.8|945|944.8|945.1|944.9|945|944.7|1337
1611064280000|2021-01-19 13:51:20|944.9|944.7|944.7|944.6|944.9|944.7|944.7|944.6|0
1611064290000|2021-01-19 13:51:30||944.5||944.4||944.5||944.3|540
1611064300000|2021-01-19 13:51:40|944.6|944.5|944.9|944.6|944.9|944.6|944.6|944.4|228
1611064310000|2021-01-19 13:51:50|945|944.7|945|944.7|945|944.8|945|944.7|2548
1611064320000|2021-01-19 13:52:00|944.9|944.8|945|944.8|945|944.8|944.9|944.7|7568
1611064330000|2021-01-19 13:52:10|944.9|944.7|945.3|945.1|945.3|945.1|944.8|944.6|25064
1611064340000|2021-01-19 13:52:20|945.4|945.2|945.1|944.9|945.6|945.4|945.1|944.9|4755
1611064350000|2021-01-19 13:52:30|945|944.8|945|944.9|945|944.9|945|944.8|0
1611064360000|2021-01-19 13:52:40|944.9|944.8|945|944.8|945|944.9|944.9|944.8|1656
1611064370000|2021-01-19 13:52:50|945.1|944.9|945.7|945.3|945.7|945.3|945.1|944.9|4555
1611064380000|2021-01-19 13:53:00|945.8|945.4|946.1|945.7|946.2|945.9|945.8|945.4|336
1611064390000|2021-01-19 13:53:10|946||945.9||946||945.9||0
1611064400000|2021-01-19 13:53:20|945.8|945.6|945.7|945.5|945.9|945.6|945.6|945.5|2925
1611064430000|2021-01-19 13:53:50|945.6|945.4|945.5|945.3|945.6|945.4|945.5|945.3|3795
1611064440000|2021-01-19 13:54:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|1131
1611064450000|2021-01-19 13:54:10|945.7|945.5|945.7|945.4|945.7|945.6|945.7|945.4|173
1611064460000|2021-01-19 13:54:20|945.6||945.7||945.7||945.6||160
1611064480000|2021-01-19 13:54:40|945.8|945.5|946.1|945.8|946.1|945.8|945.8|945.5|1203
1611064510000|2021-01-19 13:55:10|946|945.9|946.4|946|946.5|946|946|945.9|2249
1611064520000|2021-01-19 13:55:20|946.3|945.9|946.2|946|946.3|946|946.2|945.9|0
1611064530000|2021-01-19 13:55:30|946.3|945.9|946.4|946.2|946.5|946.2|946.2|945.9|0
1611064540000|2021-01-19 13:55:40|946.5||946.5||946.5||946.4||0
1611064550000|2021-01-19 13:55:50|946.4|946.3|946.5|946.3|946.5|946.4|946.4|946.3|316
1611064560000|2021-01-19 13:56:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.1|0
1611064570000|2021-01-19 13:56:10|946.3|946.1|946.5|946.3|946.6|946.3|946.2|946|6700
1611064580000|2021-01-19 13:56:20|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|0
1611064600000|2021-01-19 13:56:40|946.5|946.3|946.4|946.2|946.5|946.3|946.4|946.2|400
1611064610000|2021-01-19 13:56:50||946.3||946.2||946.3||946.2|0
1611064620000|2021-01-19 13:57:00|946.3|946.3|946.4|946.2|946.4|946.3|946.3|946.2|0
1611064630000|2021-01-19 13:57:10|946.3|946.1|946.4|946.2|946.4|946.2|946.2|946.1|1284
1611064650000|2021-01-19 13:57:30|946.3|946.1|946.4|946.2|946.4|946.2|946.3|946.1|0
1611064660000|2021-01-19 13:57:40|946.3|946.3|946.4|946.2|946.4|946.3|946.3|946.1|55
1611064670000|2021-01-19 13:57:50|946.3|946.1|946.3|946.1|946.4|946.2|946.3|946.1|767
1611064690000|2021-01-19 13:58:10|946.2|946|946.1|946|946.2|946|946.1|946|1723
1611064700000|2021-01-19 13:58:20|946|945.9|946|945.8|946|945.9|945.9|945.7|1075
1611064710000|2021-01-19 13:58:30|945.9|945.7|946|945.8|946|945.8|945.9|945.7|0
1611064730000|2021-01-19 13:58:50|945.9|945.7|945.6|945.5|945.9|945.7|945.6|945.5|4119
1611064740000|2021-01-19 13:59:00|945.5|945.4|945.2|945|945.5|945.4|945.2|945|87
1611064750000|2021-01-19 13:59:10||945.1||945||945.1||945|0
1611064760000|2021-01-19 13:59:20|945.4|945.1|945.1|944.9|945.4|945.2|945.1|944.9|5488
1611064770000|2021-01-19 13:59:30|945|944.8|944.9|944.7|945.1|944.8|944.8|944.6|4785
1611064800000|2021-01-19 14:00:00|944.8|944.8|944.8|944.6|944.8|944.8|944.8|944.6|0
1611064860000|2021-01-19 14:01:00|945|944.7|945.2|945|945.2|945|944.9|944.7|2834
1611064870000|2021-01-19 14:01:10|945.1|944.9|945.1|944.9|945.1|944.9|945.1|944.9|0
1611064880000|2021-01-19 14:01:20|945.2|945|945.1|944.9|945.2|945|945.1|944.9|2419
1611064910000|2021-01-19 14:01:50|945|944.8|945.2|945|945.5|945.2|944.9|944.7|5566
1611064920000|2021-01-19 14:02:00|945.3|945.1|946|945.7|946|945.7|945.3|945.1|1968
1611064930000|2021-01-19 14:02:10|945.7|945.6|945.6|945.3|945.8|945.6|945.5|945.2|1770
1611064940000|2021-01-19 14:02:20|945.7|945.4|945.9|945.5|945.9|945.7|945.7|945.3|0
1611064950000|2021-01-19 14:02:30|946|945.7|945.9|945.7|946|945.8|945.9|945.7|0
1611064970000|2021-01-19 14:02:50|945.8|945.6|945.7|945.5|945.8|945.6|945.7|945.5|13057
1611064980000|2021-01-19 14:03:00|945.6|945.6|945.7|945.6|945.7|945.6|945.6|945.5|1055
1611064990000|2021-01-19 14:03:10|945.8|945.7|946.3|946.1|946.5|946.1|945.8|945.7|4625
1611065000000|2021-01-19 14:03:20|946.2|946|946.2|945.9|946.2|946|946.2|945.9|0
1611065020000|2021-01-19 14:03:40||946||945.9||946||945.9|0
1611065030000|2021-01-19 14:03:50|946.1|945.8|946|945.8|946.1|945.9|946|945.8|529
1611065040000|2021-01-19 14:04:00|946.1|945.9|945.9|945.8|946.1|945.9|945.9|945.8|1592
1611065050000|2021-01-19 14:04:10|945.8|945.7|945.8|945.5|945.8|945.7|945.7|945.5|1731
1611065060000|2021-01-19 14:04:20|945.7|945.6|945.7|945.5|945.7|945.7|945.7|945.5|35
1611065070000|2021-01-19 14:04:30|945.6|945.4|945.7|945.5|945.7|945.5|945.6|945.4|1871
1611065080000|2021-01-19 14:04:40|945.6|945.4|945.6|945.3|945.6|945.4|945.6|945.3|0
1611065100000|2021-01-19 14:05:00|945.7|945.4|945.7|945.5|945.8|945.6|945.7|945.3|534
1611065110000|2021-01-19 14:05:10|945.6|945.4|945.5|945.3|945.7|945.5|945.5|945.3|382
1611065120000|2021-01-19 14:05:20|945.4|945.2|945.2|945.1|945.4|945.2|945.2|945.1|0
1611065130000|2021-01-19 14:05:30|945.3|945.2|945.7|945.4|945.7|945.4|945.3|945.2|1146
1611065140000|2021-01-19 14:05:40||945.5||945.4||945.5||945.4|0
1611065160000|2021-01-19 14:06:00|945.6|945.5|945.7|945.6|945.9|945.6|945.6|945.4|2950
1611065170000|2021-01-19 14:06:10|945.6|945.5|945.6|945.4|945.7|945.5|945.6|945.3|4296
1611065180000|2021-01-19 14:06:20|945.7|945.5|946.2|945.9|946.2|945.9|945.7|945.5|2621
1611065190000|2021-01-19 14:06:30|946.1|946|946|945.8|946.1|946|946|945.8|1429
1611065200000|2021-01-19 14:06:40|945.9|945.7|945.8|945.6|945.9|945.7|945.6|945.3|6124
1611065210000|2021-01-19 14:06:50|945.7|945.7|946|945.6|946|945.7|945.7|945.6|0
1611065230000|2021-01-19 14:07:10|945.9|945.7|945.9|945.6|946.2|946.1|945.8|945.6|4894
1611065240000|2021-01-19 14:07:20|945.8|945.5|945.7|945.4|945.8|945.5|945.7|945.4|5
1611065250000|2021-01-19 14:07:30|945.8|945.5|945.6|945.5|945.9|945.7|945.6|945.4|4768
1611065260000|2021-01-19 14:07:40|945.5|945.4|945.4|945.2|945.5|945.4|945.4|945.2|1092
1611065270000|2021-01-19 14:07:50|945.5|945.3|945.5|945.2|945.5|945.3|945.4|945.2|560
1611065280000|2021-01-19 14:08:00|945.6|945.3|946.2|946|946.3|946|945.6|945.3|1320
1611065290000|2021-01-19 14:08:10|946.3|945.9|946.1|945.8|946.4|945.9|946.1|945.8|0
1611065300000|2021-01-19 14:08:20|946|945.7|945.8|945.4|946|945.7|945.5|945.4|165
1611065310000|2021-01-19 14:08:30|945.7||945.8||945.9||945.7||0
1611065320000|2021-01-19 14:08:40|945.9|945.5|945.9|945.6|945.9|945.6|945.8|945.5|0
1611065330000|2021-01-19 14:08:50|945.8|945.5|945.9|945.6|945.9|945.6|945.6|945.3|2128
1611065340000|2021-01-19 14:09:00|945.8|945.5|945.8|945.6|945.9|945.7|945.8|945.4|600
1611065350000|2021-01-19 14:09:10|945.9|945.7|946.1|945.8|946.1|946|945.9|945.7|1020
1611065360000|2021-01-19 14:09:20|946|945.7|946|945.7|946.1|945.8|946|945.6|0
1611065370000|2021-01-19 14:09:30|946.1|945.8|946.1|945.8|946.1|945.8|946|945.8|0
1611065380000|2021-01-19 14:09:40|946|945.7|946|945.8|946.1|945.8|946|945.7|0
1611065390000|2021-01-19 14:09:50|946.1||946.1||946.1||946||0
1611065400000|2021-01-19 14:10:00|946.3|946|946.4|946.1|946.4|946.1|946.2|946|1749
1611065420000|2021-01-19 14:10:20|946.3|946.2|946.3|946.1|946.3|946.2|946.3|946.1|600
1611065430000|2021-01-19 14:10:30|946.4|946.2|946.5|946.2|946.6|946.4|946.4|946.2|1024
1611065450000|2021-01-19 14:10:50|946.2|946.1|946.5|946.4|946.5|946.4|946.2|946|4783
1611065460000|2021-01-19 14:11:00|946.6|946.5|946.2|945.8|946.6|946.5|946|945.8|1817
1611065480000|2021-01-19 14:11:20|946.1|945.7|946|945.7|946.1|945.7|946|945.7|1261
1611065510000|2021-01-19 14:11:50|945.9|945.8|946|945.8|946|945.8|945.8|945.8|83
1611065520000|2021-01-19 14:12:00|946.1|945.7|945.9|945.7|946.3|946.2|945.9|945.7|5629
1611065530000|2021-01-19 14:12:10||945.8||945.8||945.8||945.8|241
1611065540000|2021-01-19 14:12:20|946|945.9|946|945.9|946.1|946|946|945.8|115
1611065550000|2021-01-19 14:12:30|945.9|945.8|945.9|945.8|945.9|945.8|945.9|945.8|0
1611065560000|2021-01-19 14:12:40|945.8|945.7|945.9|945.7|946|945.8|945.8|945.7|400
1611065570000|2021-01-19 14:12:50|946|945.8|946|945.9|946|945.9|945.9|945.7|600
1611065580000|2021-01-19 14:13:00|946.1|946|946.1|946|946.1|946|946.1|945.9|634
1611065590000|2021-01-19 14:13:10|946|945.9|945.9|945.7|946|945.9|945.8|945.7|370
1611065600000|2021-01-19 14:13:20|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.3|734
1611065610000|2021-01-19 14:13:30|945.7|945.5|945.8|945.4|945.8|945.6|945.7|945.4|87
1611065630000|2021-01-19 14:13:50|945.7||945.7||945.7||945.7||0
1611065640000|2021-01-19 14:14:00|945.8|945.5|946.5|946.2|946.6|946.2|945.8|945.5|3980
1611065650000|2021-01-19 14:14:10|946.4|946.1|946.3|946.1|946.4|946.1|946.1|946|1162
1611065660000|2021-01-19 14:14:20|946.4|946.2|946.4|946.2|946.4|946.2|946.3|946.1|0
1611065670000|2021-01-19 14:14:30|946.3||946.3||946.4||946.3||0
1611065680000|2021-01-19 14:14:40|946.4||946.3||946.4||946.3||0
1611065700000|2021-01-19 14:15:00|946.4|946.3|946.5|946.2|946.5|946.3|946.3|946.2|3919
1611065710000|2021-01-19 14:15:10|946.4|946.3|946.4|946.2|946.5|946.4|946.4|946.2|539
1611065720000|2021-01-19 14:15:20|946.5|946.3|946.7|946.6|946.8|946.6|946.5|946.3|3276
1611065730000|2021-01-19 14:15:30|946.6|946.5|946.6|946.3|946.6|946.5|946.4|946.3|2668
1611065740000|2021-01-19 14:15:40|946.7|946.4|946.4|946.1|946.7|946.4|946.3|946.1|2428
1611065750000|2021-01-19 14:15:50|946.3|946.2|946.3|946.1|946.4|946.2|946.2|946.1|2530
1611065760000|2021-01-19 14:16:00||946.2||946.2||946.2||946.2|0
1611065770000|2021-01-19 14:16:10|946.4|946.3|946.6|946.2|946.6|946.3|946.4|946.2|26
1611065790000|2021-01-19 14:16:30|946.5|946.1|946.6|946.3|946.6|946.3|946.5|946.1|1643
1611065800000|2021-01-19 14:16:40|946.5|946.2|946.4|946.1|946.5|946.2|946.3|946.1|2877
1611065810000|2021-01-19 14:16:50|946.3|946|946.2|946|946.3|946|946.1|946|5623
1611065820000|2021-01-19 14:17:00|946.1|945.9|945.8|945.6|946.1|945.9|945.8|945.6|1486
1611065850000|2021-01-19 14:17:30|945.9|945.7|945.8|945.6|946|945.8|945.8|945.6|3829
1611065860000|2021-01-19 14:17:40|945.7|945.5|945.2|945.1|945.7|945.5|945.2|945.1|9231
1611065870000|2021-01-19 14:17:50|945.1|945|944.8|944.6|945.5|945.2|944.8|944.6|34366
1611065880000|2021-01-19 14:18:00|944.7||944.8||944.8||944.7||1115
1611065890000|2021-01-19 14:18:10|945|944.7|945.1|944.8|945.2|945|944.9|944.6|11742
1611065920000|2021-01-19 14:18:40|945.2|944.9|945|944.8|945.3|945.1|945|944.8|1582
1611065930000|2021-01-19 14:18:50|945.1|944.9|945.5|945.4|945.5|945.4|945|944.8|4238
1611065940000|2021-01-19 14:19:00|945.4|945.3|945.2|944.9|945.4|945.3|945.2|944.9|15443
1611065960000|2021-01-19 14:19:20|945.1|944.8|944.8|944.6|945.1|944.8|944.8|944.6|1880
1611065970000|2021-01-19 14:19:30|944.7|944.7|944.7|944.6|944.8|944.7|944.7|944.6|2488
1611065980000|2021-01-19 14:19:40|944.6|944.5|944.6|944.5|944.7|944.6|944.6|944.5|8809
1611065990000|2021-01-19 14:19:50|||||||||1432
1611066000000|2021-01-19 14:20:00|944.7|944.6|944.7|944.5|944.7|944.6|944.7|944.5|5172
1611066010000|2021-01-19 14:20:10|944.8|944.6|945.1|944.8|945.1|944.8|944.8|944.6|1629
1611066020000|2021-01-19 14:20:20|945.2|945.2|945.4|945|945.4|945.2|945.2|945|2340
1611066030000|2021-01-19 14:20:30|945.3|945.1|945.2|945|945.3|945.2|945.2|944.9|611
1611066040000|2021-01-19 14:20:40|945.3||945.2||945.3||945.2||0
1611066050000|2021-01-19 14:20:50|945.3|945.1|945.5|945.3|945.6|945.5|945.3|945.1|1346
1611066060000|2021-01-19 14:21:00|945.4|945.2|945.6|945.2|945.6|945.2|945.3|945|1239
1611066070000|2021-01-19 14:21:10|945.7|945.3|945.9|945.4|946.2|946|945.7|945.3|11472
1611066080000|2021-01-19 14:21:20|945.8||945.8||945.8||945.7||0
1611066090000|2021-01-19 14:21:30|945.7|945.5|945.9|945.6|945.9|945.8|945.7|945.5|561
1611066100000|2021-01-19 14:21:40|945.8||945.8||945.8||945.8||0
1611066110000|2021-01-19 14:21:50|945.9||945.8||945.9||945.8||0
1611066120000|2021-01-19 14:22:00|945.7||945.7||945.7||945.7||0
1611066150000|2021-01-19 14:22:30|945.6|945.5|945.5|945.2|945.6|945.5|945.5|945.2|634
1611066170000|2021-01-19 14:22:50|945.6|945.3|945.6|945.4|945.6|945.5|945.6|945.3|389
1611066180000|2021-01-19 14:23:00|945.7|945.6|945.7|945.4|945.7|945.6|945.6|945.2|3631
1611066200000|2021-01-19 14:23:20|945.6|945.3|945|944.8|945.6|945.3|944.9|944.7|6479
1611066210000|2021-01-19 14:23:30|945.1|944.7|945|944.6|945.1|944.8|944.8|944.6|2700
1611066220000|2021-01-19 14:23:40||944.7||944.8||944.8||944.7|100
1611066230000|2021-01-19 14:23:50|944.9|944.7|944.8|944.6|944.9|944.7|944.8|944.5|540
1611066250000|2021-01-19 14:24:10|944.7|944.5|944.7|944.6|944.8|944.6|944.6|944.5|3188
1611066260000|2021-01-19 14:24:20|944.6|944.5|945|944.6|945|944.8|944.6|944.5|8361
1611066270000|2021-01-19 14:24:30|944.9||944.8||944.9||944.8||0
1611066290000|2021-01-19 14:24:50||944.5||944.6||944.6||944.5|0
1611066300000|2021-01-19 14:25:00|944.7|944.5|944.2|944.1|944.8|944.6|944.2|944.1|18697
1611066320000|2021-01-19 14:25:20|944.3|944.2|944.5|944.2|944.5|944.2|944.2|944.2|2774
1611066330000|2021-01-19 14:25:30|944.6|944.3|944.6|944.4|944.6|944.5|944.6|944.3|1898
1611066340000|2021-01-19 14:25:40||944.5||944.4||944.5||944.3|5720
1611066360000|2021-01-19 14:26:00|944.7|944.5|944.8|944.6|944.8|944.6|944.7|944.4|971
1611066370000|2021-01-19 14:26:10|944.7|944.5|944.8|944.7|944.8|944.7|944.7|944.5|724
1611066380000|2021-01-19 14:26:20|944.7|944.6|944.7|944.4|944.7|944.6|944.7|944.4|410
1611066390000|2021-01-19 14:26:30|944.6|944.5|944.7|944.5|945|944.8|944.6|944.4|5605
1611066400000|2021-01-19 14:26:40|944.8|944.6|944.8|944.5|944.8|944.7|944.6|944.4|7860
1611066420000|2021-01-19 14:27:00|944.7|944.6|944.9|944.7|945|944.7|944.7|944.6|1327
1611066430000|2021-01-19 14:27:10|944.8||944.9||944.9||944.8||0
1611066460000|2021-01-19 14:27:40|944.8|944.6|945.2|944.9|945.3|945.1|944.8|944.6|1780
1611066470000|2021-01-19 14:27:50|945.1|945|945.2|945|945.2|945|945.1|945|1400
1611066480000|2021-01-19 14:28:00|945.1|944.9|945|944.9|945.1|944.9|945|944.9|616
1611066490000|2021-01-19 14:28:10|945.1|944.8|944.9|944.7|945.1|944.8|944.9|944.7|1866
1611066500000|2021-01-19 14:28:20|945|944.8|945.2|944.9|945.2|944.9|945|944.8|540
1611066510000|2021-01-19 14:28:30|945.1|945|945.2|945.1|945.2|945.1|945.1|945|0
1611066530000|2021-01-19 14:28:50|945.1|945|945.2|945.1|945.3|945.1|945.1|945|5961
1611066540000|2021-01-19 14:29:00|945.1|945|945.6|945.3|945.6|945.4|945.1|945|2879
1611066550000|2021-01-19 14:29:10|945.7|945.4|945.8|945.5|945.8|945.5|945.6|945.4|0
1611066560000|2021-01-19 14:29:20|945.9|945.6|945.7|945.5|946|945.9|945.7|945.5|2901
1611066570000|2021-01-19 14:29:30|945.6|945.4|945.8|945.5|945.8|945.5|945.6|945.4|65
1611066580000|2021-01-19 14:29:40|945.7|945.4|945.6|945.5|945.7|945.6|945.6|945.3|500
1611066590000|2021-01-19 14:29:50|945.5|945.4|945.4|945.1|945.6|945.4|945.3|945.1|0
1611066600000|2021-01-19 14:30:00|945.5|945|946.2|945.9|946.3|946.1|945.2|945|37278
1611066610000|2021-01-19 14:30:10|946.1|946|945.8|945.5|946.1|946|945.5|945.3|5369
1611066620000|2021-01-19 14:30:20|945.9|945.6|945.8|945.7|946.5|946.4|945.7|945.5|19034
1611066630000|2021-01-19 14:30:30|945.9|945.8|946|945.8|946|945.8|945.9|945.8|0
1611066640000|2021-01-19 14:30:40|946.2|945.9|946.3|946|946.6|946.3|946.2|945.9|2859
1611066650000|2021-01-19 14:30:50|946.4|946.2|946.5|946.2|946.6|946.3|946.4|946.1|4008
1611066660000|2021-01-19 14:31:00|946.4|946.1|945.2|945|946.4|946.1|945.2|945|28538
1611066670000|2021-01-19 14:31:10|945.1|944.9|944.3|944.1|945.1|944.9|944.3|944|27757
1611066680000|2021-01-19 14:31:20|944.2|944.2|944.5|944.2|944.5|944.4|944.2|944|8503
1611066690000|2021-01-19 14:31:30|944.7|944.4|944.5|944.3|945|944.7|944.5|944.3|6014
1611066700000|2021-01-19 14:31:40|944.8|944.4|944.9|944.6|945|944.9|944.8|944.4|9459
1611066710000|2021-01-19 14:31:50|944.8|944.7|945.2|945|945.6|945.3|944.7|944.7|1590
1611066720000|2021-01-19 14:32:00|945.3|944.9|945.6|945.4|945.6|945.4|945.2|944.9|569
1611066730000|2021-01-19 14:32:10|945.8|945.5|946.3|946.1|946.6|946.4|945.8|945.5|5841
1611066740000|2021-01-19 14:32:20|946.2|946|946.4|946.1|946.4|946.1|946.1|945.9|489
1611066750000|2021-01-19 14:32:30|946.5|946.2|946.8|946.5|946.9|946.8|946.5|946.2|3996
1611066760000|2021-01-19 14:32:40|946.7|946.4|946.8|946.5|946.9|946.7|946.6|946.3|911
1611066770000|2021-01-19 14:32:50|946.7|946.6|946.5|946.1|946.7|946.7|946.2|946|3231
1611066780000|2021-01-19 14:33:00|946.4|946|946.1|945.8|946.7|946.4|946.1|945.7|1700
1611066790000|2021-01-19 14:33:10|946.2|945.7|946.2|945.8|946.2|945.8|946.1|945.7|0
1611066800000|2021-01-19 14:33:20|946.3|946|946.5|946.1|946.5|946.2|946.2|945.9|2244
1611066810000|2021-01-19 14:33:30|946.4|946.2|946.2|945.7|946.4|946.4|946.2|945.7|2500
1611066820000|2021-01-19 14:33:40|946.1|945.6|945.4|945.2|946.1|945.6|945.3|944.9|6969
1611066830000|2021-01-19 14:33:50|945.3|945.1|944.7|944.6|945.3|945.1|944.7|944.6|2642
1611066840000|2021-01-19 14:34:00|944.6|944.5|943.5|943.3|944.6|944.5|943.5|943.3|26191
1611066850000|2021-01-19 14:34:10|943.4|943.2|943.3|943.1|943.5|943.4|943.1|943|24640
1611066860000|2021-01-19 14:34:20|943.5|943.2|943.6|943.5|943.7|943.5|943.3|943.2|14149
1611066870000|2021-01-19 14:34:30|943.7|943.6|943.8|943.5|943.9|943.7|943.5|943.1|2686
1611066880000|2021-01-19 14:34:40|943.9|943.6|944.7|944.2|944.8|944.5|943.9|943.5|9322
1611066890000|2021-01-19 14:34:50|944.8|944.3|945.4|945|945.6|945.2|944.7|944.3|5238
1611066900000|2021-01-19 14:35:00|945.5|945.2|945.7|945.5|945.7|945.6|945.5|945.2|540
1611066910000|2021-01-19 14:35:10|945.6|945.4|945.8|945.7|946|945.8|945.6|945.1|8375
1611066920000|2021-01-19 14:35:20|945.7|945.5|945.7|945.4|945.8|945.5|945.7|945.3|5200
1611066930000|2021-01-19 14:35:30|945.8|945.5|945.5|945.2|945.8|945.7|945.4|945.2|2904
1611066940000|2021-01-19 14:35:40|945.6|945.3|945.7|945.3|945.8|945.5|945.5|945.2|0
1611066950000|2021-01-19 14:35:50|945.6|945.4|945.6|945.3|945.7|945.5|945.3|945.2|1533
1611066960000|2021-01-19 14:36:00|945.7|945.4|945.4|945|945.7|945.6|945.2|944.9|9455
1611066970000|2021-01-19 14:36:10|945.3|944.9|945.5|945.3|945.5|945.3|945.2|944.8|1849
1611066980000|2021-01-19 14:36:20|945.4|945.1|945.3|945|945.5|945.1|945.2|945|875
1611066990000|2021-01-19 14:36:30|945.2|945.1|945|944.6|945.2|945.1|945|944.6|4783
1611067000000|2021-01-19 14:36:40|945.1|944.7|944.7|944.4|945.1|944.8|944.6|944.3|1575
1611067010000|2021-01-19 14:36:50|944.8|944.3|944.7|944.4|944.8|944.6|944.7|944.3|2966
1611067020000|2021-01-19 14:37:00|944.6|944.3|944.7|944.5|944.8|944.6|944.5|944.2|2368
1611067030000|2021-01-19 14:37:10|944.6|944.3|944.5|944.1|944.7|944.3|944.5|944.1|3563
1611067040000|2021-01-19 14:37:20|944.4|944|944.3|944.1|944.4|944.1|944.1|944|4212
1611067050000|2021-01-19 14:37:30|944.4|944.2|944.9|944.5|945|944.7|944.4|944.2|3621
1611067060000|2021-01-19 14:37:40|945|944.6|944.5|944.4|945.1|944.7|944.5|944.3|4945
1611067070000|2021-01-19 14:37:50|944.8|944.5|944.8|944.6|945.3|945.2|944.7|944.5|17842
1611067080000|2021-01-19 14:38:00|944.7|944.4|944.4|944.2|944.7|944.5|944.4|944.1|4772
1611067090000|2021-01-19 14:38:10|944.3|944.1|944.3|944.1|944.4|944.1|944.1|944|2009
1611067100000|2021-01-19 14:38:20|944.2|944|944.3|944.1|944.3|944.1|944.2|944|4359
1611067110000|2021-01-19 14:38:30|944.4|944.2|944.4|944.2|944.5|944.4|944.3|944.2|3026
1611067120000|2021-01-19 14:38:40|944.5|944.3|944.2|944|944.5|944.3|944.2|944|2966
1611067130000|2021-01-19 14:38:50|944.3|944.1|944.5|944.3|944.5|944.3|944.3|944|1545
1611067140000|2021-01-19 14:39:00|944.6|944.5|944.8|944.5|945|944.8|944.6|944.4|1916
1611067150000|2021-01-19 14:39:10|944.7|944.6|944.8|944.6|944.8|944.7|944.7|944.5|2340
1611067160000|2021-01-19 14:39:20|944.7|944.7|944.8|944.5|944.8|944.7|944.7|944.5|1493
1611067170000|2021-01-19 14:39:30|944.7|944.6|944.7|944.5|944.7|944.6|944.7|944.5|141
1611067180000|2021-01-19 14:39:40|944.6|944.4|944.8|944.6|945|944.7|944.5|944.3|3756
1611067190000|2021-01-19 14:39:50|944.9|944.7|944.7|944.5|944.9|944.8|944.7|944.3|1026
1611067200000|2021-01-19 14:40:00|944.8|944.6|945|944.6|945|944.6|944.8|944.6|1726
1611067220000|2021-01-19 14:40:20|944.9|944.7|944.9|944.7|945|944.8|944.8|944.7|2223
1611067230000|2021-01-19 14:40:30|944.8|944.6|944.5|944.2|944.8|944.6|944.3|944.1|4270
1611067240000|2021-01-19 14:40:40|944.4|944.3|944.4|944.1|944.5|944.4|944.4|944.1|3238
1611067250000|2021-01-19 14:40:50|944.6|944.2|944.9|944.7|944.9|944.8|944.4|944.2|5972
1611067260000|2021-01-19 14:41:00|945|944.8|944.9|944.6|945|944.9|944.8|944.6|3285
1611067270000|2021-01-19 14:41:10|944.8|944.5|945.2|945|945.2|945|944.7|944.5|3602
1611067280000|2021-01-19 14:41:20|945.4|945.1|945.2|945.1|945.5|945.2|945|944.7|3055
1611067290000|2021-01-19 14:41:30|945.3|945|945.1|944.9|945.4|945.3|944.8|944.6|25353
1611067300000|2021-01-19 14:41:40|945.2|945|945.2|945|945.3|945.1|944.5|944.2|10827
1611067310000|2021-01-19 14:41:50|945.1|944.9|945.4|945.1|945.5|945.2|945.1|944.8|2892
1611067320000|2021-01-19 14:42:00|945.3|945.2|945.4|945.1|945.4|945.2|945.1|944.8|8383
1611067330000|2021-01-19 14:42:10|945.3|945.2|945.4|945.2|945.5|945.3|945.3|945.1|3565
1611067340000|2021-01-19 14:42:20||945.3||945.2||945.3||945.2|900
1611067350000|2021-01-19 14:42:30|945.5|945.3|945.1|944.8|945.5|945.4|944.9|944.6|4186
1611067360000|2021-01-19 14:42:40|945.2|944.9|945.4|945.1|945.4|945.2|945.2|944.8|3246
1611067370000|2021-01-19 14:42:50|945.3|945.2|945.5|945.4|945.5|945.4|945.2|945.2|4029
1611067380000|2021-01-19 14:43:00|945.7|945.5|945.5|945.3|945.7|945.5|945.5|945.3|8641
1611067390000|2021-01-19 14:43:10|945.4|945.4|945.4|945.2|945.4|945.4|945.2|945.1|23962
1611067400000|2021-01-19 14:43:20|945.3|945.1|945.5|945.3|945.8|945.6|945.2|945.1|7549
1611067410000|2021-01-19 14:43:30|945.4|945.2|945.4|945.3|945.4|945.3|945.2|945.1|2200
1611067420000|2021-01-19 14:43:40|945.5|945.4|945.1|944.9|945.6|945.4|944.7|944.6|18171
1611067430000|2021-01-19 14:43:50|945.2|945|946.2|945.9|946.3|945.9|945.1|944.9|13299
1611067440000|2021-01-19 14:44:00|946|945.8|945.7|945.6|946|945.9|945.5|945.3|7468
1611067450000|2021-01-19 14:44:10|945.9|945.5|945.4|945.2|945.9|945.6|945.3|945.1|13150
1611067460000|2021-01-19 14:44:20|945.5|945.3|945.5|945.3|945.5|945.3|945.1|945|7485
1611067470000|2021-01-19 14:44:30|945.6|945.4|945.7|945.4|945.9|945.5|945.6|945.3|1291
1611067480000|2021-01-19 14:44:40|946|945.5|945.9|945.7|946.2|945.9|945.8|945.4|10139
1611067490000|2021-01-19 14:44:50|946.1|945.8|946|945.6|946.1|945.9|945.9|945.6|1210
1611067500000|2021-01-19 14:45:00|945.9|945.7|945.5|945.3|945.9|945.7|945.5|945.3|782
1611067510000|2021-01-19 14:45:10|945.6|945.4|945.5|945.2|945.8|945.6|945.3|945.2|2532
1611067520000|2021-01-19 14:45:20|945.4|945.1|945.6|945.4|945.8|945.6|945.1|945|7001
1611067530000|2021-01-19 14:45:30|945.7|945.3|945.8|945.5|945.8|945.5|945.6|945.3|0
1611067540000|2021-01-19 14:45:40||945.6||945.6||945.6||945.6|0
1611067550000|2021-01-19 14:45:50|945.9|945.5|946.2|945.8|946.3|946.1|945.8|945.5|7523
1611067560000|2021-01-19 14:46:00|946.3|946|946.3|946|946.3|946.1|946.2|945.9|79
1611067570000|2021-01-19 14:46:10|946.2|945.9|946.2|945.8|946.3|946|946|945.7|1498
1611067580000|2021-01-19 14:46:20|946.1|945.7|945.9|945.6|946.1|945.7|945.8|945.5|2100
1611067590000|2021-01-19 14:46:30|946|945.7|946.2|945.9|946.2|946|946|945.7|566
1611067600000|2021-01-19 14:46:40|946.1|945.8|946|945.8|946.1|945.8|946|945.7|193
1611067610000|2021-01-19 14:46:50|945.9|945.7|945.8|945.6|945.9|945.8|945.7|945.6|1125
1611067620000|2021-01-19 14:47:00|945.7|945.5|945.8|945.4|945.8|945.5|945.6|945.3|900
1611067630000|2021-01-19 14:47:10|945.6|945.3|945.3|945.1|945.6|945.4|945.3|945.1|4073
1611067640000|2021-01-19 14:47:20|945.4|945|945.8|945.3|945.8|945.6|945.3|945|5511
1611067650000|2021-01-19 14:47:30|945.6|945.2|945.2|945|945.6|945.2|945.1|945|2237
1611067660000|2021-01-19 14:47:40|945.1|944.9|944.6|944.4|945.1|944.9|944.2|944|18435
1611067670000|2021-01-19 14:47:50|944.5|944.2|944.3|944|944.6|944.4|944.2|944|1435
1611067680000|2021-01-19 14:48:00|944.4|944.1|944.8|944.5|944.9|944.7|944.4|944|3374
1611067690000|2021-01-19 14:48:10|944.7|944.4|944.8|944.5|944.8|944.5|944.6|944.2|271
1611067700000|2021-01-19 14:48:20|944.7|944.6|944.5|944.3|944.8|944.6|944.5|944.3|15051
1611067710000|2021-01-19 14:48:30|944.6|944.4|944.2|944|944.6|944.5|944.1|944|7671
1611067720000|2021-01-19 14:48:40|944.3|944.1|944.6|944.4|944.9|944.6|944.3|944|3644
1611067730000|2021-01-19 14:48:50|944.7|944.5|944.7|944.5|944.7|944.6|944.4|944.2|6757
1611067740000|2021-01-19 14:49:00|944.9|944.6|945.3|945.1|945.6|945.2|944.8|944.6|1740
1611067750000|2021-01-19 14:49:10|945.2|945|944.3|944.1|945.3|945|944.3|944|6211
1611067760000|2021-01-19 14:49:20|944.5|944.2|944.5|944.3|944.6|944.3|944.1|944|5987
1611067770000|2021-01-19 14:49:30|944.4|944.2|944.2|944|944.5|944.3|944.2|944|651
1611067780000|2021-01-19 14:49:40|944.3|944.1|943.8|943.6|944.4|944.1|943.8|943.6|7278
1611067790000|2021-01-19 14:49:50|943.9|943.7|944.2|944|944.2|944|943.7|943.5|4353
1611067800000|2021-01-19 14:50:00|944.1|943.9|945.3|945|945.4|945|944|943.7|28289
1611067810000|2021-01-19 14:50:10|945.5|945.1|945.2|944.9|945.5|945.3|945|944.9|3714
1611067820000|2021-01-19 14:50:20|945.3|945|945.1|944.8|945.4|945.3|944.9|944.7|5812
1611067830000|2021-01-19 14:50:30|945|944.7|944.5|944.2|945|944.7|944.5|944.2|1600
1611067840000|2021-01-19 14:50:40|944.6|944.3|944.5|944.1|944.6|944.4|944.5|944.1|0
1611067850000|2021-01-19 14:50:50|944.4|944.2|944.3|944|944.4|944.3|944.3|944|1133
1611067860000|2021-01-19 14:51:00|944.2|944.1|944.1|944|944.2|944.1|944.1|944|3661
1611067870000|2021-01-19 14:51:10|944.2|944.1|943.9|943.7|944.5|944.1|943.9|943.7|15119
1611067880000|2021-01-19 14:51:20|943.8|943.6|944|943.7|944|943.9|943.8|943.6|2959
1611067890000|2021-01-19 14:51:30|944.1|943.8|943.9|943.7|944.2|944|943.9|943.6|7186
1611067900000|2021-01-19 14:51:40|943.8|943.8|943.9|943.6|943.9|943.8|943.8|943.5|0
1611067910000|2021-01-19 14:51:50|943.8|943.5|943.8|943.6|943.9|943.6|943.8|943.5|0
1611067920000|2021-01-19 14:52:00|943.9|943.7|943.8|943.6|943.9|943.7|943.8|943.5|600
1611067930000|2021-01-19 14:52:10|943.7|943.5|943.8|943.6|943.9|943.7|943.7|943.5|1700
1611067940000|2021-01-19 14:52:20|943.7|943.5|943.4|943.2|943.7|943.5|943.4|943.1|7101
1611067950000|2021-01-19 14:52:30|943.3|943.1|943.5|943.4|943.5|943.4|943.3|943|1264
1611067960000|2021-01-19 14:52:40|943.4|943.3|943|942.7|943.4|943.3|942.9|942.6|15630
1611067970000|2021-01-19 14:52:50||942.6||942.6||942.6||942.6|0
1611067980000|2021-01-19 14:53:00|942.8|942.7|941.6|941.4|942.8|942.7|941.6|941.3|8719
1611067990000|2021-01-19 14:53:10|941.5|941.3|940.9|940.6|941.5|941.3|940.9|940.6|17793
1611068000000|2021-01-19 14:53:20|940.8|940.5|939.4|939.2|940.8|940.6|939.4|939.2|21897
1611068010000|2021-01-19 14:53:30|939.5|939.3|939.2|939|939.6|939.5|939.2|939|4102
1611068020000|2021-01-19 14:53:40|939.1|938.9|939.3|939.1|939.6|939.5|939|938.8|30832
1611068030000|2021-01-19 14:53:50|939.4|939.2|939.3|939.2|939.4|939.3|939.3|939.1|2740
1611068040000|2021-01-19 14:54:00|939.2|939.1|938.4|938.2|939.3|939.1|938.4|938.1|13676
1611068050000|2021-01-19 14:54:10|939|938.3|938.9|938.6|939.2|938.9|938.4|938.2|33664
1611068060000|2021-01-19 14:54:20|938.8|938.5|939.6|939.3|939.6|939.4|938.8|938.5|2721
1611068070000|2021-01-19 14:54:30|939.5|939.4|938.5|938.2|939.5|939.4|938.5|938.1|10482
1611068080000|2021-01-19 14:54:40|938.6|938.3|939.2|938.8|939.5|939|938.6|938.3|6871
1611068090000|2021-01-19 14:54:50|939.3|938.9|938.8|938.7|939.4|939.3|938.8|938.7|1200
1611068100000|2021-01-19 14:55:00|938.7|938.5|939|938.6|939.5|939.2|938.7|938.4|8410
1611068110000|2021-01-19 14:55:10|938.9|938.5|939.1|938.8|939.4|939.1|938.6|938.4|26462
1611068120000|2021-01-19 14:55:20|939|938.7|938.5|938.2|939|938.7|938.5|938.2|2513
1611068130000|2021-01-19 14:55:30|938.4|938.1|938.3|938.1|938.4|938.2|938.3|938|765
1611068140000|2021-01-19 14:55:40|938.2|938.2|938.9|938.6|939|938.7|938.2|938|6992
1611068150000|2021-01-19 14:55:50|938.8|938.5|938.1|937.9|938.8|938.5|938.1|937.9|11251
1611068160000|2021-01-19 14:56:00|938|938|937.9|937.7|938.1|938|937.9|937.7|1040
1611068170000|2021-01-19 14:56:10|937.8|937.6|938.1|937.8|938.3|938.1|937.8|937.5|14422
1611068180000|2021-01-19 14:56:20|938.2|937.7|938|937.7|938.3|938|937.8|937.4|10821
1611068190000|2021-01-19 14:56:30|937.8|937.8|937.5|937.2|937.8|937.8|937.5|937.1|12147
1611068200000|2021-01-19 14:56:40|937.6|937.3|937.7|937.4|937.7|937.4|937.6|937.3|0
1611068210000|2021-01-19 14:56:50|937.6|937.3|937.3|937.2|937.6|937.4|937.3|937.2|996
1611068220000|2021-01-19 14:57:00|937.5|937.3|936.7|936.3|937.5|937.3|936.5|936.2|41302
1611068230000|2021-01-19 14:57:10|936.4|936.2|935.7|935.5|936.4|936.2|935.7|935.5|5412
1611068240000|2021-01-19 14:57:20|935.8|935.4|935.8|935.7|936|935.9|935.7|935.4|6290
1611068250000|2021-01-19 14:57:30|935.9|935.8|936.4|936|936.7|936.5|935.9|935.8|7082
1611068260000|2021-01-19 14:57:40|936.3|935.8|936.2|935.8|936.3|935.8|936|935.8|0
1611068270000|2021-01-19 14:57:50|936.1|935.9|936.4|936.2|936.4|936.3|936.1|935.9|2256
1611068280000|2021-01-19 14:58:00|936.5|936.3|937|936.8|937.2|937|936.5|936.3|9662
1611068290000|2021-01-19 14:58:10|936.9|936.6|936.9|936.7|937.2|937.1|936.8|936.6|5042
1611068300000|2021-01-19 14:58:20|936.8|936.8|937|936.6|937|936.8|936.8|936.5|3425
1611068310000|2021-01-19 14:58:30|936.9|936.5|936.5|936|936.9|936.6|936.3|936|2400
1611068320000|2021-01-19 14:58:40|936.4|936.1|936.8|936.6|936.8|936.6|936.4|936.1|4518
1611068330000|2021-01-19 14:58:50|937|936.7|937.2|937|937.4|937|937|936.7|3819
1611068340000|2021-01-19 14:59:00|937.4|937.1|937.4|937.1|937.7|937.4|937.2|937|2134
1611068350000|2021-01-19 14:59:10||937||937.1||937.1||937|0
1611068360000|2021-01-19 14:59:20|937.5|937.2|937.6|937.3|937.7|937.4|937.5|937.1|2043
1611068370000|2021-01-19 14:59:30|937.7|937.5|938.9|938.4|939.1|938.4|937.7|937.5|6566
1611068380000|2021-01-19 14:59:40|939|938.5|938.9|938.6|939|938.6|938.8|938.5|656
1611068390000|2021-01-19 14:59:50|939|938.5|938.7|938.4|939.1|938.5|938.6|938.4|700
1611068400000|2021-01-19 15:00:00|938.6|938.5|938.5|938.2|938.6|938.5|938.5|938.1|328
1611068410000|2021-01-19 15:00:10|938.6|938.3|938.6|938.2|938.9|938.8|938.6|938.2|4247
1611068420000|2021-01-19 15:00:20|938.7|938.4|939|938.5|939.6|939.3|938.7|938.4|3969
1611068430000|2021-01-19 15:00:30|938.9|938.3|938.9|938.5|938.9|938.5|938.5|938.2|2180
1611068440000|2021-01-19 15:00:40|939|938.6|939.4|939.1|939.5|939.1|939|938.6|2711
1611068450000|2021-01-19 15:00:50|939.5|939.2|939.7|939.5|939.7|939.5|939.4|939.1|13779
1611068460000|2021-01-19 15:01:00|939.8|939.6|940|939.8|940|939.9|939.8|939.5|1262
1611068470000|2021-01-19 15:01:10|939.9|939.7|939.8|939.6|939.9|939.7|939.5|939.3|5724
1611068480000|2021-01-19 15:01:20|939.9|939.7|940.2|940|940.2|940|939.9|939.7|2097
1611068490000|2021-01-19 15:01:30|940.1|939.8|939.4|938.9|940.1|939.9|939.4|938.9|4642
1611068500000|2021-01-19 15:01:40|938.9|938.8|938.8|938.5|939.2|938.8|938.5|938.2|5699
1611068510000|2021-01-19 15:01:50|938.9|938.4|938.7|938.3|938.9|938.8|938.7|938.3|4818
1611068520000|2021-01-19 15:02:00|938.6|938.2|938.5|938.2|938.6|938.4|938.4|938.2|2000
1611068530000|2021-01-19 15:02:10|938.4|938.3|938.4|938.2|938.4|938.3|938.4|938.2|220
1611068540000|2021-01-19 15:02:20|938.5|938.3|938.2|937.9|938.8|938.6|938.2|937.9|4050
1611068550000|2021-01-19 15:02:30|938.1|937.8|937.2|936.9|938.1|937.8|937|936.8|11630
1611068560000|2021-01-19 15:02:40|937.1|936.8|936.6|936.2|937.1|936.8|936.6|936.2|1800
1611068570000|2021-01-19 15:02:50|936.3|936.3|936.4|936.3|936.6|936.4|936.3|936.2|6700
1611068580000|2021-01-19 15:03:00|936.3|936.2|936.1|936|936.3|936.2|936.1|936|4901
1611068590000|2021-01-19 15:03:10|936.2|936.1|936.2|936|936.2|936.1|935.8|935.7|25257
1611068600000|2021-01-19 15:03:20|936.4|936.1|936.6|936.4|936.6|936.5|936.4|936.1|5177
1611068610000|2021-01-19 15:03:30|936.5|936.3|936.5|936.1|936.6|936.3|936.3|936|2393
1611068620000|2021-01-19 15:03:40|936.4|936|936.6|936.5|937|936.8|936.3|936|3919
1611068630000|2021-01-19 15:03:50|936.9|936.6|936.3|936.1|936.9|936.6|936.3|936.1|2283
1611068640000|2021-01-19 15:04:00|936.4|936.2|936.9|936.4|937.3|937|936.4|936.2|3984
1611068650000|2021-01-19 15:04:10|936.8|936.3|936.5|936|936.8|936.3|936.3|936|900
1611068660000|2021-01-19 15:04:20|936.4|936.1|936.2|935.8|936.4|936.4|936.2|935.7|817
1611068680000|2021-01-19 15:04:40|936.1|935.6|936|935.8|936.1|935.8|935.7|935.5|1884
1611068690000|2021-01-19 15:04:50|936.1|936|936.1|935.8|936.5|936.2|936|935.6|6892
1611068700000|2021-01-19 15:05:00|936.2|935.9|936.1|935.8|936.3|936|935.9|935.6|4355
1611068710000|2021-01-19 15:05:10|935.9|935.7|937.2|937.1|937.5|937.2|935.9|935.7|6208
1611068720000|2021-01-19 15:05:20|937.3|937.2|938.2|937.9|938.5|938|937.3|937.1|2625
1611068730000|2021-01-19 15:05:30|938.1|938|938.8|938.4|938.9|938.5|938|937.9|4533
1611068740000|2021-01-19 15:05:40|938.7|938.5|939|938.6|939.1|938.8|938.7|938.4|1024
1611068750000|2021-01-19 15:05:50|939.1|938.8|939|938.6|939.1|938.9|939|938.6|292
1611068760000|2021-01-19 15:06:00||938.7||938.8||938.8||938.7|0
1611068770000|2021-01-19 15:06:10|938.9|938.7|938.9|938.4|938.9|938.8|938.6|938.3|24
1611068780000|2021-01-19 15:06:20|938.8||938.7||938.9||938.7||0
1611068790000|2021-01-19 15:06:30|938.6|938.3|938.4|938.3|938.9|938.6|938.4|938.3|57733
1611068800000|2021-01-19 15:06:40|938.3|938.2|938.1|937.8|938.3|938.2|938.1|937.8|4955
1611068810000|2021-01-19 15:06:50|938|937.6|937.6|937.2|938|937.6|937.5|937.1|2008
1611068820000|2021-01-19 15:07:00|937.5|937.1|937.3|937|937.6|937.5|937.3|936.9|4711
1611068830000|2021-01-19 15:07:10|937.4|937.1|937.6|937.3|937.6|937.4|937.4|937|2965
1611068840000|2021-01-19 15:07:20|937.5|937.2|937.5|937.2|937.6|937.3|937.5|937.2|600
1611068850000|2021-01-19 15:07:30|937.6|937.3|937.6|937.3|937.6|937.3|937.5|937.2|0
1611068860000|2021-01-19 15:07:40|||||||||41
1611068870000|2021-01-19 15:07:50|937.5||937.5||937.5||937.5||0
1611068880000|2021-01-19 15:08:00|937.6|937.4|937.9|937.6|938|937.7|937.5|937.3|4958
1611068890000|2021-01-19 15:08:10|937.8|937.5|937.8|937.4|937.9|937.6|937.4|937.3|8973
1611068900000|2021-01-19 15:08:20|937.7|937.5|937.3|937.2|937.7|937.6|937.3|937.2|1626
1611068910000|2021-01-19 15:08:30|937.2|937|937.1|936.9|937.4|937.1|937|936.9|656
1611068920000|2021-01-19 15:08:40|937.2|937|937.1|937|937.2|937|937.1|936.9|2102
1611068930000|2021-01-19 15:08:50|937|936.9|936.8|936.7|937|936.9|936.8|936.7|1326
1611068940000|2021-01-19 15:09:00|936.7|936.5|936.5|936.2|936.7|936.5|936.2|936.1|3977
1611068950000|2021-01-19 15:09:10|936.4|936.1|936.8|936.4|936.8|936.5|936.3|936.1|5682
1611068960000|2021-01-19 15:09:20||936.3||936.4||936.4||936.3|0
1611068970000|2021-01-19 15:09:30|936.9|936.5|936.9|936.6|937|936.8|936.8|936.5|3983
1611068980000|2021-01-19 15:09:40|936.8|936.5|936.7|936.3|936.8|936.5|936.5|936.1|1037
1611068990000|2021-01-19 15:09:50|936.8|936.4|936.4|936.1|936.8|936.7|936.2|936.1|492
1611069000000|2021-01-19 15:10:00|936.3|936.2|936.1|935.7|936.3|936.2|936|935.6|8453
1611069010000|2021-01-19 15:10:10|936|935.6|936.1|935.8|936.1|935.9|936|935.5|3274
1611069020000|2021-01-19 15:10:20|936|935.9|936.7|936.5|936.7|936.5|936|935.9|7699
1611069030000|2021-01-19 15:10:30|936.8|936.6|936.7|936.3|936.9|936.7|936.6|936.3|6175
1611069040000|2021-01-19 15:10:40|936.6|936.4|936.1|935.8|936.6|936.4|936.1|935.7|2114
1611069050000|2021-01-19 15:10:50|936|935.7|936.2|936|936.2|936|936|935.7|2036
1611069060000|2021-01-19 15:11:00|936.3|936.1|936.2|936|936.4|936.2|936.2|936|1554
1611069070000|2021-01-19 15:11:10|936.1|935.9|935.6|935.3|936.1|936|935.6|935.3|1029
1611069080000|2021-01-19 15:11:20|935.5|935.2|935.4|935|935.5|935.3|935.3|935|1060
1611069090000|2021-01-19 15:11:30|935.3|934.9|934.8|934.6|935.3|935|934.8|934.6|13254
1611069100000|2021-01-19 15:11:40|934.7|934.5|933.9|933.6|934.7|934.5|933.8|933.5|15704
1611069110000|2021-01-19 15:11:50|933.8|933.7|933.8|933.6|933.9|933.7|933.5|933.2|10699
1611069120000|2021-01-19 15:12:00|933.9|933.7|935|934.6|935.2|934.9|933.9|933.6|8546
1611069130000|2021-01-19 15:12:10|934.9|934.7|935.4|935.1|935.5|935.1|934.8|934.5|4536
1611069140000|2021-01-19 15:12:20|935.2|935|936.2|935.9|936.3|935.9|935.2|935|5773
1611069150000|2021-01-19 15:12:30|936.3|936|936.1|935.7|936.7|936.3|935.7|935.4|1219
1611069160000|2021-01-19 15:12:40|936|935.5|935.7|935.4|936|935.6|935.6|935.3|2000
1611069170000|2021-01-19 15:12:50|935.6|935.3|935.8|935.5|935.8|935.7|935.4|935.2|5682
1611069180000|2021-01-19 15:13:00|935.7|935.4|935.6|935.4|935.7|935.5|935.6|935.2|142
1611069190000|2021-01-19 15:13:10|935.5|935.2|935.5|935.1|935.6|935.3|935.4|935|390
1611069200000|2021-01-19 15:13:20|935.4||935.4||935.4||935.4||0
1611069210000|2021-01-19 15:13:30|935.3|935|935.4|935.3|935.4|935.3|935.3|935|0
1611069220000|2021-01-19 15:13:40|935.5|935.4|935.6|935.5|935.6|935.5|935.5|935.2|2609
1611069230000|2021-01-19 15:13:50|935.5|935.4|935.6|935.4|935.6|935.4|935.5|935.3|1
1611069240000|2021-01-19 15:14:00|935.7|935.5|935.3|935.1|935.8|935.6|935.3|935|4204
1611069250000|2021-01-19 15:14:10|935.2|935|935.3|934.9|935.3|935.1|935.1|934.8|1209
1611069260000|2021-01-19 15:14:20|935.2|935|935.8|935.5|935.9|935.5|935.2|935|2721
1611069270000|2021-01-19 15:14:30|935.7|935.4|935.4|935.1|935.7|935.4|935|934.6|12482
1611069280000|2021-01-19 15:14:40|935.5|935.2|935.5|935.1|935.5|935.4|935.4|935|1291
1611069290000|2021-01-19 15:14:50|935.6|935.2|935.6|935.3|935.6|935.3|935.5|935.1|150
1611069300000|2021-01-19 15:15:00|935.7|935.4|936.2|935.9|936.2|935.9|935.7|935.4|3132
1611069310000|2021-01-19 15:15:10|936.3|936|936.5|936.3|936.5|936.4|936.3|936|4276
1611069320000|2021-01-19 15:15:20|936.4|936.2|936.5|936.1|936.5|936.2|936.3|936|700
1611069330000|2021-01-19 15:15:30|936.6|936.2|936.7|936.4|937|936.5|936.3|936.2|8750
1611069340000|2021-01-19 15:15:40|936.9|936.5|936.9|936.6|936.9|936.6|936.9|936.5|283
1611069350000|2021-01-19 15:15:50|937|936.5|936.9|936.5|937.2|936.6|936.9|936.5|0
1611069360000|2021-01-19 15:16:00|936.8|936.4|936.5|936.1|936.8|936.4|936.4|936|582
1611069370000|2021-01-19 15:16:10|936.4|936|936|935.8|936.4|936.1|935.7|935.4|17343
1611069380000|2021-01-19 15:16:20|936.1|935.9|936.4|936.1|936.5|936.3|936.1|935.8|5806
1611069390000|2021-01-19 15:16:30|936.3|936|936|935.7|936.3|936.1|936|935.7|601
1611069400000|2021-01-19 15:16:40||935.6||935.5||935.6||935.5|0
1611069410000|2021-01-19 15:16:50||935.6||935.6||935.6||935.5|0
1611069420000|2021-01-19 15:17:00|935.6|935.5|935.6|935.5|936|935.6|935.4|935.2|2009
1611069430000|2021-01-19 15:17:10|935.9|935.4|936.4|936.1|936.4|936.1|935.9|935.3|6895
1611069440000|2021-01-19 15:17:20|936.3|936|936.2|936|936.3|936|936.2|936|0
1611069450000|2021-01-19 15:17:30|936.1|935.8|935.6|935.3|936.1|935.8|935.6|935.2|612
1611069460000|2021-01-19 15:17:40|935.5|935.2|935.5|935.2|935.5|935.3|935.4|935.2|0
1611069470000|2021-01-19 15:17:50|935.6|935.3|935.5|935.3|935.6|935.5|935.5|935.2|2558
1611069480000|2021-01-19 15:18:00|935.6|935.4|935.1|934.8|935.8|935.7|934.9|934.7|9953
1611069490000|2021-01-19 15:18:10|935|934.9|934.8|934.4|935|934.9|934.6|934.3|1750
1611069500000|2021-01-19 15:18:20|934.9|934.5|935.1|934.8|935.1|934.9|934.9|934.5|5917
1611069510000|2021-01-19 15:18:30|935.3|934.9|935.1|934.8|935.3|935|935.1|934.8|947
1611069520000|2021-01-19 15:18:40|935|935|935.2|935|935.2|935|935|935|577
1611069530000|2021-01-19 15:18:50|935.1|934.8|935.5|935.2|935.6|935.4|935.1|934.8|3653
1611069540000|2021-01-19 15:19:00|935.4|935.3|935.5|935|935.5|935.3|935.1|934.7|466
1611069550000|2021-01-19 15:19:10|935.4|934.9|935.3|935|935.4|935|935.3|934.9|0
1611069560000|2021-01-19 15:19:20|935.4|934.9|935.1|934.8|935.4|934.9|935|934.7|1719
1611069570000|2021-01-19 15:19:30|935.3|934.9|935.6|935.4|935.6|935.5|935.2|934.9|3172
1611069580000|2021-01-19 15:19:40|935.7|935.3|936.4|936.2|936.4|936.2|935.7|935.3|3370
1611069590000|2021-01-19 15:19:50|936.6|936.3|936.4|936.2|936.7|936.5|936.3|936.2|1918
1611069600000|2021-01-19 15:20:00|936.3|936.1|936|935.6|936.4|936.1|935.7|935.3|9196
1611069610000|2021-01-19 15:20:10|935.9|935.5|935.6|935.3|935.9|935.5|935.4|935.1|12624
1611069620000|2021-01-19 15:20:20|935.7|935.2|935.7|935.4|935.7|935.4|935.7|935.2|0
1611069630000|2021-01-19 15:20:30|935.8|935.5|935.9|935.6|936.1|935.8|935.6|935.4|7300
1611069640000|2021-01-19 15:20:40|935.8|935.7|935.7|935.4|935.8|935.8|935.5|935.3|7564
1611069650000|2021-01-19 15:20:50|935.8|935.3|935.8|935.3|935.8|935.4|935.8|935.2|0
1611069660000|2021-01-19 15:21:00|935.7|935.2|935.8|935.6|935.8|935.6|935.6|935|4223
1611069670000|2021-01-19 15:21:10|935.7|935.7|936|935.7|936|935.9|935.7|935.6|1818
1611069680000|2021-01-19 15:21:20|935.9|935.6|935.4|935|936|935.7|935.4|935|156
1611069690000|2021-01-19 15:21:30|935.2|934.9|934.4|934.2|935.2|934.9|934.4|934.2|47421
1611069700000|2021-01-19 15:21:40|934.5|934.3|934.7|934.3|934.8|934.6|934.4|934.3|14321
1611069710000|2021-01-19 15:21:50||934.2||934.3||934.3||934.2|168
1611069720000|2021-01-19 15:22:00|934.6|934.2|934.7|934.5|934.7|934.6|934.5|934.2|1038
1611069730000|2021-01-19 15:22:10|934.5|934.4|934.7|934.3|934.7|934.5|934.4|934.2|6446
1611069740000|2021-01-19 15:22:20|934.6|934.5|934.7|934.5|934.8|934.7|934.6|934.5|475
1611069750000|2021-01-19 15:22:30|934.6|934.6|934.4|934.2|934.6|934.6|934.4|934.2|254
1611069760000|2021-01-19 15:22:40|934.3|934.3|934.4|934.2|934.4|934.3|934.3|934.2|0
1611069770000|2021-01-19 15:22:50|934.5|934.3|934|933.8|934.5|934.3|934|933.8|4046
1611069780000|2021-01-19 15:23:00|934.1|933.9|934|933.7|934.3|934.1|933.9|933.7|6756
1611069790000|2021-01-19 15:23:10|933.9|933.8|934.4|934.2|934.6|934.2|933.9|933.7|8018
1611069800000|2021-01-19 15:23:20|934.6|934.3|934.5|934.2|934.6|934.4|934.5|934.2|899
1611069810000|2021-01-19 15:23:30|934.6|934.3|934.7|934.5|934.7|934.6|934.5|934.3|349
1611069820000|2021-01-19 15:23:40|934.8|934.6|934.8|934.7|934.9|934.8|934.8|934.5|1071
1611069830000|2021-01-19 15:23:50|934.7|934.6|934.4|934.2|934.7|934.6|934.4|934.2|2194
1611069840000|2021-01-19 15:24:00|934.3|934.1|934.3|934|934.8|934.7|934.3|934|17039
1611069850000|2021-01-19 15:24:10|934.4|934.2|934.9|934.6|935.1|934.9|934.4|934|2972
1611069860000|2021-01-19 15:24:20|935|934.7|935.1|934.8|935.4|935.1|935|934.7|1441
1611069870000|2021-01-19 15:24:30|935.2|934.7|935.5|935.1|935.7|935.5|935.2|934.7|12319
1611069880000|2021-01-19 15:24:40|935.6|935.2|935.4|935.1|935.6|935.3|935.3|935|1001
1611069890000|2021-01-19 15:24:50|935.3|935|934.8|934.4|935.4|935.1|934.8|934.4|3764
1611069900000|2021-01-19 15:25:00|934.9|934.5|934.9|934.6|934.9|934.7|934.7|934.5|113
1611069910000|2021-01-19 15:25:10|935|934.7|934.8|934.4|935.3|935.1|934.8|934.4|5581
1611069920000|2021-01-19 15:25:20||934.3||934.2||934.4||934.2|0
1611069930000|2021-01-19 15:25:30|934.9|934.3|934.9|934.6|934.9|934.7|934.8|934.3|0
1611069940000|2021-01-19 15:25:40|934.8|934.5|934.7|934.4|934.8|934.5|934.6|934.3|856
1611069950000|2021-01-19 15:25:50|934.8|934.5|935.2|934.8|935.5|935.1|934.8|934.5|4472
1611069960000|2021-01-19 15:26:00|935.3|934.9|935.3|935.1|935.3|935.1|935.2|934.9|193
1611069970000|2021-01-19 15:26:10|935.4|935|935.4|935.1|935.4|935.1|935.2|934.9|600
1611069980000|2021-01-19 15:26:20|935.3|935.2|935.6|935.3|935.6|935.4|935.3|935.1|1336
1611069990000|2021-01-19 15:26:30|935.5|935.4|935.3|935.1|935.6|935.4|935.3|934.9|2123
1611070000000|2021-01-19 15:26:40|935.4|935.2|935.3|935.2|935.4|935.2|935.3|935.1|0
1611070010000|2021-01-19 15:26:50|935.4|935.3|935.9|935.5|936|935.6|935.4|935.2|3628
1611070020000|2021-01-19 15:27:00|935.6|935.6|935.6|935.4|935.6|935.6|935.5|935.2|0
1611070030000|2021-01-19 15:27:10||935.3||935.4||935.4||935.3|0
1611070040000|2021-01-19 15:27:20|935.7|935.5|935.6|935.4|935.7|935.5|935.6|935.3|2669
1611070050000|2021-01-19 15:27:30|935.7|935.5|935.6|935.3|935.7|935.5|935.6|935.3|600
1611070060000|2021-01-19 15:27:40|935.7|935.4|935.6|935.3|935.7|935.4|935.6|935.2|0
1611070070000|2021-01-19 15:27:50|935.7|935.4|935.6|935.3|935.7|935.4|935.5|935.3|0
1611070080000|2021-01-19 15:28:00|935.5|935.2|935.1|934.8|935.5|935.2|935|934.8|6349
1611070090000|2021-01-19 15:28:10|935|934.9|935.1|934.9|935.1|934.9|935|934.8|1100
1611070100000|2021-01-19 15:28:20|935.2|934.8|935.5|935.3|935.5|935.3|935.2|934.8|7153
1611070110000|2021-01-19 15:28:30|935.4|935.2|935.4|935.1|935.5|935.3|935.3|935.1|2705
1611070120000|2021-01-19 15:28:40|935.3|935|935.3|935.1|935.4|935.1|935.2|934.9|0
1611070130000|2021-01-19 15:28:50|935.4|935.2|935.4|935.1|935.5|935.3|935.4|935.1|651
1611070140000|2021-01-19 15:29:00|935.3|935|935.4|935.1|935.5|935.3|935.3|935|17
1611070150000|2021-01-19 15:29:10|935.3|935.2|935.3|935.1|935.3|935.2|935.3|935.1|500
1611070160000|2021-01-19 15:29:20|935.2|935.2|935.4|935.2|935.4|935.2|935.2|935.1|3454
1611070170000|2021-01-19 15:29:30|935.3|935.1|935.4|935.2|935.4|935.3|935.3|935.1|873
1611070180000|2021-01-19 15:29:40|935.5|935.3|935.5|935.4|935.5|935.4|935.4|935.1|2658
1611070190000|2021-01-19 15:29:50|935.7|935.5|935.9|935.6|936.4|936|935.7|935.4|8882
1611070200000|2021-01-19 15:30:00|935.8|935.5|935.7|935.4|935.9|935.6|935.5|935.4|3061
1611070210000|2021-01-19 15:30:10|935.6|935.3|935.3|935|935.6|935.3|935.2|934.9|7385
1611070220000|2021-01-19 15:30:20|935.4|934.9|935.4|935.1|935.4|935.2|935.3|934.9|0
1611070230000|2021-01-19 15:30:30|935.5|935.2|936.4|935.9|936.5|936.1|935.5|935.1|10784
1611070240000|2021-01-19 15:30:40||935.8||936||936.1||935.8|280
1611070250000|2021-01-19 15:30:50|936.3|936.1|936.2|935.9|936.3|936.1|936.2|935.7|0
1611070260000|2021-01-19 15:31:00|936.1|935.8|935.8|935.5|936.1|935.8|935.7|935.4|10948
1611070270000|2021-01-19 15:31:10|935.5|935.3|935.2|934.9|935.5|935.3|935.2|934.9|8335
1611070280000|2021-01-19 15:31:20|935.1|934.8|935|934.6|935.1|934.8|935|934.6|1270
1611070290000|2021-01-19 15:31:30|934.9|934.7|934.9|934.7|935|934.7|934.9|934.6|0
1611070300000|2021-01-19 15:31:40|934.8|934.6|934.5|934.2|934.9|934.8|934.5|934.2|516
1611070310000|2021-01-19 15:31:50|934.6|934.3|934.1|934|934.6|934.4|934.1|934|3617
1611070320000|2021-01-19 15:32:00|934.2|933.9|934.3|934.2|934.3|934.2|934|933.9|10854
1611070330000|2021-01-19 15:32:10|934.4|934.3|934.5|934.2|934.6|934.4|934.4|934.2|4165
1611070340000|2021-01-19 15:32:20|934.4|934.3|935.2|935.1|935.5|935.1|934.4|934.2|10459
1611070350000|2021-01-19 15:32:30|935.4|935.2|935.4|935.1|935.5|935.3|935.4|935.1|1048
1611070360000|2021-01-19 15:32:40|935.5|935.2|935.4|935.2|935.5|935.4|935.3|935.2|4299
1611070370000|2021-01-19 15:32:50|935.5|935.3|936.8|936.5|936.9|936.5|935.5|935.3|21220
1611070380000|2021-01-19 15:33:00|936.7|936.4|936|935.7|936.7|936.4|936|935.7|5720
1611070390000|2021-01-19 15:33:10|935.9|935.6|935.9|935.7|936|935.8|935.8|935.5|800
1611070400000|2021-01-19 15:33:20|936|935.8|935.9|935.7|936|935.9|935.9|935.6|975
1611070410000|2021-01-19 15:33:30|935.8|935.6|936|935.7|936.3|936.1|935.7|935.4|11516
1611070420000|2021-01-19 15:33:40|936.1|935.6|936|935.8|936.1|935.9|936|935.6|1171
1611070430000|2021-01-19 15:33:50|935.9|935.7|935.6|935.3|935.9|935.7|935.6|935.3|518
1611070440000|2021-01-19 15:34:00||935.2||935.3||935.3||935.2|0
1611070450000|2021-01-19 15:34:10|935.5|935.2|935.6|935.3|935.6|935.4|935.5|935.2|1890
1611070460000|2021-01-19 15:34:20|935.7|935.4|935.3|935.2|935.7|935.6|935.3|935.2|1878
1611070470000|2021-01-19 15:34:30|935.4|935.3|935.5|935.2|935.7|935.4|935.4|935.2|2545
1611070480000|2021-01-19 15:34:40|935.6|935.3|935.5|935.2|935.6|935.3|935.5|935.2|0
1611070490000|2021-01-19 15:34:50|935.6|935.3|935.6|935.3|935.8|935.5|935.5|935.3|2300
1611070500000|2021-01-19 15:35:00|935.5|935.4|935.4|935.2|935.9|935.5|935.3|935.2|6252
1611070510000|2021-01-19 15:35:10|935.3|935.1|935.4|935.2|935.5|935.2|935.1|935|5383
1611070520000|2021-01-19 15:35:20|935.5|935.1|935.7|935.4|935.8|935.5|935.5|935.1|516
1611070530000|2021-01-19 15:35:30|935.6|935.3|936|935.4|936|935.4|935.5|935.3|492
1611070540000|2021-01-19 15:35:40|935.9|935.5|935.9|935.7|936|935.8|935.8|935.5|6673
1611070550000|2021-01-19 15:35:50|935.8|935.6|935.6|935.4|935.8|935.6|935.5|935.3|1000
1611070560000|2021-01-19 15:36:00|935.5|935.3|936|935.7|936|935.9|935.4|935.3|27480
1611070570000|2021-01-19 15:36:10|935.9|935.8|936.2|935.9|936.4|936.2|935.9|935.7|45692
1611070580000|2021-01-19 15:36:20|936.3|936|936.3|936.1|936.5|936.4|936.2|936|5083
1611070590000|2021-01-19 15:36:30|936.2|936|936.3|936.1|936.3|936.1|936.2|935.9|0
1611070600000|2021-01-19 15:36:40|936.2|936|935.8|935.5|936.2|936|935.6|935.4|4678
1611070620000|2021-01-19 15:37:00|935.9|935.6|936.3|936|936.4|936.3|935.9|935.6|21406
1611070630000|2021-01-19 15:37:10|936.4|936.1|936.4|936.2|936.4|936.2|936.3|936|0
1611070640000|2021-01-19 15:37:20|936.5|936.3|937|936.8|937.1|936.8|936.5|936.3|2823
1611070650000|2021-01-19 15:37:30|936.9|936.6|937|936.6|937|936.6|936.6|936.3|106
1611070660000|2021-01-19 15:37:40|936.8|936.5|936.5|936.2|936.8|936.5|936.5|936.2|0
1611070670000|2021-01-19 15:37:50|936.6||936.6||936.6||936.5||0
1611070680000|2021-01-19 15:38:00|936.5||936.6||936.6||936.5||0
1611070690000|2021-01-19 15:38:10|936.5|936.3|936.5|936.2|936.6|936.4|936.4|936.2|0
1611070700000|2021-01-19 15:38:20|936.4|936.1|936.4|936.2|936.5|936.2|936.3|936|600
1611070710000|2021-01-19 15:38:30||936.3||936.3||936.3||936.2|0
1611070720000|2021-01-19 15:38:40|936.5|936.4|937|936.5|937|936.7|936.5|936.4|3913
1611070730000|2021-01-19 15:38:50|936.9|936.4|936.7|936.4|936.9|936.4|936.7|936.4|2000
1611070740000|2021-01-19 15:39:00|936.8|936.3|936.5|936.2|936.8|936.5|936.4|936.1|3761
1611070750000|2021-01-19 15:39:10|936.4|936.1|936.8|936.4|936.8|936.5|936.3|936|6744
1611070760000|2021-01-19 15:39:20||936.5||936.6||936.6||936.5|0
1611070770000|2021-01-19 15:39:30|936.7|936.5|936.6|936.5|936.7|936.5|936.6|936.2|0
1611070780000|2021-01-19 15:39:40|936.5|936.3|936.5|936.2|936.5|936.3|936.4|936.1|565
1611070790000|2021-01-19 15:39:50|936.6|936.3|936.5|936.2|936.8|936.6|936.4|936.1|8862
1611070800000|2021-01-19 15:40:00|936.4|936.1|936.3|936.1|936.4|936.1|936.3|936|0
1611070810000|2021-01-19 15:40:10|936.2|936|936.4|936.2|936.4|936.2|936.1|935.7|4116
1611070820000|2021-01-19 15:40:20|936.5|936.3|936.5|936.3|936.7|936.4|936.5|936.2|2710
1611070830000|2021-01-19 15:40:30|936.7|936.4|936.3|935.9|936.7|936.5|936.3|935.9|1612
1611070840000|2021-01-19 15:40:40||936||936||936||936|0
1611070850000|2021-01-19 15:40:50|936.4|936.1|936.3|936|936.5|936.2|936.3|936|0
1611070860000|2021-01-19 15:41:00|936.4|936.1|936.3|936|936.5|936.2|936.2|935.9|3469
1611070870000|2021-01-19 15:41:10|936.2|935.9|936.3|935.8|936.3|936|936|935.8|2162
1611070880000|2021-01-19 15:41:20|936.2|935.7|936.1|935.8|936.2|935.9|936.1|935.7|0
1611070890000|2021-01-19 15:41:30|936|935.7|935.9|935.7|936|935.8|935.9|935.7|0
1611070900000|2021-01-19 15:41:40|935.8|935.6|936.3|936.1|936.3|936.1|935.7|935.5|4438
1611070910000|2021-01-19 15:41:50|936.5|936.2|936.5|936.1|936.5|936.3|936.5|936.1|1679
1611070920000|2021-01-19 15:42:00|936.4|936.2|936.4|936.1|936.5|936.3|936.4|936.1|0
1611070930000|2021-01-19 15:42:10|936.5|936.2|936.5|936.3|936.5|936.4|936.4|936.1|377
1611070940000|2021-01-19 15:42:20|936.4|936.2|936.3|935.9|936.5|936.2|936.2|935.9|1965
1611070950000|2021-01-19 15:42:30|936.2|936|936.2|935.9|936.3|936|935.9|935.6|20015
1611070960000|2021-01-19 15:42:40|936.1|935.8|936.1|935.9|936.1|935.9|936|935.8|1788
1611070970000|2021-01-19 15:42:50|936|935.8|936.1|935.8|936.1|935.9|936|935.8|0
1611070980000|2021-01-19 15:43:00|936|935.9|935.9|935.7|936|935.9|935.9|935.7|83
1611070990000|2021-01-19 15:43:10|935.8|935.6|935.7|935.5|935.9|935.6|935.7|935.5|1816
1611071000000|2021-01-19 15:43:20|935.8|935.6|935.6|935.4|935.9|935.6|935.6|935.4|5616
1611071010000|2021-01-19 15:43:30|935.5|935.3|935.8|935.5|935.8|935.6|935.5|935.3|6155
1611071020000|2021-01-19 15:43:40|935.7|935.6|935.8|935.6|936|935.7|935.6|935.4|16771
1611071030000|2021-01-19 15:43:50|935.7|935.5|936.4|936.2|936.5|936.2|935.7|935.5|13056
1611071040000|2021-01-19 15:44:00|936.6|936.3|937|936.6|937.2|936.8|936.6|936.3|984
1611071050000|2021-01-19 15:44:10|937.1|936.7|937.4|937|937.5|937|937.1|936.7|1408
1611071060000|2021-01-19 15:44:20|937.5||937.4||937.5||937.4||0
1611071070000|2021-01-19 15:44:30|937.5|937.1|937.5|937.2|937.6|937.2|937.5|937.1|0
1611071080000|2021-01-19 15:44:40|937.6|937.3|937.5|937.2|937.8|937.5|937.4|937.2|3838
1611071090000|2021-01-19 15:44:50|937.4|937.1|937.4|937|937.4|937.2|937.1|936.8|381
1611071100000|2021-01-19 15:45:00|937.5|937.2|937.6|937.3|937.9|937.6|937.4|937.1|706
1611071110000|2021-01-19 15:45:10|937.5|937.2|937|936.7|937.5|937.2|936.9|936.7|4037
1611071120000|2021-01-19 15:45:20|936.9|936.6|936.8|936.5|936.9|936.6|936.7|936.5|1625
1611071130000|2021-01-19 15:45:30|937|936.6|937.2|936.9|937.2|937|937|936.5|3425
1611071140000|2021-01-19 15:45:40||937||936.9||937||936.9|0
1611071150000|2021-01-19 15:45:50|937.1|936.8|937.2|936.8|937.2|936.8|936.6|936.5|2848
1611071170000|2021-01-19 15:46:10||936.9||936.9||936.9||936.8|0
1611071180000|2021-01-19 15:46:20|937.1|936.8|937.1|936.8|937.1|936.8|937|936.7|1956
1611071200000|2021-01-19 15:46:40|937.2|936.9|937.2|937|937.4|937.1|937.2|936.8|3384
1611071210000|2021-01-19 15:46:50|937.3|936.9|937|936.7|937.3|936.9|937|936.7|0
1611071220000|2021-01-19 15:47:00|936.9|936.8|937|936.8|937|936.8|936.9|936.6|1255
1611071230000|2021-01-19 15:47:10|937.1|936.9|936.9|936.8|937.3|937.1|936.9|936.8|2250
1611071240000|2021-01-19 15:47:20|937|936.7|937|936.5|937.2|936.9|937|936.5|0
1611071250000|2021-01-19 15:47:30|936.9|936.4|936.5|936.3|936.9|936.4|936.4|936.3|3294
1611071260000|2021-01-19 15:47:40|936.6|936.4|936.2|935.9|936.6|936.4|936.1|935.9|3754
1611071270000|2021-01-19 15:47:50|936.1|935.8|936|935.6|936.2|935.9|935.9|935.6|200
1611071280000|2021-01-19 15:48:00|935.9|935.7|935.5|935.3|935.9|935.7|935.5|935.3|10112
1611071290000|2021-01-19 15:48:10|935.4|935.2|935.5|935.3|935.5|935.3|935.4|935.2|1546
1611071300000|2021-01-19 15:48:20|935.6|935.4|935.9|935.5|936|935.8|935.6|935.4|10684
1611071310000|2021-01-19 15:48:30|935.8|935.4|935.8|935.5|935.8|935.5|935.6|935.3|1023
1611071320000|2021-01-19 15:48:40|935.9|935.6|936.5|936.2|936.6|936.3|935.9|935.6|6628
1611071330000|2021-01-19 15:48:50|936.6|936.3|936.6|936.4|936.7|936.4|936.6|936.3|428
1611071340000|2021-01-19 15:49:00|936.7|936.3|936.6|936.4|936.7|936.4|936.6|936.3|0
1611071350000|2021-01-19 15:49:10|936.7|936.5|936.7|936.6|936.7|936.6|936.6|936.3|2554
1611071360000|2021-01-19 15:49:20|936.9|936.7|937.5|937.2|937.6|937.2|936.9|936.7|2946
1611071370000|2021-01-19 15:49:30|937.4|937.1|937.3|937|937.4|937.1|937.1|936.8|1765
1611071380000|2021-01-19 15:49:40|937.4|936.8|937.1|936.8|937.4|936.8|936.9|936.7|1200
1611071390000|2021-01-19 15:49:50|937|936.7|937|936.8|937|936.8|936.9|936.6|0
1611071400000|2021-01-19 15:50:00|937.1|936.9|937.3|937|937.4|937.2|937.1|936.9|2812
1611071410000|2021-01-19 15:50:10|937.2|936.9|937.2|936.8|937.3|937|936.7|936.5|26037
1611071420000|2021-01-19 15:50:20|937.1||937.1||937.2||937.1||0
1611071430000|2021-01-19 15:50:30|937.2|936.9|937.1|936.8|937.2|937.1|937.1|936.8|2627
1611071440000|2021-01-19 15:50:40|937|936.7|937.3|937.2|937.4|937.3|936.9|936.7|7254
1611071450000|2021-01-19 15:50:50|937.4|937.3|937.4|937.2|937.6|937.3|937.4|937.2|2248
1611071460000|2021-01-19 15:51:00|937.5|937.3|937.8|937.5|938.2|938|937.5|937.3|21622
1611071470000|2021-01-19 15:51:10|937.9|937.6|937.5|937.2|937.9|937.7|937.4|937.1|7426
1611071480000|2021-01-19 15:51:20|937.6|937.3|937.5|937.3|937.6|937.4|937.4|937.3|838
1611071490000|2021-01-19 15:51:30|937.6|937.4|937.6|937.3|937.6|937.4|937.4|937.3|900
1611071500000|2021-01-19 15:51:40|937.5|937.4|937.5|937.2|937.5|937.4|937.4|937.2|278
1611071510000|2021-01-19 15:51:50|937.4|937.1|937.1|936.8|937.4|937.1|937|936.8|3834
1611071520000|2021-01-19 15:52:00|937|936.7|937|936.7|937.3|937|937|936.7|5832
1611071530000|2021-01-19 15:52:10|936.9|936.6|936.7|936.5|936.9|936.6|936.6|936.5|1160
1611071540000|2021-01-19 15:52:20|936.8|936.6|936.9|936.7|936.9|936.7|936.6|936.5|5163
1611071550000|2021-01-19 15:52:30|936.8|936.6|936.8|936.5|936.9|936.6|936.7|936.5|436
1611071560000|2021-01-19 15:52:40|936.9|936.6|937|936.6|937|936.8|936.9|936.6|1634
1611071570000|2021-01-19 15:52:50|936.9|936.5|936.8|936.5|936.9|936.5|936.6|936.5|2054
1611071580000|2021-01-19 15:53:00|936.7|936.6|936.8|936.6|936.8|936.6|936.6|936.5|2004
1611071590000|2021-01-19 15:53:10|936.9|936.7|936.8|936.5|937|936.8|936.8|936.5|3349
1611071600000|2021-01-19 15:53:20|936.7|936.6|936.5|936.2|936.8|936.6|936.5|936.2|4301
1611071610000|2021-01-19 15:53:30|936.4||936.3||936.4||936.3||282
1611071620000|2021-01-19 15:53:40|936.2|936.1|936.2|936|936.5|936.4|936.1|936|13790
1611071630000|2021-01-19 15:53:50|936.4|936.1|936.5|936.2|936.6|936.5|936.2|936|16662
1611071640000|2021-01-19 15:54:00|936.7|936.3|936.4|936.2|936.7|936.6|936.4|936.2|16593
1611071650000|2021-01-19 15:54:10|936.5|936.1|936|935.7|936.5|936.1|936|935.7|7143
1611071660000|2021-01-19 15:54:20|935.9|935.8|936.6|936.3|936.6|936.4|935.9|935.7|4811
1611071670000|2021-01-19 15:54:30|936.5|936.2|936.4|936.2|936.6|936.3|936.4|936.1|2298
1611071680000|2021-01-19 15:54:40|936.3|936.1|936.4|936.2|936.5|936.4|936.3|936|15270
1611071690000|2021-01-19 15:54:50|936.3|936.1|936.1|935.8|936.3|936.1|936|935.8|8505
1611071700000|2021-01-19 15:55:00|936|935.9|935.9|935.6|936|935.9|935.7|935.6|20907
1611071710000|2021-01-19 15:55:10|935.8|935.5|935.7|935.4|935.8|935.6|935.6|935.4|2725
1611071720000|2021-01-19 15:55:20|935.8|935.5|936.1|935.8|936.2|936|935.7|935.5|10769
1611071730000|2021-01-19 15:55:30||935.9||935.9||936||935.8|348
1611071740000|2021-01-19 15:55:40|936|935.8|936.3|936|936.3|936.2|936|935.6|3183
1611071750000|2021-01-19 15:55:50|936.2||936.3||936.3||936.2||0
1611071760000|2021-01-19 15:56:00|936.5|936.1|936.6|936.4|936.6|936.5|936.5|936.1|4454
1611071770000|2021-01-19 15:56:10|936.5|936.3|936.6|936.4|936.7|936.4|936.5|936.3|0
1611071780000|2021-01-19 15:56:20|936.5|936.2|936.4|936.3|936.6|936.3|936.3|936|473
1611071790000|2021-01-19 15:56:30|936.5|936.4|937.3|937|937.3|937|936.4|936.2|26492
1611071800000|2021-01-19 15:56:40||937.2||937.2||937.2||937.1|0
1611071810000|2021-01-19 15:56:50|937.4|937.3|937.4|937.2|937.4|937.3|937.4|937.2|1048
1611071820000|2021-01-19 15:57:00|937.3|937.1|937.1|936.8|937.3|937.1|937|936.8|1426
1611071830000|2021-01-19 15:57:10|937.2|936.9|937|936.8|937.2|936.9|936.9|936.8|1446
1611071840000|2021-01-19 15:57:20|937.1|936.9|937.2|937|937.5|937.4|937.1|936.8|30525
1611071850000|2021-01-19 15:57:30|937.1|936.9|937.1|936.7|937.2|936.9|937.1|936.7|1270
1611071860000|2021-01-19 15:57:40|937|936.6|936.7|936.5|937|936.6|936.7|936.5|2000
1611071870000|2021-01-19 15:57:50|936.6|936.4|936.5|936.2|936.6|936.4|936.4|936.2|15050
1611071880000|2021-01-19 15:58:00|936.4|936.3|936.8|936.7|936.8|936.7|936.4|936.2|7169
1611071890000|2021-01-19 15:58:10|936.7|936.6|936.7|936.5|936.8|936.6|936.7|936.5|1781
1611071900000|2021-01-19 15:58:20|936.6|936.4|936.5|936.3|936.6|936.4|936.3|936.2|553
1611071910000|2021-01-19 15:58:30|936.4|936.2|936.2|936|936.5|936.3|936.2|936|2530
1611071920000|2021-01-19 15:58:40|936.1|936.1|936.1|935.8|936.2|936.1|936|935.7|985
1611071930000|2021-01-19 15:58:50|936.2|935.9|936.5|936.1|936.6|936.4|936.2|935.9|10234
1611071940000|2021-01-19 15:59:00|936.4|936|936.1|935.8|936.4|936.1|936|935.8|1783
1611071950000|2021-01-19 15:59:10|936.2|935.9|936.1|935.7|936.2|936|935.8|935.6|14814
1611071960000|2021-01-19 15:59:20|936|935.6|935.7|935.4|936|935.6|935.5|935.3|4758
1611071970000|2021-01-19 15:59:30|935.8|935.5|935.8|935.6|935.8|935.6|935.7|935.5|1100
1611071980000|2021-01-19 15:59:40|935.7|935.5|935.6|935.3|935.8|935.5|935.6|935.3|3253
1611071990000|2021-01-19 15:59:50|935.5|935.2|935.5|935.2|935.5|935.2|935.4|935.1|0
1611072000000|2021-01-19 16:00:00|935.4|935.1|935.6|935.5|935.7|935.5|935.1|935|16840
1611072010000|2021-01-19 16:00:10|935.7|935.4|935.8|935.5|935.8|935.6|935.6|935.3|2340
1611072020000|2021-01-19 16:00:20|935.7|935.6|936|935.7|936|935.9|935.7|935.6|2550
1611072030000|2021-01-19 16:00:30|935.9|935.8|935.7|935.5|935.9|935.9|935.7|935.5|1
1611072040000|2021-01-19 16:00:40|935.6|935.4|935.6|935.3|935.7|935.5|935.5|935.3|1100
1611072050000|2021-01-19 16:00:50|935.5|935.2|935.6|935.3|935.6|935.3|935.4|935.2|1916
1611072060000|2021-01-19 16:01:00|935.7|935.4|936.1|935.9|936.5|936.1|935.7|935.4|5113
1611072070000|2021-01-19 16:01:10|936|935.8|936.1|935.7|936.2|935.9|936|935.7|100
1611072080000|2021-01-19 16:01:20|936|935.8|936|935.7|936.2|936|935.9|935.7|3274
1611072090000|2021-01-19 16:01:30|936.1|935.8|935.5|935.3|936.1|935.9|935.5|935.3|10310
1611072100000|2021-01-19 16:01:40|935.4|935.2|935|934.7|935.5|935.3|935|934.7|6828
1611072110000|2021-01-19 16:01:50|934.9|934.6|934.9|934.7|935|934.8|934.8|934.6|1165
1611072120000|2021-01-19 16:02:00|935|934.6|935.2|935.1|935.5|935.2|934.9|934.6|6732
1611072130000|2021-01-19 16:02:10|935.3|935.2|935.2|934.9|935.3|935.2|935|934.9|5403
1611072140000|2021-01-19 16:02:20|935.1|935|934.9|934.7|935.2|935|934.9|934.7|0
1611072150000|2021-01-19 16:02:30|935|934.6|934.5|934.3|935|934.7|934.5|934.3|1201
1611072160000|2021-01-19 16:02:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|0
1611072170000|2021-01-19 16:02:50|934.5|934.5|934.6|934.4|934.6|934.5|934.3|934.1|5473
1611072180000|2021-01-19 16:03:00|934.7|934.5|934|933.7|934.7|934.5|934|933.7|17662
1611072190000|2021-01-19 16:03:10|933.9|933.8|934|933.8|934.1|933.9|933.9|933.7|1121
1611072200000|2021-01-19 16:03:20|934.1|933.9|934.2|934|934.3|934.1|934.1|933.8|10559
1611072210000|2021-01-19 16:03:30|934.3|934.1|934.4|934.2|934.4|934.2|934.2|934|1722
1611072220000|2021-01-19 16:03:40|935.1|935|934.7|934.5|935.1|935|934.6|934.3|72445
1611072230000|2021-01-19 16:03:50|934.8|934.6|935|934.6|935|934.6|934.8|934.6|0
1611072240000|2021-01-19 16:04:00|934.9|934.8|934.8|934.6|935.1|934.8|934.7|934.6|324
1611072250000|2021-01-19 16:04:10|934.7|934.7|935.1|934.8|935.1|934.8|934.7|934.6|559
1611072260000|2021-01-19 16:04:20|935.2|934.9|934.2|934.1|935.4|935.2|934.2|934|55286
1611072270000|2021-01-19 16:04:30|934.4|934.2|934.4|934.2|934.9|934.8|934.3|934.1|19054
1611072280000|2021-01-19 16:04:40|934.5|934.3|934.5|934.2|934.7|934.4|934.4|934.2|6457
1611072290000|2021-01-19 16:04:50|934.4|934|933.8|933.5|934.5|934|933.8|933.5|8767
1611072300000|2021-01-19 16:05:00|933.9|933.6|934.2|934|934.6|934.4|933.8|933.6|40628
1611072310000|2021-01-19 16:05:10|934.1|933.9|933.7|933.5|934.3|934|933.7|933.4|1756
1611072320000|2021-01-19 16:05:20|933.6|933.4|933.6|933.3|933.7|933.5|933.6|933.2|0
1611072330000|2021-01-19 16:05:30|933.7|933.4|933.9|933.6|934.2|934.1|933.6|933.3|28859
1611072340000|2021-01-19 16:05:40|933.8|933.5|933.8|933.6|933.8|933.6|933.8|933.5|0
1611072350000|2021-01-19 16:05:50|933.7|933.5|933.3|933.1|933.7|933.5|933.2|933|11890
1611072360000|2021-01-19 16:06:00|933.2|933|932.9|932.7|933.6|933.5|932.9|932.6|25794
1611072370000|2021-01-19 16:06:10|933|932.6|932.5|932.1|933|932.6|932.1|932|16567
1611072380000|2021-01-19 16:06:20|932.4|932|932.2|931.8|932.5|932.3|931.9|931.7|6032
1611072390000|2021-01-19 16:06:30|932.1|931.7|931.5|931.2|932.1|931.8|931.3|931.1|14980
1611072400000|2021-01-19 16:06:40|931.6|931.4|932|931.9|932|931.9|931.5|931.4|984
1611072410000|2021-01-19 16:06:50|931.9|931.8|932.7|932.2|932.7|932.3|931.8|931.7|10001
1611072420000|2021-01-19 16:07:00|932.6|932.3|932.2|932.1|932.7|932.4|932.2|932.1|7805
1611072430000|2021-01-19 16:07:10|932.1|931.9|931.8|931.5|932.1|931.9|931.6|931.5|28556
1611072440000|2021-01-19 16:07:20|931.9|931.6|931.6|931.5|931.9|931.8|931.6|931.5|810
1611072450000|2021-01-19 16:07:30|931.7|931.6|931.7|931.6|931.9|931.6|931.7|931.5|3658
1611072460000|2021-01-19 16:07:40|931.8|931.5|931.7|931.6|931.8|931.6|931.7|931.5|786
1611072470000|2021-01-19 16:07:50|931.8|931.5|932|931.8|932.1|932|931.6|931.5|27526
1611072480000|2021-01-19 16:08:00|932.1|931.9|932.1|931.8|932.1|932|932.1|931.8|1810
1611072490000|2021-01-19 16:08:10|932.2|931.9|932.3|932.2|932.5|932.2|932.2|931.9|1156
1611072500000|2021-01-19 16:08:20|932.4|932.1|932.3|932.1|932.4|932.2|932.2|932.1|2245
1611072510000|2021-01-19 16:08:30|932.4|932.2|932.3|932.1|932.4|932.2|932.1|932|2037
1611072520000|2021-01-19 16:08:40|932.4|932|932.4|932.2|932.7|932.5|932.3|932|10085
1611072530000|2021-01-19 16:08:50|932.6|932.3|932.6|932.4|932.6|932.4|932.4|932.1|3483
1611072540000|2021-01-19 16:09:00|932.5|932.3|932.4|932.2|932.5|932.4|932.4|932.2|1056
1611072550000|2021-01-19 16:09:10|932.5||932.5||932.5||932.4||0
1611072560000|2021-01-19 16:09:20|932.6|932.3|932.7|932.4|932.7|932.4|932.5|932.3|986
1611072570000|2021-01-19 16:09:30|933.2|932.5|932.7|932.4|933.2|933|932.7|932.4|38550
1611072580000|2021-01-19 16:09:40|932.6|932.3|932.5|932.4|932.7|932.4|932.5|932.3|1624
1611072590000|2021-01-19 16:09:50|932.4|932.3|932.5|932.4|932.5|932.4|932.4|932.2|1586
1611072600000|2021-01-19 16:10:00|932.7|932.3|932.7|932.5|932.7|932.6|932.5|932.3|5218
1611072610000|2021-01-19 16:10:10|932.6|932.4|932.7|932.5|932.7|932.5|932.4|932.2|1947
1611072620000|2021-01-19 16:10:20|932.8|932.6|932.7|932.6|932.8|932.6|932.6|932.5|296
1611072630000|2021-01-19 16:10:30|932.8|932.7|933|932.9|933.1|932.9|932.8|932.6|3374
1611072640000|2021-01-19 16:10:40|933.2|933|933.3|932.9|933.5|933.4|933.2|932.9|1127
1611072650000|2021-01-19 16:10:50|933.4|933|933.2|933|933.5|933.3|933.2|932.9|5600
1611072660000|2021-01-19 16:11:00|933.1|932.9|933.3|933.2|933.4|933.2|933.1|932.9|4169
1611072670000|2021-01-19 16:11:10|933.4|933.3|933.2|933|933.5|933.3|933.2|932.9|7144
1611072680000|2021-01-19 16:11:20|933.1|932.9|933|932.8|933.1|932.9|932.9|932.7|1484
1611072690000|2021-01-19 16:11:30|932.9|932.9|932.9|932.8|933|932.9|932.9|932.7|1097
1611072700000|2021-01-19 16:11:40|932.8|932.6|932.8|932.6|932.9|932.8|932.6|932.3|43310
1611072710000|2021-01-19 16:11:50|932.7||932.7||932.9||932.7||1000
1611072720000|2021-01-19 16:12:00|932.6|932.5|932.8|932.7|933.2|932.8|932.6|932.3|31884
1611072730000|2021-01-19 16:12:10|932.7|932.6|932.7|932.4|932.7|932.6|932.7|932.4|309
1611072740000|2021-01-19 16:12:20|932.6|932.3|932.5|932.2|932.8|932.3|932.3|932.1|1730
1611072750000|2021-01-19 16:12:30|932.4|932.1|932.6|932.4|932.6|932.5|932.3|932.1|2047
1611072760000|2021-01-19 16:12:40|932.7|932.6|932.7|932.5|932.8|932.7|932.6|932.4|10872
1611072770000|2021-01-19 16:12:50|932.8|932.6|933.1|932.8|933.2|933|932.8|932.6|1295
1611072780000|2021-01-19 16:13:00|933||933||933.1||933||0
1611072790000|2021-01-19 16:13:10|932.9|932.7|932.9|932.6|932.9|932.7|932.8|932.6|0
1611072800000|2021-01-19 16:13:20|933|932.9|933|932.8|933.1|933|933|932.8|6820
1611072810000|2021-01-19 16:13:30|932.9|932.7|932.8|932.6|932.9|932.8|932.7|932.5|741
1611072820000|2021-01-19 16:13:40|932.6|932.5|932.9|932.8|932.9|932.8|932.6|932.5|5723
1611072830000|2021-01-19 16:13:50|933.1|932.9|932.8|932.7|933.1|933|932.8|932.7|1232
1611072840000|2021-01-19 16:14:00|932.7|932.6|932.7|932.5|932.8|932.6|932.7|932.5|2193
1611072850000|2021-01-19 16:14:10|932.8|932.6|933.1|932.8|933.1|933|932.7|932.6|2350
1611072860000|2021-01-19 16:14:20|||||||||64
1611072870000|2021-01-19 16:14:30|933.2|932.9|933.1|932.8|933.4|933.2|932.9|932.7|10970
1611072880000|2021-01-19 16:14:40|933|932.7|932.9|932.7|933|932.8|932.8|932.6|1608
1611072890000|2021-01-19 16:14:50|933|932.8|933|932.9|933|932.9|932.7|932.5|10051
1611072900000|2021-01-19 16:15:00|932.9|932.8|932.8|932.7|933.3|933|932.8|932.7|20934
1611072910000|2021-01-19 16:15:10|932.7|932.6|933|932.9|933|932.9|932.7|932.6|4402
1611072920000|2021-01-19 16:15:20|933.2|933|933.2|933|933.4|933.3|933.1|933|10969
1611072930000|2021-01-19 16:15:30|933.1|932.9|933.1|932.8|933.1|932.9|932.9|932.8|2491
1611072940000|2021-01-19 16:15:40||932.9||933||933||932.9|3253
1611072950000|2021-01-19 16:15:50|933.2|933.1|933.2|933|933.2|933.1|933.1|933|1901
1611072960000|2021-01-19 16:16:00|933.1|933.1|932.9|932.8|933.2|933.1|932.9|932.8|13078
1611072970000|2021-01-19 16:16:10|932.8|932.7|932.3|932.1|932.8|932.7|932.3|932.1|5834
1611072980000|2021-01-19 16:16:20|932.4|932.2|932.2|932.1|932.4|932.2|932.2|932|3935
1611072990000|2021-01-19 16:16:30|932.1|932|932.1|931.9|932.2|932.1|932|931.9|2416
1611073000000|2021-01-19 16:16:40|932|932|931.9|931.7|932.1|932|931.8|931.7|2262
1611073010000|2021-01-19 16:16:50|932|931.8|931.8|931.6|932|931.8|931.7|931.6|2179
1611073020000|2021-01-19 16:17:00|931.9|931.7|931.8|931.6|931.9|931.7|931.8|931.6|354
1611073030000|2021-01-19 16:17:10|931.7|931.5|931.6|931.5|931.8|931.5|931.6|931.5|354
1611073040000|2021-01-19 16:17:20|931.7|931.6|931.8|931.7|931.9|931.7|931.7|931.5|12686
1611073050000|2021-01-19 16:17:30|931.7|931.6|931.7|931.5|931.7|931.6|931.5|931.4|7374
1611073060000|2021-01-19 16:17:40|931.8|931.6|931.8|931.6|931.8|931.7|931.8|931.6|284
1611073070000|2021-01-19 16:17:50|931.7|931.5|931.9|931.7|931.9|931.7|931.7|931.5|4238
1611073080000|2021-01-19 16:18:00|931.8|931.6|931.7|931.6|931.8|931.6|931.7|931.6|1634
1611073090000|2021-01-19 16:18:10|931.6|931.5|931.7|931.6|931.8|931.6|931.6|931.5|2531
1611073100000|2021-01-19 16:18:20|931.6|931.5|931.7|931.5|931.7|931.5|931.5|931.4|2135
1611073110000|2021-01-19 16:18:30|931.6|931.4|931.5|931.4|931.6|931.4|931.5|931.4|1045
1611073120000|2021-01-19 16:18:40|931.4|931.3|931.5|931.3|931.5|931.3|931.2|931.1|3385
1611073130000|2021-01-19 16:18:50|931.4|931.2|931.5|931.3|931.6|931.4|931.4|931.2|3931
1611073140000|2021-01-19 16:19:00|931.4|931.2|931.4|931.3|931.7|931.4|931.3|931.2|2686
1611073150000|2021-01-19 16:19:10|931.5|931.2|931.5|931.4|931.7|931.5|931.4|931.2|2309
1611073160000|2021-01-19 16:19:20|931.6|931.5|931.7|931.5|931.7|931.5|931.6|931.5|638
1611073180000|2021-01-19 16:19:40|931.9|931.6|931.7|931.5|931.9|931.7|931.7|931.5|4870
1611073200000|2021-01-19 16:20:00|931.8|931.6|931.8|931.6|932|931.8|931.7|931.5|10897
1611073210000|2021-01-19 16:20:10|931.9|931.7|931.5|931.3|931.9|931.7|931.4|931.3|6992
1611073220000|2021-01-19 16:20:20|931.4|931.2|930.9|930.7|931.5|931.4|930.8|930.7|44830
1611073230000|2021-01-19 16:20:30|930.8|930.6|930.3|930.1|930.8|930.6|930|929.9|41355
1611073240000|2021-01-19 16:20:40|930.4|930.2|930.3|930.1|930.4|930.3|930.2|930.1|5701
1611073250000|2021-01-19 16:20:50|930.1|930|930.1|929.9|930.4|930.1|929.9|929.8|6934
1611073260000|2021-01-19 16:21:00|930.3|930|930.6|930.5|930.6|930.5|929.9|929.8|21710
1611073270000|2021-01-19 16:21:10|930.5|930.4|930.8|930.7|930.8|930.7|930.4|930.2|9834
1611073280000|2021-01-19 16:21:20|930.7|930.6|930.7|930.6|930.8|930.6|930.5|930.3|5291
1611073290000|2021-01-19 16:21:30|930.8|930.7|931|930.8|931.1|930.9|930.8|930.6|5285
1611073300000|2021-01-19 16:21:40|931.1|930.7|930.7|930.6|931.1|930.7|930.7|930.6|5858
1611073310000|2021-01-19 16:21:50|930.6|930.5|930.8|930.5|930.8|930.7|930.5|930.3|3736
1611073320000|2021-01-19 16:22:00|931|930.6|931.1|930.9|931.2|931|930.9|930.6|5326
1611073330000|2021-01-19 16:22:10|931.2|931.1|931.8|931.7|931.9|931.7|931.2|931.1|7479
1611073340000|2021-01-19 16:22:20|931.9|931.8|931.8|931.4|931.9|931.8|931.4|931.2|8404
1611073350000|2021-01-19 16:22:30|931.7|931.5|931.7|931.4|931.7|931.7|931.4|931.3|10076
1611073360000|2021-01-19 16:22:40|931.6||931.6||931.7||931.5||0
1611073370000|2021-01-19 16:22:50|931.5|931.3|931.7|931.4|931.7|931.4|931.4|931.3|9011
1611073380000|2021-01-19 16:23:00|931.6|931.3|931.7|931.4|931.7|931.4|931.4|931.1|2911
1611073390000|2021-01-19 16:23:10|931.8|931.5|931.8|931.6|931.9|931.7|931.7|931.5|1939
1611073400000|2021-01-19 16:23:20|931.9|931.8|932|931.9|932|931.9|931.6|931.4|10643
1611073410000|2021-01-19 16:23:30|931.9|931.8|932.1|931.9|932.2|932|931.9|931.7|4159
1611073430000|2021-01-19 16:23:50|932|931.8|931.9|931.7|932|931.8|931.8|931.6|8915
1611073440000|2021-01-19 16:24:00|932|931.8|932.2|931.9|932.5|932.2|932|931.8|3160
1611073460000|2021-01-19 16:24:20|932.1|931.7|932|931.8|932.2|931.9|932|931.7|1720
1611073470000|2021-01-19 16:24:30|931.9|931.6|932.2|931.9|932.2|931.9|931.8|931.6|1932
1611073480000|2021-01-19 16:24:40|932.3|932|932.1|931.9|932.3|932.2|932|931.8|612
1611073490000|2021-01-19 16:24:50|932.2|932|931.9|931.7|932.2|932|931.8|931.6|4339
1611073500000|2021-01-19 16:25:00|932|931.8|932.1|931.9|932.3|931.9|932|931.8|934
1611073510000|2021-01-19 16:25:10|932|931.8|932.3|932.1|932.3|932.1|931.9|931.7|3483
1611073520000|2021-01-19 16:25:20|932.4|932.2|932.5|932.2|932.6|932.3|932.3|932.1|3585
1611073530000|2021-01-19 16:25:30|932.4|932.3|932.3|931.9|932.5|932.3|932|931.8|2812
1611073540000|2021-01-19 16:25:40|932.2|932|932.2|931.9|932.3|932.1|932.2|931.9|2023
1611073550000|2021-01-19 16:25:50|932.1|931.8|932|931.7|932.1|931.9|932|931.7|1600
1611073560000|2021-01-19 16:26:00|931.9|931.8|932.1|931.8|932.1|931.9|931.9|931.7|3805
1611073570000|2021-01-19 16:26:10|932|931.9|932.1|931.8|932.1|931.9|932|931.8|380
1611073580000|2021-01-19 16:26:20|932|931.7|932.1|931.9|932.1|932|931.9|931.7|2013
1611073590000|2021-01-19 16:26:30|932.3|932|932.1|931.9|932.3|932.1|932.1|931.9|2531
1611073600000|2021-01-19 16:26:40|932.2|932|932.6|932.4|932.7|932.4|932.2|932|3278
1611073610000|2021-01-19 16:26:50|932.5|932.3|932.4|932.3|932.5|932.3|932.4|932.3|5063
1611073620000|2021-01-19 16:27:00|932.3|932.2|932.4|932.3|932.5|932.4|932.3|932|10160
1611073630000|2021-01-19 16:27:10|932.5|932.2|932.6|932.4|932.7|932.5|932.5|932.1|3662
1611073640000|2021-01-19 16:27:20|932.7|932.5|932.6|932.4|932.9|932.7|932.5|932.4|34579
1611073650000|2021-01-19 16:27:30|932.5|932.3|932.4|932.1|932.5|932.4|932.3|932|6373
1611073660000|2021-01-19 16:27:40|932.3|932.2|932.4|932.1|932.5|932.4|932.2|932|54359
1611073670000|2021-01-19 16:27:50|932.3|932|932.1|932|932.3|932.1|932.1|932|18
1611073680000|2021-01-19 16:28:00|932|931.9|931.9|931.7|932|931.9|931.9|931.7|11272
1611073690000|2021-01-19 16:28:10|931.8||931.8||931.9||931.8||543
1611073700000|2021-01-19 16:28:20|931.9|931.8|931.8|931.7|931.9|931.8|931.7|931.6|9116
1611073710000|2021-01-19 16:28:30|931.7|931.6|931.9|931.8|931.9|931.8|931.7|931.6|5747
1611073720000|2021-01-19 16:28:40|931.8|931.7|931.9|931.8|931.9|931.8|931.8|931.7|2693
1611073730000|2021-01-19 16:28:50|931.8|931.7|931.6|931.3|931.8|931.7|931.6|931.3|12057
1611073740000|2021-01-19 16:29:00|931.5|931.2|931.6|931.4|931.6|931.5|931.5|931.2|1989
1611073750000|2021-01-19 16:29:10|931.5|931.3|931.4|931.3|931.5|931.3|931.4|931.3|873
1611073760000|2021-01-19 16:29:20|931.3|931.2|931.2|931|931.3|931.2|931.1|931|13361
1611073770000|2021-01-19 16:29:30|931.1|930.9|930.3|930.1|931.1|930.9|930.3|930.1|47949
1611073780000|2021-01-19 16:29:40|930.2|930|930.8|930.6|930.8|930.6|930.2|930|12125
1611073790000|2021-01-19 16:29:50|930.9|930.7|932|931.6|932|931.7|930.9|930.4|14058
1611129620000|2021-01-20 08:00:20|927.4|927|928.7|927.1|929.4|927.1|927.4|927|88595
1611129630000|2021-01-20 08:00:30|928.6|927|928.3|927.5|928.7|927.5|928.2|927|1200
1611129640000|2021-01-20 08:00:40|928.2|927|928.2|927.1|928.2|927.1|928.2|927|258
1611129650000|2021-01-20 08:00:50|928.5|928.4|928.4|927.1|928.7|928.4|928.4|927|39100
1611129660000|2021-01-20 08:01:00|928.6|927.2|928.8|927.5|929.3|928|928.5|927.1|9293
1611129670000|2021-01-20 08:01:10|928.9|927.6|929.6|928.1|929.7|928.1|928.9|927.6|3808
1611129680000|2021-01-20 08:01:20|929.5|927.8|929.2|927.5|929.5|928.1|928.7|927.5|2263
1611129690000|2021-01-20 08:01:30|929.5|927.6|929.8|928.8|930|929.5|929.2|927.6|46174
1611129700000|2021-01-20 08:01:40|929.7|928.6|929.4|928|929.7|928.6|929.4|927.9|2805
1611129710000|2021-01-20 08:01:50|929.7|928.3|930|928.8|930|928.8|929.7|928.3|1341
1611129720000|2021-01-20 08:02:00|930.5|928.9|930.7|929.5|930.9|930.8|930|928.9|12179
1611129730000|2021-01-20 08:02:10|930.1|929.4|930.4|929.4|930.7|930|930|929.4|17901
1611129740000|2021-01-20 08:02:20|930.3|929.3|928.8|927.5|930.3|929.3|928.8|927.4|14043
1611129760000|2021-01-20 08:02:40|928.6|927.6|927.2|926.5|928.8|928.1|926.7|926.2|10269
1611129770000|2021-01-20 08:02:50|927.1|926.3|925.4|924.1|927.1|926.3|924.2|922.4|140395
1611129780000|2021-01-20 08:03:00|925.3|923.2|926.4|925|926.9|925.8|923.7|922.8|78707
1611129790000|2021-01-20 08:03:10|926.5|925.1|926.2|925|926.5|925.4|925.6|925|2629
1611129800000|2021-01-20 08:03:20|926.3|925.5|928.3|926.9|928.5|927.2|926.2|925.5|47700
1611129810000|2021-01-20 08:03:30|928.2|927|927.9|926.6|928.3|927.3|927|926.3|4781
1611129830000|2021-01-20 08:03:50|927.8|926.7|928.2|927.3|928.3|927.3|927.3|926.7|6717
1611129840000|2021-01-20 08:04:00|928|927.4|928.3|927.4|928.3|927.4|927.9|927.4|850
1611129850000|2021-01-20 08:04:10|928.2|927.3|928|927|928.2|927.3|928|926.9|710
1611129860000|2021-01-20 08:04:20|928.1|927.4|928.1|927.5|928.3|927.7|928.1|927.4|1559
1611129880000|2021-01-20 08:04:40|928|927.4|928.5|927.7|928.5|927.9|927.9|927.4|8979
1611129890000|2021-01-20 08:04:50|928.4|927.4|927.2|925.7|928.4|927.7|926.3|925.6|15813
1611129900000|2021-01-20 08:05:00|927.1|925.8|927|926.1|927.1|926.1|927|925.8|0
1611129910000|2021-01-20 08:05:10|927.1|926.2|928.1|927.3|928.5|927.8|927.1|926.2|16957
1611129920000|2021-01-20 08:05:20|928.2|926.9|928.1|927.2|928.2|927.2|928|926.9|800
1611129930000|2021-01-20 08:05:30|928.2|927.3|928.1|927.4|928.3|927.4|928.1|927.3|1170
1611129940000|2021-01-20 08:05:40|928|927.3|927.4|926.5|928|927.3|927.4|926.2|6000
1611129950000|2021-01-20 08:05:50|927.5|927.6|926.5|925.8|927.7|927.6|926.1|925.7|16102
1611129960000|2021-01-20 08:06:00|926.4|925.7|926.5|925.6|926.9|926.7|925.9|925|53155
1611129970000|2021-01-20 08:06:10|926.4|925.7|926.2|925.3|926.6|925.9|926.2|925.3|1563
1611129980000|2021-01-20 08:06:20|927.1|925.2|926|925|927.2|927|926|925|43380
1611129990000|2021-01-20 08:06:30||925.1||925.3||925.3||925.1|0
1611130000000|2021-01-20 08:06:40|925.9|925.2|925.7|925.1|925.9|925.2|925.7|925.1|0
1611130010000|2021-01-20 08:06:50|925.6|925|924.9|923.9|925.7|925.1|924.9|923.9|14059
1611130020000|2021-01-20 08:07:00|924.8|923.8|923.3|923|924.8|924.1|923.3|922.7|6667
1611130030000|2021-01-20 08:07:10|923.2|922.7|923|922.5|923.2|922.9|922.6|921.8|6417
1611130040000|2021-01-20 08:07:20|923.2|923|923.3|922.8|923.5|923.1|923.2|922.6|8162
1611130050000|2021-01-20 08:07:30|923.2|922.7|922.6|921.9|923.2|922.7|922.6|921.8|2408
1611130060000|2021-01-20 08:07:40|922.5|922.2|922.1|921.8|922.6|922.2|921.5|920.9|30269
1611130070000|2021-01-20 08:07:50|922.2|921.2|923.1|922.4|923.2|922.7|922.2|921.2|10949
1611130080000|2021-01-20 08:08:00|923.2|922.5|923.5|923.1|923.5|923.2|923.2|922.5|1430
1611130090000|2021-01-20 08:08:10|923.4|923|924.6|924.1|924.6|924.2|922.9|922.5|11458
1611130100000|2021-01-20 08:08:20|924.8|924.2|924.9|924.3|924.9|924.3|924.8|924.2|743
1611130110000|2021-01-20 08:08:30|924.8|924.2|924.9|924.3|924.9|924.3|924.8|924.2|0
1611130120000|2021-01-20 08:08:40|924.8|924.4|926.2|925.3|926.3|925.3|924.8|924.4|4692
1611130130000|2021-01-20 08:08:50|926.3|925.4|926.9|926.3|926.9|926.4|926.3|925.4|3298
1611130140000|2021-01-20 08:09:00|926.8|926.2|926.6|926.2|926.8|926.2|926.6|926.2|2198
1611130150000|2021-01-20 08:09:10|926.5|925.9|925.3|924.9|926.5|925.9|925.1|924.9|15236
1611130160000|2021-01-20 08:09:20|925.2|924.7|923.5|923.1|925.2|924.7|923.5|923.1|11355
1611130170000|2021-01-20 08:09:30|923.4|922.9|923.1|922.5|923.4|922.9|923.1|922.5|1140
1611130180000|2021-01-20 08:09:40|923|922.6|923.6|922.9|923.7|923.2|923|922.5|11998
1611130190000|2021-01-20 08:09:50|923.7|923.6|923.6|923|923.8|923.6|923.6|923|28564
1611130200000|2021-01-20 08:10:00|923.7|923.1|924.9|924.2|924.9|924.3|923.7|923.1|12235
1611130210000|2021-01-20 08:10:10|924.7||924.9||924.9||924.7||0
1611130220000|2021-01-20 08:10:20|924.7|923.9|924.5|924|924.9|924|924.4|923.9|177
1611130230000|2021-01-20 08:10:30|924.4|923.9|924.3|923.7|924.4|923.9|924.2|923.4|4358
1611130240000|2021-01-20 08:10:40|924.5||924.5||924.5||924.5||200
1611130250000|2021-01-20 08:10:50|924.7|923.8|925|924|925.2|924.9|924.7|923.8|5759
1611130260000|2021-01-20 08:11:00|925.2|925|924.9|924.2|925.2|925|924.9|924|2016
1611130270000|2021-01-20 08:11:10|924.8|924.3|924.9|924.1|924.9|924.3|924.8|924|0
1611130280000|2021-01-20 08:11:20|924.8||924.8||924.8||924.8||0
1611130290000|2021-01-20 08:11:30|924.9|924.2|924.8|924.2|924.9|924.2|924.7|924.2|0
1611130300000|2021-01-20 08:11:40|925.1|924.3|926.1|925.6|926.1|925.7|924.9|924.3|6785
1611130310000|2021-01-20 08:11:50|926.3|925.7|925.3|924.7|926.5|925.7|925.3|924.7|9145
1611130320000|2021-01-20 08:12:00|925.2|924.8|924.8|924.3|925.2|924.8|924.3|924.1|1679
1611130330000|2021-01-20 08:12:10|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|1000
1611130340000|2021-01-20 08:12:20|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.2|0
1611130350000|2021-01-20 08:12:30|924.7||924.7||924.7||924.7||0
1611130380000|2021-01-20 08:13:00|924.8|924.3|925.1|924.7|925.2|924.7|924.8|924.2|3541
1611130390000|2021-01-20 08:13:10|925|924.6|924.8|924.1|925|924.6|924.8|924.1|600
1611130400000|2021-01-20 08:13:20||924.2||924.2||924.2||924.1|0
1611130410000|2021-01-20 08:13:30|924.7|924.1|925|924.5|925.1|924.9|924.7|924.1|3055
1611130420000|2021-01-20 08:13:40|925.1|924.6|925.1|924.5|925.2|925|925.1|924.4|6500
1611130430000|2021-01-20 08:13:50|925.2|924.4|924.9|924.3|925.2|924.4|924.9|924.2|0
1611130450000|2021-01-20 08:14:10|924.8|924.2|924.8|924.2|924.8|924.2|924.8|924.1|0
1611130460000|2021-01-20 08:14:20|924.9|924.3|924.6|924.1|924.9|924.4|924.6|924.1|1135
1611130470000|2021-01-20 08:14:30|924.5|924.2|925|924.4|925.1|924.5|924.5|924.2|5334
1611130480000|2021-01-20 08:14:40|925.2||925.2||925.2||925.2||0
1611130490000|2021-01-20 08:14:50|925.1|924.3|924.9|924.3|925.1|924.3|924.9|924.3|0
1611130500000|2021-01-20 08:15:00|925|924.4|924.9|924.4|925|924.5|924.9|924.4|0
1611130510000|2021-01-20 08:15:10|924.8|924.3|922.8|922.5|924.8|924.5|922.8|922.5|25989
1611130520000|2021-01-20 08:15:20|922.7|922.6|923.3|922.6|923.4|922.8|922.6|922.6|1322
1611130530000|2021-01-20 08:15:30|923.4|922.7|922.8|922.2|923.5|922.9|922.8|922.2|12259
1611130540000|2021-01-20 08:15:40|922.9|922.3|923.3|922.9|923.3|923|922.9|922.3|1491
1611130550000|2021-01-20 08:15:50|923.4|923.3|923.8|923.1|924.1|924|923.4|923.1|5518
1611130560000|2021-01-20 08:16:00|923.7|923.2|923.7|923.2|923.7|923.2|923.7|923.2|0
1611130570000|2021-01-20 08:16:10|923.8||923.7||923.8||923.7||0
1611130580000|2021-01-20 08:16:20|923.8|923.3|923.8|923.3|923.8|923.3|923.8|923.3|0
1611130590000|2021-01-20 08:16:30|923.7|923.2|923.4|923|923.8|923.5|923.4|923|5405
1611130600000|2021-01-20 08:16:40|923.5|923.1|923.4|923|923.6|923.1|923.4|923|1546
1611130610000|2021-01-20 08:16:50|923.3|922.9|923|922.5|923.3|922.9|923|922.3|7236
1611130620000|2021-01-20 08:17:00||922.6||922.6||922.6||922.6|0
1611130630000|2021-01-20 08:17:10|922.9|922.3|922.8|922.5|922.9|922.5|922.5|922.2|8607
1611130640000|2021-01-20 08:17:20||922.3||922.5||922.5||922.3|172
1611130650000|2021-01-20 08:17:30|922.9|922.6|923.4|922.8|923.7|923.5|922.9|922.6|12011
1611130660000|2021-01-20 08:17:40|923.3|922.6|923.2|922.4|923.3|922.6|922.8|922.3|907
1611130670000|2021-01-20 08:17:50||922.3||922.4||922.4||922.3|0
1611130680000|2021-01-20 08:18:00|||||||||454
1611130690000|2021-01-20 08:18:10|923.1|922.5|922.9|922.5|923.2|923|922.8|922.4|4479
1611130700000|2021-01-20 08:18:20|922.8|922.4|922.8|922.5|922.9|922.5|922.8|922.4|1586
1611130710000|2021-01-20 08:18:30|922.9|922.6|923.2|922.8|923.2|922.8|922.9|922.5|7544
1611130720000|2021-01-20 08:18:40|923.1|922.7|923|922.7|923.1|922.7|923|922.7|0
1611130730000|2021-01-20 08:18:50|923.1|922.8|923.1|922.7|923.2|922.8|923.1|922.7|100
1611130740000|2021-01-20 08:19:00|923|922.5|923|922.5|923|922.5|922.9|922.4|194
1611130750000|2021-01-20 08:19:10|923.1|922.6|923.1|922.7|923.1|922.7|923.1|922.6|303
1611130760000|2021-01-20 08:19:20|923.2|922.8|923.7|923.5|923.7|923.5|923.2|922.8|6992
1611130770000|2021-01-20 08:19:30|923.6|923.4|923.3|923.1|923.7|923.4|923.2|922.8|1608
1611130790000|2021-01-20 08:19:50|923.2|922.9|923.6|923.1|923.7|923.3|923.2|922.8|2202
1611130800000|2021-01-20 08:20:00|923.5|922.8|923.8|923.3|924|923.4|923.2|922.7|23980
1611130810000|2021-01-20 08:20:10|923.9|923.4|923.9|923.4|923.9|923.6|923.7|923.1|1300
1611130820000|2021-01-20 08:20:20|924|923.5|923.9|923.6|924|923.7|923.9|923.4|263
1611130830000|2021-01-20 08:20:30|923.8|923.7|923.7|923.3|923.8|923.7|923.6|923.1|2814
1611130840000|2021-01-20 08:20:40|923.8|923.4|923.8|923.1|923.9|923.5|923.8|923.1|377
1611130850000|2021-01-20 08:20:50|923.7|923|923.6|923.1|923.7|923.1|923.6|923|0
1611130860000|2021-01-20 08:21:00|923.5|923|923.2|922.7|923.5|923.2|923.2|922.7|1360
1611130870000|2021-01-20 08:21:10|923.3|922.8|923.4|922.7|923.4|922.9|923.3|922.7|1000
1611130890000|2021-01-20 08:21:30||922.8||922.8||922.9||922.8|212
1611130900000|2021-01-20 08:21:40|923.3|922.7|922.3|921.9|923.3|922.8|922.2|921.8|15724
1611130910000|2021-01-20 08:21:50|922.2|921.8|922.6|922.3|922.6|922.3|922.2|921.8|6412
1611130920000|2021-01-20 08:22:00|922.7|922.4|923|922.5|923.3|922.9|922.6|922.4|7134
1611130930000|2021-01-20 08:22:10|922.9|922.6|922.8|922.5|922.9|922.6|922.8|922.5|0
1611130940000|2021-01-20 08:22:20|922.7|922.4|922.6|922.1|922.8|922.5|922.4|921.9|6616
1611130950000|2021-01-20 08:22:30|922.5|922.2|922.5|922.2|922.5|922.3|922.5|922.2|0
1611130960000|2021-01-20 08:22:40|922.4|922.1|921.9|921.4|922.4|922.1|921.7|921.3|3399
1611130970000|2021-01-20 08:22:50|922|921.5|922.1|921.6|922.1|921.6|922|921.5|0
1611130980000|2021-01-20 08:23:00|922|921.5|921.7|921.2|922|921.5|921.7|921.1|2948
1611131000000|2021-01-20 08:23:20|921.6|921.3|921.7|921.3|921.9|921.6|921.5|921.2|8407
1611131010000|2021-01-20 08:23:30|921.6|921.2|921.7|921.3|921.7|921.3|921.6|921.2|0
1611131020000|2021-01-20 08:23:40|921.6|921.2|921.8|921.2|921.9|921.5|921.6|921.2|2000
1611131030000|2021-01-20 08:23:50|921.7|921.3|921.5|921.2|921.9|921.7|921.5|921.2|5600
1611131040000|2021-01-20 08:24:00|921.6|921.5|921.4|921|921.7|921.5|921.4|921|9213
1611131050000|2021-01-20 08:24:10|921.3|920.9|921|920.7|921.3|921.1|921|920.6|27666
1611131060000|2021-01-20 08:24:20|920.9|920.6|920.5|920.2|921|920.6|920.3|920.2|24093
1611131070000|2021-01-20 08:24:30|920.7|920.3|919.9|919.8|920.7|920.5|919.9|919.7|12644
1611131080000|2021-01-20 08:24:40|919.8|919.7|918.3|918|919.8|919.7|918.3|918|16441
1611131090000|2021-01-20 08:24:50|918.4|918.1|918.9|918.7|918.9|918.7|918.3|918|14901
1611131100000|2021-01-20 08:25:00|919|918.8|919.3|919.1|919.5|919.1|919|918.4|10734
1611131110000|2021-01-20 08:25:10|919.5|919.3|919.6|918.8|920.1|919.8|919.5|918.8|9791
1611131120000|2021-01-20 08:25:20|919.5|919.1|918.6|918.1|919.6|919.2|918.4|918|6944
1611131130000|2021-01-20 08:25:30|918.1|918|918|917.7|918.7|918.4|917.6|917.2|22528
1611131140000|2021-01-20 08:25:40|917.9|917.6|918.2|917.7|918.4|917.7|917.5|917.4|20877
1611131150000|2021-01-20 08:25:50|918.1|917.8|919|918.9|919|918.9|918.1|917.6|18212
1611131160000|2021-01-20 08:26:00|919.1|919|919.7|919.3|919.7|919.3|919.1|919|3336
1611131170000|2021-01-20 08:26:10|919.8|919.7|919.4|918.8|920.5|920.1|919.4|918.8|8012
1611131180000|2021-01-20 08:26:20|919.3|918.9|919.3|918.9|919.6|919|919.3|918.8|8152
1611131190000|2021-01-20 08:26:30|919.4|919.2|919.4|919|919.4|919.2|919.3|918.9|398
1611131200000|2021-01-20 08:26:40|919.3|918.9|919|918.8|919.3|918.9|919|918.8|3
1611131210000|2021-01-20 08:26:50|919.2|918.9|919.2|919|919.2|919|919.1|918.8|141
1611131220000|2021-01-20 08:27:00|919.1|918.9|919.2|918.9|919.2|919|919.1|918.8|1000
1611131230000|2021-01-20 08:27:10||919||919||919||919|0
1611131240000|2021-01-20 08:27:20|919.1|918.9|919.2|919|919.2|919|919.1|918.8|1130
1611131250000|2021-01-20 08:27:30|919.1|918.9|918.3|918.1|919.2|919|918.3|918.1|4398
1611131260000|2021-01-20 08:27:40|918.2|917.7|918|917.7|918.2|918|917.9|917.4|9502
1611131280000|2021-01-20 08:28:00|917.7|917.5|917.6|917.2|917.7|917.6|917.4|917.2|763
1611131290000|2021-01-20 08:28:10|917.5|917.1|917.4|917|917.5|917.1|917.4|917|480
1611131300000|2021-01-20 08:28:20|917|916.8|917.4|917|917.6|917.2|917|916.8|9724
1611131310000|2021-01-20 08:28:30|917.3|916.8|917|916.7|917.3|917.1|917|916.5|1300
1611131320000|2021-01-20 08:28:40|917.1|916.8|917.3|917|917.3|917.1|917.1|916.8|2147
1611131330000|2021-01-20 08:28:50|917.4|917.1|917.1|916.7|917.4|917.3|916.9|916.6|8982
1611131340000|2021-01-20 08:29:00|917.2|916.8|917.3|916.9|917.3|916.9|917.2|916.7|3316
1611131350000|2021-01-20 08:29:10|917.2|916.4|917.8|917.5|918|917.7|916.9|916.3|20126
1611131370000|2021-01-20 08:29:30|917.7|917.4|917.7|917.4|917.7|917.5|917.7|917.2|1209
1611131380000|2021-01-20 08:29:40||917.5||917.4||917.5||917.4|0
1611131390000|2021-01-20 08:29:50|917.6|917.5|917.7|917.4|917.7|917.5|917.6|917.4|1837
1611131400000|2021-01-20 08:30:00|917.8|917.5|917.7|917.4|917.8|917.7|917.3|917|12581
1611131410000|2021-01-20 08:30:10|918|917.5|918.3|918|918.3|918|917|916.7|31602
1611131420000|2021-01-20 08:30:20|918.2|918.1|918|917.7|918.5|918.1|918|917.7|3782
1611131430000|2021-01-20 08:30:30|917.9|917.6|917.6|917.4|917.9|917.6|917.6|917|600
1611131440000|2021-01-20 08:30:40|917.7|917.5|918.3|917.9|918.4|917.9|917.7|917.5|4907
1611131450000|2021-01-20 08:30:50|918.4||918.4||918.4||918.3||0
1611131460000|2021-01-20 08:31:00|||||||||150
1611131470000|2021-01-20 08:31:10|918.5|918|919.9|919.3|919.9|919.3|918.5|918|7213
1611131480000|2021-01-20 08:31:20|919.8|919.2|920.5|920.2|920.5|920.2|919.5|919.2|4034
1611131490000|2021-01-20 08:31:30|920.2|920.1|920.4|920|920.5|920.1|920.1|919.9|2013
1611131500000|2021-01-20 08:31:40|920.5|920.1|920.5|920.1|920.5|920.1|920.5|920.1|0
1611131510000|2021-01-20 08:31:50|920.4|920|920.3|920|920.4|920|920.3|920|0
1611131520000|2021-01-20 08:32:00|920.4|920.1|921|920.7|921.3|920.9|920.4|920.1|3881
1611131530000|2021-01-20 08:32:10|920.9|920.6|919.9|919.4|920.9|920.6|919.3|919|13167
1611131540000|2021-01-20 08:32:20|919.8|919.5|919.4|919|919.9|919.6|919.4|919|3209
1611131550000|2021-01-20 08:32:30|919.5|919.1|918.9|918.5|919.8|919.4|918.5|918|11015
1611131560000|2021-01-20 08:32:40|919||919||919||918.9||0
1611131570000|2021-01-20 08:32:50|918.9|918.6|918.9|918.4|919|918.7|918.9|918.4|1190
1611131580000|2021-01-20 08:33:00|919|918.5|918.9|918.4|919|918.5|918.9|918.4|575
1611131590000|2021-01-20 08:33:10|918.8|918.2|918.5|918.2|918.8|918.2|918.5|918.2|4
1611131600000|2021-01-20 08:33:20|918.4|918.3|918.3|917.8|918.4|918.3|918.1|917.3|9543
1611131610000|2021-01-20 08:33:30|918.5|917.9|918.4|918.1|918.7|918.3|918.4|917.9|427
1611131620000|2021-01-20 08:33:40|918.5|918.2|918.4|918.1|918.5|918.3|918.4|918.1|643
1611131630000|2021-01-20 08:33:50|918.5|918.2|918.1|918|918.6|918.2|918.1|917.6|598
1611131640000|2021-01-20 08:34:00|918.2|917.9|918.4|918.1|918.4|918.1|918.2|917.8|5056
1611131650000|2021-01-20 08:34:10|918.6|918.2|918.7|918.3|918.8|918.3|918.6|918.2|2000
1611131660000|2021-01-20 08:34:20|918.9|918.4|919.5|919.1|919.5|919.1|918.9|918.4|3125
1611131670000|2021-01-20 08:34:30|919.4|919|918.9|918.3|919.4|919|918.9|918.3|1946
1611131680000|2021-01-20 08:34:40|918.8|918.2|917.7|917.4|919|918.9|917.5|917.3|32889
1611131690000|2021-01-20 08:34:50|917.6|917.5|917.5|917.4|917.6|917.5|917.4|917.3|800
1611131700000|2021-01-20 08:35:00|917.6|917.5|918.1|917.7|918.1|917.7|917.6|917.3|13637
1611131710000|2021-01-20 08:35:10|918.2|917.8|918.3|918.1|918.3|918.1|918.2|917.8|1830
1611131720000|2021-01-20 08:35:20|918.4|918|918.5|918.1|918.7|918.4|918.1|918|15000
1611131730000|2021-01-20 08:35:30||918.2||918.2||918.2||918.2|30
1611131740000|2021-01-20 08:35:40|918.7|918.6|918.3|918.2|918.7|918.6|918.3|918.1|24000
1611131750000|2021-01-20 08:35:50|918.4|918.3|918.5|918.3|918.5|918.4|918.4|918.2|1929
1611131760000|2021-01-20 08:36:00|918.4|918.2|918.5|918.3|918.5|918.4|918.4|918.2|1423
1611131770000|2021-01-20 08:36:10|918.6|918.5|918.6|918.3|918.6|918.5|918.6|918.3|13560
1611131780000|2021-01-20 08:36:20||918.4||918.4||918.4||918.4|0
1611131790000|2021-01-20 08:36:30|918.7|918.5|919.7|919.3|919.7|919.3|918.7|918.5|5672
1611131800000|2021-01-20 08:36:40|919.6|919.4|919.6|919.5|919.6|919.5|919.6|919.4|0
1611131810000|2021-01-20 08:36:50|919.5|919.4|919.6|919.3|919.6|919.4|919.4|919.3|252
1611131820000|2021-01-20 08:37:00|919.8|919.4|919.7|919.3|919.8|919.7|919.7|919.3|2425
1611131840000|2021-01-20 08:37:20|||||||||54
1611131850000|2021-01-20 08:37:30|919.6|919.2|919.5|919.2|919.6|919.2|919.3|919.2|284
1611131860000|2021-01-20 08:37:40|919.4|919.3|919.7|919.1|919.7|919.3|919.2|919|3291
1611131870000|2021-01-20 08:37:50|||||||||200
1611131880000|2021-01-20 08:38:00|919.6|919.2|919.4|919|919.6|919.2|919.3|918.9|5325
1611131890000|2021-01-20 08:38:10|919.3|919.2|919.5|919.4|919.5|919.4|919.2|919|14531
1611131900000|2021-01-20 08:38:20|919.6|919.2|919.5|919.2|919.6|919.5|919.4|919|17339
1611131910000|2021-01-20 08:38:30|919.4|919|919.4|919.1|919.4|919.1|919.3|919|200
1611131920000|2021-01-20 08:38:40||919||919||919||919|0
1611131930000|2021-01-20 08:38:50||919.1||919.1||919.1||919.1|0
1611131940000|2021-01-20 08:39:00|919.3|919|919.3|919|919.3|919.1|919.3|919|0
1611131950000|2021-01-20 08:39:10|919.4|919.1|919.9|919.6|919.9|919.8|919.4|919.1|8565
1611131960000|2021-01-20 08:39:20|919.8|919.4|919.8|919.7|919.8|919.7|919.8|919.4|70
1611131970000|2021-01-20 08:39:30|919.9|919.8|920|919.6|920.1|919.8|919.9|919.6|5922
1611131980000|2021-01-20 08:39:40|919.9|919.4|920|919.8|920|919.8|919.6|919.3|1200
1611131990000|2021-01-20 08:39:50|920.3|919.9|919.9|919.7|920.4|920.1|919.9|919.7|6156
1611132000000|2021-01-20 08:40:00|920|919.6|920.3|919.9|920.3|919.9|920|919.6|500
1611132010000|2021-01-20 08:40:10|920.4|920.1|921|920.7|921.3|920.8|920.4|920.1|3866
1611132020000|2021-01-20 08:40:20|920.9|920.8|920.9|920.5|920.9|920.8|920.9|920.4|1007
1611132030000|2021-01-20 08:40:30||920.7||920.7||920.7||920.7|0
1611132040000|2021-01-20 08:40:40|921.1|921|920.1|919.9|921.2|921|920|919.8|59227
1611132050000|2021-01-20 08:40:50|920.2|919.8|920|919.6|920.3|920.2|919.7|919.5|33495
1611132060000|2021-01-20 08:41:00|920.1|919.7|920|919.6|920.3|920.1|919.8|919.5|8927
1611132070000|2021-01-20 08:41:10|919.9|919.5|919.9|919.6|919.9|919.6|919.8|919.5|0
1611132080000|2021-01-20 08:41:20|919.8|919.5|918.8|918.7|919.8|919.5|918.8|918.7|13465
1611132090000|2021-01-20 08:41:30|918.9||918.9||918.9||918.9||2260
1611132100000|2021-01-20 08:41:40|919|918.8|919.2|918.8|919.4|919.3|918.9|918.7|40815
1611132110000|2021-01-20 08:41:50|919.3|918.9|919|918.7|919.3|919|919|918.7|4673
1611132120000|2021-01-20 08:42:00|918.9|918.6|918.6|918.3|918.9|918.6|918.3|918.2|11592
1611132130000|2021-01-20 08:42:10|918.8|918.4|918.5|918.2|919|918.7|918.5|918.2|5818
1611132140000|2021-01-20 08:42:20|918.3|918.3|918.2|918.1|918.4|918.3|918.2|918.1|2755
1611132150000|2021-01-20 08:42:30|918.3|918|918|917.7|918.3|918.1|918|917.6|8293
1611132160000|2021-01-20 08:42:40|918.4|917.8|919.8|919.6|919.8|919.6|918.4|917.8|20140
1611132170000|2021-01-20 08:42:50||919.4||919.4||919.4||919.4|0
1611132190000|2021-01-20 08:43:10|919.9|919.8|920.7|920.5|920.9|920.6|919.9|919.8|4367
1611132200000|2021-01-20 08:43:20|920.6|920.3|920.5|920.3|920.8|920.5|920.5|920.2|1702
1611132210000|2021-01-20 08:43:30|920.4|920|920.1|919.6|920.4|920|920.1|919.6|1201
1611132220000|2021-01-20 08:43:40|920.2||920.2||920.3||920.2||0
1611132240000|2021-01-20 08:44:00|920.3|920.1|920.4|919.9|920.5|920.4|920.3|919.6|3382
1611132250000|2021-01-20 08:44:10|920.7|920|921.3|920.9|921.7|921.4|920.7|920|21769
1611132260000|2021-01-20 08:44:20|921.2|921|921|920.8|921.2|921|920.6|920.3|3125
1611132270000|2021-01-20 08:44:30|920.9|920.6|920.9|920.6|921|920.9|920.7|920.4|8637
1611132280000|2021-01-20 08:44:40|921|920.5|920.9|920.6|921.2|920.8|920.9|920.5|3307
1611132290000|2021-01-20 08:44:50|921|920.7|920.9|920.6|921|920.7|920.9|920.6|0
1611132300000|2021-01-20 08:45:00|921.3|920.9|921.6|921.5|921.6|921.5|921|920.7|13025
1611132310000|2021-01-20 08:45:10|921.7|921.6|922.7|922.4|923.1|922.6|921.7|921.6|10936
1611132320000|2021-01-20 08:45:20|922.6|922.5|922.4|921.9|922.7|922.5|922|921.5|1815
1611132330000|2021-01-20 08:45:30|922.5|922|922.8|922.5|923.3|923.2|922.5|922|11048
1611132340000|2021-01-20 08:45:40|923|922.6|923.1|922.8|923.1|922.9|922.9|922.5|5000
1611132350000|2021-01-20 08:45:50|923|922.9|923|922.7|923.1|922.9|922.6|922.4|3437
1611132360000|2021-01-20 08:46:00|923.1|922.8|923|922.5|923.1|922.9|923|922.5|200
1611132370000|2021-01-20 08:46:10|922.9|922.6|922.9|922.7|923|922.7|922.8|922.5|1909
1611132380000|2021-01-20 08:46:20|922.8|922.6|922.8|922.4|922.9|922.7|922.6|922.4|1943
1611132390000|2021-01-20 08:46:30|922.7|922.5|921.9|921.7|922.7|922.5|921.5|921.2|27212
1611132400000|2021-01-20 08:46:40|922|921.8|921.5|921.2|922.1|921.8|921.5|921.2|515
1611132410000|2021-01-20 08:46:50|921.6|921.3|921.6|921.1|921.7|921.6|921.3|921|5475
1611132420000|2021-01-20 08:47:00|921.5|921|921.3|921|921.5|921.1|921.2|921|2669
1611132430000|2021-01-20 08:47:10|921.4|921.1|921|920.7|921.5|921.1|920.8|920.6|19546
1611132440000|2021-01-20 08:47:20|920.9|920.6|921|920.8|921|920.9|920.8|920.6|2512
1611132450000|2021-01-20 08:47:30|920.9|920.6|920.8|920.5|920.9|920.7|920.6|920.4|1564
1611132460000|2021-01-20 08:47:40|920.9|920.6|920.8|920.5|920.9|920.7|920.8|920.5|0
1611132470000|2021-01-20 08:47:50|920.9|920.6|920.5|920.3|920.9|920.7|920.4|920.3|2700
1611132480000|2021-01-20 08:48:00|920.6|920.4|920.6|920.4|920.8|920.6|920.6|920.3|3445
1611132490000|2021-01-20 08:48:10|920.5|920.3|919.9|919.7|920.5|920.4|919.9|919.7|1020
1611132500000|2021-01-20 08:48:20|920|919.9|919.5|919.2|920.6|920.2|919.5|919.2|25128
1611132510000|2021-01-20 08:48:30|919.4|919.1|919.3|919|919.5|919.1|919.3|919|700
1611132520000|2021-01-20 08:48:40|919.2|918.9|918.5|918.4|919.2|918.9|918.5|918.4|2606
1611132530000|2021-01-20 08:48:50|918.4|918.3|918|917.9|918.5|918.3|917.9|917.6|33677
1611132540000|2021-01-20 08:49:00|918.1|917.8|918.5|918.1|918.5|918.1|917.9|917.7|15834
1611132550000|2021-01-20 08:49:10|918.4|918.2|917.9|917.7|918.4|918.2|917.8|917.6|1535
1611132560000|2021-01-20 08:49:20|917.8|917.6|918.1|917.7|918.2|917.9|917.8|917.6|3854
1611132570000|2021-01-20 08:49:30|918.2|917.8|918.1|917.8|918.2|918|918|917.7|1100
1611132580000|2021-01-20 08:49:40|918.2|917.9|918.5|918.4|918.5|918.4|918.2|917.9|2363
1611132590000|2021-01-20 08:49:50|918.4|918.3|918.4|917.8|918.5|918.4|918.1|917.8|337
1611132600000|2021-01-20 08:50:00|918.5|917.9|918.9|918.4|919|918.6|918.5|917.9|2531
1611132610000|2021-01-20 08:50:10|918.8|918.3|918.7|918.4|918.8|918.4|918.7|918.3|100
1611132620000|2021-01-20 08:50:20|918.9|918.5|919|918.6|919|918.8|918.9|918.5|902
1611132630000|2021-01-20 08:50:30|918.9|918.5|918.3|918|919|918.5|918.3|918|2055
1611132640000|2021-01-20 08:50:40|918.5|918.1|918.7|918.3|918.7|918.3|918.5|918|766
1611132650000|2021-01-20 08:50:50|918.9|918.4|919.3|918.9|919.4|918.9|918.9|918.4|1382
1611132660000|2021-01-20 08:51:00|919.4|918.8|919.4|918.9|919.5|918.9|919.3|918.7|0
1611132670000|2021-01-20 08:51:10|919.6|919|919.6|919.2|919.8|919.3|919.6|919|2200
1611132680000|2021-01-20 08:51:20|919.8|919.3|919.8|919.4|919.8|919.4|919.7|919.3|284
1611132690000|2021-01-20 08:51:30|919.9|919.5|919.5|919.2|919.9|919.7|919.5|919.1|2165
1611132700000|2021-01-20 08:51:40|919.4|919.1|919.4|919.3|919.7|919.6|919.3|919|11507
1611132710000|2021-01-20 08:51:50|919.3|919.1|919|918.7|919.3|919.1|918.9|918.6|1384
1611132720000|2021-01-20 08:52:00|918.9|918.5|919.4|919|919.4|919|918.9|918.5|6900
1611132730000|2021-01-20 08:52:10|919.3|919.1|919.5|919.1|919.6|919.4|919.3|919.1|3886
1611132740000|2021-01-20 08:52:20|919.4||919.2||919.4||919.2||0
1611132750000|2021-01-20 08:52:30|919.4|919.2|919.4|919.1|919.5|919.2|919.4|919.1|479
1611132760000|2021-01-20 08:52:40|919.5|919.2|919.1|919|919.5|919.4|919.1|919|3897
1611132770000|2021-01-20 08:52:50|919|918.8|918.8|918.7|919.1|918.8|918.8|918.5|3009
1611132780000|2021-01-20 08:53:00|918.9|918.8|919.3|919.1|919.4|919.2|918.9|918.7|4189
1611132790000|2021-01-20 08:53:10|919.4|919.2|919.2|919|919.4|919.3|919.1|918.7|2080
1611132800000|2021-01-20 08:53:20|919|918.9|918.9|918.7|919|918.9|918.8|918.6|1100
1611132810000|2021-01-20 08:53:30||918.6||918.7||918.7||918.6|0
1611132820000|2021-01-20 08:53:40|918.8|918.6|918.8|918.3|918.9|918.7|918.5|918.3|7125
1611132830000|2021-01-20 08:53:50|918.7|918.4|918.6|918.4|918.7|918.4|918.5|918.3|0
1611132840000|2021-01-20 08:54:00|918.5|918.3|918.5|918.3|918.6|918.4|918.3|918.2|4746
1611132850000|2021-01-20 08:54:10|918.4|918.2|918.9|918.5|918.9|918.5|918.4|918.2|3994
1611132860000|2021-01-20 08:54:20|918.8|918.6|919|918.7|919.1|919|918.8|918.6|6186
1611132870000|2021-01-20 08:54:30|918.9|918.6|918.9|918.5|919|918.8|918.8|918.5|1774
1611132880000|2021-01-20 08:54:40|918.7|918.4|918.9|918.5|919|918.7|918.6|918.3|5729
1611132890000|2021-01-20 08:54:50|919||918.9||919||918.9||0
1611132900000|2021-01-20 08:55:00|919||919||919||919||0
1611132910000|2021-01-20 08:55:10|919.1|918.6|919.4|919.1|919.4|919.1|919|918.6|2963
1611132920000|2021-01-20 08:55:20|919.6|919.2|919.3|919.1|919.6|919.3|919.1|918.9|4860
1611132930000|2021-01-20 08:55:30|919.2|919|919.1|918.8|919.3|919.1|919.1|918.8|2700
1611132940000|2021-01-20 08:55:40|919.2|918.9|919.3|919.1|919.3|919.1|919.2|918.9|1505
1611132950000|2021-01-20 08:55:50|919.5|919.2|919.5|919.3|919.5|919.3|919.5|919.2|1137
1611132960000|2021-01-20 08:56:00|919.6|919.4|919.6|919.1|919.6|919.5|919.4|919.1|2757
1611132970000|2021-01-20 08:56:10|919.5|919.2|919.6|919.1|919.6|919.3|919.5|919.1|0
1611132980000|2021-01-20 08:56:20|919.7|919.3|919.8|919.6|919.8|919.6|919.7|919.3|1296
1611132990000|2021-01-20 08:56:30|919.9|919.7|919.9|919.5|920|919.8|919.6|919.4|1851
1611133000000|2021-01-20 08:56:40|920|919.6|920|919.7|920|919.7|919.9|919.6|0
1611133020000|2021-01-20 08:57:00|919.9|919.6|918.2|918|919.9|919.6|918.1|917.9|100074
1611133030000|2021-01-20 08:57:10|918.4|918.1|918.4|918.2|918.5|918.4|918.3|918|8634
1611133040000|2021-01-20 08:57:20|918.3|918|918.3|918|918.3|918|918.2|917.9|927
1611133050000|2021-01-20 08:57:30|918.2|918.1|918.2|918|918.3|918.2|918.2|917.9|1713
1611133060000|2021-01-20 08:57:40|918.3|918.1|918.3|918.1|918.3|918.2|918.3|918|288
1611133070000|2021-01-20 08:57:50|918.2|918|918.3|918|918.3|918|918.2|917.9|0
1611133080000|2021-01-20 08:58:00|918.4|918.1|918.4|918.2|918.4|918.2|918.2|917.9|1794
1611133090000|2021-01-20 08:58:10|918.5|918.3|918.7|918.4|919.1|918.8|918.5|918.3|3185
1611133100000|2021-01-20 08:58:20|918.8|918.6|918.3|918|918.8|918.6|918.1|918|10193
1611133110000|2021-01-20 08:58:30|918.4|918.1|918.8|918.5|918.8|918.5|918.3|918|3918
1611133120000|2021-01-20 08:58:40|918.9|918.6|918.9|918.5|918.9|918.7|918.9|918.5|2000
1611133130000|2021-01-20 08:58:50|918.8|918.6|918.9|918.5|918.9|918.7|918.8|918.5|0
1611133140000|2021-01-20 08:59:00|919|918.6|918.9|918.5|919|918.9|918.9|918.5|1241
1611133150000|2021-01-20 08:59:10|919|918.6|919.1|918.9|919.1|918.9|918.9|918.5|3300
1611133160000|2021-01-20 08:59:20|919|918.8|919.5|918.9|919.5|919|919|918.7|1879
1611133170000|2021-01-20 08:59:30|919.6|919|919.8|919.5|920|919.5|919.6|919|582
1611133180000|2021-01-20 08:59:40|919.9|919.6|919.9|919.7|919.9|919.7|919.9|919.6|100
1611133190000|2021-01-20 08:59:50|919.8|919.6|919.8|919.3|919.8|919.6|919.8|919.3|600
1611133200000|2021-01-20 09:00:00|919.9|919.5|919.8|919.3|919.9|919.6|919.8|919.3|0
1611133210000|2021-01-20 09:00:10|919.9|919.4|920|919.5|920|919.5|919.9|919.4|3000
1611133220000|2021-01-20 09:00:20|919.9|919.3|919.7|919.5|919.9|919.5|919.5|919.1|321
1611133230000|2021-01-20 09:00:30||919.4||919.5||919.5||919.4|0
1611133240000|2021-01-20 09:00:40|919.6|919.4|919.7|919.5|919.7|919.5|919.6|919.4|0
1611133260000|2021-01-20 09:01:00|919.8|919.6|920|919.7|920|919.7|919.8|919.6|1347
1611133270000|2021-01-20 09:01:10||919.8||919.9||919.9||919.7|1000
1611133280000|2021-01-20 09:01:20|920.1|920|920.4|920.1|920.5|920.1|920.1|919.8|2612
1611133290000|2021-01-20 09:01:30|920.5||920.4||920.5||920.4||0
1611133300000|2021-01-20 09:01:40|920.3|920|920.2|920.1|920.4|920.1|920.2|920|0
1611133310000|2021-01-20 09:01:50|920.3|920|919.5|919.3|920.4|920|919.5|919.3|3152
1611133320000|2021-01-20 09:02:00|919.4|919.1|919.5|919.3|919.5|919.3|919.3|919.1|1450
1611133330000|2021-01-20 09:02:10|919.7|919.4|919.9|919.5|919.9|919.5|919.7|919.4|626
1611133340000|2021-01-20 09:02:20|919.8|919.6|919.5|919.1|920|919.7|919|918.9|14411
1611133350000|2021-01-20 09:02:30|919.6|919.2|919.7|919.3|919.7|919.5|919.5|919.2|3869
1611133360000|2021-01-20 09:02:40|919.8|919.4|920|919.7|920|919.7|919.8|919.4|1776
1611133370000|2021-01-20 09:02:50|919.9|919.6|919.7|919.3|919.9|919.6|919.5|919.1|3000
1611133380000|2021-01-20 09:03:00|919.8|919.4|919.5|919.3|919.9|919.6|919.3|919.1|1531
1611133390000|2021-01-20 09:03:10|919.6|919.4|919.8|919.6|920|919.6|919.6|919.4|10000
1611133410000|2021-01-20 09:03:30|920.1|919.7|919.9|919.8|920.1|920|919.9|919.7|25481
1611133420000|2021-01-20 09:03:40|919.8|919.6|919.8|919.5|919.9|919.7|919.8|919.5|1175
1611133430000|2021-01-20 09:03:50|919.7|919.6|920.1|920|920.1|920|919.6|919.5|54543
1611133440000|2021-01-20 09:04:00|920|919.9|919.7|919.6|920|919.9|919.7|919.5|19792
1611133450000|2021-01-20 09:04:10|919.8|919.7|920.1|919.8|920.1|919.8|919.8|919.7|1889
1611133460000|2021-01-20 09:04:20|920|919.9|920.1|919.9|920.2|920.1|920|919.9|4403
1611133470000|2021-01-20 09:04:30|||||||||1000
1611133480000|2021-01-20 09:04:40|920.2|920|920.3|920.2|920.4|920.2|920.1|919.9|11983
1611133490000|2021-01-20 09:04:50||920||920.2||920.2||920|0
1611133500000|2021-01-20 09:05:00|920.4|920|920.7|920.4|920.8|920.4|920.3|920|5161
1611133510000|2021-01-20 09:05:10|920.8||920.8||920.9||920.8||0
1611133530000|2021-01-20 09:05:30|920.7||920.7||920.7||920.7||0
1611133540000|2021-01-20 09:05:40|920.8|920.5|920.8|920.6|920.9|920.6|920.8|920.4|11
1611133550000|2021-01-20 09:05:50|920.9|920.7|920.8|920.6|920.9|920.7|920.8|920.6|1500
1611133560000|2021-01-20 09:06:00|920.7|920.5|920.8|920.6|920.8|920.6|920.7|920.4|350
1611133580000|2021-01-20 09:06:20|920.9|920.7|920.8|920.6|920.9|920.8|920.8|920.5|5610
1611133600000|2021-01-20 09:06:40|920.7||920.7||920.7||920.7||0
1611133620000|2021-01-20 09:07:00|920.6|920.4|920.8|920.5|920.8|920.5|920.4|920.2|2870
1611133640000|2021-01-20 09:07:20|920.9|920.6|921.7|921.4|921.7|921.4|920.9|920.6|3616
1611133650000|2021-01-20 09:07:30|921.8|921.5|921.9|921.7|921.9|921.8|921.5|921.5|1872
1611133660000|2021-01-20 09:07:40|922|921.9|922.7|922.3|922.7|922.4|922|921.6|63105
1611133670000|2021-01-20 09:07:50|922.6|922.2|922.6|922.4|922.6|922.4|922.4|922.1|3010
1611133680000|2021-01-20 09:08:00|922.5|922.3|923.1|922.8|923.1|922.8|922.5|922.3|11645
1611133690000|2021-01-20 09:08:10|923|922.7|921.6|921.4|923.5|923.4|921.6|921.3|73377
1611133700000|2021-01-20 09:08:20|921.5|921.3|921.8|921.5|921.8|921.5|921.4|921.3|5738
1611133710000|2021-01-20 09:08:30|921.6|921.3|921.8|921.5|921.9|921.6|921.4|921.1|3344
1611133720000|2021-01-20 09:08:40|921.7|921.4|921.8|921.6|922.2|922.1|921.6|921.3|27767
1611133750000|2021-01-20 09:09:10|921.7|921.5|922.5|922.4|922.6|922.4|921.7|921.5|7308
1611133760000|2021-01-20 09:09:20|922.6|922.2|922.5|922.2|922.6|922.5|922.5|922.2|5080
1611133770000|2021-01-20 09:09:30|922.6|922.3|922.1|921.8|922.6|922.3|922.1|921.8|6603
1611133780000|2021-01-20 09:09:40|922.2|921.9|922.3|922.1|922.7|922.6|922.2|921.9|18025
1611133790000|2021-01-20 09:09:50|922.4|922|921.9|921.6|922.4|922|921.8|921.5|1844
1611133800000|2021-01-20 09:10:00|922|921.7|921.9|921.6|922|921.8|921.9|921.6|2029
1611133810000|2021-01-20 09:10:10|922|921.7|922.5|922.2|922.9|922.7|922|921.7|34123
1611133820000|2021-01-20 09:10:20|922.4|922.1|922.9|922.5|922.9|922.5|922.3|922|4131
1611133830000|2021-01-20 09:10:30|923|922.6|923|922.7|923.1|922.7|922.9|922.6|1100
1611133840000|2021-01-20 09:10:40|923.2|923.1|922.8|922.5|923.3|923.1|922.8|922.5|14747
1611133850000|2021-01-20 09:10:50|922.9|922.4|922.6|922.2|922.9|922.6|922.3|922.1|3183
1611133860000|2021-01-20 09:11:00|922.5|922.3|922.5|922.2|922.6|922.4|922.5|922.2|1000
1611133870000|2021-01-20 09:11:10|922.6|922.3|922.9|922.6|923|922.6|922.6|922.3|2410
1611133880000|2021-01-20 09:11:20|923.2|923.1|922.7|922.6|923.2|923.1|922.7|922.4|32178
1611133890000|2021-01-20 09:11:30|922.6|922.5|922.7|922.5|922.7|922.5|922.6|922.5|0
1611133900000|2021-01-20 09:11:40|922.6||922.6||922.6||922.6||0
1611133910000|2021-01-20 09:11:50|922.7|922.6|922.8|922.6|922.8|922.6|922.6|922.5|4153
1611133920000|2021-01-20 09:12:00|922.9|922.7|923.4|923.2|923.4|923.2|922.9|922.7|5572
1611133930000|2021-01-20 09:12:10|923.6|923.3|924.3|924.2|924.5|924.2|923.6|923.3|11872
1611133940000|2021-01-20 09:12:20|924.6|924.3|924|923.8|924.7|924.4|924|923.8|23738
1611133950000|2021-01-20 09:12:30|923.9|923.7|923.8|923.6|923.9|923.7|923.8|923.6|800
1611133960000|2021-01-20 09:12:40|923.7|923.5|923.6|923.3|923.7|923.5|923.6|923.3|1017
1611133970000|2021-01-20 09:12:50|923.7|923.5|923.8|923.6|923.8|923.6|923.7|923.5|1153
1611133980000|2021-01-20 09:13:00|923.7|923.5|923.6|923.2|923.7|923.5|923.6|923.2|615
1611134000000|2021-01-20 09:13:20|923.7|923.3|923.7|923.5|923.7|923.6|923.6|923.3|149
1611134010000|2021-01-20 09:13:30|923.6|923.4|923.7|923.4|923.7|923.4|923.4|923.2|1522
1611134020000|2021-01-20 09:13:40|923.6|923.5|923.3|923.1|923.6|923.6|923.2|923.1|1861
1611134030000|2021-01-20 09:13:50|923.4|923.2|923.3|923.1|923.4|923.2|923.3|923.1|1204
1611134040000|2021-01-20 09:14:00|923.4|923.2|923.4|923.2|923.4|923.2|923.3|923.2|3000
1611134050000|2021-01-20 09:14:10|923.3|923.1|923.4|923|923.4|923.1|923.1|922.9|4102
1611134060000|2021-01-20 09:14:20|923.3||923.4||923.4||923.3||0
1611134070000|2021-01-20 09:14:30|923.3||923.3||923.4||923.3||0
1611134080000|2021-01-20 09:14:40|923.2|922.9|923.4|923.2|923.4|923.2|923.1|922.9|280
1611134090000|2021-01-20 09:14:50|923.3|923.3|923.3|923|923.4|923.3|923.2|922.9|3008
1611134100000|2021-01-20 09:15:00|923.4|923.1|923.3|923.2|923.4|923.2|923.3|923.1|33
1611134110000|2021-01-20 09:15:10|923.4||923.4||923.4||923.4||0
1611134120000|2021-01-20 09:15:20|923.3|923|923.2|923|923.3|923.2|923.1|922.9|1582
1611134130000|2021-01-20 09:15:30|923.1|922.9|923.1|922.9|923.1|922.9|923|922.9|0
1611134140000|2021-01-20 09:15:40|923.2|923|923.2|923|923.2|923|923.2|923|650
1611134150000|2021-01-20 09:15:50|923.3|923.1|923.2|923|923.3|923.2|923.2|923|2716
1611134160000|2021-01-20 09:16:00|923.3|923.1|923.2|923|923.3|923.2|923.2|922.9|2163
1611134180000|2021-01-20 09:16:20|923.1|922.9|923.1|923|923.1|923|923.1|922.9|2911
1611134190000|2021-01-20 09:16:30|923.2|923.1|923.3|923.1|923.4|923.3|923.1|923.1|5089
1611134200000|2021-01-20 09:16:40|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|0
1611134210000|2021-01-20 09:16:50|923.6|923.5|923.8|923.6|923.8|923.6|923.6|923.5|15027
1611134230000|2021-01-20 09:17:10|923.9|923.7|924.3|924|924.4|924|923.9|923.7|7863
1611134240000|2021-01-20 09:17:20|924.4||924.3||924.4||924.3||0
1611134250000|2021-01-20 09:17:30|||||||||1
1611134260000|2021-01-20 09:17:40|924.4|924.1|924.8|924.4|924.8|924.4|924.4|924.1|1334
1611134270000|2021-01-20 09:17:50|924.9|924.5|925.8|925.6|925.8|925.6|924.9|924.5|4012
1611134280000|2021-01-20 09:18:00|925.9|925.7|925.8|925.6|926.2|926.1|925.7|925.5|35076
1611134290000|2021-01-20 09:18:10|925.7|925.3|925.5|925.2|925.7|925.4|925.5|925.1|1380
1611134300000|2021-01-20 09:18:20|925.6|925.3|925.7|925.5|925.8|925.6|925.6|925.3|2144
1611134310000|2021-01-20 09:18:30|925.6|925.4|925.7|925.4|925.7|925.5|925.5|925.3|1588
1611134320000|2021-01-20 09:18:40|925.6|925.5|925.8|925.5|925.8|925.5|925.5|925.5|445
1611134330000|2021-01-20 09:18:50|925.7||925.8||925.8||925.7||0
1611134340000|2021-01-20 09:19:00|926.1|925.6|926.1|925.8|926.1|925.9|926|925.6|9000
1611134350000|2021-01-20 09:19:10|926.5|925.9|926.4|926.1|926.7|926.4|926.2|925.9|9477
1611134360000|2021-01-20 09:19:20|926.6|926.2|927.3|927.1|927.5|927.2|926.4|926.2|3970
1611134370000|2021-01-20 09:19:30|927.5|927.2|927.8|927.4|927.9|927.5|927.4|927.2|338
1611134380000|2021-01-20 09:19:40|927.9|927.5|927.8|927.4|928.1|927.9|927.8|927.4|5668
1611134390000|2021-01-20 09:19:50|927.9|927.5|928.2|927.8|928.2|927.9|927.9|927.5|3683
1611134400000|2021-01-20 09:20:00|928.3|927.9|928.8|928.6|928.9|928.6|928.3|927.9|3466
1611134420000|2021-01-20 09:20:20|928.7|928.7|928.7|928.4|928.8|928.7|928.5|928.2|396
1611134430000|2021-01-20 09:20:30|928.8|928.5|928.9|928.7|928.9|928.8|928.7|928.5|541
1611134440000|2021-01-20 09:20:40|928.8|928.6|928.6|928.3|928.8|928.6|928.5|928.2|553
1611134450000|2021-01-20 09:20:50|928.7|928.4|929.4|929.2|929.4|929.2|928.7|928.4|2032
1611134460000|2021-01-20 09:21:00|929.3|929.1|929.4|929|929.4|929.1|929.3|929|618
1611134470000|2021-01-20 09:21:10|929.6|929.1|929.9|929.6|930|929.6|929.5|929.1|1532
1611134480000|2021-01-20 09:21:20||929.5||929.5||929.6||929.5|0
1611134490000|2021-01-20 09:21:30|930|929.6|929.9|929.7|930|929.8|929.9|929.6|0
1611134500000|2021-01-20 09:21:40||929.8||929.8||929.8||929.7|226
1611134510000|2021-01-20 09:21:50|929.7|929.7|930|929.8|930|929.8|929.5|929.2|6216
1611134520000|2021-01-20 09:22:00|929.9|929.7|929.9|929.7|929.9|929.7|929.9|929.5|0
1611134530000|2021-01-20 09:22:10|929.8|929.6|930|929.7|930|929.7|929.8|929.5|500
1611134540000|2021-01-20 09:22:20|929.9|929.6|930.5|930.3|930.5|930.3|929.9|929.6|2820
1611134550000|2021-01-20 09:22:30|930.4|930.2|930.4|929.8|930.4|930.2|930.4|929.8|0
1611134560000|2021-01-20 09:22:40|930.3|929.9|930|929.8|930.3|929.9|930|929.8|1730
1611134570000|2021-01-20 09:22:50|930.1|929.7|929.8|929.5|930.1|930|929.8|929.5|3273
1611134580000|2021-01-20 09:23:00||929.4||929.4||929.4||929.3|0
1611134590000|2021-01-20 09:23:10||929.6||929.6||929.6||929.4|344
1611134600000|2021-01-20 09:23:20|929.7|929.4|929.4|929.3|929.7|929.4|929.4|929.2|1468
1611134610000|2021-01-20 09:23:30|929.3|929.2|929.4|929.2|929.4|929.2|929.3|929.2|20
1611134620000|2021-01-20 09:23:40|929.3|929.3|929.8|929.6|930|929.7|929.3|929.2|9463
1611134630000|2021-01-20 09:23:50|929.6|929.5|929.7|929.5|930|929.7|929.6|929.3|2819
1611134640000|2021-01-20 09:24:00|929.8|929.6|930|929.8|930|929.8|929.8|929.6|600
1611134650000|2021-01-20 09:24:10|930.1|929.9|929.7|929.6|930.2|930|929.7|929.4|2947
1611134660000|2021-01-20 09:24:20|929.9|929.7|929.5|929.3|930|929.7|929.4|929.2|4198
1611134670000|2021-01-20 09:24:30||929.4||929.4||929.4||929.4|0
1611134680000|2021-01-20 09:24:40|929.7|929.5|929.8|929.5|929.8|929.5|929.6|929.5|500
1611134690000|2021-01-20 09:24:50||929.6||929.7||929.7||929.6|50
1611134700000|2021-01-20 09:25:00|929.7|929.5|929.8|929.5|929.8|929.6|929.7|929.4|656
1611134710000|2021-01-20 09:25:10|929.7|929.4|929.5|929.3|929.8|929.5|929.5|929.3|2365
1611134720000|2021-01-20 09:25:20|929.7|929.4|928.4|928.2|929.8|929.4|928.1|928|45272
1611134730000|2021-01-20 09:25:30|928.3|928.3|928.2|928|928.5|928.3|928.2|928|3678
1611134740000|2021-01-20 09:25:40|928.1|927.9|927.7|927.4|928.1|927.9|927.7|927.3|3997
1611134760000|2021-01-20 09:26:00|927.6|927.3|927.5|927.3|927.6|927.3|927.5|927.3|470
1611134770000|2021-01-20 09:26:10|927.4|927.4|927.3|927|927.4|927.4|927.1|927|2610
1611134780000|2021-01-20 09:26:20|927.2|926.9|927.1|926.9|927.2|926.9|927.1|926.9|1741
1611134790000|2021-01-20 09:26:30|927|926.6|927|926.8|927.1|926.9|926.8|926.5|2523
1611134800000|2021-01-20 09:26:40|926.9|926.6|926.9|926.6|927|926.6|926.7|926.5|3148
1611134810000|2021-01-20 09:26:50|926.8||926.8||926.8||926.7||500
1611134820000|2021-01-20 09:27:00|926.7|926.7|927|926.7|927|926.9|926.7|926.6|7277
1611134830000|2021-01-20 09:27:10|927.1|926.8|927.2|927.1|927.3|927.1|927.1|926.8|11101
1611134840000|2021-01-20 09:27:20|927.1|926.8|926.4|926.1|927.1|926.8|926.4|926|4050
1611134850000|2021-01-20 09:27:30||926||926.1||926.1||926|0
1611134860000|2021-01-20 09:27:40|926.3|926.2|926.4|926.2|926.4|926.2|926.3|926.2|0
1611134870000|2021-01-20 09:27:50|926.5|926.3|926.8|926.6|927.2|926.8|926.5|926.3|12252
1611134880000|2021-01-20 09:28:00|926.9|926.5|927|926.6|927|926.6|926.8|926.5|0
1611134890000|2021-01-20 09:28:10|927.1|926.7|927|926.6|927.1|926.9|927|926.6|1430
1611134900000|2021-01-20 09:28:20|926.9|926.5|927|926.6|927|926.6|926.8|926.5|0
1611134920000|2021-01-20 09:28:40|927.1|926.7|927.1|926.8|927.1|926.8|927.1|926.7|0
1611134930000|2021-01-20 09:28:50|927.2|927|927.4|927.2|927.4|927.2|927.1|926.7|32799
1611134940000|2021-01-20 09:29:00|927.5|927.3|927.8|927.7|927.8|927.7|927.5|927.2|15058
1611134950000|2021-01-20 09:29:10|927.9|927.8|927.9|927.8|928.1|927.8|927.9|927.7|1589
1611134960000|2021-01-20 09:29:20|928|927.9|928.2|928.1|928.2|928.1|928|927.9|2104
1611134970000|2021-01-20 09:29:30|928.3|928|928.4|928.1|928.5|928.1|928.3|928|1616
1611134980000|2021-01-20 09:29:40|928.3|928|928|927.8|928.3|928.1|928|927.8|3113
1611134990000|2021-01-20 09:29:50|927.9|927.6|927.8|927.7|927.9|927.7|927.8|927.3|624
1611135000000|2021-01-20 09:30:00|927.7|927.5|927.8|927.5|927.9|927.6|927.6|927.3|1710
1611135010000|2021-01-20 09:30:10|927.7|927.6|927.8|927.5|927.8|927.7|927.7|927.4|0
1611135020000|2021-01-20 09:30:20|927.7|927.4|927.7|927.5|927.8|927.5|927.7|927.4|0
1611135030000|2021-01-20 09:30:30|927.8|927.4|927.7|927.5|927.8|927.5|927.7|927.4|0
1611135040000|2021-01-20 09:30:40|927.8|927.4|927.8|927.5|927.8|927.6|927.7|927.4|330
1611135050000|2021-01-20 09:30:50|927.7|927.6|927.7|927.4|927.8|927.7|927.7|927.4|0
1611135060000|2021-01-20 09:31:00|927.8|927.6|927.7|927.4|927.8|927.6|927.7|927.4|248
1611135070000|2021-01-20 09:31:10|927.8|927.5|927.8|927.7|927.8|927.7|927.8|927.5|0
1611135080000|2021-01-20 09:31:20|928|927.8|928|927.7|928.1|928|928|927.7|2584
1611135090000|2021-01-20 09:31:30|928.1|927.8|928.1|928|928.2|928.1|928.1|927.8|1511
1611135100000|2021-01-20 09:31:40|928|927.8|927.6|927.5|928|927.8|927.6|927.4|1583
1611135130000|2021-01-20 09:32:10|927.7|927.4|927.7|927.6|927.8|927.6|927.7|927.4|1100
1611135140000|2021-01-20 09:32:20|927.8|927.7|927.9|927.8|928.1|927.8|927.8|927.7|518
1611135150000|2021-01-20 09:32:30|927.8|927.6|927.7|927.5|927.8|927.6|927.7|927.5|409
1611135160000|2021-01-20 09:32:40|927.6|927.6|927.7|927.4|927.7|927.6|927.5|927.4|1004
1611135170000|2021-01-20 09:32:50|927.6|927.5|927.8|927.6|927.9|927.7|927.6|927.5|647
1611135180000|2021-01-20 09:33:00|927.7|927.5|927.7|927.5|927.7|927.5|927.7|927.5|1000
1611135190000|2021-01-20 09:33:10|927.6|927.4|927.7|927.4|927.7|927.4|927.2|927|7305
1611135200000|2021-01-20 09:33:20|927.8|927.5|927.8|927.6|927.8|927.6|927.8|927.5|0
1611135210000|2021-01-20 09:33:30|928|927.7|928|927.8|928|927.8|927.9|927.7|586
1611135220000|2021-01-20 09:33:40|927.9|927.7|927.8|927.6|927.9|927.8|927.8|927.6|942
1611135230000|2021-01-20 09:33:50|927.7|927.5|927.4|927.1|927.8|927.6|927.2|926.9|9350
1611135240000|2021-01-20 09:34:00|927.1|927|927.1|926.8|927.4|927|926.8|926.7|2612
1611135250000|2021-01-20 09:34:10|927.2|926.9|927.6|927.2|927.6|927.3|927.2|926.9|3531
1611135260000|2021-01-20 09:34:20|927.7|927.3|927.9|927.6|927.9|927.6|927.6|927.3|0
1611135270000|2021-01-20 09:34:30|928.1|927.7|928|927.6|928.1|927.8|927.9|927.6|1000
1611135280000|2021-01-20 09:34:40|927.9||927.9||928||927.8||0
1611135290000|2021-01-20 09:34:50|928|927.7|927.9|927.7|928|927.7|927.9|927.6|0
1611135300000|2021-01-20 09:35:00|928|927.6|928.5|928.1|928.6|928.4|927.9|927.6|9430
1611135310000|2021-01-20 09:35:10|928.4|928|928.6|928.4|928.7|928.4|928.3|928|600
1611135320000|2021-01-20 09:35:20|928.7|928.5|928.7|928.5|928.8|928.6|928.6|928.4|923
1611135330000|2021-01-20 09:35:30|928.8|928.6|928.6|928.4|928.8|928.6|928.5|928.4|993
1611135340000|2021-01-20 09:35:40|928.7|928.5|928.6|928.2|928.7|928.6|928.6|928.2|187
1611135350000|2021-01-20 09:35:50|929.1|929|928.5|928.3|929.1|929|928.5|928.2|109491
1611135370000|2021-01-20 09:36:10|928.4|928.2|928.3|928.2|928.4|928.2|928.3|928.1|914
1611135380000|2021-01-20 09:36:20|928.4|928.1|928.6|928.4|928.6|928.4|928.3|928.1|2750
1611135390000|2021-01-20 09:36:30|928.5|928.3|928.5|928.1|928.6|928.4|928.5|928.1|4769
1611135400000|2021-01-20 09:36:40|928.4|928.2|928.3|928.1|928.4|928.2|928.3|928.1|0
1611135410000|2021-01-20 09:36:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|0
1611135420000|2021-01-20 09:37:00|928.5|928.3|928.5|928.2|928.8|928.6|928.5|928.1|14806
1611135430000|2021-01-20 09:37:10|928.6|928.3|928.6|928.3|928.8|928.6|928.6|928.3|1861
1611135440000|2021-01-20 09:37:20|928.5|928.2|928.4|928.2|928.5|928.3|928.3|928.1|645
1611135460000|2021-01-20 09:37:40|928.3||928.3||928.3||928.3||0
1611135470000|2021-01-20 09:37:50|928.5|928.4|928.4|928.2|928.6|928.4|928.4|928.2|15000
1611135480000|2021-01-20 09:38:00|928.5|928.3|928.6|928.2|928.6|928.3|928.4|928.2|0
1611135490000|2021-01-20 09:38:10|928.5|928.3|928.4|928.2|928.5|928.3|928.4|928.2|0
1611135500000|2021-01-20 09:38:20|928.3|928.1|928.2|928.1|928.3|928.1|927.9|927.7|6201
1611135530000|2021-01-20 09:38:50|928.3|928.2|928.2|928.1|928.3|928.2|928.2|928.1|2907
1611135540000|2021-01-20 09:39:00|928.1|928|928.1|927.7|928.2|928|928.1|927.7|1588
1611135550000|2021-01-20 09:39:10||927.8||927.8||927.8||927.7|0
1611135560000|2021-01-20 09:39:20|928|927.7|927.7|927.5|928|927.7|927.7|927.5|1050
1611135570000|2021-01-20 09:39:30|927.8|927.4|927.7|927.5|927.8|927.6|927.7|927.4|1
1611135580000|2021-01-20 09:39:40|927.8|927.4|927.7|927.5|927.8|927.6|927.6|927.4|550
1611135590000|2021-01-20 09:39:50|927.8|927.4|927.7|927.5|927.8|927.5|927.7|927.4|0
1611135600000|2021-01-20 09:40:00||927.4||927.5||927.5||927.4|0
1611135610000|2021-01-20 09:40:10|927.8|927.6|927.6|927.3|927.8|927.6|927.5|927.3|1750
1611135620000|2021-01-20 09:40:20||927.4||927.4||927.4||927.3|0
1611135630000|2021-01-20 09:40:30|927.7|927.5|927.7|927.5|927.8|927.6|927.7|927.5|1745
1611135640000|2021-01-20 09:40:40|927.8|927.6|927.8|927.6|927.9|927.7|927.7|927.5|1314
1611135650000|2021-01-20 09:40:50|927.9|927.7|928.4|928.2|928.4|928.2|927.7|927.6|17667
1611135660000|2021-01-20 09:41:00|928.5|928.3|928.9|928.6|929|928.8|928.5|928.2|2492
1611135670000|2021-01-20 09:41:10|928.8|928.4|928.3|928.1|928.9|928.4|928.1|927.9|1282
1611135690000|2021-01-20 09:41:30|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|0
1611135710000|2021-01-20 09:41:50|928.3|928|928.3|928|928.4|928.1|928.1|927.8|929
1611135730000|2021-01-20 09:42:10|928.2|927.9|928.6|928.3|928.7|928.5|927.8|927.7|7280
1611135740000|2021-01-20 09:42:20|928.5|928.1|928.5|928.1|928.5|928.1|928.3|928.1|200
1611135750000|2021-01-20 09:42:30|928.4|928.2|928.3|928.1|928.4|928.2|928.3|928.1|0
1611135760000|2021-01-20 09:42:40|928.4|928.2|928.9|928.5|928.9|928.6|928.4|928.2|0
1611135770000|2021-01-20 09:42:50|928.8|928.4|928.9|928.6|928.9|928.6|928.7|928.4|0
1611135800000|2021-01-20 09:43:20|928.8|928.5|928.7|928.2|928.8|928.5|928.6|928.2|202
1611135810000|2021-01-20 09:43:30||928.3||928.3||928.4||928.3|0
1611135820000|2021-01-20 09:43:40|928.8|928.4|928.9|928.7|929|928.8|928.8|928.4|1733
1611135830000|2021-01-20 09:43:50|928.8|928.5|928.7|928.5|928.8|928.5|928.6|928.5|474
1611135840000|2021-01-20 09:44:00|928.8|928.6|928.9|928.6|928.9|928.6|928.7|928.4|633
1611135850000|2021-01-20 09:44:10|929|928.7|929.3|929|929.4|929.2|929|928.7|3579
1611135860000|2021-01-20 09:44:20|929.4|929.1|929.4|929.1|929.4|929.2|929.1|929|733
1611135870000|2021-01-20 09:44:30|929.3|929|929.3|929.1|929.4|929.1|929.3|929|0
1611135880000|2021-01-20 09:44:40|929.4||929.3||929.4||929.3||0
1611135890000|2021-01-20 09:44:50|929.2|929|929.4|929.1|929.4|929.1|929.2|929|30
1611135900000|2021-01-20 09:45:00|929.3||929.3||929.3||929.3||0
1611135910000|2021-01-20 09:45:10|929.4|929|929.1|928.8|929.4|929|928.8|928.6|3236
1611135920000|2021-01-20 09:45:20||928.7||928.6||928.7||928.6|0
1611135930000|2021-01-20 09:45:30|929|928.5|928.9|928.6|929|928.8|928.8|928.5|3600
1611135940000|2021-01-20 09:45:40|928.8|928.5|928.9|928.6|928.9|928.6|928.7|928.5|1070
1611135950000|2021-01-20 09:45:50|928.8|928.5|928.7|928.4|928.9|928.6|928.7|928.4|2677
1611135960000|2021-01-20 09:46:00|928.8|928.6|929.1|928.9|929.1|928.9|928.8|928.6|244
1611135970000|2021-01-20 09:46:10|929|928.8|928.9|928.7|929|928.9|928.9|928.7|1526
1611135990000|2021-01-20 09:46:30|928.7|928.6|928.6|928.4|928.9|928.7|928.6|928.3|250
1611136000000|2021-01-20 09:46:40|928.7|928.3|928.3|928|928.7|928.4|928.2|928|600
1611136010000|2021-01-20 09:46:50|928.4|928.1|928.4|928.2|928.4|928.2|928.3|928|0
1611136020000|2021-01-20 09:47:00|928.3|928.1|928.3|928.1|928.4|928.2|928.3|928.1|750
1611136030000|2021-01-20 09:47:10|928.2|928|928.4|928.1|928.5|928.1|928.1|928|742
1611136040000|2021-01-20 09:47:20|928.5|928.2|928.5|928.3|928.5|928.4|928.5|928.2|0
1611136050000|2021-01-20 09:47:30|928.6|928.4|928.4|928.2|928.8|928.6|928.4|928.1|2094
1611136060000|2021-01-20 09:47:40|928.3||928.3||928.3||928.3||0
1611136070000|2021-01-20 09:47:50|928.4|928.3|928.6|928.3|928.6|928.3|928.4|928.3|100
1611136080000|2021-01-20 09:48:00|928.5|928.2|928.9|928.6|929|928.9|928.4|928.2|18593
1611136090000|2021-01-20 09:48:10|928.8|928.5|928.9|928.5|928.9|928.5|928.5|928.2|1693
1611136100000|2021-01-20 09:48:20|929|928.6|928.3|928|929.1|928.7|928.2|928|6438
1611136110000|2021-01-20 09:48:30||928.1||928.1||928.1||928|0
1611136120000|2021-01-20 09:48:40|928.5||928.5||928.5||928.5||0
1611136130000|2021-01-20 09:48:50|928.6|928.2|928.9|928.6|928.9|928.6|928.6|928.2|1779
1611136140000|2021-01-20 09:49:00|928.7|928.5|928.7|928.5|928.8|928.5|928.6|928.3|0
1611136170000|2021-01-20 09:49:30||928.6||928.6||928.6||928.6|0
1611136180000|2021-01-20 09:49:40|928.9|928.7|928.9|928.6|929|928.8|928.7|928.5|1235
1611136190000|2021-01-20 09:49:50|928.8|928.5|928.5|928.4|928.8|928.5|928.5|928.3|2804
1611136200000|2021-01-20 09:50:00|928.7|928.5|928.7|928.5|928.7|928.5|928.5|928.4|10148
1611136210000|2021-01-20 09:50:10|928.8|928.4|928.5|928.4|928.8|928.5|928.5|928.4|1434
1611136220000|2021-01-20 09:50:20|928.4|928.3|928.5|928.3|928.5|928.3|928.3|928.1|5594
1611136230000|2021-01-20 09:50:30|928.6|928.4|928.4|928.1|928.7|928.6|928.4|928.1|1873
1611136240000|2021-01-20 09:50:40|928.5|928.2|928.6|928.1|928.6|928.3|928.5|928.1|0
1611136250000|2021-01-20 09:50:50|928.5|928.2|928.4|928.1|928.5|928.3|928.4|928.1|0
1611136260000|2021-01-20 09:51:00|928.3|928.2|928.6|928.4|928.7|928.5|928.3|928.2|0
1611136270000|2021-01-20 09:51:10|928.7|928.3|928.6|928.3|928.7|928.5|928.6|928.3|0
1611136280000|2021-01-20 09:51:20|928.7|928.4|928.8|928.7|928.8|928.7|928.7|928.4|1883
1611136290000|2021-01-20 09:51:30|928.7|928.5|928.8|928.5|928.8|928.5|928.7|928.5|304
1611136310000|2021-01-20 09:51:50|928.7|928.4|928.7|928.4|928.7|928.6|928.5|928.4|1
1611136320000|2021-01-20 09:52:00|928.8|928.5|929.1|928.7|929.1|928.8|928.8|928.4|1824
1611136330000|2021-01-20 09:52:10|929|928.8|929.1|928.9|929.1|928.9|928.9|928.7|600
1611136340000|2021-01-20 09:52:20|929|928.8|928.8|928.5|929|928.8|928.8|928.5|3
1611136350000|2021-01-20 09:52:30|928.7|928.4|928.5|928.3|928.7|928.4|928.2|928|1572
1611136360000|2021-01-20 09:52:40|928.4|928.2|928.4|928.2|928.5|928.3|928.4|928.2|0
1611136370000|2021-01-20 09:52:50|928.5|928.3|928.5|928.3|928.5|928.3|928.5|928.3|2178
1611136380000|2021-01-20 09:53:00|928.4|928.2|928.5|928.3|928.5|928.3|928.4|928.2|0
1611136390000|2021-01-20 09:53:10|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|0
1611136400000|2021-01-20 09:53:20|928.5|928.3|928.4|928.3|928.5|928.3|928.4|928.3|110
1611136410000|2021-01-20 09:53:30|928.3|928.2|927.8|927.6|928.4|928.2|927.7|927.5|11229
1611136420000|2021-01-20 09:53:40||927.7||927.7||927.7||927.7|0
1611136430000|2021-01-20 09:53:50|927.9|927.6|927.6|927.5|927.9|927.6|927.6|927.5|2614
1611136440000|2021-01-20 09:54:00|927.5|927.4|927.8|927.6|927.8|927.6|927.4|927.3|5190
1611136450000|2021-01-20 09:54:10|927.9|927.7|928.6|928.3|928.6|928.3|927.8|927.7|8115
1611136460000|2021-01-20 09:54:20|928.5|928.2|928.5|928.3|928.5|928.3|928.4|928.2|832
1611136470000|2021-01-20 09:54:30|928.6|928.4|928.8|928.5|928.8|928.5|928.6|928.3|0
1611136480000|2021-01-20 09:54:40|928.7|928.4|928.4|928|928.7|928.4|928.2|927.9|2021
1611136490000|2021-01-20 09:54:50|928.3|928.1|928.6|928.3|928.6|928.4|928.2|928.1|0
1611136500000|2021-01-20 09:55:00|928.7|928.4|928.7|928.5|928.7|928.5|928.6|928.4|600
1611136510000|2021-01-20 09:55:10|928.6|928.4|928.4|928|928.6|928.4|928.2|928|601
1611136520000|2021-01-20 09:55:20|928.3|927.9|928.2|927.9|928.3|928|928.2|927.8|0
1611136530000|2021-01-20 09:55:30|928.3|928|928.2|928|928.4|928.1|928.2|928|0
1611136550000|2021-01-20 09:55:50|928.1|927.9|928|927.8|928.4|928.2|927.8|927.6|13999
1611136560000|2021-01-20 09:56:00|928.2|927.9|928|927.7|928.2|927.9|928|927.6|0
1611136570000|2021-01-20 09:56:10|928.2|927.8|928.2|927.9|928.3|928.1|928.2|927.8|1107
1611136580000|2021-01-20 09:56:20||928||928||928||927.9|0
1611136590000|2021-01-20 09:56:30|928.1|927.9|927.5|927.3|928.1|927.9|927.5|927.2|4853
1611136600000|2021-01-20 09:56:40|927.7|927.4|927.8|927.5|927.9|927.6|927.7|927.4|347
1611136610000|2021-01-20 09:56:50||927.6||927.7||927.7||927.6|1275
1611136620000|2021-01-20 09:57:00|928|927.8|928.1|927.8|928.1|927.8|928|927.8|1319
1611136630000|2021-01-20 09:57:10||927.9||927.9||927.9||927.8|266
1611136650000|2021-01-20 09:57:30|928.2|928|928.4|928.3|928.4|928.3|928.2|928|2358
1611136660000|2021-01-20 09:57:40|928.6|928.4|928.8|928.7|928.8|928.7|928.6|928.4|800
1611136670000|2021-01-20 09:57:50|928.7|928.6|928.8|928.7|928.8|928.7|928.7|928.4|1114
1611136680000|2021-01-20 09:58:00|928.7|928.6|928.8|928.6|928.8|928.6|928.7|928.6|164
1611136690000|2021-01-20 09:58:10|928.7|928.4|928.8|928.6|928.8|928.7|928.7|928.4|126
1611136700000|2021-01-20 09:58:20|928.7|928.5|928.6|928.5|928.7|928.5|928.6|928.3|914
1611136710000|2021-01-20 09:58:30|928.5|928.3|928.2|927.8|928.5|928.3|928.2|927.8|1
1611136720000|2021-01-20 09:58:40||927.9||928||928||927.9|0
1611136730000|2021-01-20 09:58:50|928.1||928.1||928.1||928.1||0
1611136740000|2021-01-20 09:59:00|928.2|928.1|928.2|928|928.2|928.1|928.1|928|2063
1611136750000|2021-01-20 09:59:10|928.1|927.8|928.1|927.8|928.1|927.8|928.1|927.8|407
1611136760000|2021-01-20 09:59:20||927.9||927.9||927.9||927.9|0
1611136770000|2021-01-20 09:59:30|928.2|928|928.6|928.3|928.7|928.4|928.2|928|4802
1611136790000|2021-01-20 09:59:50|928.5|928.2|928.5|928.3|928.5|928.3|928.5|928.1|0
1611136810000|2021-01-20 10:00:10|928.7|928.4|928.7|928.4|928.7|928.4|928.7|928.4|903
1611136830000|2021-01-20 10:00:30||928.5||928.6||928.6||928.5|0
1611136840000|2021-01-20 10:00:40|928.8||928.7||928.8||928.7||536
1611136850000|2021-01-20 10:00:50|928.6|928.5|928.8|928.6|928.8|928.6|928.6|928.3|3145
1611136860000|2021-01-20 10:01:00|929||928.9||929||928.9||0
1611136890000|2021-01-20 10:01:30|929|928.7|929|928.6|929.1|928.8|929|928.6|0
1611136910000|2021-01-20 10:01:50|929.1|928.7|929.1|928.8|929.1|928.8|929.1|928.7|600
1611136920000|2021-01-20 10:02:00|929.2|928.9|929.3|929.1|929.6|929.3|929.1|928.9|3954
1611136930000|2021-01-20 10:02:10||929||929||929||929|0
1611136950000|2021-01-20 10:02:30|929.2|928.9|929.9|929.6|930|929.6|929|928.9|5014
1611136980000|2021-01-20 10:03:00|930|929.7|930.1|929.8|930.4|930.2|930|929.7|6306
1611136990000|2021-01-20 10:03:10|930.2|929.7|930.2|929.8|930.2|929.8|930.2|929.7|0
1611137000000|2021-01-20 10:03:20|930.1|929.9|930.4|930|930.5|930|930.1|929.9|310
1611137030000|2021-01-20 10:03:50|930.3|930.1|930.3|930|930.3|930.2|930.3|930|0
1611137050000|2021-01-20 10:04:10||929.9||929.8||929.9||929.8|0
1611137060000|2021-01-20 10:04:20|930.4|929.9|930.3|930|930.4|930.2|930.1|929.8|4562
1611137070000|2021-01-20 10:04:30|930.2|929.9|929.7|929.3|930.2|930|929.6|929.3|2948
1611137080000|2021-01-20 10:04:40|929.6|929.2|929.7|929.4|929.7|929.4|929.3|929.1|2618
1611137100000|2021-01-20 10:05:00|929.6|929.3|929.5|929.2|929.6|929.3|929.5|929.2|0
1611137110000|2021-01-20 10:05:10|929.4|929.1|929.5|929.3|929.6|929.4|929.3|929.1|5518
1611137120000|2021-01-20 10:05:20|929.6|929.4|929.8|929.6|929.8|929.6|929.5|929.4|1181
1611137130000|2021-01-20 10:05:30|929.9|929.7|929.9|929.4|930.1|929.8|929.8|929.4|2612
1611137140000|2021-01-20 10:05:40|929.8|929.5|929.5|929.3|929.8|929.5|929.5|929.3|0
1611137150000|2021-01-20 10:05:50|929.4|929.2|929.5|929.2|929.5|929.2|929.3|929.1|3
1611137160000|2021-01-20 10:06:00||929.1||929.2||929.2||929.1|0
1611137170000|2021-01-20 10:06:10|929.4|928.9|929.4|929.2|929.6|929.3|929.3|928.8|10220
1611137180000|2021-01-20 10:06:20|929.5|929.3|929.5|929.2|929.6|929.4|929.5|929.2|161
1611137190000|2021-01-20 10:06:30|929.4|929.1|929.4|929.2|929.4|929.2|929.3|929.1|0
1611137200000|2021-01-20 10:06:40|929.5|929.3|929.6|929.4|929.6|929.4|929.5|929.3|0
1611137210000|2021-01-20 10:06:50|929.5|929.3|929.3|929.2|929.5|929.3|929.3|929.2|100
1611137220000|2021-01-20 10:07:00|929.4|929.1|929.6|929.3|929.7|929.6|929.4|929|4447
1611137230000|2021-01-20 10:07:10|929.5|929.2|929.2|929.1|929.5|929.5|929.2|929|439
1611137240000|2021-01-20 10:07:20|929.1|928.9|929|928.7|929.1|928.9|928.9|928.6|589
1611137260000|2021-01-20 10:07:40||928.6||928.7||928.7||928.6|0
1611137270000|2021-01-20 10:07:50||928.8||928.7||928.8||928.7|0
1611137280000|2021-01-20 10:08:00|929.1|928.8|929|928.9|929.1|928.9|929|928.8|0
1611137290000|2021-01-20 10:08:10|928.9|928.8|928.8|928.5|928.9|928.8|928.5|928.3|2971
1611137300000|2021-01-20 10:08:20|928.9|928.6|929.4|929.1|929.4|929.1|928.8|928.5|1517
1611137310000|2021-01-20 10:08:30|929.3|929|929.1|928.9|929.3|929|929.1|928.9|0
1611137330000|2021-01-20 10:08:50|929.2|929|929.4|929.1|929.5|929.1|929.2|929|178
1611137340000|2021-01-20 10:09:00||929.2||929.3||929.3||929.2|40
1611137350000|2021-01-20 10:09:10|929.5|929.4|929.9|929.5|929.9|929.5|929.5|929.3|740
1611137370000|2021-01-20 10:09:30|929.8|929.4|929.5|929.1|929.8|929.4|929.4|929.1|410
1611137390000|2021-01-20 10:09:50|929.6|929.2|929.7|929.3|929.8|929.5|929.3|929|2473
1611137400000|2021-01-20 10:10:00|929.6|929.4|929.7|929.5|929.8|929.5|929.5|929.4|1722
1611137410000|2021-01-20 10:10:10||929.4||929.4||929.5||929.3|0
1611137430000|2021-01-20 10:10:30||929.5||929.5||929.5||929.4|0
1611137440000|2021-01-20 10:10:40|929.6|929.4|929.2|929.1|929.6|929.4|929.1|928.9|962
1611137450000|2021-01-20 10:10:50|929.3|929.2|929.5|929.2|929.5|929.2|929.3|929.2|0
1611137470000|2021-01-20 10:11:10||929.3||929.3||929.3||929.3|0
1611137480000|2021-01-20 10:11:20|929.4|929.1|929.3|929.1|929.4|929.1|929.3|929.1|12
1611137490000|2021-01-20 10:11:30|929.2|928.9|928.7|928.5|929.2|928.9|928.7|928.5|2269
1611137500000|2021-01-20 10:11:40|928.8|928.6|928.9|928.8|929.3|928.9|928.8|928.5|22949
1611137510000|2021-01-20 10:11:50|928.8|928.7|928.8|928.7|928.9|928.8|928.8|928.7|0
1611137520000|2021-01-20 10:12:00|928.9|928.8|929.1|928.8|929.1|928.8|928.9|928.7|1236
1611137540000|2021-01-20 10:12:20||928.7||928.7||928.7||928.7|0
1611137560000|2021-01-20 10:12:40|929|928.8|929.1|928.8|929.1|928.9|928.9|928.7|900
1611137570000|2021-01-20 10:12:50|929|928.7|928.8|928.5|929|928.7|928.5|928.3|6757
1611137580000|2021-01-20 10:13:00|928.7|928.6|928.9|928.5|929|928.8|928.7|928.5|1561
1611137610000|2021-01-20 10:13:30|928.8|928.6|928.7|928.4|928.8|928.6|928.5|928.1|2531
1611137620000|2021-01-20 10:13:40|928.6|928.5|928.6|928.3|928.6|928.5|928.6|928.3|0
1611137630000|2021-01-20 10:13:50|928.7|928.5|928.7|928.5|928.7|928.5|928.7|928.5|550
1611137640000|2021-01-20 10:14:00||928.6||928.6||928.6||928.6|0
1611137650000|2021-01-20 10:14:10|928.6|928.5|928.6|928.5|928.7|928.5|928.6|928.5|1812
1611137660000|2021-01-20 10:14:20|928.5|928.4|928.8|928.6|928.8|928.7|928.5|928.3|19651
1611137670000|2021-01-20 10:14:30|928.7|928.5|928.7|928.5|928.7|928.5|928.7|928.5|20
1611137680000|2021-01-20 10:14:40|928.8|928.6|928.7|928.6|928.8|928.6|928.7|928.5|0
1611137690000|2021-01-20 10:14:50|928.8||928.7||928.8||928.7||0
1611137700000|2021-01-20 10:15:00|928.8|928.5|928.7|928.5|928.8|928.5|928.7|928.5|0
1611137710000|2021-01-20 10:15:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|0
1611137720000|2021-01-20 10:15:20||928.7||928.7||928.7||928.6|0
1611137730000|2021-01-20 10:15:30|928.9|928.8|929|928.8|929|928.8|928.9|928.8|1792
1611137740000|2021-01-20 10:15:40|929.1|928.9|929.5|929.2|929.5|929.3|929.1|928.9|4094
1611137750000|2021-01-20 10:15:50|929.4|929|929.1|928.8|929.4|929|929.1|928.8|83
1611137760000|2021-01-20 10:16:00|929.4|928.7|929.3|929.1|929.4|929.1|929.3|928.7|10000
1611137770000|2021-01-20 10:16:10|929.2|929|929.1|928.8|929.3|929|929.1|928.8|600
1611137780000|2021-01-20 10:16:20|929.2|928.9|929.1|928.9|929.2|929|929|928.8|4155
1611137800000|2021-01-20 10:16:40|929.2|929|929.6|929.3|929.6|929.3|929.2|929|1222
1611137810000|2021-01-20 10:16:50|929.5|929.2|929.5|929.1|929.5|929.2|929.5|929.1|0
1611137820000|2021-01-20 10:17:00|929.4|929|929.3|929|929.4|929.2|929.3|929|0
1611137830000|2021-01-20 10:17:10|929.4|929.1|929.4|929.1|929.4|929.1|929.3|929|0
1611137840000|2021-01-20 10:17:20|929.3|929|929.3|929.1|929.3|929.1|929.3|929|0
1611137850000|2021-01-20 10:17:30|929.4|929.3|929.5|929.4|929.5|929.4|929.4|929.3|0
1611137860000|2021-01-20 10:17:40||929.3||929.3||929.4||929.3|1406
1611137870000|2021-01-20 10:17:50|929.6|929.4|929.6|929.4|929.6|929.5|929.5|929.4|1760
1611137880000|2021-01-20 10:18:00|929.5|929.3|929.5|929.3|929.6|929.4|929.5|929.3|100
1611137890000|2021-01-20 10:18:10|929.4|929.2|929.3|929.2|929.4|929.2|929.3|929.1|18956
1611137900000|2021-01-20 10:18:20|929.2|929|929.4|929.1|929.4|929.3|929.1|929|677
1611137930000|2021-01-20 10:18:50|929.3||929.4||929.4||929.3||0
1611137940000|2021-01-20 10:19:00|929.3||929.3||929.4||929.3||150
1611137950000|2021-01-20 10:19:10|929.4||929.3||929.4||929.3||0
1611137960000|2021-01-20 10:19:20|929.4|929.2|929.4|929.3|929.4|929.3|929.4|929.2|549
1611137970000|2021-01-20 10:19:30|929.3|929.2|929.2|929.1|929.3|929.2|929.2|929|1553
1611137980000|2021-01-20 10:19:40|929.1|928.9|929.1|928.9|929.1|928.9|928.6|928.5|8500
1611137990000|2021-01-20 10:19:50|929|928.8|929.1|928.7|929.1|928.8|928.9|928.6|66
1611138000000|2021-01-20 10:20:00|929||929||929||928.9||0
1611138010000|2021-01-20 10:20:10|929.1|928.8|929.3|929.2|929.6|929.3|929.1|928.8|5730
1611138030000|2021-01-20 10:20:30|929.4|929.3|929.5|929.2|929.5|929.3|929.3|929.2|4171
1611138040000|2021-01-20 10:20:40|929.4||929.4||929.4||929.3||25671
1611138050000|2021-01-20 10:20:50|929.5|929.3|929.5|929.3|929.5|929.4|929.5|929.3|4604
1611138060000|2021-01-20 10:21:00|929.6|929.4|929.9|929.7|929.9|929.7|929.6|929.4|4785
1611138080000|2021-01-20 10:21:20|929.8|929.6|929.8|929.6|929.9|929.6|929.8|929.6|496
1611138090000|2021-01-20 10:21:30|929.9|929.7|929.7|929.6|930|929.7|929.7|929.6|571
1611138100000|2021-01-20 10:21:40|929.6|929.5|929.9|929.6|929.9|929.7|929.5|929.2|9333
1611138110000|2021-01-20 10:21:50|930|929.7|929.9|929.6|930|929.8|929.9|929.6|2820
1611138120000|2021-01-20 10:22:00|929.8|929.5|929.7|929.6|929.8|929.6|929.7|929.4|0
1611138140000|2021-01-20 10:22:20|929.8|929.7|929.7|929.5|929.9|929.7|929.6|929.5|2142
1611138160000|2021-01-20 10:22:40|929.6|929.4|929|928.7|929.6|929.4|928.9|928.7|4064
1611138170000|2021-01-20 10:22:50|928.9|928.8|928.9|928.6|928.9|928.9|928.8|928.5|444
1611138180000|2021-01-20 10:23:00|929|928.7|928.9|928.6|929|928.8|928.8|928.6|200
1611138190000|2021-01-20 10:23:10|929|928.7|929|928.8|929|928.8|929|928.7|0
1611138200000|2021-01-20 10:23:20|929.1|928.9|929.1|929|929.3|929|929.1|928.9|3594
1611138240000|2021-01-20 10:24:00|929|928.9|928.9|928.7|929|928.9|928.9|928.7|339
1611138270000|2021-01-20 10:24:30|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.5|3
1611138280000|2021-01-20 10:24:40|928.9|928.7|928.9|928.8|928.9|928.8|928.9|928.6|349
1611138290000|2021-01-20 10:24:50|929|928.9|929.1|928.9|929.2|929|929|928.8|4119
1611138300000|2021-01-20 10:25:00|929.2|929|929.1|928.9|929.3|929|929.1|928.9|0
1611138310000|2021-01-20 10:25:10|929|928.7|928.9|928.6|929|928.8|928.8|928.6|2680
1611138320000|2021-01-20 10:25:20||928.5||928.6||928.6||928.5|310
1611138330000|2021-01-20 10:25:30|929|928.7|928.9|928.8|929.1|928.8|928.9|928.7|0
1611138340000|2021-01-20 10:25:40||928.7||928.7||928.8||928.6|0
1611138350000|2021-01-20 10:25:50|929|928.8|929.9|929.6|930|929.8|928.8|928.6|19295
1611138360000|2021-01-20 10:26:00|929.8|929.7|929.8|929.6|929.9|929.7|929.7|929.5|6326
1611138370000|2021-01-20 10:26:10|929.9|929.7|930|929.7|930|929.8|929.9|929.6|2310
1611138380000|2021-01-20 10:26:20|929.9|929.6|929.7|929.5|930|929.6|929.7|929.5|412
1611138390000|2021-01-20 10:26:30|929.8|929.6|929.9|929.7|929.9|929.7|929.8|929.6|0
1611138400000|2021-01-20 10:26:40|929.8|929.6|929.8|929.5|929.8|929.6|929.8|929.5|0
1611138420000|2021-01-20 10:27:00|929.7|929.6|930|929.7|930|929.7|929.7|929.6|3460
1611138430000|2021-01-20 10:27:10|929.8|929.5|929.8|929.5|929.8|929.5|929.8|929.5|0
1611138450000|2021-01-20 10:27:30|929.9|929.6|929.9|929.7|930|929.7|929.9|929.6|1906
1611138460000|2021-01-20 10:27:40|930|929.6|929.8|929.5|930|929.7|929.8|929.5|0
1611138470000|2021-01-20 10:27:50|929.7||929.8||929.8||929.7||3
1611138480000|2021-01-20 10:28:00|929.7||929.7||929.8||929.7||0
1611138490000|2021-01-20 10:28:10|929.8|929.6|929.7|929.5|929.9|929.6|929.7|929.5|600
1611138500000|2021-01-20 10:28:20|929.6|929.6|929.7|929.5|929.7|929.6|929.6|929.5|600
1611138520000|2021-01-20 10:28:40|929.6|929.4|929.4|929.1|929.6|929.4|929.3|929.1|3149
1611138530000|2021-01-20 10:28:50|929.3||929.3||929.3||929.3||0
1611138540000|2021-01-20 10:29:00|929.4|929.2|929.4|929.3|929.6|929.4|929.4|929.2|2707
1611138550000|2021-01-20 10:29:10|929.5|929.4|929.6|929.4|929.6|929.4|929.5|929.3|1871
1611138560000|2021-01-20 10:29:20|929.5|929.3|929.4|929.3|929.5|929.3|929.4|929.3|0
1611138570000|2021-01-20 10:29:30|929.3|929.2|929.2|929|929.6|929.3|929.2|929|556
1611138580000|2021-01-20 10:29:40|929.3|928.9|929.2|929|929.4|929.1|929.2|928.9|0
1611138600000|2021-01-20 10:30:00|929.3|928.9|929.4|929.1|929.4|929.1|929.3|928.9|0
1611138610000|2021-01-20 10:30:10|929.3|929.2|929.2|929.1|929.3|929.2|929.2|929.1|200
1611138630000|2021-01-20 10:30:30|929.3|929.2|929.4|929.1|929.4|929.2|929.3|929.1|500
1611138640000|2021-01-20 10:30:40|929.3|929|929|928.9|929.4|929|929|928.9|23
1611138650000|2021-01-20 10:30:50|928.9|928.8|928.9|928.7|929|928.8|928.9|928.7|520
1611138660000|2021-01-20 10:31:00|929|928.8|929|928.7|929.2|928.9|929|928.7|2567
1611138670000|2021-01-20 10:31:10||928.8||928.8||928.8||928.7|0
1611138680000|2021-01-20 10:31:20|929.1|928.9|929.2|929.1|929.2|929.1|929.1|928.9|1013
1611138710000|2021-01-20 10:31:50|929.1|929|929.1|928.8|929.1|929|929|928.8|233
1611138720000|2021-01-20 10:32:00|929.3|928.9|929.5|929.3|929.5|929.4|929.3|928.8|6890
1611138730000|2021-01-20 10:32:10|929.4|929.2|929.3|929|929.4|929.2|929.1|929|355
1611138740000|2021-01-20 10:32:20|929.2|928.9|929|928.8|929.2|928.9|929|928.8|250
1611138750000|2021-01-20 10:32:30|929.1||929.1||929.1||929.1||0
1611138760000|2021-01-20 10:32:40|929|928.9|929|928.8|929|929|929|928.8|600
1611138770000|2021-01-20 10:32:50|928.9|928.7|929|928.8|929.1|928.8|928.8|928.7|906
1611138780000|2021-01-20 10:33:00|928.9|928.7|928.8|928.5|929|928.7|928.6|928.5|523
1611138790000|2021-01-20 10:33:10|928.7|928.6|928.7|928.5|928.7|928.6|928.6|928.5|600
1611138800000|2021-01-20 10:33:20|928.6|928.4|927.9|927.8|928.6|928.4|927.9|927.8|10318
1611138810000|2021-01-20 10:33:30|928|927.7|927.6|927.4|928|927.7|927.6|927.4|4051
1611138820000|2021-01-20 10:33:40|927.4|927.1|927.6|927.4|927.6|927.4|927.1|927|7078
1611138830000|2021-01-20 10:33:50|927.7|927.5|928.2|927.9|928.2|928|927.7|927.5|5883
1611138840000|2021-01-20 10:34:00|928.1|927.8|927.9|927.6|928.1|927.8|927.9|927.6|4097
1611138860000|2021-01-20 10:34:20|928|927.7|928|927.8|928|927.9|928|927.7|1070
1611138880000|2021-01-20 10:34:40|928.1|927.9|928.2|928.1|928.3|928.1|928|927.8|2790
1611138890000|2021-01-20 10:34:50|928.3|928.2|928.4|928.1|928.5|928.2|928.3|928.1|3008
1611138900000|2021-01-20 10:35:00|928.3|928.2|927.9|927.6|928.3|928.2|927.8|927.6|1239
1611138910000|2021-01-20 10:35:10|927.8|927.5|927.7|927.6|928|927.6|927.6|927.5|284
1611138920000|2021-01-20 10:35:20||927.5||927.6||927.6||927.5|200
1611138930000|2021-01-20 10:35:30||927.5||927.6||927.6||927.5|0
1611138950000|2021-01-20 10:35:50|927.6|927.5|927.6|927.4|927.7|927.6|927.6|927.4|1575
1611138960000|2021-01-20 10:36:00||927.5||927.5||927.5||927.5|0
1611138970000|2021-01-20 10:36:10|927.5|927.4|927.5|927.1|927.5|927.4|927.5|927.1|4
1611138990000|2021-01-20 10:36:30|927.4|927.2|927.3|927|927.4|927.2|927.3|927|550
1611139000000|2021-01-20 10:36:40|927.4|927.1|927.4|927.3|927.5|927.3|927.3|927.1|2623
1611139010000|2021-01-20 10:36:50|927.5|927.2|927.5|927.2|927.6|927.4|927.5|927.2|1169
1611139020000|2021-01-20 10:37:00||927.3||927.2||927.3||927.2|0
1611139030000|2021-01-20 10:37:10|927.4|927.3|927.5|927.1|927.5|927.3|927.2|927|20
1611139050000|2021-01-20 10:37:30|927.6|927.2|927.3|927|927.6|927.3|927.3|927|1500
1611139060000|2021-01-20 10:37:40|927.2|927.1|927.3|927.1|927.4|927.3|927.2|927|2109
1611139070000|2021-01-20 10:37:50|927.4|927.2|927.7|927.4|927.7|927.4|927.4|927.2|1223
1611139080000|2021-01-20 10:38:00|927.6||927.7||927.7||927.6||0
1611139090000|2021-01-20 10:38:10||927.3||927.4||927.4||927.3|0
1611139100000|2021-01-20 10:38:20||927.3||927.4||927.5||927.3|400
1611139110000|2021-01-20 10:38:30|927.6|927.3|927.5|927.2|927.6|927.4|927.5|927.2|0
1611139120000|2021-01-20 10:38:40|927.6|927.3|927.7|927.4|927.7|927.4|927.6|927.3|0
1611139140000|2021-01-20 10:39:00|927.9|927.5|927.9|927.7|928|927.8|927.9|927.5|1991
1611139150000|2021-01-20 10:39:10|928|927.8|927.9|927.6|928|927.8|927.7|927.4|2718
1611139160000|2021-01-20 10:39:20|927.8|927.5|927.7|927.5|927.9|927.6|927.7|927.5|1180
1611139170000|2021-01-20 10:39:30|927.8|927.6|927.9|927.6|927.9|927.7|927.8|927.6|0
1611139180000|2021-01-20 10:39:40|927.8|927.7|927.3|927.1|927.8|927.7|927.3|927.1|6840
1611139190000|2021-01-20 10:39:50|927.4|927.2|927.2|927|927.5|927.2|927.2|927|1741
1611139210000|2021-01-20 10:40:10|927.1|926.9|927.2|927.1|927.2|927.1|927|926.9|1637
1611139220000|2021-01-20 10:40:20|927.1|927|926.7|926.5|927.1|927|926.7|926.5|13699
1611139230000|2021-01-20 10:40:30|926.6||926.6||926.6||926.6||0
1611139240000|2021-01-20 10:40:40|926.5|926.3|926.5|926.3|926.6|926.5|926.4|926.3|5195
1611139250000|2021-01-20 10:40:50|926.4|926.2|925.6|925.5|926.6|926.4|925.6|925.5|20087
1611139260000|2021-01-20 10:41:00|925.7|925.6|926.5|926.1|926.5|926.2|925.6|925.4|11354
1611139270000|2021-01-20 10:41:10|926.4|925.9|925.9|925.7|926.4|926|925.8|925.6|24077
1611139280000|2021-01-20 10:41:20|925.8|925.6|926|925.6|926|925.6|925.6|925.4|768
1611139290000|2021-01-20 10:41:30|925.9|925.7|926.5|926.4|926.8|926.6|925.9|925.7|28747
1611139300000|2021-01-20 10:41:40|926.4|926.3|926.3|926.1|926.4|926.3|926.3|926.1|533
1611139330000|2021-01-20 10:42:10|926.2||926.3||926.3||926.2||0
1611139340000|2021-01-20 10:42:20|926.2|926|926.1|925.9|926.2|926.1|926.1|925.8|8007
1611139350000|2021-01-20 10:42:30|926|925.8|925.7|925.6|926.1|926|925.7|925.6|2503
1611139360000|2021-01-20 10:42:40|925.6|925.5|925.6|925.4|925.6|925.5|925.4|925.3|3694
1611139370000|2021-01-20 10:42:50|925.7|925.5|925.7|925.6|925.7|925.6|925.6|925.5|1257
1611139380000|2021-01-20 10:43:00|925.8|925.7|926.1|925.9|926.2|925.9|925.8|925.6|1646
1611139390000|2021-01-20 10:43:10|926.5|926|926|925.9|926.7|926.5|926|925.8|11863
1611139400000|2021-01-20 10:43:20||925.8||925.7||925.8||925.7|0
1611139410000|2021-01-20 10:43:30|925.9||925.9||925.9||925.9||0
1611139430000|2021-01-20 10:43:50|926|925.8|926.3|926.1|926.3|926.1|926|925.8|2558
1611139440000|2021-01-20 10:44:00|926.2|926|926.2|925.9|926.2|926|925.9|925.7|1299
1611139450000|2021-01-20 10:44:10|926.3|926|926.3|926.1|926.3|926.1|926.2|925.9|0
1611139470000|2021-01-20 10:44:30|926.4|926.2|926.7|926.5|926.7|926.6|926.4|926.2|2592
1611139480000|2021-01-20 10:44:40|926.8|926.6|927.2|927.1|927.3|927.1|926.8|926.6|9602
1611139490000|2021-01-20 10:44:50|927.1|926.9|927.2|926.9|927.2|927.1|926.9|926.7|7873
1611139500000|2021-01-20 10:45:00|927.1|926.8|927.2|926.9|927.2|926.9|927|926.7|600
1611139510000|2021-01-20 10:45:10|926.9|926.8|927|926.7|927.1|926.8|926.9|926.7|1832
1611139520000|2021-01-20 10:45:20|926.9|926.8|926.8|926.7|927|926.8|926.8|926.7|5
1611139530000|2021-01-20 10:45:30|926.9|926.8|926.9|926.5|927|926.8|926.8|926.5|1391
1611139540000|2021-01-20 10:45:40|926.7|926.6|926.9|926.7|926.9|926.7|926.7|926.6|2594
1611139550000|2021-01-20 10:45:50|927|926.8|927.1|926.7|927.2|926.9|926.9|926.7|1515
1611139560000|2021-01-20 10:46:00||926.8||926.7||926.9||926.7|0
1611139570000|2021-01-20 10:46:10|927.2|926.9|926.7|926.5|927.2|927.1|926.7|926.5|1156
1611139580000|2021-01-20 10:46:20|926.6||926.6||926.6||926.6||0
1611139590000|2021-01-20 10:46:30|926.7|926.4|926.7|926.6|926.7|926.6|926.6|926.4|0
1611139620000|2021-01-20 10:47:00|926.6|926.5|927|926.7|927|926.7|926.6|926.4|4005
1611139630000|2021-01-20 10:47:10|927.1|926.8|927.1|926.8|927.2|926.9|927.1|926.8|0
1611139640000|2021-01-20 10:47:20|927.2|926.9|927.2|927|927.2|927|927.1|926.9|0
1611139650000|2021-01-20 10:47:30|927.1|926.9|926.9|926.6|927.1|926.9|926.8|926.5|160
1611139660000|2021-01-20 10:47:40|926.8|926.7|926.9|926.7|927|926.7|926.8|926.7|294
1611139670000|2021-01-20 10:47:50|926.8|926.6|926.7|926.6|926.9|926.7|926.7|926.4|1218
1611139680000|2021-01-20 10:48:00|926.6|926.5|926.7|926.3|926.7|926.5|926.5|926.3|5
1611139690000|2021-01-20 10:48:10|926.8|926.4|926.7|926.4|926.8|926.5|926.7|926.4|0
1611139700000|2021-01-20 10:48:20|926.6|926.3|926.2|925.9|926.6|926.3|926.2|925.9|1410
1611139710000|2021-01-20 10:48:30|926.3|926|926.2|926.1|926.3|926.1|926.2|926|0
1611139720000|2021-01-20 10:48:40|926.1|926|926.1|925.9|926.2|926.1|926.1|925.9|5000
1611139730000|2021-01-20 10:48:50|926.2|925.8|926.1|925.9|926.2|926|926|925.8|16
1611139740000|2021-01-20 10:49:00||925.8||925.8||925.9||925.7|0
1611139750000|2021-01-20 10:49:10||925.9||925.9||926||925.9|0
1611139760000|2021-01-20 10:49:20|926.2|926|926.2|926|926.3|926|926.1|926|358
1611139770000|2021-01-20 10:49:30|926.1|925.9|926.1|925.9|926.2|926|926.1|925.9|0
1611139780000|2021-01-20 10:49:40|926|925.8|925.9|925.8|926|925.8|925.9|925.8|1139
1611139800000|2021-01-20 10:50:00|925.8|925.7|925.6|925.4|925.9|925.7|925.6|925.4|558
1611139810000|2021-01-20 10:50:10|925.7|925.5|925.9|925.6|925.9|925.7|925.7|925.5|367
1611139820000|2021-01-20 10:50:20|925.8|925.7|925.7|925.4|925.9|925.7|925.7|925.4|1939
1611139840000|2021-01-20 10:50:40|925.6|925.3|925.5|925.4|925.6|925.4|925.5|925.3|1626
1611139850000|2021-01-20 10:50:50|925.6|925.3|925.4|925.3|925.6|925.3|925.4|925.3|4013
1611139860000|2021-01-20 10:51:00|925.9|925.4|925.3|925.2|925.9|925.4|925.3|925|11200
1611139870000|2021-01-20 10:51:10||925.1||925.2||925.2||925.1|0
1611139880000|2021-01-20 10:51:20|925.4|925.1|925.6|925.5|925.8|925.6|925.4|925.1|430
1611139890000|2021-01-20 10:51:30|925.5|925.4|925.6|925.5|925.6|925.5|925.5|925.4|0
1611139900000|2021-01-20 10:51:40|925.5|925.4|925.5|925.3|925.5|925.4|925.5|925.3|0
1611139910000|2021-01-20 10:51:50|925.6|925.4|925.6|925.5|925.6|925.5|925.5|925.3|0
1611139920000|2021-01-20 10:52:00||925.4||925.4||925.5||925.3|0
1611139930000|2021-01-20 10:52:10|925.5|925.3|925.6|925.3|925.6|925.4|925.5|925.3|0
1611139940000|2021-01-20 10:52:20|925.7|925.4|925.9|925.7|925.9|925.7|925.7|925.4|678
1611139950000|2021-01-20 10:52:30|926|925.8|925.6|925.4|926.1|925.9|925.6|925.4|3080
1611139960000|2021-01-20 10:52:40|925.7|925.5|925.6|925.4|925.8|925.6|925.6|925.3|1676
1611139980000|2021-01-20 10:53:00|925.7|925.5|925.8|925.7|925.9|925.7|925.7|925.5|910
1611140010000|2021-01-20 10:53:30|926.1|925.8|926.1|925.8|926.2|925.8|925.9|925.7|7641
1611140020000|2021-01-20 10:53:40|926.2|925.9|926.3|926.1|926.5|926.2|926.1|925.9|551
1611140030000|2021-01-20 10:53:50|926.2|926|926.2|926|926.2|926|926|925.9|2537
1611140040000|2021-01-20 10:54:00|926.1|925.9|926.2|926|926.2|926|926.1|925.9|0
1611140050000|2021-01-20 10:54:10|926.3|926.1|926.5|926.2|926.5|926.2|926.3|926|388
1611140060000|2021-01-20 10:54:20|926.3|926.1|926.3|926.2|926.3|926.2|926.3|926.1|0
1611140070000|2021-01-20 10:54:30|926.2|926.1|926.2|926.1|926.4|926.1|926.2|926.1|849
1611140080000|2021-01-20 10:54:40|926.1|926|926.1|925.9|926.1|926|925.9|925.8|2124
1611140090000|2021-01-20 10:54:50|926|925.8|925.9|925.7|926|925.8|925.9|925.7|1099
1611140100000|2021-01-20 10:55:00|926|925.8|926.1|926|926.1|926|926|925.8|1752
1611140110000|2021-01-20 10:55:10||925.9||925.9||925.9||925.9|0
1611140120000|2021-01-20 10:55:20|926|925.8|925.9|925.6|926|925.8|925.8|925.6|180
1611140130000|2021-01-20 10:55:30|925.8|925.5|925.5|925.3|925.8|925.5|925.5|925.3|1000
1611140140000|2021-01-20 10:55:40|925.4|925.2|925.4|925.2|925.4|925.3|925.3|925|5248
1611140150000|2021-01-20 10:55:50|925.3|925.3|925.2|925.1|925.4|925.3|925.2|925.1|1258
1611140160000|2021-01-20 10:56:00|925.3|925|925.3|925|925.4|925.1|925.1|925|5738
1611140170000|2021-01-20 10:56:10|925.4|925.1|925.3|925.2|925.4|925.3|925.3|925.1|1000
1611140180000|2021-01-20 10:56:20|925.2|925.1|925.2|925.1|925.3|925.1|925.2|925|0
1611140190000|2021-01-20 10:56:30|925.1|925|925.2|925|925.2|925|925.1|925|552
1611140200000|2021-01-20 10:56:40|925.1|924.9|925.6|925.4|925.6|925.4|925.1|924.9|7554
1611140210000|2021-01-20 10:56:50|925.7|925.3|925.6|925.5|925.7|925.5|925.6|925.3|0
1611140220000|2021-01-20 10:57:00|925.7|925.6|925.7|925.6|925.7|925.6|925.7|925.5|401
1611140230000|2021-01-20 10:57:10|925.8|925.5|925.5|925.4|926.1|925.8|925.5|925.4|10714
1611140240000|2021-01-20 10:57:20|925.4|925.3|925.2|925|925.4|925.3|925.2|925|2534
1611140250000|2021-01-20 10:57:30|925.3|925.1|925.5|925.3|925.5|925.3|925.3|925.1|610
1611140260000|2021-01-20 10:57:40|925.6|925.4|925.8|925.8|925.8|925.8|925.6|925.4|1954
1611140270000|2021-01-20 10:57:50|926.2|926|926.1|925.9|926.2|926|926.1|925.9|0
1611140280000|2021-01-20 10:58:00|926.2|926|926.3|926.1|926.3|926.1|926.2|925.9|1181
1611140290000|2021-01-20 10:58:10|926.4|926.2|926.3|926.1|926.5|926.2|926.3|926.1|1752
1611140300000|2021-01-20 10:58:20|926.2||926.3||926.3||926.2||0
1611140310000|2021-01-20 10:58:30|926.4|926.2|926|925.7|926.5|926.3|925.9|925.7|1065
1611140320000|2021-01-20 10:58:40|926.1|925.8|926|925.8|926.2|925.9|926|925.8|0
1611140330000|2021-01-20 10:58:50|926.1|925.9|926.2|925.9|926.2|925.9|926.1|925.9|0
1611140350000|2021-01-20 10:59:10|926.1|926|926.1|925.9|926.2|926.1|926.1|925.7|1644
1611140360000|2021-01-20 10:59:20|926.2|925.8|925.5|925.3|926.2|926.1|925.5|925.3|5742
1611140370000|2021-01-20 10:59:30|925.4|925.2|925.1|924.9|925.4|925.3|925|924.9|4092
1611140380000|2021-01-20 10:59:40|925||925||925||925||0
1611140390000|2021-01-20 10:59:50|924.9|924.8|924.8|924.6|924.9|924.8|924.6|924.4|5666
1611140400000|2021-01-20 11:00:00|924.9|924.7|924.6|924.4|925|924.8|924.5|924.4|12657
1611140410000|2021-01-20 11:00:10|924.5|924.3|924.8|924.6|924.8|924.6|924.4|924.2|3880
1611140420000|2021-01-20 11:00:20|924.7|924.5|924.8|924.5|924.8|924.5|924.5|924.3|1282
1611140430000|2021-01-20 11:00:30|924.7|924.4|924.2|924|924.7|924.4|924.2|924|10825
1611140440000|2021-01-20 11:00:40|924.1|923.9|923.9|923.6|924.1|923.9|923.8|923.6|13390
1611140450000|2021-01-20 11:00:50|923.8|923.7|923.5|923.2|924.1|923.9|923.3|923.2|21491
1611140460000|2021-01-20 11:01:00|923.6|923.3|923.7|923.4|924|923.7|923.6|923.3|3078
1611140470000|2021-01-20 11:01:10|923.8|923.5|923.5|923.3|923.9|923.7|923.4|923.3|6222
1611140480000|2021-01-20 11:01:20|923.6|923.2|923.7|923.5|923.9|923.7|923.6|923.2|5001
1611140490000|2021-01-20 11:01:30|923.8|923.6|923.7|923.4|923.9|923.7|923.6|923.4|2306
1611140500000|2021-01-20 11:01:40||923.5||923.5||923.5||923.5|0
1611140510000|2021-01-20 11:01:50|923.8|923.6|923.9|923.5|923.9|923.7|923.8|923.5|0
1611140520000|2021-01-20 11:02:00|923.8||923.7||923.8||923.7||0
1611140530000|2021-01-20 11:02:10|923.8|923.7|923.8|923.7|923.8|923.7|923.8|923.6|250
1611140540000|2021-01-20 11:02:20|923.9||923.9||923.9||923.9||595
1611140550000|2021-01-20 11:02:30|924|923.8|923.9|923.8|924.2|924.1|923.9|923.8|13367
1611140560000|2021-01-20 11:02:40|924|923.7|924.1|923.8|924.1|923.8|923.9|923.5|940
1611140570000|2021-01-20 11:02:50|924.2|923.9|923.9|923.6|924.2|924|923.9|923.6|5441
1611140580000|2021-01-20 11:03:00|923.8|923.5|923.7|923.4|923.8|923.5|923.7|923.4|171
1611140590000|2021-01-20 11:03:10||923.5||923.5||923.5||923.5|0
1611140600000|2021-01-20 11:03:20|923.6|923.4|923.2|923|923.6|923.4|923.1|923|1873
1611140610000|2021-01-20 11:03:30|923.1|922.9|922.9|922.8|923.1|922.9|922.9|922.8|520
1611140620000|2021-01-20 11:03:40|922.8|922.6|922.9|922.6|922.9|922.6|922.8|922.5|1152
1611140630000|2021-01-20 11:03:50|922.8|922.5|922.7|922.5|922.8|922.6|922.6|922.5|1304
1611140640000|2021-01-20 11:04:00|922.6|922.6|922.7|922.5|922.7|922.6|922.6|922.5|370
1611140650000|2021-01-20 11:04:10|922.8|922.6|922.7|922.5|922.8|922.6|922.7|922.4|3610
1611140660000|2021-01-20 11:04:20|922.8|922.6|922.5|922.3|922.8|922.6|922.5|922.3|5245
1611140670000|2021-01-20 11:04:30|922.7|922.4|922.7|922.4|922.7|922.4|922.7|922.4|120
1611140680000|2021-01-20 11:04:40|922.8||922.8||922.8||922.8||0
1611140690000|2021-01-20 11:04:50|922.9|922.5|923.1|923|923.3|923|922.9|922.5|1405
1611140700000|2021-01-20 11:05:00|923|922.9|922.9|922.6|923|922.9|922.9|922.6|20
1611140710000|2021-01-20 11:05:10|923|922.9|922.9|922.7|923.1|922.9|922.9|922.7|600
1611140720000|2021-01-20 11:05:20||922.8||922.8||922.8||922.8|0
1611140730000|2021-01-20 11:05:30|922.8|922.7|922.9|922.6|922.9|922.8|922.7|922.5|2132
1611140740000|2021-01-20 11:05:40|923|922.7|923.1|922.8|923.1|922.8|922.9|922.7|0
1611140750000|2021-01-20 11:05:50|923.2|922.9|923.3|922.8|923.5|923.2|923.2|922.8|8259
1611140760000|2021-01-20 11:06:00|923.4|922.9|923.2|923|923.4|923.3|923|922.8|6897
1611140770000|2021-01-20 11:06:10|923.1|922.9|922.9|922.6|923.1|922.9|922.8|922.6|1031
1611140780000|2021-01-20 11:06:20|923|922.7|923.1|922.8|923.1|922.8|923|922.7|0
1611140790000|2021-01-20 11:06:30|923|922.7|922.9|922.6|923|922.7|922.9|922.6|0
1611140800000|2021-01-20 11:06:40|923||922.9||923||922.9||0
1611140810000|2021-01-20 11:06:50|923.1|922.7|923.1|922.9|923.1|922.9|923.1|922.7|499
1611140820000|2021-01-20 11:07:00|923|922.8|923.1|922.8|923.1|922.8|923|922.8|296
1611140830000|2021-01-20 11:07:10|923.2||923.3||923.3||923.2||0
1611140850000|2021-01-20 11:07:30|923.4|922.9|923.2|922.8|923.4|923.1|923.1|922.8|4519
1611140860000|2021-01-20 11:07:40|923.1||923.1||923.1||923||100
1611140870000|2021-01-20 11:07:50|923.2|922.9|923.1|922.9|923.2|923|923.1|922.9|0
1611140880000|2021-01-20 11:08:00|923.2|923|923.2|923|923.3|923|923.1|922.9|600
1611140900000|2021-01-20 11:08:20|923.3|922.9|923.2|922.9|923.3|923|923|922.9|3000
1611140910000|2021-01-20 11:08:30||923||923||923||922.9|0
1611140920000|2021-01-20 11:08:40||922.9||922.9||922.9||922.9|0
1611140930000|2021-01-20 11:08:50|923.1|922.8|922.8|922.7|923.1|922.8|922.7|922.5|374
1611140940000|2021-01-20 11:09:00|922.9||922.8||922.9||922.8||0
1611140950000|2021-01-20 11:09:10|922.9|922.8|923|922.6|923.1|923|922.8|922.6|1089
1611140960000|2021-01-20 11:09:20|922.9|922.7|923|922.7|923|922.8|922.9|922.7|0
1611140970000|2021-01-20 11:09:30||922.8||922.8||922.8||922.7|0
1611140980000|2021-01-20 11:09:40|923.1|922.7|923|922.7|923.1|922.7|923|922.7|0
1611140990000|2021-01-20 11:09:50|922.9|922.6|922.8|922.4|922.9|922.6|922.8|922.4|15
1611141000000|2021-01-20 11:10:00|922.7|922.3|922.3|922.1|922.7|922.4|922.3|922|123
1611141010000|2021-01-20 11:10:10|922.2|922|922.2|921.9|922.2|922|922|921.9|0
1611141020000|2021-01-20 11:10:20|922.1|922|922|921.8|922.1|922|922|921.7|123
1611141030000|2021-01-20 11:10:30|922.1|921.7|922|921.7|922.1|921.9|921.8|921.6|2151
1611141040000|2021-01-20 11:10:40|||||||||150
1611141050000|2021-01-20 11:10:50|||||||||100
1611141060000|2021-01-20 11:11:00|921.9||921.8||921.9||921.8||0
1611141070000|2021-01-20 11:11:10|921.9|921.8|921.9|921.7|922|921.8|921.8|921.7|461
1611141080000|2021-01-20 11:11:20|921.8|921.8|921.9|921.8|921.9|921.8|921.8|921.7|0
1611141090000|2021-01-20 11:11:30|||||||||629
1611141100000|2021-01-20 11:11:40|922|922|922|921.7|922.1|922|921.8|921.7|1098
1611141110000|2021-01-20 11:11:50|921.9|921.6|921.3|921.1|921.9|921.6|921.3|921.1|3619
1611141120000|2021-01-20 11:12:00|921.2|921|921.6|921.4|921.7|921.4|921.1|920.9|5497
1611141140000|2021-01-20 11:12:20|921.7|921.5|921.4|921.2|921.9|921.6|921.4|921.2|2876
1611141150000|2021-01-20 11:12:30|921.3|921.1|921.1|921|921.3|921.1|921.1|920.9|22292
1611141160000|2021-01-20 11:12:40|921|920.9|921.1|920.9|921.1|920.9|921|920.8|1001
1611141170000|2021-01-20 11:12:50|921|920.8|921.1|920.9|921.1|921|920.9|920.8|1114
1611141180000|2021-01-20 11:13:00|921.2|921.1|921.2|920.9|921.2|921.1|921.2|920.9|3211
1611141190000|2021-01-20 11:13:10|921.1|920.8|921.2|921|921.2|921.1|921.1|920.8|933
1611141210000|2021-01-20 11:13:30||921.1||921||921.1||921|0
1611141220000|2021-01-20 11:13:40|921.1||921.2||921.2||921.1||0
1611141230000|2021-01-20 11:13:50|921.1||921.1||921.2||921.1||0
1611141240000|2021-01-20 11:14:00|921.2|921.1|921.2|921.1|921.2|921.1|921.2|921.1|1771
1611141250000|2021-01-20 11:14:10|921.1|921|921.1|921|921.1|921|921.1|921|439
1611141260000|2021-01-20 11:14:20|921|920.9|921|920.8|921|920.9|921|920.8|10000
1611141270000|2021-01-20 11:14:30|920.9|920.7|920.8|920.7|920.9|920.7|920.8|920.7|1405
1611141280000|2021-01-20 11:14:40||920.6||920.6||920.6||920.6|590
1611141290000|2021-01-20 11:14:50|920.9|920.7|920.7|920.5|921|920.8|920.7|920.5|2456
1611141300000|2021-01-20 11:15:00|920.6|920.4|920.4|920.2|920.6|920.4|920.4|920.2|2426
1611141310000|2021-01-20 11:15:10|920.3||920.3||920.4||920.3||1145
1611141320000|2021-01-20 11:15:20||920.1||920.1||920.1||920|13
1611141330000|2021-01-20 11:15:30|920.2|920|920.3|920.1|920.3|920.1|920.2|920|372
1611141340000|2021-01-20 11:15:40|920.2|920|920.3|920.2|920.5|920.3|920.2|920|6426
1611141350000|2021-01-20 11:15:50|920.4|920.3|920.3|920.1|920.4|920.3|920.3|920.1|687
1611141360000|2021-01-20 11:16:00|920.4|920|920.2|920|920.4|920.3|920.1|920|4079
1611141370000|2021-01-20 11:16:10|920.1|919.9|920.2|920.1|920.2|920.1|919.7|919.6|11032
1611141380000|2021-01-20 11:16:20|920.3|920.2|920.1|920|920.4|920.3|920.1|919.9|4948
1611141390000|2021-01-20 11:16:30|920.2|920.1|920.3|920.1|920.3|920.1|920.2|920|3234
1611141400000|2021-01-20 11:16:40|920.2|920|920.3|920.1|920.3|920.1|920.2|920|0
1611141410000|2021-01-20 11:16:50|920.2|920|920.2|920|920.2|920.1|920.2|920|0
1611141420000|2021-01-20 11:17:00|920.3|920.1|920.3|920.2|920.3|920.2|920.2|920|2032
1611141440000|2021-01-20 11:17:20|920.4|920.3|920.3|920.1|920.4|920.3|920.2|920|5407
1611141450000|2021-01-20 11:17:30|920.2|920.2|920.1|920|920.3|920.2|920.1|920|2947
1611141460000|2021-01-20 11:17:40|||||||||2983
1611141470000|2021-01-20 11:17:50|||||||||4858
1611141490000|2021-01-20 11:18:10|||||||||2790
1611141500000|2021-01-20 11:18:20|||||||||2275
1611141510000|2021-01-20 11:18:30|920|919.9|920|919.7|920.1|919.9|920|919.6|1045
1611141520000|2021-01-20 11:18:40|920.1|919.8|920|919.8|920.1|919.9|919.9|919.7|1959
1611141530000|2021-01-20 11:18:50|919.9|919.7|919.6|919.4|920|919.8|919.6|919.3|4496
1611141540000|2021-01-20 11:19:00|919.7|919.5|920|919.9|920.1|920|919.7|919.4|8272
1611141550000|2021-01-20 11:19:10|920.1|920|921|920.9|921|920.9|920.1|920|11941
1611141560000|2021-01-20 11:19:20|921.2|920.8|921.1|920.9|921.3|921.1|921.1|920.8|1104
1611141570000|2021-01-20 11:19:30||920.8||920.8||920.8||920.7|0
1611141580000|2021-01-20 11:19:40|921.2|920.9|920.7|920.4|921.2|921|920.7|920.4|6357
1611141590000|2021-01-20 11:19:50||920.5||920.4||920.6||920.4|1341
1611141600000|2021-01-20 11:20:00|920.6|920.5|920.7|920.5|920.7|920.6|920.6|920.4|3547
1611141610000|2021-01-20 11:20:10|920.6|920.4|920.6|920.4|920.7|920.5|920.6|920.2|1379
1611141620000|2021-01-20 11:20:20|920.5|920.5|920.6|920.4|920.7|920.5|920.5|920.2|3436
1611141630000|2021-01-20 11:20:30|920.7|920.5|920.9|920.6|920.9|920.6|920.7|920.5|1119
1611141640000|2021-01-20 11:20:40|921|920.7|920.9|920.7|921.2|921|920.8|920.4|5491
1611141650000|2021-01-20 11:20:50|921|920.8|921.3|921.2|921.6|921.4|920.9|920.7|2460
1611141660000|2021-01-20 11:21:00|921.2|921.1|921.1|920.8|921.2|921.1|921|920.8|520
1611141670000|2021-01-20 11:21:10|921|920.7|920.7|920.5|921|920.7|920.7|920.5|0
1611141680000|2021-01-20 11:21:20|920.8|920.6|920.4|920.2|920.8|920.6|920.3|920.1|3681
1611141690000|2021-01-20 11:21:30|920.3|920.3|920.4|920.2|920.4|920.3|920.3|920.2|46
1611141700000|2021-01-20 11:21:40|920.3|920.1|920.4|920.2|920.4|920.2|920.2|920.1|505
1611141710000|2021-01-20 11:21:50|920.3|920.1|919.8|919.6|920.4|920.1|919.8|919.6|748
1611141720000|2021-01-20 11:22:00|920|919.7|920.1|919.9|920.1|919.9|920|919.7|2532
1611141740000|2021-01-20 11:22:20|920.2|920|920|919.8|920.2|920.1|920|919.6|1495
1611141760000|2021-01-20 11:22:40|919.9|919.7|919.8|919.6|919.9|919.7|919.8|919.6|948
1611141770000|2021-01-20 11:22:50|919.9|919.7|919.9|919.8|920|919.8|919.8|919.6|509
1611141780000|2021-01-20 11:23:00|920|919.9|919.8|919.6|920.1|919.9|919.7|919.6|492
1611141790000|2021-01-20 11:23:10|920|919.7|919.9|919.7|920|919.8|919.9|919.7|2642
1611141800000|2021-01-20 11:23:20||919.8||919.7||919.8||919.7|0
1611141820000|2021-01-20 11:23:40|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|1014
1611141830000|2021-01-20 11:23:50|919.7|919.5|919.4|919.3|919.7|919.5|919.4|919.3|617
1611141840000|2021-01-20 11:24:00|919.3|919.1|919.4|919.1|919.4|919.1|919.3|919|510
1611141860000|2021-01-20 11:24:20|919.3|919|919.3|919.1|919.4|919.3|919.2|919|5055
1611141880000|2021-01-20 11:24:40|919.4|919.2|919.4|919.1|919.4|919.3|919.4|919.1|1435
1611141890000|2021-01-20 11:24:50|919.3|919|919.1|919|919.4|919|919.1|919|766
1611141900000|2021-01-20 11:25:00|919.2|919.1|919.1|919|919.4|919.1|919.1|919|1971
1611141910000|2021-01-20 11:25:10|919.2||919.1||919.3||919.1||0
1611141920000|2021-01-20 11:25:20|919.2|918.9|918.6|918.5|919.3|918.9|918.6|918.5|24879
1611141930000|2021-01-20 11:25:30|918.7|918.6|918.8|918.7|918.8|918.7|918.7|918.6|4225
1611141950000|2021-01-20 11:25:50|918.9|918.8|918.8|918.5|918.9|918.8|918.7|918.5|2661
1611141960000|2021-01-20 11:26:00|918.7|918.6|918.6|918.4|918.7|918.6|918.3|918.2|3847
1611141970000|2021-01-20 11:26:10|918.7|918.5|919.1|918.7|919.1|918.9|918.7|918.5|7035
1611141980000|2021-01-20 11:26:20|919|918.8|918.9|918.8|919|918.8|918.9|918.8|0
1611141990000|2021-01-20 11:26:30|919.1|918.7|919.3|919.2|919.6|919.3|919.1|918.7|14329
1611142000000|2021-01-20 11:26:40|919.4||919.4||919.4||919.4||0
1611142020000|2021-01-20 11:27:00|919.3|919.1|919|918.8|919.3|919.1|919|918.8|7218
1611142040000|2021-01-20 11:27:20|918.9|918.7|918.8|918.7|918.9|918.7|918.8|918.7|189
1611142050000|2021-01-20 11:27:30|918.7|918.5|918.5|918.4|918.8|918.7|918.5|918.4|1762
1611142070000|2021-01-20 11:27:50|918.6|918.5|918.6|918.5|918.7|918.5|918.6|918.5|1841
1611142090000|2021-01-20 11:28:10|918.5|918.4|918.8|918.6|918.8|918.6|918.5|918.4|11041
1611142100000|2021-01-20 11:28:20|918.9|918.7|918.9|918.8|919|918.9|918.9|918.7|6062
1611142110000|2021-01-20 11:28:30|918.8|918.7|918.9|918.6|918.9|918.7|918.7|918.5|1061
1611142120000|2021-01-20 11:28:40|919||918.9||919||918.8||944
1611142130000|2021-01-20 11:28:50|918.8|918.5|918.7|918.4|918.8|918.5|918.6|918.4|1208
1611142140000|2021-01-20 11:29:00|918.8|918.5|918.3|918|918.8|918.7|918.3|918|2247
1611142150000|2021-01-20 11:29:10||918.1||918||918.1||918|0
1611142160000|2021-01-20 11:29:20|918.1|918.1|917.7|917.5|918.1|918.1|917.7|917.5|10548
1611142170000|2021-01-20 11:29:30|917.6|917.4|917.5|917.4|917.6|917.4|917.5|917.4|1114
1611142200000|2021-01-20 11:30:00|917.4|917.3|917.3|917.2|917.4|917.3|917.3|917.1|2023
1611142210000|2021-01-20 11:30:10|917.4|917.3|917.2|917|917.5|917.4|917.2|917|2556
1611142220000|2021-01-20 11:30:20|917.3|917.2|917.4|917.2|917.4|917.3|917.3|917.2|3373
1611142230000|2021-01-20 11:30:30|917.3|917.1|917.3|917.1|917.3|917.2|917.2|917|7579
1611142250000|2021-01-20 11:30:50|917.2|917|917.2|917.1|917.2|917.1|917.1|917|500
1611142260000|2021-01-20 11:31:00|917.3|917|917.5|917.3|917.6|917.3|917.3|917|7093
1611142270000|2021-01-20 11:31:10|||||||||500
1611142280000|2021-01-20 11:31:20|917.6|917.4|917.4|917.1|917.6|917.4|917.3|917|343
1611142290000|2021-01-20 11:31:30||917.2||917.1||917.3||917.1|65
1611142300000|2021-01-20 11:31:40|917.3|917.2|917.4|917.3|917.4|917.3|917|916.8|8209
1611142310000|2021-01-20 11:31:50||917.2||917.2||917.3||917.1|917
1611142320000|2021-01-20 11:32:00|917.3|917.1|917.3|917.1|917.3|917.1|917.3|917.1|0
1611142330000|2021-01-20 11:32:10|917.2|917|917.2|917.1|917.2|917.1|917.2|916.9|2500
1611142340000|2021-01-20 11:32:20|917.3|916.9|917.2|917|917.6|917.5|917|916.8|86311
1611142350000|2021-01-20 11:32:30|917.3|917.1|917.3|917.1|917.5|917.3|917.2|917.1|8420
1611142360000|2021-01-20 11:32:40|917.2|917|916.9|916.7|917.2|917|916.9|916.7|14564
1611142370000|2021-01-20 11:32:50|916.8|916.6|916.6|916.5|916.8|916.6|916.4|916.2|3096
1611142380000|2021-01-20 11:33:00|916.5|916.4|916.9|916.7|916.9|916.7|916.3|916.2|9342
1611142390000|2021-01-20 11:33:10|916.8|916.6|916.8|916.5|916.8|916.6|916.7|916.5|69
1611142400000|2021-01-20 11:33:20|916.7|916.4|916.7|916.5|916.7|916.5|916.6|916.4|0
1611142410000|2021-01-20 11:33:30|916.8|916.6|916.5|916.3|917.1|916.8|916.5|916.2|5440
1611142420000|2021-01-20 11:33:40||916.2||916.2||916.3||916.2|1126
1611142430000|2021-01-20 11:33:50|916.6|916.3|916.8|916.5|916.8|916.7|916.6|916.3|3723
1611142440000|2021-01-20 11:34:00|916.7|916.4|916.6|916.5|916.8|916.5|916.6|916.4|1206
1611142450000|2021-01-20 11:34:10|916.5|916.4|916.6|916.4|916.6|916.4|916.5|916.4|3
1611142460000|2021-01-20 11:34:20|916.5||916.5||916.5||916.5||0
1611142470000|2021-01-20 11:34:30|916.6|916.5|916.5|916.4|916.8|916.6|916.5|916.4|2879
1611142480000|2021-01-20 11:34:40|916.6|916.5|916.6|916.4|916.6|916.5|916.6|916.4|985
1611142490000|2021-01-20 11:34:50|916.7|916.5|917.4|917.1|917.8|917.5|916.7|916.4|12646
1611142500000|2021-01-20 11:35:00|917.6|917.2|917.6|917.5|917.6|917.5|917.6|917.2|1331
1611142510000|2021-01-20 11:35:10|917.7|917.4|917.6|917.3|917.8|917.5|917.6|917.3|799
1611142520000|2021-01-20 11:35:20|917.7|917.5|917.8|917.6|917.8|917.6|917.7|917.5|330
1611142530000|2021-01-20 11:35:30|917.7|917.5|917.7|917.6|917.7|917.6|917.7|917.5|0
1611142540000|2021-01-20 11:35:40|917.8|917.7|917.8|917.7|917.8|917.7|917.7|917.6|959
1611142550000|2021-01-20 11:35:50|917.9|917.8|917.9|917.8|917.9|917.8|917.9|917.8|2212
1611142560000|2021-01-20 11:36:00|917.8|917.7|917.8|917.6|917.9|917.7|917.7|917.6|1191
1611142570000|2021-01-20 11:36:10|917.9|917.7|917.9|917.8|917.9|917.8|917.8|917.6|2439
1611142580000|2021-01-20 11:36:20|918|917.9|918.2|918|918.4|918.2|918|917.9|2620
1611142590000|2021-01-20 11:36:30|918.1|917.9|918.1|917.8|918.1|918|917.8|917.7|8117
1611142600000|2021-01-20 11:36:40||917.9||918||918||917.9|0
1611142610000|2021-01-20 11:36:50|918.2|918.1|918.3|918|918.4|918.2|918.2|918|1076
1611142620000|2021-01-20 11:37:00|918.2||918.1||918.3||918.1||60
1611142630000|2021-01-20 11:37:10|918.2||918.1||918.2||918.1||0
1611142640000|2021-01-20 11:37:20|918|917.9|918|917.8|918.2|918|917.9|917.8|26025
1611142650000|2021-01-20 11:37:30|917.9||917.9||917.9||917.9||0
1611142660000|2021-01-20 11:37:40|917.8|917.7|917.3|917.1|917.8|917.7|917.3|917.1|1814
1611142670000|2021-01-20 11:37:50|917.2|917|917.2|917|917.3|917.1|917.1|917|3981
1611142680000|2021-01-20 11:38:00|917.1|916.9|916.7|916.4|917.1|916.9|916.7|916.4|3905
1611142690000|2021-01-20 11:38:10|916.6|916.5|916.7|916.5|916.7|916.5|916.5|916.4|1205
1611142700000|2021-01-20 11:38:20|916.8|916.6|917|916.7|917.2|917|916.8|916.6|7073
1611142710000|2021-01-20 11:38:30|916.9|916.5|916.5|916.4|916.9|916.5|916.5|916.4|632
1611142720000|2021-01-20 11:38:40|916.7|916.5|916.7|916.5|916.8|916.5|916.7|916.5|852
1611142730000|2021-01-20 11:38:50|916.8|916.7|916.8|916.5|916.9|916.8|916.8|916.5|1928
1611142740000|2021-01-20 11:39:00|916.7|916.4|916.7|916.5|916.7|916.5|916.6|916.4|0
1611142760000|2021-01-20 11:39:20|916.8|916.6|916.6|916.4|916.9|916.7|916.6|916.4|9760
1611142770000|2021-01-20 11:39:30|916.8|916.5|916.8|916.5|916.8|916.5|916.8|916.5|3000
1611142780000|2021-01-20 11:39:40|916.7|916.4|916.5|916.4|916.7|916.5|916.5|916.4|500
1611142790000|2021-01-20 11:39:50|916.6|916.5|916.8|916.5|916.9|916.7|916.6|916.4|3879
1611142800000|2021-01-20 11:40:00|916.9|916.6|917.2|917.1|917.2|917.1|916.8|916.6|9983
1611142810000|2021-01-20 11:40:10|917.3|917.2|917.6|917.3|917.6|917.3|917.3|917.2|453
1611142820000|2021-01-20 11:40:20|917.7|917.4|917.6|917.3|917.7|917.6|917.6|917.3|436
1611142830000|2021-01-20 11:40:30|917.5|917.2|917.7|917.5|917.7|917.6|917.4|917.1|398
1611142840000|2021-01-20 11:40:40|917.6|917.6|917.5|917.3|917.7|917.6|917.4|917.3|2620
1611142850000|2021-01-20 11:40:50||917.4||917.3||917.4||917.3|0
1611142860000|2021-01-20 11:41:00|917.4|917.4|917.4|917.3|917.5|917.4|917.4|917.3|2926
1611142880000|2021-01-20 11:41:20|917.5|917.4|917.5|917.3|917.7|917.5|917.4|917.3|6749
1611142910000|2021-01-20 11:41:50|917.4||917.4||917.5||917.4||1632
1611142920000|2021-01-20 11:42:00|917.5|917.4|917.5|917.3|917.7|917.4|917.5|917.3|15166
1611142930000|2021-01-20 11:42:10|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|0
1611142940000|2021-01-20 11:42:20||917.5||917.5||917.5||917.5|0
1611142960000|2021-01-20 11:42:40|917.7|917.6|917.7|917.5|917.9|917.7|917.7|917.5|7109
1611142970000|2021-01-20 11:42:50|917.8|917.6|917.7|917.6|917.9|917.6|917.7|917.5|0
1611142980000|2021-01-20 11:43:00||917.5||917.5||917.5||917.5|0
1611142990000|2021-01-20 11:43:10|917.6|917.4|917.5|917.3|917.6|917.4|917.4|917.3|13351
1611143000000|2021-01-20 11:43:20|917.6|917.4|917.6|917.3|917.6|917.4|917.6|917.3|300
1611143010000|2021-01-20 11:43:30|917.5|917.4|917.5|917.4|917.5|917.4|917.4|917.3|600
1611143020000|2021-01-20 11:43:40|917.4|917.3|917.3|917.2|917.4|917.3|917.3|917.1|179
1611143040000|2021-01-20 11:44:00|917.4|917.3|917.4|917.2|917.6|917.5|917.4|917.2|1792
1611143050000|2021-01-20 11:44:10|917.3|917.1|917|916.8|917.3|917.1|917|916.7|286
1611143060000|2021-01-20 11:44:20||916.7||916.7||916.7||916.7|0
1611143070000|2021-01-20 11:44:30|916.9|916.8|916.7|916.5|916.9|916.9|916.7|916.5|1000
1611143080000|2021-01-20 11:44:40|916.8|916.6|916.8|916.6|916.8|916.6|916.7|916.6|0
1611143090000|2021-01-20 11:44:50|916.9|916.7|916.8|916.6|917|916.7|916.8|916.6|1352
1611143100000|2021-01-20 11:45:00|916.7|916.7|916.8|916.6|916.8|916.7|916.7|916.6|1044
1611143110000|2021-01-20 11:45:10|916.9|916.7|916.8|916.6|917|916.7|916.8|916.6|1906
1611143120000|2021-01-20 11:45:20||916.7||916.7||916.7||916.6|650
1611143130000|2021-01-20 11:45:30|916.9|916.8|916.9|916.7|917|916.8|916.9|916.7|1016
1611143140000|2021-01-20 11:45:40|916.8|916.6|916.9|916.7|916.9|916.7|916.8|916.6|0
1611143160000|2021-01-20 11:46:00||916.8||916.8||916.8||916.7|0
1611143190000|2021-01-20 11:46:30|916.8|916.7|916.8|916.5|916.8|916.7|916.7|916.5|842
1611143200000|2021-01-20 11:46:40||916.6||916.7||916.7||916.6|0
1611143210000|2021-01-20 11:46:50||916.6||916.6||916.6||916.6|0
1611143220000|2021-01-20 11:47:00|916.9|916.7|916.9|916.8|916.9|916.8|916.9|916.7|572
1611143230000|2021-01-20 11:47:10|917|916.9|917|916.8|917|916.9|917|916.8|1869
1611143250000|2021-01-20 11:47:30|916.9|916.7|917.2|917|917.2|917|916.9|916.7|3466
1611143260000|2021-01-20 11:47:40|917.1|917.1|916.9|916.8|917.2|917.1|916.9|916.7|1044
1611143270000|2021-01-20 11:47:50|917|916.9|917|916.8|917.1|916.9|917|916.8|0
1611143280000|2021-01-20 11:48:00|916.9|916.7|917.1|917|917.2|917|916.9|916.7|739
1611143290000|2021-01-20 11:48:10|917.2|917.1|917|916.7|917.4|917.2|917|916.7|5922
1611143300000|2021-01-20 11:48:20|916.9|916.6|917|916.7|917|916.7|916.8|916.5|292
1611143310000|2021-01-20 11:48:30|917.1||917||917.1||917||0
1611143320000|2021-01-20 11:48:40|917.1|917|917.2|917|917.2|917|917.1|917|2956
1611143340000|2021-01-20 11:49:00|917.1|916.9|917|916.7|917.1|916.9|917|916.7|351
1611143370000|2021-01-20 11:49:30||916.8||916.7||916.9||916.7|0
1611143380000|2021-01-20 11:49:40|917.1|916.8|917.2|917.1|917.2|917.1|917|916.8|3029
1611143390000|2021-01-20 11:49:50|917.3|917.2|917.3|917.1|917.4|917.3|917.2|917.1|2275
1611143400000|2021-01-20 11:50:00|917.2|917|917.3|917.1|917.3|917.1|917.1|917|3862
1611143410000|2021-01-20 11:50:10|917.2|917.3|917.4|917.3|917.4|917.3|917.2|917.3|1377
1611143420000|2021-01-20 11:50:20|||||||||899
1611143430000|2021-01-20 11:50:30|917.3|917.2|917.4|917.3|917.4|917.3|917.2|917.1|16862
1611143450000|2021-01-20 11:50:50|917.3|917.2|917.4|917.2|917.4|917.2|917.3|917.1|187
1611143460000|2021-01-20 11:51:00|917.3|917.1|917.3|917.1|917.4|917.2|917.3|917.1|0
1611143470000|2021-01-20 11:51:10|917.4|917.2|917.2|917.1|917.4|917.2|917.2|917.1|4400
1611143500000|2021-01-20 11:51:40|||||||||132
1611143520000|2021-01-20 11:52:00|917.3|917.2|917.2|917.1|917.3|917.2|917.2|917.1|3509
1611143530000|2021-01-20 11:52:10|917.1|917|917.1|917|917.1|917|917.1|917|384
1611143540000|2021-01-20 11:52:20|917.2|917.1|917|916.9|917.3|917.1|917|916.9|13794
1611143550000|2021-01-20 11:52:30||916.8||916.8||916.8||916.8|0
1611143560000|2021-01-20 11:52:40|916.9|916.7|916.9|916.7|916.9|916.8|916.9|916.7|187
1611143570000|2021-01-20 11:52:50|916.8|916.8|916.9|916.8|916.9|916.8|916.8|916.7|1101
1611143580000|2021-01-20 11:53:00||916.7||916.7||916.7||916.7|505
1611143600000|2021-01-20 11:53:20|917|916.8|917.4|917.2|917.4|917.2|917|916.8|5300
1611143610000|2021-01-20 11:53:30|917.3|917.1|917.4|917.2|917.4|917.3|917.3|917.1|3423
1611143620000|2021-01-20 11:53:40|917.5|917.3|917.6|917.4|917.6|917.4|917.5|917.3|1296
1611143630000|2021-01-20 11:53:50|917.5||917.5||917.5||917.5||0
1611143640000|2021-01-20 11:54:00|917.6|917.3|917.5|917.3|917.6|917.3|917.3|917.2|3636
1611143650000|2021-01-20 11:54:10|917.6|917.4|917.6|917.4|917.8|917.5|917.6|917.4|1339
1611143660000|2021-01-20 11:54:20|917.5|917.3|917.3|917.1|917.5|917.3|917.2|917.1|820
1611143670000|2021-01-20 11:54:30|917.2|917|917.3|917|917.3|917|917.2|917|701
1611143680000|2021-01-20 11:54:40||917.1||917.2||917.2||917|0
1611143690000|2021-01-20 11:54:50|917.4|917.3|917.4|917.2|917.5|917.3|917.3|917.2|2562
1611143700000|2021-01-20 11:55:00|917.3||917.4||917.4||917.3||191
1611143710000|2021-01-20 11:55:10|917.3|917.3|917.4|917.3|917.4|917.3|917.3|917.3|1100
1611143720000|2021-01-20 11:55:20|917.5|917.2|917.4|917.2|917.5|917.3|917.4|917.2|1064
1611143730000|2021-01-20 11:55:30||917.3||917.3||917.3||917.3|0
1611143740000|2021-01-20 11:55:40|917.5|917.4|917.5|917.4|917.6|917.5|917.5|917.4|792
1611143750000|2021-01-20 11:55:50|917.6|917.5|918|917.8|918|917.8|917.6|917.4|3689
1611143760000|2021-01-20 11:56:00|918.1|917.9|917.9|917.7|918.4|918.1|917.9|917.7|3994
1611143770000|2021-01-20 11:56:10|917.8||917.8||917.8||917.8||0
1611143780000|2021-01-20 11:56:20|917.7|917.6|917.4|917.2|917.7|917.6|917.4|917.1|4133
1611143790000|2021-01-20 11:56:30|917.3|917.3|917.6|917.3|917.6|917.4|917.3|917.2|1576
1611143800000|2021-01-20 11:56:40||917.4||917.5||917.5||917.3|0
1611143810000|2021-01-20 11:56:50|917.7|917.6|917.6|917.4|917.7|917.6|917.6|917.4|246
1611143820000|2021-01-20 11:57:00|917.7|917.5|917.6|917.4|917.7|917.6|917.6|917.4|76
1611143830000|2021-01-20 11:57:10|917.7|917.5|917.7|917.5|917.7|917.6|917.6|917.4|604
1611143840000|2021-01-20 11:57:20|917.6|917.4|917.6|917.4|917.7|917.5|917.6|917.4|1000
1611143850000|2021-01-20 11:57:30|917.7|917.5|917.5|917.4|917.7|917.5|917.5|917.4|0
1611143860000|2021-01-20 11:57:40|917.6|917.5|917.7|917.5|917.8|917.6|917.6|917.5|6622
1611143870000|2021-01-20 11:57:50|917.6|917.4|917.5|917.4|917.6|917.4|917.5|917.4|150
1611143880000|2021-01-20 11:58:00|917.4|917.2|917.2|917|917.4|917.2|917.2|917|13280
1611143890000|2021-01-20 11:58:10|917.3|917.1|917.3|917.1|917.3|917.2|917.2|917|1235
1611143900000|2021-01-20 11:58:20|917.2|917|917.2|917|917.3|917.1|917.2|917|15
1611143910000|2021-01-20 11:58:30|917.3|917.1|917.3|917.1|917.3|917.1|917.3|917|0
1611143930000|2021-01-20 11:58:50|917.2|917|917.2|917.1|917.3|917.1|917.2|917|0
1611143940000|2021-01-20 11:59:00|917.1|917|917.1|917|917.1|917|917.1|916.9|663
1611143960000|2021-01-20 11:59:20|917|916.8|917|916.8|917|916.8|916.9|916.8|4071
1611143970000|2021-01-20 11:59:30|917.1|916.9|917.2|916.9|917.2|916.9|917|916.8|2931
1611143980000|2021-01-20 11:59:40|917.1|916.8|917.1|916.9|917.1|917|917|916.8|131
1611143990000|2021-01-20 11:59:50|917.2|917|917.2|916.9|917.2|917.1|917.2|916.9|391
1611144130000|2021-01-20 12:02:10|917|916.7|917.9|917.6|918|917.8|917|916.7|22845
1611144140000|2021-01-20 12:02:20|918|917.7|918.2|918|918.4|918|918|917.7|7712
1611144150000|2021-01-20 12:02:30|918.3|918.1|918.2|918|918.3|918.1|918.2|918|0
1611144160000|2021-01-20 12:02:40|918.1|917.9|917.4|917.2|918.1|917.9|917.4|917.2|9604
1611144170000|2021-01-20 12:02:50|917.5|917.3|917.8|917.5|918|917.8|917.5|917.3|3747
1611144190000|2021-01-20 12:03:10|917.6|917.3|917.2|917|917.6|917.3|917.1|916.8|1552
1611144200000|2021-01-20 12:03:20|917.1|916.9|917.5|917.4|917.7|917.4|917.1|916.9|5414
1611144210000|2021-01-20 12:03:30|917.4|917.3|917.4|917.3|917.5|917.4|917.4|917.3|0
1611144220000|2021-01-20 12:03:40|917.3|917.2|917.2|917|917.3|917.3|917.2|916.9|1201
1611144230000|2021-01-20 12:03:50|917.1|916.9|917.3|917.2|917.4|917.2|917.1|916.9|2766
1611144240000|2021-01-20 12:04:00|917.4|917.3|917.3|917|917.4|917.3|917.1|916.8|2765
1611144250000|2021-01-20 12:04:10|917.2|916.9|916.9|916.7|917.2|916.9|916.8|916.7|1054
1611144290000|2021-01-20 12:04:50|916.8|916.6|916.7|916.4|916.8|916.6|916.5|916.4|3675
1611144300000|2021-01-20 12:05:00|916.6||916.5||916.6||916.5||0
1611144310000|2021-01-20 12:05:10|916.4|916.3|916.4|916.3|916.5|916.3|916.4|916.3|5597
1611144330000|2021-01-20 12:05:30|916.3|916.2|916.5|916.3|916.6|916.3|916.3|916.2|2000
1611144340000|2021-01-20 12:05:40|916.4|916.4|916.8|916.6|916.9|916.7|916.4|916.3|2407
1611144350000|2021-01-20 12:05:50|916.9|916.7|916.9|916.7|916.9|916.7|916.9|916.7|604
1611144360000|2021-01-20 12:06:00|916.8|916.6|916.8|916.5|916.8|916.6|916.8|916.5|0
1611144370000|2021-01-20 12:06:10|916.7||916.6||916.7||916.6||0
1611144390000|2021-01-20 12:06:30|916.5|916.4|916.6|916.3|916.6|916.4|916.5|916.2|2061
1611144400000|2021-01-20 12:06:40|916.5|916.4|916.6|916.4|916.6|916.4|916.5|916.4|175
1611144420000|2021-01-20 12:07:00|916.5|916.3|916.4|916.2|916.5|916.3|916.3|916.2|1201
1611144430000|2021-01-20 12:07:10|916.3||916.3||916.3||916.3||0
1611144440000|2021-01-20 12:07:20|||||||||288
1611144450000|2021-01-20 12:07:30|916.4|916.3|916.3|916.1|916.4|916.3|916.3|916.1|5477
1611144470000|2021-01-20 12:07:50|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|0
1611144490000|2021-01-20 12:08:10|916.5|916.3|916.6|916.4|916.6|916.4|916.5|916.3|342
1611144500000|2021-01-20 12:08:20|916.7|916.5|916.8|916.6|916.9|916.8|916.7|916.5|3681
1611144510000|2021-01-20 12:08:30|916.7|916.5|916.8|916.6|916.8|916.6|916.5|916.2|1154
1611144520000|2021-01-20 12:08:40|916.7|916.5|916.8|916.6|916.8|916.6|916.7|916.4|0
1611144530000|2021-01-20 12:08:50|916.9|916.7|916.9|916.6|917|916.9|916.8|916.6|3309
1611144540000|2021-01-20 12:09:00|917|916.7|916.7|916.5|917|916.8|916.7|916.5|7492
1611144550000|2021-01-20 12:09:10|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|0
1611144560000|2021-01-20 12:09:20|916.9|916.7|916.9|916.6|917|916.7|916.8|916.6|700
1611144570000|2021-01-20 12:09:30|917||917||917||916.9||0
1611144580000|2021-01-20 12:09:40|916.9||916.9||917||916.9||0
1611144590000|2021-01-20 12:09:50|916.8|916.7|916.8|916.6|916.8|916.8|916.8|916.6|300
1611144610000|2021-01-20 12:10:10|916.9|916.7|917|916.8|917|916.8|916.9|916.7|529
1611144630000|2021-01-20 12:10:30|916.9|916.7|916.9|916.6|916.9|916.7|916.8|916.6|0
1611144640000|2021-01-20 12:10:40|916.8|916.5|916.7|916.5|916.8|916.5|916.6|916.5|2835
1611144650000|2021-01-20 12:10:50|916.6|916.6|916.7|916.4|916.7|916.6|916.6|916.3|1192
1611144660000|2021-01-20 12:11:00|916.6|916.3|916.5|916.3|917|916.8|916.5|916.2|22733
1611144670000|2021-01-20 12:11:10|916.4|916.2|916.5|916.2|916.6|916.3|916.3|916.1|1003
1611144680000|2021-01-20 12:11:20|916.6|916.3|916.6|916.2|916.6|916.4|916.5|916.2|0
1611144690000|2021-01-20 12:11:30|916.7|916.3|916.6|916.4|916.8|916.7|916.6|916.3|1023
1611144700000|2021-01-20 12:11:40|916.5|916.3|916.4|916.2|916.5|916.3|916.4|916.2|0
1611144710000|2021-01-20 12:11:50|916.3||916.4||916.4||916.3||0
1611144720000|2021-01-20 12:12:00|916.3||916.3||916.4||916.3||719
1611144730000|2021-01-20 12:12:10|916.4|916.3|916.4|916.2|916.5|916.3|916.4|916.2|1766
1611144750000|2021-01-20 12:12:30||916.3||916.2||916.3||916.2|0
1611144760000|2021-01-20 12:12:40||916.3||916.3||916.3||916.2|0
1611144770000|2021-01-20 12:12:50||916.2||916.3||916.3||916.2|0
1611144780000|2021-01-20 12:13:00|916.5|916.2|917|916.9|917.1|916.9|916.5|916.2|16725
1611144790000|2021-01-20 12:13:10|917.1|916.8|917.1|916.9|917.3|917.1|917.1|916.8|12076
1611144800000|2021-01-20 12:13:20|917|916.7|916.9|916.7|917|916.7|916.9|916.7|2185
1611144810000|2021-01-20 12:13:30|916.8||916.8||916.8||916.8||0
1611144820000|2021-01-20 12:13:40|916.7|916.6|916.8|916.6|916.8|916.6|916.7|916.6|1997
1611144830000|2021-01-20 12:13:50|916.7|916.5|916.9|916.8|916.9|916.8|916.6|916.4|378
1611144840000|2021-01-20 12:14:00|917|916.9|917.1|916.8|917.3|917|917|916.8|1056
1611144850000|2021-01-20 12:14:10|917|916.7|917|916.8|917|916.8|916.9|916.7|0
1611144870000|2021-01-20 12:14:30|916.9|916.7|916.9|916.6|916.9|916.8|916.9|916.6|0
1611144880000|2021-01-20 12:14:40||916.8||916.8||916.8||916.8|0
1611144890000|2021-01-20 12:14:50|917|916.7|917|916.8|917|916.8|916.9|916.6|756
1611144900000|2021-01-20 12:15:00|916.9|916.7|917|916.8|917|916.8|916.9|916.7|800
1611144920000|2021-01-20 12:15:20|916.9|916.7|917|916.8|917|916.8|916.9|916.6|0
1611144930000|2021-01-20 12:15:30|916.9|916.7|917|916.8|917|916.8|916.9|916.6|0
1611144950000|2021-01-20 12:15:50|916.9||917||917||916.9||250
1611144960000|2021-01-20 12:16:00|916.9||917||917||916.9||0
1611144970000|2021-01-20 12:16:10|916.9||917||917||916.9||0
1611144980000|2021-01-20 12:16:20|916.9||916.9||916.9||916.9||0
1611144990000|2021-01-20 12:16:30|917|916.7|916.9|916.7|917|916.7|916.8|916.6|1895
1611145010000|2021-01-20 12:16:50|916.8||916.8||916.8||916.8||0
1611145030000|2021-01-20 12:17:10|916.9|916.8|917.3|917|917.4|917.3|916.9|916.8|6359
1611145040000|2021-01-20 12:17:20||916.9||917||917||916.9|0
1611145050000|2021-01-20 12:17:30|917.2|916.9|916.9|916.8|917.3|917.1|916.9|916.8|3281
1611145060000|2021-01-20 12:17:40|917|916.7|916.9|916.7|917|916.8|916.9|916.7|1397
1611145070000|2021-01-20 12:17:50|917|916.8|916.9|916.7|917|916.8|916.8|916.7|0
1611145080000|2021-01-20 12:18:00|917|916.8|917|916.9|917|916.9|917|916.7|200
1611145090000|2021-01-20 12:18:10|917.1|917|917.4|917.1|917.4|917.1|917.1|917|2752
1611145100000|2021-01-20 12:18:20||917.2||917.2||917.2||917.2|0
1611145110000|2021-01-20 12:18:30|917.3|917.1|917.4|917.3|917.4|917.3|917.1|916.9|5904
1611145120000|2021-01-20 12:18:40|917.5|917.4|917.5|917.3|917.8|917.5|917.5|917.3|2750
1611145130000|2021-01-20 12:18:50|917.6|917.4|917.5|917.3|917.7|917.4|917.4|917.3|1743
1611145140000|2021-01-20 12:19:00|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|2032
1611145150000|2021-01-20 12:19:10|917.9|917.7|917.9|917.6|918|917.7|917.9|917.6|1579
1611145160000|2021-01-20 12:19:20|917.8|917.5|917.8|917.6|917.9|917.7|917.5|917.3|4015
1611145180000|2021-01-20 12:19:40|917.7||917.8||917.8||917.7||0
1611145190000|2021-01-20 12:19:50|917.9|917.7|917.8|917.6|917.9|917.7|917.8|917.6|600
1611145200000|2021-01-20 12:20:00|917.9|917.7|917.6|917.4|917.9|917.8|917.6|917.4|919
1611145220000|2021-01-20 12:20:20|917.5|917.3|917.2|917|917.5|917.3|917.2|917|1493
1611145230000|2021-01-20 12:20:30|917.1|916.9|916.8|916.5|917.2|917|916.8|916.4|2649
1611145240000|2021-01-20 12:20:40|916.7|916.4|916.8|916.6|916.8|916.6|916.5|916.3|600
1611145250000|2021-01-20 12:20:50|916.7|916.5|916.7|916.4|916.7|916.5|916.7|916.4|0
1611145260000|2021-01-20 12:21:00|916.8|916.5|916.8|916.6|916.8|916.6|916.8|916.5|0
1611145270000|2021-01-20 12:21:10|916.9|916.7|917.2|916.9|917.2|916.9|916.9|916.7|365
1611145280000|2021-01-20 12:21:20|917.1|916.8|917|916.8|917.2|917|916.9|916.7|4015
1611145290000|2021-01-20 12:21:30|917.1|916.9|917.1|916.9|917.2|916.9|917|916.8|719
1611145300000|2021-01-20 12:21:40|917.2|917|917.2|917.1|917.4|917.2|917.1|916.8|1278
1611145310000|2021-01-20 12:21:50|917.1|917|917.2|917.1|917.2|917.1|917.1|916.9|2157
1611145320000|2021-01-20 12:22:00|917.1|917|917.1|917|917.1|917|917.1|917|0
1611145330000|2021-01-20 12:22:10|917.2|916.9|917.1|916.8|917.2|916.9|916.9|916.8|386
1611145340000|2021-01-20 12:22:20||916.9||916.8||916.9||916.8|0
1611145350000|2021-01-20 12:22:30|917.2|916.9|917.2|916.9|917.2|917.1|917.2|916.9|113
1611145360000|2021-01-20 12:22:40|917.3|917|917.3|917.1|917.6|917.3|917.3|917|3430
1611145370000|2021-01-20 12:22:50|917.4|917.2|917.2|917.1|917.4|917.2|917.2|917.1|0
1611145380000|2021-01-20 12:23:00|917.1|917|916.9|916.6|917.1|917|916.9|916.6|2317
1611145400000|2021-01-20 12:23:20|917|916.8|917.1|916.9|917.2|917|917|916.8|300
1611145410000|2021-01-20 12:23:30|917.2|916.8|917.1|916.9|917.2|916.9|917.1|916.8|308
1611145420000|2021-01-20 12:23:40|917|916.7|917.2|917|917.2|917|917|916.7|919
1611145440000|2021-01-20 12:24:00|917.1|916.9|917.2|917|917.2|917|917.1|916.9|2308
1611145450000|2021-01-20 12:24:10|917.1|916.9|917.1|916.9|917.1|916.9|917.1|916.9|2179
1611145470000|2021-01-20 12:24:30|917.2|917|917.2|917|917.2|917|917.2|917|0
1611145480000|2021-01-20 12:24:40|917.3|917.1|917|916.8|917.6|917.2|917|916.8|4237
1611145490000|2021-01-20 12:24:50|917.1|916.9|917.2|916.8|917.2|917|917|916.6|3498
1611145510000|2021-01-20 12:25:10|917.1|916.9|917.3|917.1|917.4|917.2|917.1|916.9|222
1611145520000|2021-01-20 12:25:20|917.4|917.2|917.1|916.9|917.5|917.2|917.1|916.9|1407
1611145530000|2021-01-20 12:25:30|917.2|917|917.4|917.2|917.4|917.2|917.2|917|1469
1611145540000|2021-01-20 12:25:40|917.5|917.1|917.2|916.9|917.5|917.1|917|916.9|1732
1611145550000|2021-01-20 12:25:50||917||916.8||917||916.8|0
1611145570000|2021-01-20 12:26:10|917.1||917.2||917.2||917.1||4
1611145580000|2021-01-20 12:26:20|917.1|916.7|916.8|916.6|917.1|916.8|916.8|916.6|9930
1611145590000|2021-01-20 12:26:30|916.7|916.5|916.7|916.4|916.7|916.5|916.5|916.3|2291
1611145600000|2021-01-20 12:26:40|916.6||916.6||916.6||916.6||0
1611145610000|2021-01-20 12:26:50|916.8|916.5|916.9|916.7|916.9|916.8|916.8|916.4|4122
1611145620000|2021-01-20 12:27:00|917|916.8|917.4|917|917.4|917|917|916.8|2692
1611145630000|2021-01-20 12:27:10|917.3|916.9|917.1|916.8|917.3|916.9|917|916.8|1200
1611145640000|2021-01-20 12:27:20|917||917.2||917.2||917||0
1611145650000|2021-01-20 12:27:30|917.1|916.9|917.1|916.8|917.1|917|917|916.8|0
1611145660000|2021-01-20 12:27:40|917||917.1||917.1||917||0
1611145670000|2021-01-20 12:27:50|917|916.7|916.1|915.9|917|916.7|916|915.8|84954
1611145680000|2021-01-20 12:28:00|916|915.8|916.1|916|916.2|916.1|915.8|915.5|11898
1611145690000|2021-01-20 12:28:10|916.2||916.2||916.2||916.2||0
1611145700000|2021-01-20 12:28:20|916.3|916.1|916.6|916.3|916.6|916.3|916.3|916.1|1579
1611145710000|2021-01-20 12:28:30|916.5|916.2|916.5|916.3|916.6|916.3|916.4|916.1|0
1611145720000|2021-01-20 12:28:40|916.3|916.1|916.3|916.1|916.3|916.1|916.1|916|1470
1611145730000|2021-01-20 12:28:50|916|915.9|916.5|916.3|916.6|916.5|916|915.9|14520
1611145740000|2021-01-20 12:29:00|916.6|916.4|916.7|916.4|916.9|916.7|916.6|916.3|5779
1611145750000|2021-01-20 12:29:10|916.6|916.5|916.7|916.6|916.7|916.6|916.6|916.5|0
1611145760000|2021-01-20 12:29:20|916.6|916.5|916.4|916|916.6|916.5|916.3|916|1772
1611145770000|2021-01-20 12:29:30|916.5|916.2|916.6|916.3|916.7|916.3|916.4|916.2|1805
1611145780000|2021-01-20 12:29:40|916.7|916.4|916.6|916.5|916.7|916.5|916.6|916.4|250
1611145790000|2021-01-20 12:29:50|916.7|916.3|916.6|916.4|916.7|916.5|916.6|916.3|84
1611145800000|2021-01-20 12:30:00|916.7||916.7||916.7||916.7||0
1611145810000|2021-01-20 12:30:10|916.6|916.3|916.6|916.3|916.7|916.4|916.6|916.3|600
1611145820000|2021-01-20 12:30:20|916.5|916.4|916.6|916.2|916.6|916.4|916.3|916|1429
1611145830000|2021-01-20 12:30:30|916.7|916.3|916.7|916.4|916.7|916.4|916.7|916.3|0
1611145840000|2021-01-20 12:30:40|916.8|916.5|917.2|917.1|917.2|917.1|916.8|916.5|2348
1611145850000|2021-01-20 12:30:50|917|917|918|917.8|918.1|917.8|916.9|916.6|6530
1611145860000|2021-01-20 12:31:00|918.1|917.9|918.5|918|918.6|918.3|918.1|917.9|2129
1611145870000|2021-01-20 12:31:10|918.6|918.1|918.5|918.3|918.6|918.4|918.5|918.1|773
1611145880000|2021-01-20 12:31:20|918.4|918.4|918.5|918.3|918.5|918.4|918.4|918.3|372
1611145890000|2021-01-20 12:31:30|918.6|918.4|918.6|918.4|918.9|918.8|918.4|918.3|18108
1611145900000|2021-01-20 12:31:40|918.8|918.5|918.5|918.3|918.8|918.6|918.3|918|5810
1611145910000|2021-01-20 12:31:50|918.6|918.4|919.3|919.2|919.3|919.2|918.6|918.4|42203
1611145920000|2021-01-20 12:32:00|919.4|919.1|919.3|919.1|919.8|919.7|919.3|919.1|34578
1611145930000|2021-01-20 12:32:10|919.5|919.4|919.2|919.1|919.5|919.4|919.2|918.8|29416
1611145940000|2021-01-20 12:32:20|919.1|919|919.1|918.9|919.1|919|919.1|918.8|2379
1611145950000|2021-01-20 12:32:30|919.7|919|919.3|919.2|919.8|919.7|919.3|918.9|68885
1611145960000|2021-01-20 12:32:40|919.5|919|919.8|919.7|919.8|919.7|919.5|919|6366
1611145970000|2021-01-20 12:32:50|920|919.5|920.1|920|920.3|920|920|919.5|3622
1611145980000|2021-01-20 12:33:00|920|919.9|920.1|920|920.1|920|920|919.9|1548
1611145990000|2021-01-20 12:33:10|920.2|920.1|920.3|920.1|920.6|920.3|920.2|920.1|2110
1611146000000|2021-01-20 12:33:20|920.5|920.4|920.6|920.5|920.6|920.5|920.5|920.4|356
1611146010000|2021-01-20 12:33:30|920.7|920.6|920.6|920.4|921|920.8|920.5|920.3|15898
1611146020000|2021-01-20 12:33:40||920.5||920.5||920.5||920.5|0
1611146030000|2021-01-20 12:33:50|920.7|920.6|920.9|920.8|921|920.8|920.7|920.6|6282
1611146040000|2021-01-20 12:34:00|920.8|920.7|920.9|920.8|921|920.8|920.8|920.7|6068
1611146060000|2021-01-20 12:34:20|920.8|920.7|921|920.9|921|920.9|920.8|920.7|6519
1611146070000|2021-01-20 12:34:30|921.2|921.1|921.4|921.3|921.4|921.3|921.2|921.1|9242
1611146080000|2021-01-20 12:34:40||921.2||921.2||921.2||921.2|1345
1611146090000|2021-01-20 12:34:50|921.3|921.3|921.3|921.1|921.3|921.3|921.2|921.1|2704
1611146100000|2021-01-20 12:35:00|921.2|921|921|920.7|921.2|921|920.9|920.7|5252
1611146110000|2021-01-20 12:35:10|920.9|920.6|920.8|920.6|920.9|920.7|920.7|920.3|6281
1611146120000|2021-01-20 12:35:20|920.9|920.7|920.9|920.7|920.9|920.7|920.9|920.7|102
1611146130000|2021-01-20 12:35:30|920.8|920.6|920.5|920.2|920.8|920.6|920.5|920.1|532
1611146140000|2021-01-20 12:35:40|920.6|920.3|920.6|920.4|920.6|920.4|920.6|920.2|3177
1611146150000|2021-01-20 12:35:50||920.5||920.4||920.5||920.4|0
1611146160000|2021-01-20 12:36:00|920.7|920.5|920.6|920.4|920.7|920.6|920.6|920.4|1336
1611146170000|2021-01-20 12:36:10|920.7|920.5|920.4|920.1|920.7|920.5|920.4|920.1|3255
1611146180000|2021-01-20 12:36:20|920.5|920.2|920.4|920.1|920.5|920.3|920.4|920.1|242
1611146190000|2021-01-20 12:36:30|920.5|920.3|920.3|920.1|920.5|920.4|920.3|920|1858
1611146200000|2021-01-20 12:36:40|920.4|920.2|920.5|920.4|920.5|920.4|920.4|920.2|820
1611146210000|2021-01-20 12:36:50||920.3||920.3||920.3||920.3|0
1611146220000|2021-01-20 12:37:00||920.4||920.3||920.4||920.3|0
1611146230000|2021-01-20 12:37:10|920.6|920.4|920.7|920.6|920.9|920.7|920.6|920.4|544
1611146240000|2021-01-20 12:37:20|920.9|920.7|921.4|921.1|921.5|921.3|920.8|920.7|957
1611146250000|2021-01-20 12:37:30|921.6|921.2|921.5|921.3|921.6|921.3|921.5|921.2|1335
1611146260000|2021-01-20 12:37:40|921.6|921.4|922.2|921.9|922.3|922|921.6|921.4|3513
1611146270000|2021-01-20 12:37:50|922|921.7|922|921.8|922|921.9|922|921.7|1049
1611146280000|2021-01-20 12:38:00|921.9|921.9|921.7|921.6|922|921.9|921.6|921.4|1957
1611146290000|2021-01-20 12:38:10|921.8|921.7|921.8|921.7|921.8|921.7|921.8|921.7|1154
1611146300000|2021-01-20 12:38:20|921.7|921.6|921.4|921.3|921.7|921.6|921.4|921.1|2240
1611146320000|2021-01-20 12:38:40|921.5|921.2|921.3|921.1|921.5|921.3|921.2|921.1|1115
1611146330000|2021-01-20 12:38:50|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|1987
1611146340000|2021-01-20 12:39:00|921.3|921.1|921.3|921.1|921.4|921.2|921.3|921.1|2103
1611146350000|2021-01-20 12:39:10|921.4|921.2|921.5|921.4|921.5|921.4|921.4|921.2|1035
1611146360000|2021-01-20 12:39:20|921.6|921.5|921.6|921.5|921.6|921.5|921.6|921.5|1862
1611146370000|2021-01-20 12:39:30|921.4|921.4|921.2|921.1|921.4|921.4|921.2|921.1|3107
1611146390000|2021-01-20 12:39:50|921.3|921.2|921.4|921.2|921.4|921.2|921.3|921.1|2199
1611146400000|2021-01-20 12:40:00|921.3|921.1|921.3|921.1|921.3|921.1|921.3|921.1|2091
1611146420000|2021-01-20 12:40:20|921.4|921.3|921.4|921.3|921.4|921.3|921.4|921.3|1130
1611146430000|2021-01-20 12:40:30|921.5|921.4|921.6|921.5|921.7|921.5|921.5|921.4|4576
1611146440000|2021-01-20 12:40:40|921.5|921.4|921.7|921.5|921.7|921.5|921.4|921.3|9949
1611146460000|2021-01-20 12:41:00|921.6|921.6|921.6|921.5|921.7|921.6|921.6|921.4|4115
1611146470000|2021-01-20 12:41:10|921.5|921.4|921.4|921.2|921.5|921.4|921.2|920.9|4261
1611146480000|2021-01-20 12:41:20|921.3|921|921.2|920.9|921.3|921|921.2|920.9|3017
1611146490000|2021-01-20 12:41:30|921.1|921|921.2|920.9|921.2|921.1|921.1|920.9|1091
1611146500000|2021-01-20 12:41:40|921.3|921|921.4|921.1|921.4|921.1|921.3|921|0
1611146510000|2021-01-20 12:41:50|921.3|921|921.2|920.9|921.3|921|921.2|920.9|1090
1611146520000|2021-01-20 12:42:00|921.1|920.8|921|920.8|921.1|920.8|921|920.8|1226
1611146530000|2021-01-20 12:42:10|920.9|920.7|920.8|920.5|920.9|920.7|920.6|920.5|990
1611146540000|2021-01-20 12:42:20|920.7|920.4|920.7|920.4|920.9|920.8|920.6|920.3|2365
1611146550000|2021-01-20 12:42:30|920.8|920.5|920.6|920.4|920.9|920.6|920.6|920.4|1677
1611146560000|2021-01-20 12:42:40|920.7|920.5|920.8|920.6|920.8|920.6|920.7|920.5|0
1611146570000|2021-01-20 12:42:50|920.7|920.5|920.7|920.4|920.7|920.5|920.7|920.4|0
1611146590000|2021-01-20 12:43:10|920.8|920.5|920.7|920.5|920.8|920.7|920.7|920.5|2383
1611146600000|2021-01-20 12:43:20|920.8|920.6|920.7|920.6|920.8|920.6|920.7|920.6|0
1611146620000|2021-01-20 12:43:40|920.6|920.4|920.5|920.2|920.6|920.4|920.3|920.1|1346
1611146630000|2021-01-20 12:43:50||920.3||920.2||920.3||920.2|600
1611146640000|2021-01-20 12:44:00||920.3||920.2||920.3||920.2|0
1611146650000|2021-01-20 12:44:10|920.6|920.3|920.6|920.5|920.7|920.5|920.6|920.2|1157
1611146660000|2021-01-20 12:44:20|920.7|920.6|921|920.8|921.2|920.9|920.7|920.6|2510
1611146670000|2021-01-20 12:44:30|920.9|920.7|921|920.9|921.1|920.9|920.8|920.7|2000
1611146680000|2021-01-20 12:44:40|921.1||921.1||921.1||921||0
1611146690000|2021-01-20 12:44:50|921||921||921||921||0
1611146700000|2021-01-20 12:45:00|920.9|920.8|921|920.7|921|920.8|920.7|920.5|4134
1611146710000|2021-01-20 12:45:10|921.1|920.8|921.4|921.1|921.4|921.3|921|920.8|5969
1611146720000|2021-01-20 12:45:20|921.5|921.2|921.4|921.2|921.5|921.3|921.4|921.2|0
1611146730000|2021-01-20 12:45:30|921.5|921.4|921.4|921.3|921.5|921.4|921.4|921.2|667
1611146740000|2021-01-20 12:45:40|921.5||921.5||921.5||921.5||0
1611146750000|2021-01-20 12:45:50|921.4||921.5||921.5||921.4||5073
1611146760000|2021-01-20 12:46:00|921.7|921.4|922|921.8|922|921.8|921.7|921.3|2907
1611146770000|2021-01-20 12:46:10|921.9|921.7|922|921.8|922|921.8|921.9|921.7|600
1611146780000|2021-01-20 12:46:20|921.9|921.7|921.9|921.7|922|921.7|921.8|921.6|2850
1611146800000|2021-01-20 12:46:40|922|921.8|922|921.8|922|921.8|921.9|921.8|1963
1611146810000|2021-01-20 12:46:50|922.1|921.9|922.5|922.2|922.6|922.4|922.1|921.9|28460
1611146830000|2021-01-20 12:47:10|922.6|922.3|922.5|922.2|922.6|922.3|922.5|922.2|0
1611146840000|2021-01-20 12:47:20|922.6|922.3|922.3|922.1|922.6|922.4|922.2|921.9|10852
1611146850000|2021-01-20 12:47:30|922.5|922.2|922.3|922.2|922.5|922.3|922.3|922.1|553
1611146860000|2021-01-20 12:47:40|922.5|922.3|922.6|922.3|922.6|922.3|922.5|922.3|1439
1611146870000|2021-01-20 12:47:50|922.5|922.2|922.3|922.2|922.5|922.2|922.3|922.2|600
1611146880000|2021-01-20 12:48:00|922.5|922.3|922.5|922.2|922.5|922.3|922.5|922.2|0
1611146890000|2021-01-20 12:48:10|922.4|922|922.3|922|922.4|922|922.3|922|460
1611146900000|2021-01-20 12:48:20||922.1||922.1||922.1||922.1|0
1611146920000|2021-01-20 12:48:40|922.5|922.2|922.8|922.7|922.9|922.7|922.5|922.2|6358
1611146940000|2021-01-20 12:49:00|922.7|922.6|922.7|922.4|922.7|922.6|922.5|922.4|3778
1611146950000|2021-01-20 12:49:10||922.5||922.4||922.5||922.4|0
1611146960000|2021-01-20 12:49:20|922.8|922.5|922.7|922.5|922.8|922.5|922.7|922.4|0
1611146970000|2021-01-20 12:49:30||922.4||922.4||922.5||922.4|0
1611146980000|2021-01-20 12:49:40|922.6|922.3|922.3|922.1|922.6|922.3|922.3|922|1816
1611147000000|2021-01-20 12:50:00|922.4|922.2|922.7|922.4|922.8|922.5|922.3|922.1|1056
1611147010000|2021-01-20 12:50:10|922.5|922.5|922.4|922.3|922.5|922.5|922.4|922.3|1666
1611147020000|2021-01-20 12:50:20|922.5|922.4|922.7|922.4|922.8|922.5|922.5|922.3|4231
1611147030000|2021-01-20 12:50:30|922.8|922.7|922.9|922.7|923|922.7|922.7|922.5|3858
1611147040000|2021-01-20 12:50:40|922.8|922.6|922.7|922.6|922.8|922.6|922.7|922.6|276
1611147050000|2021-01-20 12:50:50|922.6|922.5|922.7|922.5|922.7|922.5|922.6|922.5|757
1611147060000|2021-01-20 12:51:00||922.4||922.5||922.5||922.4|1473
1611147070000|2021-01-20 12:51:10|922.6|922.4|922.7|922.4|922.7|922.4|922.6|922.3|0
1611147080000|2021-01-20 12:51:20|922.6|922.5|922.6|922.4|922.6|922.5|922.6|922.4|1000
1611147090000|2021-01-20 12:51:30|922.7|922.5|922.7|922.4|922.8|922.5|922.7|922.4|0
1611147100000|2021-01-20 12:51:40|922.8|922.5|922.7|922.4|922.8|922.5|922.7|922.4|0
1611147110000|2021-01-20 12:51:50|922.6|922.3|922.5|922.2|922.6|922.3|922.4|922.1|1114
1611147120000|2021-01-20 12:52:00|922.7|922.4|922.7|922.4|922.7|922.4|922.7|922.2|19
1611147130000|2021-01-20 12:52:10|922.6|922.3|922.5|922.4|922.6|922.4|922.5|922.3|0
1611147140000|2021-01-20 12:52:20|922.4|922.3|922.3|922.1|922.4|922.3|922.2|922|1365
1611147150000|2021-01-20 12:52:30|922.2|922|922.2|922|922.3|922|922.2|921.9|0
1611147160000|2021-01-20 12:52:40|922.3|921.9|922|921.7|922.3|921.9|922|921.7|447
1611147170000|2021-01-20 12:52:50|921.9|921.8|921.4|921.1|921.9|921.8|921.4|921.1|6127
1611147190000|2021-01-20 12:53:10||921.2||921.2||921.2||921.2|0
1611147200000|2021-01-20 12:53:20|921.3|921.3|921.3|921.1|921.4|921.3|921.3|921.1|3272
1611147210000|2021-01-20 12:53:30|921.2|921|921.3|921|921.3|921.1|920.9|920.8|6029
1611147220000|2021-01-20 12:53:40|921.4|921.1|921.7|921.4|921.9|921.7|921.4|921.1|7500
1611147230000|2021-01-20 12:53:50|921.6|921.3|921.5|921.2|921.6|921.3|921.5|921.2|0
1611147250000|2021-01-20 12:54:10||921.3||921.3||921.3||921.3|0
1611147260000|2021-01-20 12:54:20|921.4|921.2|921.3|921.1|921.4|921.2|921.2|921|924
1611147290000|2021-01-20 12:54:50|921.4|921.2|921.5|921.1|921.5|921.2|921.4|921.1|0
1611147300000|2021-01-20 12:55:00|921.4|921.2|921.3|921.1|921.5|921.2|921.2|921|1794
1611147310000|2021-01-20 12:55:10||921||921.1||921.1||920.9|0
1611147330000|2021-01-20 12:55:30|921.4|921.2|921.6|921.4|921.6|921.5|921.4|921.2|10696
1611147360000|2021-01-20 12:56:00|921.7|921.5|922|921.7|922.2|921.9|921.7|921.5|1833
1611147370000|2021-01-20 12:56:10|922.1|921.8|922.2|921.8|922.2|921.8|922.1|921.7|0
1611147380000|2021-01-20 12:56:20|922.3|921.9|922.7|922.6|923|922.8|922.3|921.9|13457
1611147390000|2021-01-20 12:56:30|922.8|922.7|923.1|922.9|923.3|922.9|922.8|922.7|1696
1611147400000|2021-01-20 12:56:40|923.3|923|923.5|923.3|923.6|923.3|923.3|923|2077
1611147410000|2021-01-20 12:56:50|923.6|923.4|923.4|923.3|923.7|923.4|923.4|923.3|2315
1611147440000|2021-01-20 12:57:20|923.3|923.2|923.3|923.2|923.4|923.2|923.3|923.2|534
1611147450000|2021-01-20 12:57:30|923.2|923.1|923.2|922.9|923.3|923.1|923.1|922.8|3238
1611147460000|2021-01-20 12:57:40|923.1|922.8|922.9|922.8|923.1|922.8|922.9|922.8|1231
1611147470000|2021-01-20 12:57:50|922.8|922.6|922.7|922.4|922.9|922.7|922.6|922.4|1136
1611147480000|2021-01-20 12:58:00|922.6||922.6||922.6||922.6||0
1611147510000|2021-01-20 12:58:30|922.7|922.5|922.7|922.5|922.8|922.6|922.7|922.5|2013
1611147520000|2021-01-20 12:58:40|922.6|922.4|922.7|922.4|922.7|922.4|922.6|922.4|0
1611147530000|2021-01-20 12:58:50|922.8|922.7|923.4|923|923.5|923|922.8|922.6|388
1611147540000|2021-01-20 12:59:00||923.1||923.1||923.1||923.1|0
1611147560000|2021-01-20 12:59:20||923.2||923.1||923.2||923.1|0
1611147570000|2021-01-20 12:59:30||923.2||923.2||923.2||923.1|0
1611147600000|2021-01-20 13:00:00|923.5|923.3|923.4|923.2|923.6|923.5|923.4|923.2|2853
1611147610000|2021-01-20 13:00:10|923.5|923.3|923.6|923.4|923.6|923.4|923.5|923.2|0
1611147620000|2021-01-20 13:00:20|923.5|923.3|923.6|923.4|923.6|923.4|923.4|923.3|1100
1611147630000|2021-01-20 13:00:30|923.7||923.7||923.7||923.6||0
1611147640000|2021-01-20 13:00:40|923.6|923.3|923.6|923.3|923.6|923.4|923.4|923.2|1059
1611147650000|2021-01-20 13:00:50|923.5|923.2|922.9|922.6|923.5|923.2|922.9|922.6|4995
1611147660000|2021-01-20 13:01:00|923||922.9||923||922.9||0
1611147680000|2021-01-20 13:01:20|922.8|922.5|922.7|922.4|922.8|922.5|922.6|922.4|3305
1611147690000|2021-01-20 13:01:30|922.8||922.9||922.9||922.8||299
1611147730000|2021-01-20 13:02:10|923|922.5|923.2|923|923.2|923|923|922.5|384
1611147760000|2021-01-20 13:02:40|923.3|923.1|923.5|923.3|923.5|923.3|923.3|923|3235
1611147770000|2021-01-20 13:02:50|923.4||923.5||923.5||923.4||0
1611147780000|2021-01-20 13:03:00|923.4|923.2|923.4|923.3|923.5|923.3|923.3|923.1|1128
1611147790000|2021-01-20 13:03:10|923.5||923.5||923.5||923.5||0
1611147800000|2021-01-20 13:03:20|923.4||923.5||923.5||923.4||0
1611147810000|2021-01-20 13:03:30|923.4|923.2|923.2|923.1|923.4|923.2|923.2|923.1|511
1611147820000|2021-01-20 13:03:40|923.3|923.2|923.4|923.1|923.4|923.2|923.2|923.1|0
1611147830000|2021-01-20 13:03:50||923.2||923.1||923.2||923.1|0
1611147840000|2021-01-20 13:04:00|923.5|923.2|923.3|923.1|923.5|923.4|923.3|923.1|2704
1611147850000|2021-01-20 13:04:10|923.2|923.2|923.5|923.2|923.5|923.2|923.2|923.2|684
1611147860000|2021-01-20 13:04:20||923.3||923.3||923.4||923.3|0
1611147870000|2021-01-20 13:04:30||923.4||923.4||923.4||923.4|0
1611147880000|2021-01-20 13:04:40|923.6|923.5|923.7|923.4|923.8|923.5|923.6|923.4|1619
1611147910000|2021-01-20 13:05:10|923.6||923.6||923.7||923.5||0
1611147920000|2021-01-20 13:05:20|923.5|923.3|923.6|923.2|923.6|923.3|923.2|923|3727
1611147940000|2021-01-20 13:05:40|923.5|923.3|923.5|923.2|923.5|923.4|923.5|923.2|2100
1611147970000|2021-01-20 13:06:10||923.3||923.2||923.3||923.2|0
1611147980000|2021-01-20 13:06:20||923.3||923.2||923.3||923.2|0
1611147990000|2021-01-20 13:06:30|923.6|923.3|923.6|923.3|923.7|923.3|923.5|923.2|0
1611148000000|2021-01-20 13:06:40|923.7||923.6||923.7||923.6||0
1611148010000|2021-01-20 13:06:50|923.7|923.4|923.6|923.5|923.7|923.5|923.6|923.3|1105
1611148020000|2021-01-20 13:07:00|923.4|923.3|923.6|923.3|923.6|923.3|923.3|923.2|2496
1611148030000|2021-01-20 13:07:10|923.4|923.2|923.3|923.2|923.4|923.3|923.3|923.2|0
1611148040000|2021-01-20 13:07:20|923.4|923.3|923.5|923.3|923.7|923.5|923.4|923.2|2743
1611148050000|2021-01-20 13:07:30|923.4|923.2|923.4|923.3|923.5|923.3|923.3|923.2|1067
1611148060000|2021-01-20 13:07:40|923.5|923.6|923.9|923.7|923.9|923.8|923.5|923.6|8220
1611148070000|2021-01-20 13:07:50|923.8|923.6|923.8|923.6|923.8|923.7|923.8|923.6|0
1611148080000|2021-01-20 13:08:00|923.7||923.7||923.7||923.7||0
1611148090000|2021-01-20 13:08:10|923.8||923.8||923.8||923.8||0
1611148100000|2021-01-20 13:08:20|923.9|923.7|923.8|923.6|923.9|923.7|923.8|923.6|0
1611148110000|2021-01-20 13:08:30|923.7|923.5|923.7|923.4|923.7|923.5|923.6|923.4|1223
1611148120000|2021-01-20 13:08:40|923.9|923.5|923.8|923.5|923.9|923.5|923.8|923.5|0
1611148130000|2021-01-20 13:08:50|923.7|923.4|923.6|923.2|923.7|923.4|923.4|923.1|5536
1611148140000|2021-01-20 13:09:00|923.5|923.1|923.4|923|923.5|923.1|923.4|923|0
1611148150000|2021-01-20 13:09:10|923.5|923.1|923.5|923.2|923.5|923.2|923.5|923.1|0
1611148160000|2021-01-20 13:09:20|923.4|923.1|923.1|922.8|923.4|923.1|923|922.6|5064
1611148170000|2021-01-20 13:09:30||922.9||922.8||922.9||922.8|70
1611148180000|2021-01-20 13:09:40|923.2|922.9|923.2|922.9|923.2|922.9|923.1|922.9|0
1611148190000|2021-01-20 13:09:50|923.1|923|923.3|923|923.3|923|923.1|923|0
1611148200000|2021-01-20 13:10:00|923.2|922.9|923.2|923|923.2|923|923.1|922.9|730
1611148210000|2021-01-20 13:10:10|923.1|923.1|923.1|923|923.1|923.1|923.1|923|740
1611148220000|2021-01-20 13:10:20|923.2|923.1|923.3|923.1|923.4|923.1|923.2|923|84
1611148230000|2021-01-20 13:10:30|923.2|923|923.1|922.9|923.2|923|923.1|922.9|0
1611148240000|2021-01-20 13:10:40|923.2|923|923.3|923|923.3|923.1|923.2|923|2213
1611148260000|2021-01-20 13:11:00|923.2|922.9|922.9|922.8|923.2|922.9|922.9|922.8|1174
1611148270000|2021-01-20 13:11:10|922.8|922.7|922.9|922.8|922.9|922.8|922.8|922.7|1265
1611148280000|2021-01-20 13:11:20|923|922.9|923.1|922.9|923.1|922.9|923|922.9|582
1611148290000|2021-01-20 13:11:30|923.2|923|923.3|923.2|923.5|923.3|923.2|923|9830
1611148320000|2021-01-20 13:12:00|923.2|923.1|923.2|922.9|923.2|923.1|923.1|922.9|1752
1611148330000|2021-01-20 13:12:10|923.1|922.8|923|922.8|923.1|922.8|923|922.8|1805
1611148340000|2021-01-20 13:12:20|922.9||923||923||922.9||0
1611148350000|2021-01-20 13:12:30|922.9|922.7|922.8|922.6|922.9|922.7|922.8|922.4|2089
1611148360000|2021-01-20 13:12:40|922.7|922.5|922.6|922.3|922.7|922.5|922.6|922.2|1381
1611148370000|2021-01-20 13:12:50|922.5|922.2|922.8|922.7|922.8|922.7|922.4|922.1|17
1611148380000|2021-01-20 13:13:00|922.9|922.8|923.1|922.9|923.1|922.9|922.9|922.8|7020
1611148390000|2021-01-20 13:13:10|923.2|923|923.8|923.5|923.8|923.6|923.2|923|5431
1611148400000|2021-01-20 13:13:20|923.7|923.4|923.4|923.2|923.7|923.4|923.4|923.2|19
1611148410000|2021-01-20 13:13:30|923.5|923.3|923.6|923.3|923.6|923.3|923.5|923.3|0
1611148430000|2021-01-20 13:13:50|923.7|923.2|923.8|923.5|923.8|923.5|923.7|923.2|281
1611148440000|2021-01-20 13:14:00||923.4||923.4||923.4||923.4|0
1611148450000|2021-01-20 13:14:10||923.5||923.4||923.5||923.4|0
1611148460000|2021-01-20 13:14:20||923.5||923.4||923.5||923.3|0
1611148470000|2021-01-20 13:14:30|923.7|923.3|923.6|923.3|923.7|923.4|923.6|923.2|0
1611148480000|2021-01-20 13:14:40|923.5|923.4|923.8|923.6|923.8|923.6|923.4|923.4|1816
1611148490000|2021-01-20 13:14:50||923.5||923.6||923.6||923.5|0
1611148500000|2021-01-20 13:15:00|923.7|923.5|923.6|923.4|923.7|923.5|923.4|923.1|13352
1611148510000|2021-01-20 13:15:10|923.8|923.5|923.6|923.5|923.8|923.6|923.6|923.4|3662
1611148520000|2021-01-20 13:15:20|923.7|923.4|923.4|923.1|923.7|923.4|923.4|923.1|1228
1611148530000|2021-01-20 13:15:30|923.5|923.3|923.5|923.1|923.6|923.3|923.4|923.1|0
1611148540000|2021-01-20 13:15:40||923.2||923.3||923.3||923.2|0
1611148550000|2021-01-20 13:15:50|923.7|923.5|923.6|923.3|923.9|923.6|923.6|923.3|350
1611148560000|2021-01-20 13:16:00|923.7||923.8||923.8||923.7||0
1611148580000|2021-01-20 13:16:20||923.4||923.5||923.5||923.4|0
1611148600000|2021-01-20 13:16:40|923.7|923.4|923.4|923.1|923.7|923.4|923.1|923|2380
1611148620000|2021-01-20 13:17:00|923.5|923.2|923.6|923.3|923.7|923.3|923.5|923.2|942
1611148630000|2021-01-20 13:17:10|923.7|923.4|923.6|923.3|923.8|923.4|923.4|923.2|2756
1611148650000|2021-01-20 13:17:30|923.3|923.2|923.4|923.3|923.4|923.3|923.3|923.1|605
1611148660000|2021-01-20 13:17:40|923.5|923.4|923.8|923.4|923.8|923.4|923.5|923.4|910
1611148670000|2021-01-20 13:17:50|923.6|923.5|923.8|923.5|923.8|923.6|923.6|923.5|600
1611148700000|2021-01-20 13:18:20|923.7||923.6||923.7||923.6||0
1611148710000|2021-01-20 13:18:30|923.5|923.3|923.1|923|923.5|923.3|923.1|922.9|4036
1611148720000|2021-01-20 13:18:40|923.3|923.1|923.4|923.1|923.4|923.1|923.3|923|603
1611148730000|2021-01-20 13:18:50|923.6|923|923.6|923.3|923.7|923.5|923.6|923|126
1611148740000|2021-01-20 13:19:00|923.7|923.4|923.7|923.5|923.7|923.6|923.6|923.4|2797
1611148750000|2021-01-20 13:19:10|923.8|923.6|923.9|923.6|924|923.7|923.8|923.5|2280
1611148760000|2021-01-20 13:19:20|924|923.7|924|923.7|924|923.8|923.9|923.6|600
1611148770000|2021-01-20 13:19:30|923.9|923.9|924|923.7|924|923.9|923.9|923.7|1000
1611148780000|2021-01-20 13:19:40|923.9|923.8|924.2|923.9|924.3|924.1|923.9|923.7|44048
1611148790000|2021-01-20 13:19:50||923.8||923.9||923.9||923.8|0
1611148800000|2021-01-20 13:20:00|923.9|923.8|923.6|923.2|923.9|923.8|923.3|923.1|7973
1611148810000|2021-01-20 13:20:10||923.1||923.3||923.3||923.1|0
1611148830000|2021-01-20 13:20:30|923.7|923.4|924|923.6|924|923.6|923.7|923.4|96
1611148840000|2021-01-20 13:20:40|923.9|923.7|923.8|923.6|923.9|923.7|923.8|923.6|0
1611148850000|2021-01-20 13:20:50|923.9|923.7|923.8|923.7|924.1|923.9|923.8|923.7|1745
1611148860000|2021-01-20 13:21:00|923.9|923.6|923.1|923|924|923.7|923.1|923|20750
1611148870000|2021-01-20 13:21:10|923.2||923.3||923.3||923.2||0
1611148880000|2021-01-20 13:21:20|923.2|922.9|923.1|922.9|923.2|922.9|923|922.9|1530
1611148890000|2021-01-20 13:21:30|923||923||923||923||0
1611148900000|2021-01-20 13:21:40|923.1|923|923.6|923.3|923.6|923.3|923|922.9|5929
1611148910000|2021-01-20 13:21:50|923.5||923.6||923.6||923.5||0
1611148920000|2021-01-20 13:22:00|923.5||923.6||923.6||923.5||0
1611148930000|2021-01-20 13:22:10|923.5|923.2|923.6|923.2|923.6|923.2|923.5|923.1|0
1611148940000|2021-01-20 13:22:20|923.7|923.3|923.8|923.6|923.9|923.7|923.7|923.3|1715
1611148950000|2021-01-20 13:22:30||923.5||923.6||923.6||923.4|0
1611148990000|2021-01-20 13:23:10|923.7||923.7||923.8||923.7||0
1611149000000|2021-01-20 13:23:20|923.6|923.4|923.7|923.4|923.7|923.4|923.6|923.4|1799
1611149010000|2021-01-20 13:23:30|923.8|923.5|923.7|923.6|923.9|923.6|923.7|923.5|2000
1611149020000|2021-01-20 13:23:40|923.8|923.5|923.7|923.6|923.8|923.7|923.7|923.4|210
1611149030000|2021-01-20 13:23:50|923.8||923.7||923.8||923.7||0
1611149050000|2021-01-20 13:24:10|923.8||923.8||923.8||923.8||600
1611149060000|2021-01-20 13:24:20|923.9|923.7|924.1|923.9|924.1|923.9|923.9|923.7|5404
1611149070000|2021-01-20 13:24:30|924.2|924|924.4|924.1|924.4|924.1|924.2|924|2026
1611149080000|2021-01-20 13:24:40|924.3|924|924.3|924.1|924.3|924.1|924.2|923.9|0
1611149090000|2021-01-20 13:24:50|924.4|924.2|924.4|924.3|924.4|924.3|924.4|924.2|0
1611149100000|2021-01-20 13:25:00|924.5|924.4|924.6|924.3|924.7|924.4|924.5|924.2|6358
1611149110000|2021-01-20 13:25:10||924.4||924.4||924.4||924.4|0
1611149120000|2021-01-20 13:25:20|924.5|924.3|924.5|924.3|924.5|924.4|924.4|924.3|1161
1611149130000|2021-01-20 13:25:30|924.6|924.4|924.6|924.3|924.6|924.4|924.5|924.3|26
1611149140000|2021-01-20 13:25:40|924.5|924.4|924.5|924.3|924.5|924.4|924.5|924.3|600
1611149150000|2021-01-20 13:25:50|924.4||924.5||924.5||924.4||0
1611149160000|2021-01-20 13:26:00|924.6|924.4|924.6|924.4|924.7|924.4|924.6|924.4|1357
1611149170000|2021-01-20 13:26:10|924.5|924.5|924.5|924.4|924.5|924.5|924.5|924.4|0
1611149180000|2021-01-20 13:26:20||924.3||924.4||924.4||924.3|0
1611149190000|2021-01-20 13:26:30||924.3||924.3||924.3||924.3|0
1611149200000|2021-01-20 13:26:40|924.4|924.4|924.5|924.4|924.5|924.4|924.4|924.3|0
1611149210000|2021-01-20 13:26:50||924.3||924.4||924.4||924.3|0
1611149220000|2021-01-20 13:27:00|924.6||924.6||924.6||924.5||218
1611149230000|2021-01-20 13:27:10|924.5|924.5|924.6|924.5|924.8|924.6|924.5|924.4|3130
1611149270000|2021-01-20 13:27:50|924.7|924.6|924.8|924.7|924.8|924.7|924.7|924.6|1583
1611149280000|2021-01-20 13:28:00|924.9|924.8|925|924.7|925|924.8|924.8|924.7|700
1611149290000|2021-01-20 13:28:10|924.9|924.8|925|924.8|925|924.8|924.9|924.8|0
1611149300000|2021-01-20 13:28:20|925.1|924.9|925|924.9|925.2|924.9|925|924.8|10745
1611149310000|2021-01-20 13:28:30|925.1|925|925|924.8|925.2|925|924.9|924.8|526
1611149320000|2021-01-20 13:28:40|924.9||925.1||925.1||924.9||0
1611149340000|2021-01-20 13:29:00|925|924.7|925.1|924.8|925.1|924.8|924.8|924.5|8108
1611149350000|2021-01-20 13:29:10|925|924.7|925.6|925.5|925.6|925.5|924.9|924.6|71369
1611149360000|2021-01-20 13:29:20|925.5|925.4|925.6|925.4|925.6|925.5|925.4|925.2|10059
1611149370000|2021-01-20 13:29:30|925.5|925.5|925.6|925.4|925.6|925.5|925.5|925.2|3522
1611149380000|2021-01-20 13:29:40|925.5|925.3|925.6|925.4|925.6|925.4|925.3|925|22225
1611149390000|2021-01-20 13:29:50|925.5|925.3|925.6|925.4|925.6|925.4|925.5|925.2|2322
1611149400000|2021-01-20 13:30:00|925.7|925.5|925.7|925.4|926|925.6|925.7|925.4|1600
1611149410000|2021-01-20 13:30:10|925.6|925.5|925.6|925.5|925.6|925.5|925.6|925.5|0
1611149430000|2021-01-20 13:30:30|925.7||925.7||925.7||925.7||0
1611149440000|2021-01-20 13:30:40|925.8|925.6|925.9|925.6|925.9|925.6|925.8|925.6|0
1611149460000|2021-01-20 13:31:00|925.7|925.5|925.7|925.5|925.7|925.5|925.5|925.4|65
1611149470000|2021-01-20 13:31:10|925.6|925.4|925.6|925.2|925.6|925.5|925.3|925.1|1931
1611149480000|2021-01-20 13:31:20|925.7|925.3|925.7|925.4|925.8|925.4|925.6|925.3|1074
1611149490000|2021-01-20 13:31:30|925.8|925.5|925.9|925.6|926|925.6|925.8|925.5|0
1611149510000|2021-01-20 13:31:50|926|925.7|926.3|925.9|926.3|925.9|925.8|925.2|22732
1611149520000|2021-01-20 13:32:00|926.4||926.3||926.4||926.3||0
1611149540000|2021-01-20 13:32:20|926.4|926|926.5|926.1|926.5|926.1|926.4|926|0
1611149550000|2021-01-20 13:32:30|926.4|926.2|926.6|926.4|926.6|926.4|926.4|926.2|551
1611149560000|2021-01-20 13:32:40|926.7|926.5|926.7|926.6|926.7|926.6|926.7|926.5|1449
1611149570000|2021-01-20 13:32:50|926.6|926.5|926.5|926.3|926.7|926.5|926.3|926|15650
1611149580000|2021-01-20 13:33:00|926.4|926.2|926.4|926.1|926.5|926.3|926.3|926.1|907
1611149590000|2021-01-20 13:33:10|926.3|926|925.8|925.7|926.3|926|925.8|925.5|2481
1611149600000|2021-01-20 13:33:20|925.9|925.6|925.9|925.7|925.9|925.7|925.9|925.6|0
1611149610000|2021-01-20 13:33:30|926|925.6|926.4|926.2|926.5|926.2|926|925.6|3353
1611149620000|2021-01-20 13:33:40|926.3||926.3||926.3||926.3||606
1611149630000|2021-01-20 13:33:50|926.2|926.1|926.5|926.2|926.5|926.2|926.2|926.1|20
1611149640000|2021-01-20 13:34:00|926.4|926.1|926.4|926.2|926.4|926.2|926.4|926.1|0
1611149650000|2021-01-20 13:34:10|926.3|926.1|926.3|926.1|926.4|926.2|926.3|926.1|0
1611149660000|2021-01-20 13:34:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|0
1611149670000|2021-01-20 13:34:30|926.3|926.1|926.4|926.2|926.4|926.3|926.2|926|2030
1611149700000|2021-01-20 13:35:00|926.5|926.3|926.8|926.5|926.9|926.7|926.5|926.3|22691
1611149710000|2021-01-20 13:35:10|926.7|926.4|926.7|926.4|926.7|926.4|926.4|926.3|2549
1611149720000|2021-01-20 13:35:20|926.6|926.5|926.7|926.5|926.7|926.5|926.6|926.5|0
1611149730000|2021-01-20 13:35:30|926.6|926.4|926.7|926.4|926.8|926.5|926.6|926.4|2325
1611149740000|2021-01-20 13:35:40|926.8|926.5|927.3|927.2|927.4|927.2|926.8|926.5|45403
1611149750000|2021-01-20 13:35:50|927.2|927.1|927.3|927|927.3|927.2|927.1|926.8|3313
1611149760000|2021-01-20 13:36:00|926.9|926.9|926.4|926|927.2|926.9|926.4|926|5585
1611149790000|2021-01-20 13:36:30|926.5|926.1|926.5|926.2|926.6|926.2|926.5|926.1|0
1611149800000|2021-01-20 13:36:40|926.6|926.1|926.7|926.4|926.7|926.4|926.6|926.1|0
1611149810000|2021-01-20 13:36:50|926.6|926.3|926.5|926.2|926.6|926.4|926.5|926.2|1290
1611149820000|2021-01-20 13:37:00||926.3||926.2||926.3||926.2|0
1611149830000|2021-01-20 13:37:10|926.6|926.3|926.9|926.7|926.9|926.7|926.5|926.2|2987
1611149840000|2021-01-20 13:37:20|927|926.8|927.1|927|927.2|927|927|926.8|0
1611149850000|2021-01-20 13:37:30|927|926.9|927|926.9|927|926.9|927|926.9|1
1611149870000|2021-01-20 13:37:50|926.9|926.8|926.9|926.5|926.9|926.8|926.9|926.5|569
1611149880000|2021-01-20 13:38:00|926.8|926.4|926.8|926.5|926.9|926.5|926.7|926.4|0
1611149890000|2021-01-20 13:38:10|926.7||926.8||926.8||926.7||0
1611149900000|2021-01-20 13:38:20|926.7||926.8||926.8||926.7||0
1611149920000|2021-01-20 13:38:40|926.7||926.8||926.8||926.7||0
1611149930000|2021-01-20 13:38:50|926.7|926.4|926.6|926.3|926.7|926.4|926.5|926.3|18
1611149940000|2021-01-20 13:39:00||926.4||926.4||926.5||926.4|1196
1611149950000|2021-01-20 13:39:10|926.5||926.5||926.6||926.5||0
1611149960000|2021-01-20 13:39:20|926.6|926.5|926.6|926.4|926.6|926.5|926.6|926.4|1923
1611149970000|2021-01-20 13:39:30|926.7|926.5|926.7|926.5|926.8|926.6|926.7|926.4|100
1611149980000|2021-01-20 13:39:40|926.8|926.6|926.7|926.4|926.9|926.6|926.7|926.4|20
1611150020000|2021-01-20 13:40:20|926.8|926.5|926.9|926.5|926.9|926.5|926.8|926.5|0
1611150030000|2021-01-20 13:40:30|926.8|926.4|926.5|926.4|926.8|926.4|926.5|926.4|1194
1611150040000|2021-01-20 13:40:40|926.6|926.3|926.7|926.5|926.8|926.5|926.6|926.3|1510
1611150050000|2021-01-20 13:40:50|926.8|926.6|926.9|926.6|926.9|926.6|926.8|926.6|0
1611150070000|2021-01-20 13:41:10|926.8|926.7|927.3|926.9|927.3|927|926.8|926.7|1218
1611150080000|2021-01-20 13:41:20|927.2|927|927.1|926.9|927.2|927|927.1|926.8|3
1611150090000|2021-01-20 13:41:30|927|927|927.3|927|927.3|927|927|926.9|0
1611150100000|2021-01-20 13:41:40||927.1||927.1||927.1||927|0
1611150110000|2021-01-20 13:41:50|927.4|927.2|927.5|927.2|927.6|927.3|927.4|927.2|0
1611150120000|2021-01-20 13:42:00||927.1||927.3||927.3||927.1|0
1611150140000|2021-01-20 13:42:20|927.3|927.2|927.5|927.2|927.5|927.2|927.3|927.1|1836
1611150150000|2021-01-20 13:42:30||927.3||927.2||927.3||927.2|80
1611150220000|2021-01-20 13:43:40|927.6|927.3|927.8|927.7|927.8|927.7|927.6|927.3|2389
1611150230000|2021-01-20 13:43:50|927.9|927.6|927.9|927.7|928|927.8|927.8|927.6|2173
1611150240000|2021-01-20 13:44:00|927.8||927.9||927.9||927.8||1064
1611150250000|2021-01-20 13:44:10|927.8|927.6|927.7|927.6|927.9|927.6|927.7|927.5|867
1611150260000|2021-01-20 13:44:20|927.6|927.5|927.8|927.5|927.9|927.5|927.6|927.4|1
1611150270000|2021-01-20 13:44:30|927.7|927.6|927.7|927.6|927.8|927.6|927.7|927.6|0
1611150280000|2021-01-20 13:44:40|927.8||927.8||927.9||927.8||0
1611150290000|2021-01-20 13:44:50|927.7|927.7|927.8|927.7|927.8|927.7|927.7|927.6|1769
1611150300000|2021-01-20 13:45:00|927.9|927.8|927.7|927.6|927.9|927.8|927.7|927.6|1500
1611150310000|2021-01-20 13:45:10|927.6|927.5|927.5|927.2|928|927.6|927.3|927.2|32085
1611150320000|2021-01-20 13:45:20|927.4|927.3|927.3|927|927.4|927.3|927.3|926.9|1742
1611150330000|2021-01-20 13:45:30|927.2|926.9|927.1|926.8|927.3|927|927.1|926.8|533
1611150340000|2021-01-20 13:45:40|927.2|926.9|927.5|927.2|927.5|927.3|927.2|926.9|1544
1611150350000|2021-01-20 13:45:50|927.4|927.1|927.3|927|927.4|927.1|927.3|926.9|0
1611150360000|2021-01-20 13:46:00|927.2|926.9|927.1|926.8|927.2|927|927.1|926.8|2731
1611150370000|2021-01-20 13:46:10|927|927|927.1|926.6|927.1|927|927|926.6|250
1611150380000|2021-01-20 13:46:20||926.8||926.8||926.9||926.8|0
1611150390000|2021-01-20 13:46:30||926.9||926.8||926.9||926.7|0
1611150400000|2021-01-20 13:46:40||926.7||926.7||926.7||926.7|0
1611150410000|2021-01-20 13:46:50|927.2|926.8|927.1|926.8|927.3|926.8|927|926.8|150
1611150420000|2021-01-20 13:47:00||926.9||927||927||926.9|0
1611150440000|2021-01-20 13:47:20|927.2|927.1|927.7|927.3|927.7|927.4|927.2|927.1|1930
1611150450000|2021-01-20 13:47:30|927.6|927.4|927.7|927.4|927.7|927.4|927.5|927.3|0
1611150470000|2021-01-20 13:47:50||927.3||927.5||927.5||927.3|0
1611150480000|2021-01-20 13:48:00|927.8|927.4|927.5|927.3|927.9|927.4|927.4|927.3|1095
1611150490000|2021-01-20 13:48:10|927.6|927.4|927.2|927|927.7|927.4|927.2|926.9|5403
1611150500000|2021-01-20 13:48:20|927.3|927.1|927.3|927|927.3|927.1|927.3|926.9|1200
1611150510000|2021-01-20 13:48:30|927.4|927.1|927.3|927.1|927.5|927.3|927.3|927|1575
1611150520000|2021-01-20 13:48:40||927.2||927.1||927.2||927.1|0
1611150540000|2021-01-20 13:49:00|927.2|927|927|926.8|927.2|927.1|927|926.8|3
1611150550000|2021-01-20 13:49:10|927.1||927.2||927.2||927.1||0
1611150560000|2021-01-20 13:49:20|927.3|926.9|927.2|927|927.3|927|927.1|926.9|0
1611150580000|2021-01-20 13:49:40||927.1||927.1||927.1||927.1|0
1611150600000|2021-01-20 13:50:00|927.3|927.2|927.3|927.2|927.3|927.2|927.3|927.1|522
1611150610000|2021-01-20 13:50:10||927.1||927.2||927.2||927.1|0
1611150620000|2021-01-20 13:50:20|927.2|927.1|927.7|927.4|927.7|927.4|927.2|927.1|1813
1611150630000|2021-01-20 13:50:30|927.8|927.5|927.7|927.5|927.8|927.6|927.7|927.5|0
1611150640000|2021-01-20 13:50:40|927.6|927.6|927.9|927.6|927.9|927.6|927.6|927.6|637
1611150660000|2021-01-20 13:51:00|927.8|927.7|927.9|927.7|927.9|927.7|927.8|927.7|0
1611150670000|2021-01-20 13:51:10|928|927.6|927.9|927.6|928|927.6|927.8|927.6|300
1611150680000|2021-01-20 13:51:20|927.8|927.5|927.8|927.6|927.8|927.6|927.7|927.5|0
1611150690000|2021-01-20 13:51:30|927.7|927.5|927.8|927.6|927.8|927.6|927.7|927.5|604
1611150700000|2021-01-20 13:51:40|927.7||927.7||927.8||927.7||0
1611150710000|2021-01-20 13:51:50|927.6|927.5|927.6|927.4|927.6|927.5|927.5|927.2|1491
1611150720000|2021-01-20 13:52:00|927.7|927.3|927.6|927.4|927.7|927.6|927.6|927.3|985
1611150730000|2021-01-20 13:52:10|927.5|927.3|927.4|927.2|927.5|927.3|927.2|927|1960
1611150740000|2021-01-20 13:52:20||927.1||927.2||927.2||927.1|0
1611150770000|2021-01-20 13:52:50|927.5|927.3|927.5|927.4|927.7|927.5|927.5|927.3|2035
1611150780000|2021-01-20 13:53:00|927.4|927.3|927.4|927.2|927.5|927.3|927.3|927.2|127
1611150790000|2021-01-20 13:53:10|927.3|927.1|927.3|927|927.3|927.1|927.2|927|2045
1611150810000|2021-01-20 13:53:30|927.4|927.1|927.5|927.2|927.5|927.3|927.4|927.1|280
1611150820000|2021-01-20 13:53:40|927.6|927.3|927.5|927.2|927.6|927.4|927.5|927.2|2920
1611150830000|2021-01-20 13:53:50|927.4|927.1|927.4|927.1|927.5|927.1|927.4|927.1|0
1611150840000|2021-01-20 13:54:00||927.2||927.2||927.2||927.1|0
1611150850000|2021-01-20 13:54:10||927.1||927.1||927.2||927.1|311
1611150870000|2021-01-20 13:54:30||927.2||927.2||927.2||927.2|0
1611150880000|2021-01-20 13:54:40|927.3|927.1|927.2|927|927.3|927.1|927.1|926.9|1174
1611150890000|2021-01-20 13:54:50||926.9||926.9||926.9||926.9|0
1611150900000|2021-01-20 13:55:00||927||927||927||927|0
1611150910000|2021-01-20 13:55:10|927.1|926.9|927|926.8|927.2|927.1|926.9|926.7|3156
1611150930000|2021-01-20 13:55:30||926.9||926.9||926.9||926.9|0
1611150940000|2021-01-20 13:55:40|927.1|926.8|927.1|926.9|927.1|927|927|926.7|0
1611150950000|2021-01-20 13:55:50||927||927||927||926.9|0
1611150960000|2021-01-20 13:56:00|927|926.9|926.6|926.3|927.1|926.9|926.6|926.2|2184
1611150970000|2021-01-20 13:56:10|926.5|926.2|926.4|926.3|926.5|926.4|926.4|926.2|0
1611150980000|2021-01-20 13:56:20|926.3|926.2|926.5|926.2|926.5|926.2|926.3|926.2|19
1611150990000|2021-01-20 13:56:30|926.4|926.3|926.4|926.2|926.4|926.4|926.4|926.2|1492
1611151000000|2021-01-20 13:56:40|926.3|926.1|926|925.7|926.4|926.1|926|925.6|817
1611151010000|2021-01-20 13:56:50|926.1|925.8|926.2|925.9|926.2|926|926.1|925.8|0
1611151020000|2021-01-20 13:57:00||926||926||926||926|0
1611151040000|2021-01-20 13:57:20|926.1|926.1|926.4|926.1|926.4|926.2|926.1|926.1|2639
1611151050000|2021-01-20 13:57:30||926||926||926||926|0
1611151060000|2021-01-20 13:57:40||926.1||926||926.1||926|0
1611151070000|2021-01-20 13:57:50|926.5|926.1|926.8|926.5|926.8|926.5|926.5|926.1|682
1611151080000|2021-01-20 13:58:00|926.7|926.4|926.8|926.5|926.8|926.5|926.6|926.4|295
1611151090000|2021-01-20 13:58:10|926.7|926.4|926.6|926.4|926.7|926.4|926.6|926.4|0
1611151100000|2021-01-20 13:58:20|926.7|926.5|926.8|926.5|926.8|926.5|926.7|926.5|0
1611151110000|2021-01-20 13:58:30|927.1|926.8|926.8|926.5|927.1|926.9|926.6|926.4|26954
1611151120000|2021-01-20 13:58:40|926.9|926.4|926.9|926.7|926.9|926.7|926.9|926.4|0
1611151130000|2021-01-20 13:58:50|927|926.8|927.2|926.9|927.2|927|926.9|926.7|18780
1611151140000|2021-01-20 13:59:00|927.3|927|927.4|927.2|927.4|927.2|927.3|927|200
1611151150000|2021-01-20 13:59:10|927.5|927.3|927.4|927.3|927.5|927.3|927.4|927.3|0
1611151160000|2021-01-20 13:59:20|927.5||927.4||927.5||927.4||0
1611151200000|2021-01-20 14:00:00|927.5|927.4|927.5|927.4|927.8|927.5|927.5|927.3|4887
1611151210000|2021-01-20 14:00:10|927.6|927.5|927.6|927.4|927.7|927.5|927.6|927.4|2744
1611151220000|2021-01-20 14:00:20|927.7|927.5|927.5|927.4|927.8|927.5|927.5|927.4|1047
1611151230000|2021-01-20 14:00:30|927.6||927.5||927.7||927.5||2108
1611151250000|2021-01-20 14:00:50|927.6|927.5|927.8|927.5|927.9|927.6|927.6|927.5|571
1611151260000|2021-01-20 14:01:00|927.9|927.6|927.7|927.6|928|927.8|927.7|927.5|2823
1611151270000|2021-01-20 14:01:10|927.6|927.5|927.8|927.6|927.8|927.6|927.6|927.5|1390
1611151280000|2021-01-20 14:01:20|927.7|927.5|927.8|927.6|927.8|927.6|927.7|927.5|1954
1611151290000|2021-01-20 14:01:30|927.7|927.5|927.7|927.5|927.7|927.5|927.7|927.5|111
1611151300000|2021-01-20 14:01:40|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|0
1611151320000|2021-01-20 14:02:00|927.7|927.5|927.8|927.6|927.8|927.6|927.7|927.5|600
1611151330000|2021-01-20 14:02:10|927.9|927.7|927.9|927.7|927.9|927.7|927.9|927.6|283
1611151350000|2021-01-20 14:02:30|928|927.8|927.9|927.8|928|927.8|927.9|927.8|0
1611151360000|2021-01-20 14:02:40|928||927.9||928||927.9||500
1611151370000|2021-01-20 14:02:50|928||928||928||927.9||5211
1611151380000|2021-01-20 14:03:00|928.1|927.9|927.7|927.4|928.4|928.1|927.7|927.4|60751
1611151390000|2021-01-20 14:03:10|927.6|927.5|927.7|927.5|927.7|927.5|927.6|927.4|0
1611151400000|2021-01-20 14:03:20|927.6|927.4|927.5|927.2|927.6|927.4|927.4|927.2|2888
1611151410000|2021-01-20 14:03:30|927.4|927.3|927.6|927.3|927.6|927.3|927.3|927.1|2254
1611151430000|2021-01-20 14:03:50|927.5||927.5||927.5||927.5||0
1611151440000|2021-01-20 14:04:00|927.6|927.4|927.6|927.4|927.6|927.5|927.3|927.1|6062
1611151450000|2021-01-20 14:04:10|927.5|927.3|927.3|927.1|927.5|927.3|927.1|927|1511
1611151460000|2021-01-20 14:04:20|927.4||927.5||927.5||927.4||0
1611151470000|2021-01-20 14:04:30|927.4|927.2|927.7|927.5|927.7|927.6|927.3|927.2|10213
1611151480000|2021-01-20 14:04:40|927.6||927.7||927.7||927.6||570
1611151490000|2021-01-20 14:04:50|927.8|927.6|928.1|927.9|928.1|927.9|927.8|927.5|4240
1611151500000|2021-01-20 14:05:00|928|927.8|928|927.8|928|927.8|927.9|927.8|0
1611151510000|2021-01-20 14:05:10|928.1|927.7|928.1|927.8|928.1|927.8|927.9|927.7|1246
1611151520000|2021-01-20 14:05:20|928.2|927.9|928.3|928|928.4|928.1|928.2|927.9|1011
1611151540000|2021-01-20 14:05:40||928.1||928.1||928.1||928.1|0
1611151550000|2021-01-20 14:05:50|928.5|928.2|928.6|928.3|928.7|928.3|928.3|928|19492
1611151560000|2021-01-20 14:06:00|928.7|928.4|928.8|928.5|928.8|928.5|928.7|928.4|0
1611151570000|2021-01-20 14:06:10|928.7|928.4|928.5|928.4|928.7|928.5|928.5|928.4|600
1611151580000|2021-01-20 14:06:20|928.4|928.3|928.5|928.3|928.5|928.3|928.4|928.3|532
1611151590000|2021-01-20 14:06:30|928.6|928.4|928.6|928.4|928.7|928.6|928.6|928.4|5028
1611151600000|2021-01-20 14:06:40|928.5|928.3|928.4|928.3|928.5|928.3|928.4|928.3|600
1611151610000|2021-01-20 14:06:50|928.3|928.2|928.3|928|928.4|928.2|928.3|927.9|3046
1611151620000|2021-01-20 14:07:00|928.4|928.1|928.4|928.2|928.4|928.2|928.3|928.1|3333
1611151630000|2021-01-20 14:07:10|928.5||928.5||928.5||928.5||0
1611151640000|2021-01-20 14:07:20|928.4|928.1|928.2|928|928.4|928.1|928.1|927.9|495
1611151650000|2021-01-20 14:07:30||928.1||928.1||928.1||928.1|0
1611151660000|2021-01-20 14:07:40|928.3|928.2|928.4|928.2|928.5|928.2|928.3|928.1|304
1611151670000|2021-01-20 14:07:50|928.3|928.1|928.3|928.1|928.3|928.1|928.3|928.1|0
1611151690000|2021-01-20 14:08:10|928.4|928.2|928.3|928.1|928.4|928.2|928.3|928.1|1150
1611151700000|2021-01-20 14:08:20|928.2|928|928.8|928.4|928.8|928.4|928.1|928|1500
1611151720000|2021-01-20 14:08:40|928.7||928.8||928.8||928.7||0
1611151730000|2021-01-20 14:08:50|928.7|928.3|928.8|928.7|928.8|928.7|928.7|928.3|1668
1611151740000|2021-01-20 14:09:00|928.9|928.8|928.9|928.7|929|928.8|928.9|928.7|589
1611151750000|2021-01-20 14:09:10|928.8|928.6|928.8|928.5|928.8|928.6|928.7|928.5|4817
1611151770000|2021-01-20 14:09:30|928.9|928.6|928.9|928.7|929|928.7|928.9|928.6|78
1611151780000|2021-01-20 14:09:40|928.8|928.6|928.7|928.5|928.8|928.6|928.6|928.5|867
1611151800000|2021-01-20 14:10:00|928.6|928.4|928.3|928.1|928.6|928.4|928.3|928|760
1611151810000|2021-01-20 14:10:10|928.4|928|928.6|928.3|928.6|928.3|928.4|928|0
1611151820000|2021-01-20 14:10:20|928.5|928.4|928.5|928.1|928.7|928.4|928.5|928.1|1500
1611151840000|2021-01-20 14:10:40||928||928.1||928.1||928|0
1611151870000|2021-01-20 14:11:10|928.6|928.2|928.7|928.6|928.7|928.6|928.6|928.2|2557
1611151880000|2021-01-20 14:11:20|928.8|928.7|928.8|928.7|928.8|928.7|928.7|928.6|4095
1611151890000|2021-01-20 14:11:30|||||||||1
1611151910000|2021-01-20 14:11:50|928.7|928.6|928.8|928.6|928.8|928.6|928.6|928.4|44
1611151920000|2021-01-20 14:12:00|928.7|928.7|928.8|928.6|928.9|928.7|928.7|928.6|39
1611151940000|2021-01-20 14:12:20|928.7|928.5|928.6|928.4|928.7|928.5|928.6|928.4|514
1611151950000|2021-01-20 14:12:30|928.5|928.3|928.4|928.3|928.5|928.3|928.4|928.1|1270
1611151960000|2021-01-20 14:12:40|928.5|928.2|928.6|928.4|928.6|928.4|928.5|928.2|0
1611151970000|2021-01-20 14:12:50|928.5||928.5||928.5||928.5||0
1611151980000|2021-01-20 14:13:00|928.6|928.5|928.6|928.3|928.6|928.5|928.4|928.1|7379
1611152000000|2021-01-20 14:13:20|928.7|928.4|928.7|928.5|928.7|928.6|928.7|928.4|811
1611152030000|2021-01-20 14:13:50|928.6|928.4|928.7|928.4|928.7|928.4|928.4|928.3|1291
1611152040000|2021-01-20 14:14:00|928.6|928.5|928.6|928.5|928.6|928.5|928.6|928.5|0
1611152050000|2021-01-20 14:14:10|928.7|928.6|928.6|928.4|928.7|928.6|928.5|928.3|1776
1611152060000|2021-01-20 14:14:20|928.5|928.3|928.2|928|928.5|928.3|928.1|927.8|11089
1611152070000|2021-01-20 14:14:30|928.3|927.9|928.2|928|928.4|928.1|928.2|927.9|0
1611152080000|2021-01-20 14:14:40|928.3|927.9|928|927.8|928.3|927.9|928|927.7|1092
1611152090000|2021-01-20 14:14:50|928.1|927.7|928.2|928|928.2|928|928.1|927.7|23
1611152100000|2021-01-20 14:15:00|928.3|928.1|928.4|928.1|928.4|928.2|928.3|928.1|0
1611152110000|2021-01-20 14:15:10|928.1|928|928|927.7|928.3|928|928|927.7|583
1611152120000|2021-01-20 14:15:20|927.9|927.8|927.9|927.8|927.9|927.8|927.9|927.7|652
1611152130000|2021-01-20 14:15:30|928||928||928||928||0
1611152140000|2021-01-20 14:15:40|927.9|927.7|927.9|927.8|927.9|927.8|927.9|927.6|14
1611152150000|2021-01-20 14:15:50|928|927.7|927.8|927.7|928.1|927.7|927.8|927.6|1724
1611152160000|2021-01-20 14:16:00|||||||||282
1611152180000|2021-01-20 14:16:20|927.7|927.6|927.7|927.5|927.8|927.6|927.7|927.4|2405
1611152190000|2021-01-20 14:16:30|927.6|927.4|927.5|927.4|927.6|927.4|927.5|927.1|0
1611152200000|2021-01-20 14:16:40|927.6|927.5|927.8|927.6|927.8|927.6|927.6|927.5|1073
1611152210000|2021-01-20 14:16:50|927.9|927.7|928.1|927.8|928.3|928|927.9|927.7|4874
1611152220000|2021-01-20 14:17:00|928|927.7|927.7|927.4|928|927.7|927.7|927.3|0
1611152230000|2021-01-20 14:17:10|927.6|927.3|927.4|927.2|927.6|927.3|927.2|927.1|4510
1611152240000|2021-01-20 14:17:20|927.3|927.1|927.5|927.2|927.5|927.2|927.3|927.1|0
1611152250000|2021-01-20 14:17:30|927.6|927.3|927.7|927.6|927.7|927.6|927.6|927.3|268
1611152260000|2021-01-20 14:17:40|927.8|927.5|927.9|927.6|927.9|927.6|927.7|927.4|579
1611152270000|2021-01-20 14:17:50|927.8|927.5|927.8|927.6|927.8|927.6|927.6|927.5|367
1611152280000|2021-01-20 14:18:00|927.7|927.5|927.9|927.7|927.9|927.7|927.7|927.5|300
1611152300000|2021-01-20 14:18:20|927.7|927.6|927.6|927.4|927.7|927.6|927.6|927.4|614
1611152310000|2021-01-20 14:18:30|927.7|927.3|927.7|927.4|927.8|927.5|927.5|927.3|2100
1611152320000|2021-01-20 14:18:40|927.8|927.5|927.9|927.7|927.9|927.7|927.8|927.5|1780
1611152330000|2021-01-20 14:18:50|927.7|927.6|927.9|927.6|927.9|927.6|927.7|927.5|5
1611152340000|2021-01-20 14:19:00||927.5||927.6||927.6||927.5|0
1611152350000|2021-01-20 14:19:10||927.5||927.5||927.5||927.5|0
1611152360000|2021-01-20 14:19:20||927.6||927.6||927.6||927.6|0
1611152370000|2021-01-20 14:19:30|927.8|927.5|927.7|927.5|927.8|927.5|927.7|927.5|0
1611152380000|2021-01-20 14:19:40|927.6|927.4|927.5|927.3|927.6|927.4|927.4|927.2|2319
1611152390000|2021-01-20 14:19:50|927.6|927.4|927.7|927.4|927.9|927.7|927.6|927.4|4201
1611152400000|2021-01-20 14:20:00|927.6|927.6|927.7|927.4|927.7|927.6|927.6|927.4|1
1611152420000|2021-01-20 14:20:20|927.8|927.5|927.9|927.6|927.9|927.6|927.8|927.5|799
1611152440000|2021-01-20 14:20:40|928.1|928|927.7|927.6|928.1|928|927.7|927.5|34708
1611152450000|2021-01-20 14:20:50|927.8|927.7|927.8|927.7|927.8|927.7|927.8|927.7|311
1611152460000|2021-01-20 14:21:00|927.9|927.8|928.2|928|928.4|928|927.9|927.8|100
1611152480000|2021-01-20 14:21:20|928.3|928.1|928.2|928|928.3|928.1|928.2|928|31
1611152500000|2021-01-20 14:21:40|928.3|928.1|928.4|928.1|928.4|928.2|928.3|928.1|0
1611152510000|2021-01-20 14:21:50||928||928.1||928.1||928|0
1611152520000|2021-01-20 14:22:00||928.2||928.2||928.2||928.1|0
1611152530000|2021-01-20 14:22:10|928.3|928.1|928.2|928.1|928.3|928.1|928.2|928.1|419
1611152540000|2021-01-20 14:22:20|928.3|928|928.2|927.9|928.4|928|928.1|927.9|2982
1611152550000|2021-01-20 14:22:30|928.3|928|928.6|928.3|928.7|928.3|928.3|928|1203
1611152560000|2021-01-20 14:22:40|928.5|928.2|927.9|927.7|928.5|928.2|927.7|927.4|6330
1611152570000|2021-01-20 14:22:50|928|927.6|928|927.8|928|927.8|927.8|927.5|1733
1611152580000|2021-01-20 14:23:00|928.1|927.9|928.1|927.8|928.1|927.9|928.1|927.8|1532
1611152590000|2021-01-20 14:23:10|928||928||928||928||0
1611152600000|2021-01-20 14:23:20|928.1|927.9|928.5|928.1|928.5|928.2|928.1|927.8|10542
1611152610000|2021-01-20 14:23:30|928.6|928.3|928.9|928.7|929|928.7|928.6|928.3|2897
1611152620000|2021-01-20 14:23:40||928.6||928.7||928.7||928.6|0
1611152630000|2021-01-20 14:23:50|928.8|928.6|928.8|928.5|928.8|928.6|928.6|928.5|2933
1611152640000|2021-01-20 14:24:00|928.7|928.6|928.7|928.6|928.7|928.6|928.7|928.6|0
1611152660000|2021-01-20 14:24:20|928.6|928.5|929|928.7|929|928.7|928.6|928.3|439
1611152670000|2021-01-20 14:24:30|929.1|928.8|929.2|928.9|929.2|928.9|929.1|928.8|577
1611152680000|2021-01-20 14:24:40|929.1|928.8|928.7|928.4|929.1|928.8|928.7|928.4|1623
1611152690000|2021-01-20 14:24:50|928.6|928.3|928.8|928.5|928.8|928.5|928.3|928.1|5520
1611152700000|2021-01-20 14:25:00|928.7|928.6|929|928.8|929|928.8|928.6|928.6|127
1611152710000|2021-01-20 14:25:10|929.1|928.9|929.5|929.3|929.5|929.3|929.1|928.9|0
1611152720000|2021-01-20 14:25:20|929.6|929.4|929.8|929.7|929.8|929.7|929.6|929.3|8332
1611152730000|2021-01-20 14:25:30|929.7|929.5|929.8|929.6|929.8|929.6|929.7|929.5|167
1611152740000|2021-01-20 14:25:40|929.7|929.5|929.8|929.6|929.8|929.6|929.7|929.5|0
1611152750000|2021-01-20 14:25:50|929.7|929.5|930|929.8|930|929.8|929.7|929.5|3683
1611152760000|2021-01-20 14:26:00|929.9|929.6|929.7|929.6|929.9|929.6|929.7|929.5|2098
1611152770000|2021-01-20 14:26:10|929.6|929.5|929.5|929.3|929.6|929.5|929.3|929.1|3757
1611152780000|2021-01-20 14:26:20|929.4|929.2|929.7|929.4|929.7|929.5|929.3|929.1|2952
1611152790000|2021-01-20 14:26:30|929.5|929.3|929.6|929.4|929.7|929.4|929.5|929.3|244
1611152800000|2021-01-20 14:26:40|929.7|929.5|929.6|929.5|929.7|929.5|929.6|929.5|50
1611152830000|2021-01-20 14:27:10|929.5|929.3|929.4|929.1|929.6|929.3|929.3|929.1|1077
1611152840000|2021-01-20 14:27:20|929.8|929.3|929.1|928.9|929.8|929.4|928.9|928.8|38342
1611152850000|2021-01-20 14:27:30|929|928.8|929.1|928.9|929.2|928.9|928.8|928.7|1313
1611152860000|2021-01-20 14:27:40|929|928.8|929.3|928.9|929.5|929.1|929|928.8|2096
1611152880000|2021-01-20 14:28:00|929.2|928.8|928.6|928.4|929.2|928.8|928.6|928.3|1407
1611152890000|2021-01-20 14:28:10|928.5|928.3|928.6|928.2|928.7|928.3|928.4|928.1|5919
1611152900000|2021-01-20 14:28:20|928.5||928.5||928.5||928.5||0
1611152920000|2021-01-20 14:28:40|928.6|928.3|928.7|928.4|928.7|928.4|928.5|928.3|1411
1611152930000|2021-01-20 14:28:50|928.6|928.3|928.3|928|928.6|928.3|928.1|927.7|6447
1611152950000|2021-01-20 14:29:10|928.2|927.8|928.1|927.8|928.2|927.8|928|927.8|332
1611152970000|2021-01-20 14:29:30|928.2||927.9||928.2||927.9||0
1611152980000|2021-01-20 14:29:40|928|927.7|927.7|927.5|928|927.7|927.7|927.4|0
1611152990000|2021-01-20 14:29:50|927.8|927.6|927.8|927.5|928|927.7|927.7|927.5|2407
1611153000000|2021-01-20 14:30:00|927.7|927.6|927.2|926.8|928|927.7|927.1|926.7|5701
1611153010000|2021-01-20 14:30:10|927.1|926.9|927|926.8|927.5|927|927|926.8|4928
1611153020000|2021-01-20 14:30:20|926.9|926.9|926.9|926.6|927|926.9|926.6|926.4|20457
1611153030000|2021-01-20 14:30:30|926.8|926.4|926.7|926.4|926.8|926.4|926.3|926.1|1796
1611153040000|2021-01-20 14:30:40|926.6|926.1|926.4|926.1|926.6|926.3|926.3|926|2393
1611153050000|2021-01-20 14:30:50|926.3|926.2|926.5|926.3|926.6|926.3|926.3|926.1|6811
1611153060000|2021-01-20 14:31:00|926.3|926.1|926.3|926.1|926.3|926.1|926.2|926|75
1611153070000|2021-01-20 14:31:10|926.4|926.2|927.8|927.3|927.9|927.7|926.4|926.2|34025
1611153080000|2021-01-20 14:31:20|927.7|927.4|927.6|927.3|927.7|927.5|927.4|927.2|4583
1611153090000|2021-01-20 14:31:30|927.5|927.2|927.3|927.1|927.5|927.2|927.3|927|0
1611153100000|2021-01-20 14:31:40|927.2|927|927.4|927.2|927.5|927.2|927.2|927|600
1611153110000|2021-01-20 14:31:50|927.5|927.3|927.5|927.2|927.6|927.4|927.5|927.2|506
1611153120000|2021-01-20 14:32:00|927.4|927.3|927.5|927.3|927.6|927.3|927.3|927.3|0
1611153140000|2021-01-20 14:32:20|927.4||927.5||927.5||927.4||0
1611153150000|2021-01-20 14:32:30|927.6|927.4|927.6|927.4|927.7|927.4|927.6|927.4|0
1611153160000|2021-01-20 14:32:40|927.5|927.3|927.3|927.1|927.5|927.3|927.1|926.9|3456
1611153170000|2021-01-20 14:32:50|927.4|927|927.3|927.2|927.5|927.3|927.3|927|1491
1611153180000|2021-01-20 14:33:00|927.4|927|926.6|926.4|927.4|927|926.2|926|8619
1611153190000|2021-01-20 14:33:10|926.5|926.3|926.7|926.5|926.8|926.5|926.2|926.1|1559
1611153200000|2021-01-20 14:33:20|926.8|926.6|926.5|926.4|926.8|926.6|926.5|926.4|254
1611153210000|2021-01-20 14:33:30|926.3|926.2|926.3|926.2|926.6|926.3|926.1|926|21722
1611153220000|2021-01-20 14:33:40|926.2|926|926.1|926|926.2|926.1|926.1|926|487
1611153230000|2021-01-20 14:33:50|926|925.8|925.9|925.8|926.1|925.8|925.9|925.6|1237
1611153240000|2021-01-20 14:34:00|925.8|925.7|925.8|925.6|925.9|925.7|925.8|925.5|625
1611153250000|2021-01-20 14:34:10|925.7|925.7|926.1|925.9|926.2|925.9|925.7|925.7|13251
1611153260000|2021-01-20 14:34:20|926|925.8|926.1|925.9|926.2|925.9|926|925.7|917
1611153270000|2021-01-20 14:34:30|926.2|925.8|926|925.7|926.2|925.8|925.8|925.6|4389
1611153280000|2021-01-20 14:34:40|926.1|925.8|926.1|926|926.1|926|926|925.8|62
1611153290000|2021-01-20 14:34:50|926|925.9|926.1|925.9|926.1|926|926|925.8|45
1611153300000|2021-01-20 14:35:00|926.2|925.8|926.5|926.1|926.5|926.1|926.2|925.8|552
1611153310000|2021-01-20 14:35:10|926.4|926.2|926.5|926.3|926.6|926.3|926.4|926.2|0
1611153320000|2021-01-20 14:35:20|926.6|926.4|926.7|926.5|926.8|926.7|926.5|926.4|5053
1611153330000|2021-01-20 14:35:30|926.8|926.6|927.1|926.8|927.1|926.9|926.8|926.5|4248
1611153340000|2021-01-20 14:35:40|927.2|927.1|927.3|927|927.4|927.1|927.1|926.8|3473
1611153350000|2021-01-20 14:35:50|927.2|926.9|928.5|928.2|928.5|928.2|927.2|926.8|6334
1611153360000|2021-01-20 14:36:00|928.6|928.5|929.1|928.9|929.4|929.2|928.4|928.5|14475
1611153370000|2021-01-20 14:36:10|929|928.8|929.3|929|929.3|929|928.9|928.7|2450
1611153380000|2021-01-20 14:36:20|929.2|928.9|929.7|929.2|930|929.7|929.1|928.8|27683
1611153390000|2021-01-20 14:36:30|929.8|929.3|929.7|929.4|929.8|929.4|929.7|929.3|0
1611153400000|2021-01-20 14:36:40|929.8|929.5|929.5|929.3|929.8|929.7|929.5|929.3|24198
1611153410000|2021-01-20 14:36:50|929.6|929.4|929.7|929.4|929.8|929.6|929.4|929.3|4100
1611153420000|2021-01-20 14:37:00|929.8|929.5|929.8|929.6|929.8|929.6|929.7|929.4|620
1611153430000|2021-01-20 14:37:10|930|929.7|930|929.7|930|929.8|929.9|929.6|1667
1611153440000|2021-01-20 14:37:20|929.9|929.6|929.9|929.7|929.9|929.7|929.8|929.6|950
1611153450000|2021-01-20 14:37:30|929.8|929.6|929.6|929.3|929.8|929.6|929.3|929|3894
1611153460000|2021-01-20 14:37:40|929.5|929.2|929.4|929.1|929.5|929.3|929.4|929.1|27
1611153470000|2021-01-20 14:37:50|929.3|928.9|929.2|928.9|929.3|928.9|929.2|928.7|21
1611153480000|2021-01-20 14:38:00|929.3|929|929|928.7|929.3|929.1|929|928.7|3013
1611153490000|2021-01-20 14:38:10|929.1|928.8|929|928.6|929.1|928.8|928.8|928.5|715
1611153500000|2021-01-20 14:38:20|928.9|928.5|928.8|928.5|928.9|928.5|928.6|928.4|600
1611153510000|2021-01-20 14:38:30|928.9|928.4|928.8|928.6|929|928.7|928.8|928.4|0
1611153520000|2021-01-20 14:38:40|928.7|928.5|928.5|928.3|928.7|928.5|928.5|928.3|4
1611153530000|2021-01-20 14:38:50|928.4|928.2|928.1|927.8|928.4|928.2|927.9|927.7|2409
1611153540000|2021-01-20 14:39:00|928.2|927.9|928.3|928|928.4|928.2|928.1|927.9|124
1611153550000|2021-01-20 14:39:10|928.2|927.9|928.3|928|928.3|928|928.1|927.9|1200
1611153560000|2021-01-20 14:39:20|928.2|927.9|927.9|927.5|928.2|927.9|927.7|927.4|917
1611153570000|2021-01-20 14:39:30|927.8|927.4|927.7|927.4|927.8|927.4|927.7|927.3|246
1611153580000|2021-01-20 14:39:40|927.8|927.5|927.7|927.5|927.8|927.5|927.7|927.5|0
1611153590000|2021-01-20 14:39:50|927.6|927.3|927.5|927.2|927.6|927.3|927.4|926.9|505
1611153600000|2021-01-20 14:40:00|927.6|927.3|927.5|927.2|927.6|927.3|927.5|927.2|0
1611153610000|2021-01-20 14:40:10||927.1||927.1||927.2||927.1|0
1611153620000|2021-01-20 14:40:20|927.4|927.2|926.9|926.6|927.4|927.2|926.9|926.5|950
1611153630000|2021-01-20 14:40:30|926.8|926.5|926.7|926.4|927|926.6|926.7|926.4|0
1611153640000|2021-01-20 14:40:40|926.8|926.5|926.8|926.5|926.8|926.7|926.7|926.4|1314
1611153650000|2021-01-20 14:40:50|926.7|926.4|926.5|926.1|926.8|926.6|926.4|926|860
1611153660000|2021-01-20 14:41:00|926.6|926.2|926.7|926.5|926.7|926.6|926.6|926.2|2146
1611153670000|2021-01-20 14:41:10|926.6|926.3|926.7|926.3|926.8|926.5|926.6|926.3|2000
1611153680000|2021-01-20 14:41:20|926.8|926.4|926.7|926.6|926.8|926.6|926.7|926.4|0
1611153690000|2021-01-20 14:41:30|926.8||926.7||926.8||926.7||100
1611153700000|2021-01-20 14:41:40|926.8|926.5|927.4|927|927.4|927|926.7|926.4|581
1611153710000|2021-01-20 14:41:50|927.3|927.1|927.5|927.4|927.5|927.4|927.3|927.1|0
1611153720000|2021-01-20 14:42:00|927.4|927.3|927.4|927.1|927.5|927.4|927.3|927.1|2502
1611153730000|2021-01-20 14:42:10|927.3|926.9|927.1|926.9|927.3|926.9|927|926.7|2973
1611153740000|2021-01-20 14:42:20|927.3|927|927.7|927.3|927.7|927.3|927.3|927|6217
1611153750000|2021-01-20 14:42:30||927.2||927.3||927.3||927.2|0
1611153760000|2021-01-20 14:42:40||927.2||927.2||927.3||927.2|0
1611153770000|2021-01-20 14:42:50|927.6|927.1|927.5|927.1|927.6|927.1|927.5|927.1|10
1611153790000|2021-01-20 14:43:10|927.6|927.2|927.7|927.3|927.7|927.4|927.6|927.2|0
1611153800000|2021-01-20 14:43:20|927.6|927.4|927.5|927.2|927.6|927.4|927.3|927.1|267
1611153820000|2021-01-20 14:43:40|927.6|927.3|927.6|927.4|927.7|927.6|927.6|927.3|161
1611153830000|2021-01-20 14:43:50|927.7|927.5|927.8|927.5|927.9|927.5|927.7|927.4|0
1611153840000|2021-01-20 14:44:00|928|927.8|928.4|928.1|928.7|928.5|928|927.8|28268
1611153850000|2021-01-20 14:44:10|928.5|928.2|928.7|928.2|928.8|928.5|928.4|928.1|1285
1611153860000|2021-01-20 14:44:20|928.6|928.3|928.1|927.7|928.6|928.3|927.9|927.6|2306
1611153870000|2021-01-20 14:44:30|928||928.1||928.1||928||0
1611153880000|2021-01-20 14:44:40|928|927.8|928.5|928.1|928.5|928.1|928|927.8|1940
1611153890000|2021-01-20 14:44:50|928.4|927.9|927.9|927.8|928.4|928.1|927.8|927.6|11942
1611153900000|2021-01-20 14:45:00|928|927.7|927.9|927.3|928.3|927.9|927.9|927.3|8959
1611153910000|2021-01-20 14:45:10|927.8|927.4|927.6|927.2|927.8|927.4|927.2|927.1|4100
1611153920000|2021-01-20 14:45:20|927.4|927.3|927.6|927.2|927.6|927.3|927.4|927.2|1774
1611153930000|2021-01-20 14:45:30|927.7|927.1|927.6|927.3|927.7|927.6|927.5|927.1|7899
1611153940000|2021-01-20 14:45:40|927.3|927.2|927.4|927.1|927.4|927.2|927.2|927.1|550
1611153950000|2021-01-20 14:45:50|927.3|927|926.9|926.6|927.3|927|926.9|926.6|2075
1611153960000|2021-01-20 14:46:00|927|926.7|927|926.7|927.2|926.9|926.9|926.6|199
1611153970000|2021-01-20 14:46:10|927.1|926.8|927.4|927.1|927.4|927.1|927|926.8|600
1611153980000|2021-01-20 14:46:20|927.3|927.2|927.2|926.9|927.6|927.2|927.2|926.9|751
1611153990000|2021-01-20 14:46:30|927.3|927|927.2|927|927.3|927|927.2|926.8|200
1611154000000|2021-01-20 14:46:40|927|926.8|927.1|926.8|927.2|926.8|926.9|926.8|1
1611154010000|2021-01-20 14:46:50|927|926.9|927|926.9|927|926.9|927|926.9|0
1611154020000|2021-01-20 14:47:00|927.1||927||927.2||927||0
1611154040000|2021-01-20 14:47:20|926.9|926.8|926.5|926.2|926.9|926.8|926.4|926.1|2441
1611154050000|2021-01-20 14:47:30|926.4|926.1|926.1|925.8|926.4|926.1|926.1|925.7|1200
1611154060000|2021-01-20 14:47:40|926|925.6|925.9|925.5|926|925.6|925.9|925.5|0
1611154070000|2021-01-20 14:47:50|925.8|925.6|925.2|925|925.8|925.6|925.2|925|7876
1611154080000|2021-01-20 14:48:00|925.1|924.9|924.9|924.5|925.1|924.9|924.8|924.4|2396
1611154090000|2021-01-20 14:48:10|925|924.6|925.1|924.8|925.2|925|924.9|924.5|10262
1611154100000|2021-01-20 14:48:20|925|924.7|925|924.8|925.1|924.8|925|924.6|150
1611154110000|2021-01-20 14:48:30|924.9|924.6|924.8|924.5|925|924.6|924.6|924.5|555
1611154120000|2021-01-20 14:48:40||924.6||924.5||924.6||924.5|0
1611154130000|2021-01-20 14:48:50|924.7||924.7||924.7||924.7||0
1611154140000|2021-01-20 14:49:00|924.8|924.4|924.7|924.5|924.8|924.5|924.5|924.3|1114
1611154150000|2021-01-20 14:49:10|924.6|924.4|924.6|924.5|924.6|924.5|924.6|924.3|0
1611154160000|2021-01-20 14:49:20|924.5|924.3|924|923.6|924.5|924.3|923.8|923.5|5176
1611154170000|2021-01-20 14:49:30||923.5||923.6||923.6||923.5|0
1611154180000|2021-01-20 14:49:40|923.9|923.5|923.8|923.5|923.9|923.5|923.6|923.4|1698
1611154190000|2021-01-20 14:49:50|924|923.6|923.9|923.7|924|923.9|923.9|923.5|3863
1611154200000|2021-01-20 14:50:00|924.1|923.8|922.9|922.7|924.4|924|922.9|922.7|31649
1611154210000|2021-01-20 14:50:10|922.8|922.6|922.3|922.1|922.8|922.6|922.3|922.1|1330
1611154220000|2021-01-20 14:50:20|922.2|922|921.8|921.4|922.2|922|921.8|921.4|3535
1611154230000|2021-01-20 14:50:30|921.9|921.8|921.9|921.5|922.1|921.8|921.8|921.5|13750
1611154240000|2021-01-20 14:50:40|922|921.6|922|921.7|922|921.7|921.8|921.6|1629
1611154250000|2021-01-20 14:50:50|921.9|921.6|922.1|921.7|922.6|922.3|921.9|921.6|17348
1611154260000|2021-01-20 14:51:00|922|921.6|922.1|921.8|922.1|921.8|922|921.5|500
1611154270000|2021-01-20 14:51:10|922|921.7|922.1|921.9|922.4|922.1|921.9|921.7|10647
1611154280000|2021-01-20 14:51:20|922.3|922|921.3|921.1|922.4|922.1|921.2|921|9788
1611154290000|2021-01-20 14:51:30|921.4|921|921.8|921.4|921.9|921.6|921.4|921|3196
1611154300000|2021-01-20 14:51:40|921.7|921.5|921.7|921.5|921.8|921.5|921.5|921.1|1862
1611154310000|2021-01-20 14:51:50|921.6|921.4|921.6|921.3|921.6|921.5|921.5|921.1|0
1611154320000|2021-01-20 14:52:00|921.7|921.4|921.7|921.4|921.7|921.4|921.7|921.3|0
1611154340000|2021-01-20 14:52:20|921.6|921.5|921.6|921.4|921.6|921.5|921.6|921.4|0
1611154350000|2021-01-20 14:52:30|921.5|921.3|921.2|920.9|921.5|921.3|921|920.8|5065
1611154360000|2021-01-20 14:52:40||920.8||920.9||920.9||920.8|0
1611154370000|2021-01-20 14:52:50|921.4|921|921.2|920.9|921.5|921.2|921.2|920.9|2494
1611154380000|2021-01-20 14:53:00|921.3|921|921.2|920.9|921.3|921|921.2|920.9|2500
1611154390000|2021-01-20 14:53:10||921||921||921||920.9|0
1611154400000|2021-01-20 14:53:20|921.3|921.1|921.5|921.2|921.5|921.2|921.3|921.1|510
1611154410000|2021-01-20 14:53:30|921.6|921.3|921.5|921.2|921.6|921.4|921.5|921.2|1754
1611154420000|2021-01-20 14:53:40|921.6|921.4|921.3|920.9|921.6|921.4|921.3|920.9|407
1611154430000|2021-01-20 14:53:50|921.2|920.8|921.6|921.4|921.7|921.5|921.1|920.6|36679
1611154440000|2021-01-20 14:54:00|921.5|921.3|921.6|921.2|921.9|921.6|921.4|921.1|4737
1611154450000|2021-01-20 14:54:10|921.7|921.3|921.8|921.6|921.9|921.6|921.7|921.3|2569
1611154460000|2021-01-20 14:54:20|921.9|921.7|921.8|921.6|921.9|921.8|921.7|921.6|554
1611154470000|2021-01-20 14:54:30|921.7|921.4|921.6|921.2|921.7|921.4|921.5|921.2|355
1611154480000|2021-01-20 14:54:40|921.7|921.3|921.8|921.5|922.2|921.9|921.7|921.3|6706
1611154490000|2021-01-20 14:54:50|921.9|921.6|922.3|921.8|922.3|921.8|921.8|921.5|3097
1611154500000|2021-01-20 14:55:00|922.2||922.2||922.2||922.2||0
1611154510000|2021-01-20 14:55:10|922.3|921.9|922.4|922|922.4|922|922.3|921.9|0
1611154520000|2021-01-20 14:55:20|922.3|922.1|922.6|922.3|922.6|922.3|922.2|922.1|3608
1611154530000|2021-01-20 14:55:30|922.8|922.4|923.1|922.7|923.2|922.7|922.8|922.4|3025
1611154540000|2021-01-20 14:55:40||922.6||922.5||922.6||922.5|186
1611154550000|2021-01-20 14:55:50|922.9|922.6|922.8|922.4|922.9|922.6|922.8|922.4|0
1611154560000|2021-01-20 14:56:00|922.7|922.5|923|922.6|923.1|922.9|922.6|922.4|2170
1611154570000|2021-01-20 14:56:10|922.9|922.5|923|922.7|923|922.7|922.6|922.3|944
1611154580000|2021-01-20 14:56:20|922.9|922.6|922.8|922.5|922.9|922.6|922.8|922.5|21
1611154590000|2021-01-20 14:56:30|922.7|922.7|922.6|922.1|922.7|922.7|922.4|922.1|1418
1611154600000|2021-01-20 14:56:40|922.5|922.2|922.4|922|922.5|922.3|922.2|921.9|598
1611154610000|2021-01-20 14:56:50|922.3|922.1|922.1|921.9|922.3|922.2|922.1|921.8|307
1611154620000|2021-01-20 14:57:00|922|921.7|921.8|921.5|922.1|921.7|921.8|921.5|46
1611154630000|2021-01-20 14:57:10|921.9|921.6|921.7|921.6|921.9|921.6|921.6|921.5|1742
1611154640000|2021-01-20 14:57:20|921.8|921.7|922.4|921.9|922.4|921.9|921.8|921.7|3185
1611154650000|2021-01-20 14:57:30|922.3||922.4||922.4||922.3||0
1611154660000|2021-01-20 14:57:40|922.3||922.3||922.3||922.3||0
1611154680000|2021-01-20 14:58:00|922.4|922|922.8|922.3|922.8|922.3|922.4|922|0
1611154690000|2021-01-20 14:58:10|922.9|922.4|923.3|923.1|923.5|923.1|922.9|922.4|6505
1611154710000|2021-01-20 14:58:30|923.4|923.2|923.6|923.3|923.6|923.4|923.4|923.2|1831
1611154730000|2021-01-20 14:58:50|923.5||923.5||923.5||923.5||0
1611154740000|2021-01-20 14:59:00|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|0
1611154750000|2021-01-20 14:59:10|923.5|923.3|923.5|923.1|923.5|923.3|923.2|922.8|2294
1611154760000|2021-01-20 14:59:20|923.6|923.2|923.6|923.5|923.6|923.5|923.5|923.2|904
1611154770000|2021-01-20 14:59:30|923.5|923.4|923.2|923|923.6|923.5|923.1|922.8|3896
1611154780000|2021-01-20 14:59:40|923.1||923.1||923.1||923.1||0
1611154790000|2021-01-20 14:59:50|923.2||923.2||923.2||923.2||0
1611154800000|2021-01-20 15:00:00|923.1|923.1|924|923.7|924.1|923.7|923.1|923|12195
1611154810000|2021-01-20 15:00:10|923.9|923.5|924|923.5|924|923.5|923.8|923.4|1
1611154830000|2021-01-20 15:00:30|924.2|923.7|924.3|923.8|924.6|924.1|924.1|923.7|2143
1611154840000|2021-01-20 15:00:40||923.9||923.9||923.9||923.8|0
1611154850000|2021-01-20 15:00:50|924.2|923.8|924.5|924|924.5|924|923.9|923.7|899
1611154860000|2021-01-20 15:01:00|924.6|924.3|924.5|924.3|924.6|924.4|924.5|923.9|202
1611154870000|2021-01-20 15:01:10|924.3|924.1|924.2|923.8|924.3|924.1|924.2|923.8|354
1611154880000|2021-01-20 15:01:20|924.3|923.9|924.3|923.8|924.4|924|924.3|923.8|541
1611154890000|2021-01-20 15:01:30||924.1||924.1||924.1||924.1|0
1611154900000|2021-01-20 15:01:40|924.2|923.9|924.2|924|924.2|924.1|924.1|923.9|1049
1611154910000|2021-01-20 15:01:50||924.1||924.1||924.1||924.1|0
1611154920000|2021-01-20 15:02:00|924.1|924|923.9|923.8|924.1|924|923.9|923.5|3125
1611154930000|2021-01-20 15:02:10|924|923.9|925.3|925|925.5|925.3|924|923.9|5329
1611154940000|2021-01-20 15:02:20|925.2|924.9|924.6|924.3|925.2|925|924.5|924.2|412
1611154950000|2021-01-20 15:02:30|924.5|924.2|924.2|924.1|924.5|924.3|924.1|923.9|1520
1611154960000|2021-01-20 15:02:40|924.3|924.2|924.4|924.1|924.6|924.3|924.3|924.1|2371
1611154970000|2021-01-20 15:02:50||924.2||924.2||924.2||924.2|0
1611154980000|2021-01-20 15:03:00|924.3|924.3|924.3|924.1|924.4|924.3|924.2|923.9|441
1611154990000|2021-01-20 15:03:10|924.4|924.2|923.9|923.6|924.4|924.2|923.7|923.5|5138
1611155000000|2021-01-20 15:03:20|923.8|923.4|923.1|922.7|924.2|923.9|923.1|922.6|25863
1611155010000|2021-01-20 15:03:30|923|922.6|922.8|922.5|923|922.7|922.5|922.2|4580
1611155020000|2021-01-20 15:03:40|922.7|922.4|922.7|922.4|922.8|922.5|922.7|922.4|1337
1611155030000|2021-01-20 15:03:50|922.6|922.5|922.7|922.5|922.7|922.5|922.6|922.4|1159
1611155040000|2021-01-20 15:04:00|922.9|922.6|922.8|922.5|922.9|922.7|922.7|922.4|2218
1611155050000|2021-01-20 15:04:10|922.7|922.4|922.6|922.4|922.8|922.5|922.5|922.4|1180
1611155060000|2021-01-20 15:04:20|922.7|922.5|922.8|922.5|922.9|922.5|922.7|922.5|0
1611155070000|2021-01-20 15:04:30|922.7|922.4|922.7|922.5|922.7|922.5|922.6|922.4|600
1611155080000|2021-01-20 15:04:40|922.6|922.6|922.7|922.6|922.8|922.6|922.6|922.5|1588
1611155090000|2021-01-20 15:04:50|922.8|922.4|923.7|923.3|923.8|923.4|922.8|922.4|2830
1611155100000|2021-01-20 15:05:00|923.8|923.4|923.8|923.4|923.9|923.4|923.8|923.3|0
1611155110000|2021-01-20 15:05:10|923.7|923.3|923.6|923.4|923.8|923.4|923.4|923.1|3476
1611155120000|2021-01-20 15:05:20|923.7|923.5|923.5|923.3|923.7|923.5|923.4|923.3|1417
1611155130000|2021-01-20 15:05:30|923.6|923.4|923.7|923.5|923.8|923.6|923.6|923.4|36
1611155140000|2021-01-20 15:05:40|923.6|923.3|923.4|923.3|923.6|923.3|923|922.7|2469
1611155150000|2021-01-20 15:05:50|923.5|923.4|923.7|923.4|923.8|923.4|923.5|923.4|399
1611155160000|2021-01-20 15:06:00|923.6|923.3|923.6|923.4|923.7|923.4|923.4|923.1|2085
1611155170000|2021-01-20 15:06:10|923.7|923.5|923.5|923.3|923.8|923.7|923.5|923.3|4451
1611155180000|2021-01-20 15:06:20|923.4|923.1|923.2|923.1|923.4|923.1|923.2|922.9|1168
1611155190000|2021-01-20 15:06:30|923.1|922.9|923.2|923|923.2|923|923|922.8|3452
1611155200000|2021-01-20 15:06:40|923.4|923.1|923.5|923.3|923.6|923.3|923.4|923|437
1611155210000|2021-01-20 15:06:50|923.6|923.4|923.5|923.3|923.7|923.4|923.5|923.3|0
1611155220000|2021-01-20 15:07:00|923.4|923.1|923.4|923.3|923.4|923.3|923.3|923|447
1611155230000|2021-01-20 15:07:10|923.5|923.4|923.7|923.5|923.7|923.5|923.5|923.3|2281
1611155240000|2021-01-20 15:07:20|923.8|923.6|924.3|924|924.4|924|923.8|923.6|0
1611155250000|2021-01-20 15:07:30|924.4|924.1|924.3|924.1|924.6|924.3|924.3|924.1|5
1611155260000|2021-01-20 15:07:40|924.4||924.3||924.4||924.3||0
1611155270000|2021-01-20 15:07:50|924.4|924.2|924.4|924.2|924.5|924.3|924.3|924.1|780
1611155280000|2021-01-20 15:08:00|924.3|924.1|924.4|924.1|924.4|924.1|924.2|923.8|567
1611155290000|2021-01-20 15:08:10|924.2|924.2|924.3|924|924.4|924.2|924.1|923.8|1472
1611155300000|2021-01-20 15:08:20||924.1||924.2||924.2||924.1|0
1611155310000|2021-01-20 15:08:30|924.2|924|924.2|924|924.2|924|924.2|924|4
1611155320000|2021-01-20 15:08:40|924.1|923.9|924|923.6|924.1|923.9|923.8|923.6|2645
1611155330000|2021-01-20 15:08:50|923.9|923.7|923.9|923.7|923.9|923.8|923.8|923.4|3000
1611155340000|2021-01-20 15:09:00|923.8|923.8|923.8|923.5|923.8|923.8|923.8|923.5|638
1611155350000|2021-01-20 15:09:10|923.7|923.4|923.6|923.3|923.7|923.4|923.4|923.2|1972
1611155360000|2021-01-20 15:09:20||923.2||923.3||923.3||923.2|0
1611155370000|2021-01-20 15:09:30|923.7|923.2|923.8|923.6|923.8|923.7|923.7|923.2|986
1611155380000|2021-01-20 15:09:40|923.7|923.7|923.3|923.2|923.7|923.7|923.3|923.2|258
1611155390000|2021-01-20 15:09:50|923.2|923.1|923.4|923.2|923.4|923.3|923.2|923.1|1210
1611155400000|2021-01-20 15:10:00|923.5|923.3|923.5|923.2|923.8|923.6|923.4|923.2|8483
1611155410000|2021-01-20 15:10:10|923.4|923.3|923.7|923.3|923.7|923.4|923.4|923.1|0
1611155420000|2021-01-20 15:10:20|923.6|923.4|923.3|923.2|923.6|923.4|923.1|923|3508
1611155430000|2021-01-20 15:10:30|923.4|923.4|923.6|923.4|923.7|923.5|923.3|923.4|2310
1611155440000|2021-01-20 15:10:40|923.7|923.5|923.5|923.2|924|923.9|923.5|923.1|6691
1611155450000|2021-01-20 15:10:50|923.6|923.3|923.5|923.3|923.6|923.4|923.5|923.3|0
1611155460000|2021-01-20 15:11:00|923.7|923.4|923.9|923.6|923.9|923.7|923.7|923.4|2500
1611155470000|2021-01-20 15:11:10||923.7||923.7||923.8||923.6|388
1611155480000|2021-01-20 15:11:20||923.6||923.6||923.6||923.6|296
1611155500000|2021-01-20 15:11:40|924|923.7|923.7|923.6|924|923.7|923.7|923.6|0
1611155510000|2021-01-20 15:11:50|923.6|923.5|923.7|923.5|923.7|923.5|923.6|923.5|238
1611155520000|2021-01-20 15:12:00|923.6|923.4|923.3|923.1|923.6|923.4|923.3|923.1|5086
1611155530000|2021-01-20 15:12:10|923.1|923|923.1|923|923.3|923|923.1|923|982
1611155540000|2021-01-20 15:12:20|923|922.9|922.8|922.6|923|922.9|922.7|922.6|3696
1611155550000|2021-01-20 15:12:30|922.7||922.8||922.8||922.7||0
1611155560000|2021-01-20 15:12:40|922.9|922.7|922.4|922.3|923|922.8|922.4|922.3|4265
1611155570000|2021-01-20 15:12:50|922.3|922.2|921.9|921.6|922.3|922.2|921.9|921.6|5683
1611155590000|2021-01-20 15:13:10||921.7||921.6||921.7||921.6|0
1611155600000|2021-01-20 15:13:20|921.8|921.5|921.3|921.1|921.8|921.5|921.3|921|10896
1611155610000|2021-01-20 15:13:30|921.4|921.2|921.9|921.7|921.9|921.7|921.4|921.2|7298
1611155620000|2021-01-20 15:13:40|921.8|921.6|921.8|921.7|921.8|921.7|921.8|921.6|0
1611155630000|2021-01-20 15:13:50|921.9|921.8|922.3|921.9|922.3|922.1|921.9|921.8|2418
1611155640000|2021-01-20 15:14:00|922.2|921.7|922|921.8|922.2|921.9|922|921.7|2652
1611155650000|2021-01-20 15:14:10|922.1|921.9|922.1|922|922.3|922|922.1|921.8|1633
1611155660000|2021-01-20 15:14:20|922.2|921.9|922.3|922|922.3|922|922.1|921.9|600
1611155670000|2021-01-20 15:14:30|922.4|921.9|922.1|921.9|922.4|921.9|921.9|921.8|2976
1611155680000|2021-01-20 15:14:40|922.2|921.8|922.3|922|922.3|922|922|921.7|0
1611155690000|2021-01-20 15:14:50|922.2|921.8|922.1|922|922.2|922|922.1|921.8|0
1611155700000|2021-01-20 15:15:00|922.2|922.1|922.7|922.5|922.7|922.5|922.2|922|5916
1611155710000|2021-01-20 15:15:10||922.4||922.5||922.5||922.4|0
1611155720000|2021-01-20 15:15:20|922.6|922.4|922.6|922.4|922.6|922.5|922.5|922.4|122
1611155730000|2021-01-20 15:15:30|922.5|922.2|922.2|922.1|922.5|922.3|922.2|922|1375
1611155740000|2021-01-20 15:15:40|922|921.9|922.2|921.9|922.2|922|922|921.8|1287
1611155750000|2021-01-20 15:15:50|922.1|922|921.9|921.7|922.1|922|921.8|921.5|1059
1611155760000|2021-01-20 15:16:00|921.8|921.8|922.1|921.8|922.1|921.9|921.8|921.5|1079
1611155770000|2021-01-20 15:16:10|922.2|921.9|922.4|922.2|922.5|922.4|922.2|921.9|2718
1611155780000|2021-01-20 15:16:20|922.5|922.3|922.7|922.6|922.7|922.6|922.5|922.3|2164
1611155790000|2021-01-20 15:16:30|922.6|922.5|922.4|922.2|922.7|922.5|922.2|922.1|266
1611155800000|2021-01-20 15:16:40|922.3|922.1|922.7|922.5|922.7|922.5|922.2|922.1|672
1611155810000|2021-01-20 15:16:50|922.6|922.6|923.1|923|923.2|923.1|922.6|922.6|1600
1611155820000|2021-01-20 15:17:00|923|922.8|922.9|922.7|923|922.8|922.9|922.7|1286
1611155830000|2021-01-20 15:17:10|923|922.8|923.4|923.2|923.4|923.2|922.9|922.7|4932
1611155840000|2021-01-20 15:17:20|923.5|923.3|923.5|923.4|923.8|923.6|923.4|923.2|1380
1611155850000|2021-01-20 15:17:30|923.6|923.5|923.8|923.5|923.9|923.7|923.6|923.4|3322
1611155860000|2021-01-20 15:17:40|923.9|923.6|924|923.9|924.1|923.9|923.9|923.6|6493
1611155870000|2021-01-20 15:17:50|923.9|923.8|924|923.7|924.1|924|923.8|923.5|1922
1611155880000|2021-01-20 15:18:00|923.9|923.5|923.8|923.6|924|923.7|923.6|923.4|1970
1611155890000|2021-01-20 15:18:10|923.7|923.7|923.8|923.5|923.9|923.7|923.7|923.4|71
1611155900000|2021-01-20 15:18:20|923.9|923.6|924|923.8|924.1|923.9|923.8|923.6|5
1611155910000|2021-01-20 15:18:30|924.1|923.9|924.6|924.2|924.7|924.2|924.1|923.9|11023
1611155920000|2021-01-20 15:18:40||924.3||924.2||924.3||924.2|0
1611155930000|2021-01-20 15:18:50|924.5|924.1|924.6|924.3|924.6|924.3|924.4|924.1|175
1611155940000|2021-01-20 15:19:00|924.5|924.2|924.4|924.1|924.6|924.3|924|923.7|2934
1611155950000|2021-01-20 15:19:10|924.3|923.9|924.2|924|924.3|924|924.2|923.9|0
1611155960000|2021-01-20 15:19:20|924.1|923.9|924.2|924|924.2|924|923.9|923.7|369
1611155970000|2021-01-20 15:19:30|924.1|923.9|923.8|923.7|924.1|923.9|923.8|923.7|1077
1611155980000|2021-01-20 15:19:40|923.9|923.6|924.2|923.9|924.3|924.1|923.7|923.5|10365
1611155990000|2021-01-20 15:19:50|924.1|924|923.7|923.4|924.1|924.1|923.7|923.3|1072
1611156010000|2021-01-20 15:20:10|923.8|923.5|924.2|924|924.3|924|923.8|923.5|4433
1611156020000|2021-01-20 15:20:20|924.1|923.9|923.9|923.6|924.1|923.9|923.8|923.4|248
1611156030000|2021-01-20 15:20:30|923.8|923.7|924.3|924.2|924.3|924.2|923.8|923.5|2224
1611156040000|2021-01-20 15:20:40|924.2|924|924.6|924.3|924.7|924.3|924.2|924|1162
1611156050000|2021-01-20 15:20:50|924.7|924.4|924.8|924.5|924.9|924.5|924.6|924.3|0
1611156060000|2021-01-20 15:21:00|924.7|924.4|924.6|924.3|924.7|924.5|924.6|924.3|1709
1611156070000|2021-01-20 15:21:10|924.7|924.5|924.6|924.4|924.7|924.6|924.5|924.3|600
1611156080000|2021-01-20 15:21:20|924.5|924.3|924.6|924.2|924.7|924.4|924.3|924|2087
1611156090000|2021-01-20 15:21:30|924.7|924.3|924.9|924.6|924.9|924.6|924.6|924.3|0
1611156100000|2021-01-20 15:21:40|924.8|924.7|924|923.8|924.8|924.7|924|923.8|2140
1611156110000|2021-01-20 15:21:50|923.9|923.7|923.9|923.8|924|923.8|923.8|923.4|840
1611156120000|2021-01-20 15:22:00|923.8|923.6|923.9|923.6|923.9|923.6|923.7|923.4|6
1611156130000|2021-01-20 15:22:10|924|923.7|923.9|923.8|924|923.8|923.9|923.7|1100
1611156140000|2021-01-20 15:22:20|924|923.7|924.2|923.8|924.2|924|923.8|923.5|9840
1611156150000|2021-01-20 15:22:30|924.1|923.9|924|923.8|924.1|923.9|924|923.8|10
1611156160000|2021-01-20 15:22:40|923.9|923.6|923.6|923.4|923.9|923.6|923.6|923.4|76
1611156170000|2021-01-20 15:22:50|923.7|923.5|924|923.7|924|923.8|923.7|923.5|2123
1611156180000|2021-01-20 15:23:00|923.9|923.5|923.7|923.5|923.9|923.5|923.6|923.4|112
1611156190000|2021-01-20 15:23:10|923.6|923.4|923.5|923.4|923.7|923.5|923.4|923.1|4225
1611156200000|2021-01-20 15:23:20|923.4|923.3|923.4|923.1|923.4|923.4|923.4|923.1|4
1611156210000|2021-01-20 15:23:30|923.3|923|923.2|922.8|923.3|923|923.1|922.8|481
1611156220000|2021-01-20 15:23:40|923.3|922.9|923.4|923.1|923.4|923.1|923|922.7|9012
1611156230000|2021-01-20 15:23:50|923.5|923.2|923.4|923.2|923.6|923.3|923.4|923.2|516
1611156240000|2021-01-20 15:24:00|923.5|923.3|923.4|923.2|923.5|923.3|923.4|923.2|865
1611156250000|2021-01-20 15:24:10|923.3|923.1|923.2|923.1|923.4|923.1|923.2|923|16
1611156260000|2021-01-20 15:24:20|923.1|922.9|922.8|922.5|923.1|922.9|922.5|922.2|4529
1611156280000|2021-01-20 15:24:40|922.9|922.6|922.9|922.7|922.9|922.8|922.9|922.6|1290
1611156290000|2021-01-20 15:24:50|923|922.6|922.9|922.7|923|922.7|922.8|922.5|963
1611156300000|2021-01-20 15:25:00|922.8|922.8|922.7|922.6|922.9|922.8|922.4|922.3|60030
1611156310000|2021-01-20 15:25:10|922.6|922.5|922|921.7|922.6|922.5|922|921.6|4172
1611156320000|2021-01-20 15:25:20|922.1|921.6|922|921.9|922.1|921.9|921.9|921.6|5314
1611156330000|2021-01-20 15:25:30|922.1||922.1||922.1||922.1||0
1611156350000|2021-01-20 15:25:50|922|921.8|921.8|921.5|922|921.8|921.6|921.5|1790
1611156360000|2021-01-20 15:26:00|921.7|921.6|921.8|921.6|921.8|921.6|921.7|921.5|0
1611156370000|2021-01-20 15:26:10|921.7|921.5|921.7|921.5|921.7|921.5|921.7|921.5|0
1611156380000|2021-01-20 15:26:20|921.6|921.4|920.9|920.7|921.6|921.4|920.9|920.7|22521
1611156390000|2021-01-20 15:26:30|920.8|920.6|920.7|920.5|920.8|920.6|920.7|920.5|4974
1611156400000|2021-01-20 15:26:40|920.5|920.4|920.6|920.3|920.6|920.4|920.5|920.2|2797
1611156410000|2021-01-20 15:26:50|920.5|920.2|920.1|920|920.5|920.2|920.1|920|5107
1611156420000|2021-01-20 15:27:00|920.2|920.1|920.3|920.1|920.6|920.3|920.2|920|4788
1611156430000|2021-01-20 15:27:10|920.2|920|920.2|920|920.3|920.1|920.2|920|40
1611156440000|2021-01-20 15:27:20|920.1|919.8|920.1|919.9|920.2|920|920|919.8|6116
1611156450000|2021-01-20 15:27:30|920.2|920|920.2|920|920.3|920.1|920|919.7|4347
1611156460000|2021-01-20 15:27:40|920.3|920.1|920.8|920.6|920.8|920.6|920.3|920.1|2513
1611156470000|2021-01-20 15:27:50|920.9|920.7|920.8|920.6|920.9|920.8|920.8|920.4|1683
1611156480000|2021-01-20 15:28:00|920.9|920.7|921|920.7|921.3|920.9|920.9|920.7|1085
1611156490000|2021-01-20 15:28:10|921.3|920.8|921.1|920.8|921.4|921.2|921.1|920.8|14034
1611156500000|2021-01-20 15:28:20|921.2|920.9|921.7|921.4|921.7|921.4|921.2|920.9|0
1611156510000|2021-01-20 15:28:30|921.6|921.5|921.7|921.5|921.7|921.6|921.6|921.5|600
1611156520000|2021-01-20 15:28:40|921.9|921.6|922.5|922.2|922.5|922.2|921.9|921.6|2227
1611156530000|2021-01-20 15:28:50|922.4|922.3|922.4|922.3|922.5|922.4|922.4|922.3|131
1611156540000|2021-01-20 15:29:00|922.2|922.2|922.1|922|922.2|922.2|922.1|922|890
1611156550000|2021-01-20 15:29:10|922.2|922.1|922.5|922.3|922.5|922.4|922.2|922.1|0
1611156560000|2021-01-20 15:29:20|922.7|922.4|922.7|922.5|922.8|922.5|922.5|922.3|6818
1611156570000|2021-01-20 15:29:30|922.8|922.6|922.8|922.6|922.9|922.7|922.7|922.5|2999
1611156580000|2021-01-20 15:29:40|922.7|922.7|922.8|922.6|922.8|922.7|922.6|922.5|1428
1611156590000|2021-01-20 15:29:50|922.9|922.7|923.2|923|923.3|923.1|922.8|922.7|1348
1611156600000|2021-01-20 15:30:00|923.3|923.1|923|922.8|923.4|923.2|922.9|922.7|1564
1611156610000|2021-01-20 15:30:10|922.9|922.7|922.9|922.8|923.1|922.8|922.9|922.7|42
1611156620000|2021-01-20 15:30:20|923|922.9|922.8|922.4|923.2|923|922.4|922.3|15039
1611156630000|2021-01-20 15:30:30|922.7|922.5|922.4|922.3|922.8|922.6|922.3|922.2|918
1611156640000|2021-01-20 15:30:40|922.5|922.4|922.4|922.2|922.6|922.4|922.3|922.1|7664
1611156650000|2021-01-20 15:30:50|922.5|922.1|922.1|921.7|922.6|922.5|921.9|921.6|6430
1611156660000|2021-01-20 15:31:00|922|921.6|921.9|921.5|922|921.8|921.7|921.4|1163
1611156670000|2021-01-20 15:31:10||921.6||921.7||921.7||921.6|0
1611156680000|2021-01-20 15:31:20|921.8|921.8|921.9|921.7|921.9|921.8|921.8|921.6|1177
1611156690000|2021-01-20 15:31:30|921.8|921.8|921.8|921.5|921.8|921.8|921.8|921.5|1526
1611156700000|2021-01-20 15:31:40|921.9|921.6|922.1|921.9|922.1|922|921.9|921.6|10196
1611156710000|2021-01-20 15:31:50|922|921.8|921.9|921.7|922|921.8|921.9|921.7|4000
1611156720000|2021-01-20 15:32:00|922.1|922|922.1|921.8|922.1|922|921.9|921.7|1000
1611156730000|2021-01-20 15:32:10|922|921.7|921.9|921.7|922|921.8|921.9|921.7|38
1611156740000|2021-01-20 15:32:20|921.8|921.6|921.8|921.6|921.9|921.6|921.6|921.3|187
1611156750000|2021-01-20 15:32:30|921.9|921.7|921.9|921.8|922.1|921.9|921.9|921.6|4157
1611156760000|2021-01-20 15:32:40|922|921.9|922|921.9|922|921.9|922|921.8|486
1611156770000|2021-01-20 15:32:50|922.1|922|922.3|922|922.3|922|922.1|921.8|1183
1611156780000|2021-01-20 15:33:00|922.2|921.9|922.9|922.5|923|922.9|922.1|921.9|31843
1611156790000|2021-01-20 15:33:10|922.7|922.6|922.7|922.4|923|922.7|922.7|922.4|11198
1611156800000|2021-01-20 15:33:20|922.8|922.5|922.6|922.4|922.9|922.5|922.6|922.4|0
1611156810000|2021-01-20 15:33:30|922.5|922.3|922.4|921.9|922.7|922.4|922.3|921.9|3100
1611156820000|2021-01-20 15:33:40|922.3|922.1|922.5|922.2|922.5|922.3|922.2|921.9|1869
1611156840000|2021-01-20 15:34:00|922.4|922.3|922.5|922.4|922.5|922.4|922.4|922.2|0
1611156870000|2021-01-20 15:34:30|922.8|922.5|923.6|923.5|923.7|923.5|922.8|922.5|7476
1611156880000|2021-01-20 15:34:40|923.8|923.4|923.5|923.3|923.9|923.7|923.4|923.3|1940
1611156890000|2021-01-20 15:34:50|923.4|923.2|923.1|922.9|923.4|923.2|923.1|922.8|238
1611156900000|2021-01-20 15:35:00|923|922.8|923.3|923|923.4|923|922.9|922.7|2294
1611156910000|2021-01-20 15:35:10|923.2|922.9|922.9|922.7|923.2|923|922.7|922.5|800
1611156930000|2021-01-20 15:35:30|923|922.8|923|922.8|923|922.9|922.9|922.7|2961
1611156940000|2021-01-20 15:35:40|922.9|922.7|923|922.7|923|922.7|922.8|922.6|226
1611156950000|2021-01-20 15:35:50|922.9||922.9||923||922.9||0
1611156960000|2021-01-20 15:36:00|923|922.6|922.6|922.5|923|922.6|922.5|922.3|2835
1611156970000|2021-01-20 15:36:10|922.5|922.4|922.5|922.3|922.6|922.4|922.5|922.2|631
1611156980000|2021-01-20 15:36:20|922.4|922.2|922.4|922.2|922.5|922.3|922.4|922.2|1225
1611156990000|2021-01-20 15:36:30|922.3|922.3|922.4|922.1|922.4|922.3|922.3|922.1|3034
1611157000000|2021-01-20 15:36:40|922.3||922.3||922.4||922.3||0
1611157020000|2021-01-20 15:37:00|922.2|922.2|922|921.8|922.2|922.2|922|921.7|45
1611157030000|2021-01-20 15:37:10|921.9|921.7|922.3|922|922.3|922.2|921.4|921.1|5126
1611157040000|2021-01-20 15:37:20|922.4|922.1|922.3|922.1|922.6|922.3|922.2|922.1|527
1611157060000|2021-01-20 15:37:40|922.5|922.2|922.5|922.2|922.5|922.2|922.4|922.2|0
1611157070000|2021-01-20 15:37:50|922.4|922.1|922.3|922.1|922.4|922.1|922.3|922.1|665
1611157080000|2021-01-20 15:38:00|922.2|921.9|921.9|921.8|922.2|921.9|921.9|921.6|143
1611157090000|2021-01-20 15:38:10|922|921.9|922|921.8|922.1|921.9|921.9|921.8|1330
1611157100000|2021-01-20 15:38:20|922.1|921.9|922|921.8|922.3|922|921.9|921.7|6547
1611157110000|2021-01-20 15:38:30|921.9|921.7|921.7|921.5|921.9|921.7|921.6|921.4|120
1611157120000|2021-01-20 15:38:40|921.8|921.6|921.8|921.6|921.8|921.6|921.6|921.5|1154
1611157130000|2021-01-20 15:38:50|921.9|921.7|921.7|921.5|922.1|921.8|921.7|921.5|5670
1611157140000|2021-01-20 15:39:00|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.5|291
1611157150000|2021-01-20 15:39:10|921.9|921.7|922|921.8|922.1|921.8|921.7|921.6|3600
1611157160000|2021-01-20 15:39:20|922.1|921.9|922.3|922|922.3|922|922.1|921.9|541
1611157170000|2021-01-20 15:39:30|922.2|921.9|922.1|921.9|922.2|921.9|922.1|921.9|0
1611157180000|2021-01-20 15:39:40|922.2|922|922.1|921.9|922.2|922|921.9|921.8|363
1611157200000|2021-01-20 15:40:00|922|921.8|922.7|922.5|922.8|922.5|921.9|921.8|745
1611157210000|2021-01-20 15:40:10|922.8|922.6|923|922.7|923.1|922.8|922.8|922.6|0
1611157220000|2021-01-20 15:40:20|923.1|922.8|923.2|922.8|923.3|922.8|923.1|922.8|0
1611157230000|2021-01-20 15:40:30|923.1||923.2||923.3||923.1||0
1611157240000|2021-01-20 15:40:40|923.1||923||923.1||923||0
1611157250000|2021-01-20 15:40:50|923.1|922.9|922.4|922.3|923.4|923.1|922.2|922|20520
1611157260000|2021-01-20 15:41:00|922.6|922.4|922.8|922.6|923|922.6|922.6|922.3|11701
1611157270000|2021-01-20 15:41:10|922.9|922.7|923.4|923.1|923.5|923.4|922.9|922.7|12513
1611157290000|2021-01-20 15:41:30|923.3|922.9|923|922.9|923.3|923.1|923|922.9|556
1611157300000|2021-01-20 15:41:40|922.9|922.8|923|922.8|923|922.8|922.9|922.8|342
1611157310000|2021-01-20 15:41:50|923.1|923|922.6|922.3|923.2|923|922.6|922.3|7992
1611157320000|2021-01-20 15:42:00||922.4||922.3||922.4||922.3|3
1611157330000|2021-01-20 15:42:10|922.7|922.4|922.7|922.4|922.7|922.4|922.6|922.4|0
1611157340000|2021-01-20 15:42:20|922.6|922.5|922.5|922.3|922.7|922.5|922.3|922.1|1454
1611157350000|2021-01-20 15:42:30|922.4|922.1|922.6|922.4|922.7|922.5|922.3|922.1|1380
1611157360000|2021-01-20 15:42:40|922.7||922.6||922.7||922.6||0
1611157370000|2021-01-20 15:42:50|922.5|922.3|922.5|922.3|922.5|922.3|922.3|922.2|1658
1611157390000|2021-01-20 15:43:10|922.6|922.4|922.8|922.5|922.9|922.8|922.6|922.4|8206
1611157400000|2021-01-20 15:43:20|922.7|922.4|922.7|922.4|922.7|922.4|922.7|922.4|0
1611157410000|2021-01-20 15:43:30|922.6|922.3|922.1|921.7|922.6|922.3|922.1|921.7|3910
1611157420000|2021-01-20 15:43:40|922|921.8|922|921.8|922.3|922.1|921.9|921.8|4019
1611157430000|2021-01-20 15:43:50||921.9||921.9||921.9||921.9|0
1611157460000|2021-01-20 15:44:20|922.1|922|922.3|922.2|922.5|922.2|922.1|922|2298
1611157470000|2021-01-20 15:44:30|922.2|922|922.3|922.1|922.3|922.1|922.2|922|163
1611157480000|2021-01-20 15:44:40|922.4|922.3|922|921.8|922.4|922.3|922|921.8|6321
1611157490000|2021-01-20 15:44:50|922.1|921.9|922.7|922.3|922.7|922.3|922.1|921.9|4312
1611157500000|2021-01-20 15:45:00|922.8|922.4|922.9|922.7|922.9|922.8|922.7|922.4|2155
1611157520000|2021-01-20 15:45:20|923|922.8|923|922.7|923.3|923|923|922.7|4580
1611157530000|2021-01-20 15:45:30|923.1|922.8|923.2|923.1|923.2|923.1|923|922.8|80
1611157540000|2021-01-20 15:45:40|923.1|923|923.1|922.9|923.2|923.1|923.1|922.7|3
1611157550000|2021-01-20 15:45:50|923|922.8|923.2|923.1|923.2|923.1|922.9|922.7|6279
1611157570000|2021-01-20 15:46:10|923.1|923|923|922.8|923.1|923|923|922.7|2819
1611157580000|2021-01-20 15:46:20|922.9|922.7|922.5|922.3|923|922.8|922.5|922.3|1162
1611157590000|2021-01-20 15:46:30|922.4|922.2|922.4|922.1|922.4|922.2|922.4|922.1|702
1611157600000|2021-01-20 15:46:40|922.5|922.3|922.8|922.6|922.8|922.7|922.5|922.3|2514
1611157610000|2021-01-20 15:46:50|922.7|922.5|922.7|922.4|922.8|922.6|922.6|922.4|3
1611157620000|2021-01-20 15:47:00|922.6|922.3|921.9|921.7|922.6|922.3|921.9|921.6|30557
1611157630000|2021-01-20 15:47:10|921.8|921.6|922|921.8|922|921.9|921.7|921.4|768
1611157640000|2021-01-20 15:47:20|922.1|921.9|922.5|922.3|922.6|922.4|922|921.9|19794
1611157650000|2021-01-20 15:47:30|922.6|922.4|922.5|922.3|922.6|922.4|922.5|922.3|0
1611157660000|2021-01-20 15:47:40|922.6|922.4|922.5|922.3|922.6|922.4|922.5|922.3|1181
1611157670000|2021-01-20 15:47:50|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|0
1611157680000|2021-01-20 15:48:00|922.5|922.5|922.6|922.4|922.6|922.5|922.5|922.4|0
1611157690000|2021-01-20 15:48:10|922.5|922.5|922.2|922|922.6|922.5|922.2|922|1150
1611157700000|2021-01-20 15:48:20|922.1|921.9|922.1|921.9|922.1|921.9|922|921.8|180
1611157710000|2021-01-20 15:48:30|922|921.8|921.7|921.5|922.1|921.9|921.6|921.4|13679
1611157720000|2021-01-20 15:48:40|921.6|921.4|921.5|921.3|921.9|921.8|921.3|921|18887
1611157730000|2021-01-20 15:48:50|921.6|921.4|921.6|921.5|921.6|921.5|921.6|921.4|0
1611157740000|2021-01-20 15:49:00|921.7|921.4|921.6|921.3|921.7|921.4|921.5|921.3|1919
1611157750000|2021-01-20 15:49:10|921.5|921.2|921.3|921.1|921.6|921.3|921.2|921|1485
1611157760000|2021-01-20 15:49:20|921.4|921|921.4|921.2|921.6|921.4|921.4|921|1678
1611157770000|2021-01-20 15:49:30|921.5|921.4|921.6|921.3|921.6|921.4|921.4|921.2|10493
1611157780000|2021-01-20 15:49:40|921.5|921.4|921.6|921.4|921.6|921.5|921.5|921.3|1748
1611157790000|2021-01-20 15:49:50|921.5|921.5|921.5|921.4|921.5|921.5|921.5|921.4|0
1611157800000|2021-01-20 15:50:00|921.6|921.3|921.5|921.2|921.6|921.3|921.5|921.2|20
1611157810000|2021-01-20 15:50:10||921.4||921.4||921.4||921.4|0
1611157830000|2021-01-20 15:50:30|921.6|921.2|921.4|921.2|921.6|921.3|921.3|921|1054
1611157840000|2021-01-20 15:50:40|921.3|921.1|920.9|920.7|921.4|921.2|920.9|920.7|1809
1611157850000|2021-01-20 15:50:50|920.8|920.8|921|920.7|921.2|920.9|920.8|920.6|4930
1611157860000|2021-01-20 15:51:00||920.6||920.7||920.8||920.6|0
1611157870000|2021-01-20 15:51:10|920.9|920.6|920.9|920.7|920.9|920.7|920.8|920.6|0
1611157880000|2021-01-20 15:51:20|920.8|920.6|920.9|920.7|920.9|920.7|920.8|920.6|1198
1611157890000|2021-01-20 15:51:30|920.8|920.8|920.9|920.7|921|920.8|920.8|920.7|2304
1611157900000|2021-01-20 15:51:40|921|920.8|921|920.8|921|920.8|921|920.8|922
1611157910000|2021-01-20 15:51:50|921.1|920.7|921.3|921.2|921.3|921.2|921.1|920.7|561
1611157960000|2021-01-20 15:52:40|||||||||1274
1611157970000|2021-01-20 15:52:50|921.4|921.1|921.2|921|921.4|921.1|921.2|921|3218
1611157980000|2021-01-20 15:53:00|921.3|921.1|921.5|921.2|921.6|921.3|921.2|921|1110
1611157990000|2021-01-20 15:53:10|921.4|921.3|921.6|921.3|921.6|921.3|921.3|921.3|45
1611158000000|2021-01-20 15:53:20|921.5|921.2|921.4|921.3|921.6|921.3|921.4|921.2|0
1611158010000|2021-01-20 15:53:30|921.5|921.2|921.5|921.4|921.5|921.4|921.5|921.2|55
1611158020000|2021-01-20 15:53:40|921.6|921.3|921.5|921.4|921.8|921.5|921.5|921.3|3829
1611158030000|2021-01-20 15:53:50|921.4|921.2|921|920.9|921.4|921.2|920.9|920.7|4467
1611158040000|2021-01-20 15:54:00|920.9|920.8|920.8|920.6|921|920.8|920.8|920.6|7
1611158050000|2021-01-20 15:54:10|920.7|920.7|920.8|920.5|920.9|920.7|920.7|920.5|2397
1611158060000|2021-01-20 15:54:20||920.6||920.6||920.7||920.6|500
1611158070000|2021-01-20 15:54:30|920.6|920.5|920.8|920.5|920.9|920.8|920.6|920.5|14502
1611158080000|2021-01-20 15:54:40||920.6||920.6||920.6||920.5|1150
1611158090000|2021-01-20 15:54:50|920.9|920.5|920.5|920.4|920.9|920.5|920.5|920.4|2085
1611158100000|2021-01-20 15:55:00|920.4|920.2|920.5|920.3|920.5|920.4|920.4|920.2|1982
1611158110000|2021-01-20 15:55:10|920.6|920.4|920.6|920.4|920.7|920.6|920.5|920.3|5825
1611158120000|2021-01-20 15:55:20|920.5|920.2|920.6|920.3|920.6|920.5|920.4|920.2|1426
1611158130000|2021-01-20 15:55:30|920.5||920.5||920.6||920.5||0
1611158140000|2021-01-20 15:55:40|920.6|920.4|920.6|920.5|920.6|920.5|920.6|920.3|563
1611158150000|2021-01-20 15:55:50|920.7|920.3|920.6|920.3|920.7|920.6|920.5|920.3|5000
1611158160000|2021-01-20 15:56:00|920.5|920.1|920.2|920|920.6|920.1|920.1|920|6490
1611158170000|2021-01-20 15:56:10|920.1|919.9|919.8|919.7|920.1|920|919.8|919.7|12453
1611158180000|2021-01-20 15:56:20|919.7|919.5|919.7|919.6|919.8|919.6|919.7|919.5|670
1611158190000|2021-01-20 15:56:30||919.5||919.6||919.6||919.5|0
1611158200000|2021-01-20 15:56:40|919.8|919.7|919.8|919.6|919.9|919.7|919.7|919.6|11470
1611158210000|2021-01-20 15:56:50|919.9|919.7|920.1|920|920.3|920.1|919.9|919.6|2114
1611158220000|2021-01-20 15:57:00|920|919.9|919.9|919.7|920.1|919.9|919.9|919.7|572
1611158230000|2021-01-20 15:57:10|919.8|919.6|919.5|919.4|919.8|919.6|919.5|919.4|559
1611158240000|2021-01-20 15:57:20|919.4|919.3|919.4|919.2|919.5|919.3|919.4|919.1|1527
1611158250000|2021-01-20 15:57:30|919.5|919.1|919.8|919.6|919.8|919.6|919.5|919.1|2196
1611158260000|2021-01-20 15:57:40|919.7|919.5|919.3|919.1|919.7|919.6|919.3|919|635
1611158270000|2021-01-20 15:57:50|919.2|919|919|918.9|919.2|919.1|918.8|918.5|8788
1611158280000|2021-01-20 15:58:00|918.9|918.8|919.2|918.9|919.3|919.1|918.9|918.7|4305
1611158290000|2021-01-20 15:58:10||919||918.9||919||918.9|0
1611158300000|2021-01-20 15:58:20||919||919||919.1||919|1663
1611158310000|2021-01-20 15:58:30|919.1|918.9|918.7|918.5|919.1|918.9|918.7|918.3|1225
1611158320000|2021-01-20 15:58:40|918.6|918.4|918.7|918.5|918.9|918.6|918.6|918.4|973
1611158330000|2021-01-20 15:58:50|918.6||918.7||918.7||918.6||0
1611158340000|2021-01-20 15:59:00|918.6|918.4|918.4|918.2|918.7|918.4|918.3|918.2|1815
1611158350000|2021-01-20 15:59:10|918.3|918.1|918.4|918.3|918.5|918.4|918.1|917.9|6754
1611158360000|2021-01-20 15:59:20|918.3|918.1|918.2|918|918.3|918.1|918.2|918|9585
1611158370000|2021-01-20 15:59:30|918.3|918.1|918.1|917.8|918.3|918.1|917.8|917.7|2514
1611158380000|2021-01-20 15:59:40|918.2|917.9|918.3|918.2|918.5|918.3|918.2|917.8|5891
1611158390000|2021-01-20 15:59:50|918.2|918|918.3|918.1|918.4|918.1|918|917.8|9063
1611158400000|2021-01-20 16:00:00|918.4|918|919.5|919.3|919.6|919.3|918.3|918|9815
1611158410000|2021-01-20 16:00:10|919.6|919.4|918.9|918.8|919.6|919.4|918.9|918.6|1290
1611158420000|2021-01-20 16:00:20|918.8|918.7|918.9|918.8|918.9|918.8|918.7|918.6|10198
1611158430000|2021-01-20 16:00:30|919|918.9|919|918.9|919.2|919|918.9|918.8|2000
1611158440000|2021-01-20 16:00:40|918.9|918.8|918.8|918.5|919|918.8|918.6|918.4|4464
1611158450000|2021-01-20 16:00:50|918.7|918.4|918.4|918.1|918.7|918.5|918.4|918.1|1055
1611158460000|2021-01-20 16:01:00|918.3|918|918.2|917.9|918.3|918.1|918.1|917.8|659
1611158470000|2021-01-20 16:01:10|918.3|918.1|918|917.8|918.4|918.2|917.8|917.6|5973
1611158480000|2021-01-20 16:01:20|918.1|917.9|918|917.8|918.6|918.5|918|917.8|33242
1611158490000|2021-01-20 16:01:30|917.9|917.7|917.7|917.6|917.9|917.8|917.7|917.6|1132
1611158500000|2021-01-20 16:01:40|917.6|917.5|918|917.7|918|917.8|917.6|917.4|836
1611158510000|2021-01-20 16:01:50|918.2|917.8|918.4|918.1|918.4|918.1|918.2|917.8|1116
1611158520000|2021-01-20 16:02:00|918.3|917.9|918|917.8|918.3|917.9|918|917.8|19
1611158530000|2021-01-20 16:02:10|917.9|917.7|917.8|917.7|917.9|917.7|917.8|917.6|250
1611158540000|2021-01-20 16:02:20|917.7|917.6|917.7|917.6|917.8|917.6|917.4|917.3|7967
1611158560000|2021-01-20 16:02:40|917.6|917.5|917.6|917.4|917.6|917.5|917.6|917.4|14
1611158570000|2021-01-20 16:02:50|917.5|917.5|917.3|917.1|917.5|917.5|917.2|917.1|3191
1611158580000|2021-01-20 16:03:00|917.2|917|917.4|917.2|917.5|917.4|917.1|917|8515
1611158590000|2021-01-20 16:03:10|917.3|917.3|917.4|917.3|917.4|917.3|917.3|917.1|25
1611158600000|2021-01-20 16:03:20|917.5|917.4|917.5|917.3|917.9|917.7|917.5|917.3|9989
1611158610000|2021-01-20 16:03:30|917.4|917.4|917.6|917.5|917.6|917.5|917.4|917.4|3100
1611158620000|2021-01-20 16:03:40|917.8|917.6|918.1|917.8|918.1|918|917.8|917.6|3659
1611158630000|2021-01-20 16:03:50||917.9||918||918||917.9|0
1611158640000|2021-01-20 16:04:00|918|917.9|918.7|918.5|918.8|918.6|918|917.8|2195
1611158650000|2021-01-20 16:04:10|918.6|918.4|918.5|918.3|918.7|918.4|918.3|918.1|961
1611158660000|2021-01-20 16:04:20|918.4|918.2|918.3|918.2|918.4|918.2|918.3|918.2|394
1611158670000|2021-01-20 16:04:30|918.4|918.3|918.5|918.2|918.5|918.3|918.3|918.1|333
1611158680000|2021-01-20 16:04:40|918.4|918.1|918.5|918.2|918.5|918.2|918.4|918.1|0
1611158690000|2021-01-20 16:04:50|918.4|918.3|918.1|917.8|918.4|918.3|918.1|917.8|13466
1611158700000|2021-01-20 16:05:00|918.2|917.9|918.1|918|918.2|918|918|917.8|5320
1611158710000|2021-01-20 16:05:10|918|917.9|918.1|917.8|918.1|917.9|917.9|917.7|233
1611158720000|2021-01-20 16:05:20|918|917.7|918|917.6|918.1|917.8|917.7|917.5|1418
1611158730000|2021-01-20 16:05:30|917.9|917.7|917.8|917.7|917.9|917.7|917.7|917.7|0
1611158740000|2021-01-20 16:05:40|917.9|917.6|917.8|917.6|917.9|917.7|917.8|917.6|74
1611158750000|2021-01-20 16:05:50|917.9|917.7|917.8|917.6|917.9|917.7|917.7|917.5|3065
1611158760000|2021-01-20 16:06:00|917.7|917.5|917.9|917.8|917.9|917.8|917.7|917.5|13200
1611158770000|2021-01-20 16:06:10|917.8|917.7|917.6|917.4|917.9|917.8|917.5|917.4|2182
1611158780000|2021-01-20 16:06:20|917.7|917.5|917.8|917.6|917.9|917.6|917.7|917.5|1114
1611158790000|2021-01-20 16:06:30|917.9|917.5|917.7|917.5|917.9|917.6|917.5|917.4|3046
1611158800000|2021-01-20 16:06:40|917.8|917.6|917.5|917.3|917.8|917.6|917.4|917.3|1763
1611158810000|2021-01-20 16:06:50||917.4||917.3||917.4||917.3|1251
1611158820000|2021-01-20 16:07:00|917.4|917.2|917.6|917.5|917.7|917.5|917.3|917.2|5001
1611158830000|2021-01-20 16:07:10|917.7|917.4|917.7|917.3|917.7|917.4|917.6|917.3|22
1611158840000|2021-01-20 16:07:20|917.6|917.5|917.8|917.5|917.8|917.6|917.6|917.5|4261
1611158850000|2021-01-20 16:07:30|917.9|917.6|917.8|917.5|918.1|917.8|917.7|917.5|1847
1611158860000|2021-01-20 16:07:40|917.7|917.6|917.8|917.5|917.8|917.6|917.7|917.5|0
1611158870000|2021-01-20 16:07:50|917.9|917.6|917.8|917.5|917.9|917.6|917.7|917.4|0
1611158880000|2021-01-20 16:08:00|917.7|917.6|917.7|917.6|917.8|917.6|917.7|917.5|0
1611158890000|2021-01-20 16:08:10|917.6|917.5|917.5|917.3|917.6|917.5|917.5|917.2|4
1611158900000|2021-01-20 16:08:20|917.4|917.2|917.5|917.2|917.5|917.2|917.4|917.2|698
1611158910000|2021-01-20 16:08:30|917.4|917.1|917.3|917.1|917.4|917.2|917.3|917|1215
1611158920000|2021-01-20 16:08:40|917.2|917|916.7|916.5|917.2|917|916.7|916.5|16476
1611158930000|2021-01-20 16:08:50|916.8|916.6|916.9|916.8|917|916.9|916.8|916.5|2206
1611158940000|2021-01-20 16:09:00|916.8|916.7|916.8|916.6|916.9|916.7|916.8|916.6|1574
1611158950000|2021-01-20 16:09:10|916.9|916.7|916.8|916.6|916.9|916.7|916.7|916.6|14113
1611158960000|2021-01-20 16:09:20|916.9|916.7|916.9|916.7|917|916.8|916.8|916.6|3165
1611158980000|2021-01-20 16:09:40|916.8|916.6|916.8|916.6|916.8|916.6|916.7|916.6|3371
1611158990000|2021-01-20 16:09:50|916.7|916.7|917|916.7|917|916.9|916.7|916.7|2543
1611159000000|2021-01-20 16:10:00|916.9|916.8|917|916.8|917|916.9|916.9|916.7|1102
1611159010000|2021-01-20 16:10:10|917.1|916.9|917.1|916.9|917.1|917|917.1|916.9|5213
1611159020000|2021-01-20 16:10:20|917|916.8|917.1|917|917.1|917|917|916.8|0
1611159030000|2021-01-20 16:10:30|917.2|916.9|917.1|917|917.2|917|917.1|916.9|1809
1611159040000|2021-01-20 16:10:40|917.2|917.1|916.9|916.8|917.3|917.2|916.9|916.7|4032
1611159050000|2021-01-20 16:10:50|917||917||917||917||503
1611159060000|2021-01-20 16:11:00|916.9|916.9|916.8|916.7|917.1|916.9|916.8|916.7|734
1611159070000|2021-01-20 16:11:10|916.9|916.8|916.6|916.4|916.9|916.8|916.6|916.4|3379
1611159080000|2021-01-20 16:11:20|916.7|916.5|916.8|916.6|916.9|916.7|916.7|916.5|3136
1611159090000|2021-01-20 16:11:30|916.9|916.7|916.8|916.6|916.9|916.8|916.8|916.6|5373
1611159100000|2021-01-20 16:11:40|916.7|916.5|916.7|916.5|916.7|916.6|916.7|916.5|0
1611159110000|2021-01-20 16:11:50||916.6||916.6||916.6||916.6|0
1611159120000|2021-01-20 16:12:00|916.8|916.7|916.8|916.7|916.9|916.8|916.8|916.6|3219
1611159130000|2021-01-20 16:12:10|916.7|916.6|916.3|916.2|916.7|916.6|916.3|916.2|2394
1611159140000|2021-01-20 16:12:20|916.4|916.1|916.5|916.3|916.7|916.4|916.4|916|2440
1611159150000|2021-01-20 16:12:30|916.4|916.4|916.5|916.4|916.7|916.5|916.4|916.3|3012
1611159160000|2021-01-20 16:12:40|916.6|916.5|916.7|916.5|916.7|916.5|916.6|916.5|2391
1611159170000|2021-01-20 16:12:50|916.6|916.4|916.4|916.3|916.6|916.4|916.4|916.3|767
1611159180000|2021-01-20 16:13:00|916.5|916.2|916.4|916.1|916.5|916.3|916.3|916.1|1487
1611159190000|2021-01-20 16:13:10|916.3|916.2|916.4|916.2|916.4|916.2|916.2|916.1|1157
1611159200000|2021-01-20 16:13:20||916.3||916.2||916.3||916.2|0
1611159210000|2021-01-20 16:13:30|916.3|916.1|916.3|916.2|916.3|916.2|916.2|916.1|500
1611159230000|2021-01-20 16:13:50|916.4|916.1|916.4|916.2|916.4|916.3|916.3|916.1|5677
1611159240000|2021-01-20 16:14:00||916.3||916.3||916.3||916.3|0
1611159250000|2021-01-20 16:14:10|916.5|916.4|916.5|916.4|916.8|916.4|916.4|916.3|18565
1611159260000|2021-01-20 16:14:20|916.6|916.5|916.8|916.7|916.8|916.7|916.5|916.4|781
1611159270000|2021-01-20 16:14:30|916.9|916.8|917.1|917|917.3|917|916.9|916.8|3042
1611159280000|2021-01-20 16:14:40|917|916.9|917.1|917|917.1|917|917|916.9|766
1611159300000|2021-01-20 16:15:00|917|916.9|917.1|916.9|917.2|917|917|916.9|3181
1611159310000|2021-01-20 16:15:10|917.2|917|917.3|917.1|917.3|917.1|917.1|916.9|1631
1611159320000|2021-01-20 16:15:20|917.2|917|917.2|917|917.3|917|917.1|916.9|0
1611159330000|2021-01-20 16:15:30|917.4|916.9|917.4|917.2|917.6|917.2|917.3|916.9|2158
1611159340000|2021-01-20 16:15:40|917.3|917.1|917.8|917.4|917.8|917.5|917.3|917.1|1474
1611159350000|2021-01-20 16:15:50|917.9|917.5|917.7|917.4|917.9|917.5|917.6|917.3|353
1611159360000|2021-01-20 16:16:00|917.9|917.5|918|917.8|918|917.8|917.7|917.4|850
1611159370000|2021-01-20 16:16:10|917.9|917.7|917.7|917.5|917.9|917.7|917.7|917.5|858
1611159380000|2021-01-20 16:16:20|917.8|917.6|917.6|917.3|917.9|917.6|917.6|917.3|393
1611159390000|2021-01-20 16:16:30|917.5|917.4|917.7|917.5|917.8|917.5|917.5|917.3|2999
1611159400000|2021-01-20 16:16:40|917.9|917.7|917.9|917.7|918|917.8|917.9|917.7|3238
1611159410000|2021-01-20 16:16:50|918|917.8|917.9|917.7|918|917.8|917.9|917.7|3
1611159420000|2021-01-20 16:17:00|918|917.8|917.2|916.9|918|917.8|917.2|916.9|795
1611159430000|2021-01-20 16:17:10|917|916.7|916.9|916.6|917.1|916.9|916.8|916.5|407
1611159440000|2021-01-20 16:17:20|916.8|916.5|916.8|916.5|916.9|916.6|916.8|916.5|355
1611159450000|2021-01-20 16:17:30|916.9|916.6|916.9|916.6|916.9|916.6|916.7|916.5|517
1611159460000|2021-01-20 16:17:40|916.6|916.4|916.6|916.4|916.8|916.5|916.6|916.4|78
1611159470000|2021-01-20 16:17:50|916.7|916.5|916.7|916.4|916.8|916.5|916.6|916.4|1244
1611159480000|2021-01-20 16:18:00|916.8|916.5|916.5|916.3|916.8|916.5|916.5|916.3|1042
1611159490000|2021-01-20 16:18:10|916.6|916.1|916.5|916.2|916.6|916.2|916.4|916.1|0
1611159500000|2021-01-20 16:18:20|916.6|916.1|916.5|916.3|916.6|916.3|916.4|916.1|0
1611159510000|2021-01-20 16:18:30|916.6|916.4|916.7|916.5|916.7|916.5|916.6|916.4|3568
1611159520000|2021-01-20 16:18:40|916.6|916.4|916.6|916.3|916.6|916.4|916.6|916.2|0
1611159530000|2021-01-20 16:18:50|916.5|916.2|916.7|916.5|916.7|916.5|916.5|916.2|500
1611159540000|2021-01-20 16:19:00|916.6|916.4|916.3|916.1|916.7|916.4|916.3|916.1|2687
1611159550000|2021-01-20 16:19:10|916.2|916|916.5|916.2|916.6|916.3|916.2|916|1680
1611159560000|2021-01-20 16:19:20|916.6|916.4|916.7|916.5|916.7|916.5|916.6|916.4|1265
1611159570000|2021-01-20 16:19:30|916.6|916.4|916.8|916.5|916.8|916.5|916.6|916.3|2359
1611159590000|2021-01-20 16:19:50|916.7|916.4|916.7|916.4|916.8|916.6|916.7|916.4|748
1611159600000|2021-01-20 16:20:00|916.8|916.5|916.7|916.5|916.8|916.5|916.6|916.4|0
1611159610000|2021-01-20 16:20:10|916.6|916.4|916.5|916.3|916.6|916.4|916.4|916.1|3996
1611159630000|2021-01-20 16:20:30|916.6|916.4|916.4|916.1|916.6|916.4|916.4|916.1|2260
1611159640000|2021-01-20 16:20:40|916.5|916.2|916.2|915.9|916.5|916.2|916.2|915.9|2112
1611159650000|2021-01-20 16:20:50|916.3|916|916.3|916|916.4|916.1|916.2|915.9|74
1611159660000|2021-01-20 16:21:00|916.2|915.9|916.3|916|916.4|916.1|916.2|915.9|2210
1611159670000|2021-01-20 16:21:10|916.4|916.1|916.3|916|916.4|916.1|916.2|915.9|924
1611159680000|2021-01-20 16:21:20|916.2|915.9|916.2|915.9|916.3|916|916.2|915.9|0
1611159690000|2021-01-20 16:21:30|916.3|916|916.5|916.3|916.5|916.3|916.3|916|5690
1611159700000|2021-01-20 16:21:40|916.6|916.2|916.7|916.5|916.8|916.5|916.6|916.2|4413
1611159710000|2021-01-20 16:21:50|916.6|916.4|916.6|916.4|916.7|916.5|916.6|916.4|0
1611159720000|2021-01-20 16:22:00|916.5|916.3|916.4|916.2|916.6|916.4|916.4|916.2|500
1611159730000|2021-01-20 16:22:10|916.3|916.1|916.3|916|916.3|916.1|916.2|915.9|461
1611159740000|2021-01-20 16:22:20|916.2|915.9|916.1|915.8|916.2|915.9|916|915.7|14048
1611159750000|2021-01-20 16:22:30|916|915.7|916.1|915.8|916.1|915.8|916|915.7|0
1611159760000|2021-01-20 16:22:40|915.8|915.5|915.6|915.3|915.8|915.5|915.6|915.3|417
1611159770000|2021-01-20 16:22:50|915.7|915.5|915.7|915.4|915.8|915.6|915.7|915.3|512
1611159780000|2021-01-20 16:23:00|916|915.6|916|915.7|916|915.8|915.9|915.5|961
1611159790000|2021-01-20 16:23:10|916.1|915.8|916.1|915.9|916.2|916|916.1|915.8|1170
1611159800000|2021-01-20 16:23:20|916.2|915.8|916.2|915.9|916.3|916|916|915.8|1675
1611159810000|2021-01-20 16:23:30|916.1|915.8|916.2|915.9|916.2|915.9|916.1|915.8|459
1611159820000|2021-01-20 16:23:40|916.1|915.8|916.5|916.1|916.6|916.2|916.1|915.8|4669
1611159830000|2021-01-20 16:23:50|916.6|916.2|916.4|916|916.6|916.3|916.4|916|2946
1611159840000|2021-01-20 16:24:00|916.5|916.1|916.5|916.3|916.5|916.3|916.5|916.1|0
1611159850000|2021-01-20 16:24:10|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|0
1611159860000|2021-01-20 16:24:20|916.5|916.3|916.3|916|916.6|916.4|916.3|916|117
1611159870000|2021-01-20 16:24:30|916.2|916.1|916.2|916|916.2|916.1|916.2|916|0
1611159880000|2021-01-20 16:24:40|916.3|916.1|916.3|916.1|916.4|916.1|916.3|916|2851
1611159890000|2021-01-20 16:24:50|916.5|916.2|916.5|916.2|916.5|916.3|916.4|916.1|3148
1611159900000|2021-01-20 16:25:00|916.4|916.1|916.5|916.2|916.5|916.2|916.4|916.1|1744
1611159910000|2021-01-20 16:25:10|916.4|916.1|916.1|915.8|916.5|916.2|916.1|915.8|1210
1611159920000|2021-01-20 16:25:20|915.9|915.9|916.6|916.3|916.7|916.4|915.9|915.5|1694
1611159930000|2021-01-20 16:25:30|916.7|916.4|916.4|916|916.7|916.4|916.3|915.9|1371
1611159940000|2021-01-20 16:25:40|916.3|915.9|916.3|916|916.4|916.1|916.3|915.9|1009
1611159950000|2021-01-20 16:25:50|916.4|916.1|916.2|916|916.4|916.1|916.2|916|0
1611159960000|2021-01-20 16:26:00|916.4|916.2|916.4|916.1|916.5|916.2|916.3|916|0
1611159970000|2021-01-20 16:26:10|916.5|916.2|916.3|916.1|916.5|916.2|916.3|916.1|0
1611159990000|2021-01-20 16:26:30|916.5|916.2|916.5|916.2|916.6|916.3|916.5|916.2|73
1611160000000|2021-01-20 16:26:40||916.3||916.3||916.3||916.3|0
1611160010000|2021-01-20 16:26:50|916.6|916.2|916.6|916.3|916.6|916.4|916.6|916.2|951
1611160020000|2021-01-20 16:27:00|916.5|916.2|916.4|916.2|916.5|916.2|916.4|916.2|0
1611160030000|2021-01-20 16:27:10|916.5|916.3|916.9|916.7|916.9|916.7|916.5|916.3|4353
1611160040000|2021-01-20 16:27:20|916.7|916.4|916.8|916.6|916.8|916.6|916.7|916.4|0
1611160050000|2021-01-20 16:27:30|916.9|916.7|916.9|916.6|917.1|916.8|916.9|916.6|1667
1611160060000|2021-01-20 16:27:40|916.8|916.7|916.8|916.6|916.9|916.7|916.8|916.6|550
1611160070000|2021-01-20 16:27:50|917.3|917|917.1|916.8|917.3|917|917.1|916.8|13
1611160080000|2021-01-20 16:28:00|917.2|916.7|917.1|916.8|917.2|917|917.1|916.7|8761
1611160090000|2021-01-20 16:28:10|916.9|916.6|917.1|916.8|917.2|917|916.9|916.6|2571
1611160100000|2021-01-20 16:28:20|917.2|916.9|917.1|916.9|917.2|916.9|917.1|916.8|806
1611160110000|2021-01-20 16:28:30|917.4|917.1|917.6|917.3|917.6|917.4|917.4|917.1|3444
1611160120000|2021-01-20 16:28:40|917.7|917.4|917.6|917.3|917.7|917.5|917.6|917.3|1189
1611160130000|2021-01-20 16:28:50|917.7|917.4|917.5|917.3|917.7|917.4|917.5|917.2|507
1611160140000|2021-01-20 16:29:00|917.4|917.1|917|916.7|917.4|917.1|917|916.7|8848
1611160150000|2021-01-20 16:29:10|916.8|916.6|916.9|916.6|917|916.7|916.8|916.6|939
1611160160000|2021-01-20 16:29:20|917|916.7|917.1|916.8|917.2|916.9|916.9|916.7|3345
1611160170000|2021-01-20 16:29:30|917.2|916.9|917.3|917|917.4|917|917.1|916.9|1
1611160180000|2021-01-20 16:29:40|917.2|916.9|917.4|917.1|917.5|917.2|917.2|916.9|21
1611160190000|2021-01-20 16:29:50|917.5|917.2|917.6|917|917.6|917.4|917.5|917|358
1611216010000|2021-01-21 08:00:10|926|925|925.4|924.9|927|925.1|925.4|924.1|108119
1611216020000|2021-01-21 08:00:20|925.3|925|926.2|925.2|926.2|925.4|925.3|924.4|6924
1611216030000|2021-01-21 08:00:30|926.1|925.6|926.1|924.8|926.7|925.8|926.1|924.5|2514
1611216040000|2021-01-21 08:00:40|926.4|924.9|926.6|925.7|926.6|926.1|926|924.5|3123
1611216050000|2021-01-21 08:00:50|927|926.2|927.4|925.7|927.7|927.2|927|925.6|23699
1611216060000|2021-01-21 08:01:00|927.7|925.9|928.3|927.1|928.6|927.7|927.7|925.9|28318
1611216070000|2021-01-21 08:01:10|927|926.5|926.1|925.4|928.2|926.8|926.1|925|13066
1611216080000|2021-01-21 08:01:20|926|925.2|926.4|925.6|926.5|925.6|925.4|924.6|2009
1611216090000|2021-01-21 08:01:30|926.3|925.5|926.5|925.6|926.6|926|925.5|924.3|8128
1611216100000|2021-01-21 08:01:40|926.4|925.5|927.9|927.1|928.1|927.1|926.3|925.4|1223
1611216110000|2021-01-21 08:01:50|927.8|927.2|927.7|926.8|927.8|927.2|927.7|926.8|242
1611216120000|2021-01-21 08:02:00|927.6|926.9|927.5|926.6|927.6|926.9|927.5|926.4|583
1611216130000|2021-01-21 08:02:10|927.8|926.7|927.1|926.1|927.8|926.8|927.1|925.9|304
1611216140000|2021-01-21 08:02:20|927|925.9|926.5|925.5|927|926.1|926.5|925.5|1823
1611216150000|2021-01-21 08:02:30||925.4||925.2||925.4||924.8|0
1611216160000|2021-01-21 08:02:40|926.4|925.3|927.5|927|927.5|927.2|926.3|925.3|11700
1611216170000|2021-01-21 08:02:50|927.7|927.4|928.6|927.7|929|928.2|927.4|926.9|11503
1611216180000|2021-01-21 08:03:00|928.5|927.6|927.9|927.2|928.5|927.6|927.7|927|105
1611216190000|2021-01-21 08:03:10|927.8|927|927.3|926.4|927.9|927.2|927.2|926.3|19521
1611216200000|2021-01-21 08:03:20|927.2|926.5|927.1|926.4|927.2|926.5|927|926.4|300
1611216210000|2021-01-21 08:03:30|927|926.2|926.6|925.7|927|926.2|926.4|925.6|227
1611216220000|2021-01-21 08:03:40|926.9|925.8|927.2|926.3|927.3|926.3|926.9|925.8|0
1611216230000|2021-01-21 08:03:50|927.3|926.4|927.7|926.7|927.9|927.3|927.3|926.4|1183
1611216240000|2021-01-21 08:04:00|927.8|926.8|927|926.1|928|927.4|927|926|4901
1611216250000|2021-01-21 08:04:10|927.1|926.5|927.7|926.9|927.8|926.9|927.1|926.5|600
1611216260000|2021-01-21 08:04:20|927.8|927|927.8|927.3|928|927.4|927.6|926.7|11547
1611216270000|2021-01-21 08:04:30|927.7|926.6|927.9|927.3|928|927.4|927.4|926.6|9825
1611216280000|2021-01-21 08:04:40|927.8|927.2|927.1|926.5|927.8|927.2|927.1|926.5|0
1611216290000|2021-01-21 08:04:50|927.4|926.7|927.4|926.7|927.9|927.2|927.4|926.7|870
1611216300000|2021-01-21 08:05:00|927.5|926.8|927.1|926.1|928|927.2|926.6|925.8|13499
1611216310000|2021-01-21 08:05:10|927.2|926.2|927.5|926.9|927.6|927|927.2|926.2|1352
1611216320000|2021-01-21 08:05:20|927.6|927|927.3|926.9|927.6|927|927.3|926.9|0
1611216330000|2021-01-21 08:05:30|927.2|926.8|927.1|926.6|927.2|926.8|927.1|926.6|1567
1611216340000|2021-01-21 08:05:40|927.2|926.7|927.7|927|927.7|927|927.2|926.7|1652
1611216350000|2021-01-21 08:05:50|927.6|927.1|927.2|926.7|927.6|927.2|927.2|926.7|384
1611216360000|2021-01-21 08:06:00|926.7|926.6|926.9|926.2|927.2|926.7|926.7|926.2|4663
1611216370000|2021-01-21 08:06:10|927|926.3|927.3|926.7|927.5|926.7|927|926.3|0
1611216380000|2021-01-21 08:06:20|927.5|926.8|928.7|928.1|928.8|928.1|927.5|926.8|15906
1611216390000|2021-01-21 08:06:30|928.6|928|928.2|927.6|928.6|928|928.2|927.6|0
1611216400000|2021-01-21 08:06:40|928.1|927.5|927.7|927.1|928.1|927.5|927.3|926.6|1510
1611216410000|2021-01-21 08:06:50|927.6|927.2|927.5|927.1|927.6|927.3|927.4|926.8|1322
1611216420000|2021-01-21 08:07:00|927.6|927|927.6|926.8|927.7|927.3|927.6|926.8|798
1611216430000|2021-01-21 08:07:10|927.5|926.9|927.4|926.9|927.5|927|927.4|926.9|300
1611216440000|2021-01-21 08:07:20|927.5|926.8|926.8|926.2|927.5|927.2|926.8|926.2|4712
1611216450000|2021-01-21 08:07:30|927.6|926.3|928.2|927.7|928.3|927.8|927.5|926.3|21236
1611216460000|2021-01-21 08:07:40|928.1|927.8|928.6|928.1|928.8|928.2|928|927.6|17257
1611216470000|2021-01-21 08:07:50|928.9|928.2|928.9|928|929.1|928.7|928.9|928|4838
1611216480000|2021-01-21 08:08:00|929.1|928.1|929.5|929.1|929.6|929.1|928.9|928.1|4700
1611216490000|2021-01-21 08:08:10|928.9|928.8|929.2|928.8|929.4|928.9|928.9|928.7|12759
1611216500000|2021-01-21 08:08:20|929.1|928.7|929.1|928.7|929.2|928.7|929.1|928.7|249
1611216510000|2021-01-21 08:08:30|929|928.5|928.9|928.4|929|928.5|928.9|928.3|451
1611216520000|2021-01-21 08:08:40|929.4|928.5|928.7|928.1|929.4|928.7|928.7|928.1|7428
1611216530000|2021-01-21 08:08:50|928.6|928.2|928.2|927.4|928.6|928.2|928.2|927.4|1558
1611216540000|2021-01-21 08:09:00|928.1|927.3|927.2|926.7|928.1|927.3|927.2|926.7|1019
1611216550000|2021-01-21 08:09:10|927.1|926.4|927|926.5|927.7|927.1|926.5|926|8825
1611216560000|2021-01-21 08:09:20|926.9|926.4|926.7|926.1|926.9|926.4|926.1|925.8|510
1611216570000|2021-01-21 08:09:30|926.8|926.2|927.2|926.5|927.3|927|926.8|926.2|2255
1611216580000|2021-01-21 08:09:40|927.4|926.6|928.2|927.6|928.3|927.6|927.4|926.6|201
1611216590000|2021-01-21 08:09:50||927.7||927.7||927.7||927.7|0
1611216600000|2021-01-21 08:10:00|928.1|927.5|928.5|927.9|928.6|928.2|928|927.5|1702
1611216610000|2021-01-21 08:10:10|928.4|927.8|928.2|927.9|928.4|927.9|928.1|927.6|4657
1611216620000|2021-01-21 08:10:20|928.1|927.7|927.7|927|928.2|927.8|927.7|927|14626
1611216630000|2021-01-21 08:10:30|927.6|927.1|927.5|927|927.6|927.1|927.5|927|800
1611216650000|2021-01-21 08:10:50|927.7|927.1|927.9|927|928.2|927.5|927.7|927|1411
1611216660000|2021-01-21 08:11:00|927.8|926.8|927.3|926.7|927.8|926.8|927.3|926.7|720
1611216670000|2021-01-21 08:11:10|927.2|926.6|927.1|926.6|927.2|926.6|927.1|926.4|2023
1611216680000|2021-01-21 08:11:20|927.3|926.7|927.2|927|927.3|927|927.2|926.7|0
1611216690000|2021-01-21 08:11:30|927.1|927.1|927.6|927.2|927.8|927.3|927.1|927.1|2060
1611216700000|2021-01-21 08:11:40|927.7|927.3|927.6|927.2|927.7|927.3|927.6|927.2|0
1611216720000|2021-01-21 08:12:00|927.5|927|927.6|927|927.7|927.1|927.4|927|483
1611216730000|2021-01-21 08:12:10|927.5||927.4||927.5||927.1||2701
1611216740000|2021-01-21 08:12:20|927.5|927.1|927.6|927.1|927.6|927.1|927.5|927.1|0
1611216750000|2021-01-21 08:12:30|927.7|927.2|928.7|928.3|928.7|928.3|927.7|927.2|1337
1611216760000|2021-01-21 08:12:40|928.8|928.4|929.3|928.8|929.3|928.8|928.8|928.4|2000
1611216770000|2021-01-21 08:12:50|929.5|928.9|929.3|929|929.6|929.2|929.3|928.9|723
1611216780000|2021-01-21 08:13:00|929.2|928.9|929.2|928.8|929.2|928.9|929.1|928.8|1000
1611216790000|2021-01-21 08:13:10|929.1|928.6|928.4|927.9|929.1|928.6|928.4|927.9|1693
1611216800000|2021-01-21 08:13:20|928.3|928.1|928.3|927.9|928.3|928.2|928.3|927.9|87
1611216810000|2021-01-21 08:13:30|928.5|928|928.2|927.6|928.5|928.3|928.2|927.6|573
1611216820000|2021-01-21 08:13:40||927.7||927.7||927.7||927.6|0
1611216830000|2021-01-21 08:13:50|928.4|927.6|928.4|927.7|928.4|927.7|928.4|927.6|1269
1611216840000|2021-01-21 08:14:00|928.5|927.8|927.8|927.4|928.5|928.1|927.8|927.3|2016
1611216850000|2021-01-21 08:14:10|927.9|927.5|929|928.5|929|928.5|927.9|927.5|8115
1611216860000|2021-01-21 08:14:20|929.2|928.6|929|928.5|929.4|928.8|929|928.4|5250
1611216870000|2021-01-21 08:14:30|928.9|928.3|929|928.5|929|928.5|928.6|928.2|221
1611216880000|2021-01-21 08:14:40|929.2|928.6|929.3|929|929.3|929|929.2|928.6|579
1611216890000|2021-01-21 08:14:50|929.5|929.1|929.6|929.1|929.6|929.1|929.5|929.1|989
1611216900000|2021-01-21 08:15:00|929.8|929.2|929.9|929.7|930|929.7|929.8|929.2|723
1611216910000|2021-01-21 08:15:10|929.8|929.5|930|929.5|930|929.5|929.8|929.3|846
1611216920000|2021-01-21 08:15:20|929.9|929.6|929.9|929.5|929.9|929.7|929.9|929.4|1400
1611216930000|2021-01-21 08:15:30|929.8|929.4|929.7|929.3|929.8|929.4|929.7|929.3|0
1611216940000|2021-01-21 08:15:40|929.9|929.4|929.9|929.4|930|929.4|929.9|929.3|1500
1611216950000|2021-01-21 08:15:50|929.8|929.3|929.7|929.3|929.8|929.6|929.7|929.3|100
1611216960000|2021-01-21 08:16:00|929.9|929.4|929.9|929.4|930|929.6|929.9|929.4|600
1611216980000|2021-01-21 08:16:20|930|929.5|929.9|929.4|930|929.5|929.9|929.4|0
1611216990000|2021-01-21 08:16:30|930|929.5|930|929.6|930|929.6|930|929.5|570
1611217010000|2021-01-21 08:16:50|930.2|929.7|931.5|930.9|931.8|931.4|930.2|929.7|18675
1611217020000|2021-01-21 08:17:00|931.4|931.2|931.5|930.9|931.5|931.2|931.3|930.8|719
1611217030000|2021-01-21 08:17:10|931.3|931.1|931.2|930.6|931.3|931.1|931|930.6|403
1611217040000|2021-01-21 08:17:20|931.3|930.9|931.1|930.7|931.3|931|931|930.6|16047
1611217050000|2021-01-21 08:17:30|931.2|930.8|931|930.6|931.2|930.8|930.9|930.6|158
1611217060000|2021-01-21 08:17:40|931.1|930.7|931.3|931.1|931.3|931.1|931.1|930.7|3270
1611217070000|2021-01-21 08:17:50|931.2|930.9|931|930.6|931.2|930.9|931|930.6|818
1611217080000|2021-01-21 08:18:00|930.9|930.5|930.4|930|930.9|930.5|930.4|929.8|2753
1611217090000|2021-01-21 08:18:10|930.3|930.1|929.3|928.7|930.3|930.1|929.3|928.6|7259
1611217100000|2021-01-21 08:18:20|929.2|928.4|928.8|928.4|929.2|928.8|928.6|928.1|14446
1611217110000|2021-01-21 08:18:30|928.7|928.3|928.7|928.2|929.1|928.8|928.5|928.1|6401
1611217120000|2021-01-21 08:18:40|928.9|928.3|929|928.6|929|928.7|928.8|928.3|249
1611217130000|2021-01-21 08:18:50|928.9|928.7|929|928.7|929|928.7|928.9|928.7|200
1611217140000|2021-01-21 08:19:00|928.9|928.6|927.4|927.2|928.9|928.6|927.4|927.2|227988
1611217150000|2021-01-21 08:19:10|927.3|927|927|926.5|927.3|927|926.7|926.3|3313
1611217160000|2021-01-21 08:19:20|926.9|926.4|926.9|926.6|926.9|926.8|926.9|926.2|218
1611217170000|2021-01-21 08:19:30|926.8|926.5|925.9|925.5|926.8|926.5|925.9|925.4|540
1611217180000|2021-01-21 08:19:40|925.8|925.4|925.1|924.4|925.8|925.4|925.1|924.4|1569
1611217190000|2021-01-21 08:19:50|925|924.2|925|924.3|925.3|925|924.6|924.2|4557
1611217200000|2021-01-21 08:20:00|924.9|924.5|924.9|924.6|925|924.7|924.9|924.5|900
1611217210000|2021-01-21 08:20:10|925|924.7|925|924.6|925|924.7|925|924.6|0
1611217220000|2021-01-21 08:20:20|925.1|924.7|925.3|925|925.3|925|925.1|924.7|3969
1611217230000|2021-01-21 08:20:30|925.5|925.1|926|925.5|926.3|925.8|925.5|925.1|2512
1611217240000|2021-01-21 08:20:40|925.9|925.6|925.8|925.3|925.9|925.6|925.8|925.3|1659
1611217250000|2021-01-21 08:20:50|925.9|925.4|926|925.5|926.1|925.5|925.9|925.4|0
1611217260000|2021-01-21 08:21:00||925.4||925.6||925.6||925.4|0
1611217270000|2021-01-21 08:21:10|926.1|925.7|926.1|925.7|926.1|925.9|926.1|925.7|100
1611217280000|2021-01-21 08:21:20|926.3|925.8|927.6|926.9|927.8|927.1|926.3|925.8|16899
1611217290000|2021-01-21 08:21:30|927.5|927|927.5|926.8|927.6|927.1|927.5|926.8|145
1611217300000|2021-01-21 08:21:40||926.7||926.7||926.7||926.7|0
1611217310000|2021-01-21 08:21:50|927.4|926.6|926.3|925.9|927.4|926.6|926.3|925.8|1200
1611217320000|2021-01-21 08:22:00|926.4|926|926.4|925.9|926.7|926.4|926.4|925.9|215
1611217330000|2021-01-21 08:22:10|926.5||926.7||926.7||926.5||0
1611217340000|2021-01-21 08:22:20|926.8|926|927.5|926.8|927.6|927.1|926.8|926|1264
1611217350000|2021-01-21 08:22:30|927.3|926.5|926.7|926.4|927.3|926.5|926.7|926.4|800
1611217360000|2021-01-21 08:22:40|926.8|926.2|927.1|926.5|927.2|926.7|926.8|926|1070
1611217370000|2021-01-21 08:22:50|927.2|926.4|926.7|926|927.2|926.4|926.7|926|0
1611217380000|2021-01-21 08:23:00|926.6|925.9|926.7|926|926.7|926|926.5|925.9|0
1611217390000|2021-01-21 08:23:10|926.8|926.1|926.9|926.2|927.2|926.8|926.8|926.1|1875
1611217400000|2021-01-21 08:23:20|926.7|926.1|927.5|926.9|927.5|926.9|926.6|925.9|1457
1611217410000|2021-01-21 08:23:30||926.8||926.8||926.8||926.8|0
1611217420000|2021-01-21 08:23:40|927.8|926.7|927.8|927.5|927.8|927.5|927.8|926.7|1138
1611217430000|2021-01-21 08:23:50|927.7|927.3|927.7|926.9|927.7|927.3|927.6|926.8|1525
1611217440000|2021-01-21 08:24:00|927.6|926.8|927.6|926.9|927.6|926.9|927.6|926.8|0
1611217450000|2021-01-21 08:24:10||926.8||927||927||926.8|0
1611217460000|2021-01-21 08:24:20|927.5||927.4||927.5||927.4||0
1611217470000|2021-01-21 08:24:30|927.3|927.1|927.3|927|927.4|927.1|927.3|927|0
1611217480000|2021-01-21 08:24:40|927.4|927.1|927.6|927.1|927.6|927.2|927.4|927.1|358
1611217490000|2021-01-21 08:24:50|927.5|927|927.9|927.4|927.9|927.4|927.5|927|300
1611217500000|2021-01-21 08:25:00|927.8|927.5|927.9|927.5|927.9|927.5|927.8|927.5|0
1611217510000|2021-01-21 08:25:10|927.8|927.3|927.5|927|927.8|927.3|927.5|927|2398
1611217520000|2021-01-21 08:25:20|927.6|927.1|927.9|927.4|927.9|927.4|927.4|927.1|1211
1611217530000|2021-01-21 08:25:30|928|927.5|927.9|927.1|928|927.5|927.6|927|348
1611217540000|2021-01-21 08:25:40||927.2||927.5||927.5||927.2|0
1611217550000|2021-01-21 08:25:50|927.8|927.3|927.8|927.1|927.8|927.3|927.8|927.1|219
1611217560000|2021-01-21 08:26:00|927.9|927.2|927.9|927.4|927.9|927.4|927.9|927.2|0
1611217570000|2021-01-21 08:26:10|927.8|927.3|928|927.4|928|927.4|927.8|927.2|2700
1611217580000|2021-01-21 08:26:20|927.9|927.5|928|927.5|928|927.5|927.9|927.5|0
1611217590000|2021-01-21 08:26:30|928.1|927.6|928.7|928.3|928.8|928.3|928.1|927.6|2269
1611217600000|2021-01-21 08:26:40||928.1||928.2||928.2||928.1|601
1611217610000|2021-01-21 08:26:50||928.1||928.1||928.1||928.1|130
1611217620000|2021-01-21 08:27:00||928.2||928.3||928.3||928.2|0
1611217630000|2021-01-21 08:27:10|928.6|928.1|928.4|927.7|928.6|928.1|928.3|927.7|2059
1611217640000|2021-01-21 08:27:20|928.3|927.8|928.1|927.5|928.3|927.8|928.1|927.5|500
1611217650000|2021-01-21 08:27:30|928|927.4|927.7|927|928|927.4|927.2|926.9|2341
1611217660000|2021-01-21 08:27:40|928.4|927.2|928.1|927.6|928.4|928.3|928|927|35498
1611217670000|2021-01-21 08:27:50|928.4|927.7|928.4|927.9|928.4|928.1|928.4|927.6|4951
1611217690000|2021-01-21 08:28:10|928.3|928|928.2|927.7|928.3|928|928.2|927.7|841
1611217700000|2021-01-21 08:28:20|928.1|927.6|928|927.5|928.1|927.7|928|927.4|948
1611217710000|2021-01-21 08:28:30|927.9|927.6|927.5|927.1|927.9|927.6|927.5|927.1|2189
1611217720000|2021-01-21 08:28:40|927.4|926.9|927.1|926.5|927.4|926.9|927.1|926.5|1614
1611217730000|2021-01-21 08:28:50|927|926.4|926.7|926.1|927|926.4|926.7|926.1|825
1611217740000|2021-01-21 08:29:00|926.9|926.2|927.5|926.9|927.5|927.1|926.7|926.2|2705
1611217750000|2021-01-21 08:29:10||927.3||926.9||927.3||926.9|208
1611217760000|2021-01-21 08:29:20|927.4||927.4||927.4||927.4||0
1611217770000|2021-01-21 08:29:30|927.3||927.3||927.3||927.3||0
1611217780000|2021-01-21 08:29:40|927.4|927|927.3|926.5|927.4|927|927.3|926.5|329
1611217790000|2021-01-21 08:29:50|927.2||927.2||927.2||927.2||0
1611217800000|2021-01-21 08:30:00|927.1|926.6|927.1|926.8|927.1|926.8|927|926.6|0
1611217820000|2021-01-21 08:30:20||926.9||926.9||926.9||926.9|0
1611217830000|2021-01-21 08:30:30|927.4|927|927.4|927.1|927.4|927.1|927.4|927|1
1611217840000|2021-01-21 08:30:40|927.3|926.9|927.8|927.3|927.9|927.3|927.3|926.8|1809
1611217850000|2021-01-21 08:30:50|927.7|927.2|927.6|927|927.7|927.2|927.6|927|242
1611217870000|2021-01-21 08:31:10|927.5|926.9|927.3|926.8|927.5|926.9|927.3|926.8|173
1611217890000|2021-01-21 08:31:30|927.2|926.6|927|926.6|927.2|926.6|927|926.5|1867
1611217900000|2021-01-21 08:31:40|926.9|926.5|927.2|926.6|927.2|926.6|926.2|925.9|6709
1611217910000|2021-01-21 08:31:50|927.3|926.4|926.9|926.3|927.3|926.4|926.9|926.3|0
1611217920000|2021-01-21 08:32:00|927|926.4|927|926.4|927|926.4|927|926.4|0
1611217930000|2021-01-21 08:32:10|926.9|926.3|926.4|925.9|926.9|926.3|926.4|925.9|2714
1611217940000|2021-01-21 08:32:20|926.7|926|926.5|925.9|926.7|926.6|926.5|925.9|7042
1611217950000|2021-01-21 08:32:30||926||926.1||926.1||926|0
1611217960000|2021-01-21 08:32:40||925.9||925.9||925.9||925.9|217
1611217970000|2021-01-21 08:32:50|926.4|925.8|926|925.6|926.4|925.8|925.8|925.5|2348
1611217980000|2021-01-21 08:33:00|925.9|925.5|925.8|925.4|925.9|925.5|925.3|924.8|6780
1611217990000|2021-01-21 08:33:10|925.7|925.3|925.7|925.2|925.7|925.3|925.7|925.2|218
1611218000000|2021-01-21 08:33:20|925.8|925.3|926|925.7|926|925.7|925.8|925.3|528
1611218010000|2021-01-21 08:33:30|925.9|925.6|925.8|925.1|925.9|925.6|925.8|925|422
1611218030000|2021-01-21 08:33:50||925.2||925.2||925.2||925.2|100
1611218040000|2021-01-21 08:34:00||925.1||925.2||925.2||925.1|5
1611218050000|2021-01-21 08:34:10||925.3||925.3||925.3||925.3|0
1611218060000|2021-01-21 08:34:20|925.9|925.4|925.8|925.4|926|925.5|925.8|925.3|1495
1611218070000|2021-01-21 08:34:30|925.7|925.3|925.7|925.3|925.7|925.3|925.7|925.3|0
1611218080000|2021-01-21 08:34:40|925.6|925.2|925.7|925.3|925.7|925.3|925.5|925|403
1611218090000|2021-01-21 08:34:50|925.3|925.2|925.2|925|925.3|925.2|925.2|925|4766
1611218100000|2021-01-21 08:35:00|925.1|924.9|925.2|924.9|925.2|924.9|925.1|924.8|5422
1611218120000|2021-01-21 08:35:20|925.3|925|925.6|925.2|925.6|925.2|925.3|925|11860
1611218130000|2021-01-21 08:35:30|925.5||925.5||925.5||925.5||1344
1611218140000|2021-01-21 08:35:40|925.6|925.3|925.9|925.3|926|925.6|925.6|925.2|1984
1611218150000|2021-01-21 08:35:50|925.7|925.2|925.6|925.2|925.7|925.2|925.6|925.2|0
1611218160000|2021-01-21 08:36:00|925.5|925.1|924.8|924.4|925.5|925.2|924.8|924.3|3449
1611218170000|2021-01-21 08:36:10|924.9|924.3|925.2|924.6|925.2|924.6|924.9|924.3|927
1611218180000|2021-01-21 08:36:20|925.1|924.5|925.1|924.4|925.1|924.5|925.1|924.4|0
1611218190000|2021-01-21 08:36:30|925|924.3|924.4|923.8|925|924.3|924.3|923.8|16508
1611218200000|2021-01-21 08:36:40|924.3|923.9|924.4|923.9|924.4|924.1|924.2|923.5|5055
1611218210000|2021-01-21 08:36:50|924.3|924|924.3|923.9|924.3|924|924.3|923.9|0
1611218220000|2021-01-21 08:37:00|924.2|923.8|924.2|923.5|924.2|923.8|924.2|923.5|220
1611218230000|2021-01-21 08:37:10|924.1|923.4|924.1|923.5|924.4|924|923.6|923.4|9179
1611218240000|2021-01-21 08:37:20|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|0
1611218250000|2021-01-21 08:37:30|924.1|923.5|923.8|923.2|924.1|923.5|923.8|923|12312
1611218260000|2021-01-21 08:37:40|923.9|923.3|924.5|923.8|924.9|924.4|923.9|923.3|9185
1611218270000|2021-01-21 08:37:50|924.4|923.7|924.4|923.6|924.4|923.8|924.4|923.6|0
1611218280000|2021-01-21 08:38:00||923.7||924.1||924.1||923.7|250
1611218290000|2021-01-21 08:38:10|924.3|924|924.4|924|924.4|924.2|924.2|924|18543
1611218300000|2021-01-21 08:38:20|924.3||924.4||924.4||924.3||0
1611218310000|2021-01-21 08:38:30|||||||||708
1611218320000|2021-01-21 08:38:40|924.3||924.3||924.3||924.3||1801
1611218330000|2021-01-21 08:38:50|924.2||924.3||924.3||924.2||4600
1611218350000|2021-01-21 08:39:10|924.2||924.3||924.3||924.2||13242
1611218360000|2021-01-21 08:39:20|924.2|923.9|924|923.5|924.2|923.9|923.9|923.2|14088
1611218370000|2021-01-21 08:39:30|923.9|923.3|923.5|923|923.9|923.3|923.5|923|3487
1611218380000|2021-01-21 08:39:40|923.9|923.1|923.1|922.4|923.9|923.2|923.1|922.4|47687
1611218390000|2021-01-21 08:39:50|923|922.5|922.9|922.5|923|922.6|922.9|922.5|237
1611218400000|2021-01-21 08:40:00|923|922.6|923.1|922.7|923.1|922.7|923|922.6|635
1611218410000|2021-01-21 08:40:10|923|922.5|923|922.5|923|922.5|923|922.4|182
1611218420000|2021-01-21 08:40:20|923.1|922.6|923.4|922.7|923.5|922.8|923.1|922.6|762
1611218430000|2021-01-21 08:40:30|923.5|922.8|923.8|923.3|923.9|923.3|923.5|922.8|2129
1611218440000|2021-01-21 08:40:40|923.9||923.9||923.9||923.9||0
1611218460000|2021-01-21 08:41:00|923.8||923.8||923.9||923.7||0
1611218470000|2021-01-21 08:41:10|923.9||923.8||923.9||923.8||0
1611218480000|2021-01-21 08:41:20|923.7|923.1|923.2|922.8|923.7|923.1|923.2|922.8|2633
1611218490000|2021-01-21 08:41:30|923.1|922.6|923.2|922.5|923.2|922.6|923.1|922.5|2200
1611218500000|2021-01-21 08:41:40|923.3|922.6|923.5|922.8|923.6|922.8|923.3|922.6|2959
1611218510000|2021-01-21 08:41:50|923.4|922.7|922.6|922|923.4|922.7|922.6|922|3065
1611218520000|2021-01-21 08:42:00|922.5|922.1|921.7|921.5|922.5|922.1|921.7|921.5|23069
1611218530000|2021-01-21 08:42:10|921.9|921.6|922.1|921.7|922.1|921.7|921.9|921.6|0
1611218540000|2021-01-21 08:42:20|922||922.1||922.1||922||400
1611218550000|2021-01-21 08:42:30||921.8||921.8||921.8||921.8|0
1611218560000|2021-01-21 08:42:40|922.3|921.9|922.6|922|922.6|922|922.3|921.9|1163
1611218570000|2021-01-21 08:42:50|922.3|922.2|922.2|921.8|922.6|922.3|922.2|921.8|517
1611218580000|2021-01-21 08:43:00|922.4|921.9|922.9|922.4|923.1|922.5|922.4|921.9|1817
1611218590000|2021-01-21 08:43:10|923|922.5|923.1|922.5|923.1|922.5|923|922.5|0
1611218600000|2021-01-21 08:43:20|923.2|922.6|923.2|922.6|923.2|922.6|923.2|922.6|0
1611218610000|2021-01-21 08:43:30|923.1|922.4|923|922.4|923.1|922.4|922.8|922.1|929
1611218620000|2021-01-21 08:43:40|922.9|922.3|922.6|921.9|923|922.3|922.6|921.9|553
1611218630000|2021-01-21 08:43:50||922||922||922||922|0
1611218640000|2021-01-21 08:44:00|922.7|922.1|922.4|921.9|922.8|922.3|922.4|921.9|1370
1611218650000|2021-01-21 08:44:10|922.5|922|922.8|922.4|922.8|922.4|922.5|922|1024
1611218660000|2021-01-21 08:44:20|922.7|922.5|922.8|922.5|922.8|922.5|922.7|922.5|0
1611218670000|2021-01-21 08:44:30|923|922.6|923.5|923.1|923.5|923.1|923|922.6|4090
1611218680000|2021-01-21 08:44:40|923.6|923.3|923.7|923.5|923.8|923.5|923.5|923.3|0
1611218690000|2021-01-21 08:44:50|923.9|923.4|923.7|923.5|924|923.6|923.7|923.4|466
1611218700000|2021-01-21 08:45:00|923.9|923.6|924.4|923.7|924.5|923.7|923.9|923.6|399
1611218710000|2021-01-21 08:45:10|924.5|923.8|924.6|924.2|924.7|924.2|924.5|923.8|796
1611218720000|2021-01-21 08:45:20|924.7|924.3|924.2|923.7|924.7|924.3|924|923.7|1730
1611218730000|2021-01-21 08:45:30|924.3|923.8|924.7|924|924.8|924.1|924.3|923.8|700
1611218740000|2021-01-21 08:45:40|924.6|924.1|924.7|924.1|924.7|924.1|924.6|924.1|0
1611218750000|2021-01-21 08:45:50|924.6|924.4|924.7|924|924.7|924.4|924.6|924|265
1611218760000|2021-01-21 08:46:00|924.6|923.9|924.5|923.8|924.6|923.9|924.5|923.8|0
1611218780000|2021-01-21 08:46:20|924.4|923.9|924.3|923.7|924.4|924|924.3|923.7|1000
1611218790000|2021-01-21 08:46:30|924.2|923.6|924|923.4|924.2|923.6|924|923.4|0
1611218800000|2021-01-21 08:46:40||923.5||923.7||923.7||923.5|0
1611218810000|2021-01-21 08:46:50|923.9|923.5|924|923.5|924|923.5|923.8|923.4|216
1611218820000|2021-01-21 08:47:00|924.2|923.6|924.2|923.7|924.2|923.7|924.2|923.6|100
1611218830000|2021-01-21 08:47:10|924.1|923.6|924.1|923.5|924.2|923.7|923.9|923.5|10
1611218840000|2021-01-21 08:47:20||923.4||923.5||923.5||923.4|0
1611218850000|2021-01-21 08:47:30||923.6||923.6||923.6||923.6|0
1611218860000|2021-01-21 08:47:40|924|923.5|924|923.4|924|923.5|924|923.4|114
1611218870000|2021-01-21 08:47:50|924.1|923.5|924.4|923.9|924.5|924|924.1|923.5|3870
1611218880000|2021-01-21 08:48:00|924.3|923.8|924.1|923.6|924.3|923.8|923.9|923.6|619
1611218890000|2021-01-21 08:48:10||923.5||923.6||923.6||923.5|0
1611218900000|2021-01-21 08:48:20|924.2||924.2||924.3||924.2||0
1611218910000|2021-01-21 08:48:30|924.3|923.7|924.3|923.8|924.3|923.8|924.3|923.7|0
1611218920000|2021-01-21 08:48:40|924.2|923.7|924|923.6|924.2|923.7|924|923.6|1228
1611218930000|2021-01-21 08:48:50|924.1|923.7|924|923.6|924.2|923.7|924|923.5|264
1611218940000|2021-01-21 08:49:00|923.9|923.5|924.2|923.8|924.3|923.9|923.9|923.5|1652
1611218950000|2021-01-21 08:49:10|924.1|923.7|924.2|923.6|924.2|923.7|924.1|923.6|0
1611218960000|2021-01-21 08:49:20|924.1|924|923.9|923.5|924.2|924|923.8|923.5|2150
1611218970000|2021-01-21 08:49:30|924|923.6|924.2|923.8|924.3|923.8|924|923.6|0
1611218980000|2021-01-21 08:49:40|924.3|923.9|924.7|924.2|924.7|924.2|924.3|923.8|3345
1611218990000|2021-01-21 08:49:50|924.6|924|924.6|924|924.6|924|924.6|924|0
1611219000000|2021-01-21 08:50:00|924.2|924.1|924.5|924.1|924.5|924.2|924.2|923.9|1552
1611219010000|2021-01-21 08:50:10|924.6|924.2|925.4|924.8|925.5|924.8|924.6|924.2|20875
1611219020000|2021-01-21 08:50:20||924.9||925||925||924.9|0
1611219030000|2021-01-21 08:50:30|925.5|925.1|925|924.7|925.6|925.1|925|924.5|1116
1611219040000|2021-01-21 08:50:40|924.9|924.5|924.7|924.3|925|924.5|924.7|924.3|2318
1611219050000|2021-01-21 08:50:50|924.6|924.2|924.2|923.9|924.6|924.2|924|923.7|552
1611219060000|2021-01-21 08:51:00|924.1|923.8|923.9|923.4|924.1|923.8|923.6|923.3|2205
1611219070000|2021-01-21 08:51:10|924|923.5|924.3|923.7|924.3|923.7|924|923.5|0
1611219080000|2021-01-21 08:51:20||923.8||923.8||923.8||923.8|1000
1611219090000|2021-01-21 08:51:30|924.1|923.9|924|923.5|924.1|923.9|923.8|923.5|3600
1611219100000|2021-01-21 08:51:40|923.9|923.6|923.9|923.6|924|923.7|923.8|923.6|1171
1611219110000|2021-01-21 08:51:50|924|923.7|924|923.7|924|923.7|924|923.6|0
1611219120000|2021-01-21 08:52:00|924.1|923.8|924.1|923.8|924.1|923.9|924.1|923.7|679
1611219130000|2021-01-21 08:52:10|924|923.7|923.4|923|924|923.7|923.2|922.9|2928
1611219140000|2021-01-21 08:52:20|923.3|922.9|923.2|922.7|923.3|922.9|923.2|922.5|643
1611219170000|2021-01-21 08:52:50|923.1|922.8|923.3|922.8|923.4|922.9|923|922.7|1814
1611219180000|2021-01-21 08:53:00|923.2|922.7|923.2|922.8|923.3|922.8|923.2|922.7|0
1611219190000|2021-01-21 08:53:10|923.3||923.3||923.4||923.2||0
1611219200000|2021-01-21 08:53:20|923.2|922.6|923|922.6|923.3|922.6|923|922.5|0
1611219210000|2021-01-21 08:53:30|922.9|922.5|923|922.7|923|922.7|922.8|922.5|0
1611219220000|2021-01-21 08:53:40|922.9|922.6|922.6|922.2|922.9|922.6|922.4|922.1|4051
1611219230000|2021-01-21 08:53:50|922.5|922.1|922.6|922.2|922.6|922.2|922.1|921.9|3889
1611219250000|2021-01-21 08:54:10|922.5|922|922.2|921.7|922.5|922|922.2|921.7|2899
1611219260000|2021-01-21 08:54:20|922.1|921.8|922|921.7|922.1|921.8|922|921.7|0
1611219270000|2021-01-21 08:54:30|922.1|922|922.3|922|922.3|922.1|922.1|922|2668
1611219280000|2021-01-21 08:54:40|922.4|922.2|922.5|922.2|922.5|922.2|922.4|922.2|0
1611219290000|2021-01-21 08:54:50|922.4|922.3|922.8|922.4|922.8|922.4|922.2|922|5120
1611219300000|2021-01-21 08:55:00|922.7||922.8||922.8||922.7||0
1611219310000|2021-01-21 08:55:10|922.7|922.3|922.4|922.2|922.7|922.3|922.4|922.1|358
1611219320000|2021-01-21 08:55:20|922.6|922.3|922.4|922|922.7|922.3|922.4|922|1921
1611219330000|2021-01-21 08:55:30|922.3|921.8|922|921.4|922.3|921.8|921.8|921.3|21648
1611219340000|2021-01-21 08:55:40|921.9|921.3|921.8|921.4|921.9|921.4|921.8|921.1|600
1611219350000|2021-01-21 08:55:50|921.7|921.2|921|920.6|921.7|921.2|921|920.6|11504
1611219360000|2021-01-21 08:56:00|920.9|920.4|920.8|920.4|920.9|920.4|920.6|920.4|620
1611219370000|2021-01-21 08:56:10|920.9|920.5|921.2|920.9|921.3|920.9|920.9|920.4|2354
1611219380000|2021-01-21 08:56:20|921.3|920.8|921.3|920.7|921.3|920.8|921.2|920.7|0
1611219390000|2021-01-21 08:56:30|921.4|920.8|921.4|920.9|921.4|920.9|921.4|920.8|0
1611219410000|2021-01-21 08:56:50|921.5|921|921.8|921.3|921.8|921.3|921.5|921|4003
1611219420000|2021-01-21 08:57:00|921.9||921.9||921.9||921.9||0
1611219430000|2021-01-21 08:57:10|921.8||921.8||921.8||921.8||0
1611219440000|2021-01-21 08:57:20|921.7|921.4|922.4|922|922.5|922.1|921.7|921.4|1444
1611219450000|2021-01-21 08:57:30|922.5|922.2|922.6|922.2|922.9|922.3|922.5|922.2|1048
1611219460000|2021-01-21 08:57:40|922.5|922|922.5|922.1|922.5|922.1|922.3|921.8|766
1611219470000|2021-01-21 08:57:50|922.4|922|922.3|921.9|922.4|922|922.3|921.9|0
1611219480000|2021-01-21 08:58:00|922.2|921.7|922.3|921.7|922.3|921.7|922.1|921.7|0
1611219490000|2021-01-21 08:58:10|922.4|921.8|922.4|921.9|922.5|921.9|922.4|921.8|0
1611219500000|2021-01-21 08:58:20|922.5|922|923|922.6|923.1|922.6|922.5|922|957
1611219510000|2021-01-21 08:58:30|922.9|922.5|922.8|922.3|922.9|922.5|922.8|922.2|0
1611219520000|2021-01-21 08:58:40||922.2||922.2||922.3||922.1|0
1611219530000|2021-01-21 08:58:50|922.7|922.3|922.8|922.3|922.8|922.3|922.6|921.9|0
1611219540000|2021-01-21 08:59:00|922.9|922.4|923|922.6|923.1|922.8|922.9|922.4|4914
1611219550000|2021-01-21 08:59:10|922.9|922.7|922.8|922.6|922.9|922.7|922.8|922.3|380
1611219560000|2021-01-21 08:59:20|922.7|922.4|922.6|922.2|922.7|922.4|922.4|922.2|497
1611219570000|2021-01-21 08:59:30|922.5|922|922.4|922|922.5|922|922.2|921.8|1100
1611219580000|2021-01-21 08:59:40|922.3||922.4||922.4||922.2||0
1611219590000|2021-01-21 08:59:50|922.5|922.1|922.6|922.1|922.6|922.1|922.4|922|0
1611219600000|2021-01-21 09:00:00|922.5|922|922.6|922.1|922.7|922.2|922.4|922|999
1611219610000|2021-01-21 09:00:10|922.7|922|922.2|921.7|922.7|922|922.2|921.7|1501
1611219620000|2021-01-21 09:00:20|922.4|921.8|922.4|921.9|922.5|922.1|922.4|921.8|251
1611219630000|2021-01-21 09:00:30|922.2|922|922.4|922|922.4|922|922.1|921.9|540
1611219640000|2021-01-21 09:00:40|922.5|922.1|922.8|922.4|922.8|922.4|922.5|922.1|2500
1611219650000|2021-01-21 09:00:50|922.9|922.5|923|922.5|923|922.6|922.9|922.5|0
1611219660000|2021-01-21 09:01:00|923.1|922.6|923.2|922.8|923.2|923|923|922.5|1575
1611219670000|2021-01-21 09:01:10|923.1|922.9|923.2|922.9|923.2|922.9|923.1|922.9|0
1611219680000|2021-01-21 09:01:20|923.3|923|924|923.5|924.1|923.8|923.3|923|956
1611219690000|2021-01-21 09:01:30|924.1|923.6|924.1|923.5|924.2|923.7|924.1|923.5|0
1611219700000|2021-01-21 09:01:40|924.2|923.6|924.2|923.8|924.5|923.9|924.2|923.6|600
1611219710000|2021-01-21 09:01:50|924.1|923.9|924.2|923.9|924.2|923.9|924.1|923.8|0
1611219720000|2021-01-21 09:02:00|924.1|923.8|924.4|923.9|924.5|923.9|924|923.8|1240
1611219730000|2021-01-21 09:02:10|924.5|924|924.4|923.9|924.7|924.2|924.4|923.7|2341
1611219740000|2021-01-21 09:02:20|924.3|923.8|924.3|923.9|924.3|924|924.1|923.7|218
1611219750000|2021-01-21 09:02:30|924.2|924|924.4|924|924.4|924|924.2|924|0
1611219770000|2021-01-21 09:02:50|924.5|924.1|924.7|924.2|924.8|924.4|924.5|924.1|590
1611219780000|2021-01-21 09:03:00|924.6|924|924.7|924.1|924.7|924.5|924.3|923.8|2972
1611219790000|2021-01-21 09:03:10|924.8|924.2|924.8|924.5|924.9|924.5|924.8|924.2|0
1611219800000|2021-01-21 09:03:20|924.9|924.4|925|924.7|925|924.7|924.8|924.3|0
1611219810000|2021-01-21 09:03:30|925.1|924.8|925|924.7|925.5|925|924.9|924.7|625
1611219820000|2021-01-21 09:03:40|925.2|924.8|925|924.7|925.2|924.9|925|924.6|300
1611219830000|2021-01-21 09:03:50|924.9|924.5|925|924.5|925|924.5|924.7|924.4|383
1611219840000|2021-01-21 09:04:00||924.4||924.3||924.4||924.3|0
1611219860000|2021-01-21 09:04:20|925.1|924.4|924.7|924.3|925.1|924.6|924.7|924.3|813
1611219870000|2021-01-21 09:04:30|924.8|924.4|924.8|924.3|924.9|924.5|924.7|924.2|807
1611219880000|2021-01-21 09:04:40|924.7|924.2|924.7|924.3|924.7|924.3|924.7|924.2|0
1611219890000|2021-01-21 09:04:50|924.6|924.2|924.9|924.3|924.9|924.3|924.6|924.2|0
1611219900000|2021-01-21 09:05:00|924.8||924.7||924.8||924.7||0
1611219910000|2021-01-21 09:05:10|924.8||924.9||924.9||924.8||0
1611219920000|2021-01-21 09:05:20|925|924.4|924.4|924|925.1|924.7|924.4|924|3297
1611219930000|2021-01-21 09:05:30|924.6|924.1|924.4|924|924.6|924.2|924.4|924|386
1611219940000|2021-01-21 09:05:40|924.3|923.9|924.2|923.7|924.3|923.9|924.1|923.7|5000
1611219950000|2021-01-21 09:05:50|924.1|923.8|924.4|923.8|924.4|923.8|924|923.8|0
1611219960000|2021-01-21 09:06:00||924||924||924||924|0
1611219970000|2021-01-21 09:06:10|924.3|924.1|924.6|924.3|924.6|924.3|924.2|924.1|1
1611219980000|2021-01-21 09:06:20|924.7|924.4|924.8|924.4|924.8|924.4|924.6|924.4|0
1611219990000|2021-01-21 09:06:30|924.6|924.3|924.2|923.8|924.6|924.3|924.1|923.8|500
1611220010000|2021-01-21 09:06:50|924.1|923.7|924|923.7|924.2|923.7|923.6|923.5|7747
1611220020000|2021-01-21 09:07:00|924.1|923.8|924.3|924|924.3|924|924.1|923.8|191
1611220030000|2021-01-21 09:07:10|924.1|923.8|924.1|923.7|924.1|923.8|924|923.7|1422
1611220040000|2021-01-21 09:07:20||923.8||923.9||923.9||923.8|0
1611220050000|2021-01-21 09:07:30|924|923.7|923.8|923.2|924.1|923.7|923.8|923.2|553
1611220060000|2021-01-21 09:07:40|923.7|923.3|923.7|923.3|923.7|923.3|923.6|923.2|0
1611220070000|2021-01-21 09:07:50|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|0
1611220080000|2021-01-21 09:08:00|923.9|923.7|924|923.7|924.1|923.7|923.9|923.7|717
1611220090000|2021-01-21 09:08:10|924.1|923.8|924|923.5|924.1|923.8|923.8|923.3|771
1611220100000|2021-01-21 09:08:20|923.9|923.4|924|923.5|924|923.5|923.7|923.4|1000
1611220110000|2021-01-21 09:08:30|923.9|923.6|924.1|923.8|924.1|923.9|923.9|923.5|1036
1611220120000|2021-01-21 09:08:40||923.7||923.7||923.8||923.7|0
1611220130000|2021-01-21 09:08:50|924.3|923.8|924.2|923.8|924.3|924|924.1|923.7|1231
1611220140000|2021-01-21 09:09:00|924.3||924.3||924.3||924.3||0
1611220150000|2021-01-21 09:09:10|924.4|923.9|924.6|924|924.7|924|924.4|923.9|0
1611220160000|2021-01-21 09:09:20|924.5||924.4||924.5||924.4||0
1611220170000|2021-01-21 09:09:30|924.5||924.3||924.5||924.3||0
1611220180000|2021-01-21 09:09:40|924.4|924.1|924.4|924.1|924.4|924.1|924.4|924.1|0
1611220190000|2021-01-21 09:09:50|924.5||924.6||924.6||924.5||0
1611220200000|2021-01-21 09:10:00|924.3|924.2|925|924.7|925|924.7|924.3|924.2|633
1611220210000|2021-01-21 09:10:10|924.9|924.8|925|924.7|925|924.8|924.9|924.7|0
1611220220000|2021-01-21 09:10:20|924.9|924.5|925|924.7|925|924.7|924.8|924.5|1463
1611220230000|2021-01-21 09:10:30|925.1|924.8|925.4|924.9|925.4|924.9|925.1|924.8|3000
1611220250000|2021-01-21 09:10:50|925.5|925|925.5|925.1|925.6|925.5|925.5|925|2045
1611220260000|2021-01-21 09:11:00|925.4|925|924.9|924.5|925.4|925|924.9|924.5|1472
1611220270000|2021-01-21 09:11:10|925|924.6|925.2|924.9|925.2|924.9|925|924.5|813
1611220280000|2021-01-21 09:11:20|925.3|925|925.4|925|925.4|925.1|925.3|925|600
1611220290000|2021-01-21 09:11:30|925.5|925.1|925.5|925|925.5|925.1|925.5|925|0
1611220300000|2021-01-21 09:11:40|925.4||925.3||925.4||925.3||0
1611220320000|2021-01-21 09:12:00|925.2|924.9|925.1|924.9|925.2|924.9|925|924.9|1972
1611220330000|2021-01-21 09:12:10|||||||||110
1611220340000|2021-01-21 09:12:20|925||925||925||925||0
1611220350000|2021-01-21 09:12:30|925.1|925|925|924.6|925.3|925|924.9|924.5|601
1611220360000|2021-01-21 09:12:40|924.9|924.7|925|924.8|925|924.8|924.9|924.7|53
1611220370000|2021-01-21 09:12:50|924.9|924.6|924.9|924.5|925|924.6|924.9|924.5|82
1611220380000|2021-01-21 09:13:00||924.6||924.6||924.6||924.6|500
1611220390000|2021-01-21 09:13:10|925|924.7|925.3|925|925.4|925.1|924.9|924.6|50
1611220400000|2021-01-21 09:13:20|925.4|925.1|925.8|925.5|925.9|925.5|925.4|925.1|1088
1611220410000|2021-01-21 09:13:30|925.9|925.6|925.9|925.7|926|925.8|925.9|925.6|3349
1611220420000|2021-01-21 09:13:40|926|925.8|925.7|925.4|926|925.8|925.7|925.4|383
1611220430000|2021-01-21 09:13:50|925.8|925.5|925.9|925.5|925.9|925.5|925.8|925.4|0
1611220440000|2021-01-21 09:14:00|925.8|925.3|925.7|925.3|925.8|925.3|925.6|925.3|476
1611220450000|2021-01-21 09:14:10||925.2||925.4||925.4||925.1|0
1611220460000|2021-01-21 09:14:20|925.6|925.5|925.7|925.3|925.7|925.5|925.5|925.2|1719
1611220470000|2021-01-21 09:14:30|925.8|925.4|925.8|925.5|925.8|925.5|925.8|925.4|0
1611220480000|2021-01-21 09:14:40|925.9|925.6|926|925.5|926|925.8|925.9|925.5|1998
1611220490000|2021-01-21 09:14:50|925.9||925.9||926||925.9||0
1611220500000|2021-01-21 09:15:00||925.7||925.3||925.7||925.3|87
1611220510000|2021-01-21 09:15:10|925.8|925.2|925.7|925.3|925.8|925.3|925.7|925.1|0
1611220520000|2021-01-21 09:15:20|925.6|925.4|925.7|925.4|925.7|925.4|925.6|925.4|0
1611220530000|2021-01-21 09:15:30|925.8|925.5|925.5|925.4|925.8|925.5|925.5|925.4|1130
1611220540000|2021-01-21 09:15:40|925.7|925.2|925.7|925.3|925.8|925.5|925.7|925.2|688
1611220550000|2021-01-21 09:15:50|925.6|925.2|925.5|925.1|925.7|925.3|925.5|925.1|0
1611220560000|2021-01-21 09:16:00|925.4|925|924.9|924.6|925.4|925|924.9|924.5|2224
1611220570000|2021-01-21 09:16:10|924.8|924.5|924.9|924.5|924.9|924.5|924.7|924.4|0
1611220580000|2021-01-21 09:16:20||924.4||924.4||924.5||924.3|0
1611220590000|2021-01-21 09:16:30|924.8|924.5|924.5|924.3|924.8|924.5|924.4|924.2|774
1611220600000|2021-01-21 09:16:40|924.6|924.4|924.7|924.4|924.8|924.4|924.6|924.4|0
1611220610000|2021-01-21 09:16:50|924.8||924.7||924.8||924.7||0
1611220620000|2021-01-21 09:17:00|924.8|924.5|925.1|924.6|925.1|924.6|924.8|924.5|216
1611220630000|2021-01-21 09:17:10|925||924.9||925||924.9||0
1611220640000|2021-01-21 09:17:20|925||925.1||925.1||925||0
1611220650000|2021-01-21 09:17:30|925|924.7|924.9|924.7|925.2|924.9|924.9|924.7|645
1611220660000|2021-01-21 09:17:40|924.8|924.5|924.7|924.5|924.9|924.5|924.5|924.2|1298
1611220670000|2021-01-21 09:17:50|924.8|924.6|925|924.8|925.2|924.9|924.8|924.5|1109
1611220680000|2021-01-21 09:18:00|925.1|924.9|924.8|924.6|925.2|924.9|924.8|924.6|1618
1611220690000|2021-01-21 09:18:10|924.9|924.8|925|924.8|925.1|924.8|924.9|924.8|44
1611220700000|2021-01-21 09:18:20|924.9|924.6|925|924.5|925|924.6|924.8|924.4|6
1611220710000|2021-01-21 09:18:30|924.9|924.6|925|924.5|925|924.8|924.8|924.5|218
1611220750000|2021-01-21 09:19:10|925.1|924.6|925.1|924.7|925.1|924.7|925.1|924.6|0
1611220760000|2021-01-21 09:19:20|925.2|924.8|925.3|924.9|925.3|924.9|925.1|924.8|1
1611220780000|2021-01-21 09:19:40|925.2|924.7|924.5|924.3|925.2|924.7|924.5|924.3|7394
1611220790000|2021-01-21 09:19:50|924.6|924.4|924.6|924.3|924.7|924.5|924.6|924.3|348
1611220800000|2021-01-21 09:20:00|924.5|924.2|924.6|924.3|924.6|924.3|924.4|924.2|0
1611220810000|2021-01-21 09:20:10|924.7|924.4|924.8|924.5|924.8|924.6|924.6|924.3|2555
1611220820000|2021-01-21 09:20:20|924.9|924.6|925|924.5|925|924.6|924.8|924.5|0
1611220830000|2021-01-21 09:20:30|924.9|924.6|924.8|924.4|924.9|924.6|924.6|924.3|216
1611220840000|2021-01-21 09:20:40|924.7|924.5|924.6|924.3|924.7|924.5|924.6|924.2|0
1611220850000|2021-01-21 09:20:50|924.7|924.4|924.6|924.3|924.8|924.4|924.6|924.3|0
1611220860000|2021-01-21 09:21:00|924.5|924.2|924.5|924.1|924.5|924.2|924.2|924|937
1611220880000|2021-01-21 09:21:20|924.4|924|924|923.8|924.4|924|923.9|923.8|8799
1611220890000|2021-01-21 09:21:30|924.1||924.1||924.1||924.1||60
1611220900000|2021-01-21 09:21:40|924|923.7|923.9|923.7|924.1|923.7|923.9|923.6|490
1611220910000|2021-01-21 09:21:50|924||924||924||924||0
1611220920000|2021-01-21 09:22:00|923.9|923.6|923.9|923.6|923.9|923.6|923.7|923.3|2297
1611220940000|2021-01-21 09:22:20|924|923.7|924.1|923.8|924.2|924|924|923.7|729
1611220950000|2021-01-21 09:22:30|924|923.7|924.1|923.8|924.1|923.8|924|923.7|0
1611220960000|2021-01-21 09:22:40|924.2|923.7|924|923.8|924.2|923.8|923.9|923.7|369
1611220970000|2021-01-21 09:22:50||923.7||923.7||923.8||923.7|0
1611220980000|2021-01-21 09:23:00|924.1|923.8|924|923.7|924.2|924|923.9|923.7|1931
1611220990000|2021-01-21 09:23:10|923.9|923.6|923.7|923.4|923.9|923.6|923.6|923.4|333
1611221000000|2021-01-21 09:23:20|923.6|923.5|923.2|922.9|923.6|923.5|923.1|922.8|1842
1611221010000|2021-01-21 09:23:30|923.3|923|923.3|923.1|923.3|923.1|923.3|923|0
1611221020000|2021-01-21 09:23:40|923.2|923|923.2|922.9|923.3|923|923.2|922.9|0
1611221030000|2021-01-21 09:23:50|923.1|922.7|923.1|922.7|923.1|922.8|923|922.6|0
1611221050000|2021-01-21 09:24:10|923|922.8|922.7|922.5|923.1|922.9|922.7|922.5|580
1611221060000|2021-01-21 09:24:20|922.6|922.4|922.3|922.1|922.6|922.4|922.2|921.8|6122
1611221070000|2021-01-21 09:24:30|922.2|921.9|921.5|921.3|922.3|921.9|921.5|921.2|6231
1611221080000|2021-01-21 09:24:40|921.4|921.2|921.4|921.1|921.4|921.2|921.4|921|0
1611221090000|2021-01-21 09:24:50|921.5|921.2|921.6|921.1|921.7|921.3|921.4|921.1|780
1611221100000|2021-01-21 09:25:00|921.5|921.2|921.5|921.2|921.7|921.4|921.5|921.2|0
1611221110000|2021-01-21 09:25:10||921.1||921.2||921.3||921.1|0
1611221120000|2021-01-21 09:25:20|921.6|921.3|921.4|921|921.7|921.4|921.2|921|7494
1611221130000|2021-01-21 09:25:30|921.3|921.1|921.3|921|921.6|921.4|921.1|920.9|3083
1611221140000|2021-01-21 09:25:40|921.2|920.9|921.4|921.2|921.5|921.2|920.9|920.7|14169
1611221150000|2021-01-21 09:25:50|921.3|921.1|921.3|921|921.3|921.1|921.3|921|0
1611221160000|2021-01-21 09:26:00|921.5|921.1|921.6|921.3|921.7|921.4|921.4|921.1|4653
1611221170000|2021-01-21 09:26:10|921.7|921.4|921.8|921.5|921.8|921.5|921.7|921.4|0
1611221180000|2021-01-21 09:26:20|921.9|921.6|922.2|922.1|922.2|922.1|921.9|921.6|2823
1611221190000|2021-01-21 09:26:30||921.9||921.9||921.9||921.9|278
1611221200000|2021-01-21 09:26:40|922.3|922|922.9|922.5|923|922.6|922.3|922|2416
1611221210000|2021-01-21 09:26:50|922.8|922.4|922.4|922.3|922.8|922.4|922.4|922.3|3613
1611221220000|2021-01-21 09:27:00|922.3|922.2|922.4|922.1|922.4|922.2|922.3|921.9|994
1611221230000|2021-01-21 09:27:10|922.3|921.9|922.3|921.9|922.4|922.1|922|921.9|822
1611221240000|2021-01-21 09:27:20|922.2|921.8|922.1|921.7|922.2|921.8|922|921.7|0
1611221250000|2021-01-21 09:27:30|922|921.6|921.9|921.3|922|921.6|921.9|921.3|0
1611221260000|2021-01-21 09:27:40||921.4||921.5||921.5||921.4|2700
1611221270000|2021-01-21 09:27:50|921.8|921.4|921.7|921.3|921.8|921.4|921.6|921.3|0
1611221290000|2021-01-21 09:28:10|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.3|1355
1611221300000|2021-01-21 09:28:20|921.7|921.3|921.6|921.4|921.7|921.4|921.6|921.3|0
1611221310000|2021-01-21 09:28:30|921.7|921.5|921.8|921.4|921.9|921.6|921.6|921.3|2775
1611221330000|2021-01-21 09:28:50||921.3||921.4||921.4||921.3|0
1611221340000|2021-01-21 09:29:00|921.7|921.3|921.6|921.3|921.7|921.3|921.6|921.3|0
1611221350000|2021-01-21 09:29:10|921.5|921.2|921.2|921|921.8|921.5|921.2|921|1066
1611221360000|2021-01-21 09:29:20|921.3|921.1|921.2|921|921.4|921.1|921.2|921|440
1611221370000|2021-01-21 09:29:30|921.3|921.1|921.5|921.1|921.5|921.1|921.3|921.1|0
1611221380000|2021-01-21 09:29:40|921.4|921.2|921.5|921.3|921.5|921.3|921.4|921.2|0
1611221400000|2021-01-21 09:30:00|921.7|921.4|922.1|921.7|922.1|921.9|921.7|921.4|2771
1611221410000|2021-01-21 09:30:10|922|921.6|921.7|921.3|922|921.6|921.7|921.3|0
1611221420000|2021-01-21 09:30:20|921.6|921.2|921.3|921|921.6|921.2|921.3|921|1194
1611221430000|2021-01-21 09:30:30|921.2|920.9|921.4|921|921.5|921.3|921.1|920.7|5579
1611221440000|2021-01-21 09:30:40||920.9||920.8||920.9||920.8|0
1611221450000|2021-01-21 09:30:50|921.3|920.9|921.3|920.9|921.3|920.9|921.2|920.9|1249
1611221460000|2021-01-21 09:31:00|921.2|921|921.6|921.3|921.6|921.3|921.2|921|2022
1611221470000|2021-01-21 09:31:10|921.5|921.2|921.5|921.1|921.5|921.2|921.2|920.9|2000
1611221480000|2021-01-21 09:31:20|921.4|921|921.1|920.8|921.4|921|921.1|920.7|0
1611221490000|2021-01-21 09:31:30|921.2||921.3||921.3||921.2||0
1611221500000|2021-01-21 09:31:40|921.4|921|921.6|921.1|921.6|921.1|921.4|921|0
1611221510000|2021-01-21 09:31:50|921.7|921.2|921.7|921.3|921.7|921.3|921.7|921.2|0
1611221520000|2021-01-21 09:32:00|921.5|921.5|922.2|921.7|922.2|921.7|921.5|921.4|406
1611221530000|2021-01-21 09:32:10|922.1|921.6|921.6|921.3|922.1|921.6|921.6|921.3|1691
1611221540000|2021-01-21 09:32:20|921.7|921.4|921.9|921.5|921.9|921.6|921.7|921.4|216
1611221550000|2021-01-21 09:32:30|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1611221560000|2021-01-21 09:32:40||921.5||921.5||921.5||921.5|0
1611221570000|2021-01-21 09:32:50|921.7|921.4|921.7|921.3|921.8|921.4|921.7|921.3|0
1611221580000|2021-01-21 09:33:00|921.8|921.4|921.8|921.5|921.8|921.5|921.7|921.4|0
1611221590000|2021-01-21 09:33:10|921.7|921.4|922|921.7|922.3|922.1|921.7|921.4|1882
1611221600000|2021-01-21 09:33:20|922.1|921.8|922.3|921.8|922.3|922.1|922|921.7|329
1611221610000|2021-01-21 09:33:30|922.4||922.2||922.4||922.2||0
1611221620000|2021-01-21 09:33:40|922.3||922.3||922.3||922.1||0
1611221630000|2021-01-21 09:33:50|922.4|922|922.5|922|922.5|922.2|922.4|922|100
1611221640000|2021-01-21 09:34:00|922.6|922.1|922.7|922.4|922.9|922.6|922.5|922|1388
1611221650000|2021-01-21 09:34:10|922.6|922.3|922.7|922.5|922.7|922.6|922.6|922.3|30
1611221670000|2021-01-21 09:34:30|922.8|922.6|922.9|922.5|923|922.7|922.8|922.5|264
1611221680000|2021-01-21 09:34:40|922.8|922.6|922.7|922.5|922.8|922.6|922.6|922.5|215
1611221690000|2021-01-21 09:34:50|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1131
1611221700000|2021-01-21 09:35:00|922.8|922.5|922.9|922.6|923|922.8|922.7|922.4|2680
1611221710000|2021-01-21 09:35:10|922.8|922.5|922|921.7|922.8|922.5|922|921.6|6785
1611221720000|2021-01-21 09:35:20|922.1|921.8|922.1|921.7|922.3|921.9|922.1|921.7|439
1611221730000|2021-01-21 09:35:30|922.2|921.9|922.1|921.9|922.4|922.2|922.1|921.9|2711
1611221740000|2021-01-21 09:35:40|922|921.7|922|921.8|922.3|922.1|921.8|921.5|5283
1611221750000|2021-01-21 09:35:50|922.1|921.9|921.9|921.7|922.2|921.9|921.8|921.5|699
1611221760000|2021-01-21 09:36:00|922|921.8|922|921.6|922.1|921.9|921.8|921.3|5959
1611221770000|2021-01-21 09:36:10|922.1|921.7|922.3|921.8|922.3|921.8|922.1|921.7|0
1611221780000|2021-01-21 09:36:20|922.2||922.1||922.2||922.1||0
1611221790000|2021-01-21 09:36:30|922|921.7|922.3|921.8|922.3|921.8|922|921.7|0
1611221800000|2021-01-21 09:36:40||921.9||922||922||921.9|0
1611221810000|2021-01-21 09:36:50|922.4|922.1|922.3|922|922.4|922.2|922.3|922|958
1611221820000|2021-01-21 09:37:00|922.2|921.9|922.3|921.9|922.3|922|922.1|921.9|435
1611221840000|2021-01-21 09:37:20|922.2|921.8|921.7|921.5|922.2|921.8|921.7|921.5|218
1611221860000|2021-01-21 09:37:40|921.8|921.6|921.8|921.6|921.8|921.6|921.7|921.5|0
1611221870000|2021-01-21 09:37:50|921.7|921.5|921.7|921.4|921.8|921.5|921.7|921.4|635
1611221880000|2021-01-21 09:38:00|921.8|921.5|921.8|921.5|921.8|921.5|921.8|921.5|0
1611221890000|2021-01-21 09:38:10|922|921.6|921.5|921.2|922|921.6|921.5|921.1|2871
1611221900000|2021-01-21 09:38:20|921.4||921.4||921.4||921.4||0
1611221910000|2021-01-21 09:38:30|921.5|921.3|921.5|921.2|921.5|921.3|921.4|921.1|9
1611221920000|2021-01-21 09:38:40||921.3||921.3||921.4||921.3|132
1611221940000|2021-01-21 09:39:00|921.6|921.4|921.7|921.3|921.9|921.7|921.6|921.3|1195
1611221970000|2021-01-21 09:39:30|921.6|921.2|921.7|921.5|921.7|921.5|921.5|921.2|469
1611221980000|2021-01-21 09:39:40|921.8|921.6|921.7|921.5|921.8|921.7|921.7|921.5|945
1611221990000|2021-01-21 09:39:50|921.6|921.6|921.5|921.2|921.6|921.6|921.5|921.2|787
1611222000000|2021-01-21 09:40:00|921.6|921.3|921.7|921.3|921.7|921.3|921.6|921.3|0
1611222030000|2021-01-21 09:40:30|921.6|921.2|921.1|920.9|921.6|921.2|921.1|920.8|23471
1611222040000|2021-01-21 09:40:40|921|920.8|920.9|920.6|921.1|920.9|920.8|920.6|3431
1611222050000|2021-01-21 09:40:50|920.8|920.7|920.8|920.6|920.8|920.7|920.8|920.6|0
1611222060000|2021-01-21 09:41:00|920.7|920.5|920.6|920.4|920.8|920.5|920.6|920.3|11802
1611222070000|2021-01-21 09:41:10|920.5|920.3|920.4|920.1|920.6|920.4|920.4|920.1|2764
1611222080000|2021-01-21 09:41:20|920.3|920.2|920.3|920.2|920.3|920.2|920.3|920.2|0
1611222090000|2021-01-21 09:41:30|920.4||920.5||920.5||920.4||2
1611222100000|2021-01-21 09:41:40|920.6|920.3|920.7|920.4|920.9|920.6|920.6|920.3|2203
1611222110000|2021-01-21 09:41:50|920.6|920.3|920.6|920.4|920.7|920.4|920.6|920.3|0
1611222120000|2021-01-21 09:42:00|920.7|920.5|920.8|920.5|921.1|920.6|920.7|920.4|930
1611222130000|2021-01-21 09:42:10||920.6||920.5||920.6||920.5|25
1611222140000|2021-01-21 09:42:20|920.7|920.6|920.5|920.2|920.7|920.6|920.5|920.2|660
1611222150000|2021-01-21 09:42:30|920.4|920.1|920.4|920.1|920.5|920.1|920.3|920|0
1611222170000|2021-01-21 09:42:50|920.5||920.5||920.6||920.5||0
1611222180000|2021-01-21 09:43:00|920.6|920.2|920.5|920.2|920.7|920.4|920.5|920.2|3313
1611222190000|2021-01-21 09:43:10|920.4|920.1|920.7|920.3|920.7|920.3|920.3|920|1100
1611222200000|2021-01-21 09:43:20|920.5|920.5|920.8|920.3|920.9|920.5|920.5|920.3|627
1611222210000|2021-01-21 09:43:30|920.9||920.8||920.9||920.8||0
1611222230000|2021-01-21 09:43:50|920.7|920.2|920.6|920.3|920.7|920.3|920.5|920.1|0
1611222240000|2021-01-21 09:44:00|920.7||920.6||920.7||920.6||0
1611222250000|2021-01-21 09:44:10|920.8|920.4|920.8|920.5|920.9|920.6|920.7|920.4|3600
1611222260000|2021-01-21 09:44:20||920.4||920.5||920.5||920.3|593
1611222270000|2021-01-21 09:44:30|920.9|920.7|920.9|920.7|920.9|920.7|920.9|920.7|0
1611222280000|2021-01-21 09:44:40|920.8|920.6|921|920.7|921|920.7|920.8|920.3|2412
1611222290000|2021-01-21 09:44:50|920.9|920.6|920.9|920.5|920.9|920.6|920.9|920.5|1367
1611222300000|2021-01-21 09:45:00|921|920.6|921.1|920.7|921.3|920.9|921|920.6|963
1611222310000|2021-01-21 09:45:10|921.2||921.1||921.2||921.1||52
1611222330000|2021-01-21 09:45:30|921|920.6|920.9|920.5|921|920.6|920.8|920.5|0
1611222350000|2021-01-21 09:45:50|920.8|920.4|920.5|920.2|920.8|920.4|920.5|920.2|1015
1611222360000|2021-01-21 09:46:00|920.6|920.3|920.5|920.1|920.7|920.3|920.5|920.1|0
1611222370000|2021-01-21 09:46:10|920.6|920.2|920.4|920.1|920.6|920.3|920.4|920.1|1155
1611222380000|2021-01-21 09:46:20|920.5|920|920.3|920.1|920.5|920.1|920.3|920|0
1611222390000|2021-01-21 09:46:30|920.5|920.2|921|920.7|921|920.8|920.3|920|11535
1611222400000|2021-01-21 09:46:40|920.9|920.6|920.8|920.5|920.9|920.6|920.8|920.5|0
1611222410000|2021-01-21 09:46:50|920.7||920.8||920.8||920.7||183
1611222420000|2021-01-21 09:47:00|920.7|920.4|920.5|920.3|920.7|920.4|920.5|920.3|600
1611222430000|2021-01-21 09:47:10|920.4|920.2|920.7|920.1|920.7|920.2|920.3|920|2419
1611222440000|2021-01-21 09:47:20|920.6||920.5||920.6||920.5||0
1611222450000|2021-01-21 09:47:30|920.4|920|920.5|920.1|920.6|920.3|920.3|920|1095
1611222460000|2021-01-21 09:47:40|920.4|920|920.5|920.1|920.5|920.1|920.3|920|600
1611222470000|2021-01-21 09:47:50|920.4||920.5||920.5||920.4||0
1611222480000|2021-01-21 09:48:00|920.4|920|920.3|920|920.4|920|920.3|920|0
1611222490000|2021-01-21 09:48:10|920.4|920.1|920.2|920|920.4|920.1|920.2|920|0
1611222520000|2021-01-21 09:48:40|920.4|920.1|920.7|920.5|920.7|920.5|920.3|920.1|3553
1611222530000|2021-01-21 09:48:50|920.6|920.4|920.3|920|920.6|920.4|920.3|920|979
1611222540000|2021-01-21 09:49:00||920.1||920.1||920.1||920.1|0
1611222570000|2021-01-21 09:49:30|920.4|920.2|920.7|920.3|920.7|920.3|920.4|920.2|944
1611222580000|2021-01-21 09:49:40|920.5|920.2|920.5|920.3|920.5|920.3|920.4|920.2|25
1611222590000|2021-01-21 09:49:50|920.6|920.5|920.6|920.3|920.8|920.5|920.4|920.2|10968
1611222600000|2021-01-21 09:50:00|920.5|920.2|920.4|920.1|920.5|920.3|920.3|920.1|1222
1611222610000|2021-01-21 09:50:10|920.3|920|920.3|920|920.4|920|920.2|920|600
1611222620000|2021-01-21 09:50:20|920.2|919.9|919.7|919.5|920.3|920.2|919.7|919.3|47473
1611222630000|2021-01-21 09:50:30|919.6|919.4|919.4|919.3|919.6|919.4|919.2|919|2579
1611222640000|2021-01-21 09:50:40|919.5|919.2|919.5|919.1|919.5|919.2|919.3|919.1|744
1611222650000|2021-01-21 09:50:50|919.6|919.2|919.6|919.3|919.8|919.5|919.5|919.2|8600
1611222660000|2021-01-21 09:51:00|919.5|919.2|919.5|919.2|919.5|919.2|919.4|919.2|0
1611222670000|2021-01-21 09:51:10|919.4|919.3|919.4|919.1|919.4|919.3|919.4|919.1|0
1611222690000|2021-01-21 09:51:30|919.3|919|919.3|919|919.3|919|919.1|919|273
1611222700000|2021-01-21 09:51:40|919.2|918.9|919|918.8|919.2|918.9|918.9|918.7|56506
1611222710000|2021-01-21 09:51:50|919.1|918.9|919.6|919.4|919.9|919.4|919.1|918.9|1526
1611222720000|2021-01-21 09:52:00|919.5|919.3|919.5|919.2|919.5|919.3|919.5|919.2|0
1611222730000|2021-01-21 09:52:10|919.6||919.6||919.6||919.6||0
1611222740000|2021-01-21 09:52:20|919.5||919.5||919.5||919.5||0
1611222750000|2021-01-21 09:52:30|919.4|919.1|919.5|919.4|919.5|919.4|919.3|919|1
1611222760000|2021-01-21 09:52:40|919.7|919.3|919.4|919.1|919.7|919.3|919.4|919.1|1591
1611222770000|2021-01-21 09:52:50|919.3|919.2|919.3|919.1|919.3|919.2|919.3|919.1|0
1611222780000|2021-01-21 09:53:00||919.2||919.1||919.2||919.1|300
1611222790000|2021-01-21 09:53:10|919.2|919|919.2|919|919.3|919|919.2|918.8|1234
1611222800000|2021-01-21 09:53:20|919.1||919.1||919.1||919.1||2
1611222810000|2021-01-21 09:53:30|919.2|919.1|919.3|919.1|919.3|919.1|919.2|919.1|787
1611222820000|2021-01-21 09:53:40|919.2|919.2|919.1|918.8|919.2|919.2|919|918.6|1100
1611222830000|2021-01-21 09:53:50|919|918.7|918.9|918.7|919|918.7|918.9|918.7|1749
1611222840000|2021-01-21 09:54:00|919.1|918.8|919.2|918.9|919.2|918.9|919.1|918.8|729
1611222850000|2021-01-21 09:54:10|919.1||919.1||919.2||919.1||100
1611222860000|2021-01-21 09:54:20|919.2|919|919|918.9|919.2|919.1|919|918.9|600
1611222870000|2021-01-21 09:54:30||918.7||918.7||918.7||918.7|0
1611222880000|2021-01-21 09:54:40|919.1|918.8|919.6|919.3|919.6|919.3|919.1|918.8|4616
1611222890000|2021-01-21 09:54:50|919.5|919.2|919.5|919.2|919.5|919.3|919.3|919.1|2521
1611222900000|2021-01-21 09:55:00|919.6|919.3|919.7|919.4|919.9|919.6|919.6|919.3|1701
1611222910000|2021-01-21 09:55:10|919.8|919.3|919.2|918.9|919.8|919.4|919.2|918.9|1290
1611222920000|2021-01-21 09:55:20|919.1||919.2||919.2||919.1||0
1611222950000|2021-01-21 09:55:50|919.1||919.2||919.2||919.1||0
1611222960000|2021-01-21 09:56:00|919.1|919|919.2|919|919.2|919|919.1|919|0
1611222970000|2021-01-21 09:56:10|919.1|918.9|918.9|918.6|919.1|918.9|918.9|918.6|1050
1611222980000|2021-01-21 09:56:20|918.8|918.5|918.7|918.4|918.9|918.5|918.7|918.4|123
1611222990000|2021-01-21 09:56:30|918.6|918.5|918.9|918.7|918.9|918.7|918.5|918.5|3621
1611223000000|2021-01-21 09:56:40|918.8|918.6|918.8|918.5|918.9|918.7|918.8|918.5|0
1611223010000|2021-01-21 09:56:50|918.9|918.6|918.8|918.5|919.1|918.7|918.8|918.5|977
1611223020000|2021-01-21 09:57:00|918.7|918.6|918.8|918.5|918.8|918.7|918.7|918.5|0
1611223040000|2021-01-21 09:57:20|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|0
1611223060000|2021-01-21 09:57:40|918.7|918.4|918.6|918.4|918.7|918.4|918.6|918.4|270
1611223070000|2021-01-21 09:57:50||918.5||918.4||918.5||918.4|0
1611223080000|2021-01-21 09:58:00|918.5|918.5|918.7|918.4|918.8|918.5|918.5|918.4|5473
1611223090000|2021-01-21 09:58:10|918.8|918.5|918.8|918.5|918.8|918.5|918.7|918.4|0
1611223100000|2021-01-21 09:58:20|918.7|918.4|918.7|918.4|918.8|918.5|918.7|918.4|150
1611223110000|2021-01-21 09:58:30|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|0
1611223120000|2021-01-21 09:58:40|918.8|918.5|918.7|918.4|918.8|918.5|918.6|918.4|1
1611223130000|2021-01-21 09:58:50|918.8|918.5|918.8|918.5|918.8|918.5|918.7|918.4|628
1611223140000|2021-01-21 09:59:00|918.9|918.6|919|918.8|919.1|918.8|918.9|918.6|466
1611223150000|2021-01-21 09:59:10|919.1|918.9|919.1|918.8|919.3|918.9|919.1|918.8|818
1611223170000|2021-01-21 09:59:30|919.2|918.9|919.7|919.2|919.8|919.2|919.2|918.9|2084
1611223180000|2021-01-21 09:59:40|919.6|919.1|919.4|919|919.6|919.1|919.4|919|825
1611223190000|2021-01-21 09:59:50|919.5|919.1|919.3|919|919.6|919.2|919.3|919|1196
1611223200000|2021-01-21 10:00:00|919.2|918.9|919.4|919.2|919.5|919.2|919.2|918.9|0
1611223210000|2021-01-21 10:00:10|919.3|919.1|919.4|919.2|919.4|919.2|919.3|919|0
1611223220000|2021-01-21 10:00:20|919.5|919.3|919.7|919.2|919.7|919.4|919.5|919.2|588
1611223230000|2021-01-21 10:00:30|919.2|919.1|919.4|919.2|919.7|919.3|919.2|919|8309
1611223240000|2021-01-21 10:00:40|919.5|919.1|919.7|919.4|920|919.6|919.5|919.1|2745
1611223250000|2021-01-21 10:00:50|919.6|919.3|919.5|919.2|919.6|919.3|919.5|919.2|0
1611223260000|2021-01-21 10:01:00|919.4|919.1|919.4|919.2|919.5|919.2|919.4|919.1|0
1611223270000|2021-01-21 10:01:10|919.5|919.3|919.9|919.6|920|919.9|919.5|919.1|2227
1611223280000|2021-01-21 10:01:20|919.8|919.5|919.8|919.4|919.8|919.5|919.8|919.4|0
1611223290000|2021-01-21 10:01:30||919.5||919.6||919.7||919.5|215
1611223300000|2021-01-21 10:01:40||919.5||919.6||919.6||919.5|30
1611223310000|2021-01-21 10:01:50|919.9|919.7|919.7|919.5|920.1|919.9|919.7|919.5|2817
1611223320000|2021-01-21 10:02:00|919.6|919.4|919.6|919.4|919.7|919.4|919.6|919.3|0
1611223330000|2021-01-21 10:02:10|919.7|919.3|919.6|919.2|919.7|919.4|919.6|919.2|0
1611223340000|2021-01-21 10:02:20|919.5|919.1|919.4|919.1|919.5|919.1|919.4|919.1|0
1611223360000|2021-01-21 10:02:40|919.3|919.2|919.4|919.1|919.5|919.2|919.3|919.1|300
1611223370000|2021-01-21 10:02:50|919.3|919|919.3|919|919.3|919.1|919.3|919|0
1611223380000|2021-01-21 10:03:00|919.4|919.1|919.5|919.3|919.5|919.3|919.4|919.1|511
1611223390000|2021-01-21 10:03:10|919.4|919.2|919.3|919.1|919.4|919.2|919.2|919.1|217
1611223400000|2021-01-21 10:03:20|919.2|919|919.2|919.1|919.2|919.1|919.1|919|1368
1611223410000|2021-01-21 10:03:30||919||919||919||919|0
1611223420000|2021-01-21 10:03:40|919.3|919.1|919|918.7|919.4|919.1|918.9|918.6|2685
1611223430000|2021-01-21 10:03:50|918.9||918.9||918.9||918.9||10
1611223440000|2021-01-21 10:04:00|919|918.8|919.4|919.1|919.5|919.2|919|918.8|3488
1611223450000|2021-01-21 10:04:10|919.3|919|919.2|918.9|919.3|919|919.2|918.9|279
1611223470000|2021-01-21 10:04:30|919.1|918.8|919.2|918.9|919.4|919|919.1|918.8|0
1611223480000|2021-01-21 10:04:40|919.3|919|919.4|919|919.4|919.1|919.3|918.9|824
1611223490000|2021-01-21 10:04:50|919.5||919.3||919.5||919.3||0
1611223500000|2021-01-21 10:05:00|919.4||919.3||919.4||919.3||251
1611223510000|2021-01-21 10:05:10|919.2|919.1|919.4|919.1|919.5|919.2|919.2|919.1|1311
1611223520000|2021-01-21 10:05:20|919.5|919.2|919.5|919.3|919.8|919.5|919.5|919.2|1
1611223530000|2021-01-21 10:05:30|919.4|919.2|919.3|919|919.4|919.2|919.2|919|482
1611223540000|2021-01-21 10:05:40||919.1||919.1||919.1||919.1|0
1611223550000|2021-01-21 10:05:50|919.4|919.2|919.5|919.1|919.6|919.3|919.4|919.1|217
1611223560000|2021-01-21 10:06:00|919.4|919|919.1|918.8|919.4|919|919.1|918.8|370
1611223570000|2021-01-21 10:06:10|919.2||919.2||919.2||919.1||0
1611223580000|2021-01-21 10:06:20|919.1|918.9|919.2|918.9|919.2|918.9|919|918.9|532
1611223590000|2021-01-21 10:06:30|919.1|919|919.2|919|919.3|919.1|919.1|919|1105
1611223600000|2021-01-21 10:06:40|919.1|918.9|919.2|919|919.2|919|918.9|918.7|2468
1611223610000|2021-01-21 10:06:50||918.9||918.9||919||918.9|0
1611223620000|2021-01-21 10:07:00||919||918.9||919||918.9|0
1611223630000|2021-01-21 10:07:10|919.1|918.8|919.2|918.8|919.2|918.8|919.1|918.8|0
1611223640000|2021-01-21 10:07:20|919.3|918.9|919.1|918.6|919.5|919.2|919.1|918.6|12699
1611223650000|2021-01-21 10:07:30|919|918.5|919|918.5|919|918.5|918.8|918.5|0
1611223660000|2021-01-21 10:07:40|918.9|918.6|919|918.7|919|918.7|918.9|918.6|0
1611223670000|2021-01-21 10:07:50|919.1|918.8|918.8|918.6|919.1|918.8|918.8|918.6|3000
1611223680000|2021-01-21 10:08:00|918.9|918.7|918.9|918.7|919|918.7|918.9|918.6|0
1611223690000|2021-01-21 10:08:10|918.8|918.6|918.9|918.7|918.9|918.7|918.8|918.6|0
1611223700000|2021-01-21 10:08:20|919|918.6|919.2|918.9|919.3|919.1|919|918.6|2267
1611223710000|2021-01-21 10:08:30|919.3|919|919.1|918.7|919.3|919|919.1|918.7|834
1611223720000|2021-01-21 10:08:40||918.8||918.7||918.8||918.7|0
1611223730000|2021-01-21 10:08:50|919|918.6|918.8|918.5|919|918.6|918.8|918.5|0
1611223740000|2021-01-21 10:09:00||918.6||918.7||918.7||918.6|0
1611223750000|2021-01-21 10:09:10|918.9|918.6|919|918.7|919.1|918.9|918.9|918.6|488
1611223760000|2021-01-21 10:09:20|918.9||918.9||919||918.9||0
1611223770000|2021-01-21 10:09:30|919|918.8|919|918.7|919|918.8|919|918.7|0
1611223780000|2021-01-21 10:09:40|918.9|918.8|918.8|918.6|918.9|918.8|918.7|918.6|626
1611223790000|2021-01-21 10:09:50|918.7|918.5|918.8|918.5|918.8|918.5|918.5|918.4|1068
1611223800000|2021-01-21 10:10:00|918.9|918.4|918.9|918.6|918.9|918.8|918.9|918.4|1196
1611223810000|2021-01-21 10:10:10|918.8|918.5|918.7|918.5|918.8|918.5|918.6|918.4|1192
1611223830000|2021-01-21 10:10:30|919|918.6|919|918.8|919.1|918.9|918.8|918.5|11290
1611223840000|2021-01-21 10:10:40|919.1|918.9|919.3|919|919.3|919.1|919.1|918.9|892
1611223850000|2021-01-21 10:10:50||919.1||919.1||919.1||919.1|626
1611223860000|2021-01-21 10:11:00|919.2|919.2|919.3|919|919.3|919.2|919.2|918.9|2517
1611223880000|2021-01-21 10:11:20|919.4|919.1|919.5|919.2|919.5|919.2|919.4|919.1|463
1611223890000|2021-01-21 10:11:30|919.6|919.3|919.7|919.4|919.8|919.4|919.5|919.2|0
1611223900000|2021-01-21 10:11:40|919.6|919.3|919.5|919.2|919.7|919.4|919.5|919.2|263
1611223910000|2021-01-21 10:11:50|919.4|919.1|919.3|919|919.4|919.1|919.3|919|1614
1611223920000|2021-01-21 10:12:00|919.2|918.9|919.1|918.8|919.3|918.9|919.1|918.8|0
1611223930000|2021-01-21 10:12:10|919.2||919||919.2||919||0
1611223940000|2021-01-21 10:12:20||918.9||918.8||918.9||918.8|0
1611223950000|2021-01-21 10:12:30|918.9|918.7|918.9|918.6|919|918.7|918.9|918.6|217
1611223980000|2021-01-21 10:13:00|919.1|918.9|919.4|919.2|919.4|919.2|919|918.5|30838
1611223990000|2021-01-21 10:13:10|919.5|919.3|919.5|919.2|920|919.9|919.5|919.2|1340
1611224000000|2021-01-21 10:13:20|919.6|919.3|919.7|919.4|919.9|919.6|919.6|919.3|3095
1611224010000|2021-01-21 10:13:30||919.5||919.5||919.5||919.5|0
1611224020000|2021-01-21 10:13:40|919.6|919.4|919.7|919.4|919.8|919.4|919.6|919.3|1395
1611224030000|2021-01-21 10:13:50|919.8|919.5|920.1|919.8|920.2|919.8|919.8|919.5|460
1611224040000|2021-01-21 10:14:00|920|919.7|920.3|920|920.3|920.1|920|919.7|12000
1611224050000|2021-01-21 10:14:10|920.2|919.8|920.2|919.8|920.2|919.8|920.2|919.7|3500
1611224060000|2021-01-21 10:14:20|920.3|920.2|920.3|919.9|920.4|920.2|920.1|919.8|2500
1611224070000|2021-01-21 10:14:30|920.2|919.8|920.1|919.6|920.2|919.8|920.1|919.6|524
1611224080000|2021-01-21 10:14:40||919.5||919.6||919.6||919.5|0
1611224090000|2021-01-21 10:14:50|920.2|919.7|920.4|920|920.4|920|920.1|919.7|2249
1611224100000|2021-01-21 10:15:00||920.1||920.2||920.2||920.1|0
1611224110000|2021-01-21 10:15:10|920.3|920.1|919.9|919.6|920.3|920.2|919.9|919.6|1984
1611224120000|2021-01-21 10:15:20|919.8||919.9||919.9||919.8||0
1611224140000|2021-01-21 10:15:40|919.8|919.5|920|919.7|920|919.7|919.6|919.2|4340
1611224150000|2021-01-21 10:15:50|919.9|919.6|919.7|919.4|920|919.6|919.7|919.4|309
1611224160000|2021-01-21 10:16:00|919.8|919.5|919.9|919.6|919.9|919.6|919.8|919.5|18
1611224170000|2021-01-21 10:16:10|919.6|919.5|919.3|919|919.7|919.5|919.3|919|3866
1611224180000|2021-01-21 10:16:20|919|918.9|919.1|918.8|919.1|918.9|919|918.8|600
1611224190000|2021-01-21 10:16:30|919.2|918.7|919.3|919|919.3|919|919.1|918.7|0
1611224200000|2021-01-21 10:16:40|919.4|919.1|919.5|919.3|919.6|919.4|919.3|919|1500
1611224210000|2021-01-21 10:16:50|919.6|919.2|919.7|919.3|919.7|919.4|919.6|919.2|0
1611224220000|2021-01-21 10:17:00|919.8|919.4|919.9|919.7|919.9|919.7|919.8|919.4|265
1611224230000|2021-01-21 10:17:10|919.8|919.6|919.7|919.4|919.8|919.6|919.7|919.3|567
1611224240000|2021-01-21 10:17:20|919.8|919.5|919.7|919.5|919.9|919.5|919.7|919.5|0
1611224250000|2021-01-21 10:17:30||919.4||919.5||919.5||919.4|0
1611224260000|2021-01-21 10:17:40|919.6|919.4|919.6|919.2|919.7|919.4|919.5|919.2|0
1611224270000|2021-01-21 10:17:50|919.5|919.3|919.7|919.4|919.7|919.4|919.5|919.3|0
1611224290000|2021-01-21 10:18:10|919.5|919.5|919.7|919.5|919.7|919.6|919.5|919.4|224
1611224300000|2021-01-21 10:18:20|919.8|919.6|919.9|919.6|920|919.7|919.8|919.6|286
1611224310000|2021-01-21 10:18:30||919.5||919.6||919.6||919.5|0
1611224320000|2021-01-21 10:18:40|919.8|919.5|919.6|919.2|919.8|919.6|919.6|919.2|5822
1611224330000|2021-01-21 10:18:50|919.5|919.1|919.7|919.5|919.7|919.5|919.2|919|935
1611224340000|2021-01-21 10:19:00|919.8|919.4|920.2|919.9|920.4|920.2|919.8|919.4|5993
1611224350000|2021-01-21 10:19:10|920.4|920|920.4|920.1|920.4|920.2|920.3|920|658
1611224360000|2021-01-21 10:19:20|920.3|920.2|920.3|919.9|920.4|920.2|920.2|919.9|358
1611224370000|2021-01-21 10:19:30|920.2|919.8|920|919.8|920.2|919.9|919.7|919.5|4158
1611224380000|2021-01-21 10:19:40|919.9|919.9|920|919.8|920|919.9|919.9|919.7|587
1611224390000|2021-01-21 10:19:50|919.9|919.7|919.7|919.4|920|919.8|919.7|919.4|2809
1611224400000|2021-01-21 10:20:00|919.8|919.5|919.7|919.3|919.8|919.5|919.7|919.3|0
1611224410000|2021-01-21 10:20:10||919.4||919.4||919.4||919.4|0
1611224420000|2021-01-21 10:20:20|919.8|919.3|919.7|919.4|919.8|919.4|919.7|919.3|0
1611224430000|2021-01-21 10:20:30|919.6|919.3|919.5|919.2|919.6|919.3|919.5|919.1|0
1611224440000|2021-01-21 10:20:40|919.4|919.1|919.3|918.9|919.4|919.1|919.2|918.9|1280
1611224450000|2021-01-21 10:20:50||919||919||919||919|0
1611224460000|2021-01-21 10:21:00|919.5|919.1|919.2|918.9|919.5|919.2|919.2|918.9|562
1611224470000|2021-01-21 10:21:10|919.1|919|919.2|918.9|919.3|919|918.9|918.6|3062
1611224480000|2021-01-21 10:21:20|919.3||919.3||919.3||919.2||40
1611224490000|2021-01-21 10:21:30|919.2|919|919.4|919.1|919.5|919.2|919.2|919|1643
1611224500000|2021-01-21 10:21:40|919.5|919.2|919.3|919.1|919.5|919.2|919.2|919|1000
1611224510000|2021-01-21 10:21:50|919.4||919.3||919.4||919.3||0
1611224520000|2021-01-21 10:22:00|919.2|919|919.3|919.1|919.4|919.1|919.2|918.9|458
1611224530000|2021-01-21 10:22:10|919.4||919.4||919.4||919.4||0
1611224550000|2021-01-21 10:22:30|919.3|919|919.3|919|919.4|919.1|919.2|919|0
1611224560000|2021-01-21 10:22:40|919.4|919.1|919.3|919|919.4|919.1|919.3|919|0
1611224570000|2021-01-21 10:22:50|919.4|919.1|919.3|919.1|919.4|919.1|919.2|919|3189
1611224580000|2021-01-21 10:23:00||919||919.1||919.1||919|0
1611224590000|2021-01-21 10:23:10|919.4|919.2|919.5|919.1|919.5|919.4|919.4|919.1|1472
1611224600000|2021-01-21 10:23:20|919.4|919|919.5|919.1|919.5|919.1|919.3|919|1155
1611224610000|2021-01-21 10:23:30|919.4|919|919.4|919.1|919.4|919.1|919.3|919|5
1611224620000|2021-01-21 10:23:40|919.3||919.3||919.3||919.3||0
1611224630000|2021-01-21 10:23:50|919.2|919|919.2|918.9|919.2|919|919.1|918.9|2392
1611224640000|2021-01-21 10:24:00||919||919.1||919.1||919|360
1611224650000|2021-01-21 10:24:10|919.3|919|919.5|919.1|919.5|919.2|919.3|918.9|1150
1611224660000|2021-01-21 10:24:20|919.4|919|919.5|919.2|919.7|919.4|919.3|919|2655
1611224670000|2021-01-21 10:24:30|919.6|919.3|919.5|919.2|919.6|919.3|919.5|919.2|0
1611224680000|2021-01-21 10:24:40||919.1||919.1||919.1||919.1|0
1611224690000|2021-01-21 10:24:50|919.4||919.4||919.4||919.4||0
1611224720000|2021-01-21 10:25:20|919.3|919.2|919.3|919.2|919.3|919.2|919.3|919.2|1220
1611224730000|2021-01-21 10:25:30||919.1||919.1||919.1||919|0
1611224750000|2021-01-21 10:25:50|919.4|919.2|920.1|919.7|920.1|919.8|919.4|919.2|16394
1611224760000|2021-01-21 10:26:00|919.9|919.8|919.9|919.6|920|919.9|919.9|919.6|265
1611224790000|2021-01-21 10:26:30|920|919.7|919.9|919.6|920|919.7|919.7|919.6|1692
1611224800000|2021-01-21 10:26:40|919.8||919.7||919.8||919.7||0
1611224810000|2021-01-21 10:26:50|919.8|919.7|920|919.7|920|919.7|919.8|919.6|1379
1611224820000|2021-01-21 10:27:00|919.9|919.6|919.7|919.4|919.9|919.6|919.5|919.2|2307
1611224830000|2021-01-21 10:27:10|919.8|919.5|920|919.7|920|919.7|919.8|919.5|825
1611224840000|2021-01-21 10:27:20|920.1|919.8|920.1|919.8|920.1|919.9|920.1|919.8|705
1611224850000|2021-01-21 10:27:30|920|919.7|919.9|919.7|920|919.7|919.9|919.7|0
1611224870000|2021-01-21 10:27:50|920|919.8|920.1|919.8|920.1|919.9|920|919.8|490
1611224880000|2021-01-21 10:28:00|920|919.7|919.9|919.7|920.1|919.8|919.9|919.7|0
1611224890000|2021-01-21 10:28:10|920|919.6|919.8|919.5|920|919.6|919.8|919.5|274
1611224900000|2021-01-21 10:28:20|919.9|919.6|919.9|919.6|920|919.8|919.8|919.5|2122
1611224910000|2021-01-21 10:28:30|919.8|919.5|919.6|919.3|919.8|919.5|919.5|919.3|217
1611224920000|2021-01-21 10:28:40|919.7|919.2|919.7|919.3|919.7|919.3|919.3|919.1|806
1611224930000|2021-01-21 10:28:50|919.6|919.2|919.7|919.3|919.7|919.4|919.3|919.2|3128
1611224940000|2021-01-21 10:29:00|919.6|919.2|919.5|919.3|919.6|919.3|919.5|919.2|1314
1611224950000|2021-01-21 10:29:10||919.2||919.2||919.2||919.2|0
1611224960000|2021-01-21 10:29:20|919.6|919.3|919.6|919.3|919.7|919.4|919.6|919.3|1213
1611224970000|2021-01-21 10:29:30|919.5|919.2|919.6|919.3|919.6|919.3|919.5|919.2|0
1611224980000|2021-01-21 10:29:40|919.5|919.2|919.5|919.2|919.6|919.2|919.5|919.2|0
1611224990000|2021-01-21 10:29:50|919.4|919.1|919.5|919.3|919.5|919.3|919.2|919|512
1611225000000|2021-01-21 10:30:00||919.2||919.4||919.4||919.2|0
1611225010000|2021-01-21 10:30:10|919.4|919.3|919.4|919.2|919.4|919.3|919.4|919.2|1406
1611225020000|2021-01-21 10:30:20|919.5|919.3|919.5|919.3|919.5|919.3|919.5|919.3|600
1611225040000|2021-01-21 10:30:40|919.6|919.4|919.6|919.3|919.7|919.4|919.6|919.3|1054
1611225050000|2021-01-21 10:30:50|919.7|919.4|919.9|919.5|919.9|919.7|919.7|919.4|1043
1611225060000|2021-01-21 10:31:00|920.1|919.6|920.1|919.9|920.2|919.9|919.9|919.6|5622
1611225070000|2021-01-21 10:31:10|920.2|920|920.3|920.1|920.4|920.1|920.2|920|324
1611225080000|2021-01-21 10:31:20|920.4||920.4||920.5||920.3||0
1611225090000|2021-01-21 10:31:30||920.2||920.2||920.2||920.2|0
1611225100000|2021-01-21 10:31:40|920.5|920.3|920.6|920.4|920.6|920.4|920.4|920.2|993
1611225110000|2021-01-21 10:31:50|920.5|920.3|920.5|920.2|920.5|920.3|920.5|920.2|600
1611225130000|2021-01-21 10:32:10|920.4|920.1|920.5|920.2|920.5|920.2|920.4|920.1|0
1611225140000|2021-01-21 10:32:20|920.4|920.1|920.4|920.1|920.5|920.2|920.1|919.9|5226
1611225150000|2021-01-21 10:32:30|920.3|920|920.4|920.1|920.4|920.1|920.2|919.9|801
1611225170000|2021-01-21 10:32:50|920.3||920.3||920.4||920.3||23
1611225180000|2021-01-21 10:33:00|920.4|920.2|920.5|920.2|920.6|920.4|920.4|920.2|1970
1611225190000|2021-01-21 10:33:10||920.1||920.1||920.1||920.1|0
1611225200000|2021-01-21 10:33:20|920.6|920.2|920.6|920.5|920.6|920.5|920.6|920.2|963
1611225210000|2021-01-21 10:33:30|920.8|920.6|921.1|920.8|921.1|920.8|920.8|920.6|1688
1611225220000|2021-01-21 10:33:40|921||921.1||921.1||921||0
1611225230000|2021-01-21 10:33:50|921|920.7|921|920.6|921|920.7|920.9|920.6|276
1611225240000|2021-01-21 10:34:00|921.1|920.7|921.5|921.1|921.5|921.1|921|920.7|7118
1611225250000|2021-01-21 10:34:10|921.4|921.2|921.3|921.1|921.5|921.2|921.3|921.1|553
1611225260000|2021-01-21 10:34:20|921.4|921.2|921.2|921|921.5|921.2|921.2|921|5398
1611225300000|2021-01-21 10:35:00|921.1|920.9|920.9|920.6|921.1|920.9|920.8|920.6|23256
1611225310000|2021-01-21 10:35:10|921|920.7|921.4|921|921.4|921.1|921|920.7|670
1611225320000|2021-01-21 10:35:20|921.3|920.9|921.3|921|921.3|921|921.2|920.9|0
1611225330000|2021-01-21 10:35:30|921.2|920.9|921.2|920.9|921.3|921|921.2|920.9|100
1611225340000|2021-01-21 10:35:40|921.1|920.8|921.2|920.8|921.2|920.8|921|920.8|217
1611225350000|2021-01-21 10:35:50|921.3|920.9|921.3|921|921.4|921.2|921.3|920.9|0
1611225370000|2021-01-21 10:36:10|921.2|920.9|921.2|920.8|921.2|920.9|921.2|920.8|0
1611225390000|2021-01-21 10:36:30||920.9||920.8||921||920.8|0
1611225400000|2021-01-21 10:36:40||920.9||921||921||920.9|0
1611225410000|2021-01-21 10:36:50|921.3|921.1|921.5|921.2|921.6|921.3|921.3|921.1|1546
1611225420000|2021-01-21 10:37:00|921.4|921.1|921.5|921.2|921.5|921.2|921.3|921.1|543
1611225430000|2021-01-21 10:37:10|921.6|921.1|921.8|921.5|921.9|921.5|921.4|921.1|4518
1611225440000|2021-01-21 10:37:20|921.6|921.6|921.8|921.5|921.8|921.6|921.6|921.5|1104
1611225450000|2021-01-21 10:37:30|||||||||100
1611225460000|2021-01-21 10:37:40|921.7|921.6|921.7|921.5|921.7|921.6|921.7|921.5|500
1611225480000|2021-01-21 10:38:00|921.6|921.4|921.6|921.2|921.6|921.4|921.2|921.1|11594
1611225490000|2021-01-21 10:38:10|921.5||921.5||921.6||921.5||0
1611225500000|2021-01-21 10:38:20|921.6|921.5|921.9|921.6|921.9|921.6|921.6|921.5|1054
1611225510000|2021-01-21 10:38:30|922|921.7|921.8|921.6|922|921.7|921.8|921.6|0
1611225520000|2021-01-21 10:38:40|922|921.9|921.8|921.5|922|921.9|921.8|921.5|11214
1611225530000|2021-01-21 10:38:50|921.7|921.4|921.5|921.3|921.7|921.4|921.5|921.3|4946
1611225540000|2021-01-21 10:39:00|921.4|921.2|921.4|921.2|921.5|921.3|921.4|921.2|54
1611225550000|2021-01-21 10:39:10||921.3||921.2||921.3||921.2|0
1611225570000|2021-01-21 10:39:30|921.3|921.1|921.1|921|921.3|921.1|921.1|921|1149
1611225600000|2021-01-21 10:40:00|921|920.9|921.2|921|921.5|921.2|921|920.6|4274
1611225610000|2021-01-21 10:40:10|921.1|920.9|921.2|920.9|921.2|920.9|921.1|920.9|0
1611225620000|2021-01-21 10:40:20||921||920.9||921||920.9|0
1611225630000|2021-01-21 10:40:30|921.1|920.8|921.1|920.6|921.1|920.8|920.9|920.6|654
1611225640000|2021-01-21 10:40:40|921|920.7|921.1|920.8|921.2|920.8|920.9|920.7|1479
1611225650000|2021-01-21 10:40:50||920.7||920.8||920.8||920.7|0
1611225660000|2021-01-21 10:41:00|||||||||70
1611225690000|2021-01-21 10:41:30|921|920.9|921.1|920.8|921.1|920.9|921|920.8|1
1611225700000|2021-01-21 10:41:40|921.2|920.9|921.4|921.1|921.4|921.1|921.2|920.9|402
1611225720000|2021-01-21 10:42:00|921.3|921|921.2|920.9|921.3|921|921.2|920.9|907
1611225730000|2021-01-21 10:42:10|921.1|920.8|921.2|920.9|921.2|920.9|921|920.7|25
1611225740000|2021-01-21 10:42:20|921.1|920.8|921.1|920.8|921.1|920.8|920.9|920.7|405
1611225750000|2021-01-21 10:42:30|921|920.7|920.7|920.4|921|920.7|920.5|920.3|6718
1611225760000|2021-01-21 10:42:40|920.6|920.5|920.6|920.3|920.6|920.5|920.5|920.3|0
1611225780000|2021-01-21 10:43:00|920.5|920.2|920.3|920.1|920.5|920.2|920.3|920.1|220
1611225790000|2021-01-21 10:43:10||920||920.1||920.1||920|500
1611225810000|2021-01-21 10:43:30|920.4|920|920.6|920.3|920.6|920.3|920.4|920|2645
1611225840000|2021-01-21 10:44:00|920.7|920.4|920.5|920.3|920.7|920.4|920.5|920.2|1
1611225850000|2021-01-21 10:44:10|920.6|920.2|920.6|920.3|920.7|920.4|920.6|920.2|384
1611225860000|2021-01-21 10:44:20|920.7|920.4|920.7|920.5|920.7|920.5|920.7|920.4|0
1611225880000|2021-01-21 10:44:40|920.8|920.6|920.9|920.6|920.9|920.7|920.8|920.5|984
1611225890000|2021-01-21 10:44:50|920.8|920.5|920.9|920.6|920.9|920.6|920.8|920.5|0
1611225910000|2021-01-21 10:45:10|921|920.7|921.1|920.8|921.2|921.1|921|920.7|3015
1611225920000|2021-01-21 10:45:20|921.2|920.9|921.1|920.9|921.2|921|921.1|920.9|0
1611225930000|2021-01-21 10:45:30|921.2|920.8|921.1|920.8|921.2|920.8|920.9|920.7|1
1611225940000|2021-01-21 10:45:40|921||921.1||921.1||921||0
1611225950000|2021-01-21 10:45:50|921.2|920.9|921|920.8|921.2|921|921|920.8|159
1611225960000|2021-01-21 10:46:00|921.1|920.9|920.9|920.7|921.2|920.9|920.9|920.7|12842
1611225970000|2021-01-21 10:46:10|921|920.8|921.2|920.8|921.2|920.9|921|920.8|2
1611225990000|2021-01-21 10:46:30||920.7||920.8||920.8||920.7|0
1611226010000|2021-01-21 10:46:50|921.3|920.9|921.2|921|921.3|921.1|921.2|920.9|833
1611226020000|2021-01-21 10:47:00|921.3|921.1|921.6|921.2|921.6|921.5|921.3|921.1|52621
1611226030000|2021-01-21 10:47:10|921.5||921.6||921.6||921.5||50
1611226040000|2021-01-21 10:47:20|921.5|921.3|921.3|921|921.5|921.3|921.3|921|149
1611226050000|2021-01-21 10:47:30|921.4|921.1|921.5|921.2|921.5|921.2|921.4|921.1|614
1611226060000|2021-01-21 10:47:40|921.6|921.3|921.5|921.2|921.6|921.4|921.4|921.2|750
1611226070000|2021-01-21 10:47:50||921.1||921.2||921.2||921.1|4000
1611226080000|2021-01-21 10:48:00|921.6||921.5||921.6||921.5||0
1611226090000|2021-01-21 10:48:10|921.4|921.1|921.3|921.1|921.4|921.1|921.3|921.1|217
1611226100000|2021-01-21 10:48:20|921.2|921|921.1|920.8|921.2|921|921.1|920.8|731
1611226110000|2021-01-21 10:48:30|921.2|920.9|921.2|920.9|921.3|921|921.2|920.9|217
1611226120000|2021-01-21 10:48:40|921.1|921|921.5|921.2|921.5|921.3|921.1|920.9|1751
1611226130000|2021-01-21 10:48:50|921.6||921.6||921.6||921.6||0
1611226140000|2021-01-21 10:49:00|921.7|921.6|921.6|921.4|921.7|921.6|921.6|921.2|5000
1611226150000|2021-01-21 10:49:10|921.7|921.7|922.2|921.8|922.2|922|921.7|921.7|5444
1611226160000|2021-01-21 10:49:20|922.3|921.9|922.2|921.9|922.5|922|922.1|921.9|415
1611226170000|2021-01-21 10:49:30|922.3|922|922.3|922|922.4|922|922.3|922|0
1611226180000|2021-01-21 10:49:40|922.4||922.4||922.4||922.4||0
1611226190000|2021-01-21 10:49:50|922.3||922.2||922.4||922.2||0
1611226210000|2021-01-21 10:50:10|922.1|921.9|922.2|922.1|922.2|922.1|921.9|921.8|801
1611226220000|2021-01-21 10:50:20|922.3|922.2|922.3|922.2|922.5|922.4|922.3|922.1|5528
1611226230000|2021-01-21 10:50:30|922.2|922.1|922.1|921.8|922.2|922.1|922.1|921.8|217
1611226240000|2021-01-21 10:50:40|922.2|921.9|922.2|921.9|922.2|921.9|922.2|921.8|0
1611226250000|2021-01-21 10:50:50|922.1||922.2||922.2||922.1||0
1611226260000|2021-01-21 10:51:00|922.1||922.1||922.1||922.1||0
1611226280000|2021-01-21 10:51:20|922.2|922|922.2|922|922.2|922.1|922.2|922|223
1611226290000|2021-01-21 10:51:30|922.1|921.9|922.1|921.8|922.2|921.9|922.1|921.8|311
1611226300000|2021-01-21 10:51:40|922|921.9|922|921.9|922.1|921.9|922|921.9|92
1611226310000|2021-01-21 10:51:50|922.1|922|922.1|921.9|922.1|922|922|921.8|160
1611226360000|2021-01-21 10:52:40||922||922||922||922|0
1611226370000|2021-01-21 10:52:50||921.9||921.8||921.9||921.8|218
1611226380000|2021-01-21 10:53:00||921.9||921.9||921.9||921.9|0
1611226390000|2021-01-21 10:53:10|922|921.8|921.7|921.4|922|921.8|921.7|921.4|3082
1611226410000|2021-01-21 10:53:30|921.8|921.5|921.8|921.7|921.8|921.7|921.8|921.5|2740
1611226420000|2021-01-21 10:53:40|921.7|921.6|921.8|921.6|921.8|921.6|921.7|921.6|1037
1611226440000|2021-01-21 10:54:00|921.7|921.5|921.8|921.4|921.8|921.5|921.7|921.4|554
1611226450000|2021-01-21 10:54:10||921.5||921.6||921.6||921.5|0
1611226460000|2021-01-21 10:54:20|921.7|921.5|921.7|921.4|921.7|921.5|921.6|921.4|219
1611226470000|2021-01-21 10:54:30|921.8|921.5|921.9|921.6|922.1|921.9|921.8|921.5|1899
1611226480000|2021-01-21 10:54:40|922|921.7|921.9|921.6|922.2|921.8|921.9|921.6|54
1611226490000|2021-01-21 10:54:50|922|921.7|922.2|921.9|922.2|921.9|922|921.7|424
1611226500000|2021-01-21 10:55:00||922||922||922.1||922|0
1611226510000|2021-01-21 10:55:10|922.1|921.9|921.9|921.6|922.2|921.9|921.9|921.6|323
1611226530000|2021-01-21 10:55:30|922|921.7|921.9|921.6|922.1|921.8|921.9|921.6|0
1611226540000|2021-01-21 10:55:40|921.8|921.5|922|921.8|922.1|922|921.7|921.5|15600
1611226550000|2021-01-21 10:55:50|921.9|921.7|921.9|921.7|921.9|921.7|921.9|921.6|219
1611226560000|2021-01-21 10:56:00||921.8||921.8||921.8||921.8|0
1611226570000|2021-01-21 10:56:10|922|921.9|922.1|921.9|922.1|922|922|921.8|482
1611226590000|2021-01-21 10:56:30|922.2|922|922.3|921.9|922.4|922.1|922.2|921.9|1350
1611226600000|2021-01-21 10:56:40|922.4|922|922.4|922.1|922.4|922.1|922.3|922|0
1611226610000|2021-01-21 10:56:50|922.3|922|922.1|921.8|922.4|922.1|922|921.8|1809
1611226620000|2021-01-21 10:57:00|922.2|921.9|922.1|921.7|922.3|922|921.9|921.7|1872
1611226640000|2021-01-21 10:57:20||921.8||921.7||921.8||921.7|0
1611226660000|2021-01-21 10:57:40|922.2|921.6|922.3|922|922.3|922|922.1|921.6|1620
1611226680000|2021-01-21 10:58:00||921.9||922||922||921.9|0
1611226690000|2021-01-21 10:58:10|922.2|922.1|922.3|922.1|922.3|922.1|922.2|922.1|72
1611226710000|2021-01-21 10:58:30|922.2||922.2||922.3||922.2||0
1611226720000|2021-01-21 10:58:40|922.3||922.3||922.3||922.2||0
1611226730000|2021-01-21 10:58:50|922.4|922|922.4|922|922.4|922|922.3|921.9|1220
1611226740000|2021-01-21 10:59:00|922.5|922.1|922.5|922.2|922.6|922.2|922.5|922.1|0
1611226750000|2021-01-21 10:59:10|922.7|922.3|923.4|923|923.5|923.4|922.7|922.3|26352
1611226760000|2021-01-21 10:59:20|923.3|923.1|923|922.6|923.3|923.1|922.9|922.6|151
1611226770000|2021-01-21 10:59:30|923.1|922.7|923.2|922.8|923.2|922.8|923.1|922.7|0
1611226790000|2021-01-21 10:59:50|922.9||923.2||923.2||922.9||1
1611226800000|2021-01-21 11:00:00|923.1|922.7|923|922.6|923.1|922.7|923|922.6|216
1611226810000|2021-01-21 11:00:10||922.5||922.5||922.5||922.5|0
1611226820000|2021-01-21 11:00:20|923.2|923.1|922.8|922.5|923.2|923.1|922.8|922.4|6880
1611226840000|2021-01-21 11:00:40|923.1|922.4|923|922.5|923.2|923|923|922.4|6881
1611226850000|2021-01-21 11:00:50|922.9||922.8||922.9||922.8||0
1611226860000|2021-01-21 11:01:00|922.7|922.4|922.9|922.7|923.1|922.7|922.6|922.4|5870
1611226870000|2021-01-21 11:01:10|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|1374
1611226880000|2021-01-21 11:01:20|922.7|922.3|922.6|922.4|922.7|922.4|922.6|922.3|91
1611226900000|2021-01-21 11:01:40|922.5|922.5|922.5|922.2|922.5|922.5|922.5|922.2|1105
1611226910000|2021-01-21 11:01:50|922.7|922.3|922.8|922.6|922.9|922.6|922.7|922.3|75
1611226920000|2021-01-21 11:02:00|922.9|922.5|922.8|922.4|922.9|922.6|922.7|922.4|836
1611226930000|2021-01-21 11:02:10|922.7|922.3|922.6|922.3|922.7|922.4|922.5|922.2|249
1611226940000|2021-01-21 11:02:20|922.5|922.4|922.8|922.4|922.8|922.4|922.5|922.4|405
1611226950000|2021-01-21 11:02:30|922.7|922.3|922.7|922.4|922.7|922.4|922.6|922.3|0
1611226970000|2021-01-21 11:02:50|922.6||922.6||922.7||922.6||0
1611226980000|2021-01-21 11:03:00|922.5|922.3|922.4|922.1|922.5|922.3|922.4|922.1|400
1611226990000|2021-01-21 11:03:10|922.5|922.2|922.5|922.2|922.5|922.2|922.5|922.2|0
1611227000000|2021-01-21 11:03:20|922.4|922.1|922.6|922.2|922.6|922.2|922.4|922.1|0
1611227010000|2021-01-21 11:03:30|922.5||922.5||922.5||922.5||0
1611227020000|2021-01-21 11:03:40|922.4|922.1|922.4|922|922.4|922.2|922.2|922|1737
1611227030000|2021-01-21 11:03:50||922.1||922||922.1||922|0
1611227040000|2021-01-21 11:04:00|922.3|922.1|922.2|921.9|922.3|922.1|922.2|921.8|216
1611227050000|2021-01-21 11:04:10|922.4|922.2|922.2|921.8|922.6|922.3|922.2|921.8|14546
1611227060000|2021-01-21 11:04:20|922.1|921.7|922.2|921.8|922.2|921.8|922|921.7|77
1611227080000|2021-01-21 11:04:40|922||922||922||922||0
1611227090000|2021-01-21 11:04:50|922.2|921.9|922|921.9|922.2|922|922|921.9|497
1611227100000|2021-01-21 11:05:00|922.2|922|922.6|922.1|922.6|922.1|922.2|922|366
1611227110000|2021-01-21 11:05:10|922.7|922.2|923|922.7|923|922.7|922.6|922.2|3
1611227120000|2021-01-21 11:05:20|923.1||922.9||923.1||922.9||50
1611227140000|2021-01-21 11:05:40|923|922.8|922.9|922.5|923|922.9|922.7|922.4|2444
1611227150000|2021-01-21 11:05:50||922.6||922.6||922.7||922.6|0
1611227160000|2021-01-21 11:06:00|922.8|922.5|922.7|922.3|922.8|922.5|922.7|922.3|0
1611227170000|2021-01-21 11:06:10|922.8|922.7|922.8|922.5|922.9|922.7|922.6|922.3|4500
1611227180000|2021-01-21 11:06:20|922.7|922.4|922.7|922.3|922.7|922.4|922.7|922.3|0
1611227200000|2021-01-21 11:06:40|922.6|922.4|922.9|922.7|923|922.7|922.6|922.4|1047
1611227210000|2021-01-21 11:06:50|922.8|922.6|922.8|922.5|923.1|923|922.7|922.5|7020
1611227220000|2021-01-21 11:07:00|922.7|922.4|922.8|922.5|922.8|922.5|922.6|922.3|1198
1611227230000|2021-01-21 11:07:10|922.9|922.6|923|922.7|923|922.7|922.9|922.6|371
1611227240000|2021-01-21 11:07:20|922.8|922.6|922.8|922.5|922.8|922.6|922.8|922.5|153
1611227250000|2021-01-21 11:07:30|922.7|922.6|922.8|922.5|922.8|922.6|922.7|922.4|299
1611227270000|2021-01-21 11:07:50|922.9|922.6|922.9|922.7|923|922.7|922.9|922.6|374
1611227280000|2021-01-21 11:08:00|923.1|922.8|923|922.9|923.2|923|923|922.8|892
1611227290000|2021-01-21 11:08:10|922.9|922.8|922.9|922.8|922.9|922.8|922.9|922.8|553
1611227300000|2021-01-21 11:08:20|923|922.9|923.3|922.9|923.4|922.9|923|922.9|543
1611227310000|2021-01-21 11:08:30|923.2|922.8|922.9|922.6|923.2|922.8|922.9|922.6|329
1611227320000|2021-01-21 11:08:40||922.7||922.6||922.7||922.6|0
1611227340000|2021-01-21 11:09:00|923|922.7|922.9|922.6|923|922.7|922.9|922.6|0
1611227350000|2021-01-21 11:09:10|923|922.7|922.9|922.7|923|922.7|922.9|922.6|0
1611227360000|2021-01-21 11:09:20|923|922.6|922.9|922.5|923|922.7|922.9|922.5|0
1611227390000|2021-01-21 11:09:50|922.8|922.7|922.7|922.4|922.8|922.7|922.7|922.4|625
1611227400000|2021-01-21 11:10:00|922.8|922.5|922.8|922.5|922.8|922.5|922.7|922.5|0
1611227410000|2021-01-21 11:10:10|922.7|922.4|922.8|922.5|922.8|922.5|922.7|922.4|0
1611227480000|2021-01-21 11:11:20||922.6||922.6||922.7||922.6|0
1611227500000|2021-01-21 11:11:40||922.7||922.7||922.7||922.6|0
1611227510000|2021-01-21 11:11:50|923|922.8|922.8|922.7|923.1|922.9|922.8|922.6|476
1611227520000|2021-01-21 11:12:00|923|922.8|922.6|922.3|923.1|922.8|922.6|922.3|3355
1611227530000|2021-01-21 11:12:10|922.7||922.7||922.7||922.6||0
1611227540000|2021-01-21 11:12:20|922.6||922.6||922.6||922.6||0
1611227560000|2021-01-21 11:12:40|922.7|922.4|922.6|922.3|922.7|922.4|922.5|922.2|729
1611227580000|2021-01-21 11:13:00|922.5|922.2|922.3|922|922.6|922.2|922.2|922|561
1611227590000|2021-01-21 11:13:10||922.1||922.1||922.1||922|938
1611227600000|2021-01-21 11:13:20|922.4|922.2|922.4|922|922.5|922.2|922.4|922|647
1611227610000|2021-01-21 11:13:30|922.2|921.9|922.1|921.9|922.2|921.9|922|921.9|333
1611227620000|2021-01-21 11:13:40|922|921.8|922.1|921.6|922.1|921.8|921.9|921.6|1824
1611227630000|2021-01-21 11:13:50||921.7||921.7||921.7||921.7|0
1611227640000|2021-01-21 11:14:00|922|921.8|921.9|921.7|922|921.8|921.9|921.7|1522
1611227650000|2021-01-21 11:14:10|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.5|582
1611227660000|2021-01-21 11:14:20|921.9|921.7|922.1|921.6|922.1|921.8|921.9|921.6|966
1611227670000|2021-01-21 11:14:30|922||921.9||922||921.9||0
1611227690000|2021-01-21 11:14:50|921.8||921.7||921.8||921.7||0
1611227700000|2021-01-21 11:15:00|921.6|921.5|921.7|921.4|921.8|921.5|921.4|921.3|5217
1611227710000|2021-01-21 11:15:10||921.3||921.4||921.4||921.3|0
1611227720000|2021-01-21 11:15:20||921.5||921.5||921.5||921.5|0
1611227730000|2021-01-21 11:15:30|921.8|921.6|921.8|921.5|921.9|921.6|921.7|921.5|837
1611227740000|2021-01-21 11:15:40||921.6||921.6||921.6||921.5|0
1611227750000|2021-01-21 11:15:50|921.7|921.5|921.8|921.5|921.8|921.5|921.7|921.5|408
1611227760000|2021-01-21 11:16:00|921.9|921.6|921.9|921.5|921.9|921.6|921.8|921.5|736
1611227770000|2021-01-21 11:16:10|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.5|0
1611227780000|2021-01-21 11:16:20|921.7|921.5|921.8|921.5|921.8|921.5|921.7|921.5|1
1611227790000|2021-01-21 11:16:30||921.6||921.6||921.6||921.6|0
1611227800000|2021-01-21 11:16:40|921.7|921.5|921.9|921.6|922|921.7|921.7|921.5|1794
1611227810000|2021-01-21 11:16:50|921.8|921.5|921.8|921.6|921.8|921.6|921.8|921.5|1000
1611227820000|2021-01-21 11:17:00|921.7|921.5|921.7|921.4|921.8|921.5|921.5|921.4|405
1611227830000|2021-01-21 11:17:10|921.6|921.3|921.5|921.3|921.7|921.4|921.4|921.2|924
1611227840000|2021-01-21 11:17:20|921.3|921.2|921.8|921.3|921.8|921.3|921.1|921|10543
1611227850000|2021-01-21 11:17:30|921.7|921.4|922|921.7|922|921.7|921.7|921.4|0
1611227860000|2021-01-21 11:17:40|921.9|921.6|921.9|921.6|921.9|921.6|921.9|921.6|0
1611227870000|2021-01-21 11:17:50|921.8|921.5|921.6|921.3|921.8|921.5|921.5|921.3|778
1611227880000|2021-01-21 11:18:00|921.8|921.4|921.9|921.6|921.9|921.6|921.8|921.4|254
1611227890000|2021-01-21 11:18:10||921.7||921.7||921.7||921.7|0
1611227900000|2021-01-21 11:18:20|921.8|921.6|921.8|921.5|921.8|921.6|921.8|921.5|0
1611227920000|2021-01-21 11:18:40||921.6||921.7||921.7||921.6|0
1611227930000|2021-01-21 11:18:50|921.7|921.6|921.8|921.6|921.8|921.6|921.7|921.6|218
1611227940000|2021-01-21 11:19:00||921.7||921.7||921.7||921.7|0
1611227970000|2021-01-21 11:19:30|921.7|921.6|921.8|921.5|921.8|921.6|921.7|921.5|1640
1611227980000|2021-01-21 11:19:40||921.6||921.6||921.6||921.6|0
1611227990000|2021-01-21 11:19:50|921.9|921.7|921.9|921.7|921.9|921.7|921.9|921.7|1325
1611228000000|2021-01-21 11:20:00|921.8|921.6|922.2|922|922.3|922|921.8|921.6|1010
1611228010000|2021-01-21 11:20:10|922.1|921.9|922.4|922|922.4|922|922.1|921.9|253
1611228020000|2021-01-21 11:20:20|922.3|922.1|922.3|922|922.3|922.1|922.3|922|50
1611228040000|2021-01-21 11:20:40|922.2|921.9|922.3|922|922.4|922.2|922.1|921.9|1449
1611228050000|2021-01-21 11:20:50|922.2|921.9|922.2|921.9|922.3|922|922.2|921.9|0
1611228070000|2021-01-21 11:21:10||922||922||922||922|0
1611228080000|2021-01-21 11:21:20||921.9||921.9||921.9||921.9|0
1611228100000|2021-01-21 11:21:40||922||922||922||922|0
1611228110000|2021-01-21 11:21:50|922.3|922.1|922.4|922.1|922.4|922.1|922.3|922.1|2618
1611228120000|2021-01-21 11:22:00|922.3||922.4||922.4||922.3||0
1611228130000|2021-01-21 11:22:10|922.5|922.2|922.5|922.2|922.5|922.3|922.4|922.2|0
1611228140000|2021-01-21 11:22:20|922.4|922.3|922.4|922.2|922.5|922.3|922.3|922.2|501
1611228150000|2021-01-21 11:22:30|922.3|922.1|922.2|922.1|922.4|922.2|922.2|922.1|2205
1611228170000|2021-01-21 11:22:50|922.3|922.2|922.2|922.1|922.4|922.2|922.2|922.1|223
1611228190000|2021-01-21 11:23:10|922.3|922.2|922.8|922.6|923|922.6|922.3|922.2|4527
1611228200000|2021-01-21 11:23:20|922.7|922.5|922.7|922.4|922.8|922.5|922.7|922.4|303
1611228210000|2021-01-21 11:23:30|922.8|922.5|922.8|922.5|922.8|922.5|922.7|922.5|1000
1611228220000|2021-01-21 11:23:40||922.6||922.5||922.6||922.5|17
1611228230000|2021-01-21 11:23:50|922.7||922.8||922.8||922.7||0
1611228240000|2021-01-21 11:24:00|922.7|922.6|922.8|922.5|922.8|922.6|922.7|922.4|162
1611228250000|2021-01-21 11:24:10|922.7||922.8||922.8||922.7||293
1611228260000|2021-01-21 11:24:20|923|922.6|922.8|922.7|923|922.7|922.8|922.5|3000
1611228270000|2021-01-21 11:24:30|922.9|922.6|923.1|922.8|923.1|922.8|922.8|922.5|3635
1611228280000|2021-01-21 11:24:40|923||923||923||923||0
1611228320000|2021-01-21 11:25:20|923.1|922.9|923.3|923|923.3|923|923.1|922.8|974
1611228330000|2021-01-21 11:25:30|923.4|923.1|923.4|923.2|923.4|923.2|923.3|923.1|92
1611228340000|2021-01-21 11:25:40|923.5|923.3|923.5|923.3|923.5|923.3|923.5|923.3|0
1611228350000|2021-01-21 11:25:50|923.4|923.2|923.5|923.2|923.5|923.3|923.4|923.2|1087
1611228360000|2021-01-21 11:26:00|923.4||923.4||923.5||923.4||0
1611228370000|2021-01-21 11:26:10|923.5|923.3|923.5|923.2|923.5|923.3|923.4|923.1|0
1611228390000|2021-01-21 11:26:30|923.6|923.3|923.7|923.4|924|923.6|923.6|923.3|3232
1611228410000|2021-01-21 11:26:50|923.6|923.3|923.6|923.3|923.7|923.3|923.5|923.3|77
1611228430000|2021-01-21 11:27:10|923.5|923.2|923.5|923.2|923.5|923.2|923.4|923.2|3318
1611228440000|2021-01-21 11:27:20|923.4|923.1|923.3|923.1|923.4|923.2|923.3|923.1|1395
1611228450000|2021-01-21 11:27:30|923.4|923.2|923.5|923.2|923.7|923.3|923.4|923.2|432
1611228460000|2021-01-21 11:27:40|923.4|923.1|923.3|923|923.4|923.1|923.2|923|542
1611228470000|2021-01-21 11:27:50|923.2|922.7|922.9|922.7|923.2|922.7|922.9|922.7|7356
1611228480000|2021-01-21 11:28:00|923|922.8|922.7|922.5|923.1|922.9|922.7|922.4|3390
1611228490000|2021-01-21 11:28:10|922.8|922.6|922.9|922.6|922.9|922.6|922.8|922.6|1000
1611228500000|2021-01-21 11:28:20|922.8|922.5|922.7|922.5|922.8|922.5|922.7|922.5|100
1611228510000|2021-01-21 11:28:30|922.5|922.4|922.8|922.5|922.8|922.5|922.5|922.4|340
1611228520000|2021-01-21 11:28:40|922.7||922.9||922.9||922.6||249
1611228530000|2021-01-21 11:28:50|922.7|922.4|922.7|922.4|922.7|922.5|922.7|922.4|0
1611228540000|2021-01-21 11:29:00|922.8|922.5|923.3|922.9|923.3|923|922.8|922.5|2691
1611228570000|2021-01-21 11:29:30|923.2||923.2||923.2||923.2||334
1611228580000|2021-01-21 11:29:40|923.3|923|923.5|923.2|923.5|923.2|923.3|923|0
1611228590000|2021-01-21 11:29:50|923.6|923.3|923.5|923.3|923.6|923.3|923.5|923.3|0
1611228610000|2021-01-21 11:30:10|923.4|923.2|923.1|922.9|923.5|923.3|923.1|922.9|2807
1611228620000|2021-01-21 11:30:20|923.2|923|923.3|922.9|923.3|923|923.2|922.9|0
1611228630000|2021-01-21 11:30:30||923||923||923||923|0
1611228640000|2021-01-21 11:30:40|923.4|923.1|923.5|923.1|923.5|923.2|923.4|923.1|1
1611228650000|2021-01-21 11:30:50|923.4|923|923.5|923.3|923.5|923.3|923.3|923|0
1611228660000|2021-01-21 11:31:00|923.8|923.4|923.5|923.3|923.9|923.5|923.5|923.3|10000
1611228680000|2021-01-21 11:31:20|923.3|923.2|923.4|923.2|923.5|923.3|923.3|923.2|4021
1611228690000|2021-01-21 11:31:30|923.5|923.1|923.5|923.2|923.5|923.2|923.5|923.1|0
1611228720000|2021-01-21 11:32:00|923.4|923.1|923.4|923.2|923.4|923.2|923.4|923.1|0
1611228730000|2021-01-21 11:32:10||923.1||923.1||923.1||923.1|0
1611228750000|2021-01-21 11:32:30|923.5|923.2|923.5|923.2|923.6|923.2|923.5|923.2|0
1611228760000|2021-01-21 11:32:40|923.6|923.3|923.9|923.6|923.9|923.6|923.6|923.3|945
1611228770000|2021-01-21 11:32:50|923.8|923.5|923.7|923.4|923.8|923.5|923.7|923.3|328
1611228780000|2021-01-21 11:33:00|923.6|923.3|923.6|923.3|923.6|923.4|923.6|923.3|0
1611228790000|2021-01-21 11:33:10|923.5||923.5||923.5||923.5||0
1611228800000|2021-01-21 11:33:20|923.6|923.4|924.2|923.9|924.3|923.9|923.6|923.3|23523
1611228810000|2021-01-21 11:33:30|924.1|924|924|923.8|924.2|924|924|923.8|677
1611228820000|2021-01-21 11:33:40|||||||||130
1611228830000|2021-01-21 11:33:50|923.9|923.7|923.6|923.5|923.9|923.7|923.6|923.4|7345
1611228840000|2021-01-21 11:34:00|923.7|923.6|923.6|923.3|923.9|923.6|923.6|923.3|3935
1611228850000|2021-01-21 11:34:10|923.5|923.2|923.4|923.1|923.5|923.2|923.3|923.1|1047
1611228860000|2021-01-21 11:34:20|923.3||923.3||923.3||923.3||0
1611228880000|2021-01-21 11:34:40|923.2|923|923|922.7|923.2|923|923|922.7|3797
1611228890000|2021-01-21 11:34:50|923.1|922.8|923.2|922.8|923.2|922.9|923|922.8|600
1611228910000|2021-01-21 11:35:10|923.1||923||923.1||923||809
1611228920000|2021-01-21 11:35:20|923.1|923|923.2|922.8|923.2|923|923.1|922.8|601
1611228930000|2021-01-21 11:35:30||922.9||922.9||922.9||922.9|0
1611228950000|2021-01-21 11:35:50|923.1|922.8|923.2|922.9|923.2|922.9|923|922.8|698
1611228960000|2021-01-21 11:36:00|923.1|922.8|923.2|922.8|923.2|922.9|923|922.8|1903
1611228970000|2021-01-21 11:36:10||922.9||922.9||922.9||922.9|0
1611228980000|2021-01-21 11:36:20|923.1|922.8|923|922.7|923.1|922.8|922.8|922.6|2790
1611228990000|2021-01-21 11:36:30|922.9|922.8|923|922.7|923.1|922.8|922.9|922.6|951
1611229020000|2021-01-21 11:37:00|922.9||923||923||922.9||288
1611229030000|2021-01-21 11:37:10||922.8||922.8||922.8||922.8|300
1611229050000|2021-01-21 11:37:30|923.1|922.7|923.2|922.8|923.2|922.9|923.1|922.7|2000
1611229060000|2021-01-21 11:37:40|923||923||923||923||0
1611229070000|2021-01-21 11:37:50|923.2|922.9|923.2|922.9|923.2|922.9|923.2|922.9|0
1611229100000|2021-01-21 11:38:20|923.3|923|923.3|923.1|923.3|923.1|923.3|923|200
1611229120000|2021-01-21 11:38:40|923.6|923.2|924|923.7|924|923.8|923.6|923.2|1
1611229130000|2021-01-21 11:38:50|923.9|923.6|923.6|923.3|923.9|923.6|923.6|923.3|1214
1611229140000|2021-01-21 11:39:00|923.5|923.2|923.6|923.3|923.6|923.3|923.5|923.2|1557
1611229150000|2021-01-21 11:39:10|923.7|923.4|923.8|923.5|924|923.7|923.7|923.4|1
1611229160000|2021-01-21 11:39:20||923.4||923.4||923.4||923.3|0
1611229170000|2021-01-21 11:39:30|923.7|923.5|923.5|923.3|923.7|923.5|923.4|923.1|2316
1611229180000|2021-01-21 11:39:40||923.4||923.4||923.4||923.4|0
1611229220000|2021-01-21 11:40:20|923.7|923.5|924|923.7|924|923.7|923.7|923.5|1
1611229230000|2021-01-21 11:40:30|923.9||924||924||923.8||2513
1611229240000|2021-01-21 11:40:40|924.1|923.8|923.9|923.7|924.3|924|923.9|923.7|2770
1611229250000|2021-01-21 11:40:50|924||924||924||924||0
1611229260000|2021-01-21 11:41:00|923.9|923.6|923.8|923.5|923.9|923.6|923.8|923.4|2161
1611229270000|2021-01-21 11:41:10|923.9||923.9||923.9||923.9||0
1611229280000|2021-01-21 11:41:20|923.8|923.4|923.8|923.4|923.8|923.4|923.5|923.3|600
1611229290000|2021-01-21 11:41:30||923.5||923.4||923.5||923.4|0
1611229300000|2021-01-21 11:41:40||923.5||923.5||923.5||923.4|0
1611229310000|2021-01-21 11:41:50|923.7|923.4|923.8|923.5|923.8|923.5|923.6|923.4|1553
1611229320000|2021-01-21 11:42:00|923.7|923.4|923.7|923.4|923.7|923.4|923.7|923.4|1295
1611229340000|2021-01-21 11:42:20|923.6|923.3|923.7|923.4|923.7|923.4|923.5|923.1|715
1611229350000|2021-01-21 11:42:30|923.6|923.3|923.5|923.3|923.7|923.3|923.5|923.2|903
1611229360000|2021-01-21 11:42:40|923.6||923.5||923.6||923.5||0
1611229370000|2021-01-21 11:42:50|923.4|923.2|923.3|923.2|923.5|923.3|923.3|923.2|1783
1611229420000|2021-01-21 11:43:40|923.6|923.3|923.7|923.3|923.7|923.4|923.6|923.3|452
1611229440000|2021-01-21 11:44:00||923.2||923.3||923.3||923.2|0
1611229450000|2021-01-21 11:44:10|923.6|923.2|923.4|923.1|923.6|923.2|923.2|923|4838
1611229460000|2021-01-21 11:44:20|923.5|923.2|923.6|923.3|923.7|923.3|923.5|923.1|848
1611229470000|2021-01-21 11:44:30|923.5|923.2|924|923.6|924.2|923.8|923.5|923.2|2589
1611229480000|2021-01-21 11:44:40|923.9|923.5|923.7|923.5|923.9|923.5|923.7|923.4|0
1611229490000|2021-01-21 11:44:50|923.8|923.4|923.9|923.6|923.9|923.7|923.7|923.4|6573
1611229500000|2021-01-21 11:45:00|923.8||923.8||923.8||923.8||0
1611229510000|2021-01-21 11:45:10|923.7|923.5|923.7|923.4|923.7|923.5|923.7|923.4|370
1611229520000|2021-01-21 11:45:20|923.6|923.3|923.7|923.4|923.7|923.4|923.6|923.3|0
1611229530000|2021-01-21 11:45:30|924|923.5|924|923.7|924.1|923.8|923.9|923.4|7367
1611229540000|2021-01-21 11:45:40|924.1|923.8|924.2|923.9|924.2|923.9|924.1|923.8|2126
1611229580000|2021-01-21 11:46:20|924.1|923.8|924|923.8|924.1|923.8|923.9|923.7|759
1611229590000|2021-01-21 11:46:30|923.9|923.7|924|923.7|924|923.7|923.9|923.6|1
1611229610000|2021-01-21 11:46:50|924.1|923.8|924.4|924|924.4|924|924|923.7|0
1611229620000|2021-01-21 11:47:00|924.5|924.1|924.5|924.2|924.9|924.5|924.4|924.1|2256
1611229630000|2021-01-21 11:47:10|924.4|924.1|924.4|924.1|924.5|924.2|924.3|924|1304
1611229640000|2021-01-21 11:47:20||924.2||924.1||924.2||924.1|0
1611229650000|2021-01-21 11:47:30|924.3|924|924.5|924.2|924.5|924.2|924.3|924|250
1611229660000|2021-01-21 11:47:40|924.6|924.1|924.5|924.3|924.7|924.5|924.5|924.1|2155
1611229670000|2021-01-21 11:47:50|924.4|924.2|924.5|924.2|924.5|924.2|924.4|924.1|0
1611229680000|2021-01-21 11:48:00|924.6|924.3|924.7|924.2|924.7|924.3|924.6|924.2|0
1611229690000|2021-01-21 11:48:10|924.6|924.3|924.5|924.2|924.7|924.4|924.5|924.2|216
1611229700000|2021-01-21 11:48:20|924.6|924.3|924.7|924.4|924.7|924.4|924.6|924.3|0
1611229710000|2021-01-21 11:48:30|924.6|924.3|924.5|924.2|924.6|924.3|924.5|924.2|0
1611229720000|2021-01-21 11:48:40|924.4|924.1|924.4|924.1|924.4|924.2|924.3|924.1|0
1611229730000|2021-01-21 11:48:50|924.3|924.2|924.7|924.4|924.7|924.5|924.3|924.1|810
1611229740000|2021-01-21 11:49:00||924.3||924.4||924.4||924.3|0
1611229750000|2021-01-21 11:49:10|924.8||924.8||924.9||924.8||0
1611229770000|2021-01-21 11:49:30||924.5||924.5||924.5||924.5|0
1611229780000|2021-01-21 11:49:40|924.9|924.6|924.9|924.6|925|924.6|924.9|924.6|0
1611229790000|2021-01-21 11:49:50|925|924.7|924.9|924.5|925|924.8|924.9|924.5|216
1611229800000|2021-01-21 11:50:00||924.6||924.5||924.6||924.5|0
1611229810000|2021-01-21 11:50:10||924.6||924.6||924.6||924.6|0
1611229820000|2021-01-21 11:50:20|925||924.8||925||924.8||0
1611229830000|2021-01-21 11:50:30|924.7|924.5|924.8|924.6|924.8|924.6|924.7|924.5|347
1611229840000|2021-01-21 11:50:40|925|924.7|924.9|924.6|925|924.7|924.9|924.5|10800
1611229850000|2021-01-21 11:50:50|924.8|924.5|924.9|924.6|924.9|924.6|924.7|924.5|1141
1611229860000|2021-01-21 11:51:00|924.8|924.5|924.7|924.5|924.9|924.5|924.7|924.5|36
1611229870000|2021-01-21 11:51:10|924.6|924.4|924.5|924.3|924.6|924.4|924.5|924.3|541
1611229880000|2021-01-21 11:51:20|924.4|924.2|924.3|924|924.5|924.2|924.3|924|2131
1611229890000|2021-01-21 11:51:30|924.4||924.3||924.4||924.3||0
1611229900000|2021-01-21 11:51:40|924.4|924.1|924.6|924.4|924.7|924.5|924.4|924.1|2324
1611229920000|2021-01-21 11:52:00|924.5|924.3|924.5|924.2|924.6|924.3|924.4|924.1|3240
1611229930000|2021-01-21 11:52:10|924.6|924.3|924.5|924.2|924.6|924.3|924.5|924.2|0
1611229940000|2021-01-21 11:52:20|924.6|924.3|924.6|924.4|924.6|924.4|924.6|924.3|0
1611229970000|2021-01-21 11:52:50|924.7|924.5|924.3|924.1|924.7|924.5|924.3|924.1|2348
1611229980000|2021-01-21 11:53:00||924.2||924.2||924.2||924.1|0
1611229990000|2021-01-21 11:53:10|924.4|924.1|924.4|924.2|924.4|924.2|924.4|924|51
1611230010000|2021-01-21 11:53:30|924.5|924.3|924.4|924.2|924.7|924.4|924.4|924.2|3072
1611230060000|2021-01-21 11:54:20|924.5|924.3|924.9|924.5|924.9|924.6|924.5|924.3|2348
1611230070000|2021-01-21 11:54:30|925|924.6|925|924.8|925|924.8|925|924.6|600
1611230080000|2021-01-21 11:54:40|924.9|924.7|924.9|924.7|924.9|924.7|924.9|924.6|139
1611230090000|2021-01-21 11:54:50|924.8|924.6|924.9|924.8|925|924.8|924.8|924.6|1100
1611230100000|2021-01-21 11:55:00|925|924.7|924.9|924.6|925|924.7|924.8|924.6|1633
1611230110000|2021-01-21 11:55:10|924.8|924.5|924.7|924.5|924.9|924.5|924.7|924.4|441
1611230120000|2021-01-21 11:55:20|924.8|924.4|924.7|924.4|924.8|924.4|924.6|924.4|0
1611230130000|2021-01-21 11:55:30|924.8|924.5|924.8|924.5|924.8|924.5|924.7|924.4|0
1611230170000|2021-01-21 11:56:10|924.7|924.4|924.5|924.2|924.7|924.5|924.3|924.1|1608
1611230180000|2021-01-21 11:56:20|924.4|924.1|924.5|924.2|924.5|924.2|924.4|924|0
1611230210000|2021-01-21 11:56:50|924.4||924.5||924.5||924.4||0
1611230220000|2021-01-21 11:57:00|924.4||924.4||924.4||924.4||0
1611230230000|2021-01-21 11:57:10|924.5|924.3|924.7|924.3|924.7|924.5|924.5|924.3|1975
1611230240000|2021-01-21 11:57:20|924.8|924.4|924.8|924.5|924.8|924.5|924.7|924.4|0
1611230250000|2021-01-21 11:57:30|924.7|924.2|924.8|924.5|924.8|924.5|924.4|924.2|18323
1611230260000|2021-01-21 11:57:40|924.7||924.7||924.7||924.7||0
1611230270000|2021-01-21 11:57:50|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|0
1611230280000|2021-01-21 11:58:00|924.7|924.5|924.6|924.4|924.7|924.5|924.6|924.4|0
1611230290000|2021-01-21 11:58:10|924.7|924.5|924.7|924.4|924.7|924.5|924.7|924.4|0
1611230300000|2021-01-21 11:58:20|924.8|924.5|924.8|924.6|924.8|924.6|924.8|924.5|1552
1611230320000|2021-01-21 11:58:40|924.9|924.7|924.9|924.7|925.1|925|924.9|924.7|5661
1611230340000|2021-01-21 11:59:00|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.5|1075
1611230350000|2021-01-21 11:59:10|924.9|924.7|924.9|924.7|924.9|924.7|924.9|924.7|216
1611230360000|2021-01-21 11:59:20|924.8|924.6|924.9|924.7|925.1|924.8|924.7|924.4|4263
1611230370000|2021-01-21 11:59:30|925|924.8|925|924.8|925.1|924.9|925|924.8|200
1611230380000|2021-01-21 11:59:40|924.9|924.7|925.2|924.9|925.2|924.9|924.8|924.7|1164
1611230390000|2021-01-21 11:59:50|925.3|925|925.1|925|925.3|925.1|925.1|925|0
1611230520000|2021-01-21 12:02:00|926.4|924.5|925.2|925|926.4|925.2|925.2|924.5|3631
1611230530000|2021-01-21 12:02:10|925.3|925.1|925.3|925|925.4|925.2|925.2|925|2784
1611230540000|2021-01-21 12:02:20|925.4|925.1|925.3|925|925.4|925.1|925.3|925|0
1611230550000|2021-01-21 12:02:30|925.2|924.9|925.1|924.8|925.2|924.9|925|924.8|2258
1611230560000|2021-01-21 12:02:40|925|924.7|925.1|924.8|925.1|924.8|925|924.7|600
1611230570000|2021-01-21 12:02:50|925|924.7|925.3|925|925.4|925.1|925|924.7|1210
1611230580000|2021-01-21 12:03:00|925.4|924.9|925.2|925|925.4|925|925.2|924.9|500
1611230590000|2021-01-21 12:03:10|925.1|924.9|925.1|924.7|925.1|924.9|924.9|924.7|126
1611230600000|2021-01-21 12:03:20|925|924.8|925.1|924.9|925.1|924.9|925|924.8|175
1611230610000|2021-01-21 12:03:30|925.2|924.8|925.2|924.9|925.2|924.9|925.2|924.8|0
1611230630000|2021-01-21 12:03:50|925.1||925.1||925.2||925.1||0
1611230640000|2021-01-21 12:04:00|925|924.8|925.1|924.8|925.1|924.8|925|924.8|101
1611230650000|2021-01-21 12:04:10|925||925||925||925||0
1611230670000|2021-01-21 12:04:30|925.1|924.9|925.1|924.8|925.2|924.9|925.1|924.8|12
1611230680000|2021-01-21 12:04:40|925|924.7|924.9|924.6|925|924.7|924.9|924.6|480
1611230690000|2021-01-21 12:04:50|924.8|924.5|924.9|924.5|924.9|924.5|924.7|924.4|1266
1611230710000|2021-01-21 12:05:10||924.4||924.5||924.5||924.4|0
1611230720000|2021-01-21 12:05:20|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.3|1029
1611230730000|2021-01-21 12:05:30|924.7|924.3|924.7|924.4|924.7|924.5|924.6|924.3|0
1611230740000|2021-01-21 12:05:40|924.6|924.3|924.7|924.6|924.7|924.6|924.5|924.3|1030
1611230760000|2021-01-21 12:06:00|924.8|924.5|924.7|924.4|924.9|924.5|924.6|924.3|867
1611230770000|2021-01-21 12:06:10||924.3||924.3||924.4||924.3|0
1611230780000|2021-01-21 12:06:20|924.6|924.4|924.7|924.5|924.7|924.5|924.6|924.3|0
1611230790000|2021-01-21 12:06:30|924.6|924.4|924.6|924.4|924.6|924.4|924.5|924.3|0
1611230800000|2021-01-21 12:06:40|924.5|924.3|924.6|924.3|924.6|924.3|924.4|924.3|676
1611230810000|2021-01-21 12:06:50|924.5|924.4|924.4|924.3|924.5|924.4|924.4|924.3|480
1611230820000|2021-01-21 12:07:00|924.3|924.2|924.3|924|924.4|924.2|924.2|924|2147
1611230830000|2021-01-21 12:07:10|924.2||924.3||924.3||924.2||964
1611230860000|2021-01-21 12:07:40|924.2|923.9|923.6|923.3|924.2|923.9|923.6|923.3|17795
1611230870000|2021-01-21 12:07:50|923.5||923.6||923.6||923.5||126
1611230880000|2021-01-21 12:08:00||923.4||923.4||923.4||923.4|0
1611230890000|2021-01-21 12:08:10|923.5|923.3|923.7|923.5|923.7|923.5|923.5|923.3|1196
1611230900000|2021-01-21 12:08:20|923.8|923.4|923.7|923.4|923.8|923.4|923.7|923.4|0
1611230930000|2021-01-21 12:08:50|923.8|923.5|923.9|923.7|923.9|923.8|923.8|923.5|1385
1611230940000|2021-01-21 12:09:00|923.8|923.6|924|923.7|924|923.8|923.7|923.6|3541
1611230950000|2021-01-21 12:09:10|924.1|923.8|924.1|923.7|924.2|923.9|924|923.7|701
1611230990000|2021-01-21 12:09:50|924||924||924||924||0
1611231000000|2021-01-21 12:10:00|924.1||924||924.1||924||0
1611231010000|2021-01-21 12:10:10|924.1|923.6|923.9|923.6|924.1|923.6|923.6|923.4|3495
1611231020000|2021-01-21 12:10:20|924||923.7||924||923.7||0
1611231030000|2021-01-21 12:10:30|923.8|923.7|924|923.7|924|923.7|923.8|923.6|600
1611231040000|2021-01-21 12:10:40|923.9||923.9||923.9||923.9||0
1611231050000|2021-01-21 12:10:50|923.8|923.6|923.7|923.4|923.9|923.6|923.7|923.4|491
1611231060000|2021-01-21 12:11:00|923.8||923.8||923.8||923.8||0
1611231070000|2021-01-21 12:11:10|923.7||923.8||923.8||923.7||0
1611231080000|2021-01-21 12:11:20|923.9|923.5|924|923.6|924|923.6|923.9|923.5|42
1611231090000|2021-01-21 12:11:30|923.9|923.5|923.5|923.2|923.9|923.6|923.5|923.2|13053
1611231100000|2021-01-21 12:11:40|923.6|923.3|923.3|923.2|923.6|923.3|923.3|923.2|0
1611231110000|2021-01-21 12:11:50|923.2|923.1|923.5|923.3|923.6|923.3|923.2|923|3294
1611231120000|2021-01-21 12:12:00|923.7|923.4|923.7|923.3|923.7|923.4|923.7|923.3|0
1611231130000|2021-01-21 12:12:10|923.6|923.2|923.2|923|923.6|923.2|923.2|923|343
1611231140000|2021-01-21 12:12:20|||||||||39
1611231150000|2021-01-21 12:12:30|||||||||389
1611231160000|2021-01-21 12:12:40|923.1||923.1||923.2||923.1||86
1611231170000|2021-01-21 12:12:50|923|922.9|923.1|922.8|923.1|922.9|922.9|922.7|1102
1611231180000|2021-01-21 12:13:00|923|922.7|923.1|922.8|923.1|922.8|923|922.7|20
1611231210000|2021-01-21 12:13:30|923.2|922.9|923.3|923|923.4|923.1|923.2|922.9|456
1611231230000|2021-01-21 12:13:50|923.2|922.9|923|922.8|923.2|922.9|923|922.7|1373
1611231240000|2021-01-21 12:14:00|922.9|922.7|922.9|922.6|922.9|922.7|922.9|922.5|380
1611231250000|2021-01-21 12:14:10|923|922.7|923|922.7|923.1|922.7|923|922.7|500
1611231260000|2021-01-21 12:14:20|922.9|922.8|923|922.7|923|922.8|922.9|922.7|0
1611231270000|2021-01-21 12:14:30|923.1|922.8|923.3|923|923.4|923|923.1|922.7|849
1611231290000|2021-01-21 12:14:50||923.1||923.1||923.1||923.1|0
1611231300000|2021-01-21 12:15:00|923.4|923.2|923.7|923.5|923.7|923.5|923.4|923.2|3956
1611231310000|2021-01-21 12:15:10|923.6||923.7||923.7||923.6||500
1611231320000|2021-01-21 12:15:20|923.6|923.4|923.5|923.3|923.7|923.4|923.4|923.3|538
1611231330000|2021-01-21 12:15:30|923.4||923.4||923.4||923.4||0
1611231470000|2021-01-21 12:17:50|923.5|923.4|923.3|923.2|923.6|923.4|923.3|923.2|5163
1611231480000|2021-01-21 12:18:00|923.2|923.1|923.1|922.8|923.2|923.1|923|922.8|2955
1611231500000|2021-01-21 12:18:20|923.2|923.1|923.1|922.9|923.2|923.1|923.1|922.8|2000
1611231510000|2021-01-21 12:18:30|923|922.8|923.2|923.1|923.2|923.1|923|922.8|806
1611231520000|2021-01-21 12:18:40|923.3|923.2|923.3|923.1|923.4|923.2|923.3|923.1|291
1611231530000|2021-01-21 12:18:50|923.4|923.2|923.5|923.2|923.5|923.2|923.3|923.2|0
1611231540000|2021-01-21 12:19:00|923.4|923.3|923.5|923.3|923.5|923.3|923.4|923.3|0
1611231550000|2021-01-21 12:19:10|923.6|923.4|923.5|923.3|923.7|923.4|923.5|923.3|0
1611231570000|2021-01-21 12:19:30|923.4|923.2|923.4|923.2|923.4|923.2|923.3|923.2|1340
1611231580000|2021-01-21 12:19:40|923.3||923.4||923.4||923.3||0
1611231590000|2021-01-21 12:19:50|923.5|923.3|923.8|923.5|923.8|923.5|923.3|923.2|1562
1611231600000|2021-01-21 12:20:00|923.9|923.6|923.8|923.6|924|923.7|923.8|923.6|911
1611231610000|2021-01-21 12:20:10|923.9|923.5|923.7|923.5|923.9|923.5|923.7|923.5|0
1611231620000|2021-01-21 12:20:20|923.8||923.7||923.8||923.7||0
1611231630000|2021-01-21 12:20:30|923.6|923.4|923.7|923.4|923.7|923.4|923.5|923.4|1486
1611231650000|2021-01-21 12:20:50|923.6|923.3|923.5|923.2|923.6|923.3|923.4|923.2|868
1611231660000|2021-01-21 12:21:00|923.4||923.5||923.5||923.4||0
1611231670000|2021-01-21 12:21:10||923.3||923.3||923.3||923.3|0
1611231680000|2021-01-21 12:21:20|923.4|923.2|923.2|923|923.4|923.2|923.1|923|738
1611231700000|2021-01-21 12:21:40|923.3||923.2||923.3||923.2||0
1611231710000|2021-01-21 12:21:50|923.3|923.1|923.2|923|923.3|923.1|923.2|923|54
1611231730000|2021-01-21 12:22:10|923.3|922.9|923|922.6|923.3|922.9|922.9|922.6|1300
1611231740000|2021-01-21 12:22:20|922.8|922.7|923|922.8|923.1|922.8|922.8|922.7|447
1611231750000|2021-01-21 12:22:30|923.1|922.9|923|922.9|923.2|923|923|922.9|328
1611231840000|2021-01-21 12:24:00|923.1|923|923.2|923|923.3|923.1|923|922.7|3074
1611231850000|2021-01-21 12:24:10|923.3|923.1|922.2|921.9|923.4|923.1|922.1|921.8|30154
1611231860000|2021-01-21 12:24:20|922.1|921.8|921.8|921.5|922.1|921.8|921.6|921.4|3935
1611231870000|2021-01-21 12:24:30|921.9|921.6|921.8|921.5|921.9|921.6|921.7|921.5|48
1611231890000|2021-01-21 12:24:50|921.9|921.6|921.8|921.5|921.9|921.6|921.8|921.4|0
1611231900000|2021-01-21 12:25:00|921.7|921.4|922.5|922.1|922.5|922.4|921.6|921.4|6889
1611231910000|2021-01-21 12:25:10|922.4|922|922.3|922.1|922.4|922.1|922.3|921.9|0
1611231920000|2021-01-21 12:25:20|922.4|922|923|922.8|923|922.8|922.2|921.9|7242
1611231930000|2021-01-21 12:25:30|923.1|922.9|923.2|923|923.3|923.2|923.1|922.9|1547
1611231940000|2021-01-21 12:25:40|||||||||113
1611231950000|2021-01-21 12:25:50|923.1||923.2||923.2||923.1||0
1611231960000|2021-01-21 12:26:00|923.3|923.1|923.2|923|923.3|923.1|923.2|923|0
1611231980000|2021-01-21 12:26:20|923.3|923.1|923.2|923|923.3|923.1|923.2|923|0
1611231990000|2021-01-21 12:26:30|923.3|923.1|923.3|923.1|923.3|923.1|923.2|923|0
1611232000000|2021-01-21 12:26:40|923.2|923|923.3|923.1|923.3|923.1|923.2|923|0
1611232010000|2021-01-21 12:26:50|923.4|923.2|923.7|923.5|923.8|923.5|923.4|923.2|20
1611232020000|2021-01-21 12:27:00|923.9|923.6|923.9|923.6|924|923.8|923.8|923.5|4443
1611232030000|2021-01-21 12:27:10|923.8||923.9||923.9||923.8||0
1611232050000|2021-01-21 12:27:30|923.8|923.5|923.7|923.3|923.8|923.5|923.5|923.2|806
1611232060000|2021-01-21 12:27:40|923.8|923.4|923.9|923.5|923.9|923.5|923.8|923.4|0
1611232110000|2021-01-21 12:28:30|923.8|923.6|924|923.7|924.1|923.7|923.8|923.6|200
1611232130000|2021-01-21 12:28:50|924.1||924||924.1||924||0
1611232140000|2021-01-21 12:29:00|924.1||924||924.1||924||0
1611232150000|2021-01-21 12:29:10|924.1||924.2||924.2||924.1||0
1611232160000|2021-01-21 12:29:20|924.1|923.8|924.2|924|924.3|924|923.9|923.8|0
1611232170000|2021-01-21 12:29:30|924.3||924.3||924.3||924.2||0
1611232190000|2021-01-21 12:29:50|924.2||924.2||924.3||924.2||0
1611232200000|2021-01-21 12:30:00|924.3||924.2||924.3||924.2||0
1611232210000|2021-01-21 12:30:10|924.1|924.1|924.3|924.2|924.3|924.2|924.1|924.1|626
1611232220000|2021-01-21 12:30:20|924.2|924.1|924.2|924|924.2|924.1|924.1|924|0
1611232230000|2021-01-21 12:30:30|924.3|924.1|924.4|924.1|924.5|924.3|924.2|924|3007
1611232240000|2021-01-21 12:30:40|924.3|924|924.2|924|924.3|924|924.2|924|277
1611232250000|2021-01-21 12:30:50|924.3|924.1|924.4|924.1|924.4|924.1|924.3|924|0
1611232270000|2021-01-21 12:31:10|924.3|924|924.2|924|924.3|924|924.2|924|673
1611232290000|2021-01-21 12:31:30|924.1|923.9|924.1|923.9|924.2|923.9|923.9|923.7|2533
1611232330000|2021-01-21 12:32:10||923.8||923.9||923.9||923.8|0
1611232340000|2021-01-21 12:32:20|924.2|924|924.4|924.2|924.4|924.2|924.2|924|100
1611232350000|2021-01-21 12:32:30|924.3|924.1|924|923.8|924.3|924.1|924|923.8|2407
1611232360000|2021-01-21 12:32:40|923.9|923.7|924.2|923.9|924.2|923.9|923.8|923.5|2474
1611232370000|2021-01-21 12:32:50|924.1|923.8|924|923.7|924.1|923.8|924|923.6|1018
1611232380000|2021-01-21 12:33:00|923.9|923.6|923.8|923.6|924|923.8|923.8|923.6|1120
1611232390000|2021-01-21 12:33:10|923.9|923.7|923.8|923.5|923.9|923.7|923.8|923.5|0
1611232400000|2021-01-21 12:33:20|923.9||923.9||923.9||923.8||0
1611232430000|2021-01-21 12:33:50|923.8|923.4|923.4|923.1|923.9|923.4|923.4|923.1|631
1611232440000|2021-01-21 12:34:00|923.5|923.2|923.6|923.3|923.6|923.3|923.5|923.2|0
1611232450000|2021-01-21 12:34:10|923.5|923.2|923.4|923.1|923.5|923.2|923.3|923|0
1611232460000|2021-01-21 12:34:20||923||923.2||923.2||923|0
1611232470000|2021-01-21 12:34:30|923.5|923.3|923.6|923.2|923.6|923.3|923.5|923.2|0
1611232480000|2021-01-21 12:34:40|923.5|923.1|923.4|923.1|923.5|923.1|923.2|923|216
1611232490000|2021-01-21 12:34:50|923.3|923|923.4|923|923.4|923.1|923.2|923|225
1611232500000|2021-01-21 12:35:00|923.3|923.1|923.4|923.1|923.4|923.1|923.2|923.1|0
1611232510000|2021-01-21 12:35:10|923.3||923.2||923.3||923.2||0
1611232520000|2021-01-21 12:35:20|923.1|923|923|922.7|923.2|923|923|922.6|1042
1611232530000|2021-01-21 12:35:30|922.9|922.8|923|922.7|923|922.8|922.6|922.4|311
1611232540000|2021-01-21 12:35:40|923.1|922.8|923|922.5|923.2|922.8|923|922.5|0
1611232560000|2021-01-21 12:36:00|923.1|922.7|923.2|922.8|923.2|922.8|923.1|922.7|0
1611232570000|2021-01-21 12:36:10|923.1|922.7|923|922.7|923.1|922.7|923|922.7|0
1611232580000|2021-01-21 12:36:20||922.8||922.9||922.9||922.7|0
1611232590000|2021-01-21 12:36:30|923.1|922.8|923.2|922.8|923.2|922.9|923.1|922.8|553
1611232620000|2021-01-21 12:37:00|923.1|922.7|922.8|922.7|923.1|922.7|922.7|922.4|0
1611232630000|2021-01-21 12:37:10|922.9|922.8|923|922.7|923.1|922.8|922.9|922.7|0
1611232650000|2021-01-21 12:37:30||922.8||922.8||922.8||922.7|0
1611232660000|2021-01-21 12:37:40|923.1|922.9|923.2|923|923.3|923.1|923.1|922.9|1537
1611232670000|2021-01-21 12:37:50|923.3|923.1|923.2|923|923.3|923.1|923.2|923|0
1611232740000|2021-01-21 12:39:00|923.3|923.1|923.8|923.5|923.8|923.5|923.3|923.1|1102
1611232750000|2021-01-21 12:39:10||923.6||923.5||923.6||923.4|444
1611232760000|2021-01-21 12:39:20|923.7|923.4|924|923.6|924|923.6|923.6|923.3|7629
1611232770000|2021-01-21 12:39:30|923.9|923.7|923.8|923.5|923.9|923.8|923.6|923.4|1222
1611232780000|2021-01-21 12:39:40|923.7|923.4|923.6|923.4|923.7|923.5|923.6|923.4|2106
1611232790000|2021-01-21 12:39:50|923.7|923.5|923.8|923.5|923.8|923.5|923.7|923.5|0
1611232800000|2021-01-21 12:40:00|923.7||923.7||923.7||923.6||1094
1611232810000|2021-01-21 12:40:10|923.8||923.8||923.8||923.8||0
1611232830000|2021-01-21 12:40:30|923.7|923.6|923.8|923.5|923.8|923.6|923.6|923.5|0
1611232840000|2021-01-21 12:40:40|923.7|923.4|923.8|923.4|923.8|923.4|923.6|923.4|315
1611232850000|2021-01-21 12:40:50||923.5||923.4||923.5||923.4|0
1611232870000|2021-01-21 12:41:10|923.9|923.5|924|923.7|924|923.7|923.9|923.5|439
1611232880000|2021-01-21 12:41:20|923.9|923.6|923.8|923.6|923.9|923.6|923.8|923.6|731
1611232890000|2021-01-21 12:41:30|923.7|923.5|923.6|923.3|923.8|923.5|923.6|923.3|542
1611232900000|2021-01-21 12:41:40|923.5|923.2|923.1|923|923.5|923.2|923.1|923|2144
1611232910000|2021-01-21 12:41:50|||||||||12
1611232920000|2021-01-21 12:42:00|923|922.9|923.2|923|923.2|923|923|922.8|1920
1611232930000|2021-01-21 12:42:10|923.1|922.9|923.4|923|923.4|923.1|923.1|922.8|2036
1611232950000|2021-01-21 12:42:30|923.3||923.3||923.3||923.3||0
1611232970000|2021-01-21 12:42:50|923.2|922.9|922.8|922.6|923.2|922.9|922.8|922.6|0
1611232980000|2021-01-21 12:43:00|922.7|922.5|922.7|922.4|922.7|922.5|922.7|922.3|0
1611233010000|2021-01-21 12:43:30|922.8||922.8||922.8||922.7||0
1611233030000|2021-01-21 12:43:50|922.7||922.7||922.7||922.7||0
1611233040000|2021-01-21 12:44:00|922.6|922.5|922.8|922.5|922.8|922.5|922.6|922.5|600
1611233050000|2021-01-21 12:44:10|922.9|922.6|923.3|923|923.3|923|922.9|922.6|9410
1611233070000|2021-01-21 12:44:30|923.4|923.3|923.2|923|923.4|923.3|923.1|923|1904
1611233080000|2021-01-21 12:44:40|923.3|923.1|923.4|923.1|923.4|923.3|923.2|923|1528
1611233090000|2021-01-21 12:44:50|923.5|922.9|923.8|923.1|924|923.1|923.2|922.9|1153
1611233110000|2021-01-21 12:45:10|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1000
1611233120000|2021-01-21 12:45:20|923.6|923.3|923.6|923.3|923.8|923.4|923.6|923.3|216
1611233130000|2021-01-21 12:45:30|923.5|923.2|923.4|923|923.5|923.2|923.2|922.9|758
1611233160000|2021-01-21 12:46:00|923.5|922.9|923.4|923|923.6|923.2|923.4|922.9|600
1611233170000|2021-01-21 12:46:10|923.5||923.4||923.5||923.3||461
1611233180000|2021-01-21 12:46:20|923.3|922.9|923.2|922.8|923.4|923.2|923.1|922.7|3476
1611233190000|2021-01-21 12:46:30|923.1|922.7|923.2|922.7|923.2|922.7|923|922.6|951
1611233200000|2021-01-21 12:46:40|923.1||923||923.1||923||0
1611233220000|2021-01-21 12:47:00|922.9|922.6|922.5|922.2|922.9|922.6|922.5|922.2|2020
1611233230000|2021-01-21 12:47:10|922.3|922.3|922.8|922.4|922.8|922.5|922.3|922.2|5385
1611233240000|2021-01-21 12:47:20||922.3||922.3||922.5||922.3|0
1611233250000|2021-01-21 12:47:30|922.7||922.6||922.7||922.5||44
1611233260000|2021-01-21 12:47:40|922.5|922.2|922.4|922.2|922.5|922.2|922.3|922.2|601
1611233270000|2021-01-21 12:47:50|922.3|922.1|921.8|921.5|922.3|922.1|921.7|921.5|1755
1611233280000|2021-01-21 12:48:00|921.7|921.4|921.8|921.5|921.8|921.5|921.6|921.4|543
1611233290000|2021-01-21 12:48:10|921.7|921.4|921.5|921.2|921.7|921.4|921.5|921.1|4000
1611233300000|2021-01-21 12:48:20|921.6||921.7||921.7||921.6||0
1611233320000|2021-01-21 12:48:40|921.8|921.3|921.8|921.4|921.9|921.4|921.8|921.3|0
1611233330000|2021-01-21 12:48:50|921.9|921.5|921.8|921.6|922.1|921.8|921.8|921.5|1848
1611233340000|2021-01-21 12:49:00|921.9|921.7|921.7|921.4|922|921.7|921.7|921.3|4789
1611233350000|2021-01-21 12:49:10|921.8|921.5|921.7|921.3|921.8|921.5|921.7|921.3|1055
1611233360000|2021-01-21 12:49:20|921.6|921.4|921.6|921.3|921.7|921.5|921.4|921.3|5074
1611233370000|2021-01-21 12:49:30|921.7|921.4|921.7|921.4|921.7|921.4|921.7|921.3|0
1611233380000|2021-01-21 12:49:40|921.6|921.3|921.6|921.3|921.6|921.4|921.6|921.3|0
1611233390000|2021-01-21 12:49:50|921.5||921.6||921.6||921.5||1162
1611233400000|2021-01-21 12:50:00|921.7|921.4|921.9|921.4|921.9|921.4|921.6|921.3|22
1611233410000|2021-01-21 12:50:10|921.8|921.5|922|921.6|922|921.6|921.8|921.5|0
1611233450000|2021-01-21 12:50:50|922.1|921.7|922.6|922.3|922.8|922.4|922.1|921.7|5490
1611233460000|2021-01-21 12:51:00|922.5|922.4|922.6|922.3|922.6|922.4|922.3|922.2|2528
1611233470000|2021-01-21 12:51:10|922.5|922.2|922.6|922.2|922.6|922.3|922.5|922.2|0
1611233480000|2021-01-21 12:51:20|922.5|921.8|922.5|921.9|922.5|921.9|922.2|921.8|8550
1611233490000|2021-01-21 12:51:30|922.4|922|922.7|922.3|922.7|922.3|922.4|922|554
1611233510000|2021-01-21 12:51:50|922.8|922.4|922.7|922.4|923|922.7|922.7|922.4|747
1611233520000|2021-01-21 12:52:00|922.6|922.3|922.5|922.1|922.6|922.3|922.4|922.1|0
1611233530000|2021-01-21 12:52:10|922.6||922.7||922.7||922.6||0
1611233540000|2021-01-21 12:52:20||922.2||922.3||922.3||922.2|0
1611233560000|2021-01-21 12:52:40|922.6|922.2|922.7|922.3|922.7|922.3|922.4|922.2|108
1611233570000|2021-01-21 12:52:50|922.8||922.9||922.9||922.7||0
1611233580000|2021-01-21 12:53:00|922.8|922.2|922.5|922.3|922.8|922.3|922.4|922.1|1655
1611233590000|2021-01-21 12:53:10|922.6|922.4|922.9|922.4|922.9|922.6|922.6|922.4|600
1611233600000|2021-01-21 12:53:20|922.8|922.3|922.7|922.3|922.8|922.3|922.5|922.2|1589
1611233610000|2021-01-21 12:53:30|922.6|922.2|922.6|922.3|922.6|922.3|922.5|922.2|0
1611233620000|2021-01-21 12:53:40|922.5|922.2|922.7|922.3|922.7|922.3|922.5|922.2|0
1611233640000|2021-01-21 12:54:00|922.8|922.4|923.2|922.9|923.3|923.1|922.8|922.4|10110
1611233650000|2021-01-21 12:54:10|923.3|923|923.1|922.9|923.3|923|923.1|922.9|0
1611233660000|2021-01-21 12:54:20|923|922.8|923|922.6|923|922.8|922.8|922.6|1276
1611233670000|2021-01-21 12:54:30|922.9|922.5|922.6|922.3|922.9|922.5|922.6|922.3|1556
1611233680000|2021-01-21 12:54:40|922.5|922.1|922.4|922.1|922.5|922.1|922.3|922.1|29
1611233690000|2021-01-21 12:54:50|922.5||922.6||922.6||922.5||0
1611233700000|2021-01-21 12:55:00|922.5|922|922.4|921.9|922.5|922.1|922.3|921.9|337
1611233710000|2021-01-21 12:55:10|922.3|921.8|922.2|921.9|922.3|922|922.2|921.7|0
1611233720000|2021-01-21 12:55:20|922.3|922|922.4|922|922.4|922|922.3|922|0
1611233740000|2021-01-21 12:55:40||922.1||922.1||922.1||922|0
1611233750000|2021-01-21 12:55:50|922.5||922.4||922.5||922.4||0
1611233760000|2021-01-21 12:56:00|922.5||922.6||922.6||922.5||0
1611233790000|2021-01-21 12:56:30|922.5|922.2|922.6|922.3|922.6|922.3|922.4|922.2|0
1611233800000|2021-01-21 12:56:40|922.3|922.2|922.6|922.2|922.6|922.3|922.3|922.2|2000
1611233820000|2021-01-21 12:57:00|922.5|922.1|922.2|922|922.5|922.1|922.2|922|91
1611233830000|2021-01-21 12:57:10|922.1|921.9|922.2|921.7|922.2|921.9|922|921.6|275
1611233860000|2021-01-21 12:57:40||921.8||921.8||921.8||921.8|0
1611233880000|2021-01-21 12:58:00|922.1|921.7|921.8|921.5|922.1|921.7|921.8|921.5|217
1611233890000|2021-01-21 12:58:10|921.9|921.6|921.9|921.7|921.9|921.8|921.9|921.6|771
1611233900000|2021-01-21 12:58:20|922|921.8|922.2|921.9|922.2|921.9|922|921.8|325
1611233910000|2021-01-21 12:58:30|922.1|921.8|922.2|921.8|922.2|921.8|922|921.8|20
1611233940000|2021-01-21 12:59:00|922.1|921.7|921.8|921.4|922.1|921.7|921.7|921.4|2082
1611233950000|2021-01-21 12:59:10||921.5||921.5||921.5||921.5|0
1611233960000|2021-01-21 12:59:20|921.9|921.6|922|921.7|922.1|921.8|921.9|921.6|663
1611233970000|2021-01-21 12:59:30|922.1|921.8|922.2|921.8|922.2|921.8|922.1|921.7|0
1611233990000|2021-01-21 12:59:50|922.1|921.9|922.2|921.9|922.2|921.9|922|921.9|0
1611234000000|2021-01-21 13:00:00|922.3|922|922.2|921.8|922.4|922.2|922.2|921.7|373
1611234010000|2021-01-21 13:00:10|922.1||922.2||922.2||922||0
1611234020000|2021-01-21 13:00:20||921.9||921.8||921.9||921.8|0
1611234030000|2021-01-21 13:00:30||921.9||921.9||921.9||921.9|0
1611234050000|2021-01-21 13:00:50|922.1|921.8|922|921.8|922.2|921.9|921.9|921.8|760
1611234060000|2021-01-21 13:01:00|921.9|921.7|922|921.6|922|921.7|921.8|921.6|603
1611234070000|2021-01-21 13:01:10|921.9|921.7|921.9|921.6|921.9|921.7|921.9|921.6|1000
1611234080000|2021-01-21 13:01:20|921.8|921.5|921.7|921.4|921.9|921.5|921.7|921.3|0
1611234100000|2021-01-21 13:01:40|921.8||921.8||921.8||921.7||0
1611234120000|2021-01-21 13:02:00|921.9|921.5|921.9|921.8|922|921.8|921.8|921.5|0
1611234130000|2021-01-21 13:02:10|921.8|921.7|921.8|921.6|921.8|921.7|921.8|921.6|341
1611234140000|2021-01-21 13:02:20|921.9||921.8||921.9||921.8||0
1611234150000|2021-01-21 13:02:30||921.7||921.7||921.7||921.7|0
1611234180000|2021-01-21 13:03:00||921.6||921.6||921.7||921.5|1627
1611234190000|2021-01-21 13:03:10|921.7|921.5|921.7|921.4|921.7|921.5|921.7|921.4|0
1611234200000|2021-01-21 13:03:20|921.6|921.3|921.9|921.6|921.9|921.6|921.5|921.3|1705
1611234210000|2021-01-21 13:03:30|921.8|921.5|921.8|921.6|921.9|921.6|921.8|921.5|0
1611234220000|2021-01-21 13:03:40|921.9||921.9||921.9||921.9||0
1611234240000|2021-01-21 13:04:00|921.8|921.7|921.9|921.6|922|921.7|921.8|921.6|4052
1611234250000|2021-01-21 13:04:10|921.8|921.5|921.7|921.4|921.8|921.5|921.6|921.4|1031
1611234280000|2021-01-21 13:04:40|922.1|921.6|922|921.6|922.1|922|922|921.6|12276
1611234290000|2021-01-21 13:04:50|921.9|921.7|921.8|921.4|921.9|921.7|921.7|921.4|172
1611234320000|2021-01-21 13:05:20||921.5||921.5||921.5||921.5|0
1611234340000|2021-01-21 13:05:40||921.4||921.4||921.4||921.4|0
1611234350000|2021-01-21 13:05:50|921.9|921.5|921.8|921.5|921.9|921.6|921.7|921.5|217
1611234370000|2021-01-21 13:06:10|921.7|921.4|921.7|921.4|921.8|921.4|921.6|921.4|0
1611234380000|2021-01-21 13:06:20||921.5||921.5||921.5||921.5|0
1611234390000|2021-01-21 13:06:30|921.5|921.3|921.7|921.4|921.7|921.5|921.4|921.3|5894
1611234400000|2021-01-21 13:06:40|921.6|921.3|921.6|921.3|921.7|921.4|921.6|921.3|0
1611234410000|2021-01-21 13:06:50|921.7|921.4|921.7|921.4|921.7|921.4|921.7|921.4|0
1611234430000|2021-01-21 13:07:10|921.6|921.3|921.6|921.4|921.6|921.4|921.6|921.3|0
1611234440000|2021-01-21 13:07:20|921.7|921.3|921.6|921.3|921.7|921.4|921.6|921.3|0
1611234450000|2021-01-21 13:07:30|921.5|921.2|921.4|921.1|921.5|921.2|921.2|921|3507
1611234460000|2021-01-21 13:07:40|921.3|921|921.3|921|921.3|921|921.2|921|0
1611234470000|2021-01-21 13:07:50|921.2|921.1|921.1|920.8|921.3|921.1|921|920.7|1875
1611234480000|2021-01-21 13:08:00|921.2|920.9|921.3|921|921.6|921.2|921.2|920.9|6547
1611234490000|2021-01-21 13:08:10|921.2|920.9|921.1|920.8|921.2|920.9|921.1|920.8|0
1611234500000|2021-01-21 13:08:20|921||921.1||921.1||921||0
1611234510000|2021-01-21 13:08:30|921|920.7|921|920.7|921|920.7|920.9|920.6|600
1611234520000|2021-01-21 13:08:40|920.9|920.6|920.9|920.7|920.9|920.7|920.7|920.4|433
1611234530000|2021-01-21 13:08:50|921|920.6|920.9|920.6|921|920.7|920.9|920.6|1316
1611234540000|2021-01-21 13:09:00|920.8|920.5|920.7|920.4|920.8|920.5|920.7|920.4|2216
1611234550000|2021-01-21 13:09:10||920.3||920.4||920.4||920.3|0
1611234590000|2021-01-21 13:09:50|920.8|920.5|920.8|920.5|920.8|920.5|920.7|920.5|0
1611234600000|2021-01-21 13:10:00|920.7|920.6|920.9|920.6|920.9|920.6|920.7|920.6|0
1611234620000|2021-01-21 13:10:20|920.8|920.5|920.4|920.3|920.8|920.5|920.4|920.3|606
1611234630000|2021-01-21 13:10:30|920.5|920.2|920.3|920|920.5|920.2|920.2|920|1315
1611234640000|2021-01-21 13:10:40||920.1||920.1||920.1||920.1|25
1611234650000|2021-01-21 13:10:50|920.4|920.2|920.5|920.2|920.5|920.3|920.3|920.2|4225
1611234660000|2021-01-21 13:11:00|920.4|920.1|920.3|920|920.4|920.1|920.2|920|279
1611234670000|2021-01-21 13:11:10|920.4|920.1|920.4|920.1|920.4|920.1|920.4|920.1|0
1611234680000|2021-01-21 13:11:20|920.3|920|920.5|920.1|920.6|920.3|920.3|920|1952
1611234700000|2021-01-21 13:11:40|920.4|920|920.3|920.1|920.4|920.1|920.3|920|0
1611234710000|2021-01-21 13:11:50|920.4||920.3||920.4||920.2||309
1611234720000|2021-01-21 13:12:00|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|0
1611234730000|2021-01-21 13:12:10|920.5|920.3|920.5|920.2|920.6|920.3|920.4|920.2|1999
1611234740000|2021-01-21 13:12:20||920.1||920.2||920.2||920.1|0
1611234750000|2021-01-21 13:12:30|920.6|920.3|920.9|920.4|920.9|920.7|920.6|920.3|294
1611234760000|2021-01-21 13:12:40||920.5||920.5||920.6||920.5|0
1611234770000|2021-01-21 13:12:50|920.8||920.7||920.8||920.6||0
1611234780000|2021-01-21 13:13:00|920.8|920.6|920.9|920.6|920.9|920.7|920.8|920.5|217
1611234790000|2021-01-21 13:13:10||920.5||920.6||920.6||920.5|0
1611234800000|2021-01-21 13:13:20|920.8|920.5|920.7|920.5|920.8|920.5|920.7|920.5|0
1611234810000|2021-01-21 13:13:30|920.8||920.7||920.8||920.7||0
1611234820000|2021-01-21 13:13:40|920.8|920.6|920.7|920.5|920.8|920.6|920.7|920.5|0
1611234830000|2021-01-21 13:13:50|920.8||920.7||920.8||920.7||0
1611234840000|2021-01-21 13:14:00|920.8||920.8||920.8||920.8||0
1611234850000|2021-01-21 13:14:10|920.7|920.3|920.3|920|920.7|920.3|920.3|920|2774
1611234860000|2021-01-21 13:14:20|920.2|919.9|920.2|919.9|920.2|919.9|920|919.8|5426
1611234870000|2021-01-21 13:14:30|920.1|919.8|920.2|919.9|920.2|919.9|920.1|919.8|0
1611234880000|2021-01-21 13:14:40|920.3||920.3||920.3||920.3||0
1611234910000|2021-01-21 13:15:10|920.2|919.8|920.1|919.8|920.2|919.8|920.1|919.8|384
1611234920000|2021-01-21 13:15:20||919.7||919.7||919.7||919.6|0
1611234930000|2021-01-21 13:15:30|920.2|919.9|920|919.7|920.3|920|920|919.7|100
1611234950000|2021-01-21 13:15:50|920.1|919.8|920.1|919.8|920.1|919.8|920.1|919.8|0
1611234960000|2021-01-21 13:16:00|920|919.7|919.4|919.2|920|919.7|919.3|919.1|19256
1611234970000|2021-01-21 13:16:10|919.3|919.1|919.1|919|919.3|919.1|919.1|919|249
1611234980000|2021-01-21 13:16:20|919.2||919.2||919.2||919.2||208
1611234990000|2021-01-21 13:16:30|919.3|918.9|919.1|918.9|919.3|918.9|918.9|918.8|1161
1611235000000|2021-01-21 13:16:40|919|919|919.2|919|919.5|919.1|919|919|12500
1611235010000|2021-01-21 13:16:50|919.1|918.9|919.1|918.9|919.1|918.9|919.1|918.9|0
1611235020000|2021-01-21 13:17:00|919.2|919|919.2|918.8|919.5|919.3|919.2|918.7|4999
1611235030000|2021-01-21 13:17:10|919.1|918.7|918.9|918.7|919.1|918.7|918.6|918.5|11155
1611235040000|2021-01-21 13:17:20|918.8|918.5|918.6|918.5|918.8|918.5|918.6|918.5|998
1611235050000|2021-01-21 13:17:30|918.7|918.6|918.9|918.7|918.9|918.7|918.7|918.6|310
1611235060000|2021-01-21 13:17:40|918.8|918.6|918.8|918.5|918.8|918.6|918.8|918.5|0
1611235070000|2021-01-21 13:17:50|918.7||918.7||918.8||918.7||0
1611235080000|2021-01-21 13:18:00|918.8||918.8||918.8||918.8||0
1611235090000|2021-01-21 13:18:10|918.7|918.3|918.8|918.4|918.9|918.4|918.7|918.3|1500
1611235100000|2021-01-21 13:18:20|918.9|918.5|918.9|918.6|918.9|918.6|918.9|918.5|0
1611235120000|2021-01-21 13:18:40|918.8|918.5|918.6|918.3|918.8|918.5|918.6|918.3|217
1611235130000|2021-01-21 13:18:50|918.5|918.4|918.9|918.6|918.9|918.6|918.5|918.3|5512
1611235140000|2021-01-21 13:19:00|918.8|918.5|918.8|918.5|918.9|918.5|918.8|918.5|0
1611235150000|2021-01-21 13:19:10||918.6||918.5||918.6||918.5|0
1611235160000|2021-01-21 13:19:20|918.9|918.6|918.8|918.5|918.9|918.6|918.8|918.4|0
1611235190000|2021-01-21 13:19:50|918.9||918.9||918.9||918.8||0
1611235200000|2021-01-21 13:20:00|918.8||918.8||918.8||918.8||0
1611235210000|2021-01-21 13:20:10|918.7|918.4|918.9|918.6|919|918.6|918.7|918.3|955
1611235220000|2021-01-21 13:20:20|918.8|918.5|918.9|918.6|919|918.8|918.8|918.5|1536
1611235230000|2021-01-21 13:20:30|919|918.7|918.9|918.6|919|918.7|918.9|918.6|0
1611235250000|2021-01-21 13:20:50|918.8|918.7|919|918.6|919|918.7|918.8|918.6|1637
1611235260000|2021-01-21 13:21:00|919.1|918.7|919.1|918.9|919.2|919|919.1|918.7|1822
1611235270000|2021-01-21 13:21:10|919.2|918.8|919.4|919|919.4|919.3|919.2|918.8|4948
1611235280000|2021-01-21 13:21:20|919.3|918.9|919.4|919.1|919.4|919.1|919.2|918.9|5001
1611235290000|2021-01-21 13:21:30|919.5|919|919.4|919.1|919.5|919.1|919.3|919|26
1611235300000|2021-01-21 13:21:40|919.3|919|919.4|919.1|919.4|919.1|919.3|919|1024
1611235310000|2021-01-21 13:21:50|919.5|919.2|919.4|919.2|919.6|919.3|919.4|919.2|600
1611235340000|2021-01-21 13:22:20|919.3|919.1|919.4|919.2|919.4|919.2|919.2|919|90
1611235360000|2021-01-21 13:22:40|919.5|919.3|919.4|919.1|919.6|919.5|919.3|919|2500
1611235380000|2021-01-21 13:23:00|919.5|919.2|919.4|919.2|919.5|919.2|919.4|919.2|0
1611235400000|2021-01-21 13:23:20|919.5|919.3|919.6|919.3|919.6|919.3|919.5|919.3|555
1611235410000|2021-01-21 13:23:30|919.5||919.6||919.6||919.5||511
1611235420000|2021-01-21 13:23:40|919.7|919.4|920|919.8|920|919.8|919.6|919.3|1347
1611235430000|2021-01-21 13:23:50|919.9|919.9|919.9|919.8|920|919.9|919.9|919.7|847
1611235440000|2021-01-21 13:24:00|919.8|919.7|920|919.6|920|919.7|919.7|919.3|4759
1611235450000|2021-01-21 13:24:10|919.9|919.5|919.7|919.4|919.9|919.5|919.7|919.4|0
1611235460000|2021-01-21 13:24:20|919.6|919.3|919.6|919.3|919.6|919.3|919.5|919.3|0
1611235470000|2021-01-21 13:24:30|919.7|919.4|919.9|919.5|919.9|919.6|919.7|919.4|300
1611235480000|2021-01-21 13:24:40||919.6||919.6||919.6||919.6|0
1611235500000|2021-01-21 13:25:00|919.8|919.5|919.6|919.4|919.8|919.5|919.5|919.4|761
1611235520000|2021-01-21 13:25:20|919.7|919.5|919.8|919.5|919.8|919.6|919.7|919.5|861
1611235530000|2021-01-21 13:25:30|919.9|919.6|919.6|919.3|920|919.7|919.5|919.3|3124
1611235540000|2021-01-21 13:25:40|919.7|919.4|919.7|919.4|919.7|919.4|919.7|919.4|0
1611235550000|2021-01-21 13:25:50|919.8|919.5|919.7|919.3|919.8|919.5|919.7|919.3|1468
1611235560000|2021-01-21 13:26:00|919.8|919.4|919.9|919.5|919.9|919.6|919.8|919.4|600
1611235570000|2021-01-21 13:26:10||919.6||919.5||919.6||919.5|0
1611235580000|2021-01-21 13:26:20|919.8|919.4|919.7|919.4|919.8|919.4|919.2|918.9|3043
1611235590000|2021-01-21 13:26:30|919.8|919.5|920|919.8|920|919.8|919.8|919.5|366
1611235600000|2021-01-21 13:26:40|920.1|919.9|920.2|919.9|920.2|919.9|920.1|919.8|500
1611235610000|2021-01-21 13:26:50|920.1|919.8|919.9|919.6|920.1|919.8|919.8|919.6|1153
1611235620000|2021-01-21 13:27:00|920|919.7|920|919.7|920.1|919.8|919.7|919.5|4771
1611235640000|2021-01-21 13:27:20|919.9|919.6|919.9|919.6|919.9|919.6|919.9|919.5|0
1611235650000|2021-01-21 13:27:30|920||920||920||919.9||0
1611235670000|2021-01-21 13:27:50|919.9|919.7|920|919.7|920|919.7|919.9|919.7|721
1611235680000|2021-01-21 13:28:00|920.1|919.8|920.2|919.9|920.3|919.9|920.1|919.7|2062
1611235690000|2021-01-21 13:28:10|920.3|920|920.3|920|920.3|920|920.3|920|0
1611235700000|2021-01-21 13:28:20|920.2||920.2||920.2||920.2||0
1611235710000|2021-01-21 13:28:30|920.3|920.1|920.3|920|920.3|920.1|920.3|920|0
1611235720000|2021-01-21 13:28:40||920.1||920.1||920.1||920.1|0
1611235730000|2021-01-21 13:28:50|920.4|920|920.2|920|920.4|920|920.2|920|693
1611235750000|2021-01-21 13:29:10|920.4|920.1|920.4|920.1|920.4|920.1|920.3|920.1|445
1611235760000|2021-01-21 13:29:20||920||920||920||920|0
1611235770000|2021-01-21 13:29:30|920.5|920.1|920.6|920.1|920.8|920.5|920.4|920.1|3226
1611235790000|2021-01-21 13:29:50|920.5|920.2|920.5|920.1|920.5|920.2|920.5|920.1|0
1611235800000|2021-01-21 13:30:00||920.2||920.2||920.2||920.2|53
1611235810000|2021-01-21 13:30:10|920.4|920|920.3|920|920.4|920|920.3|919.9|1
1611235820000|2021-01-21 13:30:20|920.2|919.9|920.3|919.8|920.3|919.9|920.1|919.7|600
1611235830000|2021-01-21 13:30:30|920.4|919.9|920.6|920.2|920.7|920.2|920.4|919.9|1117
1611235850000|2021-01-21 13:30:50|920.5|920.1|920.4|920|920.5|920.1|920.4|920|0
1611235860000|2021-01-21 13:31:00|920.5|920.1|920.4|920|920.5|920.1|920.4|920|0
1611235880000|2021-01-21 13:31:20|920.3|919.8|920|919.6|920.3|919.8|919.6|919.3|1171
1611235890000|2021-01-21 13:31:30|919.9|919.7|919.8|919.6|919.9|919.7|919.8|919.6|0
1611235900000|2021-01-21 13:31:40|919.9|919.7|919.8|919.7|919.9|919.7|919.8|919.7|0
1611235910000|2021-01-21 13:31:50|919.7|919.6|919.4|919|919.7|919.6|919.4|919|430
1611235920000|2021-01-21 13:32:00|919.3|919.1|919.4|919.1|919.4|919.1|919.2|919|796
1611235930000|2021-01-21 13:32:10|919.5|919.2|919.4|919|919.6|919.3|919.4|919|1535
1611235940000|2021-01-21 13:32:20|919.3|918.9|919.1|918.8|919.3|918.9|919|918.7|451
1611235950000|2021-01-21 13:32:30|919.2|918.9|919.1|918.8|919.4|919.2|919.1|918.8|2438
1611235960000|2021-01-21 13:32:40|919.2||919.1||919.2||919.1||0
1611235970000|2021-01-21 13:32:50|919.2|918.9|919.2|918.9|919.2|918.9|919.1|918.9|0
1611235980000|2021-01-21 13:33:00|919.1|919|919.2|918.9|919.2|919|919.1|918.9|0
1611235990000|2021-01-21 13:33:10|919.1|919|918.9|918.6|919.1|919|918.9|918.6|229
1611236000000|2021-01-21 13:33:20|918.8|918.7|919.2|918.7|919.2|918.7|918.8|918.6|0
1611236010000|2021-01-21 13:33:30|919.1|918.8|919.2|918.9|919.2|918.9|919.1|918.8|430
1611236020000|2021-01-21 13:33:40|919.3|919|919.4|919.1|919.5|919.2|919.3|919|250
1611236030000|2021-01-21 13:33:50|919.1|919|919.2|918.7|919.2|919.1|918.9|918.6|2992
1611236040000|2021-01-21 13:34:00|919.1|918.6|918.9|918.7|919.4|919.1|918.9|918.6|2686
1611236050000|2021-01-21 13:34:10|919|918.8|919.2|918.9|919.2|918.9|919|918.8|0
1611236110000|2021-01-21 13:35:10|919.3|919|919|918.9|919.4|919.2|919|918.8|11417
1611236120000|2021-01-21 13:35:20|919.1|919|919.4|919.1|919.4|919.1|919.1|919|3307
1611236130000|2021-01-21 13:35:30|919.5|919|919.4|919.1|919.5|919.1|919.4|919|0
1611236140000|2021-01-21 13:35:40|919.5|919.2|919.7|919.4|919.7|919.4|919.5|919.2|556
1611236150000|2021-01-21 13:35:50|919.6|919.5|919.8|919.5|919.9|919.6|919.6|919.5|504
1611236160000|2021-01-21 13:36:00|919.7|919.4|919.8|919.5|919.8|919.5|919.6|919.4|1782
1611236170000|2021-01-21 13:36:10|919.7|919.6|919.5|919.2|919.8|919.6|919.4|919.2|2294
1611236180000|2021-01-21 13:36:20|919.4|919.1|919.5|919.1|919.5|919.2|919.2|919|1088
1611236190000|2021-01-21 13:36:30|919.4|918.8|919.1|919|919.4|919|919|918.7|7310
1611236200000|2021-01-21 13:36:40|919|918.9|918.9|918.6|919|918.9|918.8|918.6|84
1611236210000|2021-01-21 13:36:50||918.7||918.6||918.7||918.6|0
1611236220000|2021-01-21 13:37:00|918.8|918.5|918.8|918.5|918.8|918.5|918.6|918.4|1529
1611236230000|2021-01-21 13:37:10|918.5|918.4|918.6|918.3|918.8|918.4|918.4|918.2|13170
1611236240000|2021-01-21 13:37:20|918.7|918.4|918.5|918.2|918.8|918.5|918.5|918.2|625
1611236250000|2021-01-21 13:37:30|918.4|918.1|918.2|918|918.5|918.2|918.2|918|5504
1611236260000|2021-01-21 13:37:40|918.1|917.9|918.1|917.8|918.4|918.2|917.9|917.6|21516
1611236270000|2021-01-21 13:37:50|918|917.9|918|917.7|918.3|918.1|918|917.7|2651
1611236280000|2021-01-21 13:38:00|918.1|917.6|917.8|917.5|918.1|917.7|917.8|917.5|11386
1611236290000|2021-01-21 13:38:10|917.7|917.4|917.6|917.3|917.7|917.4|917.5|917.3|10275
1611236300000|2021-01-21 13:38:20|917.5|917.2|917.2|917|917.5|917.2|917.2|917|1502
1611236310000|2021-01-21 13:38:30|917.1|916.9|917.2|917.1|917.4|917.1|917|916.9|4891
1611236320000|2021-01-21 13:38:40|917.1|917|917.4|917.2|917.4|917.2|916.8|916.7|6625
1611236330000|2021-01-21 13:38:50|917.5|917.3|917.5|917.3|917.6|917.3|917.4|917.1|6114
1611236340000|2021-01-21 13:39:00|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.2|3743
1611236350000|2021-01-21 13:39:10|917.7|917.3|917.6|917.4|918.1|918|917.6|917.3|31595
1611236360000|2021-01-21 13:39:20|917.5|917.3|917.5|917.4|917.6|917.4|917.5|917.2|3577
1611236370000|2021-01-21 13:39:30|917.6|917.5|917.7|917.4|917.8|917.6|917.5|917.2|2179
1611236380000|2021-01-21 13:39:40|917.8|917.5|917.8|917.5|917.8|917.5|917.8|917.4|0
1611236390000|2021-01-21 13:39:50|917.7|917.4|918|917.7|918|917.8|917.7|917.4|1075
1611236400000|2021-01-21 13:40:00|918.1|917.8|918.2|917.9|918.3|917.9|918.1|917.8|1388
1611236410000|2021-01-21 13:40:10|918.3|918|918.4|918.1|918.4|918.1|918.2|918|524
1611236420000|2021-01-21 13:40:20|918.5|918.2|918.9|918.7|918.9|918.7|918.5|918.2|2804
1611236430000|2021-01-21 13:40:30|918.8|918.9|919.7|919.5|919.9|919.5|918.8|918.7|15753
1611236440000|2021-01-21 13:40:40|919.8|919.6|919.4|919.2|919.8|919.6|919.3|919.2|5837
1611236450000|2021-01-21 13:40:50|919.6|919.3|919.6|919.3|919.6|919.3|919.5|919.2|696
1611236460000|2021-01-21 13:41:00|919.5|919.1|919.6|919|919.6|919.1|919.5|919|3738
1611236470000|2021-01-21 13:41:10|919.7|919.1|919.6|919.2|919.7|919.4|919.5|919.1|600
1611236480000|2021-01-21 13:41:20|919.5|919.1|919.5|919.2|919.6|919.2|919.4|919.1|0
1611236490000|2021-01-21 13:41:30|919.6||919.6||919.6||919.6||0
1611236500000|2021-01-21 13:41:40|919.7||919.7||919.8||919.7||0
1611236510000|2021-01-21 13:41:50|919.8||919.7||919.8||919.7||0
1611236520000|2021-01-21 13:42:00|919.6||919.7||919.7||919.6||0
1611236530000|2021-01-21 13:42:10|919.8|919.3|920.1|919.8|920.2|919.8|919.7|919.3|1085
1611236540000|2021-01-21 13:42:20|920.2|919.9|919.9|919.6|920.5|920|919.7|919.4|5217
1611236550000|2021-01-21 13:42:30|919.8|919.5|919.4|919.1|919.8|919.5|919.1|918.9|13183
1611236560000|2021-01-21 13:42:40|919.3|919.2|919.3|919.1|919.4|919.2|919.3|919.1|348
1611236570000|2021-01-21 13:42:50|919.4|919.2|919.4|919.2|919.4|919.3|919.4|919.2|584
1611236590000|2021-01-21 13:43:10|919.6|919.4|919.6|919.2|920|919.7|919.4|919.1|6693
1611236600000|2021-01-21 13:43:20|919.5|919.1|919.6|919.2|919.6|919.2|919.4|919.1|0
1611236610000|2021-01-21 13:43:30|919.5|919.3|919.9|919.5|920|919.6|919.4|919.3|5336
1611236620000|2021-01-21 13:43:40|920|919.6|920.2|919.9|920.2|919.9|920|919.6|419
1611236630000|2021-01-21 13:43:50|920.1|919.8|920|919.7|920.1|919.8|920|919.7|74
1611236640000|2021-01-21 13:44:00||919.8||919.8||919.8||919.8|0
1611236650000|2021-01-21 13:44:10|919.9|919.6|919.8|919.5|919.9|919.7|919.8|919.5|559
1611236660000|2021-01-21 13:44:20|919.7|919.4|919.8|919.4|919.8|919.5|919.6|919.2|631
1611236670000|2021-01-21 13:44:30|919.9|919.5|920.4|920|920.4|920|919.9|919.5|6981
1611236680000|2021-01-21 13:44:40|920.5|920.1|920.1|919.7|920.6|920.3|920|919.7|2126
1611236690000|2021-01-21 13:44:50|920.2|920.1|919.9|919.5|920.3|920.1|919.9|919.5|18342
1611236700000|2021-01-21 13:45:00|920|920|920.3|919.9|920.5|920.1|920|919.5|6046
1611236710000|2021-01-21 13:45:10|920.4||920.3||920.5||920.3||0
1611236720000|2021-01-21 13:45:20|920.4|920|920.9|920.5|921|920.7|920.4|920|6950
1611236730000|2021-01-21 13:45:30|920.8|920.3|921|920.5|921|920.6|920.6|920.3|890
1611236740000|2021-01-21 13:45:40|921.1|920.6|921.1|920.7|921.2|920.7|921.1|920.6|7005
1611236750000|2021-01-21 13:45:50|921||921.1||921.2||921||410
1611236760000|2021-01-21 13:46:00|920.7|920.5|921.1|920.8|921.1|920.8|920.5|920.3|9366
1611236770000|2021-01-21 13:46:10|921|920.7|921.2|920.7|921.2|920.7|921|920.7|0
1611236780000|2021-01-21 13:46:20|921.3|920.8|921|920.7|921.5|921.3|921|920.7|3294
1611236790000|2021-01-21 13:46:30|921.1|920.8|921.4|921|921.4|921|920.8|920.5|4413
1611236800000|2021-01-21 13:46:40|921.5|920.9|921.6|921|921.7|921|921.5|920.9|0
1611236810000|2021-01-21 13:46:50|921.7|921.1|921.7|921.2|921.8|921.2|921.7|921.1|0
1611236820000|2021-01-21 13:47:00|921.2|921.1|922.1|921.7|922.2|921.8|921.2|921|15706
1611236830000|2021-01-21 13:47:10|922.2|921.8|922.2|921.8|922.3|921.8|922.2|921.8|0
1611236840000|2021-01-21 13:47:20|922.3|921.9|922.4|922|922.6|922.3|922.1|921.8|4985
1611236850000|2021-01-21 13:47:30|922.5|922.1|922.6|922.3|922.9|922.7|922.5|922.1|8923
1611236860000|2021-01-21 13:47:40|922.7|922.4|922.9|922.4|923.2|922.8|922.7|922.3|7733
1611236870000|2021-01-21 13:47:50|922.8|922.3|922.9|922.6|922.9|922.6|922.7|922.3|2191
1611236880000|2021-01-21 13:48:00||922.5||922.6||922.6||922.4|0
1611236890000|2021-01-21 13:48:10|922.8|922.5|922.9|922.5|922.9|922.6|922.8|922.5|0
1611236900000|2021-01-21 13:48:20||922.6||922.6||922.6||922.6|0
1611236910000|2021-01-21 13:48:30|922.8|922.5|922.8|922.4|922.8|922.5|922.6|922.2|684
1611236920000|2021-01-21 13:48:40|922.7|922.3|922.6|922.4|922.8|922.7|922.5|922.3|3886
1611236930000|2021-01-21 13:48:50|922.8|922.5|923.2|922.8|923.3|923|922.8|922.5|3577
1611236940000|2021-01-21 13:49:00|923.1|922.7|923.1|922.9|923.3|922.9|922.8|922.6|1662
1611236950000|2021-01-21 13:49:10|923|923|923.1|922.7|923.4|923.1|923|922.7|2673
1611236960000|2021-01-21 13:49:20|923|922.9|923|922.7|923|922.9|923|922.7|184
1611236970000|2021-01-21 13:49:30|923.1||923.1||923.1||923.1||0
1611236980000|2021-01-21 13:49:40|923|922.6|922.9|922.6|923|922.6|922.9|922.6|939
1611236990000|2021-01-21 13:49:50|923|922.7|922.5|922.3|923|922.7|922.5|922.3|1403
1611237000000|2021-01-21 13:50:00|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922.2|1351
1611237010000|2021-01-21 13:50:10|922.5|922.3|922.6|922.4|922.9|922.7|922.5|922.3|6065
1611237020000|2021-01-21 13:50:20|922.5|922.3|922.9|922.5|923|922.8|922.4|922.3|5602
1611237030000|2021-01-21 13:50:30|923|922.6|923.2|923|923.2|923|922.9|922.6|5524
1611237040000|2021-01-21 13:50:40|923.1|922.9|923.2|923|923.2|923|923.1|922.9|289
1611237050000|2021-01-21 13:50:50|923.1|922.9|923|922.9|923.1|922.9|923|922.8|2124
1611237060000|2021-01-21 13:51:00|922.9|922.8|922.9|922.4|922.9|922.8|922.7|922.4|2686
1611237070000|2021-01-21 13:51:10|923|922.5|922.9|922.6|923|922.6|922.9|922.5|530
1611237080000|2021-01-21 13:51:20|923|922.5|922.9|922.4|923|922.5|922.9|922.4|0
1611237100000|2021-01-21 13:51:40|923|922.5|922.9|922.4|923|922.6|922.7|922.4|2553
1611237110000|2021-01-21 13:51:50|922.8|922.3|922.5|922.1|922.8|922.3|922.5|922.1|521
1611237120000|2021-01-21 13:52:00|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|600
1611237130000|2021-01-21 13:52:10|922.9|922.5|923|922.6|923.1|922.6|922.8|922.5|0
1611237150000|2021-01-21 13:52:30|922.9|922.5|922.4|922.2|922.9|922.5|922.4|922.2|287
1611237160000|2021-01-21 13:52:40|922.3|922.1|922.1|921.9|922.6|922.2|922.1|921.9|4108
1611237170000|2021-01-21 13:52:50|922|921.7|922.1|921.6|922.4|922.2|921.9|921.6|19833
1611237180000|2021-01-21 13:53:00|922|921.5|922.2|921.8|922.3|921.9|921.5|921.3|1467
1611237190000|2021-01-21 13:53:10|922.3|921.9|922.3|921.9|922.4|922|922|921.8|918
1611237200000|2021-01-21 13:53:20||921.8||921.9||921.9||921.8|0
1611237210000|2021-01-21 13:53:30|922.2|921.8|922.1|921.6|922.2|921.9|922.1|921.6|191
1611237220000|2021-01-21 13:53:40|922|921.7|922|921.7|922|921.7|921.9|921.6|0
1611237230000|2021-01-21 13:53:50|921.9|921.6|922|921.6|922|921.7|921.6|921.4|1220
1611237240000|2021-01-21 13:54:00|921.9|921.7|922|921.7|922|921.8|921.8|921.4|2079
1611237250000|2021-01-21 13:54:10|921.9|921.6|922|921.6|922|921.7|921.9|921.5|0
1611237260000|2021-01-21 13:54:20||921.7||921.8||921.8||921.7|0
1611237280000|2021-01-21 13:54:40|922.2|921.9|922.3|922|922.4|922|922.2|921.9|601
1611237290000|2021-01-21 13:54:50||922.1||922||922.1||922|100
1611237300000|2021-01-21 13:55:00|922.4|922.1|922.5|922|922.5|922.2|922.4|922|544
1611237320000|2021-01-21 13:55:20|922.6|922.1|922.8|922.4|922.9|922.4|922.6|922.1|553
1611237330000|2021-01-21 13:55:30|922.9|922.5|923|922.6|923|922.6|922.9|922.5|0
1611237340000|2021-01-21 13:55:40|923.1|922.7|923.4|923|923.5|923|923.1|922.7|2500
1611237350000|2021-01-21 13:55:50|923.5|923.2|923.8|923.6|923.8|923.6|923.5|923.2|3308
1611237360000|2021-01-21 13:56:00|923.9|923.5|923.7|923.3|924|923.6|923.4|923.2|473
1611237370000|2021-01-21 13:56:10|923.6|923.1|923.7|923.2|923.7|923.4|923.2|923.1|4687
1611237380000|2021-01-21 13:56:20|923.6|923.1|923.3|923.1|923.6|923.2|923.3|923|1156
1611237390000|2021-01-21 13:56:30|923.2|923|923.1|922.8|923.2|923|922.6|922.4|6201
1611237400000|2021-01-21 13:56:40|923.2|922.9|923.3|923|923.3|923|923.1|922.7|0
1611237410000|2021-01-21 13:56:50||923.1||923.1||923.1||923.1|0
1611237420000|2021-01-21 13:57:00|923.5|923.2|923.4|923.1|923.6|923.5|923.3|923.1|9530
1611237430000|2021-01-21 13:57:10|923.5|923.2|923.5|923.2|923.5|923.2|923.4|923.1|0
1611237440000|2021-01-21 13:57:20|923.4|923.1|923.5|923.2|923.5|923.2|923.4|923.1|0
1611237450000|2021-01-21 13:57:30|923.4|923.1|923.9|923.5|923.9|923.6|923.4|923.1|6230
1611237460000|2021-01-21 13:57:40|923.8|923.4|923.7|923.3|923.8|923.4|923.6|923.3|322
1611237470000|2021-01-21 13:57:50|923.1|923.2|923.6|923.3|923.6|923.3|923.1|923|16000
1611237480000|2021-01-21 13:58:00|923.7|923.4|923.7|923.6|923.8|923.6|923.7|923.4|0
1611237490000|2021-01-21 13:58:10|923.9|923.7|923.8|923.4|924.1|923.8|923.8|923.4|1255
1611237500000|2021-01-21 13:58:20|924|923.5|924|923.6|924|923.7|924|923.4|0
1611237510000|2021-01-21 13:58:30|923.9|923.7|924.2|923.8|924.3|924|923.6|923.4|9477
1611237530000|2021-01-21 13:58:50|924.3|923.9|924.5|924.2|924.5|924.2|924.3|923.9|2052
1611237540000|2021-01-21 13:59:00|924.6|924.3|924.5|924.2|924.7|924.4|924.4|924.2|3590
1611237550000|2021-01-21 13:59:10|924.4|924.1|924.4|924.2|924.5|924.2|924.2|924.1|2000
1611237560000|2021-01-21 13:59:20|924.1|924.1|924.3|924|924.4|924.2|924.1|924|2665
1611237570000|2021-01-21 13:59:30|924.2|923.9|924.4|924.1|924.4|924.1|923.9|923.6|2765
1611237580000|2021-01-21 13:59:40|924.5|924.4|925|924.7|925|924.7|924.4|924.1|3288
1611237600000|2021-01-21 14:00:00|925.2|924.8|925.3|925.1|925.4|925.2|925|924.8|23487
1611237610000|2021-01-21 14:00:10|925.2|925|925|924.7|925.3|925|925|924.7|1864
1611237620000|2021-01-21 14:00:20|924.9|924.6|925.2|924.7|925.2|924.7|924.8|924.6|26
1611237640000|2021-01-21 14:00:40|925.1||925.1||925.1||925.1||0
1611237650000|2021-01-21 14:00:50|925||925||925||925||0
1611237670000|2021-01-21 14:01:10|925.2|924.8|925.6|925.3|925.6|925.3|925.2|924.8|3217
1611237680000|2021-01-21 14:01:20||925.4||925.5||925.5||925.4|0
1611237700000|2021-01-21 14:01:40|925.8|925.6|925.9|925.6|926|925.7|925.7|925.5|4
1611237710000|2021-01-21 14:01:50|925.8|925.5|925.9|925.6|925.9|925.6|925.7|925.5|0
1611237720000|2021-01-21 14:02:00|925.8|925.5|925.7|925.5|925.9|925.6|925.6|925.3|3103
1611237730000|2021-01-21 14:02:10|925.6|925.4|925.6|925.2|925.6|925.4|925.5|925.2|340
1611237740000|2021-01-21 14:02:20|925.5|925.1|925.2|924.9|925.5|925.1|925.2|924.9|226
1611237750000|2021-01-21 14:02:30|925.3|925|925.4|925|925.4|925|925.3|925|0
1611237760000|2021-01-21 14:02:40|925|924.8|925.1|924.7|925.1|924.9|924.8|924.7|3959
1611237770000|2021-01-21 14:02:50|925||925.1||925.1||925||0
1611237780000|2021-01-21 14:03:00|925.4|925.1|925.3|924.9|925.4|925.2|925.2|924.9|7708
1611237790000|2021-01-21 14:03:10|925.2|924.8|925.1|924.8|925.2|924.8|924.7|924.4|3052
1611237800000|2021-01-21 14:03:20|925|924.7|925.1|924.8|925.2|924.9|925|924.6|19
1611237810000|2021-01-21 14:03:30|925.2|924.9|925.4|924.9|925.4|924.9|925.1|924.8|0
1611237830000|2021-01-21 14:03:50|925.2|925|925.2|924.9|925.2|925|925|924.9|0
1611237840000|2021-01-21 14:04:00|925|925|925|924.8|925|925|924.9|924.8|1416
1611237850000|2021-01-21 14:04:10|924.9||924.9||924.9||924.9||0
1611237860000|2021-01-21 14:04:20|925|924.9|925|924.8|925.2|925|924.9|924.8|16563
1611237870000|2021-01-21 14:04:30|925.1|924.9|925.2|924.9|925.3|925|925|924.8|3769
1611237880000|2021-01-21 14:04:40|925.3|925|925.3|924.9|925.3|925.1|925.2|924.9|0
1611237890000|2021-01-21 14:04:50|925.2|925|925.1|925|925.3|925|925.1|924.9|1500
1611237900000|2021-01-21 14:05:00|925|924.9|924.9|924.8|925.1|924.9|924.9|924.8|579
1611237910000|2021-01-21 14:05:10|924.8|924.7|924.5|924.1|924.8|924.7|924.4|924|6332
1611237920000|2021-01-21 14:05:20|924.4|924|924.3|924|924.4|924.1|924.3|924|62
1611237930000|2021-01-21 14:05:30|924.4|924.1|924.3|924|924.4|924.1|924.3|924|200
1611237940000|2021-01-21 14:05:40|924.2|923.9|924.3|924|924.4|924.1|924|923.8|3218
1611237950000|2021-01-21 14:05:50|924.2|923.9|924|923.7|924.3|923.9|924|923.7|170
1611237970000|2021-01-21 14:06:10|924.1|923.8|924|923.7|924.2|923.9|924|923.7|600
1611237980000|2021-01-21 14:06:20|924.1|923.8|924|923.7|924.1|923.8|924|923.6|0
1611237990000|2021-01-21 14:06:30|924.2|923.6|924.2|923.7|924.2|923.7|924.2|923.6|0
1611238020000|2021-01-21 14:07:00|924.3|923.8|924.5|924.1|924.5|924.2|924.3|923.8|0
1611238030000|2021-01-21 14:07:10|924.6|924.2|924.5|924.1|924.7|924.3|924.4|924.1|0
1611238040000|2021-01-21 14:07:20|924.4|924|924.5|924.1|924.5|924.1|924.3|923.9|250
1611238050000|2021-01-21 14:07:30|924.6|924.2|924.7|924.3|924.7|924.3|924.6|924.2|0
1611238060000|2021-01-21 14:07:40|924.6||924.6||924.6||924.6||0
1611238070000|2021-01-21 14:07:50|924.7|924.2|924.7|924.2|924.8|924.2|924.7|924.2|1693
1611238080000|2021-01-21 14:08:00|924.6|924.1|924.4|924.1|924.6|924.1|924.3|924|2100
1611238090000|2021-01-21 14:08:10|924.3|924|924.3|923.9|924.4|924.2|924.2|923.9|2313
1611238100000|2021-01-21 14:08:20|924.2|924|924.3|924|924.3|924|924.1|924|78
1611238110000|2021-01-21 14:08:30|924.2|924.1|924.8|924.5|924.8|924.5|924.2|924.1|2930
1611238120000|2021-01-21 14:08:40|924.9|924.6|924.8|924.5|924.9|924.6|924.8|924.5|0
1611238130000|2021-01-21 14:08:50|924.7|924.4|924.8|924.5|924.8|924.5|924.5|924.3|1800
1611238140000|2021-01-21 14:09:00|924.7|924.4|924.6|924.4|924.7|924.6|924.6|924.4|299
1611238150000|2021-01-21 14:09:10|924.5|924.5|924.9|924.5|924.9|924.5|924.5|924.5|552
1611238170000|2021-01-21 14:09:30|924.8|924.6|924.8|924.5|925|924.7|924.6|924.5|1900
1611238180000|2021-01-21 14:09:40|924.7|924.6|925|924.5|925|924.6|924.7|924.5|0
1611238200000|2021-01-21 14:10:00|924.9||924.8||924.9||924.8||0
1611238230000|2021-01-21 14:10:30|924.7|924.6|924.8|924.6|925.1|924.8|924.7|924.6|3732
1611238260000|2021-01-21 14:11:00|924.9|924.7|925|924.9|925.2|925|924.9|924.7|5644
1611238280000|2021-01-21 14:11:20|925.2|925|925.2|925|925.2|925|925.2|925|224
1611238290000|2021-01-21 14:11:30|925.3|925.1|925.4|925.1|925.5|925.3|925.2|925.1|6325
1611238300000|2021-01-21 14:11:40|925.3||925.2||925.3||925.2||84
1611238310000|2021-01-21 14:11:50|925.1|925|925|924.8|925.1|925|925|924.8|2562
1611238320000|2021-01-21 14:12:00|924.8|924.7|924.9|924.7|925.1|924.8|924.8|924.6|4152
1611238330000|2021-01-21 14:12:10|925|924.8|925|924.7|925.2|924.9|924.7|924.6|6655
1611238350000|2021-01-21 14:12:30|924.9|924.6|924.8|924.7|924.9|924.7|924.7|924.6|239
1611238360000|2021-01-21 14:12:40|924.7|924.6|924.7|924.3|924.7|924.6|924.6|924.3|199
1611238370000|2021-01-21 14:12:50|924.9|924.4|925.7|925.4|925.7|925.4|924.9|924.4|35289
1611238380000|2021-01-21 14:13:00|925.6|925.3|925.7|925.4|925.7|925.4|925.4|925.1|1159
1611238390000|2021-01-21 14:13:10|925.6|925.3|925.1|924.8|925.6|925.3|925.1|924.8|1028
1611238400000|2021-01-21 14:13:20|925.2||925.3||925.3||925.2||0
1611238420000|2021-01-21 14:13:40||924.9||924.9||925||924.8|0
1611238430000|2021-01-21 14:13:50|925.2|925|925.3|924.9|925.3|925|925|924.8|552
1611238440000|2021-01-21 14:14:00|925.5|924.8|925.6|925.3|925.7|925.3|925.4|924.8|5430
1611238450000|2021-01-21 14:14:10|925.5|925.4|925.6|925.4|925.6|925.4|925.5|925.3|1502
1611238460000|2021-01-21 14:14:20|925.5|925.3|925.6|925.4|925.6|925.4|925.5|925.3|0
1611238470000|2021-01-21 14:14:30|925.7|925.3|925.6|925.3|925.9|925.5|925.6|925.3|3080
1611238480000|2021-01-21 14:14:40|925.5|925.4|925.6|925.3|925.6|925.4|925.5|925.1|406
1611238490000|2021-01-21 14:14:50|925.5|925.4|926|925.7|926|925.8|925.5|925.3|4245
1611238500000|2021-01-21 14:15:00|925.9|925.8|926|925.7|926|925.9|925.9|925.6|3154
1611238510000|2021-01-21 14:15:10|926.1|925.8|926.8|926.5|926.8|926.5|926.1|925.8|16189
1611238520000|2021-01-21 14:15:20||926.4||926.3||926.4||926.3|0
1611238530000|2021-01-21 14:15:30|926.7|926.4|926.6|926.3|926.8|926.4|926.6|926.3|1739
1611238540000|2021-01-21 14:15:40|926.8|926.5|926.6|926.3|926.8|926.5|926.6|926.3|474
1611238550000|2021-01-21 14:15:50||926.4||926.4||926.4||926.4|0
1611238560000|2021-01-21 14:16:00|926.5|926.3|926.6|926.3|926.7|926.3|926.4|926.2|531
1611238570000|2021-01-21 14:16:10|926.7|926.4|926.9|926.7|927|926.8|926.7|926.4|2372
1611238580000|2021-01-21 14:16:20|926.8|926.5|926.8|926.6|926.9|926.6|926.7|926.5|5870
1611238590000|2021-01-21 14:16:30|926.9|926.7|926.6|926.4|926.9|926.7|926.6|926.4|2128
1611238600000|2021-01-21 14:16:40||926.5||926.4||926.5||926.4|0
1611238610000|2021-01-21 14:16:50|926.5|926.3|926.6|926.1|926.6|926.3|926.4|926.1|869
1611238620000|2021-01-21 14:17:00|926.5||926.6||926.6||926.5||0
1611238630000|2021-01-21 14:17:10|926.5|925.7|926.1|926|926.5|926.1|926|925.7|30220
1611238640000|2021-01-21 14:17:20|926.2|926.1|925.9|925.5|926.3|926.1|925.9|925.5|914
1611238650000|2021-01-21 14:17:30|926|925.6|926.2|926.1|926.2|926.1|925.9|925.6|5559
1611238660000|2021-01-21 14:17:40|926.1|925.9|925.9|925.7|926.1|925.9|925.9|925.6|807
1611238670000|2021-01-21 14:17:50|926||925.9||926||925.8||19
1611238680000|2021-01-21 14:18:00|925.8|925.5|925.7|925.5|925.9|925.5|925.7|925.5|24
1611238690000|2021-01-21 14:18:10|925.6|925.4|925.3|925.1|925.6|925.4|925.3|925|781
1611238700000|2021-01-21 14:18:20|925.4|925|925.3|925|925.4|925|925.2|924.9|0
1611238710000|2021-01-21 14:18:30|925.4||925.4||925.4||925.4||0
1611238720000|2021-01-21 14:18:40|925.5|925.1|925.7|925.2|925.7|925.2|925.5|925.1|0
1611238730000|2021-01-21 14:18:50|925.5|925.1|925.4|925|925.5|925.1|925.4|925|0
1611238750000|2021-01-21 14:19:10|925.3|925.1|925.3|925.1|925.4|925.2|925.3|925.1|1239
1611238760000|2021-01-21 14:19:20|925.2|925|925.3|925|925.3|925|925.2|925|1447
1611238770000|2021-01-21 14:19:30|925.4|925.1|925.4|925|925.5|925.1|925.1|925|525
1611238780000|2021-01-21 14:19:40|925.3|925.1|925.4|925.1|925.4|925.1|925.2|925.1|26
1611238790000|2021-01-21 14:19:50|925.3||925.2||925.3||925.2||0
1611238800000|2021-01-21 14:20:00|925.4|925.2|925.4|925.1|925.4|925.2|925.4|925.1|216
1611238810000|2021-01-21 14:20:10|925.1|925|925.4|925.1|925.4|925.1|925|924.9|3179
1611238820000|2021-01-21 14:20:20|925.3|925.2|925.9|925.7|926|925.8|925.3|925.2|7800
1611238830000|2021-01-21 14:20:30|925.7|925.6|925.7|925.5|925.7|925.7|925.7|925.5|1694
1611238840000|2021-01-21 14:20:40|925.6|925.4|925.8|925.6|925.9|925.6|925.5|925.3|221
1611238850000|2021-01-21 14:20:50|925.9|925.7|925.9|925.6|926|925.7|925.8|925.6|0
1611238860000|2021-01-21 14:21:00|926|925.7|926.1|925.9|926.3|925.9|926|925.7|672
1611238870000|2021-01-21 14:21:10|926|925.8|925.9|925.6|926.1|925.8|925.9|925.6|0
1611238880000|2021-01-21 14:21:20|925.6|925.5|925.9|925.5|925.9|925.5|925.5|925.4|11227
1611238890000|2021-01-21 14:21:30||925.6||925.7||925.7||925.6|0
1611238900000|2021-01-21 14:21:40|925.8|925.6|925.6|925.1|925.8|925.6|925.4|925.1|217
1611238910000|2021-01-21 14:21:50|925.5|925|925.3|925.2|925.5|925.2|925.2|924.9|2168
1611238920000|2021-01-21 14:22:00|925.2|925.1|925.6|925.3|925.7|925.3|925.2|925|970
1611238930000|2021-01-21 14:22:10|925.7|925.4|925.8|925.5|925.8|925.5|925.7|925.4|0
1611238940000|2021-01-21 14:22:20|925.7|925.3|925.6|925.1|925.7|925.3|925.5|925.1|976
1611238950000|2021-01-21 14:22:30|925.5|925|925.3|924.9|925.5|925|925.2|924.9|0
1611238960000|2021-01-21 14:22:40|925.4||925.3||925.4||925.2||0
1611238970000|2021-01-21 14:22:50|925.2||925.3||925.3||925.2||0
1611238980000|2021-01-21 14:23:00|925.2|924.8|925.2|924.8|925.2|924.9|925|924.8|375
1611238990000|2021-01-21 14:23:10|925.3|924.9|925.3|925|925.3|925|925.2|924.9|0
1611239000000|2021-01-21 14:23:20|925.2|924.9|925.6|925.2|925.6|925.2|925.2|924.9|1386
1611239010000|2021-01-21 14:23:30|925.5|925.3|925.8|925.4|925.8|925.4|925.5|925.3|0
1611239020000|2021-01-21 14:23:40|925.9||925.9||925.9||925.9||0
1611239030000|2021-01-21 14:23:50|926|925.5|926.1|925.9|926.1|925.9|925.9|925.5|2251
1611239040000|2021-01-21 14:24:00|926|925.7|926|925.6|926|925.7|925.9|925.6|287
1611239050000|2021-01-21 14:24:10|925.9||925.9||925.9||925.9||0
1611239060000|2021-01-21 14:24:20|926|925.7|926.1|925.7|926.2|925.8|926|925.7|1180
1611239070000|2021-01-21 14:24:30|926|925.8|926.1|925.7|926.1|925.8|926|925.7|0
1611239080000|2021-01-21 14:24:40||925.8||925.8||925.8||925.8|0
1611239090000|2021-01-21 14:24:50|925.8|925.7|925.9|925.7|926.1|925.7|925.8|925.6|1506
1611239100000|2021-01-21 14:25:00|925.8|925.8|925.7|925.4|926.1|925.8|925.7|925.4|2388
1611239110000|2021-01-21 14:25:10|925.6|925.5|925.7|925.4|925.7|925.5|925.6|925.4|0
1611239120000|2021-01-21 14:25:20|925.6||925.6||925.7||925.6||0
1611239130000|2021-01-21 14:25:30|925.7||925.7||925.7||925.7||0
1611239140000|2021-01-21 14:25:40|925.8|925.5|925.9|925.7|926|925.7|925.8|925.4|1003
1611239150000|2021-01-21 14:25:50|926|925.8|926.1|925.8|926.1|925.9|926|925.8|1644
1611239160000|2021-01-21 14:26:00|926.2|925.9|926.6|926.4|926.6|926.4|926.2|925.9|1536
1611239170000|2021-01-21 14:26:10|926.7|926.5|926.8|926.4|926.9|926.6|926.7|926.4|1000
1611239180000|2021-01-21 14:26:20|927.1|926.5|927.5|927.1|927.6|927.2|927.1|926.5|20031
1611239190000|2021-01-21 14:26:30|927.4|927|927.3|927|927.5|927.1|927|926.9|10600
1611239200000|2021-01-21 14:26:40|927.4|927.1|927.2|927|927.4|927.1|927.1|927|3000
1611239210000|2021-01-21 14:26:50|927.3|927.1|927.3|927.1|927.3|927.1|927.3|927.1|222
1611239220000|2021-01-21 14:27:00|927.4|927.2|927.5|927.1|927.8|927.3|927.4|927.1|776
1611239230000|2021-01-21 14:27:10|927.4|927|927.7|927.1|927.7|927.1|927.3|927|1832
1611239240000|2021-01-21 14:27:20|927.5||927.4||927.5||927.4||0
1611239260000|2021-01-21 14:27:40|927.3|927|927.3|927|927.3|927.1|927.1|927|1935
1611239270000|2021-01-21 14:27:50|927.2|926.9|927.1|926.8|927.4|927|926.9|926.7|6999
1611239280000|2021-01-21 14:28:00|927.2|926.9|927.1|926.8|927.2|927.1|927.1|926.8|2185
1611239290000|2021-01-21 14:28:10|927|926.7|927.1|926.9|927.1|927|926.9|926.5|5643
1611239300000|2021-01-21 14:28:20|927.2|927|927.5|927.2|927.5|927.3|927.2|927|4858
1611239310000|2021-01-21 14:28:30|927.4|927.1|927.5|927.3|927.5|927.3|927.4|927.1|550
1611239320000|2021-01-21 14:28:40|927.6|927.4|927.5|927.2|927.8|927.6|927.5|927.2|7883
1611239330000|2021-01-21 14:28:50|927.4|927.3|927.2|927.1|927.4|927.3|927.2|927.1|1
1611239340000|2021-01-21 14:29:00|927.1|927|927|926.8|927.1|927|927|926.8|7501
1611239350000|2021-01-21 14:29:10|926.9|926.7|926.7|926.4|926.9|926.7|926.7|926.4|474
1611239360000|2021-01-21 14:29:20|926.9|926.6|927.8|927.5|927.9|927.5|926.9|926.6|69200
1611239370000|2021-01-21 14:29:30||927.4||927.4||927.4||927.4|0
1611239380000|2021-01-21 14:29:40|927.7|927.3|927.8|927.5|927.8|927.6|927.4|927|5778
1611239390000|2021-01-21 14:29:50|927.7|927.4|927.5|927.1|927.8|927.5|927.5|927.1|3164
1611239400000|2021-01-21 14:30:00|927.4|927|925.7|925.4|927.4|927|925.4|925.1|26687
1611239410000|2021-01-21 14:30:10|925.6|925.5|925.9|925.6|925.9|925.7|925.6|925.3|1727
1611239420000|2021-01-21 14:30:20|925.8|925.5|926.2|925.8|926.2|925.8|925.7|925.5|9365
1611239430000|2021-01-21 14:30:30|926.3|925.9|926.8|926.5|926.9|926.5|926.3|925.9|7003
1611239440000|2021-01-21 14:30:40|926.7|926.4|926.4|926.1|926.8|926.5|926.4|926.1|3349
1611239460000|2021-01-21 14:31:00|926.3|926.2|926.7|926.5|926.7|926.5|926.2|926.2|1077
1611239470000|2021-01-21 14:31:10|926.6|926.6|927.7|927.3|927.8|927.5|926.6|926.5|6440
1611239480000|2021-01-21 14:31:20|927.6|927.4|927.7|927.3|927.7|927.4|927.5|927.3|0
1611239490000|2021-01-21 14:31:30|927.6|927.2|927.1|926.6|927.6|927.2|927.1|926.6|1271
1611239500000|2021-01-21 14:31:40|927.2|926.7|927.7|927.3|927.7|927.3|927.2|926.7|0
1611239510000|2021-01-21 14:31:50|927.6|927.2|927.5|927.2|927.6|927.2|927.3|927|1200
1611239520000|2021-01-21 14:32:00|927.2|926.9|927.2|926.9|927.4|926.9|926.9|926.7|3363
1611239530000|2021-01-21 14:32:10|927.1|926.7|926.6|926.3|927.1|926.8|926.6|926.3|1437
1611239540000|2021-01-21 14:32:20|926.5|926.4|926.5|926.1|926.5|926.4|926.4|926|1313
1611239550000|2021-01-21 14:32:30|926.4|926|926.1|925.7|926.4|926.2|926|925.6|2140
1611239560000|2021-01-21 14:32:40|926.2||926.3||926.3||926.1||0
1611239570000|2021-01-21 14:32:50|926.2|925.6|926.1|925.7|926.2|925.7|926.1|925.6|0
1611239580000|2021-01-21 14:33:00|926|925.6|926|925.6|926.1|925.7|925.9|925.6|816
1611239590000|2021-01-21 14:33:10|925.6|925.7|925.6|925.2|925.7|925.7|925.3|925.1|15560
1611239600000|2021-01-21 14:33:20|925.7|925.3|925.4|924.9|925.8|925.4|925.4|924.8|826
1611239610000|2021-01-21 14:33:30|925.3|925|924.9|924.4|925.3|925|924.7|924.4|9652
1611239620000|2021-01-21 14:33:40|924.7|924.3|924|923.6|924.7|924.3|923.7|923.5|4573
1611239630000|2021-01-21 14:33:50||923.5||923.5||923.5||923.4|0
1611239650000|2021-01-21 14:34:10|924.1|923.6|924.6|924.1|924.6|924.1|924.1|923.6|0
1611239660000|2021-01-21 14:34:20|924.4|924.2|924.4|924|924.6|924.2|924.3|924|6958
1611239670000|2021-01-21 14:34:30|924.3|924.1|923.8|923.4|924.3|924.1|923.7|923.4|7669
1611239680000|2021-01-21 14:34:40||923.5||923.5||923.5||923.5|0
1611239690000|2021-01-21 14:34:50|923.7|923.6|923|922.8|923.8|923.6|923|922.6|9567
1611239700000|2021-01-21 14:35:00|923.1|922.9|923.1|922.4|923.5|923.1|923.1|922.4|1715
1611239710000|2021-01-21 14:35:10||922.5||922.5||922.5||922.5|0
1611239720000|2021-01-21 14:35:20|923|922.4|922.7|922.1|923|922.5|922.7|922|4058
1611239730000|2021-01-21 14:35:30|922.6|922|922.3|922|922.6|922.3|922.3|921.9|600
1611239740000|2021-01-21 14:35:40|922|921.8|922.3|921.6|922.3|921.8|921.7|921.5|3565
1611239750000|2021-01-21 14:35:50|922.2|921.7|922.4|922.2|922.4|922.2|922.2|921.7|2728
1611239760000|2021-01-21 14:36:00|922.3|922.1|922.3|921.6|922.3|922.2|922.3|921.6|322
1611239770000|2021-01-21 14:36:10|922.2|921.5|922.6|922.2|922.6|922.2|921.7|921.5|11333
1611239780000|2021-01-21 14:36:20|922.5|922.1|922.1|921.8|922.5|922.1|922.1|921.8|914
1611239790000|2021-01-21 14:36:30|922.2|921.9|922.4|921.8|922.4|922|922.2|921.8|586
1611239800000|2021-01-21 14:36:40|922.3||922.3||922.3||922.3||0
1611239810000|2021-01-21 14:36:50|922.2||922.2||922.2||922.2||0
1611239820000|2021-01-21 14:37:00|922.1|921.7|922.1|921.6|922.1|921.7|922.1|921.5|1700
1611239830000|2021-01-21 14:37:10|922|921.4|921.8|921.5|922|921.5|921.8|921.3|8068
1611239840000|2021-01-21 14:37:20|921.7|921.3|921.7|921.4|921.8|921.6|921.6|921.2|1623
1611239850000|2021-01-21 14:37:30|921.4|921.3|921.1|920.7|921.4|921.3|921.1|920.6|3529
1611239860000|2021-01-21 14:37:40|921.2|920.8|921.4|921.1|921.6|921.3|921.2|920.7|3674
1611239870000|2021-01-21 14:37:50|921.5|921.2|921.6|921.3|921.6|921.3|921.5|921.2|632
1611239880000|2021-01-21 14:38:00|921.5|921.4|921.6|921.1|921.6|921.4|921.1|921|11544
1611239890000|2021-01-21 14:38:10|921.7||921.6||921.7||921.6||90
1611239900000|2021-01-21 14:38:20|921.5|921.2|921.6|921.1|921.7|921.3|921.4|921.1|3575
1611239910000|2021-01-21 14:38:30|921.7|921.2|921.7|921.3|921.7|921.3|921.7|921.2|0
1611239920000|2021-01-21 14:38:40|921.6|921.4|921.7|921.3|921.7|921.5|921.5|921.1|1985
1611239930000|2021-01-21 14:38:50|921.6|921.2|921.5|921.2|921.6|921.2|921.4|921.2|894
1611239940000|2021-01-21 14:39:00|921.6|921.3|921.2|920.9|921.7|921.3|921|920.8|46921
1611239950000|2021-01-21 14:39:10|921.3|920.7|921.4|920.9|921.4|920.9|920.8|920.7|11426
1611239960000|2021-01-21 14:39:20|921.3||921.2||921.3||921.2||0
1611239970000|2021-01-21 14:39:30|921.1|920.7|920.4|920.1|921.1|920.7|920.3|920|5422
1611239980000|2021-01-21 14:39:40|920.3|920|920|919.7|920.3|920|919.7|919.4|4832
1611239990000|2021-01-21 14:39:50|920.1|919.5|919.9|919.5|920.1|919.6|919.7|919.5|0
1611240000000|2021-01-21 14:40:00|919.8|919.3|919.9|919.3|920|919.3|919.4|919.1|1702
1611240010000|2021-01-21 14:40:10|920|919.4|920|919.5|920.2|919.5|920|919.4|1244
1611240020000|2021-01-21 14:40:20|920.1|919.6|920.2|919.9|920.3|920|920.1|919.6|72
1611240030000|2021-01-21 14:40:30|920.3|920|920.6|920.1|920.6|920.2|920|919.6|6064
1611240040000|2021-01-21 14:40:40|920.7|920.2|920.6|920.2|920.8|920.3|920.1|919.9|3078
1611240050000|2021-01-21 14:40:50||920.3||920.2||920.3||920.2|0
1611240060000|2021-01-21 14:41:00|920.5|920.1|920.4|919.9|920.6|920.2|920.2|919.9|2334
1611240070000|2021-01-21 14:41:10|920.5|920|920.4|919.9|920.6|920.1|920.2|919.7|1400
1611240080000|2021-01-21 14:41:20|920.5|919.8|920.1|919.7|920.5|919.8|920.1|919.6|1337
1611240090000|2021-01-21 14:41:30|920|919.6|919.8|919.5|920|919.6|919.8|919.3|1203
1611240100000|2021-01-21 14:41:40|919.7|919.3|919.5|919.1|919.7|919.4|919.5|919.1|1652
1611240110000|2021-01-21 14:41:50|919.4|919|919.4|918.9|919.4|919|919.1|918.8|5058
1611240120000|2021-01-21 14:42:00|919.3|919|919.1|918.8|919.5|919.4|919.1|918.8|5390
1611240130000|2021-01-21 14:42:10|919.2|918.9|919.5|919.3|919.5|919.4|919.2|918.9|724
1611240140000|2021-01-21 14:42:20|919.8|919.4|920|919.5|920|919.7|919.6|919.4|2841
1611240150000|2021-01-21 14:42:30|919.9||919.9||919.9||919.9||0
1611240160000|2021-01-21 14:42:40|919.8|919.4|919.7|919.4|919.8|919.4|919.7|919.4|1839
1611240170000|2021-01-21 14:42:50|919.8|919.5|919.9|919.5|920|919.5|919.8|919.5|0
1611240180000|2021-01-21 14:43:00|919.8|919.4|919.1|918.8|919.8|919.4|918.8|918.6|11182
1611240190000|2021-01-21 14:43:10|919.2||919.4||919.4||919.2||0
1611240200000|2021-01-21 14:43:20|919.5||919.3||919.5||919.3||0
1611240210000|2021-01-21 14:43:30|919.4|918.9|919.8|919.5|919.8|919.5|919|918.8|12252
1611240220000|2021-01-21 14:43:40|919.7|919.3|919.8|919.2|919.8|919.3|919.6|919.2|400
1611240240000|2021-01-21 14:44:00|919.7|919.1|919|918.8|919.7|919.2|919|918.8|1933
1611240250000|2021-01-21 14:44:10|919.1|918.9|919.4|918.9|919.4|918.9|919.1|918.9|500
1611240260000|2021-01-21 14:44:20|919.5|919|919.8|919.3|919.9|919.3|919.5|919|1870
1611240270000|2021-01-21 14:44:30|919.9|919.4|919.9|919.5|919.9|919.5|919.9|919.4|0
1611240280000|2021-01-21 14:44:40|919.8|919.4|919.8|919.4|919.8|919.4|919.3|919.2|12164
1611240290000|2021-01-21 14:44:50|919.3|919.5|919.6|919.4|919.9|919.5|919.3|919.2|4600
1611240300000|2021-01-21 14:45:00|919.5|919.3|919.7|919.4|919.8|919.5|919.4|919.1|2092
1611240310000|2021-01-21 14:45:10|919.6|919.2|919.7|919.4|919.7|919.4|919.5|919.2|3807
1611240320000|2021-01-21 14:45:20|919.6|919.5|919.6|919.1|919.7|919.5|919.6|919|586
1611240330000|2021-01-21 14:45:30|919.5|919|918.9|918.5|919.5|919.1|918.9|918.5|11105
1611240340000|2021-01-21 14:45:40|918.8|918.2|919.3|919|919.3|919|918.3|918.1|10951
1611240350000|2021-01-21 14:45:50|919.2|918.9|918.8|918.6|919.3|918.9|918.7|918.4|5401
1611240360000|2021-01-21 14:46:00|918.6|918.5|919.2|918.9|919.4|919.1|918.6|918.3|10693
1611240370000|2021-01-21 14:46:10|919.1|918.8|919.1|918.6|919.1|918.8|919.1|918.6|0
1611240380000|2021-01-21 14:46:20|919|918.5|918.9|918.5|919.1|918.7|918.9|918.5|1040
1611240390000|2021-01-21 14:46:30|919|918.6|919.1|918.6|919.1|918.6|918.9|918.5|0
1611240400000|2021-01-21 14:46:40|919.2|918.5|918.9|918.6|919.2|918.6|918.9|918.5|0
1611240410000|2021-01-21 14:46:50|919||919.1||919.1||919||0
1611240420000|2021-01-21 14:47:00|919|918.5|918.9|918.4|919|918.5|918.8|918.4|0
1611240430000|2021-01-21 14:47:10|919|918.5|919.1|918.6|919.2|918.6|919|918.5|43
1611240440000|2021-01-21 14:47:20|919.2|919|918.7|918.6|919.2|919|918.7|918.5|5000
1611240450000|2021-01-21 14:47:30|918.8|918.4|918.7|918.2|918.9|918.5|918.6|918.2|31
1611240460000|2021-01-21 14:47:40|918.9|918.3|918.9|918.6|918.9|918.7|918.9|918.3|457
1611240470000|2021-01-21 14:47:50|919||918.8||919||918.7||320
1611240480000|2021-01-21 14:48:00|918.7|918.4|918.7|918.3|918.8|918.4|918.5|918.2|376
1611240490000|2021-01-21 14:48:10|918.8|918.2|918.7|918.3|918.8|918.3|918.7|918.2|2141
1611240500000|2021-01-21 14:48:20|918.6|918.4|918.6|918.3|918.6|918.4|918.6|918.3|647
1611240510000|2021-01-21 14:48:30||918.4||918.4||918.4||918.3|0
1611240520000|2021-01-21 14:48:40|918.5|918.1|918.6|918.2|918.6|918.2|918.5|918.1|3000
1611240530000|2021-01-21 14:48:50|918.7|918.3|918.9|918.7|918.9|918.7|918.7|918.3|219
1611240540000|2021-01-21 14:49:00|919|918.8|918.8|918.5|919.2|918.9|918.8|918.5|578
1611240550000|2021-01-21 14:49:10|919|918.6|919|918.5|919|918.6|919|918.5|86
1611240560000|2021-01-21 14:49:20|918.9|918.6|918.8|918.6|918.9|918.6|918.8|918.6|0
1611240570000|2021-01-21 14:49:30|918.7|918.5|918.6|918.2|918.8|918.5|918.6|918.2|548
1611240580000|2021-01-21 14:49:40|918.5||918.6||918.6||918.5||0
1611240590000|2021-01-21 14:49:50|918.7||918.6||918.7||918.6||0
1611240600000|2021-01-21 14:50:00|918.5|918.1|918.4|918.1|918.5|918.2|918.3|918|340
1611240610000|2021-01-21 14:50:10|918.1|918|918.4|918.1|918.4|918.1|918|917.8|17164
1611240620000|2021-01-21 14:50:20||918.2||918.1||918.3||918.1|600
1611240630000|2021-01-21 14:50:30|918.5|918.2|918.6|918.3|918.6|918.3|918.5|918.2|1947
1611240640000|2021-01-21 14:50:40|918.7|918.4|918.5|918.3|919|918.5|918.4|918.3|3318
1611240650000|2021-01-21 14:50:50|918.4|918.2|917.9|917.6|918.4|918.2|917.9|917.5|10546
1611240660000|2021-01-21 14:51:00|917.8|917.7|918.9|918.7|919.3|918.9|917.8|917.5|38041
1611240670000|2021-01-21 14:51:10|918.6|918.6|918.3|918|918.6|918.6|918.3|918|500
1611240680000|2021-01-21 14:51:20|918.4|918.1|918.5|918.2|918.5|918.2|918.4|918.1|0
1611240690000|2021-01-21 14:51:30|918.4|918.1|918.3|918|918.4|918.1|918.1|918|249
1611240700000|2021-01-21 14:51:40|918.4|918.1|918.7|918.3|918.7|918.4|918.4|918.1|1176
1611240710000|2021-01-21 14:51:50|918.6|918.2|918.1|917.8|918.6|918.2|917.9|917.6|24802
1611240720000|2021-01-21 14:52:00|917.8|917.6|917.5|917.4|917.8|917.6|917.4|917.2|7691
1611240730000|2021-01-21 14:52:10|917.7|917.3|917.4|917.3|917.9|917.4|917.4|917.2|3344
1611240740000|2021-01-21 14:52:20|917.2|917.2|917.8|917.3|917.8|917.5|917.2|917.1|9523
1611240750000|2021-01-21 14:52:30|917.7|917.2|917.2|917.1|917.7|917.2|917.2|917.1|1425
1611240760000|2021-01-21 14:52:40|917.1|917|917.1|916.7|917.2|917|917|916.6|26886
1611240770000|2021-01-21 14:52:50|917|916.8|916.8|916.6|917.1|916.8|916.7|916.6|1490
1611240780000|2021-01-21 14:53:00|916.7|916.5|916.3|916|916.8|916.5|916.2|916|14060
1611240790000|2021-01-21 14:53:10|916.5|916.1|916.1|915.8|916.7|916.5|916|915.7|38821
1611240800000|2021-01-21 14:53:20|916.2|915.9|916.5|916.2|916.5|916.2|916.1|915.9|21039
1611240810000|2021-01-21 14:53:30|916.4|916.1|916.4|916.1|916.5|916.2|916.2|916|3468
1611240820000|2021-01-21 14:53:40|916.6|916.2|917.1|916.6|917.3|917|916.6|916.2|8032
1611240840000|2021-01-21 14:54:00|917|916.7|916.6|916.3|917.1|916.8|916.5|916.3|16159
1611240850000|2021-01-21 14:54:10|916.5|916.1|916.8|916.4|916.8|916.4|916.4|916.1|172
1611240860000|2021-01-21 14:54:20|916.7|916.3|916.3|916.1|916.7|916.4|916.1|916|4559
1611240880000|2021-01-21 14:54:40|916.5|916.2|916.8|916.5|916.8|916.5|916.5|916.2|628
1611240890000|2021-01-21 14:54:50|916.7|916.4|916.5|916.1|916.7|916.4|916.5|916.1|824
1611240900000|2021-01-21 14:55:00|916.4|916.2|916.3|916.1|916.4|916.3|916.1|916|3145
1611240910000|2021-01-21 14:55:10|916.1|916|916.3|916|916.3|916.1|916.1|916|2947
1611240920000|2021-01-21 14:55:20|916.2|916.1|916.3|916.1|916.3|916.1|916.2|916|2505
1611240930000|2021-01-21 14:55:30|916.2|916|916.3|916|916.3|916.1|916.2|916|221
1611240940000|2021-01-21 14:55:40|916.4|916.1|916.2|916|916.4|916.1|916.2|916|800
1611240950000|2021-01-21 14:55:50|916.1|915.8|915.9|915.6|916.2|915.8|915.9|915.5|10000
1611240960000|2021-01-21 14:56:00|915.8|915.5|916.2|915.7|916.2|915.8|915.8|915.4|776
1611240970000|2021-01-21 14:56:10|916.1|915.5|915.6|915.2|916.1|915.6|915.5|915.1|17383
1611240980000|2021-01-21 14:56:20|915.5|915.1|915.8|915.6|915.8|915.6|915.4|915|5642
1611240990000|2021-01-21 14:56:30|915.9|915.5|916|915.5|916|915.5|915.9|915.5|41
1611241000000|2021-01-21 14:56:40|916.1||916.1||916.1||916.1||0
1611241010000|2021-01-21 14:56:50|916||916||916.1||915.8||345
1611241020000|2021-01-21 14:57:00|916.1|915.6|915.7|915.5|916.4|916|915.7|915.5|5946
1611241030000|2021-01-21 14:57:10|915.6|915.4|915.5|915.2|915.6|915.5|915.4|915.1|1204
1611241040000|2021-01-21 14:57:20|915.6|915.3|915.5|915.3|915.6|915.4|915.5|915.3|521
1611241050000|2021-01-21 14:57:30|915.4|915.2|915.5|915.1|915.5|915.2|915.4|915.1|558
1611241060000|2021-01-21 14:57:40|915.4|915|915.4|915.1|915.4|915.1|915.3|915|900
1611241070000|2021-01-21 14:57:50|915.3|915|915.6|915.3|915.6|915.3|915.3|915|0
1611241080000|2021-01-21 14:58:00|915.7|915.4|915.7|915.5|915.8|915.5|915.7|915.4|573
1611241100000|2021-01-21 14:58:20|915.8|915.6|915.6|915.5|915.8|915.7|915.6|915.3|1861
1611241120000|2021-01-21 14:58:40|915.8|915.6|915.7|915.5|916|915.6|915.7|915.5|1413
1611241130000|2021-01-21 14:58:50|915.6|915.3|915.5|915.1|915.6|915.3|915.3|915|3415
1611241140000|2021-01-21 14:59:00||915.2||915.1||915.2||915.1|0
1611241150000|2021-01-21 14:59:10|915.4||915.5||915.5||915.4||20
1611241180000|2021-01-21 14:59:40|915.6|915.2|915.5|915.1|915.6|915.4|915.5|915.1|0
1611241190000|2021-01-21 14:59:50|915.6|915.2|915.5|915.2|915.6|915.2|915.4|915.1|530
1611241200000|2021-01-21 15:00:00|915.6|915.3|915.6|915.4|915.6|915.4|915.4|915.1|3391
1611241210000|2021-01-21 15:00:10|915.4|915.3|916.4|916|916.5|916.2|915.4|915.3|21950
1611241220000|2021-01-21 15:00:20|916.3|915.9|916.2|915.9|916.3|916|916.2|915.9|0
1611241230000|2021-01-21 15:00:30|916.1|916|916|915.6|916.4|916.1|916|915.6|11261
1611241240000|2021-01-21 15:00:40|916.1|915.7|915.9|915.5|916.1|915.8|915.6|915.4|3707
1611241250000|2021-01-21 15:00:50|915.8|915.4|916|915.7|916|915.7|915.7|915.4|4600
1611241260000|2021-01-21 15:01:00|915.9|915.6|916|915.7|916|915.8|915.9|915.6|1361
1611241270000|2021-01-21 15:01:10|915.9|915.6|915.9|915.6|916|915.7|915.9|915.6|0
1611241280000|2021-01-21 15:01:20|915.6|915.5|915.6|915.3|915.6|915.5|915.5|915.2|880
1611241290000|2021-01-21 15:01:30|915.5|915.2|915.6|915.3|915.6|915.4|915.3|915.1|3120
1611241300000|2021-01-21 15:01:40|915.7|915.4|915.5|915.2|915.9|915.5|915.3|915.1|13409
1611241310000|2021-01-21 15:01:50|915.6|915.3|915.5|915.3|915.6|915.3|915.5|915.3|0
1611241320000|2021-01-21 15:02:00|915.6|915.4|915.6|915.5|915.7|915.5|915.6|915.3|3393
1611241330000|2021-01-21 15:02:10|915.5|915.3|915.6|915.5|915.6|915.5|915.5|915.3|2587
1611241340000|2021-01-21 15:02:20|915.5|915.3|915.5|915.2|915.6|915.4|915.3|915.1|4954
1611241350000|2021-01-21 15:02:30|915.6|915.5|915.5|915.2|915.6|915.5|915.5|915.2|2000
1611241360000|2021-01-21 15:02:40|915.6||915.6||915.6||915.6||0
1611241370000|2021-01-21 15:02:50|915.5|915.3|915.8|915.4|915.8|915.4|915.5|915.3|628
1611241380000|2021-01-21 15:03:00|915.7|915.7|915.7|915.4|915.8|915.7|915.3|915.2|9013
1611241390000|2021-01-21 15:03:10|915.6|915.3|916|915.5|916|915.5|915.3|915.1|13574
1611241400000|2021-01-21 15:03:20|915.9|915.6|916.2|915.7|916.2|916.1|915.9|915.6|10545
1611241410000|2021-01-21 15:03:30|916.1|915.6|916.3|915.9|916.3|915.9|916|915.6|600
1611241420000|2021-01-21 15:03:40|916.4|916|917|916.8|917|916.8|916.4|916|4210
1611241430000|2021-01-21 15:03:50|916.9|916.9|917.1|916.7|917.3|917|916.8|916.6|18482
1611241440000|2021-01-21 15:04:00|917.2|916.8|917.1|916.7|917.3|917.1|916.9|916.5|14744
1611241450000|2021-01-21 15:04:10|917|916.6|916.5|916.3|917|916.6|916.5|916.3|600
1611241460000|2021-01-21 15:04:20|916.6|916.2|916.7|916.4|916.8|916.4|916.4|916.1|218
1611241470000|2021-01-21 15:04:30|916.8|916.5|917|916.6|917|916.6|916.8|916.5|110
1611241480000|2021-01-21 15:04:40|916.9|916.7|916.9|916.6|916.9|916.8|916.8|916.5|1
1611241490000|2021-01-21 15:04:50|917|916.7|916.8|916.7|917.1|916.8|916.7|916.5|3344
1611241500000|2021-01-21 15:05:00|916.9|916.8|917.1|916.8|917.3|917.1|916.9|916.8|3463
1611241510000|2021-01-21 15:05:10|917.2|916.9|917.2|916.9|917.5|917.2|917.1|916.9|3983
1611241520000|2021-01-21 15:05:20|917.1|916.8|916.7|916.3|917.4|917.2|916.5|916.2|30949
1611241530000|2021-01-21 15:05:30|916.9|916.5|916.5|916.1|916.9|916.7|916.4|916.1|18802
1611241540000|2021-01-21 15:05:40|916.4|916.2|916|915.9|916.5|916.2|915.9|915.7|3415
1611241550000|2021-01-21 15:05:50|916.1|916.1|916.4|916|916.6|916.4|916|915.9|7250
1611241560000|2021-01-21 15:06:00|916.3|915.9|916.2|915.9|916.3|915.9|916|915.9|0
1611241570000|2021-01-21 15:06:10|916.4|916|916.1|915.7|916.4|916.3|915.9|915.6|10442
1611241580000|2021-01-21 15:06:20|916.2|915.9|916.4|916.2|916.5|916.2|916.2|915.9|0
1611241590000|2021-01-21 15:06:30|916.3|916|916.2|915.9|916.3|916|916.1|915.9|9703
1611241600000|2021-01-21 15:06:40|916.1|915.7|916.1|915.8|916.1|915.9|915.8|915.7|810
1611241610000|2021-01-21 15:06:50|916|915.9|915.6|915.4|916|915.9|915.4|915.2|4662
1611241620000|2021-01-21 15:07:00|915.5|915.3|915.5|915.3|915.6|915.3|915.3|915.1|718
1611241630000|2021-01-21 15:07:10|915.4|915.2|915.6|915.2|915.6|915.2|915.3|915.1|324
1611241640000|2021-01-21 15:07:20|915.5|915.3|915.5|915.2|915.6|915.3|915.2|915.1|2052
1611241650000|2021-01-21 15:07:30||915.3||915.2||915.3||915.2|0
1611241660000|2021-01-21 15:07:40|915.6|915.3|915.5|915.3|915.6|915.3|915.5|915.2|600
1611241670000|2021-01-21 15:07:50|915.6|915.2|915.5|915.3|915.6|915.4|915.2|915.1|3394
1611241680000|2021-01-21 15:08:00|915.7|915.4|915.9|915.5|915.9|915.5|915.7|915.4|579
1611241700000|2021-01-21 15:08:20|916|915.6|916.1|915.8|916.2|915.9|915.9|915.6|3425
1611241710000|2021-01-21 15:08:30|916.2|915.9|916.1|915.9|916.2|915.9|916.1|915.8|0
1611241720000|2021-01-21 15:08:40|916.2|916|916.4|916.1|916.4|916.1|916.1|915.9|1163
1611241730000|2021-01-21 15:08:50|916.5|916.2|916.5|916.2|916.6|916.4|916.4|916.2|630
1611241740000|2021-01-21 15:09:00|916.7|916.3|916.4|916.2|916.8|916.5|916.3|916.2|1390
1611241750000|2021-01-21 15:09:10|916.5|916.3|916.4|916.2|916.5|916.3|916.3|916.2|320
1611241760000|2021-01-21 15:09:20|916.3|916.3|916.4|916.2|916.4|916.3|916.3|916.2|495
1611241770000|2021-01-21 15:09:30|916.3|916.3|916.2|916|916.4|916.3|916|915.7|3442
1611241780000|2021-01-21 15:09:40|916.3|916.1|916.4|916.1|916.4|916.1|916.2|916.1|0
1611241790000|2021-01-21 15:09:50|916.6|916.2|916.7|916.4|916.8|916.6|916.5|916.2|1175
1611241800000|2021-01-21 15:10:00|916.6|916.3|916.4|916.2|916.6|916.3|916.2|916.1|80586
1611241810000|2021-01-21 15:10:10|916.5|916.3|916.5|916.2|916.5|916.3|916.5|916.2|500
1611241820000|2021-01-21 15:10:20|916.4|916.3|916.7|916.3|916.7|916.4|916.4|916.2|2058
1611241830000|2021-01-21 15:10:30|916.6|916.2|916.5|916.3|916.7|916.3|916.5|916.2|0
1611241840000|2021-01-21 15:10:40|916.6|916.2|916.7|916.3|916.7|916.3|916.5|916.2|0
1611241850000|2021-01-21 15:10:50|916.6|916.2|916.1|915.9|916.6|916.3|916.1|915.8|1873
1611241860000|2021-01-21 15:11:00|916|915.8|916.1|915.9|916.3|916.1|916|915.7|671
1611241870000|2021-01-21 15:11:10|916.2|916|916.2|915.9|916.3|916.1|916|915.8|5890
1611241880000|2021-01-21 15:11:20|916.3|916|916.3|916.2|916.3|916.2|916.3|916|290
1611241890000|2021-01-21 15:11:30|916.4|916|915.3|915.2|916.4|916.1|915.3|915.1|7407
1611241900000|2021-01-21 15:11:40|915.5|915.3|914.2|914|915.5|915.3|914.2|914|94759
1611241910000|2021-01-21 15:11:50|914.3|914.1|914.6|914.3|914.6|914.3|914.1|914|354
1611241920000|2021-01-21 15:12:00|914.5|914.2|914.8|914.3|914.8|914.4|914.4|914.2|500
1611241930000|2021-01-21 15:12:10|914.7|914.2|914.6|914.3|914.7|914.3|914.6|914.2|0
1611241940000|2021-01-21 15:12:20|914.7|914.2|914.8|914.3|914.8|914.3|914.6|914.2|0
1611241950000|2021-01-21 15:12:30|914.9|914.4|915.2|914.7|915.2|915|914.9|914.4|6414
1611241960000|2021-01-21 15:12:40|915|914.8|914.7|914.3|915|914.9|914.4|914.3|16174
1611241970000|2021-01-21 15:12:50|914.8||914.8||914.9||914.8||0
1611241980000|2021-01-21 15:13:00|914.9|914.4|915.5|915.2|915.5|915.4|914.9|914.4|30591
1611241990000|2021-01-21 15:13:10|915.4|915.1|915.5|915.2|915.5|915.2|915.4|915.1|0
1611242000000|2021-01-21 15:13:20|915.4|915.1|915.3|915.2|915.5|915.2|915.2|915.1|0
1611242010000|2021-01-21 15:13:30|915.5|915.1|915.5|915.3|915.5|915.3|915.5|915.1|1
1611242020000|2021-01-21 15:13:40|915.6|915.4|916.2|915.8|916.3|915.8|915.6|915.4|25611
1611242030000|2021-01-21 15:13:50|916.1|915.7|916.2|915.7|916.2|915.7|916|915.5|460
1611242040000|2021-01-21 15:14:00|916.1|915.8|916.2|915.9|916.2|915.9|916|915.8|0
1611242050000|2021-01-21 15:14:10|916.1||916.1||916.1||916.1||0
1611242060000|2021-01-21 15:14:20|916|915.8|916.2|915.8|916.2|915.8|915.9|915.4|4401
1611242070000|2021-01-21 15:14:30|916.1||916.2||916.2||916.1||0
1611242080000|2021-01-21 15:14:40|916.1|915.7|916.6|916.2|916.7|916.4|916.1|915.7|1166
1611242090000|2021-01-21 15:14:50|916.7|916.4|916.4|916|916.7|916.4|916.3|916|314
1611242100000|2021-01-21 15:15:00|916.3|916.2|916.4|916|916.4|916.2|916.1|915.8|918
1611242110000|2021-01-21 15:15:10|916.6|916.4|916.8|916.4|916.9|916.7|916.4|916.2|16708
1611242120000|2021-01-21 15:15:20|916.7|916.3|916.6|916.2|916.7|916.4|916.6|916|0
1611242130000|2021-01-21 15:15:30|916.5|916.1|916.3|916|916.6|916.2|916.3|916|0
1611242140000|2021-01-21 15:15:40|916.2|916.1|916.3|916.1|916.3|916.1|916.2|916.1|0
1611242150000|2021-01-21 15:15:50|916.4|916.2|916.5|916.3|916.5|916.3|916.4|916.2|468
1611242160000|2021-01-21 15:16:00|916.6|916.4|916.6|916.3|916.8|916.5|916.6|916.3|1373
1611242170000|2021-01-21 15:16:10|916.7|916.4|916.6|916.3|916.8|916.5|916.5|916.3|1799
1611242180000|2021-01-21 15:16:20|916.3|916.2|916.4|915.9|916.6|916.3|915.9|915.7|4187
1611242190000|2021-01-21 15:16:30|916.3|915.8|916.4|915.8|916.4|915.8|916.2|915.7|0
1611242200000|2021-01-21 15:16:40|916.5|915.9|916.8|916.2|916.8|916.2|916.5|915.9|1600
1611242210000|2021-01-21 15:16:50|916.7|916.3|916.6|916.2|916.7|916.4|916.4|916|1866
1611242220000|2021-01-21 15:17:00|916.7|916.3|916.4|916.1|916.8|916.4|916.2|916|1595
1611242230000|2021-01-21 15:17:10|916.3|916|916|915.7|916.4|916|916|915.7|1707
1611242240000|2021-01-21 15:17:20|916.1|915.8|915.8|915.5|916.1|915.8|915.8|915.5|328
1611242250000|2021-01-21 15:17:30|915.9|915.6|916.2|915.8|916.2|915.8|915.9|915.6|0
1611242260000|2021-01-21 15:17:40|916.1|915.7|915.8|915.3|916.1|915.7|915.8|915.3|847
1611242270000|2021-01-21 15:17:50|915.7|915.2|915.9|915.5|915.9|915.5|915.7|915.2|1250
1611242280000|2021-01-21 15:18:00|915.8||915.9||915.9||915.8||0
1611242290000|2021-01-21 15:18:10|915.8|915.4|915.8|915.4|915.8|915.4|915.8|915.3|0
1611242300000|2021-01-21 15:18:20|915.9|915.5|915.9|915.5|915.9|915.5|915.8|915.5|0
1611242320000|2021-01-21 15:18:40|916.1|915.6|916.4|916.1|916.5|916.2|916.1|915.6|2113
1611242330000|2021-01-21 15:18:50|916.3|916|916.6|916.3|916.6|916.3|916.2|916|600
1611242340000|2021-01-21 15:19:00|916.7|916.4|917|916.4|917|916.5|916.7|916.4|1157
1611242350000|2021-01-21 15:19:10|917.1|916.5|917.1|916.6|917.2|917|916.8|916.4|17538
1611242360000|2021-01-21 15:19:20|917|916.9|916.9|916.5|917|916.9|916.9|916.5|2000
1611242370000|2021-01-21 15:19:30|916.8|916.4|916|915.7|916.8|916.4|916|915.7|6005
1611242380000|2021-01-21 15:19:40|915.9|915.6|916|915.5|916|915.6|915.8|915.3|0
1611242390000|2021-01-21 15:19:50|915.8||916||916||915.8||0
1611242400000|2021-01-21 15:20:00|915.9|915.4|915.8|915.3|915.9|915.4|915.8|915.3|331
1611242410000|2021-01-21 15:20:10|915.7|915.2|915.4|915.2|915.7|915.2|915.4|915.2|0
1611242420000|2021-01-21 15:20:20|915.5|915.3|915.6|915.2|915.7|915.5|915.4|915.2|1922
1611242430000|2021-01-21 15:20:30|915.5|915.3|915.4|915|915.5|915.3|915.3|915|230
1611242440000|2021-01-21 15:20:40|915.3|914.9|915.2|915|915.4|915|915|914.7|7722
1611242450000|2021-01-21 15:20:50|915.4|915.1|915.4|915|915.4|915.1|915.3|915|182
1611242460000|2021-01-21 15:21:00|915.5|915.1|915.6|915.4|915.8|915.4|915.5|915.1|1111
1611242470000|2021-01-21 15:21:10|915.4|915.2|915.1|914.8|915.4|915.2|915|914.7|1861
1611242480000|2021-01-21 15:21:20|915.2|914.7|914.9|914.6|915.3|914.9|914.8|914.5|3875
1611242490000|2021-01-21 15:21:30|914.8|914.4|914.7|914.2|914.8|914.4|914.3|914.1|11219
1611242510000|2021-01-21 15:21:50|914.6|914.1|914.5|914.1|914.7|914.2|914.5|914|0
1611242520000|2021-01-21 15:22:00|914.4|914|914.3|914|914.5|914.2|914.3|914|2270
1611242530000|2021-01-21 15:22:10|914.2|913.9|913.9|913.4|914.2|913.9|913.9|913.4|2788
1611242540000|2021-01-21 15:22:20|914|913.5|914|913.5|914|913.5|913.9|913.4|0
1611242550000|2021-01-21 15:22:30|914.1|913.6|913.9|913.5|914.3|913.9|913.9|913.5|3843
1611242560000|2021-01-21 15:22:40|914|913.4|914.3|913.9|914.3|913.9|914|913.4|1790
1611242570000|2021-01-21 15:22:50||913.8||913.9||913.9||913.8|0
1611242580000|2021-01-21 15:23:00|914.4|914|914.5|914.1|914.6|914.1|914.4|913.9|0
1611242590000|2021-01-21 15:23:10|914.6|914|914.5|914.1|914.6|914.1|914.5|913.9|0
1611242600000|2021-01-21 15:23:20|914.6||914.5||914.6||914.5||0
1611242610000|2021-01-21 15:23:30|914.6|914.2|914.5|914.3|914.6|914.3|914.5|914.2|0
1611242620000|2021-01-21 15:23:40|914.4|914.2|914.1|913.7|914.4|914.3|914.1|913.7|0
1611242630000|2021-01-21 15:23:50|914|913.6|913.9|913.5|914|913.7|913.9|913.5|0
1611242640000|2021-01-21 15:24:00|913.8||913.9||913.9||913.8||0
1611242650000|2021-01-21 15:24:10|913.8|913.6|913.8|913.5|913.8|913.6|913.7|913.5|231
1611242660000|2021-01-21 15:24:20|913.9|913.6|914|913.7|914.1|913.7|913.9|913.6|218
1611242670000|2021-01-21 15:24:30|914.1|913.8|914.4|914.1|914.4|914.1|914.1|913.7|1
1611242680000|2021-01-21 15:24:40|914.5|914.2|914.5|914.1|914.6|914.2|914.5|914.1|0
1611242690000|2021-01-21 15:24:50|914.8|914.2|914.6|914.4|914.8|914.6|914.6|914.1|7800
1611242700000|2021-01-21 15:25:00|914.8|914.5|915.3|914.8|915.3|914.8|914.8|914.5|2429
1611242710000|2021-01-21 15:25:10|915.2|914.7|914.9|914.7|915.2|914.8|914.9|914.7|0
1611242720000|2021-01-21 15:25:20|915|914.8|914.9|914.7|915.1|914.8|914.9|914.7|593
1611242730000|2021-01-21 15:25:30|915|914.8|915.1|914.8|915.1|914.8|914.9|914.8|0
1611242740000|2021-01-21 15:25:40|915.2|914.9|915.2|915|915.5|915|915.2|914.9|1697
1611242750000|2021-01-21 15:25:50|915.1|914.8|915|914.8|915.1|914.8|915|914.8|451
1611242760000|2021-01-21 15:26:00|914.9|914.7|914.8|914.7|914.9|914.7|914.8|914.7|1420
1611242780000|2021-01-21 15:26:20|915|914.8|915|914.8|915.2|914.8|915|914.7|800
1611242790000|2021-01-21 15:26:30|915.1|914.7|914.9|914.7|915.1|914.7|914.9|914.7|527
1611242800000|2021-01-21 15:26:40|915|914.8|915|914.7|915.1|914.8|915|914.7|1117
1611242810000|2021-01-21 15:26:50|915.1|914.8|915.1|914.8|915.1|914.8|915|914.7|0
1611242820000|2021-01-21 15:27:00|915.2|914.9|915|914.7|915.4|915|914.8|914.7|5474
1611242840000|2021-01-21 15:27:20||914.8||914.7||914.8||914.7|0
1611242850000|2021-01-21 15:27:30|915.1|914.8|915.2|914.8|915.2|914.9|915.1|914.7|1200
1611242860000|2021-01-21 15:27:40|915.3|915|915.4|915.1|915.4|915.1|915.3|915|0
1611242870000|2021-01-21 15:27:50||915||915.1||915.1||915|0
1611242880000|2021-01-21 15:28:00|915.5|915.2|915.1|914.8|915.7|915.4|915.1|914.8|9974
1611242890000|2021-01-21 15:28:10|915.2|914.7|915.2|914.8|915.2|914.8|914.8|914.7|10100
1611242900000|2021-01-21 15:28:20|915.3|915|915.1|914.8|915.3|915.1|915.1|914.7|1732
1611242910000|2021-01-21 15:28:30|915|914.7|915|914.8|915|914.8|914.9|914.7|2278
1611242920000|2021-01-21 15:28:40|915.1|914.9|915.2|914.8|915.3|915|915.1|914.8|1340
1611242930000|2021-01-21 15:28:50|915.3|915|915|914.8|915.3|915.1|915|914.8|3798
1611242940000|2021-01-21 15:29:00|914.9|914.7|914.8|914.4|915|914.8|914.8|914.4|1734
1611242960000|2021-01-21 15:29:20|914.9|914.5|915.1|914.8|915.2|914.8|914.9|914.5|2911
1611242970000|2021-01-21 15:29:30|915|914.7|914.9|914.7|915|914.8|914.8|914.7|2536
1611242980000|2021-01-21 15:29:40|915|914.8|915.2|914.8|915.2|914.8|915|914.8|0
1611242990000|2021-01-21 15:29:50|915.3|915.2|915.2|915|915.3|915.2|915.2|914.9|12000
1611243000000|2021-01-21 15:30:00|915.3|915.1|915.3|915.1|915.3|915.1|915.3|915.1|226
1611243010000|2021-01-21 15:30:10|915.2|915.2|915.6|915.4|915.9|915.5|915.2|915.2|2946
1611243020000|2021-01-21 15:30:20|915.5|915.3|915.6|915.4|915.8|915.4|915.4|915.3|5130
1611243030000|2021-01-21 15:30:30|915.7|915.3|915.7|915.4|915.7|915.4|915.5|915.3|540
1611243040000|2021-01-21 15:30:40|915.6|915.3|915.2|914.9|915.7|915.4|915.1|914.8|12363
1611243050000|2021-01-21 15:30:50|915.1|915|915.1|914.8|915.1|915|915|914.7|764
1611243060000|2021-01-21 15:31:00|915.2||915.3||915.3||915.2||0
1611243070000|2021-01-21 15:31:10|915.2|914.7|914.7|914.4|915.2|914.8|914.7|914.4|162
1611243080000|2021-01-21 15:31:20|914.8|914.5|914.7|914.4|914.8|914.6|914.7|914.4|1162
1611243090000|2021-01-21 15:31:30|914.8||914.8||914.8||914.7||0
1611243100000|2021-01-21 15:31:40|914.7|914.5|914.7|914.5|914.7|914.5|914.7|914.4|0
1611243110000|2021-01-21 15:31:50|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|0
1611243120000|2021-01-21 15:32:00|914.7|914.5|914.3|914.1|914.7|914.5|914.3|914.1|540
1611243130000|2021-01-21 15:32:10|914.1|914|914.2|913.9|914.3|914.1|914.1|913.8|5070
1611243140000|2021-01-21 15:32:20|914.1|913.8|914.2|913.9|914.2|913.9|914.1|913.8|0
1611243160000|2021-01-21 15:32:40|914.3|914|914.6|914.3|914.6|914.5|914.3|914|4273
1611243170000|2021-01-21 15:32:50|914.5|914.2|914.5|914.2|914.5|914.2|914.4|914.2|0
1611243180000|2021-01-21 15:33:00|914.3|914.3|914.3|914.1|914.3|914.3|914.2|913.9|3225
1611243190000|2021-01-21 15:33:10|914.2|914.2|914.2|914.1|914.3|914.2|914.2|914.1|3
1611243200000|2021-01-21 15:33:20|914.3|913.9|914.3|914|914.4|914.1|914.2|913.9|3256
1611243210000|2021-01-21 15:33:30|914.4|914.1|914.5|914.1|914.5|914.3|914.3|914.1|1645
1611243220000|2021-01-21 15:33:40|914.6|914.2|914.7|914.3|914.7|914.3|914.6|914.2|0
1611243230000|2021-01-21 15:33:50|914.8|914.4|914.8|914.5|914.9|914.5|914.7|914.4|0
1611243240000|2021-01-21 15:34:00|914.7|914.4|914.4|914.3|914.7|914.5|914.3|914.1|3600
1611243250000|2021-01-21 15:34:10|914.6|914.4|914.8|914.6|914.9|914.6|914.6|914.4|3
1611243260000|2021-01-21 15:34:20|914.9|914.7|914.4|914|915|914.7|914.3|914|10734
1611243270000|2021-01-21 15:34:30|914.5|914.1|914.5|914.1|914.6|914.3|914.5|914.1|2106
1611243280000|2021-01-21 15:34:40|914.4|914.2|913.8|913.6|914.4|914.2|913.8|913.6|4981
1611243290000|2021-01-21 15:34:50|913.9|913.7|913.9|913.5|914|913.7|913.6|913.4|1144
1611243310000|2021-01-21 15:35:10|914|913.6|913.9|913.6|914|913.7|913.9|913.6|0
1611243320000|2021-01-21 15:35:20|913.8|913.7|913.7|913.4|913.9|913.7|913.6|913.4|1000
1611243330000|2021-01-21 15:35:30||913.5||913.5||913.5||913.5|0
1611243340000|2021-01-21 15:35:40|913.6|913.4|913.7|913.4|913.8|913.6|913.5|913.3|5997
1611243350000|2021-01-21 15:35:50|913.6|913.3|913.8|913.5|913.8|913.5|913.5|913.2|230
1611243360000|2021-01-21 15:36:00|913.7|913.6|913.5|913.3|913.7|913.6|913.4|913.3|215
1611243370000|2021-01-21 15:36:10|913.4|913.2|913.1|913|913.5|913.3|913.1|913|2629
1611243380000|2021-01-21 15:36:20|913.2|912.9|913.3|913|913.3|913|913|912.7|2518
1611243390000|2021-01-21 15:36:30|913.2|913.1|913.2|912.9|913.4|913.2|913.2|912.8|12947
1611243400000|2021-01-21 15:36:40|913.3|913|913.2|912.8|913.3|913.1|913.2|912.8|0
1611243410000|2021-01-21 15:36:50|913.3|913.2|913.3|912.9|913.4|913.2|913.2|912.9|5500
1611243420000|2021-01-21 15:37:00|913.2|913|913.4|913.1|913.4|913.1|913.1|913|100
1611243430000|2021-01-21 15:37:10|913.3|913|912.8|912.5|913.3|913|912.7|912.5|9375
1611243440000|2021-01-21 15:37:20|912.9|912.6|912.8|912.5|912.9|912.6|912.8|912.5|0
1611243450000|2021-01-21 15:37:30|912.9|912.6|912.8|912.6|912.9|912.6|912.8|912.5|798
1611243460000|2021-01-21 15:37:40|912.7|912.5|913.2|912.9|913.2|912.9|912.7|912.5|4938
1611243470000|2021-01-21 15:37:50|913.1|912.8|913.2|912.9|913.2|912.9|913.1|912.8|2061
1611243480000|2021-01-21 15:38:00|913.3|913|913.4|913.1|913.5|913.2|913.3|913|3000
1611243490000|2021-01-21 15:38:10|913.3|913|913.4|913.1|913.5|913.2|913.1|913|2489
1611243500000|2021-01-21 15:38:20|913.5|913|913.4|913|913.6|913.1|913.4|913|0
1611243510000|2021-01-21 15:38:30|913.5|913.1|913.3|913.1|913.5|913.1|913.3|913.1|0
1611243520000|2021-01-21 15:38:40|913.2|913.2|913.6|913.3|913.7|913.3|913.2|913.1|1251
1611243530000|2021-01-21 15:38:50|913.5|913.2|913.5|913.1|913.5|913.2|913.3|913.1|675
1611243540000|2021-01-21 15:39:00|913.4|913|913.2|913|913.4|913.1|913.2|913|3919
1611243550000|2021-01-21 15:39:10|913.3|912.9|913.1|912.7|913.3|912.9|913|912.7|856
1611243560000|2021-01-21 15:39:20|913|912.8|913|912.7|913|912.9|913|912.7|0
1611243570000|2021-01-21 15:39:30|913.1||913||913.1||913||0
1611243580000|2021-01-21 15:39:40|912.9|912.6|912.9|912.6|912.9|912.8|912.8|912.5|2562
1611243590000|2021-01-21 15:39:50|912.6|912.5|912.9|912.6|912.9|912.7|912.6|912.5|8651
1611243600000|2021-01-21 15:40:00|913|912.7|913.3|913|913.3|913|913|912.7|2348
1611243610000|2021-01-21 15:40:10|913.2|913.1|913|912.7|913.2|913.1|912.9|912.7|1666
1611243620000|2021-01-21 15:40:20|913.1|912.8|913.3|913|913.5|913.3|913.1|912.8|7327
1611243630000|2021-01-21 15:40:30|913.2|912.9|912.9|912.6|913.2|912.9|912.9|912.6|5911
1611243640000|2021-01-21 15:40:40|912.8|912.5|912.7|912.5|912.8|912.5|912.7|912.4|1001
1611243650000|2021-01-21 15:40:50|912.6|912.4|912.5|912.3|912.7|912.4|912.5|912.2|2366
1611243660000|2021-01-21 15:41:00|912.6|912.4|912.8|912.4|912.8|912.5|912.3|912.1|10620
1611243670000|2021-01-21 15:41:10|912.9|912.5|912.9|912.6|912.9|912.6|912.9|912.5|0
1611243690000|2021-01-21 15:41:30|913|912.7|913.2|913|913.2|913|912.9|912.7|1535
1611243700000|2021-01-21 15:41:40|913.1|912.8|913.1|912.8|913.1|912.8|913.1|912.8|291
1611243710000|2021-01-21 15:41:50|913|912.7|912.9|912.6|913|912.7|912.7|912.5|1301
1611243720000|2021-01-21 15:42:00|913|912.7|913.2|913|913.2|913|912.9|912.7|1482
1611243730000|2021-01-21 15:42:10|913.1|912.8|913.1|912.8|913.1|912.9|913|912.8|5126
1611243740000|2021-01-21 15:42:20|913|912.9|912.8|912.5|913|912.9|912.7|912.4|1994
1611243750000|2021-01-21 15:42:30|912.9|912.4|913.1|912.9|913.1|912.9|912.9|912.4|533
1611243760000|2021-01-21 15:42:40|913.2|912.8|913.3|912.9|913.3|912.9|913.2|912.8|0
1611243770000|2021-01-21 15:42:50|913.4|913|913.3|913|913.6|913.4|913.2|912.9|8631
1611243780000|2021-01-21 15:43:00|913.2|913.1|913.2|912.9|913.2|913.1|913.2|912.9|0
1611243790000|2021-01-21 15:43:10|913.1|913|913.2|912.9|913.3|913|913|912.8|3170
1611243800000|2021-01-21 15:43:20|913.3|913|913.1|912.9|913.3|913|913.1|912.9|1075
1611243810000|2021-01-21 15:43:30|913.2|913|913.5|913.1|913.5|913.1|913.1|912.9|1398
1611243820000|2021-01-21 15:43:40|913.2|913.2|913.5|913.2|913.5|913.2|913.2|913.1|2632
1611243830000|2021-01-21 15:43:50|913.6|913.3|913.7|913.3|913.7|913.3|913.6|913.3|100
1611243840000|2021-01-21 15:44:00|913.6|913.4|913.7|913.4|913.7|913.4|913.4|913.3|447
1611243850000|2021-01-21 15:44:10|913.6|913.3|913|912.8|913.6|913.5|913|912.8|9053
1611243860000|2021-01-21 15:44:20|912.9|912.5|912.8|912.6|913|912.6|912.5|912.4|8610
1611243870000|2021-01-21 15:44:30|912.9|912.7|912.9|912.6|913.3|912.9|912.9|912.6|2508
1611243880000|2021-01-21 15:44:40|913|912.7|913.1|912.8|913.1|912.9|912.9|912.7|559
1611243890000|2021-01-21 15:44:50|913|912.7|912.9|912.7|913|912.8|912.9|912.7|0
1611243900000|2021-01-21 15:45:00|912.8|912.6|912.8|912.5|912.9|912.6|912.8|912.5|413
1611243910000|2021-01-21 15:45:10||912.6||912.5||912.6||912.5|0
1611243920000|2021-01-21 15:45:20|912.9|912.6|913|912.8|913.1|912.8|912.9|912.5|1448
1611243930000|2021-01-21 15:45:30|913.1|912.9|913.2|913.1|913.3|913.1|913|912.8|1000
1611243940000|2021-01-21 15:45:40|913.4|913.2|913.8|913.6|913.8|913.6|913.4|913.2|1401
1611243950000|2021-01-21 15:45:50|913.9|913.7|914|913.7|914.1|913.7|913.7|913.6|347
1611243960000|2021-01-21 15:46:00|913.9|913.6|913.5|913.4|913.9|913.6|913.5|913.2|2038
1611243980000|2021-01-21 15:46:20|913.4|913.3|913.5|913.4|913.5|913.4|913.4|913.2|1821
1611243990000|2021-01-21 15:46:30|913.4|913.3|913.5|913.3|913.5|913.3|913.4|913.3|49
1611244000000|2021-01-21 15:46:40||913.4||913.4||913.4||913.4|0
1611244010000|2021-01-21 15:46:50|913.6|913.5|913.7|913.4|913.7|913.5|913.5|913.3|2703
1611244020000|2021-01-21 15:47:00|913.6|913.3|913.8|913.4|913.8|913.5|913.6|913.3|0
1611244030000|2021-01-21 15:47:10|913.9|913.6|913.8|913.6|913.9|913.6|913.6|913.5|1318
1611244040000|2021-01-21 15:47:20|913.9|913.7|914.2|913.9|914.3|914|913.9|913.6|2701
1611244050000|2021-01-21 15:47:30|914|914|914.3|914|914.4|914|913.9|913.5|16739
1611244060000|2021-01-21 15:47:40|914.4|913.9|914.1|913.9|914.4|913.9|914.1|913.9|0
1611244070000|2021-01-21 15:47:50|914.2|914|914.3|914.1|914.3|914.1|914.2|914|0
1611244080000|2021-01-21 15:48:00|914.4|914.2|914.2|914|914.4|914.3|914.2|914|2358
1611244090000|2021-01-21 15:48:10|914.3|914.1|914.3|914.2|914.4|914.2|914|913.8|4989
1611244100000|2021-01-21 15:48:20|914.4|914.1|914.3|914|914.4|914.1|914.2|914|348
1611244110000|2021-01-21 15:48:30|914.2|913.9|914.1|913.8|914.2|913.9|914.1|913.7|0
1611244120000|2021-01-21 15:48:40|914.2|913.9|914.3|914|914.3|914|914.2|913.9|0
1611244130000|2021-01-21 15:48:50||913.9||913.8||913.9||913.8|0
1611244140000|2021-01-21 15:49:00|914.2|913.9|913.8|913.6|914.2|914|913.7|913.6|7234
1611244150000|2021-01-21 15:49:10|913.9|913.7|914|913.8|914|913.8|913.9|913.7|1159
1611244160000|2021-01-21 15:49:20|913.9|913.7|913.7|913.6|913.9|913.7|913.7|913.6|1302
1611244170000|2021-01-21 15:49:30|913.8|913.7|913.9|913.7|913.9|913.7|913.7|913.6|954
1611244180000|2021-01-21 15:49:40|914|913.6|913.9|913.6|914|913.6|913.9|913.6|0
1611244190000|2021-01-21 15:49:50||913.7||913.6||913.7||913.6|0
1611244200000|2021-01-21 15:50:00||913.7||913.7||913.7||913.6|0
1611244210000|2021-01-21 15:50:10||913.8||913.7||913.8||913.7|0
1611244220000|2021-01-21 15:50:20|913.8|913.6|913.8|913.6|913.9|913.6|913.8|913.6|1750
1611244230000|2021-01-21 15:50:30|913.7|913.5|913.8|913.6|913.9|913.6|913.6|913.4|2741
1611244240000|2021-01-21 15:50:40|913.7|913.4|913.8|913.4|913.8|913.4|913.4|913.2|2095
1611244250000|2021-01-21 15:50:50|913.7|913.5|913.5|913.4|913.7|913.6|913.4|913.2|1114
1611244260000|2021-01-21 15:51:00|913.6|913.5|913.8|913.5|913.8|913.5|913.6|913.5|0
1611244270000|2021-01-21 15:51:10|913.7|913.4|913.7|913.4|913.7|913.4|913.6|913.4|507
1611244280000|2021-01-21 15:51:20|913.8|913.5|913.7|913.5|913.8|913.5|913.7|913.5|0
1611244290000|2021-01-21 15:51:30|914.1|913.6|913.4|913.2|914.1|913.9|913.4|913.2|21450
1611244300000|2021-01-21 15:51:40|913.3|913.3|913.6|913.3|913.6|913.4|913.3|913.2|6974
1611244310000|2021-01-21 15:51:50|913.5|913.4|913.7|913.6|913.7|913.6|913.5|913.4|568
1611244320000|2021-01-21 15:52:00|913.8|913.7|913.9|913.7|914.1|913.9|913.8|913.6|1664
1611244330000|2021-01-21 15:52:10||913.6||913.6||913.6||913.6|0
1611244340000|2021-01-21 15:52:20|913.8|913.7|914.3|914.1|914.3|914.1|913.8|913.7|10234
1611244350000|2021-01-21 15:52:30|914.4|914.3|914.3|914.1|914.5|914.3|914.2|914.1|15546
1611244360000|2021-01-21 15:52:40|914.4|914.3|914.1|913.8|914.4|914.3|914|913.8|13259
1611244370000|2021-01-21 15:52:50|914.2|913.9|914.6|914.3|914.6|914.3|914.2|913.9|2
1611244380000|2021-01-21 15:53:00|914.7||914.8||914.8||914.7||0
1611244390000|2021-01-21 15:53:10|914.9|914.4|914.6|914.3|914.9|914.7|914.5|914.3|2289
1611244400000|2021-01-21 15:53:20|914.7|914.4|914.8|914.5|914.9|914.6|914.7|914.4|433
1611244410000|2021-01-21 15:53:30|914.7|914.4|914.8|914.5|914.8|914.5|914.6|914.4|1200
1611244420000|2021-01-21 15:53:40|914.9||914.8||914.9||914.8||0
1611244430000|2021-01-21 15:53:50|914.9|914.4|914.4|914.3|914.9|914.5|914.4|914.3|6447
1611244440000|2021-01-21 15:54:00|914.5|914.4|914.9|914.7|915|914.7|914.5|914.4|2790
1611244450000|2021-01-21 15:54:10|914.8|914.6|914.5|914.4|914.9|914.7|914.5|914.4|98
1611244460000|2021-01-21 15:54:20|914.7||914.7||914.7||914.7||857
1611244470000|2021-01-21 15:54:30|914.6|914.3|914.5|914.4|914.6|914.4|914.5|914.2|1307
1611244480000|2021-01-21 15:54:40|914.4|914.1|914.3|914.1|914.4|914.1|913.9|913.8|16497
1611244490000|2021-01-21 15:54:50|914.2|914|914.2|914|914.2|914|914.2|914|0
1611244500000|2021-01-21 15:55:00|914.1|914.1|914.4|914.2|914.4|914.2|914.1|914.1|1
1611244510000|2021-01-21 15:55:10|914.3|914.1|914.2|914|914.3|914.1|914.2|914|438
1611244520000|2021-01-21 15:55:20|914.3|914.1|914.3|914.1|914.3|914.2|914.2|914|2600
1611244530000|2021-01-21 15:55:30|914.2||914.3||914.3||914.2||3295
1611244540000|2021-01-21 15:55:40|914.2|914|914.2|914.1|914.3|914.1|914.2|914|715
1611244550000|2021-01-21 15:55:50|914.3||914.3||914.3||914.3||219
1611244560000|2021-01-21 15:56:00|914.4|914.2|914.1|914|914.4|914.2|914.1|914|2744
1611244570000|2021-01-21 15:56:10|914.2|913.9|914.2|914|914.2|914.1|914.2|913.9|125
1611244580000|2021-01-21 15:56:20|914.3|914.1|914.3|914|914.4|914.2|914.3|914|348
1611244590000|2021-01-21 15:56:30|914.4|914.1|914.4|914.1|914.4|914.1|914.4|914|420
1611244600000|2021-01-21 15:56:40|914.3||914.4||914.4||914.3||0
1611244610000|2021-01-21 15:56:50|914.3|914|914.3|914.1|914.4|914.1|914.2|914|2422
1611244620000|2021-01-21 15:57:00|914.4|914.2|914.9|914.7|914.9|914.7|914.3|914.2|4974
1611244630000|2021-01-21 15:57:10|915|914.6|914.9|914.7|915|914.7|914.7|914.6|565
1611244640000|2021-01-21 15:57:20|914.8|914.6|914.9|914.6|914.9|914.6|914.7|914.5|908
1611244650000|2021-01-21 15:57:30|914.8|914.5|914.7|914.4|914.8|914.5|914.7|914.4|327
1611244680000|2021-01-21 15:58:00|914.6|914.5|914.7|914.4|914.7|914.5|914.5|914.4|601
1611244690000|2021-01-21 15:58:10||914.5||914.5||914.5||914.5|0
1611244700000|2021-01-21 15:58:20||914.4||914.5||914.5||914.4|0
1611244710000|2021-01-21 15:58:30||914.4||914.4||914.5||914.4|0
1611244720000|2021-01-21 15:58:40||914.5||914.5||914.5||914.5|0
1611244730000|2021-01-21 15:58:50|914.6|914.6|914.7|914.5|914.7|914.6|914.5|914.4|8674
1611244740000|2021-01-21 15:59:00|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|0
1611244750000|2021-01-21 15:59:10|914.7|914.5|914.7|914.5|914.7|914.5|914.6|914.4|372
1611244760000|2021-01-21 15:59:20|914.8|914.6|914.8|914.5|914.8|914.6|914.8|914.5|1147
1611244770000|2021-01-21 15:59:30|914.7|914.6|915|914.8|915.2|915|914.7|914.6|4667
1611244780000|2021-01-21 15:59:40||914.9||914.9||914.9||914.9|0
1611244790000|2021-01-21 15:59:50|915.1|915|915.4|915.2|915.4|915.3|915.1|915|4384
1611244800000|2021-01-21 16:00:00|915.3|915.1|915.4|915.2|915.4|915.2|915.2|915|2422
1611244810000|2021-01-21 16:00:10|915.3|915.1|915.1|914.8|915.3|915.1|914.8|914.6|9269
1611244820000|2021-01-21 16:00:20|915.2|914.9|915.2|915|915.2|915|915.2|914.9|485
1611244830000|2021-01-21 16:00:30|915.1|915.1|914.7|914.5|915.1|915.1|914.6|914.4|19237
1611244840000|2021-01-21 16:00:40|914.8||914.8||914.8||914.7||220
1611244850000|2021-01-21 16:00:50|914.9|914.6|915.2|914.9|915.4|915.3|914.8|914.6|35331
1611244860000|2021-01-21 16:01:00|915|914.8|914.7|914.5|915|914.9|914.7|914.4|3974
1611244870000|2021-01-21 16:01:10|914.6|914.4|914.5|914.2|914.6|914.5|914.4|914.2|2700
1611244880000|2021-01-21 16:01:20|914.6|914.3|914.7|914.4|914.7|914.5|914.6|914.3|2068
1611244900000|2021-01-21 16:01:40|914.8|914.5|914.8|914.6|914.8|914.6|914.8|914.5|3439
1611244910000|2021-01-21 16:01:50|914.9|914.7|915|914.8|915|914.8|914.9|914.7|3002
1611244920000|2021-01-21 16:02:00|914.9|914.7|915.2|914.8|915.3|915|914.9|914.6|4579
1611244930000|2021-01-21 16:02:10|915.1|914.7|915|914.6|915.1|914.7|914.9|914.6|1126
1611244940000|2021-01-21 16:02:20|914.9|914.5|915|914.7|915.1|914.7|914.7|914.4|2066
1611244950000|2021-01-21 16:02:30|914.9|914.6|914.8|914.6|914.9|914.6|914.8|914.6|1583
1611244960000|2021-01-21 16:02:40|914.7|914.5|915.2|914.8|915.2|915|914.7|914.5|3516
1611244970000|2021-01-21 16:02:50|915.1|914.9|915.2|915|915.2|915|915.1|914.8|820
1611244980000|2021-01-21 16:03:00|915.1|914.9|915.1|914.8|915.2|914.9|914.9|914.7|3085
1611244990000|2021-01-21 16:03:10|915.2||915||915.2||915||0
1611245000000|2021-01-21 16:03:20|915.1|914.9|915|914.7|915.2|915|914.8|914.7|2258
1611245010000|2021-01-21 16:03:30|914.9|914.6|914.8|914.6|915|914.8|914.8|914.6|2432
1611245040000|2021-01-21 16:04:00||914.7||914.7||914.7||914.7|0
1611245050000|2021-01-21 16:04:10|914.9|914.8|914.9|914.7|915.1|914.8|914.9|914.7|1956
1611245060000|2021-01-21 16:04:20|914.8|914.6|914.6|914.4|914.8|914.6|914.5|914.4|3974
1611245070000|2021-01-21 16:04:30|914.7|914.5|914.7|914.4|914.8|914.6|914.5|914.4|2948
1611245080000|2021-01-21 16:04:40||914.5||914.5||914.5||914.5|0
1611245090000|2021-01-21 16:04:50|914.6|914.6|914.8|914.6|914.9|914.6|914.6|914.6|1449
1611245100000|2021-01-21 16:05:00|914.9|914.7|914.8|914.6|914.9|914.7|914.8|914.6|134
1611245110000|2021-01-21 16:05:10|914.9||914.9||914.9||914.9||0
1611245120000|2021-01-21 16:05:20|914.8|914.7|914.8|914.7|914.9|914.7|914.8|914.6|800
1611245130000|2021-01-21 16:05:30|914.7|914.6|914.6|914.4|914.7|914.6|914.6|914.4|1534
1611245140000|2021-01-21 16:05:40|914.5|914.3|914.6|914.4|914.7|914.5|914.4|914.2|47636
1611245150000|2021-01-21 16:05:50|914.7|914.5|915.5|915.3|915.5|915.3|914.7|914.5|49194
1611245160000|2021-01-21 16:06:00|915.4|915.2|915.1|915|915.5|915.3|915.1|915|38105
1611245170000|2021-01-21 16:06:10|915|914.8|914.4|914.1|915|914.8|914.3|914|228851
1611245180000|2021-01-21 16:06:20|914.3||914.2||914.3||914.2||0
1611245190000|2021-01-21 16:06:30|914.1|914|914.2|913.9|914.3|914.1|914|913.8|5738
1611245200000|2021-01-21 16:06:40|914.1|914|914.1|913.9|914.1|914|914.1|913.9|0
1611245210000|2021-01-21 16:06:50|914|913.8|913.9|913.7|914.1|913.8|913.9|913.6|0
1611245220000|2021-01-21 16:07:00|914|913.8|914.3|914.1|914.3|914.1|914|913.8|7744
1611245230000|2021-01-21 16:07:10|914.2|914.2|913.9|913.7|914.3|914.2|913.9|913.7|15116
1611245240000|2021-01-21 16:07:20|914|913.6|913.7|913.6|914|913.6|913.7|913.6|0
1611245250000|2021-01-21 16:07:30|913.6|913.5|913.6|913.5|913.6|913.5|913.6|913.5|241
1611245260000|2021-01-21 16:07:40|913.5|913.3|913.3|913.1|913.5|913.3|913.3|913|58
1611245270000|2021-01-21 16:07:50|913.4|913.2|913.1|913|913.4|913.3|913.1|913|10639
1611245280000|2021-01-21 16:08:00||912.9||912.9||912.9||912.9|220
1611245290000|2021-01-21 16:08:10|913.2|913|913.2|913|913.5|913.2|913.1|912.9|20334
1611245300000|2021-01-21 16:08:20|913.3|913.1|914.1|914|914.1|914|913.2|913|20131
1611245310000|2021-01-21 16:08:30|914.2|914.1|914.3|914.1|914.3|914.1|914.2|914|2760
1611245320000|2021-01-21 16:08:40|914.2|914|914.2|914|914.2|914.1|914.2|914|0
1611245330000|2021-01-21 16:08:50|914.1|913.8|913.6|913.3|914.1|913.9|913.6|913.3|15733
1611245340000|2021-01-21 16:09:00||913.4||913.4||913.5||913.3|0
1611245350000|2021-01-21 16:09:10|913.7|913.5|913.6|913.3|913.7|913.5|913.5|913.2|709
1611245360000|2021-01-21 16:09:20|913.5|913.4|913.6|913.2|913.7|913.4|913.5|913.2|12450
1611245370000|2021-01-21 16:09:30|913.7|913.3|913.7|913.5|914|913.8|913.7|913.3|11433
1611245380000|2021-01-21 16:09:40|913.9|913.6|913.9|913.6|914.1|913.8|913.8|913.5|10967
1611245390000|2021-01-21 16:09:50|914|913.9|913.8|913.5|914|913.9|913.7|913.4|10000
1611245400000|2021-01-21 16:10:00|914|913.6|914.3|914.1|914.3|914.1|913.9|913.6|2630
1611245410000|2021-01-21 16:10:10|914.2|913.9|914.2|914.1|914.3|914.1|914.1|913.8|5920
1611245420000|2021-01-21 16:10:20|914.3|914.2|914.2|914|914.3|914.2|914.2|913.9|544
1611245430000|2021-01-21 16:10:30|914.1|913.9|914|913.8|914.2|914|913.9|913.8|4677
1611245440000|2021-01-21 16:10:40|913.9||914||914.1||913.9||0
1611245450000|2021-01-21 16:10:50|914.1|914|914.2|914.1|914.2|914.1|914.1|914|3097
1611245480000|2021-01-21 16:11:20|914.3|914.2|914.3|914.1|914.3|914.2|914.3|914.1|3164
1611245490000|2021-01-21 16:11:30|914.2|914|914.4|914.1|914.4|914.1|914.2|914|276
1611245510000|2021-01-21 16:11:50|914.5|914.2|914.5|914.3|914.5|914.3|914.5|914.2|1100
1611245520000|2021-01-21 16:12:00|914.6|914.4|914.6|914.4|914.7|914.5|914.5|914.3|7033
1611245530000|2021-01-21 16:12:10|914.5|914.5|914.5|914.3|914.5|914.5|914.5|914.3|491
1611245540000|2021-01-21 16:12:20|914.6|914.5|914.6|914.4|914.6|914.5|914.5|914.3|7000
1611245560000|2021-01-21 16:12:40|914.5|914.5|914.8|914.6|914.8|914.6|914.5|914.5|3911
1611245570000|2021-01-21 16:12:50|914.9|914.7|914.9|914.8|915|914.8|914.8|914.7|7494
1611245580000|2021-01-21 16:13:00|914.8|914.6|914.8|914.6|914.8|914.6|914.6|914.4|2000
1611245590000|2021-01-21 16:13:10|914.7|914.5|914.7|914.6|914.8|914.6|914.7|914.4|1648
1611245600000|2021-01-21 16:13:20|914.9|914.7|914.9|914.8|914.9|914.8|914.9|914.7|231
1611245610000|2021-01-21 16:13:30|914.8|914.7|915|914.8|915|914.8|914.8|914.7|817
1611245620000|2021-01-21 16:13:40|915.1|914.9|915.6|915.5|915.7|915.5|915.1|914.9|3816
1611245630000|2021-01-21 16:13:50|915.5|915.4|916|915.7|916|915.7|915.5|915.4|861
1611245640000|2021-01-21 16:14:00|916.1|915.8|916|915.7|916.3|916.1|916|915.7|4767
1611245650000|2021-01-21 16:14:10|916.1|915.8|916|915.8|916.1|915.9|915.9|915.7|1208
1611245660000|2021-01-21 16:14:20|916.1|915.9|916|915.9|916.1|915.9|915.9|915.8|55
1611245670000|2021-01-21 16:14:30|916.1|915.8|916|915.9|916.1|915.9|916|915.8|1
1611245690000|2021-01-21 16:14:50|915.9|915.8|916|915.9|916|915.9|915.9|915.8|1001
1611245700000|2021-01-21 16:15:00|916.1|916|916.3|916.1|916.6|916.5|916.1|916|16234
1611245710000|2021-01-21 16:15:10|916.4|916.2|916.3|915.9|916.5|916.2|915.9|915.7|6457
1611245720000|2021-01-21 16:15:20|916.2|916|915.9|915.7|916.3|916|915.9|915.7|4034
1611245730000|2021-01-21 16:15:30|915.8|915.5|915.7|915.4|915.8|915.6|915.6|915.3|1930
1611245740000|2021-01-21 16:15:40|915.6|915.5|915.4|915.2|915.8|915.5|915.4|915.2|410
1611245750000|2021-01-21 16:15:50|915.5|915.3|915.7|915.5|915.7|915.5|915.5|915.3|3794
1611245760000|2021-01-21 16:16:00|915.6|915.4|915.5|915.3|915.7|915.5|915.4|915.3|174
1611245770000|2021-01-21 16:16:10|915.6|915.4|915.6|915.4|915.6|915.4|915.5|915.3|170
1611245780000|2021-01-21 16:16:20|915.7|915.5|915.7|915.5|915.7|915.5|915.6|915.5|0
1611245790000|2021-01-21 16:16:30||915.4||915.5||915.5||915.4|0
1611245800000|2021-01-21 16:16:40|915.9|915.6|915.7|915.5|916|915.8|915.7|915.5|402
1611245810000|2021-01-21 16:16:50|915.6|915.4|915.5|915.3|915.7|915.4|915.5|915.2|655
1611245820000|2021-01-21 16:17:00|915.6|915.5|915.8|915.6|915.8|915.7|915.6|915.5|2562
1611245830000|2021-01-21 16:17:10|915.7|915.5|915.7|915.5|915.7|915.5|915.6|915.5|201
1611245850000|2021-01-21 16:17:30|915.6||915.7||915.7||915.6||1654
1611245860000|2021-01-21 16:17:40|915.6|915.6|915.5|915.2|915.7|915.6|915.5|915.2|2967
1611245870000|2021-01-21 16:17:50|915.6|915.3|915.6|915.5|915.7|915.6|915.5|915.3|3234
1611245880000|2021-01-21 16:18:00|915.5|915.4|915.7|915.4|915.7|915.6|915.5|915.3|2427
1611245890000|2021-01-21 16:18:10|915.8|915.5|915.8|915.6|915.8|915.6|915.8|915.5|547
1611245900000|2021-01-21 16:18:20|915.7|915.7|916.1|915.9|916.1|915.9|915.7|915.7|1386
1611245910000|2021-01-21 16:18:30|916.2|916|916.3|916|916.3|916|916.1|916|1079
1611245920000|2021-01-21 16:18:40|916.2|916.1|916.1|916|916.3|916.2|916.1|916|292
1611245930000|2021-01-21 16:18:50|916.2|916.1|916.2|916|916.2|916.1|916.2|916|2183
1611245940000|2021-01-21 16:19:00|916.1|916.1|916.2|916.1|916.2|916.1|916.1|916.1|600
1611245950000|2021-01-21 16:19:10|916.3|916.2|916.6|916.4|916.8|916.5|916.3|916.2|41486
1611245960000|2021-01-21 16:19:20|916.5|916.3|916.5|916.2|916.6|916.4|916.4|916.2|3134
1611245970000|2021-01-21 16:19:30|916.4|916.1|916.6|916.5|916.6|916.5|916.3|916.1|3628
1611245980000|2021-01-21 16:19:40|916.7|916.6|916.9|916.7|916.9|916.7|916.7|916.6|492
1611245990000|2021-01-21 16:19:50|917|916.8|917.2|917|917.2|917|916.9|916.8|15232
1611246000000|2021-01-21 16:20:00|917.1|916.9|917|916.8|917.1|917|917|916.8|4637
1611246010000|2021-01-21 16:20:10|917.1|916.9|916.7|916.6|917.3|917|916.7|916.5|10158
1611246020000|2021-01-21 16:20:20|916.8|916.7|917.4|917.1|917.4|917.3|916.8|916.7|4290
1611246030000|2021-01-21 16:20:30|917.3||917.3||917.4||917.3||0
1611246040000|2021-01-21 16:20:40|917.4|917.2|917.6|917.3|917.7|917.4|917.4|917.2|1050
1611246050000|2021-01-21 16:20:50|917.8|917.4|917.9|917.6|918|917.9|917.7|917.4|8609
1611246060000|2021-01-21 16:21:00|918|917.7|918|917.8|918|917.8|917.9|917.7|0
1611246070000|2021-01-21 16:21:10|917.9|917.6|918.1|918|918.3|918.2|917.8|917.6|12058
1611246080000|2021-01-21 16:21:20|918|917.9|917.6|917.4|918.1|917.9|917.6|917.3|2475
1611246090000|2021-01-21 16:21:30|917.5|917.3|917.4|917.2|917.5|917.3|917.3|917.2|3746
1611246100000|2021-01-21 16:21:40|917.5|917.3|917.5|917.3|917.5|917.4|917.3|917.2|6544
1611246110000|2021-01-21 16:21:50|917.4|917.4|917.5|917.3|917.5|917.4|917.4|917.2|1705
1611246120000|2021-01-21 16:22:00|917.6|917.4|917.6|917.5|917.6|917.5|917.6|917.4|2302
1611246130000|2021-01-21 16:22:10|917.5|917.4|917.4|917.2|917.6|917.4|917.4|917.2|3585
1611246140000|2021-01-21 16:22:20|917.3|917.3|917.4|917.3|917.4|917.3|917.3|917.3|0
1611246150000|2021-01-21 16:22:30||917.2||917.3||917.3||917.2|0
1611246160000|2021-01-21 16:22:40|917.5|917.4|917.5|917.3|917.5|917.4|917.4|917.2|1279
1611246170000|2021-01-21 16:22:50|||||||||115
1611246180000|2021-01-21 16:23:00|917.6|917.4|917.4|917.3|917.7|917.5|917.4|917.3|3408
1611246190000|2021-01-21 16:23:10|917.5|917.4|917.6|917.4|917.8|917.4|917.4|917.4|1835
1611246200000|2021-01-21 16:23:20|917.8|917.3|917.8|917.4|917.8|917.4|917.8|917.3|0
1611246210000|2021-01-21 16:23:30|917.9|917.5|917.7|917.4|918|917.8|917.7|917.4|2234
1611246220000|2021-01-21 16:23:40|917.8|917.5|918|917.8|918|917.8|917.8|917.5|324
1611246230000|2021-01-21 16:23:50|917.9|917.9|917.9|917.6|918|917.9|917.8|917.6|1000
1611246240000|2021-01-21 16:24:00|917.8|917.7|917.7|917.6|917.9|917.7|917.7|917.6|3258
1611246250000|2021-01-21 16:24:10|||||||||930
1611246260000|2021-01-21 16:24:20|918|917.7|917.9|917.8|918|917.8|917.8|917.6|1401
1611246270000|2021-01-21 16:24:30|917.8|917.7|917.8|917.6|917.8|917.7|917.8|917.6|2000
1611246280000|2021-01-21 16:24:40|918.1|918|917.8|917.6|918.1|918|917.6|917.5|8106
1611246310000|2021-01-21 16:25:10|917.9|917.7|918.1|917.9|918.2|918|917.9|917.7|3962
1611246320000|2021-01-21 16:25:20|918|918|917.8|917.6|918.1|918|917.8|917.6|3069
1611246330000|2021-01-21 16:25:30|917.7|917.5|917.6|917.4|917.7|917.5|917.5|917.3|1614
1611246340000|2021-01-21 16:25:40||917.3||917.4||917.4||917.3|0
1611246350000|2021-01-21 16:25:50|917.7|917.3|917.5|917.3|917.7|917.4|917.5|917.3|900
1611246360000|2021-01-21 16:26:00|917.6|917.4|917.5|917.3|917.6|917.5|917.5|917.3|1257
1611246370000|2021-01-21 16:26:10|917.6|917.4|918|917.6|918|917.7|917.5|917.3|2021
1611246380000|2021-01-21 16:26:20||917.7||917.8||917.8||917.7|0
1611246390000|2021-01-21 16:26:30|917.9|917.7|918|917.7|918|917.8|917.8|917.7|2131
1611246410000|2021-01-21 16:26:50|918.1|917.8|918.1|917.8|918.5|918.2|918|917.6|3717
1611246420000|2021-01-21 16:27:00|918.2|917.9|918.3|918|918.3|918|918.1|917.8|1288
1611246430000|2021-01-21 16:27:10|918.4|917.9|918.4|918.2|918.4|918.3|918.1|917.9|4256
1611246440000|2021-01-21 16:27:20|918.3|918.3|918.4|918.2|918.5|918.3|918.3|918.1|0
1611246450000|2021-01-21 16:27:30|918.3|918.3|918.3|918.1|918.4|918.3|918.2|918.1|2873
1611246460000|2021-01-21 16:27:40|918.4|918.2|918.2|918|918.4|918.3|918.2|917.9|710
1611246470000|2021-01-21 16:27:50|918.3|917.9|918.4|918.2|918.5|918.2|918.1|917.9|3837
1611246480000|2021-01-21 16:28:00|918.3|918.3|918.3|918|918.3|918.3|918.3|918|1898
1611246490000|2021-01-21 16:28:10||918.1||918||918.1||918|0
1611246500000|2021-01-21 16:28:20|918.2|917.9|917.7|917.5|918.2|917.9|917.6|917.4|3981
1611246510000|2021-01-21 16:28:30|917.6|917.6|917.7|917.6|917.9|917.7|917.6|917.6|7776
1611246520000|2021-01-21 16:28:40|917.6|917.4|917.4|917.2|917.7|917.5|917.1|916.9|7444
1611246530000|2021-01-21 16:28:50|917.3|917.1|917.2|916.9|917.4|917.1|917.2|916.9|389
1611246540000|2021-01-21 16:29:00|917.1|916.8|916.9|916.8|917.1|916.8|916.8|916.6|3230
1611246550000|2021-01-21 16:29:10|916.8|916.7|917.6|917.3|917.9|917.6|916.8|916.7|21760
1611246560000|2021-01-21 16:29:20|917.5|917.2|917.1|916.8|917.6|917.2|917.1|916.8|7264
1611246570000|2021-01-21 16:29:30|917|917|917|916.8|917.2|917|917|916.8|3275
1611246580000|2021-01-21 16:29:40|917.1|916.9|917.2|917.1|917.2|917.1|917.1|916.8|2472
1611246590000|2021-01-21 16:29:50|917.3|917|917.7|917.2|917.8|917.7|917|916.8|11184
1611302410000|2021-01-22 08:00:10|906.3|904.9|907|905.7|907.4|905.7|906.3|904.9|1427
1611302420000|2021-01-22 08:00:20|905.7|905.6|906.2|905.1|907|906|905.7|904.7|8059
1611302430000|2021-01-22 08:00:30|906.3|905|906|905|906.3|905.1|906|904.5|0
1611302440000|2021-01-22 08:00:40|906.1|905.4|906.3|905.1|906.3|905.5|905.8|905|6126
1611302450000|2021-01-22 08:00:50|906.2|904.7|905|904.2|906.2|905.1|905|903|12547
1611302460000|2021-01-22 08:01:00|905.5|904.3|904.4|903|905.5|904.3|903.8|903|8170
1611302470000|2021-01-22 08:01:10|904.3|902.5|902.7|902.3|904.3|903|902.7|902|35781
1611302480000|2021-01-22 08:01:20|902.6|902|902.1|901.2|902.7|902.1|901.7|901.1|7490
1611302490000|2021-01-22 08:01:30|902.2|901.3|902|901.4|902.6|902.1|902|901.1|2959
1611302500000|2021-01-22 08:01:40|901.3|901.2|902.3|901.4|902.5|902|901.1|901|12347
1611302510000|2021-01-22 08:01:50|902.2|901.2|902.5|901.7|902.5|902|901.3|901|8793
1611302520000|2021-01-22 08:02:00|903|901.8|901.9|901.2|903.3|902.5|901.7|901|12989
1611302530000|2021-01-22 08:02:10|901.8|901|898.4|897.9|901.8|901|898.4|897.9|102215
1611302540000|2021-01-22 08:02:20|898.3|898.1|900|899.2|900|899.5|898.3|897.9|35811
1611302550000|2021-01-22 08:02:30|898.9|898.8|897.9|897.2|900|899.1|897.4|896.9|37049
1611302560000|2021-01-22 08:02:40|897.8|897.3|898.3|897.8|898.7|898.3|897.8|897.3|20431
1611302570000|2021-01-22 08:02:50|898.6|897.7|899.1|898.5|899.3|899|898.5|897.7|11691
1611302580000|2021-01-22 08:03:00|899|898.2|898.9|898.6|899.1|898.6|897.9|897.7|64548
1611302590000|2021-01-22 08:03:10|898.3|898.2|899.1|898.4|899.2|898.5|898.3|898.1|5610
1611302600000|2021-01-22 08:03:20|899|898.6|898.8|898.6|899.3|898.7|898.8|898.6|8870
1611302610000|2021-01-22 08:03:30|898.9|898.7|898.2|897.5|898.9|898.7|897.9|897|3350
1611302620000|2021-01-22 08:03:40|898.1|897.4|897.7|897.1|898.1|897.4|896.9|896.2|7117
1611302630000|2021-01-22 08:03:50|897.6|897.2|897.5|897|897.6|897.4|897.4|897|4498
1611302640000|2021-01-22 08:04:00|897.4|896.6|897.5|896.9|898|897.4|896.8|896.5|11677
1611302650000|2021-01-22 08:04:10|897.6|897|897.6|897.3|898|897.6|897.5|896.9|14844
1611302660000|2021-01-22 08:04:20|897.5|897.1|897.7|897.5|898.2|897.7|897.5|897|4703
1611302670000|2021-01-22 08:04:30|897.5|897|897.5|897.3|897.6|897.4|897.1|897|12925
1611302680000|2021-01-22 08:04:40|897.6|897|897.8|897.1|898.1|897.7|897.6|897|1885
1611302690000|2021-01-22 08:04:50|898|897.2|898.4|898.1|898.4|898.1|897.8|897.2|9692
1611302700000|2021-01-22 08:05:00|898.7|898.2|897.8|897.1|899.4|898.6|897.6|897|7166
1611302710000|2021-01-22 08:05:10|897.9|897.4|898.7|898|898.8|898|897.8|897.3|1200
1611302720000|2021-01-22 08:05:20|898.6|897.8|898.2|897.5|898.6|897.9|897.9|897.4|0
1611302730000|2021-01-22 08:05:30|898.3|897.6|898.2|897.7|898.5|898.1|898|897.2|7723
1611302740000|2021-01-22 08:05:40|898.3|898|898.4|898|898.8|898.3|898.3|898|3414
1611302750000|2021-01-22 08:05:50|898.5|898.1|898.8|898.3|898.8|898.3|898.2|898|1669
1611302760000|2021-01-22 08:06:00|898.9|898.2|898.3|897.8|899|898.7|898.3|897.8|2541
1611302770000|2021-01-22 08:06:10|898.2|897.6|897.8|897.1|898.2|898|897.8|897|1982
1611302780000|2021-01-22 08:06:20|897.7|897|897.7|897.1|897.7|897.1|897.4|897|1198
1611302790000|2021-01-22 08:06:30|897.8|897.2|897.8|897.6|898.1|897.6|897.8|897.2|2894
1611302800000|2021-01-22 08:06:40|898|897.5|898.7|898.3|898.9|898.3|897.8|897.5|4342
1611302810000|2021-01-22 08:06:50|898.6|898.2|898.9|898.4|899.1|898.5|898.5|898.2|1998
1611302820000|2021-01-22 08:07:00|898.8|898.3|899.5|899|899.5|899|898.6|898.3|7696
1611302830000|2021-01-22 08:07:10|899.4|898.8|899.2|898.6|899.4|898.8|899|898.4|361
1611302840000|2021-01-22 08:07:20|899.1|898.5|898.5|898.3|899.1|898.6|898.5|898.3|660
1611302850000|2021-01-22 08:07:30|898.6|898.4|898.7|898.3|898.9|898.5|898.6|898.3|20371
1611302860000|2021-01-22 08:07:40|898.5|898.4|898.7|898.3|898.7|898.4|898.5|898.3|81
1611302870000|2021-01-22 08:07:50|898.6|898.4|897.2|896.7|899|898.5|896.9|896.6|10250
1611302880000|2021-01-22 08:08:00|897.3|896.9|897.5|897|898|897.4|897.2|896.9|3489
1611302890000|2021-01-22 08:08:10|897.6|897.1|898.2|897.5|898.3|898.2|897.6|897.1|23146
1611302900000|2021-01-22 08:08:20|898.1|897.7|897.8|897.7|898.1|898|897.5|897.2|15236
1611302910000|2021-01-22 08:08:30|897.9|897.9|896.8|896.4|898.1|897.9|896.6|896.1|2700
1611302920000|2021-01-22 08:08:40|896.7|896.5|896.8|896.3|896.9|896.7|896.7|896.3|366
1611302930000|2021-01-22 08:08:50|896.9|896.4|896.5|896.1|897.1|896.7|895.6|895.2|41061
1611302940000|2021-01-22 08:09:00|896.4|896|896.8|896.4|896.8|896.4|896.3|896|448
1611302950000|2021-01-22 08:09:10|896.7|896.3|896.1|895.8|896.7|896.3|896.1|895.5|489
1611302960000|2021-01-22 08:09:20|896|895.6|895.5|895.1|896|895.6|895.2|895|3051
1611302970000|2021-01-22 08:09:30|895.4|895|895.5|895.2|895.5|895.3|894.8|894.5|25045
1611302980000|2021-01-22 08:09:40|895.4|895.3|895.5|895|896.1|895.7|895.4|895|6637
1611302990000|2021-01-22 08:09:50|895.6|895.1|895.5|895|895.6|895.1|895.5|895|0
1611303000000|2021-01-22 08:10:00|895.4|894.8|894.9|894.2|895.4|894.8|894.9|894.1|2441
1611303010000|2021-01-22 08:10:10|894.8|894.3|894.8|894.5|894.8|894.5|894.4|894|3334
1611303020000|2021-01-22 08:10:20|894.9|894.6|895.5|894.5|896.1|895.7|894.9|894.5|28752
1611303030000|2021-01-22 08:10:30|895.4|894.8|895.4|895|895.4|895|894.9|894.3|3297
1611303040000|2021-01-22 08:10:40|895.5|895.1|894.8|894.3|895.5|895.2|894.7|894.3|9779
1611303050000|2021-01-22 08:10:50|894.6|894.1|894.4|894|894.6|894.3|894.1|893.9|4456
1611303060000|2021-01-22 08:11:00|894.5|894.1|895.3|894.7|895.4|894.7|894.5|894.1|2514
1611303070000|2021-01-22 08:11:10|895.2|894.6|895.8|895.2|895.8|895.2|895.1|894.6|0
1611303080000|2021-01-22 08:11:20|895.7||895.7||895.7||895.7||0
1611303090000|2021-01-22 08:11:30|896.1|896|896.6|896.1|896.8|896.1|895.4|895|14614
1611303100000|2021-01-22 08:11:40|896.5|896.2|896.7|896.3|896.7|896.3|896.5|896.2|1043
1611303110000|2021-01-22 08:11:50|896.6|896.5|896.7|896.3|896.7|896.5|896.5|896.2|1175
1611303120000|2021-01-22 08:12:00|896.6|896.1|895.7|895.2|896.7|896.4|895.3|895|16486
1611303130000|2021-01-22 08:12:10|895.8|895.3|896.5|896|896.6|896|895.8|895.3|642
1611303140000|2021-01-22 08:12:20|896.6|895.9|896.3|895.4|896.6|895.9|896.3|895.4|4456
1611303150000|2021-01-22 08:12:30|896.4|895.5|896.7|896|896.7|896|896.4|895.5|3112
1611303160000|2021-01-22 08:12:40|897|896.1|898.2|897.6|898.3|897.7|896.8|896.1|16212
1611303170000|2021-01-22 08:12:50|898.4|897.7|900.3|899.8|900.4|899.8|898.4|897.7|6128
1611303180000|2021-01-22 08:13:00|900.5|899.9|900.6|900|900.9|900.2|900.3|899.9|771
1611303190000|2021-01-22 08:13:10|900.5|899.9|900.9|900.6|901.5|900.6|899.9|899.4|7551
1611303200000|2021-01-22 08:13:20|900.8|900.7|901.4|900.8|901.7|900.8|900.8|900.7|20
1611303210000|2021-01-22 08:13:30|901.3|900.7|900.9|900.5|901.7|901.5|900.8|900.5|17685
1611303220000|2021-01-22 08:13:40|901.1|900.6|901.2|900.8|901.3|901.2|901.1|900.6|5871
1611303230000|2021-01-22 08:13:50|901.1|900.7|901.3|900.9|901.3|900.9|900.7|900.3|4042
1611303240000|2021-01-22 08:14:00|901.5|901|901.3|901|901.7|901.1|901.3|901|300
1611303250000|2021-01-22 08:14:10|901.2|900.9|901.4|900.7|901.4|900.9|901|900.5|1944
1611303260000|2021-01-22 08:14:20|901.3|900.8|901.4|901.1|901.4|901.1|901.3|900.8|0
1611303270000|2021-01-22 08:14:30|901.6|901.2|902.6|901.3|902.7|901.3|901.6|901.2|728
1611303280000|2021-01-22 08:14:40|902.5|901.7|902.4|901.7|902.5|902|902.4|901.7|0
1611303290000|2021-01-22 08:14:50|902.6|901.8|902.4|901.8|902.6|901.8|902.4|901.7|713
1611303300000|2021-01-22 08:15:00|902.7|901.9|902.7|901.9|903.6|902.8|902.7|901.9|16417
1611303310000|2021-01-22 08:15:10||902||902||902||901.9|0
1611303320000|2021-01-22 08:15:20|902.6|901.9|901.9|901.3|902.6|901.9|901.9|900.9|5556
1611303330000|2021-01-22 08:15:30|902.1|901.4|901.9|901.3|902.5|902|901.7|901.3|3981
1611303340000|2021-01-22 08:15:40|902.1|901.4|902.3|901.8|902.4|901.8|902.1|901.4|0
1611303350000|2021-01-22 08:15:50|902.2|901.7|902.4|901.8|902.4|901.8|901.8|901.3|1859
1611303360000|2021-01-22 08:16:00|902.6|901.9|902.3|901.9|902.7|902.2|902.2|901.9|995
1611303370000|2021-01-22 08:16:10|902.4|902|902.9|902.5|903|902.7|902.4|902|1372
1611303380000|2021-01-22 08:16:20|902.8|902.4|902.7|902.2|902.8|902.4|902.7|902.2|2500
1611303390000|2021-01-22 08:16:30|902.6|902.1|903|902.4|903|902.4|901.9|901.5|9182
1611303400000|2021-01-22 08:16:40|902.9|902.3|902.7|902.2|902.9|902.4|902.7|902.2|800
1611303410000|2021-01-22 08:16:50|902.8|902.3|903.8|903.1|903.9|903.1|902.8|902.3|6696
1611303420000|2021-01-22 08:17:00|903.9|903.2|904.9|904.3|905|904.3|903.9|903.2|11653
1611303430000|2021-01-22 08:17:10|904.8|904.2|904.9|904.4|905|904.6|904.2|904|4516
1611303440000|2021-01-22 08:17:20|905|904.3|904.9|904.4|905|904.4|904.9|904.3|0
1611303450000|2021-01-22 08:17:30|905|903.9|904.7|904.2|905|904.2|903.8|903.3|30284
1611303460000|2021-01-22 08:17:40|904.6|904.1|904.2|903.7|904.6|904.2|904.2|903.7|3323
1611303470000|2021-01-22 08:17:50|904.3|903.8|904.4|903.8|904.4|903.8|904.3|903.8|0
1611303480000|2021-01-22 08:18:00|904.3|903.6|903.7|903.1|904.3|903.6|903.7|903|2466
1611303490000|2021-01-22 08:18:10|903.8|903.2|904.3|903.6|904.4|903.6|903.8|903.2|358
1611303500000|2021-01-22 08:18:20|903.9|903.7|903.7|903.3|903.9|903.9|903.5|903.3|9668
1611303510000|2021-01-22 08:18:30|902.9|903.1|903.4|902.8|903.5|903.1|902.8|902.6|4510
1611303520000|2021-01-22 08:18:40|903.3|902.7|903.2|902.6|903.4|902.7|903.2|902.6|2000
1611303530000|2021-01-22 08:18:50|903.3|902.7|902.4|901.7|903.3|902.7|902|901.7|15457
1611303540000|2021-01-22 08:19:00|902.3|901.9|901.1|900.3|902.3|901.9|901|900.1|4878
1611303550000|2021-01-22 08:19:10|901.2|900.4|902.7|902.4|902.7|902.4|901.2|900.4|2756
1611303560000|2021-01-22 08:19:20|903|902.5|902.1|901.6|903|902.9|902|901.1|14945
1611303570000|2021-01-22 08:19:30|901.9|901.3|902.3|901.8|902.6|901.8|901.7|901.1|3930
1611303580000|2021-01-22 08:19:40|902.2|901.7|901.7|901.1|902.6|902.1|901.7|901.1|27087
1611303590000|2021-01-22 08:19:50|901.2|901.2|900.4|900|901.5|901.2|900.4|900|13196
1611303600000|2021-01-22 08:20:00|900.3|899.7|899.5|898.9|900.5|899.9|899.5|898.8|9110
1611303610000|2021-01-22 08:20:10|899.6|898.7|899.5|898.5|899.6|898.8|899|898.4|2008
1611303620000|2021-01-22 08:20:20|899.7|898.7|900.9|900.2|901.2|900.7|899.7|898.7|7149
1611303630000|2021-01-22 08:20:30|900.8|900.1|900.7|900.1|901|900.1|900.1|900|2300
1611303640000|2021-01-22 08:20:40|900.6|900|900.3|899.8|900.6|900|900.3|899.8|76
1611303660000|2021-01-22 08:21:00|900.2|899.5|899.6|899.2|900.2|899.6|899.4|899.1|6154
1611303670000|2021-01-22 08:21:10|899.7|899.3|899.7|899.1|900.4|899.8|899.6|898.8|4910
1611303680000|2021-01-22 08:21:20|899.8|899.2|900|899.2|900|899.2|899.8|899.1|0
1611303690000|2021-01-22 08:21:30|899.9|899.1|899.7|899|899.9|899.2|899.6|899|0
1611303700000|2021-01-22 08:21:40|899.9|899.1|899.1|898.9|900|899.2|899.1|898.7|14325
1611303710000|2021-01-22 08:21:50|899.2|898.8|898.2|897.4|899.4|898.8|897.6|897.1|5394
1611303720000|2021-01-22 08:22:00|898.3|897.5|898.4|897.8|898.8|897.9|898.2|897.5|2050
1611303730000|2021-01-22 08:22:10|898.5|897.9|899.9|899.3|900|899.4|898.5|897.9|10292
1611303740000|2021-01-22 08:22:20|900|899.4|899.6|898.9|900.3|899.5|899.1|898.6|64962
1611303750000|2021-01-22 08:22:30|900.1|899.1|900.1|899.7|900.1|900|899.5|898.9|17866
1611303760000|2021-01-22 08:22:40|900.4|899.8|900.4|900|900.5|900|900.3|899.6|1273
1611303770000|2021-01-22 08:22:50|900.3|899.9|899.7|898.9|900.4|900|898.7|898.5|14179
1611303780000|2021-01-22 08:23:00|899.8|899|900.7|900.1|900.8|900.4|899.8|899|13927
1611303790000|2021-01-22 08:23:10|900.6|900.2|899.5|899|900.6|900.2|899.5|899|1101
1611303800000|2021-01-22 08:23:20|899.4|898.8|898.8|898.2|899.4|898.8|898.8|898.2|1075
1611303810000|2021-01-22 08:23:30|898.9|898.3|898.8|898.2|899|898.5|898.8|898.2|1234
1611303820000|2021-01-22 08:23:40|898.7|898.3|898.8|898.3|898.8|898.3|898.7|898.3|0
1611303830000|2021-01-22 08:23:50|898.7|898.4|899.6|898.8|899.6|898.8|898.7|898.3|3590
1611303840000|2021-01-22 08:24:00|899.5|898.9|899.7|899.3|899.7|899.6|899.5|898.9|1122
1611303850000|2021-01-22 08:24:10|899.9|899.4|900.1|899.7|900.4|900.1|899.9|899.2|5400
1611303860000|2021-01-22 08:24:20|900|899.6|899.5|899.1|900|899.6|899.5|899|4507
1611303870000|2021-01-22 08:24:30|899.4|899|899.2|898.7|899.5|899|899.2|898.6|228
1611303880000|2021-01-22 08:24:40|||||||||200
1611303890000|2021-01-22 08:24:50|899.1|898.6|900.4|899.7|900.6|899.9|898.8|898.2|3505
1611303900000|2021-01-22 08:25:00|900.3|899.6|900|899.4|900.3|899.6|899.5|899|300
1611303910000|2021-01-22 08:25:10|899.9|899.3|899.6|899.1|899.9|899.3|899.3|899|1553
1611303920000|2021-01-22 08:25:20|899.5|899|899.8|899.2|899.8|899.2|899.4|899|486
1611303930000|2021-01-22 08:25:30|899.7|899.7|899.7|899.3|899.7|899.7|899.6|899.3|3414
1611303940000|2021-01-22 08:25:40|899.8|899.4|899.8|899.5|899.8|899.6|899.7|899.2|383
1611303950000|2021-01-22 08:25:50|900.1|899.6|899.7|899.3|900.1|899.6|899.7|899.2|1905
1611303960000|2021-01-22 08:26:00|899.8|899.4|899.4|899|899.8|899.4|899.4|899|425
1611303970000|2021-01-22 08:26:10|899.5|899.1|900.1|899.4|900.1|899.4|899.5|899.1|445
1611303980000|2021-01-22 08:26:20|900|899.3|899.9|899.2|900|899.3|899.4|899|3489
1611303990000|2021-01-22 08:26:30|899.8|899.5|900.3|899.6|900.3|899.6|899.6|899.5|150
1611304000000|2021-01-22 08:26:40|900.4|899.8|900.6|899.9|900.6|899.9|900.4|899.6|0
1611304010000|2021-01-22 08:26:50|900.5|900|899.4|899.1|900.5|900.2|899.4|899.1|18160
1611304020000|2021-01-22 08:27:00|899.5|899.2|899.9|899.4|900.2|899.8|899.5|899.2|1216
1611304040000|2021-01-22 08:27:20|900.1|899.5|900.2|899.8|900.2|899.8|900|899.4|623
1611304050000|2021-01-22 08:27:30|900.3|899.9|900.2|899.8|900.3|899.9|900.1|899.8|49
1611304060000|2021-01-22 08:27:40|||||||||11
1611304070000|2021-01-22 08:27:50|900.1|899.6|899.4|899|900.1|899.6|899.1|899|3243
1611304080000|2021-01-22 08:28:00|899.6|899.1|899.7|899.4|899.8|899.4|899.3|899|5915
1611304090000|2021-01-22 08:28:10|||||||||280
1611304100000|2021-01-22 08:28:20|899.6|899.2|899.3|899|899.6|899.2|899.3|899|477
1611304110000|2021-01-22 08:28:30|899.2|899.1|899|898.7|899.5|899.1|898.9|898.5|6508
1611304120000|2021-01-22 08:28:40||898.8||898.8||898.8||898.8|0
1611304130000|2021-01-22 08:28:50|898.9|898.7|899|898.6|899|898.7|898.8|898.2|2916
1611304140000|2021-01-22 08:29:00|898.9|898.4|899|898.5|899|898.5|898.8|898.3|511
1611304150000|2021-01-22 08:29:10|899.2|898.6|899.3|898.8|899.4|898.8|899.2|898.6|205
1611304160000|2021-01-22 08:29:20|899.2|899.1|898.4|898.1|899.2|899.1|898.4|898.1|4397
1611304170000|2021-01-22 08:29:30|898.1|898|898.5|898.2|898.7|898.3|898.1|898|272
1611304190000|2021-01-22 08:29:50|898.4|897.7|898.2|897.4|898.4|897.9|897.8|897.1|15932
1611304200000|2021-01-22 08:30:00|898.1|897.3|898|897.5|898.1|897.6|897.7|897|1780
1611304210000|2021-01-22 08:30:10|897.9|897.6|898|897.5|898.1|897.7|897.7|897.4|4571
1611304220000|2021-01-22 08:30:20|897.9|897.4|897.8|897.1|897.9|897.4|897.8|897.1|0
1611304230000|2021-01-22 08:30:30|898|897.2|897.9|897.2|898|897.5|897.9|897.2|0
1611304240000|2021-01-22 08:30:40|898|897.3|897.7|897.3|898|897.3|897.7|897.3|0
1611304250000|2021-01-22 08:30:50|897.6|897.2|897.6|897.1|897.6|897.2|897.6|897.1|0
1611304260000|2021-01-22 08:31:00|897.8|897.2|897.6|897.4|897.8|897.5|897.6|897.2|200
1611304270000|2021-01-22 08:31:10|897.8|897.5|898.6|897.9|898.7|897.9|897.7|897.4|3746
1611304290000|2021-01-22 08:31:30|898.5|897.8|898.4|897.7|898.5|897.8|898.2|897.6|164
1611304300000|2021-01-22 08:31:40|898.5|897.8|898.8|898.5|899.3|898.7|898.5|897.8|3616
1611304310000|2021-01-22 08:31:50|898.7|898.2|898.8|898.5|898.9|898.6|898.6|898.2|4115
1611304320000|2021-01-22 08:32:00|898.9|898.6|900.4|900|900.4|900.1|898.9|898.6|12677
1611304330000|2021-01-22 08:32:10|900.5|900.1|901|900.5|901.6|900.5|900.5|900.1|2722
1611304340000|2021-01-22 08:32:20|900.9|900.4|901.2|900.7|901.2|900.7|900.7|900.4|567
1611304350000|2021-01-22 08:32:30|901.3|900.6|901.1|900.5|901.3|900.6|900.9|900.4|500
1611304370000|2021-01-22 08:32:50|901|900.4|900.5|900.2|901|900.4|900.1|899.9|6607
1611304380000|2021-01-22 08:33:00|900.4|900.1|900.2|899.9|900.5|900.1|900|899.9|944
1611304390000|2021-01-22 08:33:10|900.7|900|900.3|899.9|900.8|900|900.3|899.9|11356
1611304400000|2021-01-22 08:33:20|900.2|900.2|900.2|900|900.3|900.2|900.2|899.9|707
1611304410000|2021-01-22 08:33:30|900.3|900.1|900.5|900.3|900.8|900.5|900.3|900|2001
1611304420000|2021-01-22 08:33:40|900.4|900.1|900.4|900|900.4|900.1|900.4|899.9|2040
1611304450000|2021-01-22 08:34:10|900.3|899.9|900.3|899.9|900.3|899.9|900.3|899.9|826
1611304460000|2021-01-22 08:34:20|900.2|899.8|898.7|898.2|900.2|899.8|898.4|898.1|5078
1611304470000|2021-01-22 08:34:30|898.8|898.1|898.3|897.6|898.8|898.1|898.1|897.5|1178
1611304480000|2021-01-22 08:34:40|898.2|897.7|898.2|897.6|898.2|897.8|898.1|897.6|576
1611304490000|2021-01-22 08:34:50|898.4|897.7|898.7|898.3|898.8|898.3|898.4|897.7|4277
1611304500000|2021-01-22 08:35:00|898.6|898.2|898.3|898.1|898.6|898.2|898.3|898.1|1488
1611304510000|2021-01-22 08:35:10|898.5|898.2|898.7|898.2|898.7|898.2|898.5|898.2|1000
1611304520000|2021-01-22 08:35:20|898.9|898.3|899.3|898.8|899.4|899.1|898.9|898.3|1174
1611304530000|2021-01-22 08:35:30||898.7||898.8||898.8||898.7|0
1611304540000|2021-01-22 08:35:40|899.2|898.9|899|898.6|899.2|898.9|898.9|898.5|4317
1611304550000|2021-01-22 08:35:50|898.6|898.5|898.7|898.5|898.8|898.5|898.6|898.3|3404
1611304560000|2021-01-22 08:36:00|898.8|898.6|899.3|899.1|899.3|899.1|898.8|898.6|1307
1611304570000|2021-01-22 08:36:10|899.2|899|899|898.3|899.2|899|899|898.3|1788
1611304580000|2021-01-22 08:36:20|898.9|898.4|898.8|898.5|898.9|898.5|898.8|898.3|0
1611304590000|2021-01-22 08:36:30|898.7|898.2|898.3|897.8|898.8|898.2|898.3|897.8|985
1611304600000|2021-01-22 08:36:40|898.2|897.7|898.1|897.7|898.2|897.7|898.1|897.7|150
1611304610000|2021-01-22 08:36:50|898|897.6|897.9|897.5|898|897.7|897.8|897.5|679
1611304620000|2021-01-22 08:37:00|897.8||897.8||897.8||897.7||1345
1611304630000|2021-01-22 08:37:10|897.9|897.6|898|897.6|898.1|897.6|897.9|897.5|1852
1611304640000|2021-01-22 08:37:20|897.9|897.5|898.2|897.8|898.2|897.8|897.9|897.5|0
1611304650000|2021-01-22 08:37:30|898.4|897.9|898.8|898.4|898.9|898.4|898.4|897.9|1663
1611304660000|2021-01-22 08:37:40||898.3||898.2||898.3||898.2|0
1611304670000|2021-01-22 08:37:50|898.7|898.1|898.4|898.3|898.7|898.4|898.4|898.1|1914
1611304680000|2021-01-22 08:38:00|898.5|898.4|898.9|898.4|898.9|898.4|898.4|898.3|1075
1611304690000|2021-01-22 08:38:10|898.8||898.9||898.9||898.8||0
1611304700000|2021-01-22 08:38:20|898.8|898.3|898.7|898.3|898.9|898.4|898.7|898.3|780
1611304710000|2021-01-22 08:38:30|898.8|898.4|899|898.6|899|898.7|898.8|898.4|1572
1611304720000|2021-01-22 08:38:40|898.9|898.5|898.5|898.3|899|898.5|898.5|898.3|557
1611304730000|2021-01-22 08:38:50|898.6|898.1|898.6|898.2|898.6|898.2|898.6|898.1|0
1611304740000|2021-01-22 08:39:00|898.7|898.3|898.9|898.6|898.9|898.6|898.7|898.3|38
1611304750000|2021-01-22 08:39:10|899||899||899||899||0
1611304760000|2021-01-22 08:39:20|899.1|898.7|899.8|899.2|899.8|899.2|899.1|898.7|851
1611304770000|2021-01-22 08:39:30|899.6|899.3|900|899.6|900|899.6|899.5|899.3|70
1611304780000|2021-01-22 08:39:40|899.9|899.5|899.9|899.5|899.9|899.5|899.9|899.5|0
1611304790000|2021-01-22 08:39:50|899.8|899.6|899.7|899.5|899.8|899.6|899.7|899.5|0
1611304800000|2021-01-22 08:40:00|899.6|899.3|899.1|898.5|899.6|899.3|899|898.3|2196
1611304810000|2021-01-22 08:40:10|899.2||899.1||899.2||899.1||250
1611304820000|2021-01-22 08:40:20|899.2|898.6|899.5|899.1|899.5|899.1|899.2|898.6|0
1611304840000|2021-01-22 08:40:40|899.4|899|898.9|898.7|899.4|899|898.9|898.7|1157
1611304850000|2021-01-22 08:40:50|898.8|898.5|898.7|898.2|898.8|898.5|898.5|898.1|687
1611304860000|2021-01-22 08:41:00|899.1|899|898.9|898.4|899.1|899|898.7|898.3|28405
1611304870000|2021-01-22 08:41:10|898.6|898.3|898.6|898.2|898.6|898.3|898.5|898.1|1096
1611304880000|2021-01-22 08:41:20|898.5|898.1|898.6|898.2|898.6|898.2|898.5|898.1|0
1611304890000|2021-01-22 08:41:30|||||||||100
1611304900000|2021-01-22 08:41:40|898.7|898.3|898.9|898.4|898.9|898.4|898.7|898.3|0
1611304920000|2021-01-22 08:42:00|898.8|898.6|898.8|898.6|898.8|898.8|898.8|898.6|1215
1611304930000|2021-01-22 08:42:10|898.7|898.4|897.8|897.5|898.7|898.4|897.8|897.5|33542
1611304940000|2021-01-22 08:42:20|897.7|897.4|897.5|897.3|897.7|897.4|897.4|897|8953
1611304950000|2021-01-22 08:42:30|897.7|897.4|897.6|897.4|897.7|897.5|897.6|897.4|933
1611304960000|2021-01-22 08:42:40|897.5|897.3|897.6|897.3|897.6|897.3|897.5|897.3|569
1611304970000|2021-01-22 08:42:50|897.7|897.4|898.1|897.8|898.1|897.8|897.6|897.4|2452
1611304980000|2021-01-22 08:43:00|898|897.7|897.6|897.3|898|897.7|897.6|897.3|2068
1611304990000|2021-01-22 08:43:10|897.5|897.1|897.1|896.7|897.5|897.1|897.1|896.6|4058
1611305000000|2021-01-22 08:43:20||896.6||896.7||896.7||896.6|0
1611305010000|2021-01-22 08:43:30|897||897||897||897||0
1611305020000|2021-01-22 08:43:40|897.1|896.8|897|896.7|897.3|897.1|897|896.7|5855
1611305030000|2021-01-22 08:43:50|896.9|896.6|896.4|896.1|896.9|896.6|896.3|896|1401
1611305040000|2021-01-22 08:44:00|896.5|896.2|896.9|896.7|896.9|896.7|896.5|896.2|413
1611305050000|2021-01-22 08:44:10|897|896.8|897.1|896.7|897.2|897.1|896.8|896.5|5255
1611305060000|2021-01-22 08:44:20|897|896.6|897|896.7|897.1|896.7|897|896.6|600
1611305070000|2021-01-22 08:44:30|897.1|896.8|897.6|897.1|897.6|897.1|897.1|896.7|7814
1611305080000|2021-01-22 08:44:40|897.8|897.2|897.8|897.3|897.8|897.3|897.8|897.2|0
1611305090000|2021-01-22 08:44:50|897.9|897.4|897.6|897.1|897.9|897.7|897.6|897.1|1901
1611305100000|2021-01-22 08:45:00|897.5|897|897.1|896.9|897.5|897.1|897.1|896.7|4474
1611305110000|2021-01-22 08:45:10|897|896.7|897|896.6|897|896.7|897|896.6|50
1611305120000|2021-01-22 08:45:20|896.9|896.3|896.8|896.4|896.9|896.4|896.8|896.2|4348
1611305130000|2021-01-22 08:45:30|897|896.5|896.9|896.4|897|896.6|896.9|896.4|333
1611305140000|2021-01-22 08:45:40|896.8|896.3|896.6|896.1|896.8|896.5|896.4|896|6339
1611305150000|2021-01-22 08:45:50|896.7|896.2|896.4|896|896.7|896.5|896.4|896|2737
1611305160000|2021-01-22 08:46:00|896.3|895.9|896.7|896.3|896.7|896.3|895.9|895.6|16392
1611305170000|2021-01-22 08:46:10|896.9|896.4|896.9|896.5|897|896.7|896.8|896.4|1546
1611305180000|2021-01-22 08:46:20|897|896.6|896.8|896.5|897|896.7|896.7|896.4|600
1611305190000|2021-01-22 08:46:30|896.9|896.6|897.3|896.7|897.3|896.7|896.9|896.6|999
1611305200000|2021-01-22 08:46:40|897.4|896.8|896.5|896.1|897.4|896.9|896.4|896.1|5437
1611305210000|2021-01-22 08:46:50|896.6|896.2|896.8|896.3|897|896.6|896.6|896.1|4616
1611305220000|2021-01-22 08:47:00||896.2||896.3||896.3||896.2|0
1611305230000|2021-01-22 08:47:10|896.7|896.2|896.7|896.3|896.7|896.3|896.7|896.2|2000
1611305240000|2021-01-22 08:47:20|896.8|896.4|896.7|896.3|896.8|896.5|896.7|896.3|1000
1611305250000|2021-01-22 08:47:30|896.6|896.1|896.8|896.3|897|896.8|896.2|896|11301
1611305260000|2021-01-22 08:47:40|896.9|896.8|897.4|896.9|897.4|896.9|896.9|896.8|5444
1611305270000|2021-01-22 08:47:50|897.5||897.5||897.6||897.4||600
1611305280000|2021-01-22 08:48:00|897.6|897|897.8|897.3|898|897.5|897.6|897|1997
1611305290000|2021-01-22 08:48:10|897.5|897.2|898.1|897.5|898.2|897.5|897.4|897.1|380
1611305300000|2021-01-22 08:48:20|898.2|897.6|898.3|897.9|898.4|897.9|898.2|897.6|3034
1611305310000|2021-01-22 08:48:30|898.2|897.8|898.1|897.8|898.2|897.9|898.1|897.8|2060
1611305320000|2021-01-22 08:48:40|898.2|898|898.3|897.9|898.4|898.1|898|897.8|11623
1611305330000|2021-01-22 08:48:50|898.4|898|898.8|898.4|898.8|898.4|898.2|898|2147
1611305340000|2021-01-22 08:49:00|898.9|898.3|897.8|897.5|898.9|898.4|897.8|897.5|13815
1611305350000|2021-01-22 08:49:10|897.9|897.6|898|897.5|898.3|898.2|897.9|897.5|4228
1611305360000|2021-01-22 08:49:20||897.4||897.4||897.4||897.4|0
1611305370000|2021-01-22 08:49:30|897.9|897.5|897.6|897.1|897.9|897.5|897.6|897.1|2365
1611305380000|2021-01-22 08:49:40||897.2||897.1||897.2||897.1|0
1611305390000|2021-01-22 08:49:50|897.7|897.2|897.9|897.4|897.9|897.4|897.6|897.2|0
1611305400000|2021-01-22 08:50:00|897.8|897.5|898.2|897.6|898.2|897.8|897.8|897.5|2298
1611305410000|2021-01-22 08:50:10|897.6|897.5|897.4|897|897.9|897.6|897.2|896.9|14425
1611305420000|2021-01-22 08:50:20|897.5|897.1|897.2|896.6|897.6|897.2|897.2|896.6|2918
1611305430000|2021-01-22 08:50:30|897.1|896.5|897|896.6|897.1|896.7|897|896.4|0
1611305440000|2021-01-22 08:50:40|896.9|896.7|897.2|896.9|897.2|897|896.9|896.6|2100
1611305460000|2021-01-22 08:51:00|897.4|897|897.8|897.3|897.8|897.3|897.3|897|1843
1611305470000|2021-01-22 08:51:10|897.9|897.4|898.3|897.9|898.4|898|897.9|897.4|0
1611305480000|2021-01-22 08:51:20|898.4||898.3||898.4||898.3||0
1611305490000|2021-01-22 08:51:30|898.2|898|899.1|898.7|899.4|899|898.2|897.9|43493
1611305500000|2021-01-22 08:51:40|899|898.5|899.4|898.8|899.4|898.9|898.9|898.5|1217
1611305510000|2021-01-22 08:51:50|899.3|898.9|899.8|899.2|899.8|899.3|899.3|898.9|3000
1611305520000|2021-01-22 08:52:00|899.7||899.7||899.8||899.6||0
1611305530000|2021-01-22 08:52:10|899.6|899.1|899.4|899|899.6|899.2|899.3|899|3775
1611305540000|2021-01-22 08:52:20|899.5|899.1|899.5|899|899.6|899.2|899.5|899|0
1611305550000|2021-01-22 08:52:30||898.9||898.9||899||898.9|0
1611305560000|2021-01-22 08:52:40|899.4|898.8|899.1|898.7|899.4|898.8|899.1|898.5|108
1611305570000|2021-01-22 08:52:50|899|898.6|898.9|898.4|899|898.7|898.9|898.3|500
1611305580000|2021-01-22 08:53:00||898.5||898.4||898.5||898.4|0
1611305590000|2021-01-22 08:53:10||898.3||898.4||898.5||898.2|0
1611305600000|2021-01-22 08:53:20|899|898.5|898.9|898.5|899|898.5|898.9|898.5|0
1611305610000|2021-01-22 08:53:30|898.8|898.4|898.8|898.3|898.8|898.4|898.7|898.2|1847
1611305620000|2021-01-22 08:53:40|898.7|898.4|899.1|898.9|899.1|898.9|898.7|898.4|436
1611305630000|2021-01-22 08:53:50|899.2|898.8|899.1|898.5|899.5|899.1|899.1|898.5|141
1611305640000|2021-01-22 08:54:00|899.2|898.6|899.3|898.9|899.3|898.9|899.2|898.6|1212
1611305650000|2021-01-22 08:54:10||898.8||898.9||898.9||898.8|0
1611305660000|2021-01-22 08:54:20|899.4|899|899.9|899.5|899.9|899.5|899.4|899|8271
1611305670000|2021-01-22 08:54:30|900|899.6|900|899.7|900|899.7|899.9|899.5|2700
1611305680000|2021-01-22 08:54:40|899.9|899.3|900|899.7|900|899.8|899.4|899.2|25640
1611305690000|2021-01-22 08:54:50|900.2|899.8|900.1|899.8|900.3|900|899.9|899.8|33243
1611305700000|2021-01-22 08:55:00|900|899.9|900.7|900.1|900.7|900.2|899.9|899.6|6320
1611305710000|2021-01-22 08:55:10|900.6|900.2|900.7|900.3|900.7|900.3|900.5|900.1|4394
1611305720000|2021-01-22 08:55:20|900.6|900.4|900.7|900.4|900.7|900.4|900.6|900.4|0
1611305730000|2021-01-22 08:55:30|900.6|900.5|900.8|900.5|901.3|900.9|900.6|900.3|5400
1611305740000|2021-01-22 08:55:40|900.9|900.4|901|900.4|901|900.5|900.9|900.4|0
1611305750000|2021-01-22 08:55:50|900.9|900.5|900.6|900.3|900.9|900.5|900.5|900.1|1839
1611305760000|2021-01-22 08:56:00|900.5|900.2|900.5|900.1|900.6|900.4|900.5|900.1|71
1611305770000|2021-01-22 08:56:10|900.4|900|900.3|899.7|900.6|900.1|900.3|899.7|0
1611305780000|2021-01-22 08:56:20|900.1|899.4|899.6|899.5|900.1|899.5|899.6|899.3|24123
1611305790000|2021-01-22 08:56:30|899.4|899.3|900|899.5|900|899.7|899.3|899|6855
1611305800000|2021-01-22 08:56:40|899.9|899.7|899.8|899.4|899.9|899.7|899.8|899.4|0
1611305810000|2021-01-22 08:56:50||899.3||899.3||899.3||899.3|101
1611305820000|2021-01-22 08:57:00|899.7|899.4|899.8|899.3|899.9|899.5|899.5|899.3|2788
1611305840000|2021-01-22 08:57:20|899.7|899.4|899.9|899.7|899.9|899.7|899.7|899.4|800
1611305850000|2021-01-22 08:57:30|899.8|899.8|899.8|899.3|899.9|899.8|899.7|899.3|28
1611305880000|2021-01-22 08:58:00|899.9|899.4|900|899.4|900|899.4|899.8|899.4|2176
1611305890000|2021-01-22 08:58:10|900.1|899.5|900.4|900|900.8|900.4|899.9|899.5|2674
1611305910000|2021-01-22 08:58:30|900.3|899.9|900.7|900.2|900.7|900.2|900.2|899.7|3767
1611305920000|2021-01-22 08:58:40|900.8||900.8||900.8||900.8||0
1611305930000|2021-01-22 08:58:50|900.9|900.3|901|900.4|901|900.4|900.8|900.3|0
1611305940000|2021-01-22 08:59:00|900.9|900.5|901.3|900.8|901.4|900.8|900.9|900.5|0
1611305960000|2021-01-22 08:59:20|901.4|900.9|901.6|901.2|901.6|901.2|901.4|900.9|1014
1611305970000|2021-01-22 08:59:30|901.7|901.3|901.7|901.3|902.5|902.2|901.6|901.3|50677
1611305980000|2021-01-22 08:59:40|901.8|901.4|901.7|901.5|901.9|901.6|901.7|901.4|5723
1611305990000|2021-01-22 08:59:50|901.8|901.4|901.7|901.4|901.8|901.5|901.7|901.4|18
1611306000000|2021-01-22 09:00:00|901.8|901.5|901.9|901.5|902.2|901.7|901.5|901.1|16708
1611306010000|2021-01-22 09:00:10||901.7||901.7||901.7||901.7|0
1611306020000|2021-01-22 09:00:20|901.8|901.5|902.2|901.8|902.3|901.9|901.7|901.5|3060
1611306030000|2021-01-22 09:00:30|902.3|901.9|902.6|902.2|902.7|902.2|902.3|901.9|0
1611306040000|2021-01-22 09:00:40|902.7|902.3|902.3|902.1|902.8|902.4|902.3|901.9|5170
1611306050000|2021-01-22 09:00:50|902.2|901.9|902.3|902|902.4|902.2|902|901.7|20383
1611306060000|2021-01-22 09:01:00|902.2|901.9|902.3|901.9|902.3|901.9|902.1|901.8|2325
1611306070000|2021-01-22 09:01:10|902.4|902|903.3|903.1|903.3|903.1|902.4|902|6291
1611306080000|2021-01-22 09:01:20|903.2|903|903.3|903|903.3|903.1|903.2|903|100
1611306090000|2021-01-22 09:01:30|903.2|902.9|903.1|902.7|903.3|902.9|903.1|902.7|595
1611306100000|2021-01-22 09:01:40|903|902.8|902.6|902|903|902.8|902.4|902|7796
1611306110000|2021-01-22 09:01:50|902.5|901.9|901.6|901.2|902.5|901.9|901.6|901.2|5283
1611306120000|2021-01-22 09:02:00|901.5|901.1|901.2|900.8|901.5|901.1|901.2|900.7|1110
1611306130000|2021-01-22 09:02:10|901.1|900.7|901.2|900.6|901.3|901.1|901|900.5|1200
1611306140000|2021-01-22 09:02:20|901.3|900.5|901|900.6|901.3|900.8|901|900.5|3252
1611306150000|2021-01-22 09:02:30|900.9|900.5|901|900.6|901|900.7|900.7|900.3|2680
1611306160000|2021-01-22 09:02:40|901.2|900.7|901.4|900.7|901.4|901|901.2|900.7|352
1611306170000|2021-01-22 09:02:50||900.8||900.7||900.8||900.7|0
1611306180000|2021-01-22 09:03:00|901.3|900.5|901.3|900.9|901.3|901.1|900.7|900.4|6581
1611306190000|2021-01-22 09:03:10|901.4|901|901|900.5|901.4|901.1|901|900.5|1994
1611306200000|2021-01-22 09:03:20|900.9|900.4|900.8|900.3|900.9|900.4|900.6|900.2|1848
1611306210000|2021-01-22 09:03:30|900.7|900.4|900.7|900.5|900.7|900.5|900.7|900.4|38
1611306220000|2021-01-22 09:03:40|900.9|900.6|901.8|901.4|901.8|901.5|900.9|900.6|5281
1611306230000|2021-01-22 09:03:50|901.7|901.3|901.6|901.1|901.7|901.3|901.6|901.1|1400
1611306240000|2021-01-22 09:04:00|901.5|901|901.6|901.4|901.6|901.4|901.2|900.9|6997
1611306250000|2021-01-22 09:04:10|901.7|901.5|902.3|901.8|902.4|902|901.7|901.5|1732
1611306260000|2021-01-22 09:04:20|902.4|901.9|902.4|902.2|902.5|902.2|902.4|901.9|0
1611306270000|2021-01-22 09:04:30|902.5|902|902.3|902|902.6|902|902.3|902|100
1611306280000|2021-01-22 09:04:40|902.2|901.8|902.2|902.1|902.4|902.1|901.8|901.7|3383
1611306290000|2021-01-22 09:04:50|902.1|902|902.2|901.6|902.3|902.1|902|901.6|714
1611306300000|2021-01-22 09:05:00|901.8|901.7|901.4|901.2|902|901.8|901.4|901.2|31347
1611306310000|2021-01-22 09:05:10|901.3|901.1|901.4|901.1|901.7|901.5|901.2|900.8|8507
1611306320000|2021-01-22 09:05:20|901.5|901.2|901.8|901.6|901.8|901.6|901.5|901.2|1511
1611306330000|2021-01-22 09:05:30|901.7|901.7|901.7|901.3|901.7|901.7|901.5|901.2|1011
1611306340000|2021-01-22 09:05:40|901.6|901.2|901.1|900.7|901.6|901.2|901.1|900.7|1233
1611306350000|2021-01-22 09:05:50||900.6||900.5||900.6||900.5|0
1611306360000|2021-01-22 09:06:00|901|900.4|900.4|900.1|901|900.5|900.1|900|3288
1611306370000|2021-01-22 09:06:10|900.3|900|900.1|899.8|900.3|900.1|900.1|899.8|3912
1611306380000|2021-01-22 09:06:20|900|899.7|899.8|899.4|900|900|899.5|899.3|3912
1611306390000|2021-01-22 09:06:30|899.7|899.3|899.2|899|899.7|899.4|899.2|899|5055
1611306400000|2021-01-22 09:06:40|899.3|898.9|899.3|898.8|899.4|899.1|899.2|898.8|2870
1611306410000|2021-01-22 09:06:50||898.9||898.9||898.9||898.9|0
1611306420000|2021-01-22 09:07:00|899.4|899|899.5|899.1|899.6|899.5|899.4|899|4044
1611306430000|2021-01-22 09:07:10|899.4|899|899.5|899.1|899.5|899.1|899.3|899|0
1611306440000|2021-01-22 09:07:20||899||899||899.1||899|0
1611306450000|2021-01-22 09:07:30|899.4|898.9|899.1|898.6|899.4|898.9|899.1|898.6|700
1611306460000|2021-01-22 09:07:40||898.9||898.9||898.9||898.9|0
1611306470000|2021-01-22 09:07:50|898.9|898.6|899.1|898.8|899.1|898.9|898.7|898.6|11154
1611306480000|2021-01-22 09:08:00|899|898.7|899|898.9|899.1|899|899|898.6|4531
1611306490000|2021-01-22 09:08:10|899.1|899|899.3|898.9|899.4|899.1|899.1|898.9|1194
1611306500000|2021-01-22 09:08:20|899.2|898.8|899.2|898.7|899.2|898.9|898.8|898.6|1500
1611306510000|2021-01-22 09:08:30|899.3|898.8|899.5|899.3|899.5|899.3|899.3|898.8|15
1611306520000|2021-01-22 09:08:40|899.4|899.2|899.2|898.8|899.4|899.2|899|898.8|1738
1611306530000|2021-01-22 09:08:50|899.1|898.9|898.8|898.6|899.1|898.9|898.7|898.6|798
1611306540000|2021-01-22 09:09:00|898.9|898.7|899|898.9|899|898.9|898.9|898.6|1057
1611306550000|2021-01-22 09:09:10|898.9|898.7|899|898.7|899|898.8|898.7|898.6|2684
1611306560000|2021-01-22 09:09:20|898.9|898.6|899.2|898.9|899.3|899|898.9|898.6|1100
1611306570000|2021-01-22 09:09:30|899.1|899|899.1|898.9|899.1|899|899|898.8|600
1611306580000|2021-01-22 09:09:40|899.3|899|899.4|899|899.4|899.2|899.3|899|568
1611306590000|2021-01-22 09:09:50||899.1||899||899.2||899|0
1611306600000|2021-01-22 09:10:00|899.5|899.1|899.3|898.9|899.6|899.2|899.1|898.8|3799
1611306610000|2021-01-22 09:10:10|899.4|899|899.6|899.4|899.7|899.4|899.3|899|26
1611306620000|2021-01-22 09:10:20|899.7|899.5|899.7|899.3|900|899.7|899.6|899.3|1261
1611306630000|2021-01-22 09:10:30|899.6|899.4|899.5|899.4|899.7|899.4|899.5|899.3|1168
1611306640000|2021-01-22 09:10:40|899.7||899.5||899.7||899.5||0
1611306650000|2021-01-22 09:10:50|899.6|899.2|899.6|899.3|899.8|899.5|899.4|899.1|1604
1611306660000|2021-01-22 09:11:00|899.5|899.2|899.6|899.1|899.6|899.2|899.4|899.1|0
1611306680000|2021-01-22 09:11:20|899.7|899.2|899.6|899.2|899.7|899.5|899.6|899.2|1382
1611306690000|2021-01-22 09:11:30|899.5|899.3|899.5|899.2|899.5|899.4|899.4|899.1|200
1611306700000|2021-01-22 09:11:40|899.6|899.3|899.3|899.1|899.7|899.5|899.3|899.1|233
1611306710000|2021-01-22 09:11:50|899.2|898.9|899.1|898.9|899.2|899|899.1|898.7|1100
1611306720000|2021-01-22 09:12:00|899.2|899|899.3|898.7|899.5|899.2|899.2|898.7|1958
1611306730000|2021-01-22 09:12:10|899.2|898.6|898.9|898.6|899.2|898.6|898.9|898.6|0
1611306740000|2021-01-22 09:12:20|899|898.7|898.9|898.7|899.3|898.9|898.9|898.7|7249
1611306750000|2021-01-22 09:12:30|899|898.8|899|898.7|899.1|898.9|898.7|898.6|5861
1611306760000|2021-01-22 09:12:40|899.1|898.8|899.7|899.5|899.8|899.5|899.1|898.8|2272
1611306770000|2021-01-22 09:12:50|899.8|899.4|899.1|898.7|899.8|899.4|899|898.7|1360
1611306780000|2021-01-22 09:13:00|899.2|898.9|899.1|898.7|899.2|898.9|899|898.7|3
1611306790000|2021-01-22 09:13:10|899|898.6|898.9|898.6|899|898.9|898.9|898.6|1
1611306800000|2021-01-22 09:13:20|898.8|898.7|898.8|898.6|899.1|898.7|898.7|898.6|14246
1611306810000|2021-01-22 09:13:30|898.7|898.7|898.9|898.7|899|898.7|898.7|898.6|12819
1611306820000|2021-01-22 09:13:40|899|898.8|899.3|898.9|899.5|899.4|898.7|898.6|60717
1611306830000|2021-01-22 09:13:50|899.4|899|899.6|899.3|899.7|899.3|899.3|899|2501
1611306840000|2021-01-22 09:14:00|899.5||899.5||899.5||899.5||0
1611306850000|2021-01-22 09:14:10|899.4|899.1|899.4|899.1|899.4|899.2|899.2|898.9|3038
1611306860000|2021-01-22 09:14:20|899.3|899|899.2|898.7|899.3|899.1|899.2|898.7|2922
1611306870000|2021-01-22 09:14:30|899.1|898.8|899.1|898.8|899.1|898.9|899.1|898.7|1770
1611306880000|2021-01-22 09:14:40|899.2|898.9|899.2|898.9|899.2|899|899.2|898.8|1578
1611306890000|2021-01-22 09:14:50|899.1|898.8|898.7|898.6|899.1|898.8|898.7|898.6|5894
1611306900000|2021-01-22 09:15:00|898.6|898.4|898.6|898.3|898.7|898.5|898.6|898.3|17772
1611306910000|2021-01-22 09:15:10|898.5|898.1|898.2|898|898.5|898.4|898.2|898|6620
1611306920000|2021-01-22 09:15:20|898.1|897.8|897.9|897.7|898.1|897.8|897.9|897.6|3250
1611306930000|2021-01-22 09:15:30|897.8|897.6|897.9|897.6|898|897.8|897.8|897.4|0
1611306940000|2021-01-22 09:15:40|898|897.7|898.2|897.7|898.2|897.7|898|897.6|0
1611306950000|2021-01-22 09:15:50|898.1|897.8|897.9|897.7|898.1|897.9|897.9|897.6|653
1611306960000|2021-01-22 09:16:00|897.8|897.6|897.6|897.5|897.8|897.7|897.6|897.5|3208
1611306970000|2021-01-22 09:16:10|897.5|897.4|897.6|897.4|897.6|897.4|897.3|897.1|918
1611306980000|2021-01-22 09:16:20|897.5|897.3|896.9|896.5|897.6|897.4|896.9|896.4|4148
1611306990000|2021-01-22 09:16:30|897|896.6|897|896.9|897|896.9|896.9|896.6|2396
1611307000000|2021-01-22 09:16:40|896.9|896.7|897.3|897.1|897.3|897.1|896.9|896.6|1205
1611307010000|2021-01-22 09:16:50|897.2|897.2|897|896.6|897.3|897.2|897|896.6|6355
1611307020000|2021-01-22 09:17:00|896.9|896.7|896.8|896.5|896.9|896.7|896.6|896.5|945
1611307030000|2021-01-22 09:17:10|896.7|896.4|896.4|896.1|896.7|896.4|896.4|896.1|10200
1611307040000|2021-01-22 09:17:20|896.5|896|896.1|895.8|896.5|896|896|895.8|2147
1611307050000|2021-01-22 09:17:30|896|895.7|896.2|895.9|896.2|895.9|895.9|895.6|1613
1611307060000|2021-01-22 09:17:40|896.1|896|896.1|895.8|896.2|896.1|896|895.7|0
1611307070000|2021-01-22 09:17:50|896.2|895.9|895.6|895.2|896.2|896.1|895.2|895|13725
1611307080000|2021-01-22 09:18:00|895.5|895.3|895.4|895.2|895.7|895.3|895.3|895.1|7495
1611307090000|2021-01-22 09:18:10|895.6|895.3|895.7|895.4|895.7|895.5|895.4|895.3|679
1611307100000|2021-01-22 09:18:20|895.8|895.5|895.8|895.5|895.8|895.5|895.6|895.4|3621
1611307110000|2021-01-22 09:18:30|895.5|895.4|895.5|895.3|895.5|895.4|895.5|895.2|2774
1611307120000|2021-01-22 09:18:40|895.8|895.2|896.3|896|896.4|896.3|895.8|895.2|14264
1611307130000|2021-01-22 09:18:50|896.2|896.1|896.9|896.5|897|896.6|896.1|895.8|10850
1611307140000|2021-01-22 09:19:00|896.8|896.6|896.9|896.8|897|896.9|896.8|896.5|1606
1611307150000|2021-01-22 09:19:10|897|896.9|897.2|896.9|897.7|897.2|897|896.8|4127
1611307160000|2021-01-22 09:19:20|897.3|897|898.2|898.1|898.7|898.2|897.3|897|6464
1611307170000|2021-01-22 09:19:30|898.5|898.2|898.3|897.9|898.5|898.2|897.9|897.6|4064
1611307180000|2021-01-22 09:19:40|898.1|897.8|897.9|897.5|898.1|897.8|897.8|897.4|1
1611307190000|2021-01-22 09:19:50||897.6||897.7||897.8||897.6|0
1611307200000|2021-01-22 09:20:00|897.8|897.8|897.8|897.7|897.8|897.8|897.6|897.4|1569
1611307210000|2021-01-22 09:20:10|897.7|897.5|897.8|897.6|897.8|897.7|897.7|897.5|600
1611307220000|2021-01-22 09:20:20|897.7|897.4|897.4|897|897.8|897.5|897.4|897|1909
1611307230000|2021-01-22 09:20:30|897.5|897.1|897.7|897.4|897.8|897.6|897.5|897.1|1611
1611307240000|2021-01-22 09:20:40|897.9|897.5|898|897.9|898.1|897.9|897.8|897.4|10061
1611307250000|2021-01-22 09:20:50|897.9|897.6|897.7|897.4|897.9|897.6|897.7|897.3|1
1611307260000|2021-01-22 09:21:00|897.6|897.3|897.7|897.2|897.7|897.4|897.4|897.1|2950
1611307270000|2021-01-22 09:21:10|897.8|897.3|897.7|897.5|897.9|897.5|897.7|897.3|0
1611307280000|2021-01-22 09:21:20|897.6|897.4|897.7|897.4|897.7|897.4|897.6|897.2|229
1611307290000|2021-01-22 09:21:30|897.8|897.5|897.2|897|897.9|897.6|897.2|897|5224
1611307300000|2021-01-22 09:21:40|897.1|897.1|897.7|897.2|897.7|897.2|897.1|897|21698
1611307310000|2021-01-22 09:21:50|897.6|897|897.1|897|897.6|897.1|897.1|897|11076
1611307320000|2021-01-22 09:22:00|897|896.8|896.4|896.2|897|896.8|896.3|896.1|22368
1611307330000|2021-01-22 09:22:10|896.3|896.1|896.2|896.1|896.4|896.2|896.2|896.1|1025
1611307340000|2021-01-22 09:22:20|896.4|896.2|896.6|896.5|896.9|896.7|896.3|896.1|11630
1611307350000|2021-01-22 09:22:30|896.5|896.3|896.6|896.2|896.6|896.4|896.4|896.1|100
1611307360000|2021-01-22 09:22:40|896.5|896.3|896.6|896.5|896.6|896.5|896.4|896.2|30
1611307370000|2021-01-22 09:22:50|896.7|896.4|896.5|896.4|896.7|896.5|896.5|896.3|2950
1611307380000|2021-01-22 09:23:00|896.4|896.3|896.9|896.5|897|896.8|896.4|896.3|7119
1611307390000|2021-01-22 09:23:10|896.8|896.6|896.6|896.4|896.8|896.6|896.6|896.4|107
1611307400000|2021-01-22 09:23:20|896.7|896.5|896.5|896.4|896.8|896.6|896.5|896.4|2585
1611307410000|2021-01-22 09:23:30|896.7|896.5|897|896.7|897|896.7|896.6|896.4|2896
1611307420000|2021-01-22 09:23:40|896.9||896.9||897||896.8||1346
1611307430000|2021-01-22 09:23:50|897|896.8|897.1|896.8|897.4|897|897|896.8|2754
1611307460000|2021-01-22 09:24:20|897.2|896.9|897.1|897|897.2|897|897.1|896.9|473
1611307470000|2021-01-22 09:24:30|897.2|896.9|897.2|896.9|897.2|897|896.9|896.8|897
1611307480000|2021-01-22 09:24:40|897.1|897|897.1|896.8|897.2|897|897.1|896.8|1600
1611307490000|2021-01-22 09:24:50|897|896.7|896.9|896.6|897|896.8|896.9|896.6|1791
1611307500000|2021-01-22 09:25:00|896.8|896.4|896.9|896.5|896.9|896.6|896.7|896.3|2569
1611307510000|2021-01-22 09:25:10|896.7|896.3|896.5|896.2|896.7|896.3|896.4|896.1|200
1611307520000|2021-01-22 09:25:20|896.3||896.3||896.3||896.3||0
1611307530000|2021-01-22 09:25:30|896.5|896.3|896.6|896.3|896.6|896.3|896.4|896.2|2292
1611307550000|2021-01-22 09:25:50|896.5||896.5||896.6||896.5||0
1611307560000|2021-01-22 09:26:00|896.4|896.2|896.3|896.1|896.5|896.4|896.3|896.1|2547
1611307570000|2021-01-22 09:26:10|896.4|896.2|896.5|896.2|896.5|896.2|896.4|896.2|0
1611307580000|2021-01-22 09:26:20|896.4||896.4||896.5||896.4||0
1611307590000|2021-01-22 09:26:30|896.3|896.1|896.3|896.1|896.4|896.2|896.2|896.1|159
1611307600000|2021-01-22 09:26:40|896.4|896.2|896.4|896.2|896.5|896.4|896.3|896.1|6701
1611307610000|2021-01-22 09:26:50|896.3|896.1|896.2|896.1|896.3|896.1|896.2|896.1|3233
1611307620000|2021-01-22 09:27:00|896.3|896.2|896.5|896.2|896.5|896.2|896.3|896.1|4063
1611307630000|2021-01-22 09:27:10|896.4|896.1|896.6|896.2|896.7|896.5|896.4|896.1|3453
1611307640000|2021-01-22 09:27:20|896.7|896.3|896.6|896.2|896.7|896.4|896.5|896.2|0
1611307660000|2021-01-22 09:27:40|896.7|896.3|896.7|896.4|896.7|896.4|896.5|896.3|1200
1611307670000|2021-01-22 09:27:50|896.9|896.5|897.2|896.9|897.4|897|896.9|896.5|2090
1611307680000|2021-01-22 09:28:00|897.1|896.8|896.9|896.7|897.2|896.9|896.7|896.4|5493
1611307690000|2021-01-22 09:28:10|897|896.8|896.9|896.7|897|896.9|896.9|896.7|0
1611307700000|2021-01-22 09:28:20|896.8|896.6|896.5|896.2|896.8|896.6|896.5|896.2|60
1611307710000|2021-01-22 09:28:30|896.6||896.7||896.7||896.6||0
1611307720000|2021-01-22 09:28:40|896.8||896.8||896.8||896.8||0
1611307730000|2021-01-22 09:28:50|896.7||896.7||896.7||896.7||0
1611307740000|2021-01-22 09:29:00|896.6|896.1|896.5|896.2|896.6|896.2|896.3|896.1|2161
1611307750000|2021-01-22 09:29:10|896.6||896.5||896.6||896.5||0
1611307760000|2021-01-22 09:29:20|896.6|896.3|896.5|896.3|896.6|896.3|896.5|896.3|1000
1611307770000|2021-01-22 09:29:30|896.4|896.2|896.7|896.3|896.9|896.5|896.3|896.1|15762
1611307780000|2021-01-22 09:29:40|896.8|896.4|896.8|896.5|897|896.7|896.8|896.4|2265
1611307790000|2021-01-22 09:29:50|896.9|896.6|897|896.7|897|896.7|896.8|896.6|1100
1611307800000|2021-01-22 09:30:00|896.9|896.5|896.5|896.3|897|896.8|896.5|896.3|4805
1611307810000|2021-01-22 09:30:10|896.4|896.1|896.4|896.1|896.5|896.2|896.4|896.1|558
1611307820000|2021-01-22 09:30:20|896.5|896.2|896.6|896.2|896.6|896.4|896.5|896.1|1666
1611307830000|2021-01-22 09:30:30|896.7|896.3|896.7|896.3|896.8|896.6|896.7|896.3|1449
1611307840000|2021-01-22 09:30:40|896.4|896.4|896.4|896.1|896.7|896.4|896.1|896|16329
1611307850000|2021-01-22 09:30:50|896.3|896.2|896.1|895.8|896.4|896.3|896.1|895.6|1443
1611307860000|2021-01-22 09:31:00|896|895.7|895.9|895.4|896|895.7|895.9|895.3|195
1611307870000|2021-01-22 09:31:10|896|895.5|896.3|896.1|896.3|896.1|896|895.5|3398
1611307880000|2021-01-22 09:31:20|896.4|896.2|896.3|896.1|896.7|896.4|896.3|896.1|3618
1611307890000|2021-01-22 09:31:30|896.2|896|896.4|896.1|896.7|896.3|896.2|895.9|500
1611307900000|2021-01-22 09:31:40|896.5|896|896.2|895.9|896.5|896.2|896.1|895.7|11399
1611307910000|2021-01-22 09:31:50|896.3|896|896.7|896.3|896.7|896.3|896.3|896|1290
1611307920000|2021-01-22 09:32:00|896.6|896.2|896.7|896.3|896.7|896.4|896.5|896.2|0
1611307930000|2021-01-22 09:32:10|896.6|896.2|896.5|896.2|896.6|896.3|896.3|896|2314
1611307940000|2021-01-22 09:32:20|896.6|896.3|896.4|896.2|896.7|896.5|896.4|896.2|1739
1611307950000|2021-01-22 09:32:30|896.5|896.3|896.6|896.3|896.6|896.5|896.5|896.3|1097
1611307960000|2021-01-22 09:32:40|896.7|896.4|896.9|896.5|896.9|896.5|896.6|896.3|3348
1611307970000|2021-01-22 09:32:50|897|896.6|897.1|896.7|897.2|896.9|897|896.6|22801
1611307980000|2021-01-22 09:33:00|897||897||897.1||897||0
1611307990000|2021-01-22 09:33:10|896.8|896.6|896.7|896.4|896.8|896.7|896.6|896.4|1187
1611308000000|2021-01-22 09:33:20|896.6|896.3|896.5|896.1|896.6|896.3|896.1|895.9|2933
1611308010000|2021-01-22 09:33:30|896.3|896|896.5|896.2|896.5|896.2|896.2|896|1043
1611308020000|2021-01-22 09:33:40||896.1||896.1||896.1||896|0
1611308030000|2021-01-22 09:33:50|896.6|896.2|896.6|896.4|896.8|896.5|896.6|896.2|149
1611308040000|2021-01-22 09:34:00|896.5||896.5||896.5||896.5||1123
1611308050000|2021-01-22 09:34:10|896.4|896.2|896|895.6|896.4|896.2|896|895.6|2078
1611308060000|2021-01-22 09:34:20|896.1|895.7|896.2|895.7|896.2|895.9|896.1|895.7|21
1611308070000|2021-01-22 09:34:30|896.1|895.8|896|895.7|896.1|895.8|895.9|895.7|29
1611308080000|2021-01-22 09:34:40|896.1|896|895.8|895.7|896.2|896|895.8|895.7|2527
1611308090000|2021-01-22 09:34:50|895.7|895.5|895.6|895.4|895.7|895.5|895.6|895.2|685
1611308100000|2021-01-22 09:35:00|895.5|895.3|895.5|895.1|895.6|895.3|895.5|895|3
1611308110000|2021-01-22 09:35:10|895.4|895|894.8|894.5|895.4|895.1|894.7|894.3|15340
1611308120000|2021-01-22 09:35:20|894.9|894.6|894.9|894.6|895.1|894.8|894.9|894.6|770
1611308130000|2021-01-22 09:35:30|895|894.9|894.9|894.6|895.1|895|894.9|894.6|11941
1611308140000|2021-01-22 09:35:40|895|894.7|894.9|894.6|895.1|894.8|894.9|894.6|0
1611308150000|2021-01-22 09:35:50|894.8|894.4|894.7|894.3|894.8|894.4|894.6|894.2|370
1611308160000|2021-01-22 09:36:00|894.6|894.4|894.6|894.2|894.7|894.5|894.6|894.1|2240
1611308170000|2021-01-22 09:36:10|894.7|894.3|894.6|894.3|894.7|894.4|894.6|894.3|0
1611308180000|2021-01-22 09:36:20|894.5|894.4|894.5|894.2|894.5|894.4|894.4|894.1|1148
1611308190000|2021-01-22 09:36:30|894.4|894.1|894.6|894.4|894.7|894.4|894.4|894.1|1661
1611308210000|2021-01-22 09:36:50|894.7|894.5|894.5|894.2|895|894.6|894.5|894.2|5752
1611308220000|2021-01-22 09:37:00|894.6|894.3|894.7|894.4|894.7|894.4|894.4|894.3|1340
1611308230000|2021-01-22 09:37:10|894.8|894.5|894.7|894.4|894.9|894.6|894.7|894.4|843
1611308240000|2021-01-22 09:37:20|894.6|894.3|894.5|894.3|894.6|894.3|894.5|894.2|0
1611308250000|2021-01-22 09:37:30|894.6|894.4|895.1|894.9|895.2|894.9|894.5|894.2|9471
1611308260000|2021-01-22 09:37:40|895.2|895|895.3|895.1|895.4|895.1|895.2|895|0
1611308270000|2021-01-22 09:37:50|895.1|895|895.5|895.2|895.5|895.2|895|894.7|1563
1611308280000|2021-01-22 09:38:00|895.4|895.1|895.4|895.1|895.4|895.2|895|894.7|10637
1611308290000|2021-01-22 09:38:10|895.3|895.2|895.4|895.2|895.5|895.2|895.3|895.1|1076
1611308300000|2021-01-22 09:38:20|895.5|895.3|895.9|895.7|896|895.9|895.5|895.3|11464
1611308310000|2021-01-22 09:38:30|896|895.8|896|895.6|896.5|896.1|896|895.6|5438
1611308320000|2021-01-22 09:38:40|895.9|895.5|895.4|895|895.9|895.5|895.4|895|611
1611308330000|2021-01-22 09:38:50|895.6|895.1|895.4|895.1|895.6|895.4|895.4|895|945
1611308340000|2021-01-22 09:39:00||895||895.1||895.1||895|500
1611308360000|2021-01-22 09:39:20|895.5|895.2|895.4|895.1|895.6|895.2|895.4|895.1|0
1611308370000|2021-01-22 09:39:30|895.5|895.2|895.8|895.4|895.8|895.4|895.2|895.1|3693
1611308380000|2021-01-22 09:39:40|896|895.5|896|895.8|896|895.8|896|895.5|2022
1611308390000|2021-01-22 09:39:50|896.2|896.1|896.8|896.4|896.9|896.4|896|895.8|37366
1611308400000|2021-01-22 09:40:00|896.9|896.5|896.5|896.3|897|896.6|896.4|896.3|6390
1611308410000|2021-01-22 09:40:10|896.4|896.2|896.5|896.2|896.5|896.2|896.3|896.1|830
1611308420000|2021-01-22 09:40:20|896.4|896.3|897.3|897|897.4|897.2|896.3|896.3|30073
1611308430000|2021-01-22 09:40:30|897.2|896.8|897.8|897.5|897.9|897.5|897.1|896.8|6069
1611308440000|2021-01-22 09:40:40|897.7|897.4|897.6|897.5|897.7|897.5|897.5|897.4|1420
1611308450000|2021-01-22 09:40:50|897.7|897.4|897.2|897|897.7|897.4|897.2|897|5623
1611308460000|2021-01-22 09:41:00|897.1|896.8|896.6|896.3|897.1|896.8|896.5|896.2|4569
1611308470000|2021-01-22 09:41:10|896.5|896.2|896.5|896.2|896.5|896.2|896.4|896.1|657
1611308480000|2021-01-22 09:41:20||896.1||896.1||896.1||896.1|0
1611308490000|2021-01-22 09:41:30|896.6|896|896.5|896.2|896.6|896.3|896.5|896|245
1611308500000|2021-01-22 09:41:40|896.4|896.3|896.3|896.1|896.5|896.3|896.2|896|1163
1611308510000|2021-01-22 09:41:50||896||896||896||896|0
1611308520000|2021-01-22 09:42:00|896.2|895.9|896|895.7|896.3|895.9|896|895.6|657
1611308530000|2021-01-22 09:42:10|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.4|0
1611308550000|2021-01-22 09:42:30|895.7|895.5|895.4|895.1|895.7|895.6|895.4|895|1044
1611308560000|2021-01-22 09:42:40|895.3|895|895.4|895.1|895.4|895.1|895.3|895|0
1611308580000|2021-01-22 09:43:00|895.3|895|895.4|895.1|895.4|895.1|895.3|895|1750
1611308590000|2021-01-22 09:43:10|895.3|895|895.3|895|895.3|895|895.3|895|0
1611308600000|2021-01-22 09:43:20|895.4|895.1|895.3|895|895.4|895.1|895.3|895|0
1611308610000|2021-01-22 09:43:30|895.2|894.9|895.1|894.8|895.2|894.9|895.1|894.8|1670
1611308620000|2021-01-22 09:43:40|895|894.7|894.6|894.3|895|894.8|894.6|894.3|7120
1611308640000|2021-01-22 09:44:00|894.7|894.4|894.6|894.4|894.7|894.4|894.5|894.4|692
1611308650000|2021-01-22 09:44:10|894.7|894.3|894.4|894.3|894.7|894.3|894.4|894.3|2285
1611308660000|2021-01-22 09:44:20|894.6|894.4|894.4|894.3|894.6|894.4|894.4|894.3|2519
1611308670000|2021-01-22 09:44:30|894.6|894.4|895.1|894.6|895.1|894.6|894.6|894.3|2225
1611308680000|2021-01-22 09:44:40|895|894.7|894.5|894.3|895|894.7|894.2|894.1|5320
1611308690000|2021-01-22 09:44:50|894.4|894.2|893.7|893.3|894.6|894.5|893.3|893|28070
1611308700000|2021-01-22 09:45:00|893.6|893.2|893.3|893.1|893.8|893.5|893.3|893.1|1147
1611308710000|2021-01-22 09:45:10|893.1|893|892.4|892|893.6|893.3|892.2|892|35010
1611308720000|2021-01-22 09:45:20|892.3|892.1|892.4|892.1|892.5|892.3|892.2|892|2327
1611308730000|2021-01-22 09:45:30|892.5|892.2|892.5|892.2|892.5|892.4|892.4|892.1|2100
1611308740000|2021-01-22 09:45:40|892.4|892.1|892.5|892.3|892.5|892.3|891.8|891.4|30984
1611308750000|2021-01-22 09:45:50|892.7|892.4|893.4|892.9|893.5|893.2|892.7|892.4|9642
1611308760000|2021-01-22 09:46:00|893.3|892.8|893.2|892.9|893.4|892.9|893.2|892.8|3378
1611308770000|2021-01-22 09:46:10|893.1|892.8|893.2|892.8|893.3|893|892.9|892.8|2315
1611308780000|2021-01-22 09:46:20|893.1|892.9|892.9|892.8|893.3|893.2|892.8|892.7|3126
1611308790000|2021-01-22 09:46:30|893|892.9|892.8|892.7|893|892.9|892.8|892.7|6896
1611308800000|2021-01-22 09:46:40|892.7|892.6|892.8|892.5|892.8|892.6|892.7|892.4|816
1611308810000|2021-01-22 09:46:50|892.7|892.3|892.7|892.3|892.7|892.3|892.7|892.1|6000
1611308820000|2021-01-22 09:47:00|892.9|892.4|892.7|892.3|893|892.5|892.7|892.3|337
1611308830000|2021-01-22 09:47:10|892.8|892.4|893|892.7|893|892.7|892.8|892.4|612
1611308840000|2021-01-22 09:47:20|892.9|892.6|892.8|892.5|893|892.6|892.8|892.5|0
1611308850000|2021-01-22 09:47:30|892.9|892.6|892.9|892.7|892.9|892.7|892.8|892.5|1761
1611308860000|2021-01-22 09:47:40|893|892.8|893|892.6|893.2|892.9|892.8|892.5|7902
1611308870000|2021-01-22 09:47:50|892.9|892.5|893.4|893|893.4|893|892.8|892.4|714
1611308880000|2021-01-22 09:48:00|893.3|892.9|893.2|893|893.3|893|893.1|892.8|0
1611308890000|2021-01-22 09:48:10|893.3|893.1|893.5|893.2|893.6|893.3|893.3|893.1|572
1611308900000|2021-01-22 09:48:20|893.4|893.1|893.3|893|893.4|893.1|893.3|893|0
1611308910000|2021-01-22 09:48:30|893.4|893.1|893|892.6|893.5|893.3|893|892.6|100
1611308920000|2021-01-22 09:48:40|893.1|892.7|893.7|893.4|893.7|893.4|893|892.7|2083
1611308930000|2021-01-22 09:48:50|893.8|893.3|893.8|893.4|893.9|893.5|893.8|893.3|0
1611308940000|2021-01-22 09:49:00|893.7|893.3|893.8|893.6|893.8|893.6|893.3|892.9|5607
1611308950000|2021-01-22 09:49:10|893.7|893.5|893.3|892.9|893.7|893.5|893.3|892.9|1177
1611308960000|2021-01-22 09:49:20|893.2|892.7|893.1|892.6|893.2|892.7|893.1|892.6|560
1611308980000|2021-01-22 09:49:40|893.2|892.7|893.3|893|893.3|893|893.1|892.7|0
1611308990000|2021-01-22 09:49:50|893.4|893.1|893.3|893.1|893.4|893.3|893.2|893|4449
1611309000000|2021-01-22 09:50:00|893.4|893.2|893.3|893.1|893.4|893.2|893.2|893.1|620
1611309010000|2021-01-22 09:50:10|893.2||893.3||893.3||893.2||0
1611309020000|2021-01-22 09:50:20|893.4|893.2|893.1|893|893.4|893.2|893.1|893|2269
1611309030000|2021-01-22 09:50:30|893|892.9|893|892.6|893.3|893.1|892.9|892.6|3287
1611309040000|2021-01-22 09:50:40|893.1|892.7|893.2|892.9|893.3|893|892.9|892.6|2051
1611309050000|2021-01-22 09:50:50|893.3|893|893.2|892.8|893.3|893.1|893.1|892.8|600
1611309060000|2021-01-22 09:51:00|893.1|892.9|893|892.8|893.2|893.1|893|892.7|1499
1611309070000|2021-01-22 09:51:10|893.2|892.9|893.1|892.9|893.2|893.1|893.1|892.9|1886
1611309080000|2021-01-22 09:51:20|893|892.8|892.8|892.7|893|892.8|892.8|892.7|3312
1611309090000|2021-01-22 09:51:30|892.7|892.5|892.6|892.3|892.7|892.5|892.5|892.2|2025
1611309100000|2021-01-22 09:51:40|892.9|892.2|892.2|891.9|892.9|892.6|892.2|891.9|17321
1611309110000|2021-01-22 09:51:50|892.3|892|892.4|892.1|892.5|892.2|892.2|891.9|5506
1611309120000|2021-01-22 09:52:00|892.3|892.2|893.1|892.8|893.1|892.8|892.2|892.1|12277
1611309130000|2021-01-22 09:52:10|893|892.7|892.9|892.5|893|892.7|892.9|892.4|1213
1611309140000|2021-01-22 09:52:20|892.8|892.6|892.7|892.4|892.8|892.6|892.6|892.4|2890
1611309150000|2021-01-22 09:52:30|892.8|892.5|893.5|893.1|893.6|893.1|892.8|892.5|63
1611309160000|2021-01-22 09:52:40||893||893||893||893|0
1611309170000|2021-01-22 09:52:50|893.4|892.9|893.3|892.9|893.4|893|893.3|892.8|400
1611309180000|2021-01-22 09:53:00|893.2|893|893.3|892.9|893.3|893|893.1|892.8|0
1611309190000|2021-01-22 09:53:10|893.2|892.8|893.3|893.1|893.3|893.1|893.1|892.8|20
1611309200000|2021-01-22 09:53:20|893.2|893|893.7|893.3|894|893.7|893.2|893|3869
1611309210000|2021-01-22 09:53:30|893.6|893.4|893.8|893.5|894|893.7|893.6|893.4|6200
1611309220000|2021-01-22 09:53:40||893.6||893.7||893.7||893.5|0
1611309230000|2021-01-22 09:53:50|893.9|893.8|894.2|893.9|894.2|894|893.9|893.8|3252
1611309240000|2021-01-22 09:54:00|894.1|893.8|893.9|893.6|894.2|893.8|893.8|893.5|2220
1611309250000|2021-01-22 09:54:10|894|893.7|894.2|893.9|894.2|893.9|893.9|893.7|335
1611309260000|2021-01-22 09:54:20|894.3|894|895|894.5|895.1|894.7|894.3|894|1838
1611309280000|2021-01-22 09:54:40|894.9|895|894.8|894.6|895.1|895|894.8|894.6|21548
1611309290000|2021-01-22 09:54:50|894.9|894.7|895.1|894.8|895.2|894.9|894.9|894.7|1571
1611309300000|2021-01-22 09:55:00|895|894.7|894.5|894.3|895|894.9|894.5|894.3|2655
1611309310000|2021-01-22 09:55:10|894.6|894.4|894.9|894.5|894.9|894.5|894.5|894.4|3446
1611309320000|2021-01-22 09:55:20|894.8|894.6|894.8|894.5|894.8|894.6|894.8|894.4|1999
1611309330000|2021-01-22 09:55:30|894.5|894.4|894|893.7|894.5|894.4|893.7|893.4|49787
1611309340000|2021-01-22 09:55:40|893.9|893.6|893.6|893.3|893.9|893.6|893.6|893.2|1077
1611309350000|2021-01-22 09:55:50|893.7|893.4|894|893.8|894.3|894.2|893.7|893.3|16072
1611309360000|2021-01-22 09:56:00|893.9|893.7|893.9|893.7|894|893.7|893.9|893.5|639
1611309370000|2021-01-22 09:56:10|894|893.8|894.2|893.9|894.4|894.1|894|893.8|3440
1611309380000|2021-01-22 09:56:20||893.8||893.8||893.8||893.8|0
1611309390000|2021-01-22 09:56:30|894.1|893.7|894.3|894|894.3|894|894|893.7|1171
1611309400000|2021-01-22 09:56:40|894.4|894.1|894.8|894.5|894.8|894.5|894.4|894.1|1163
1611309410000|2021-01-22 09:56:50|894.7|894.3|894.6|894.2|894.7|894.5|894.3|894|3119
1611309420000|2021-01-22 09:57:00|894.5|894.3|894.6|894.4|894.6|894.4|894.5|894.3|1039
1611309430000|2021-01-22 09:57:10|894.5|894.2|894.6|894.3|894.9|894.7|894.4|894|12820
1611309440000|2021-01-22 09:57:20|894.7|894.2|894.8|894.4|894.9|894.4|894.7|894.2|0
1611309450000|2021-01-22 09:57:30|894.7|894.5|895|894.6|895.1|894.7|894.7|894.5|0
1611309460000|2021-01-22 09:57:40|895.1|894.7|896.9|896.6|896.9|896.6|895.1|894.7|12478
1611309470000|2021-01-22 09:57:50|896.8|896.5|896.4|896|896.8|896.5|896.4|895.9|1400
1611309480000|2021-01-22 09:58:00|896.3|895.9|896|895.6|896.3|895.9|895.8|895.5|980
1611309490000|2021-01-22 09:58:10|895.9|895.7|896.1|895.8|896.1|895.8|895.9|895.7|1742
1611309500000|2021-01-22 09:58:20|896|895.7|895.6|895.2|896|895.8|895.6|895.2|1718
1611309510000|2021-01-22 09:58:30|895.5|895.1|895.3|894.9|895.5|895.1|895.2|894.8|300
1611309520000|2021-01-22 09:58:40|895.2||895.2||895.3||895.2||0
1611309530000|2021-01-22 09:58:50|895.1|894.8|894.6|894.2|895.2|894.9|894.6|894.2|2918
1611309540000|2021-01-22 09:59:00|894.7|894.3|894.8|894.5|894.9|894.7|894.6|894.3|1097
1611309550000|2021-01-22 09:59:10|894.7|894.4|894.7|894.4|894.9|894.7|894.7|894.4|4910
1611309560000|2021-01-22 09:59:20|894.6|894.3|894.3|894.1|894.7|894.4|894|893.9|18888
1611309570000|2021-01-22 09:59:30|894.2|894|894.2|894|894.4|894.1|894|893.7|2983
1611309580000|2021-01-22 09:59:40|894.1|893.9|894.1|893.9|894.2|893.9|894.1|893.9|0
1611309590000|2021-01-22 09:59:50|894|894|893.9|893.6|894.1|894|893.9|893.5|1651
1611309600000|2021-01-22 10:00:00|894.1|893.7|894|893.8|894.5|894.1|894|893.7|2397
1611309610000|2021-01-22 10:00:10|893.9|893.7|893.9|893.5|893.9|893.7|893.7|893.4|0
1611309630000|2021-01-22 10:00:30|894|893.6|894|893.7|894.2|893.9|893.9|893.6|1219
1611309640000|2021-01-22 10:00:40|894.2|893.8|894.4|893.9|894.4|893.9|894.2|893.8|34
1611309650000|2021-01-22 10:00:50|894.3|893.7|894|893.7|894.3|893.8|894|893.5|0
1611309660000|2021-01-22 10:01:00|894.1|893.8|894.1|893.7|894.1|893.8|894|893.6|0
1611309670000|2021-01-22 10:01:10|894|893.6|893.8|893.4|894.1|893.8|893.5|893.3|8741
1611309680000|2021-01-22 10:01:20|893.9|893.5|894.4|894|894.4|894|893.8|893.5|3067
1611309700000|2021-01-22 10:01:40|894.3|894.1|894|893.7|894.3|894.1|894|893.7|200
1611309710000|2021-01-22 10:01:50|894.1|893.8|894.2|893.8|894.2|893.8|894|893.6|2605
1611309720000|2021-01-22 10:02:00|894.3|893.9|894.9|894.5|895|894.6|894.3|893.9|1496
1611309730000|2021-01-22 10:02:10||894.6||894.5||894.6||894.4|0
1611309740000|2021-01-22 10:02:20||894.6||894.5||894.6||894.5|0
1611309760000|2021-01-22 10:02:40||894.6||894.5||894.6||894.5|0
1611309770000|2021-01-22 10:02:50||894.6||894.6||894.6||894.5|0
1611309780000|2021-01-22 10:03:00|895|894.7|895.8|895.5|895.8|895.5|895|894.6|8363
1611309790000|2021-01-22 10:03:10|896|895.6|895.9|895.5|896.1|895.7|895.5|895.2|7946
1611309800000|2021-01-22 10:03:20|896|895.6|895.9|895.6|896.3|896|895.9|895.6|5658
1611309810000|2021-01-22 10:03:30|896|895.7|896|895.7|896|895.7|896|895.7|0
1611309820000|2021-01-22 10:03:40|895.9|895.8|896.1|896|896.3|896|895.9|895.8|428
1611309830000|2021-01-22 10:03:50|896.2|896.1|896.5|896.3|896.8|896.5|896.1|896|3930
1611309840000|2021-01-22 10:04:00|896.6|896.4|896.7|896.4|896.7|896.4|896.5|896.3|0
1611309850000|2021-01-22 10:04:10|896.8|896.5|896.7|896.4|897|896.6|896.7|896.3|600
1611309860000|2021-01-22 10:04:20|896.8|896.5|896.6|896.3|896.9|896.5|896.4|896.3|3648
1611309870000|2021-01-22 10:04:30|896.7|896.4|897.1|896.8|897.6|897.4|896.7|896.4|65556
1611309880000|2021-01-22 10:04:40|897|896.6|897.2|896.9|897.6|897.4|896.8|896.6|16813
1611309890000|2021-01-22 10:04:50|897.4|897|897.2|897|897.4|897.1|897|896.7|3006
1611309900000|2021-01-22 10:05:00|897.1|896.8|896.9|896.7|897.1|896.8|896.9|896.7|500
1611309910000|2021-01-22 10:05:10|897|896.8|896.9|896.7|897|896.8|896.9|896.7|578
1611309920000|2021-01-22 10:05:20|897|896.6|896.9|896.6|897|896.7|896.8|896.6|558
1611309930000|2021-01-22 10:05:30|896.6|896.4|896.7|896.2|896.7|896.4|896.4|896.1|3085
1611309940000|2021-01-22 10:05:40|896.8|896.3|897.1|896.9|897.2|896.9|896.8|896.3|3321
1611309950000|2021-01-22 10:05:50|896.9|896.7|897.1|896.6|897.1|896.7|896.8|896.5|669
1611309960000|2021-01-22 10:06:00|897.2|896.7|897.5|897.2|897.5|897.2|897.2|896.7|454
1611309970000|2021-01-22 10:06:10|897.7|897.3|898.3|898|898.3|898|897.7|897.3|1642
1611309980000|2021-01-22 10:06:20|898.4|897.8|898|897.6|898.4|897.8|898|897.6|600
1611309990000|2021-01-22 10:06:30|897.9|897.7|896.4|896.1|897.9|897.8|896.3|896|11173
1611310000000|2021-01-22 10:06:40|896.5|896.2|896.2|895.8|896.5|896.2|896.1|895.8|3072
1611310010000|2021-01-22 10:06:50|896.1|895.7|895.7|895.5|896.1|895.8|895.7|895.4|0
1611310020000|2021-01-22 10:07:00|895.8|895.6|896|895.4|896|895.7|895.8|895.4|167
1611310030000|2021-01-22 10:07:10|896.1|895.5|896|895.7|896.1|895.9|896|895.5|1700
1611310040000|2021-01-22 10:07:20|896.1|895.6|896|895.6|896.1|895.9|895.8|895.5|570
1611310050000|2021-01-22 10:07:30|896.1|895.7|896.2|895.8|896.2|896|896.1|895.7|1841
1611310060000|2021-01-22 10:07:40|896.4|895.9|897|896.6|897|896.6|896.4|895.9|1693
1611310070000|2021-01-22 10:07:50|896.9|896.5|896.8|896.3|896.9|896.6|896.8|896.3|0
1611310080000|2021-01-22 10:08:00|896.7|896.2|897.2|896.9|897.3|897|896.4|896.1|3708
1611310090000|2021-01-22 10:08:10|897.3|897|897|896.8|897.3|897|896.9|896.6|1533
1611310100000|2021-01-22 10:08:20|897.2|896.9|897.2|896.8|897.3|897|897.2|896.8|200
1611310110000|2021-01-22 10:08:30|897.3|896.9|897.3|897|897.3|897|897.1|896.8|3000
1611310120000|2021-01-22 10:08:40|897.4|897.1|898.1|897.7|898.2|897.9|897.4|897.1|9659
1611310130000|2021-01-22 10:08:50|898.2|897.8|898.2|898|898.3|898|898.2|897.7|600
1611310140000|2021-01-22 10:09:00|898.1|897.9|898|897.7|898.2|897.9|898|897.7|791
1611310150000|2021-01-22 10:09:10|898.1|897.8|898.1|897.7|898.6|898.3|898|897.7|9448
1611310160000|2021-01-22 10:09:20|898|897.6|898.1|897.8|898.1|897.9|897.9|897.5|1843
1611310170000|2021-01-22 10:09:30|898.2|897.9|898.6|898.3|898.7|898.4|898.2|897.9|1755
1611310180000|2021-01-22 10:09:40|898.5|898.2|898.1|897.8|898.5|898.2|898.1|897.7|3640
1611310190000|2021-01-22 10:09:50|898.2|897.9|898.2|897.9|898.2|898|898.1|897.8|837
1611310200000|2021-01-22 10:10:00|898.3|898|898.1|897.9|898.5|898.2|898.1|897.7|3314
1611310210000|2021-01-22 10:10:10|898|897.7|898.2|897.9|898.3|898|897.9|897.7|1716
1611310220000|2021-01-22 10:10:20|898.3|898|897.9|897.7|898.3|898|897.9|897.6|416
1611310230000|2021-01-22 10:10:30|898|897.8|898.4|898.1|898.6|898.3|898|897.8|1079
1611310240000|2021-01-22 10:10:40|898.5|898.2|898.6|898.3|898.6|898.4|898.4|898.1|125
1611310250000|2021-01-22 10:10:50|898.7|898.2|898.6|898.3|898.7|898.4|898.6|898.2|1484
1611310260000|2021-01-22 10:11:00|898.7|898.4|898.9|898.7|899.3|898.9|898.7|898.3|11859
1611310270000|2021-01-22 10:11:10|899|898.8|899.2|899|899.2|899|898.9|898.6|3315
1611310280000|2021-01-22 10:11:20|899.3|899.1|899.2|898.9|899.3|899.1|899|898.7|13709
1611310290000|2021-01-22 10:11:30|899.1|899|899.2|898.9|899.2|899|899.1|898.9|0
1611310300000|2021-01-22 10:11:40|899.1|899|899.6|899.2|899.8|899.4|899.1|899|1775
1611310310000|2021-01-22 10:11:50|899.7|899.3|899.7|899.5|899.8|899.6|899.6|899.3|1647
1611310320000|2021-01-22 10:12:00|899.6|899.4|899.7|899.6|899.7|899.6|899.6|899.4|0
1611310330000|2021-01-22 10:12:10|899.8|899.7|899.8|899.6|899.8|899.7|899.8|899.6|714
1611310340000|2021-01-22 10:12:20|899.7|899.5|899.7|899.4|899.7|899.5|899.5|899.3|3841
1611310350000|2021-01-22 10:12:30|899.6|899.5|899.7|899.4|899.7|899.6|899.6|899.3|0
1611310360000|2021-01-22 10:12:40||899.5||899.5||899.6||899.5|0
1611310370000|2021-01-22 10:12:50|899.8|899.4|900.2|899.9|900.3|900|899.8|899.4|2723
1611310380000|2021-01-22 10:13:00|900.1|900|899.9|899.7|900.1|900|899.9|899.6|400
1611310390000|2021-01-22 10:13:10|899.8|899.5|900.4|900|900.4|900|899.8|899.5|1753
1611310400000|2021-01-22 10:13:20|900.6|900.1|900.6|900.2|900.7|900.4|900.5|900.1|76
1611310410000|2021-01-22 10:13:30|900.7|900.3|900.6|900.3|900.7|900.4|900.6|900.3|0
1611310420000|2021-01-22 10:13:40|900.7|900.4|901.1|900.8|901.4|901.2|900.7|900.4|31394
1611310430000|2021-01-22 10:13:50|901|900.9|901.5|901.2|901.5|901.3|900.9|900.7|4402
1611310450000|2021-01-22 10:14:10|901.4|901.3|901.6|901.3|901.6|901.4|901.3|901.2|7503
1611310460000|2021-01-22 10:14:20|901.7|901.4|901.8|901.6|901.9|901.8|901.7|901.4|2100
1611310470000|2021-01-22 10:14:30|901.6|901.3|901.2|900.8|901.6|901.3|901.2|900.6|12960
1611310490000|2021-01-22 10:14:50|901.3|900.9|901.1|900.8|901.5|901.2|901.1|900.8|2795
1611310500000|2021-01-22 10:15:00|901.2|900.9|900.9|900.6|901.2|900.9|900.9|900.6|1399
1611310510000|2021-01-22 10:15:10|900.8|900.5|901.1|900.8|901.2|900.9|900.4|900|27037
1611310520000|2021-01-22 10:15:20|901.2|900.9|901.1|900.9|901.3|901|901.1|900.8|1676
1611310530000|2021-01-22 10:15:30|901.2|901|901.4|901|901.7|901.5|901.2|901|6901
1611310540000|2021-01-22 10:15:40|901.3|901.1|901.4|900.9|901.4|901.1|901.1|900.8|200
1611310550000|2021-01-22 10:15:50|901.3|901.1|901.3|901.1|901.3|901.2|901.2|901.1|0
1611310560000|2021-01-22 10:16:00|901.2|900.9|900.6|900.3|901.3|900.9|900.6|900.3|229
1611310570000|2021-01-22 10:16:10|900.5|900.4|900.8|900.4|900.8|900.6|900.5|900.3|1150
1611310590000|2021-01-22 10:16:30|900.7|900.3|900.7|900.3|900.8|900.3|900.7|900.2|0
1611310600000|2021-01-22 10:16:40|900.6|900.4|900.7|900.4|900.7|900.4|900.6|900.4|0
1611310610000|2021-01-22 10:16:50|900.8|900.7|901.3|900.9|901.4|901.1|900.7|900.4|2715
1611310620000|2021-01-22 10:17:00|901.4|901|901.4|901.1|901.4|901.1|901.4|901|134
1611310630000|2021-01-22 10:17:10|901.6|901.2|901.5|901.3|901.6|901.4|901.5|901.2|781
1611310640000|2021-01-22 10:17:20|901.6||901.5||901.6||901.5||0
1611310650000|2021-01-22 10:17:30|901.4|901.2|901.8|901.6|901.9|901.6|901.3|900.9|3196
1611310660000|2021-01-22 10:17:40|901.7|901.5|901.5|901.1|901.7|901.5|901.5|901.1|700
1611310670000|2021-01-22 10:17:50|901.4|901|901.5|901.1|901.5|901.2|901.3|900.9|174
1611310680000|2021-01-22 10:18:00|901.6|901.2|901.7|901.3|901.7|901.3|901.6|901.2|0
1611310690000|2021-01-22 10:18:10|901.8||901.7||901.8||901.7||0
1611310700000|2021-01-22 10:18:20|901.6||901.6||901.6||901.6||0
1611310710000|2021-01-22 10:18:30|901.7|901.4|901.2|900.8|901.8|901.6|901.2|900.8|2643
1611310720000|2021-01-22 10:18:40||900.9||900.9||900.9||900.8|0
1611310730000|2021-01-22 10:18:50|901.3|900.8|901.5|901.1|901.5|901.1|901.3|900.8|2180
1611310750000|2021-01-22 10:19:10|901.6|901.2|901.7|901.3|901.7|901.3|901.6|901.2|146
1611310760000|2021-01-22 10:19:20||901.2||901.3||901.3||901.2|0
1611310770000|2021-01-22 10:19:30|901.6|901.2|901.5|901.3|901.6|901.4|901.3|901.1|1805
1611310780000|2021-01-22 10:19:40|901.4|901.2|901.4|901.2|901.4|901.2|901.3|901.2|336
1611310790000|2021-01-22 10:19:50|901.3|901|901.3|901.1|901.3|901.1|901.2|900.9|601
1611310800000|2021-01-22 10:20:00|901.2|901|901.4|901.2|901.4|901.3|900.8|900.6|6495
1611310810000|2021-01-22 10:20:10||901.1||901.2||901.2||901.1|0
1611310820000|2021-01-22 10:20:20|901.5|901.3|901.5|901.3|901.7|901.4|901.5|901.3|1417
1611310830000|2021-01-22 10:20:30|901.7|901.4|901.7|901.3|901.7|901.5|901.7|901.3|111
1611310840000|2021-01-22 10:20:40|901.9|901.4|901.9|901.6|901.9|901.7|901.8|901.4|52
1611310850000|2021-01-22 10:20:50||901.7||901.7||901.7||901.7|0
1611310860000|2021-01-22 10:21:00|901.8|901.6|901.6|901.3|901.9|901.7|901.6|901.1|46
1611310870000|2021-01-22 10:21:10||901.4||901.4||901.4||901.4|0
1611310880000|2021-01-22 10:21:20|901.5|901.3|901.4|901.1|901.5|901.3|901.4|901|677
1611310890000|2021-01-22 10:21:30|901.5||901.5||901.5||901.4||0
1611310900000|2021-01-22 10:21:40|901.6|901.2|901.6|901.3|901.7|901.5|901.6|901.2|2715
1611310910000|2021-01-22 10:21:50|901.7|901.4|901.5|901.3|901.7|901.5|901.5|901.2|1536
1611310920000|2021-01-22 10:22:00|901.4|901.2|901.6|901.3|901.6|901.5|901.4|901|732
1611310930000|2021-01-22 10:22:10|901.5|901.4|901.6|901.4|901.6|901.4|901.5|901.3|600
1611310940000|2021-01-22 10:22:20|901.7|901.5|901.9|901.6|901.9|901.6|901.6|901.4|1757
1611310950000|2021-01-22 10:22:30|902|901.7|902.7|902.4|902.8|902.4|902|901.7|10136
1611310960000|2021-01-22 10:22:40|902.6|902.3|902.5|902.2|902.6|902.3|902.4|902.2|0
1611310980000|2021-01-22 10:23:00|902.6|902.3|902.5|902.3|902.9|902.6|902.5|902.2|916
1611310990000|2021-01-22 10:23:10|902.4|902.2|902.3|901.9|902.6|902.3|902.3|901.9|358
1611311000000|2021-01-22 10:23:20||902||901.8||902||901.8|0
1611311040000|2021-01-22 10:24:00|902.2|901.7|901.9|901.5|902.2|901.7|901.9|901.5|932
1611311050000|2021-01-22 10:24:10|902|901.4|902.1|901.8|902.1|901.9|902|901.4|140
1611311060000|2021-01-22 10:24:20|902.2|901.9|902.3|902|902.3|902|902.1|901.9|0
1611311070000|2021-01-22 10:24:30|902.4|902.1|902.1|901.8|902.7|902.3|902.1|901.8|23709
1611311080000|2021-01-22 10:24:40|902.2|901.9|902.2|901.9|902.2|902.1|902.2|901.9|220
1611311090000|2021-01-22 10:24:50||902||902||902||901.9|173
1611311100000|2021-01-22 10:25:00|902.3|902.1|902.9|902.7|903|902.7|902.3|902.1|600
1611311110000|2021-01-22 10:25:10|903|902.8|903|902.7|903.1|902.8|903|902.7|1500
1611311120000|2021-01-22 10:25:20|902.9|902.5|902.8|902.5|902.9|902.6|902.5|902.3|5233
1611311130000|2021-01-22 10:25:30|902.7|902.3|902.4|902.1|902.7|902.3|902.4|902|262
1611311140000|2021-01-22 10:25:40|902.5|902.2|902.8|902.4|902.8|902.4|902.4|902.1|1590
1611311150000|2021-01-22 10:25:50|902.9|902.5|902.8|902.6|902.9|902.6|902.8|902.5|17
1611311160000|2021-01-22 10:26:00|902.7|902.4|902.8|902.4|902.9|902.6|902.7|902.4|785
1611311180000|2021-01-22 10:26:20||902.3||902.3||902.4||902.3|0
1611311190000|2021-01-22 10:26:30|902.7|902.2|902.6|902.2|902.7|902.2|902.6|902.1|0
1611311210000|2021-01-22 10:26:50|902.5|902.1|902.2|901.8|902.5|902.1|901.9|901.4|2603
1611311220000|2021-01-22 10:27:00|902.3|901.9|902.3|901.9|902.3|901.9|902.3|901.8|0
1611311230000|2021-01-22 10:27:10|902.4|902|902.2|901.8|902.5|902.2|902.2|901.8|2555
1611311240000|2021-01-22 10:27:20||901.9||901.9||901.9||901.9|0
1611311250000|2021-01-22 10:27:30|902.1|901.8|901.7|901.4|902.1|901.8|901.6|901.1|1634
1611311260000|2021-01-22 10:27:40|901.8|901.5|902.1|901.8|902.1|901.8|901.8|901.5|163
1611311270000|2021-01-22 10:27:50|902|901.7|902|901.7|902.1|901.8|902|901.6|1719
1611311280000|2021-01-22 10:28:00|902.1|901.8|901.7|901.2|902.2|901.8|901.5|901.2|1815
1611311290000|2021-01-22 10:28:10|901.6|901.1|901.7|901.5|901.8|901.6|901.4|901.1|9428
1611311300000|2021-01-22 10:28:20|901.8|901.6|901.5|901.2|901.8|901.6|901.5|901.2|911
1611311310000|2021-01-22 10:28:30|901.4|901.1|901.3|901|901.4|901.1|901.2|901|902
1611311320000|2021-01-22 10:28:40|901.4|901.1|901.5|901.2|901.6|901.3|901.4|901.1|0
1611311330000|2021-01-22 10:28:50||901.1||901||901.1||901|0
1611311340000|2021-01-22 10:29:00|901.4|901.1|901.6|901.2|901.8|901.6|901.3|901.1|6245
1611311350000|2021-01-22 10:29:10|901.5|901.1|900.9|900.5|901.5|901.1|900.9|900.4|2002
1611311360000|2021-01-22 10:29:20|901|900.4|901.3|900.9|901.4|901.1|901|900.3|2271
1611311370000|2021-01-22 10:29:30||901||901||901.1||900.9|0
1611311380000|2021-01-22 10:29:40|901.2|900.9|901.3|901|901.3|901.1|901.2|900.9|316
1611311390000|2021-01-22 10:29:50|901.4|901.1|901.5|901.2|901.6|901.4|901.4|901.1|3245
1611311400000|2021-01-22 10:30:00|901.6|901.3|901.5|901.1|901.8|901.6|901.4|901.1|2463
1611311410000|2021-01-22 10:30:10|901.4|901|901.5|901.2|901.5|901.2|901.3|901|0
1611311420000|2021-01-22 10:30:20|901.7|901.3|901.7|901.3|901.7|901.3|901.6|901.3|0
1611311430000|2021-01-22 10:30:30|901.6|901.2|901.5|901.3|901.6|901.3|901.4|901.2|0
1611311440000|2021-01-22 10:30:40|901.4|901.2|901.3|900.9|901.4|901.2|901.1|900.8|1122
1611311450000|2021-01-22 10:30:50|901.4|901|901.5|901|901.5|901|901.4|901|0
1611311460000|2021-01-22 10:31:00|901.1|901.1|901.2|901|901.5|901.1|901.1|900.8|660
1611311470000|2021-01-22 10:31:10|901.1|900.8|901|900.8|901.1|900.8|900.6|900.4|6095
1611311480000|2021-01-22 10:31:20|901.1|900.7|901|900.8|901.1|901|901|900.7|516
1611311490000|2021-01-22 10:31:30|900.9|900.9|901.1|900.9|901.1|900.9|900.9|900.9|143
1611311500000|2021-01-22 10:31:40|900.9|900.8|901|900.8|901|900.8|900.8|900.7|1557
1611311510000|2021-01-22 10:31:50|901.1|900.9|901|900.8|901.1|901|901|900.8|0
1611311520000|2021-01-22 10:32:00|901.1|900.9|901.5|901.1|901.5|901.1|901.1|900.9|2233
1611311530000|2021-01-22 10:32:10|901.4|901.2|901.4|901.2|901.5|901.3|901.4|901.1|0
1611311540000|2021-01-22 10:32:20|901.5|901.3|901.4|901.2|901.5|901.3|901.4|901.2|129
1611311550000|2021-01-22 10:32:30|901.3|901.1|901.2|900.9|901.3|901.1|901|900.8|2924
1611311560000|2021-01-22 10:32:40|901.3|901|901.4|901.1|901.6|901.3|901.3|901|1800
1611311570000|2021-01-22 10:32:50||901.2||901.2||901.2||901.2|0
1611311590000|2021-01-22 10:33:10|901.3||901.4||901.4||901.3||0
1611311600000|2021-01-22 10:33:20|901.3|901.1|901.4|901.1|901.4|901.2|901.3|901.1|1657
1611311610000|2021-01-22 10:33:30||901.2||901.2||901.3||901.2|0
1611311620000|2021-01-22 10:33:40|901.3|901.3|901.2|901.1|901.3|901.3|901.2|901.1|4
1611311630000|2021-01-22 10:33:50|901.1|900.9|901.1|900.8|901.2|900.9|901.1|900.7|184
1611311640000|2021-01-22 10:34:00|901.2|900.9|901.2|901|901.2|901|901.2|900.9|0
1611311650000|2021-01-22 10:34:10|901.1|900.9|901.1|900.9|901.1|900.9|901.1|900.9|0
1611311660000|2021-01-22 10:34:20|901.2|901|901.3|901.2|901.4|901.3|901.2|901|1665
1611311670000|2021-01-22 10:34:30|901.4||901.4||901.4||901.3||1791
1611311680000|2021-01-22 10:34:40|901.3|901|901.3|901.1|901.4|901.1|901.1|900.9|877
1611311690000|2021-01-22 10:34:50|901.4||901.3||901.4||901.3||0
1611311700000|2021-01-22 10:35:00|901.4|901.2|901.5|901.3|901.5|901.3|901.4|901.2|996
1611311710000|2021-01-22 10:35:10|901.6|901.4|901.8|901.5|901.9|901.7|901.6|901.2|1960
1611311720000|2021-01-22 10:35:20|901.9|901.6|901.8|901.6|901.9|901.6|901.8|901.5|0
1611311730000|2021-01-22 10:35:30|902|901.7|902|901.7|902|901.8|901.9|901.7|0
1611311740000|2021-01-22 10:35:40|901.9|901.6|901.8|901.6|901.9|901.6|901.7|901.6|522
1611311750000|2021-01-22 10:35:50|901.7|901.5|901.6|901.2|901.7|901.5|901.6|901.2|1
1611311760000|2021-01-22 10:36:00|901.5|901.3|901.8|901.4|901.8|901.4|901.5|901.3|1999
1611311770000|2021-01-22 10:36:10|901.9|901.5|902|901.6|902|901.6|901.9|901.5|0
1611311780000|2021-01-22 10:36:20|901.9|901.7|901.8|901.5|901.9|901.7|901.7|901.5|2234
1611311790000|2021-01-22 10:36:30|901.9|901.6|901.9|901.6|901.9|901.6|901.9|901.6|0
1611311820000|2021-01-22 10:37:00|901.8|901.7|901.8|901.4|901.8|901.7|901.8|901.4|3643
1611311830000|2021-01-22 10:37:10||901.5||901.5||901.5||901.5|0
1611311840000|2021-01-22 10:37:20|902|901.6|902.2|902|902.3|902.1|902|901.5|1235
1611311850000|2021-01-22 10:37:30|902.3|902.1|902.3|902.2|902.4|902.2|902.3|902.1|143
1611311860000|2021-01-22 10:37:40|902.2|902.1|902.3|902.1|902.4|902.2|902|901.8|4608
1611311870000|2021-01-22 10:37:50|902.2||902.3||902.4||902.2||2833
1611311880000|2021-01-22 10:38:00|902.4|902.2|901.8|901.6|902.4|902.3|901.8|901.6|20559
1611311890000|2021-01-22 10:38:10|901.7|901.7|901.5|901.2|901.7|901.7|901.4|901.2|1741
1611311900000|2021-01-22 10:38:20|901.6|901.3|901.9|901.6|901.9|901.6|901.6|901.3|519
1611311910000|2021-01-22 10:38:30|902|901.7|901.6|901.3|902.5|902.4|901.6|901.3|25660
1611311920000|2021-01-22 10:38:40|901.5|901.2|901.4|901.1|901.5|901.2|901.4|901|1100
1611311930000|2021-01-22 10:38:50|901.3||901.3||901.3||901.3||14
1611311940000|2021-01-22 10:39:00|901.4|901.2|901.1|900.8|901.9|901.8|901|900.7|41217
1611311950000|2021-01-22 10:39:10|901||901.1||901.1||901||0
1611311960000|2021-01-22 10:39:20|901.2|900.9|901.2|901|901.3|901|901.2|900.9|1898
1611311970000|2021-01-22 10:39:30|901.3|900.9|901.2|901|901.3|901|901.2|900.9|0
1611311980000|2021-01-22 10:39:40|901.1|900.9|901.2|900.8|901.2|900.9|901|900.8|454
1611311990000|2021-01-22 10:39:50|901.1|900.7|900.6|900.1|901.1|900.7|900.6|900.1|472
1611312000000|2021-01-22 10:40:00|900.7|900.2|900.7|900.4|900.7|900.5|900.4|900.2|1049
1611312010000|2021-01-22 10:40:10|900.6|900.5|900.6|900.1|900.8|900.6|900.6|900.1|300
1611312020000|2021-01-22 10:40:20||900.2||900.2||900.2||900.1|0
1611312030000|2021-01-22 10:40:30|900.5|900.1|900.4|900.1|900.5|900.1|900.1|900|2647
1611312040000|2021-01-22 10:40:40|900.5||900.5||900.5||900.5||0
1611312050000|2021-01-22 10:40:50|900.6||900.6||900.6||900.6||0
1611312060000|2021-01-22 10:41:00|900.5|900|900.1|900|900.5|900|900.1|900|1819
1611312070000|2021-01-22 10:41:10|900.2|899.9|900.2|900|900.3|900|900|899.9|2794
1611312080000|2021-01-22 10:41:20|900.3||900.2||900.3||900.2||0
1611312090000|2021-01-22 10:41:30|900.1|899.9|900|899.7|900.1|899.9|899.9|899.5|1678
1611312100000|2021-01-22 10:41:40|900.1|899.8|900.2|899.8|900.2|899.9|900|899.7|0
1611312110000|2021-01-22 10:41:50|900.4|899.9|900.8|900.5|901|900.8|900.4|899.9|29675
1611312120000|2021-01-22 10:42:00|900.9||900.9||901||900.9||0
1611312130000|2021-01-22 10:42:10|901|900.6|901.1|900.7|901.5|901.4|900.8|900.5|28930
1611312140000|2021-01-22 10:42:20|901|900.5|900.8|900.5|901.1|900.5|900.8|900.5|824
1611312150000|2021-01-22 10:42:30|900.7|900.4|900.9|900.5|900.9|900.5|900.6|900.2|1463
1611312160000|2021-01-22 10:42:40|900.8|900.6|901.1|900.7|901.1|900.7|900.8|900.6|177
1611312170000|2021-01-22 10:42:50|901.2|900.8|901.2|900.9|901.3|900.9|901.1|900.8|79
1611312180000|2021-01-22 10:43:00||900.8||900.9||900.9||900.8|0
1611312190000|2021-01-22 10:43:10|901.3|900.8|901.2|900.9|901.4|900.9|900.6|900.3|5622
1611312200000|2021-01-22 10:43:20|901.1|900.8|901|900.7|901.1|900.9|901|900.7|655
1611312210000|2021-01-22 10:43:30||900.6||900.8||900.8||900.6|0
1611312240000|2021-01-22 10:44:00|900.9|900.6|900.6|900.3|900.9|900.6|900.4|900.1|1556
1611312250000|2021-01-22 10:44:10|900.7||900.6||900.7||900.6||0
1611312260000|2021-01-22 10:44:20|900.5|900.2|900.2|900|900.5|900.2|900.2|899.9|2014
1611312270000|2021-01-22 10:44:30|900.3|899.9|900.3|899.9|900.3|900|900|899.6|770
1611312280000|2021-01-22 10:44:40|900.2|900|900.2|899.9|900.3|900.1|900.2|899.9|20
1611312290000|2021-01-22 10:44:50|900.3|900|900.2|900|900.3|900.1|900.2|900|0
1611312300000|2021-01-22 10:45:00|900.3|900.1|900.4|899.9|900.4|900.1|900.3|899.9|699
1611312310000|2021-01-22 10:45:10|900.3|899.8|899.8|899.4|900.3|899.8|899.8|899.4|4174
1611312320000|2021-01-22 10:45:20||899.5||899.4||899.5||899.3|0
1611312330000|2021-01-22 10:45:30||899.3||899.2||899.3||899.2|0
1611312340000|2021-01-22 10:45:40|899.7|899.1|899.6|899.1|899.7|899.2|899.6|899|0
1611312350000|2021-01-22 10:45:50||899.2||899.3||899.3||899.2|0
1611312360000|2021-01-22 10:46:00|899.7|899.2|899.7|899.4|899.7|899.5|899.7|899.2|889
1611312370000|2021-01-22 10:46:10|899.6|899.3|899.7|899.5|899.8|899.5|899.6|899.2|0
1611312380000|2021-01-22 10:46:20|899.6|899.4|899.3|899.2|899.7|899.5|899.3|899.2|1941
1611312390000|2021-01-22 10:46:30|899.4|899|899.5|899.1|899.6|899.3|899.2|899|7634
1611312400000|2021-01-22 10:46:40|899.6|899.2|899.6|899.4|899.8|899.4|899.6|899.2|285
1611312410000|2021-01-22 10:46:50|899.7||899.6||899.7||899.5||0
1611312420000|2021-01-22 10:47:00|899.7|899.5|899.7|899.4|899.8|899.5|899.6|899.4|0
1611312430000|2021-01-22 10:47:10|899.8|899.5|900|899.8|900.2|899.9|899.8|899.5|4150
1611312450000|2021-01-22 10:47:30|900.2|899.9|900.3|899.9|900.3|900|900.2|899.9|345
1611312460000|2021-01-22 10:47:40||900||900.1||900.1||900|0
1611312470000|2021-01-22 10:47:50|900.2|899.9|900.4|900.1|900.8|900.3|900.1|899.8|19013
1611312480000|2021-01-22 10:48:00||900.2||900.1||900.2||900.1|0
1611312490000|2021-01-22 10:48:10|900.5|900.2|901.3|900.9|901.4|900.9|900.5|900.2|46
1611312500000|2021-01-22 10:48:20|901.4|901|901.4|901.1|901.5|901.1|901.3|901|0
1611312510000|2021-01-22 10:48:30|901.5|901.2|902.6|902.1|902.6|902.1|901.5|901.2|1586
1611312520000|2021-01-22 10:48:40|902.5|902.2|902.6|902.2|902.7|902.3|902.4|902.2|0
1611312530000|2021-01-22 10:48:50||902.3||902.3||902.3||902.2|0
1611312540000|2021-01-22 10:49:00|902.7|902.4|902.7|902.3|902.8|902.6|902.5|902.2|42835
1611312550000|2021-01-22 10:49:10|902.6|902.2|902.7|902.5|902.7|902.5|902.3|902.2|5789
1611312560000|2021-01-22 10:49:20|902.6|902.3|902.1|901.7|902.6|902.3|902.1|901.7|831
1611312580000|2021-01-22 10:49:40|902|901.6|901.8|901.5|902|901.6|901.8|901.5|0
1611312590000|2021-01-22 10:49:50|901.7|901.4|901.3|900.8|901.7|901.4|901.1|900.7|6614
1611312600000|2021-01-22 10:50:00|901.4|900.9|901.5|901.2|901.9|901.8|901.4|900.9|27771
1611312620000|2021-01-22 10:50:20|901.6|901.3|901.5|901|901.7|901.4|901.5|901|1096
1611312630000|2021-01-22 10:50:30|901.4|901.1|901.4|901|901.4|901.2|901.3|901|812
1611312640000|2021-01-22 10:50:40|901.5|901.1|901.5|901.3|901.5|901.4|901.5|901.1|324
1611312650000|2021-01-22 10:50:50|901.4|901.2|901.5|901.2|901.5|901.2|901.4|901.1|0
1611312660000|2021-01-22 10:51:00|901.4|901.1|901.5|901.2|901.5|901.2|901.4|901.1|0
1611312670000|2021-01-22 10:51:10|901.4|901.1|901.5|901.2|901.5|901.2|901.4|901.1|0
1611312680000|2021-01-22 10:51:20|901.4|901.1|901.2|900.8|901.5|901.2|901|900.7|724
1611312690000|2021-01-22 10:51:30|901.3|900.9|901.5|901|901.6|901.2|901.3|900.9|868
1611312700000|2021-01-22 10:51:40||900.9||901.1||901.2||900.9|0
1611312710000|2021-01-22 10:51:50|901.7|901.2|901.6|901.3|901.9|901.7|901.6|901.1|5102
1611312720000|2021-01-22 10:52:00||901.2||901.2||901.2||901.2|0
1611312730000|2021-01-22 10:52:10||901.1||901.2||901.2||901.1|0
1611312740000|2021-01-22 10:52:20|901.5|901.1|901.4|901|901.5|901.1|901.2|901|553
1611312750000|2021-01-22 10:52:30|901.6|901.1|901.6|901.2|901.6|901.4|901.4|901.1|174
1611312760000|2021-01-22 10:52:40|901.5|901.3|901.5|901.2|901.5|901.3|901.5|901.2|999
1611312770000|2021-01-22 10:52:50|901.6|901.3|901.6|901.2|901.7|901.3|901.6|901.2|0
1611312780000|2021-01-22 10:53:00|901.5|901.1|901.4|901.2|901.5|901.2|901.2|901|1839
1611312790000|2021-01-22 10:53:10|901.5||901.4||901.5||901.4||0
1611312800000|2021-01-22 10:53:20|901.5||901.4||901.5||901.4||0
1611312820000|2021-01-22 10:53:40|901.2|901|901.1|900.8|901.3|901.1|901.1|900.7|252
1611312830000|2021-01-22 10:53:50|901|900.7|900.5|900.2|901|900.7|900.5|900.1|1815
1611312840000|2021-01-22 10:54:00|900.6|900.3|900.8|900.6|900.8|900.6|900.6|900.2|328
1611312850000|2021-01-22 10:54:10|900.9|900.7|900.7|900.4|901.1|900.8|900.7|900.4|846
1611312860000|2021-01-22 10:54:20|900.6|900.3|900.5|900.2|900.6|900.4|900.5|900.2|0
1611312870000|2021-01-22 10:54:30|900.6|900.3|900.5|900.2|900.6|900.3|900.5|900.2|133
1611312880000|2021-01-22 10:54:40|900.4|900.1|900.3|900.1|900.4|900.1|900.1|900|2758
1611312890000|2021-01-22 10:54:50|900.4|900.2|900.3|900|900.6|900.4|900.2|900|3527
1611312900000|2021-01-22 10:55:00|900.5|900.1|900.5|900.3|900.5|900.3|900.5|900|104
1611312910000|2021-01-22 10:55:10|900.6|900.4|900.6|900.3|900.9|900.5|900.5|900.1|0
1611312920000|2021-01-22 10:55:20|900.5|900.2|900.1|899.8|900.5|900.3|900.1|899.8|3633
1611312930000|2021-01-22 10:55:30||899.9||899.7||899.9||899.7|0
1611312950000|2021-01-22 10:55:50|900|899.8|899.7|899.5|900.1|900|899.7|899.5|70
1611312960000|2021-01-22 10:56:00|899.8|899.4|899.9|899.5|899.9|899.7|899.8|899.4|1492
1611312970000|2021-01-22 10:56:10|899.8||899.9||899.9||899.8||0
1611312980000|2021-01-22 10:56:20|899.8||899.8||899.8||899.8||0
1611312990000|2021-01-22 10:56:30|899.7|899.4|899.7|899.3|899.7|899.5|899.7|899.3|0
1611313000000|2021-01-22 10:56:40|899.6|899.2|899.5|899.1|899.6|899.2|899.5|899.1|0
1611313010000|2021-01-22 10:56:50|899.6|899.2|899.6|899.2|899.6|899.2|899.5|899.1|0
1611313020000|2021-01-22 10:57:00|899.5||899.5||899.6||899.5||0
1611313030000|2021-01-22 10:57:10|899.4|899.1|899.2|898.9|899.4|899.1|899.2|898.8|2548
1611313040000|2021-01-22 10:57:20|899.1|898.8|899|898.8|899.1|898.9|898.9|898.8|600
1611313050000|2021-01-22 10:57:30|899.1|898.9|899|898.8|899.1|898.9|898.9|898.7|0
1611313060000|2021-01-22 10:57:40|899.1|898.9|898.8|898.6|899.5|899.2|898.8|898.5|2461
1611313070000|2021-01-22 10:57:50|898.7|898.5|899|898.7|899|898.7|898.7|898.4|582
1611313080000|2021-01-22 10:58:00|898.9|898.6|899|898.7|899.1|898.8|898.9|898.5|2154
1611313090000|2021-01-22 10:58:10|898.9|898.6|899|898.7|899|898.7|898.9|898.6|0
1611313100000|2021-01-22 10:58:20|898.9|898.6|899|898.7|899.1|898.9|898.7|898.4|8540
1611313110000|2021-01-22 10:58:30|899.1|898.8|899|898.7|899.1|898.8|899|898.7|500
1611313120000|2021-01-22 10:58:40|898.9|898.5|898.9|898.5|898.9|898.6|898.6|898.5|3399
1611313130000|2021-01-22 10:58:50|898.8|898.4|898.7|898.3|898.8|898.4|898.5|898|600
1611313150000|2021-01-22 10:59:10|898.8|898.4|898.9|898.5|898.9|898.5|898.8|898.4|0
1611313170000|2021-01-22 10:59:30|898.8|898.4|898.7|898.3|898.8|898.5|898.7|898.3|0
1611313180000|2021-01-22 10:59:40|898.6|898.2|898.7|898.3|898.7|898.3|898.5|898.2|0
1611313190000|2021-01-22 10:59:50|898.6|898.2|898.3|898.1|898.6|898.2|898.2|898|2374
1611313200000|2021-01-22 11:00:00|898.5|898|899|898.5|899.1|898.8|898.5|898|2783
1611313210000|2021-01-22 11:00:10|898.9|898.6|899.1|898.8|899.1|898.9|898.8|898.6|3786
1611313220000|2021-01-22 11:00:20|899|898.7|899.1|898.8|899.3|899.1|899|898.6|471
1611313230000|2021-01-22 11:00:30|899.2|898.9|899.4|899.1|899.5|899.2|899.2|898.9|0
1611313240000|2021-01-22 11:00:40|899.3|899.2|899.2|898.9|899.3|899.2|899.2|898.9|556
1611313250000|2021-01-22 11:00:50||898.8||898.8||898.8||898.8|0
1611313260000|2021-01-22 11:01:00|899.3|898.9|899.8|899.5|899.9|899.6|899.3|898.9|0
1611313270000|2021-01-22 11:01:10|899.7|899.4|899.8|899.6|899.9|899.6|899.7|899.4|0
1611313280000|2021-01-22 11:01:20|899.9|899.5|899.8|899.4|899.9|899.6|899.8|899.4|0
1611313300000|2021-01-22 11:01:40|899.7|899.3|899.7|899.4|899.7|899.5|899.4|899.1|5129
1611313310000|2021-01-22 11:01:50|899.6|899.3|899.6|899.2|899.6|899.4|899.6|899.2|0
1611313320000|2021-01-22 11:02:00||899.3||899.3||899.4||899.3|0
1611313330000|2021-01-22 11:02:10|899.5|899.4|899.5|899.3|899.6|899.4|899.5|899.3|300
1611313340000|2021-01-22 11:02:20|899.4|899.2|899.6|899.3|899.6|899.3|899.2|899|616
1611313350000|2021-01-22 11:02:30|899.5|899.2|899.5|899.1|899.5|899.2|899.5|899.1|941
1611313360000|2021-01-22 11:02:40|899.1|899|899.3|898.9|899.4|899.1|899.1|898.9|1627
1611313370000|2021-01-22 11:02:50||899||898.8||899||898.8|176
1611313380000|2021-01-22 11:03:00|899.4|898.9|899.6|899.3|899.6|899.3|899.4|898.9|289
1611313390000|2021-01-22 11:03:10|899.5|899.2|899.8|899.4|899.8|899.5|899.5|899.2|355
1611313400000|2021-01-22 11:03:20|899.7|899.3|899.7|899.3|899.7|899.3|899.4|899.2|2735
1611313410000|2021-01-22 11:03:30|899.8|899.4|899.9|899.8|900|899.8|899.8|899.4|2406
1611313420000|2021-01-22 11:03:40|899.8|899.6|899.7|899.4|899.8|899.6|899.7|899.3|1648
1611313430000|2021-01-22 11:03:50|899.8|899.5|899.9|899.6|900|899.7|899.8|899.5|0
1611313440000|2021-01-22 11:04:00|899.8|899.7|899.8|899.6|899.8|899.7|899.8|899.6|0
1611313450000|2021-01-22 11:04:10|900|899.7|900|899.7|900|899.8|899.9|899.7|493
1611313460000|2021-01-22 11:04:20|899.9|899.6|899.9|899.6|900|899.6|899.9|899.6|0
1611313470000|2021-01-22 11:04:30|899.8|899.5|899.9|899.6|899.9|899.6|899.7|899.4|427
1611313480000|2021-01-22 11:04:40|900|899.7|899.9|899.7|900|899.7|899.9|899.7|1953
1611313490000|2021-01-22 11:04:50|899.8|899.6|900|899.8|900|899.8|899.7|899.5|820
1611313500000|2021-01-22 11:05:00|899.9|899.7|899.9|899.4|899.9|899.7|899.7|899.4|872
1611313510000|2021-01-22 11:05:10|899.8|899.3|899.7|899.3|899.8|899.3|899.7|899.2|0
1611313520000|2021-01-22 11:05:20||899.4||899.3||899.4||899.3|0
1611313530000|2021-01-22 11:05:30|899.8|899.4|899.7|899.2|899.8|899.5|899.7|899.2|4069
1611313540000|2021-01-22 11:05:40|899.6|899.1|899.5|899.1|899.6|899.1|899.5|899|0
1611313550000|2021-01-22 11:05:50|899.4|899|899.3|898.8|899.4|899.1|899.3|898.8|0
1611313580000|2021-01-22 11:06:20|899.4|898.9|899.3|899|899.4|899.2|899.3|898.9|318
1611313590000|2021-01-22 11:06:30||898.9||898.9||898.9||898.9|0
1611313600000|2021-01-22 11:06:40|899.2|898.8|898.9|898.6|899.2|898.8|898.9|898.5|0
1611313610000|2021-01-22 11:06:50|899|898.7|899|898.7|899|898.8|898.9|898.7|0
1611313620000|2021-01-22 11:07:00|898.9|898.6|898.9|898.5|899|898.7|898.7|898.4|528
1611313660000|2021-01-22 11:07:40|898.8|898.6|898.6|898.4|898.8|898.6|898.4|898.3|2499
1611313670000|2021-01-22 11:07:50|898.7|898.3|898.7|898.4|898.7|898.5|898.6|898.3|500
1611313680000|2021-01-22 11:08:00|898.6|898.3|898.4|898.3|898.6|898.3|898.4|898.3|600
1611313710000|2021-01-22 11:08:30|898.7|898.4|898.5|898.2|898.8|898.6|898.5|898.2|3616
1611313720000|2021-01-22 11:08:40|898.4|898.1|898.3|898.1|898.4|898.2|898.3|898|1221
1611313730000|2021-01-22 11:08:50|898.2|898|898.1|897.8|898.2|898.1|897.9|897.6|6632
1611313740000|2021-01-22 11:09:00|898.2|897.9|897.9|897.6|898.2|897.9|897.8|897.5|773
1611313750000|2021-01-22 11:09:10|897.8|897.5|897.5|897.2|897.8|897.5|897.5|897.2|4476
1611313760000|2021-01-22 11:09:20||897.3||897.3||897.3||897.2|0
1611313770000|2021-01-22 11:09:30|897.4|897.2|897.4|897.1|897.4|897.2|897.4|897|0
1611313780000|2021-01-22 11:09:40|897.5|897.2|897.6|897.3|897.7|897.5|897.4|897.2|7343
1611313790000|2021-01-22 11:09:50|897.5|897.2|897.4|897.1|897.5|897.2|897.4|897.1|0
1611313800000|2021-01-22 11:10:00|897.3|897.2|897.3|897|897.4|897.3|897.3|897|600
1611313810000|2021-01-22 11:10:10|897.2|896.9|897|896.7|897.3|897|896.9|896.6|3064
1611313820000|2021-01-22 11:10:20|896.9|896.6|897.2|896.9|897.2|896.9|896.9|896.6|301
1611313830000|2021-01-22 11:10:30|897.1|896.8|896.9|896.6|897.1|896.8|896.9|896.6|1172
1611313840000|2021-01-22 11:10:40|896.8|896.5|896.9|896.5|896.9|896.5|896.6|896.3|482
1611313850000|2021-01-22 11:10:50||896.4||896.5||896.5||896.4|0
1611313860000|2021-01-22 11:11:00|896.5|896.6|896.9|896.7|897|896.8|896.5|896.4|9056
1611313870000|2021-01-22 11:11:10|896.8|896.6|896.8|896.4|896.8|896.6|896.8|896.4|1158
1611313880000|2021-01-22 11:11:20|896.4|896.3|896.4|896.1|896.4|896.3|896.2|896|10417
1611313900000|2021-01-22 11:11:40|896.6|896.2|896.3|896|896.7|896.4|896.3|896|6101
1611313910000|2021-01-22 11:11:50|896.5|896.1|896.5|896.1|896.5|896.3|896.3|896|1245
1611313920000|2021-01-22 11:12:00|896.4|896|896.2|895.8|896.4|896|896|895.7|4138
1611313930000|2021-01-22 11:12:10|896.1|895.9|896.4|896|896.7|896.4|896.1|895.9|2290
1611313950000|2021-01-22 11:12:30|896.3|895.9|896|895.7|896.3|895.9|895.8|895.4|1869
1611313960000|2021-01-22 11:12:40|896.1|895.8|896.2|895.8|896.2|895.9|896|895.7|1815
1611313970000|2021-01-22 11:12:50|896.1|895.7|896|895.6|896.1|895.8|896|895.6|0
1611313980000|2021-01-22 11:13:00|896.1|895.7|896.5|896.2|896.5|896.2|896.1|895.6|1021
1611313990000|2021-01-22 11:13:10|896.6|896.3|896.6|896.2|896.7|896.4|896.5|896.2|1400
1611314000000|2021-01-22 11:13:20|896.7|896.3|896.6|896.2|896.7|896.4|896.6|896.2|69
1611314010000|2021-01-22 11:13:30|896.7|896.3|896.7|896.4|896.7|896.5|896.6|896.3|1000
1611314020000|2021-01-22 11:13:40|896.6|896.3|896.7|896.4|896.7|896.5|896.4|896.2|2884
1611314030000|2021-01-22 11:13:50|896.6|896.3|896.5|896.2|896.6|896.4|896.5|896.2|317
1611314040000|2021-01-22 11:14:00|896.4|896.1|896.6|896.4|896.7|896.4|896.3|896.1|1168
1611314050000|2021-01-22 11:14:10|896.7|896.3|896.6|896.1|896.7|896.3|896.6|896.1|0
1611314070000|2021-01-22 11:14:30||896.2||896.2||896.3||896.1|0
1611314080000|2021-01-22 11:14:40|896.7|896.4|896.4|896.1|896.7|896.4|896.3|896.1|2777
1611314090000|2021-01-22 11:14:50|896.5|896.2|896.2|896|896.5|896.2|896.1|895.8|446
1611314100000|2021-01-22 11:15:00|896|895.9|896.4|896.1|896.4|896.2|895.8|895.6|8889
1611314110000|2021-01-22 11:15:10|896.3|896|896.2|895.9|896.4|896.1|896.2|895.9|0
1611314120000|2021-01-22 11:15:20|896.1|896|896.2|895.9|896.2|896|896.1|895.9|19
1611314130000|2021-01-22 11:15:30|896.1|895.8|896.2|895.8|896.2|895.9|896|895.8|559
1611314140000|2021-01-22 11:15:40|896.1|895.7|896.2|895.9|896.2|895.9|895.8|895.5|2329
1611314150000|2021-01-22 11:15:50|896.3|896|896.6|896.2|896.7|896.5|896.3|896|2813
1611314160000|2021-01-22 11:16:00|896.5|896.3|896.5|896.2|896.5|896.3|896.5|896.2|200
1611314170000|2021-01-22 11:16:10|896.6|896.3|896.6|896.4|896.7|896.4|896.6|896.3|82
1611314180000|2021-01-22 11:16:20|896.5|896.3|896.7|896.4|896.7|896.4|896.5|896.3|200
1611314190000|2021-01-22 11:16:30|896.6|896.3|896.6|896.4|896.7|896.4|896.6|896.3|0
1611314200000|2021-01-22 11:16:40|896.7|896.5|896.8|896.4|896.8|896.7|896.5|896.2|2873
1611314210000|2021-01-22 11:16:50|896.7|896.5|896.8|896.6|896.8|896.6|896.7|896.5|0
1611314220000|2021-01-22 11:17:00|896.7|896.5|896.8|896.4|896.8|896.5|896.6|896.4|0
1611314230000|2021-01-22 11:17:10|896.7|896.3|895.6|895.3|896.7|896.3|895.6|895.3|18459
1611314240000|2021-01-22 11:17:20||895.2||895.3||895.3||895.2|0
1611314250000|2021-01-22 11:17:30|895.7|895.4|895.8|895.5|895.8|895.5|895.7|895.4|0
1611314260000|2021-01-22 11:17:40|895.7|895.4|895.8|895.5|895.8|895.5|895.7|895.3|0
1611314270000|2021-01-22 11:17:50|895.7|895.4|895.6|895.3|895.7|895.4|895.6|895.3|0
1611314280000|2021-01-22 11:18:00|895.8|895.4|896.2|895.9|896.3|896.1|895.7|895.4|8903
1611314290000|2021-01-22 11:18:10|896.1|895.8|896.1|895.8|896.2|895.8|896.1|895.8|0
1611314300000|2021-01-22 11:18:20|896|895.7|895.9|895.7|896|895.7|895.8|895.7|0
1611314310000|2021-01-22 11:18:30|895.7|895.5|895.8|895.5|895.8|895.5|895.7|895.3|452
1611314320000|2021-01-22 11:18:40||895.4||895.3||895.5||895.3|0
1611314340000|2021-01-22 11:19:00|895.9|895.4|896|895.7|896|895.7|895.8|895.4|2441
1611314350000|2021-01-22 11:19:10|895.9|895.6|895.9|895.5|896.1|895.7|895.9|895.5|600
1611314360000|2021-01-22 11:19:20|895.8|895.4|895.7|895.5|895.8|895.7|895.7|895.4|7401
1611314370000|2021-01-22 11:19:30|895.6|895.4|895.9|895.5|895.9|895.7|895.6|895.4|5843
1611314380000|2021-01-22 11:19:40|896|895.6|896.1|895.7|896.2|895.9|896|895.6|2501
1611314390000|2021-01-22 11:19:50|896|895.6|895.9|895.5|896|895.6|895.9|895.5|600
1611314400000|2021-01-22 11:20:00|895.8|895.6|895.9|895.5|895.9|895.6|895.8|895.5|60
1611314410000|2021-01-22 11:20:10|896|895.6|896|895.7|896|895.7|895.9|895.6|0
1611314420000|2021-01-22 11:20:20|896.1|895.8|896.6|896.2|896.6|896.3|896.1|895.8|1141
1611314430000|2021-01-22 11:20:30|896.7|896.3|896.6|896.2|896.7|896.4|896.6|896.2|0
1611314440000|2021-01-22 11:20:40|896.5|896.1|896.6|896.2|896.6|896.2|896.4|896.1|0
1611314450000|2021-01-22 11:20:50|896.5|896.1|896.2|896|896.5|896.2|896.2|895.9|984
1611314460000|2021-01-22 11:21:00|896.1|895.9|896.1|895.9|896.2|896|896.1|895.9|0
1611314470000|2021-01-22 11:21:10|896.2|896|896.4|896|896.5|896.2|896.1|895.9|916
1611314480000|2021-01-22 11:21:20||896.1||896.2||896.2||896.1|0
1611314490000|2021-01-22 11:21:30|896.3|896.1|896.3|896|896.4|896.2|896.2|896|2696
1611314500000|2021-01-22 11:21:40|896.4|896.1|896.3|895.9|896.4|896.1|896.1|895.9|558
1611314510000|2021-01-22 11:21:50||896||895.9||896||895.9|0
1611314520000|2021-01-22 11:22:00|896.2|895.8|895.9|895.6|896.2|895.8|895.9|895.6|818
1611314530000|2021-01-22 11:22:10|896|895.7|896.1|895.9|896.2|896|895.9|895.6|1190
1611314540000|2021-01-22 11:22:20|896|895.8|896.3|895.9|896.3|895.9|896|895.7|0
1611314550000|2021-01-22 11:22:30|896.2|895.8|896.1|895.7|896.2|895.8|896|895.7|200
1611314560000|2021-01-22 11:22:40|896|895.6|896|895.5|896|895.7|895.9|895.5|0
1611314570000|2021-01-22 11:22:50|895.9|895.6|895.6|895.3|896|895.7|895.6|895.3|600
1611314580000|2021-01-22 11:23:00|895.5|895.2|895.6|895.3|895.6|895.4|895.3|895|4237
1611314590000|2021-01-22 11:23:10|895.5|895.2|895.3|895.1|895.5|895.2|895.3|895|922
1611314600000|2021-01-22 11:23:20|895.2|895|895.2|895|895.3|895.1|895.2|895|600
1611314610000|2021-01-22 11:23:30|895.3|895.1|895|894.7|895.5|895.2|895|894.6|8110
1611314620000|2021-01-22 11:23:40|894.9|894.6|895.2|894.9|895.3|895|894.9|894.6|1292
1611314630000|2021-01-22 11:23:50|895.3|895|895.6|895.3|895.7|895.3|895.2|894.9|323
1611314640000|2021-01-22 11:24:00|895.7|895.2|895.6|895.3|895.8|895.3|895.4|895.1|921
1611314650000|2021-01-22 11:24:10|895.8|895.4|895.9|895.5|895.9|895.5|895.8|895.4|27
1611314660000|2021-01-22 11:24:20|895.8|895.4|895.7|895.3|895.8|895.4|895.7|895.3|0
1611314670000|2021-01-22 11:24:30|895.6|895.2|895.3|895.1|895.6|895.3|895.2|895|979
1611314680000|2021-01-22 11:24:40|895.5|895|895.6|895.3|895.6|895.3|895.4|895|2165
1611314690000|2021-01-22 11:24:50|895.7|895.4|895.7|895.3|895.7|895.4|895.7|895.3|0
1611314700000|2021-01-22 11:25:00|895.6|895.2|895|894.8|895.6|895.2|894.9|894.7|5809
1611314710000|2021-01-22 11:25:10|894.9|894.7|895.3|894.9|895.3|895|894.8|894.5|4218
1611314720000|2021-01-22 11:25:20|895.2|894.8|895.1|894.7|895.3|894.9|895.1|894.7|1051
1611314730000|2021-01-22 11:25:30|894.7|894.6|894.3|894|894.7|894.6|894.3|894|16325
1611314740000|2021-01-22 11:25:40|894.4|894.1|894.4|894.1|894.4|894.2|894.4|894.1|600
1611314750000|2021-01-22 11:25:50|894.6|894.2|894.6|894.3|894.6|894.3|894.1|894|12083
1611314760000|2021-01-22 11:26:00|894.5|894.2|894.5|894.1|894.5|894.2|894.2|894|4063
1611314770000|2021-01-22 11:26:10|894.6|894.2|894.5|894.1|894.6|894.3|894.3|894.1|708
1611314780000|2021-01-22 11:26:20||894.3||894.3||894.3||894.3|0
1611314790000|2021-01-22 11:26:30|894.6|894.4|894.9|894.7|894.9|894.7|894.6|894.4|1569
1611314800000|2021-01-22 11:26:40|894.8|894.5|894.9|894.7|895|894.8|894.4|894.3|4164
1611314810000|2021-01-22 11:26:50|894.8|894.6|894.8|894.4|894.9|894.7|894.8|894.4|62
1611314820000|2021-01-22 11:27:00|894.9|894.5|895.3|895.1|895.3|895.2|894.9|894.5|5923
1611314830000|2021-01-22 11:27:10|895.4|895|895.4|895.2|895.5|895.3|895.4|895|2151
1611314840000|2021-01-22 11:27:20|895.5|895.1|895.5|895.3|895.6|895.3|895.5|895|1500
1611314850000|2021-01-22 11:27:30|895.6|895.4|895.8|895.5|895.8|895.5|895.6|895.4|450
1611314860000|2021-01-22 11:27:40|895.7||895.8||895.8||895.7||0
1611314870000|2021-01-22 11:27:50|895.7|895.6|895.8|895.6|895.8|895.6|895.7|895.5|140
1611314880000|2021-01-22 11:28:00|895.7|895.5|895.5|895.3|895.7|895.5|895.3|895|5021
1611314890000|2021-01-22 11:28:10|895.7|895.4|895.8|895.4|895.9|895.6|895.7|895.4|1
1611314900000|2021-01-22 11:28:20|895.9||895.8||895.9||895.8||0
1611314910000|2021-01-22 11:28:30|895.7|895.3|895.2|895|895.7|895.3|895|894.8|5275
1611314920000|2021-01-22 11:28:40|895.3|894.9|895.2|894.8|895.3|895|895|894.7|1241
1611314930000|2021-01-22 11:28:50|895.3|894.9|895.4|895|895.4|895.2|895.2|894.8|4199
1611314940000|2021-01-22 11:29:00|895.6|895.1|895.2|894.9|895.7|895.4|895.2|894.9|880
1611314950000|2021-01-22 11:29:10|895.3|895|895.4|895|895.4|895|895.3|895|0
1611314960000|2021-01-22 11:29:20|895.5|895.2|895.6|895.2|895.6|895.3|895.4|895.2|0
1611314970000|2021-01-22 11:29:30|895.7|895.3|895.8|895.4|895.8|895.4|895.7|895.3|0
1611314980000|2021-01-22 11:29:40|895.7|895.3|895.6|895.2|895.8|895.4|895.5|895.2|300
1611314990000|2021-01-22 11:29:50|895.5|895.1|895.4|895|895.5|895.2|895.4|894.9|0
1611315000000|2021-01-22 11:30:00|895.3|894.9|895|894.6|895.3|894.9|895|894.6|2723
1611315010000|2021-01-22 11:30:10||894.5||894.5||894.5||894.5|0
1611315020000|2021-01-22 11:30:20|894.9|894.4|894.4|894.2|894.9|894.4|894.4|894|6008
1611315030000|2021-01-22 11:30:30|894.5|894.1|894.7|894.4|894.7|894.4|894.4|894.1|0
1611315040000|2021-01-22 11:30:40|894.8|894.5|895|894.6|895.1|894.9|894.8|894.5|8119
1611315050000|2021-01-22 11:30:50|894.9|894.5|894.5|894.3|894.9|894.6|894.4|894.1|6910
1611315060000|2021-01-22 11:31:00|894.6|894.2|894.6|894.3|894.6|894.4|894.4|894.1|995
1611315070000|2021-01-22 11:31:10|894.7|894.4|894.7|894.4|894.9|894.6|894.7|894.3|4380
1611315080000|2021-01-22 11:31:20|894.8|894.5|894.8|894.5|895|894.7|894.7|894.5|5501
1611315090000|2021-01-22 11:31:30|894.7|894.4|894.6|894.3|894.7|894.4|894.3|894.1|7097
1611315100000|2021-01-22 11:31:40|894.2|894.2|894.6|894.3|894.6|894.4|894.2|894.1|32792
1611315110000|2021-01-22 11:31:50|894.7|894.4|894.8|894.5|894.8|894.6|894.7|894.4|2096
1611315120000|2021-01-22 11:32:00|895|894.6|895|894.6|895|894.8|895|894.6|2740
1611315130000|2021-01-22 11:32:10|895.1|894.7|895.9|895.5|895.9|895.5|895|894.7|4303
1611315140000|2021-01-22 11:32:20|896|895.6|896|895.8|896.1|895.8|895.7|895.6|2353
1611315150000|2021-01-22 11:32:30|896.1|895.7|896.5|896.2|896.5|896.2|896|895.7|2544
1611315160000|2021-01-22 11:32:40|896.4|896.1|896.6|896.2|896.6|896.2|896.4|896.1|0
1611315180000|2021-01-22 11:33:00|896.7|896.3|896|895.5|896.7|896.5|895.9|895.5|7553
1611315190000|2021-01-22 11:33:10|896.1|895.6|896|895.7|896.2|895.7|896|895.6|0
1611315200000|2021-01-22 11:33:20|895.9|895.6|895.9|895.5|895.9|895.6|895.8|895.5|600
1611315210000|2021-01-22 11:33:30|895.8|895.6|895.8|895.5|895.9|895.6|895.7|895.3|2078
1611315220000|2021-01-22 11:33:40|895.9|895.6|896|895.6|896.1|895.8|895.8|895.6|600
1611315230000|2021-01-22 11:33:50|896.1||896.1||896.1||896.1||0
1611315240000|2021-01-22 11:34:00|896.2|895.7|896.2|895.8|896.2|895.8|896.2|895.7|0
1611315250000|2021-01-22 11:34:10|896.1|895.9|895.8|895.5|896.1|896|895.8|895.5|1450
1611315260000|2021-01-22 11:34:20|895.7|895.2|894.7|894.4|895.7|895.2|894.7|894.3|28149
1611315270000|2021-01-22 11:34:30|894.8|894.5|894.8|894.5|894.8|894.6|894.8|894.5|158
1611315280000|2021-01-22 11:34:40|894.9|894.6|895.3|894.7|895.3|894.9|894.9|894.6|2270
1611315290000|2021-01-22 11:34:50|895.4|894.8|895.5|895.1|895.5|895.2|895.4|894.8|1712
1611315300000|2021-01-22 11:35:00|895.4|895.2|895|894.7|895.4|895.2|894.6|894.5|17697
1611315310000|2021-01-22 11:35:10|894.7|894.6|895.2|894.9|895.3|894.9|894.7|894.6|2715
1611315320000|2021-01-22 11:35:20|895.3|895|895.5|895.1|895.5|895.1|895.3|895|600
1611315330000|2021-01-22 11:35:30|895.4|895|895.7|895.1|895.7|895.5|895.3|894.9|6395
1611315340000|2021-01-22 11:35:40|895.8|895.2|897|896.4|897|896.4|895.8|895.2|21147
1611315350000|2021-01-22 11:35:50|896.9|896.5|896.8|896.6|897.3|897.1|896.6|896.3|16326
1611315360000|2021-01-22 11:36:00|896.9|896.7|897.1|896.7|897.2|897|896.6|896.4|6797
1611315370000|2021-01-22 11:36:10||896.6||896.7||896.7||896.6|0
1611315380000|2021-01-22 11:36:20|897.2|896.8|897.1|896.7|897.2|896.9|897.1|896.7|0
1611315390000|2021-01-22 11:36:30|897.2|896.8|897.4|896.9|897.5|897.2|897.1|896.8|910
1611315400000|2021-01-22 11:36:40|897.5|897|897.5|897.1|897.6|897.4|897.2|897|658
1611315410000|2021-01-22 11:36:50|897.4|897|897.2|897.1|897.5|897.2|897.2|896.7|6596
1611315420000|2021-01-22 11:37:00|897.4|897.2|897.2|896.9|897.5|897.2|897.2|896.8|1012
1611315430000|2021-01-22 11:37:10|897.1|896.8|897.2|896.7|897.2|896.9|897|896.7|573
1611315440000|2021-01-22 11:37:20|897.3|896.8|897.5|897.1|897.5|897.2|897.3|896.8|4
1611315450000|2021-01-22 11:37:30|897.6|897.2|897.8|897.3|897.9|897.3|897.6|897.2|545
1611315460000|2021-01-22 11:37:40|897.9|897.4|898.1|897.7|898.2|897.7|897.8|897.4|74
1611315470000|2021-01-22 11:37:50|898|897.6|898.1|897.8|898.1|897.8|897.5|897.2|4365
1611315480000|2021-01-22 11:38:00||897.7||897.8||897.8||897.7|0
1611315490000|2021-01-22 11:38:10|898.2|897.9|898.3|898.2|898.4|898.3|898.2|897.9|1056
1611315500000|2021-01-22 11:38:20|898.2|898|898.3|897.8|898.3|898|898.1|897.8|1124
1611315510000|2021-01-22 11:38:30|898.4|897.9|898.5|898|898.5|898|898.4|897.9|2326
1611315520000|2021-01-22 11:38:40|898.4|897.9|898.1|897.6|898.4|898|898.1|897.6|925
1611315530000|2021-01-22 11:38:50|898|897.5|897.7|897.2|898|897.5|897.5|897.1|1562
1611315540000|2021-01-22 11:39:00|897.8|897.3|897.9|897.7|897.9|897.7|897.7|897.3|210
1611315550000|2021-01-22 11:39:10|898.1|897.8|897.9|897.6|898.1|897.9|897.8|897.5|3116
1611315560000|2021-01-22 11:39:20|897.8|897.5|897.7|897.5|897.9|897.5|897.7|897.4|1892
1611315570000|2021-01-22 11:39:30|897.8|897.4|897.7|897.3|897.9|897.5|897.4|897.2|1343
1611315580000|2021-01-22 11:39:40||897.2||897.2||897.2||897.2|0
1611315590000|2021-01-22 11:39:50||897.3||897||897.3||897|0
1611315600000|2021-01-22 11:40:00|897.6|896.9|897.3|896.8|897.6|897|897.3|896.7|1003
1611315610000|2021-01-22 11:40:10|897.2|896.9|896.7|896.3|897.2|896.9|896.7|896.2|3356
1611315620000|2021-01-22 11:40:20|896.6|896.4|896.5|896.1|896.8|896.5|896.5|896.1|1089
1611315630000|2021-01-22 11:40:30|896.4|896.2|896.7|896.4|896.7|896.4|896.3|896.1|2004
1611315640000|2021-01-22 11:40:40|896.8|896.5|896.9|896.4|896.9|896.6|896.7|896.4|2045
1611315650000|2021-01-22 11:40:50|896.8|896.5|896.9|896.5|896.9|896.5|896.7|896.4|0
1611315660000|2021-01-22 11:41:00|896.8|896.4|896.7|896.4|896.8|896.4|896.7|896.4|0
1611315680000|2021-01-22 11:41:20|896.8|896.5|896.7|896.4|897|896.8|896.7|896.4|2481
1611315690000|2021-01-22 11:41:30||896.5||896.5||896.5||896.5|0
1611315700000|2021-01-22 11:41:40|896.8|896.6|897|896.7|897.1|896.9|896.8|896.5|2239
1611315710000|2021-01-22 11:41:50|897.1||897||897.1||897||0
1611315720000|2021-01-22 11:42:00|897.1||897||897.1||897||0
1611315730000|2021-01-22 11:42:10|897.1|896.8|897.3|896.9|897.3|896.9|897|896.8|158
1611315740000|2021-01-22 11:42:20|897.4|897|897.5|897.1|897.5|897.1|897.3|897|764
1611315750000|2021-01-22 11:42:30|897.4|897|897.5|897.1|897.5|897.2|897.1|896.9|3108
1611315760000|2021-01-22 11:42:40||897.2||897.2||897.2||897.1|0
1611315780000|2021-01-22 11:43:00|897.4|897.3|897.9|897.5|897.9|897.8|897.3|897.3|3154
1611315790000|2021-01-22 11:43:10|897.8|897.4|897.5|897.2|897.8|897.4|897.5|897.2|1232
1611315800000|2021-01-22 11:43:20|897.4|897.3|897.7|897.3|897.7|897.4|897.4|897.2|932
1611315810000|2021-01-22 11:43:30||897.2||897.2||897.3||897.2|0
1611315830000|2021-01-22 11:43:50|897.6|897.3|897.5|897.2|897.6|897.3|897.5|897.1|496
1611315840000|2021-01-22 11:44:00|897.6|897.3|897.7|897.3|897.8|897.6|897.6|897.3|904
1611315850000|2021-01-22 11:44:10||897.4||897.3||897.4||897.3|0
1611315860000|2021-01-22 11:44:20||897.4||897.4||897.4||897.4|0
1611315870000|2021-01-22 11:44:30|897.8|897.5|897.9|897.4|897.9|897.7|897.7|897.4|0
1611315890000|2021-01-22 11:44:50|898|897.5|898.1|897.7|898.1|897.8|897.9|897.5|1
1611315900000|2021-01-22 11:45:00|898|897.8|897.9|897.4|898|897.8|897.6|897.4|1851
1611315910000|2021-01-22 11:45:10|897.8|897.5|898.1|897.7|898.1|897.7|897.7|897.5|221
1611315920000|2021-01-22 11:45:20||897.6||897.6||897.6||897.6|0
1611315930000|2021-01-22 11:45:30|898.2|897.7|898.6|898.2|898.6|898.2|898.2|897.7|600
1611315940000|2021-01-22 11:45:40|898.7|898.3|898.7|898.4|898.8|898.4|898.7|898.3|0
1611315950000|2021-01-22 11:45:50|898.8|898.5|898.7|898.5|898.8|898.6|898.3|898.2|4639
1611315960000|2021-01-22 11:46:00||898.4||898.5||898.5||898.4|2
1611315970000|2021-01-22 11:46:10|898.8|898.6|898.8|898.6|898.9|898.7|898.5|898.3|5308
1611315980000|2021-01-22 11:46:20|898.9|898.7|899.1|898.8|899.2|899|898.9|898.6|2646
1611315990000|2021-01-22 11:46:30|899.2|898.7|898.9|898.6|899.2|898.7|898.7|898.5|2347
1611316000000|2021-01-22 11:46:40|899||899.1||899.1||899||0
1611316020000|2021-01-22 11:47:00|899.2|898.7|899.5|899.2|899.6|899.3|899.2|898.7|317
1611316030000|2021-01-22 11:47:10|899.6||899.7||899.8||899.6||0
1611316040000|2021-01-22 11:47:20|899.8|899.3|900|899.6|900|899.6|899.8|899.3|568
1611316050000|2021-01-22 11:47:30||899.7||899.8||899.8||899.7|0
1611316060000|2021-01-22 11:47:40|899.9|899.7|899.9|899.6|899.9|899.7|899.6|899.2|4680
1611316070000|2021-01-22 11:47:50|899.8|899.5|899.6|899.4|899.8|899.5|899.5|899.2|3036
1611316090000|2021-01-22 11:48:10|899.7|899.5|900|899.6|900|899.7|899.7|899.5|1158
1611316100000|2021-01-22 11:48:20|900.1|899.7|900|899.8|900.3|900|900|899.7|1479
1611316110000|2021-01-22 11:48:30|900.1|899.9|900.3|899.9|900.6|900|900.1|899.9|1139
1611316120000|2021-01-22 11:48:40|900.4|900|900.5|900|900.5|900|900.4|899.9|0
1611316140000|2021-01-22 11:49:00|900.6|900.1|900.7|900.5|900.7|900.5|900.6|900.1|792
1611316150000|2021-01-22 11:49:10|900.8|900.6|900.8|900.6|900.9|900.6|900.6|900.5|1299
1611316160000|2021-01-22 11:49:20|900.9|900.5|900.9|900.5|901|900.6|900.9|900.5|0
1611316170000|2021-01-22 11:49:30|901|900.6|901.1|900.8|901.1|900.8|901|900.6|0
1611316180000|2021-01-22 11:49:40|901.2|900.9|901|900.7|901.3|901|901|900.7|1844
1611316190000|2021-01-22 11:49:50|900.9|900.9|901|900.6|901|900.9|900.8|900.5|856
1611316200000|2021-01-22 11:50:00||900.5||900.4||900.5||900.4|0
1611316210000|2021-01-22 11:50:10|901.1|900.5|901.2|900.8|901.2|900.8|901.1|900.5|545
1611316220000|2021-01-22 11:50:20|901.3||901.3||901.3||901.3||0
1611316230000|2021-01-22 11:50:30||900.9||901||901||900.9|0
1611316240000|2021-01-22 11:50:40|901.4|901.1|901.6|901.2|901.7|901.3|901.4|901.1|470
1611316250000|2021-01-22 11:50:50|901.7|901.3|901.6|901.4|901.7|901.4|901.6|901.3|0
1611316260000|2021-01-22 11:51:00|901.5|901.3|901.5|901.2|901.7|901.5|901.3|901.2|5776
1611316270000|2021-01-22 11:51:10|901.6|901.3|901.6|901.2|901.7|901.4|901.6|901.2|323
1611316280000|2021-01-22 11:51:20|901.7|901.3|901.7|901.3|901.8|901.5|901.7|901.3|566
1611316300000|2021-01-22 11:51:40|901.6|901.2|901.5|901.2|901.6|901.2|901.5|901.1|0
1611316310000|2021-01-22 11:51:50|901.6||901.7||901.7||901.6||0
1611316330000|2021-01-22 11:52:10|901.2|901.1|901.4|901.1|901.7|901.3|901.2|901.1|10200
1611316340000|2021-01-22 11:52:20|901.5|901.2|901.6|901.3|901.7|901.4|901.4|901.1|278
1611316350000|2021-01-22 11:52:30|901.5|901.4|901.7|901.4|901.7|901.5|901.5|901.4|0
1611316360000|2021-01-22 11:52:40|901.6|901.3|901.5|901.2|901.6|901.3|901.5|901.2|0
1611316370000|2021-01-22 11:52:50|901.2|901.1|901|900.6|901.2|901.1|901|900.5|2182
1611316380000|2021-01-22 11:53:00|901.1|900.5|901.1|900.8|901.3|901|901.1|900.5|1069
1611316390000|2021-01-22 11:53:10|901.2|900.5|900.4|900|901.2|900.6|900.4|899.9|13035
1611316400000|2021-01-22 11:53:20||899.9||899.9||899.9||899.7|0
1611316410000|2021-01-22 11:53:30|900.5|899.8|900.5|900.1|900.5|900.1|900.4|899.8|473
1611316420000|2021-01-22 11:53:40|900.4||900.4||900.5||900.4||0
1611316440000|2021-01-22 11:54:00|900.5|900.2|900.4|900.1|900.5|900.3|900.4|900.1|2251
1611316450000|2021-01-22 11:54:10|900.3|900|900.2|899.9|900.3|900|900.2|899.9|551
1611316470000|2021-01-22 11:54:30|900.1||900.2||900.2||900||278
1611316490000|2021-01-22 11:54:50|900.3|900|900.2|899.9|900.3|900.1|900.2|899.9|0
1611316500000|2021-01-22 11:55:00|900.3|900|900.5|900|900.5|900.3|900.3|900|671
1611316510000|2021-01-22 11:55:10|900.4|899.9|900.5|900.2|900.5|900.3|900|899.7|3262
1611316520000|2021-01-22 11:55:20|900.4|900.1|900.4|900|900.4|900.1|900.4|900|0
1611316530000|2021-01-22 11:55:30|900.5|900.1|900.7|900.4|900.8|900.4|900.5|900.1|1364
1611316540000|2021-01-22 11:55:40|900.8|900.5|901.1|900.6|901.1|900.6|900.8|900.5|433
1611316550000|2021-01-22 11:55:50|900.9||900.9||900.9||900.9||0
1611316570000|2021-01-22 11:56:10|900.8|900.5|901.1|900.7|901.1|900.8|900.7|900.5|1584
1611316580000|2021-01-22 11:56:20|901.2|900.8|901.1|900.8|901.2|900.8|901.1|900.7|0
1611316590000|2021-01-22 11:56:30|901|900.7|900.8|900.6|901|900.7|900.7|900.5|2247
1611316600000|2021-01-22 11:56:40|900.9|900.7|900.9|900.6|900.9|900.7|900.9|900.6|0
1611316610000|2021-01-22 11:56:50|901|900.7|901.1|900.7|901.2|900.7|901|900.7|0
1611316620000|2021-01-22 11:57:00||900.6||900.7||900.7||900.6|0
1611316630000|2021-01-22 11:57:10||900.6||900.6||900.7||900.6|220
1611316640000|2021-01-22 11:57:20|901.2|900.7|901.4|901|901.5|901.1|901.2|900.7|560
1611316650000|2021-01-22 11:57:30|901.5|901.1|901.7|901.5|901.7|901.5|901.5|901|2139
1611316660000|2021-01-22 11:57:40||901.6||901.5||901.6||901.5|0
1611316670000|2021-01-22 11:57:50|901.6|901.3|901|900.7|901.6|901.3|900.9|900.7|6529
1611316680000|2021-01-22 11:58:00|900.9|900.6|900.6|900.1|900.9|900.7|900.4|900|2268
1611316710000|2021-01-22 11:58:30|900.7|900.2|900.8|900.3|900.8|900.5|900.7|900.2|182
1611316720000|2021-01-22 11:58:40|900.7|900.2|900.6|900.2|900.7|900.3|900.6|900.2|0
1611316730000|2021-01-22 11:58:50|900.7|900.3|900.8|900.3|900.8|900.3|900.7|900.3|0
1611316740000|2021-01-22 11:59:00|900.9|900.4|901.1|900.7|901.2|900.8|900.9|900.4|567
1611316750000|2021-01-22 11:59:10|901|900.6|900.5|900.1|901|900.7|900.4|900|26796
1611316760000|2021-01-22 11:59:20||900.2||900.1||900.2||900.1|0
1611316770000|2021-01-22 11:59:30||900.2||900.1||900.2||900.1|0
1611316780000|2021-01-22 11:59:40|900.1|900|900.1|899.8|900.4|900|900.1|899.8|2270
1611316800000|2021-01-22 12:00:00|900|899.7|899.9|899.5|900|899.7|899.9|899.4|522
1611316920000|2021-01-22 12:02:00|||||||||522
1611316930000|2021-01-22 12:02:10|900.5|899.9|899.8|899.1|900.5|899.9|899.8|899|133674
1611316940000|2021-01-22 12:02:20|899.7|899|898.7|898.6|899.7|899.5|898.5|898.3|12754
1611316950000|2021-01-22 12:02:30|898.8|898.7|899|898.7|899.4|898.8|898.8|898.7|16009
1611316960000|2021-01-22 12:02:40|898.9|898.8|898.9|898.7|899|898.8|898.9|898.7|0
1611316970000|2021-01-22 12:02:50|899|898.8|899.7|899.4|899.8|899.5|899|898.8|2164
1611316980000|2021-01-22 12:03:00|899.8|899.5|899.8|899.2|899.9|899.6|899.4|899.1|1797
1611317000000|2021-01-22 12:03:20|899.7||899.6||899.7||899.6||0
1611317010000|2021-01-22 12:03:30|899.5|899.3|899.8|899.3|899.8|899.5|899.4|899.1|2120
1611317020000|2021-01-22 12:03:40|899.9|899.2|899.6|899.3|899.9|899.3|899.3|899.2|2150
1611317030000|2021-01-22 12:03:50|899.7|899.4|899.6|899.3|899.8|899.5|899.6|899.3|600
1611317040000|2021-01-22 12:04:00|899.7|899.4|899.8|899.5|899.9|899.7|899.7|899.4|916
1611317050000|2021-01-22 12:04:10|899.7|899.4|899.4|899|899.7|899.4|899.2|899|1393
1611317070000|2021-01-22 12:04:30|899.5|899.1|899.8|899.4|899.8|899.4|899.5|899.1|568
1611317080000|2021-01-22 12:04:40|899.4|899.3|899.6|899.2|899.7|899.3|899.4|899.1|1236
1611317090000|2021-01-22 12:04:50|899.5|899.3|899.8|899.4|899.8|899.4|899.4|899.2|1242
1611317100000|2021-01-22 12:05:00|899.7|899.5|899.6|899.2|899.7|899.5|899.6|899.2|814
1611317110000|2021-01-22 12:05:10|899.7|899.3|899.8|899.4|899.8|899.4|899.7|899.3|0
1611317130000|2021-01-22 12:05:30||899.3||899.4||899.4||899.3|0
1611317140000|2021-01-22 12:05:40|899.7|899.3|899.6|899.2|899.7|899.3|899.6|899.1|0
1611317150000|2021-01-22 12:05:50|899.7|899.3|899.8|899.3|899.8|899.3|899.7|899.2|0
1611317160000|2021-01-22 12:06:00|899.7|899.2|899.6|899.2|899.7|899.2|899.6|899.2|0
1611317170000|2021-01-22 12:06:10|899.5|899.3|899.6|899.3|899.6|899.4|899.5|899.2|1198
1611317180000|2021-01-22 12:06:20|899.7|899.4|899.8|899.6|900|899.7|899.7|899.4|303
1611317190000|2021-01-22 12:06:30|900.1|899.7|900.3|899.9|900.4|900.2|899.9|899.7|15746
1611317220000|2021-01-22 12:07:00|900.1|899.7|900.4|900|900.4|900|899.7|899.6|390
1611317230000|2021-01-22 12:07:10|900.3|900.1|900.4|900.1|900.5|900.2|900.3|900.1|1564
1611317240000|2021-01-22 12:07:20|900.3|900|900.2|899.9|900.3|900|900|899.9|835
1611317250000|2021-01-22 12:07:30|900.3|900|900.2|900.1|900.3|900.1|900.1|900|524
1611317260000|2021-01-22 12:07:40|900.4|900.2|900.5|900.2|900.6|900.3|900.4|900.2|1217
1611317270000|2021-01-22 12:07:50|900.6|900.3|900.8|900.3|900.8|900.4|900.6|900.3|600
1611317280000|2021-01-22 12:08:00|900.7|900.2|900.5|900.1|900.7|900.2|900.1|900|2460
1611317290000|2021-01-22 12:08:10|900.4|900.2|900.4|900|900.5|900.3|900.2|899.9|3495
1611317300000|2021-01-22 12:08:20|900.5|900.1|900.4|900|900.5|900.2|900.3|900|120
1611317330000|2021-01-22 12:08:50|900.3|900.1|900.3|900.1|900.3|900.1|900.3|900.1|0
1611317340000|2021-01-22 12:09:00|900.4|900.2|900.4|900.1|900.5|900.2|900.3|900.1|0
1611317350000|2021-01-22 12:09:10|900.3|900|900.4|900.2|900.5|900.2|900.2|899.9|326
1611317360000|2021-01-22 12:09:20|900.2|900.1|900.3|899.9|900.3|900.1|899.7|899.6|7574
1611317370000|2021-01-22 12:09:30|900.4||900.3||900.4||900.3||0
1611317380000|2021-01-22 12:09:40|900.2|900|900.2|899.9|900.2|900.1|900.2|899.9|510
1611317390000|2021-01-22 12:09:50|900.3|899.8|900|899.7|900.3|899.8|900|899.7|556
1611317400000|2021-01-22 12:10:00|899.9|899.6|899.8|899.2|899.9|899.6|899.4|899.1|1138
1611317430000|2021-01-22 12:10:30|899.7||899.6||899.7||899.6||0
1611317440000|2021-01-22 12:10:40|899.5|899.1|899.4|899|899.6|899.1|899.4|899|819
1611317450000|2021-01-22 12:10:50|899.3|898.9|899.5|899.2|899.5|899.2|899|898.7|1700
1611317460000|2021-01-22 12:11:00|899.6|899.3|899.7|899.2|899.7|899.4|899.6|899.2|0
1611317470000|2021-01-22 12:11:10|899.6||899.7||899.7||899.6||0
1611317480000|2021-01-22 12:11:20|899.8|899.3|900.2|899.8|900.2|899.8|899.8|899.3|3469
1611317490000|2021-01-22 12:11:30|900|899.9|900.2|899.8|900.2|899.9|900|899.8|1000
1611317510000|2021-01-22 12:11:50|900.1|899.7|899.8|899.4|900.1|899.7|899.5|899.2|4034
1611317540000|2021-01-22 12:12:20|899.7|899.3|899.7|899.4|899.7|899.4|899.6|899.3|0
1611317550000|2021-01-22 12:12:30|899.8||899.8||899.8||899.8||0
1611317560000|2021-01-22 12:12:40|899.7|899.3|899.8|899.4|899.8|899.4|899.6|899.3|0
1611317580000|2021-01-22 12:13:00|899.7|899.3|899.5|899.3|899.7|899.4|899.4|899.3|482
1611317590000|2021-01-22 12:13:10|899.4||899.4||899.5||899.4||0
1611317600000|2021-01-22 12:13:20|899.5||899.4||899.5||899.4||0
1611317610000|2021-01-22 12:13:30|899.5||899.4||899.5||899.4||0
1611317630000|2021-01-22 12:13:50|899.5|899.4|899.6|899.3|899.6|899.4|899.3|899.1|1964
1611317640000|2021-01-22 12:14:00|899.7||899.8||899.8||899.7||0
1611317660000|2021-01-22 12:14:20|899.9||899.8||899.9||899.8||0
1611317680000|2021-01-22 12:14:40|899.7|899.2|899.5|899.2|899.7|899.2|899.4|899.2|1436
1611317690000|2021-01-22 12:14:50|899.4|899.3|899.6|899.2|899.6|899.3|899.4|899.2|0
1611317700000|2021-01-22 12:15:00|899.5|899.1|899.2|898.9|899.5|899.1|899.1|898.9|1325
1611317710000|2021-01-22 12:15:10|899.3|899|899.5|899.2|899.5|899.2|899.3|899|329
1611317720000|2021-01-22 12:15:20|899.4|899.1|899.4|899|899.5|899.2|899.2|899|1697
1611317730000|2021-01-22 12:15:30|899.3|898.9|899.4|899|899.4|899|899.2|898.9|222
1611317750000|2021-01-22 12:15:50|899.5||899.5||899.5||899.5||0
1611317760000|2021-01-22 12:16:00|899.4||899.5||899.5||899.4||0
1611317770000|2021-01-22 12:16:10|899.4||899.4||899.4||899.4||0
1611317780000|2021-01-22 12:16:20|899.3||899.4||899.4||899.2||0
1611317790000|2021-01-22 12:16:30|899.3|898.9|899.2|898.9|899.3|898.9|899.2|898.9|0
1611317800000|2021-01-22 12:16:40|899.1|898.7|899|898.6|899.1|898.7|899|898.5|1961
1611317820000|2021-01-22 12:17:00||898.5||898.6||898.6||898.5|0
1611317830000|2021-01-22 12:17:10||898.5||898.5||898.6||898.5|0
1611317840000|2021-01-22 12:17:20|898.9|898.4|898.8|898.5|898.9|898.5|898.8|898.4|0
1611317850000|2021-01-22 12:17:30|898.9||898.9||898.9||898.9||0
1611317860000|2021-01-22 12:17:40|898.8||898.8||898.9||898.8||0
1611317870000|2021-01-22 12:17:50|898.9||898.9||898.9||898.9||0
1611317880000|2021-01-22 12:18:00|898.8|898.4|898.8|898.3|898.8|898.4|898.8|898.3|0
1611317910000|2021-01-22 12:18:30|898.7|898.2|898.4|898|898.7|898.2|898.2|897.7|1479
1611317930000|2021-01-22 12:18:50|898.3||898.4||898.4||898.3||0
1611317940000|2021-01-22 12:19:00|898.3||898.4||898.4||898.3||0
1611317950000|2021-01-22 12:19:10|898.3|897.9|898.3|897.9|898.3|898|898.3|897.9|0
1611317960000|2021-01-22 12:19:20|898.2|897.8|897.9|897.7|898.2|897.8|897.7|897.3|1229
1611317970000|2021-01-22 12:19:30|898|897.8|898.1|897.8|898.2|897.9|898|897.8|1820
1611317980000|2021-01-22 12:19:40|898.2|897.9|898.3|897.8|898.3|898|898.1|897.8|0
1611317990000|2021-01-22 12:19:50|898.2|897.7|897.9|897.6|898.2|897.7|897.9|897.6|0
1611318000000|2021-01-22 12:20:00|898|897.7|898.1|897.6|898.1|898|898|897.6|1010
1611318010000|2021-01-22 12:20:10|898|897.5|897.9|897.6|898|897.6|897.8|897.5|825
1611318020000|2021-01-22 12:20:20||897.5||897.4||897.5||897.4|0
1611318030000|2021-01-22 12:20:30|897.8|897.3|897.8|897.5|897.8|897.5|897.5|897.1|2302
1611318040000|2021-01-22 12:20:40|897.7||897.7||897.8||897.7||0
1611318050000|2021-01-22 12:20:50|897.8||897.7||897.8||897.6||133
1611318060000|2021-01-22 12:21:00|897.6|897.3|897.2|897|897.6|897.3|897.2|897|6495
1611318070000|2021-01-22 12:21:10|897.1|897.1|897.6|897.3|897.6|897.4|897.1|897|1983
1611318080000|2021-01-22 12:21:20|897.5|897.4|897.5|897.1|897.5|897.4|897.5|897.1|1000
1611318090000|2021-01-22 12:21:30|897.3|897.2|897.5|897.2|897.6|897.3|897.3|897.1|15980
1611318100000|2021-01-22 12:21:40|897.2|897.3|897.3|897|897.5|897.3|897.2|897|5000
1611318110000|2021-01-22 12:21:50|897.4|897.1|897.6|897.3|897.6|897.3|897.4|897.1|700
1611318120000|2021-01-22 12:22:00|897.5|897.4|897.9|897.6|897.9|897.6|897.5|897.3|1779
1611318130000|2021-01-22 12:22:10|897.8|897.5|897.7|897.3|897.8|897.5|897.5|897.3|1503
1611318140000|2021-01-22 12:22:20|897.3|897.2|897.5|897.1|897.7|897.3|897.3|897.1|6300
1611318150000|2021-01-22 12:22:30|897.7|897.2|897.7|897.3|897.8|897.4|897.7|897.2|9000
1611318160000|2021-01-22 12:22:40|897.6|897.2|897.3|897.1|897.6|897.2|897.2|897.1|758
1611318170000|2021-01-22 12:22:50|897.4|897.2|897.6|897.4|897.6|897.4|897.3|897.2|1410
1611318180000|2021-01-22 12:23:00|897.7|897.3|897.6|897.3|897.7|897.3|897.6|897.3|1578
1611318190000|2021-01-22 12:23:10|897.5|897.2|897.5|897.2|897.5|897.3|897.4|897.1|881
1611318200000|2021-01-22 12:23:20|897.4|897.3|897.6|897.3|897.6|897.3|897.4|897.3|1155
1611318210000|2021-01-22 12:23:30|897.7|897.4|898.4|898.1|898.4|898.1|897.7|897.4|9140
1611318220000|2021-01-22 12:23:40|898.5||898.4||898.5||898.4||0
1611318230000|2021-01-22 12:23:50|898.3|898|898|897.7|898.3|898|898|897.6|2905
1611318240000|2021-01-22 12:24:00|897.9|897.8|898.1|897.7|898.1|897.8|897.8|897.5|1603
1611318250000|2021-01-22 12:24:10|898||898.1||898.1||898||0
1611318260000|2021-01-22 12:24:20|898|897.6|897.4|897.2|898|897.7|897.4|897.2|1246
1611318270000|2021-01-22 12:24:30|897.5|897.3|897.4|897.2|897.8|897.5|897.4|897.2|2250
1611318280000|2021-01-22 12:24:40|897.5|897.3|897.4|897|897.6|897.3|897.3|897|1386
1611318290000|2021-01-22 12:24:50|897.3|896.9|897.1|896.8|897.3|896.9|897.1|896.7|1621
1611318300000|2021-01-22 12:25:00|897|896.7|897|896.6|897.1|896.8|897|896.6|0
1611318310000|2021-01-22 12:25:10|896.7|896.7|896.8|896.3|896.8|896.7|896.6|896.3|1468
1611318330000|2021-01-22 12:25:30||896.4||896.4||896.4||896.4|0
1611318340000|2021-01-22 12:25:40|896.9|896.5|896.7|896.4|896.9|896.6|896.6|896.3|558
1611318350000|2021-01-22 12:25:50|896.6|896.3|896.4|896.3|896.7|896.3|896.4|896.3|324
1611318360000|2021-01-22 12:26:00|896.3|896.2|896.4|896.1|896.4|896.2|896.2|895.8|1797
1611318370000|2021-01-22 12:26:10|896.3|896|896|895.7|896.3|896|896|895.6|0
1611318380000|2021-01-22 12:26:20|895.9|895.6|896.1|896|896.2|896|895.9|895.5|177
1611318390000|2021-01-22 12:26:30|896.2|896.1|896.4|896.2|896.4|896.2|896.2|896.1|632
1611318400000|2021-01-22 12:26:40|896.3|896.1|896.2|895.8|896.3|896.1|896.2|895.8|1883
1611318410000|2021-01-22 12:26:50|896.3|895.9|896.4|896|896.4|896|896.3|895.9|0
1611318420000|2021-01-22 12:27:00|896.3|895.9|896.2|895.8|896.3|896|896|895.8|0
1611318430000|2021-01-22 12:27:10|896.1|895.6|896.1|895.6|896.1|895.6|895.8|895.5|1502
1611318440000|2021-01-22 12:27:20|896.2|895.7|896.4|896.1|896.4|896.1|896.1|895.7|1869
1611318450000|2021-01-22 12:27:30|896.3|895.9|896|895.8|896.3|895.9|896|895.8|716
1611318460000|2021-01-22 12:27:40|895.9|895.7|895.7|895.4|896|895.7|895.7|895.4|3554
1611318470000|2021-01-22 12:27:50|895.6|895.5|895.7|895.5|895.7|895.6|895.6|895.4|0
1611318480000|2021-01-22 12:28:00|895.8|895.6|896|895.6|896|895.7|895.8|895.5|800
1611318490000|2021-01-22 12:28:10|896.1|895.7|896.2|895.8|896.3|895.8|896.1|895.7|1580
1611318510000|2021-01-22 12:28:30|896.1|895.7|896.2|895.9|896.2|895.9|895.8|895.6|3248
1611318520000|2021-01-22 12:28:40||895.8||895.7||895.8||895.7|51
1611318530000|2021-01-22 12:28:50|896.1||896.1||896.1||896||0
1611318540000|2021-01-22 12:29:00|896.2|895.8|896.2|895.7|896.2|895.9|896.2|895.7|0
1611318550000|2021-01-22 12:29:10|895.9||895.9||895.9||895.9||0
1611318580000|2021-01-22 12:29:40|896|895.8|896.4|895.9|896.4|896.1|896|895.8|1619
1611318600000|2021-01-22 12:30:00|896.5|896|896.4|896.1|896.5|896.3|896.4|896|942
1611318610000|2021-01-22 12:30:10|896.6|896.2|896.8|896.4|896.8|896.5|896.6|896.2|223
1611318620000|2021-01-22 12:30:20|896.7|896.3|896.6|896.1|896.7|896.3|896.4|896.1|0
1611318650000|2021-01-22 12:30:50|896.5|896|896|895.6|896.5|896|895.8|895.5|2112
1611318660000|2021-01-22 12:31:00|895.9|895.5|895.6|895.2|895.9|895.5|895.6|895.1|300
1611318670000|2021-01-22 12:31:10|895.7|895.3|895.9|895.6|896|895.7|895.7|895.3|1963
1611318680000|2021-01-22 12:31:20|896||896||896||896||0
1611318690000|2021-01-22 12:31:30|895.9||895.9||895.9||895.9||0
1611318700000|2021-01-22 12:31:40|896||895.9||896||895.9||0
1611318710000|2021-01-22 12:31:50|896||895.9||896||895.9||0
1611318720000|2021-01-22 12:32:00|895.8|895.5|895.6|895.1|895.8|895.5|895.5|895.1|1054
1611318730000|2021-01-22 12:32:10||895.2||895.3||895.3||895.2|0
1611318740000|2021-01-22 12:32:20||895.2||895.3||895.3||895.2|0
1611318750000|2021-01-22 12:32:30|895.7|895.2|895.8|895.3|895.8|895.3|895.7|895.2|0
1611318760000|2021-01-22 12:32:40|895.7||895.8||895.8||895.7||0
1611318770000|2021-01-22 12:32:50|895.9|895.4|895.7|895.4|896|895.6|895.5|895.3|3046
1611318790000|2021-01-22 12:33:10||895.3||895.3||895.3||895.3|0
1611318800000|2021-01-22 12:33:20|895.6||895.5||895.6||895.5||0
1611318810000|2021-01-22 12:33:30|895.4|895.2|895.2|894.9|895.4|895.2|895|894.8|12856
1611318820000|2021-01-22 12:33:40||895||895||895.1||895|954
1611318830000|2021-01-22 12:33:50|895.1|895.1|895.1|895|895.1|895.1|895.1|895|0
1611318840000|2021-01-22 12:34:00|895|894.8|894.9|894.3|895|894.8|894.9|894.3|3
1611318850000|2021-01-22 12:34:10||894.4||894.5||894.5||894.4|0
1611318860000|2021-01-22 12:34:20|894.8|894.6|894.8|894.6|894.9|894.6|894.8|894.5|500
1611318870000|2021-01-22 12:34:30|894.9|894.7|895.2|895.1|895.4|895.3|894.9|894.7|23932
1611318880000|2021-01-22 12:34:40|895.1|894.9|895.1|894.6|895.2|894.9|895.1|894.6|1531
1611318900000|2021-01-22 12:35:00|895.3|894.7|894.9|894.5|895.3|894.9|894.5|894.2|8202
1611318910000|2021-01-22 12:35:10|895|894.6|895.2|894.8|895.2|894.9|895|894.6|558
1611318920000|2021-01-22 12:35:20||894.9||894.9||894.9||894.9|0
1611318930000|2021-01-22 12:35:30|895.3|895|895.5|895.2|895.5|895.2|895.3|895|1600
1611318940000|2021-01-22 12:35:40||895.1||895.2||895.2||895.1|0
1611318950000|2021-01-22 12:35:50|895.4||895.5||895.5||895.4||0
1611318960000|2021-01-22 12:36:00|895.4|895.3|895.5|895.3|895.5|895.3|895.3|895.2|0
1611318970000|2021-01-22 12:36:10|895.6|895.4|895.9|895.4|895.9|895.6|895.6|895.4|594
1611318980000|2021-01-22 12:36:20|896|895.5|896|895.7|896.1|895.8|895.9|895.5|0
1611318990000|2021-01-22 12:36:30|896.1|895.8|896.2|895.8|896.3|895.9|896|895.8|0
1611319000000|2021-01-22 12:36:40||895.9||895.8||896||895.8|0
1611319020000|2021-01-22 12:37:00|896.1|895.7|895.8|895.4|896.1|895.7|895.7|895.4|1820
1611319030000|2021-01-22 12:37:10|895.9|895.5|896.3|895.8|896.3|895.8|895.8|895.4|300
1611319040000|2021-01-22 12:37:20|896.2||896.2||896.2||896.2||0
1611319060000|2021-01-22 12:37:40|896.1|895.6|896|895.6|896.1|895.6|895.8|895.6|0
1611319070000|2021-01-22 12:37:50|895.9|895.5|895.6|895.2|895.9|895.5|895.6|895.1|1554
1611319080000|2021-01-22 12:38:00|895.5|895.1|895.5|895.2|895.6|895.2|895.2|895.1|478
1611319090000|2021-01-22 12:38:10|895.6||895.6||895.6||895.6||0
1611319100000|2021-01-22 12:38:20|895.7|895.3|896|895.9|896|895.9|895.7|895.3|2175
1611319110000|2021-01-22 12:38:30|896.1|896|896.2|895.8|896.2|896|896.1|895.8|1615
1611319140000|2021-01-22 12:39:00|896.1|895.7|896.3|895.8|896.4|896.2|895.8|895.6|13167
1611319150000|2021-01-22 12:39:10|||||||||194
1611319160000|2021-01-22 12:39:20|896.2|895.7|895.9|895.4|896.2|895.7|895.9|895.4|194
1611319190000|2021-01-22 12:39:50|895.8|895.3|895.4|895.2|895.8|895.3|895.4|895.1|615
1611319200000|2021-01-22 12:40:00|895.3|895.1|895.5|895.2|895.6|895.3|895.2|895.1|3223
1611319210000|2021-01-22 12:40:10|895.4|895.1|895.5|895.1|895.5|895.1|895.1|894.8|4359
1611319220000|2021-01-22 12:40:20|895.6|895.3|895.7|895.3|895.7|895.5|895.5|895.3|44
1611319240000|2021-01-22 12:40:40|895.6|895.2|895.5|895.1|895.6|895.2|895.5|895.1|1283
1611319250000|2021-01-22 12:40:50|895.4|895|895.4|895.1|895.4|895.1|895.3|894.9|1940
1611319260000|2021-01-22 12:41:00|895.3||895.4||895.4||895.3||0
1611319270000|2021-01-22 12:41:10|895.3|895.2|895.3|895.1|895.4|895.2|895.3|895.1|0
1611319280000|2021-01-22 12:41:20|895.2|895|895.3|894.9|895.3|895|895.1|894.8|917
1611319310000|2021-01-22 12:41:50|895.4|895|895.7|895.4|895.7|895.5|895.3|895|696
1611319320000|2021-01-22 12:42:00||895.3||895.4||895.4||895.3|0
1611319330000|2021-01-22 12:42:10|895.3|895.3|895.7|895.2|895.7|895.4|895.3|895.2|1798
1611319340000|2021-01-22 12:42:20|895.8|895.3|895.6|895.4|895.8|895.4|895.6|895.3|0
1611319350000|2021-01-22 12:42:30|895.7|895.5|896.2|895.8|896.2|895.8|895.6|895.2|13291
1611319360000|2021-01-22 12:42:40|896.1||896.2||896.2||896.1||0
1611319370000|2021-01-22 12:42:50|896.3|895.9|896.2|895.8|896.5|896.1|896.2|895.8|1727
1611319380000|2021-01-22 12:43:00|896.1||896.1||896.1||896.1||0
1611319390000|2021-01-22 12:43:10|896|895.9|896.4|896.1|896.5|896.3|896|895.9|841
1611319400000|2021-01-22 12:43:20|896.3|896.2|895.8|895.7|896.3|896.2|895.8|895.7|2939
1611319410000|2021-01-22 12:43:30|895.9||895.9||895.9||895.9||2323
1611319420000|2021-01-22 12:43:40|896|895.8|895.9|895.7|896.1|895.8|895.8|895.7|3714
1611319430000|2021-01-22 12:43:50|896|895.8|896.2|895.8|896.2|896|896|895.8|1727
1611319440000|2021-01-22 12:44:00|896.1|895.7|896|895.8|896.1|895.8|895.7|895.5|15820
1611319450000|2021-01-22 12:44:10|896.2|895.9|896.4|896.1|896.5|896.1|896.2|895.9|653
1611319460000|2021-01-22 12:44:20|896.3|896|896.2|895.8|896.3|896|896.2|895.8|570
1611319470000|2021-01-22 12:44:30|896.1|895.7|895.7|895.4|896.1|895.7|895.7|895.4|2455
1611319480000|2021-01-22 12:44:40|895.8|895.7|896|895.7|896|895.7|895.8|895.7|1727
1611319490000|2021-01-22 12:44:50|896.1|896|896|895.7|896.4|896.1|895.9|895.7|6000
1611319500000|2021-01-22 12:45:00|895.9||896||896.1||895.9||0
1611319510000|2021-01-22 12:45:10|||||||||936
1611319520000|2021-01-22 12:45:20|895.9|895.6|895.8|895.4|895.9|895.6|895.6|895.3|6111
1611319530000|2021-01-22 12:45:30||895.5||895.6||895.7||895.5|2343
1611319560000|2021-01-22 12:46:00|895.7|895.5|895.5|895.2|895.7|895.5|895.5|895.2|3099
1611319570000|2021-01-22 12:46:10|895.7|895.3|895.5|895.1|895.8|895.6|895.5|895.1|10697
1611319580000|2021-01-22 12:46:20|895.4|895|895.1|894.9|895.4|895|895.1|894.8|0
1611319590000|2021-01-22 12:46:30|895.2|895|895.3|894.9|895.3|895|895.2|894.9|1727
1611319600000|2021-01-22 12:46:40||894.8||894.8||894.8||894.8|0
1611319610000|2021-01-22 12:46:50||894.9||894.8||894.9||894.8|0
1611319620000|2021-01-22 12:47:00||894.9||894.9||894.9||894.9|0
1611319630000|2021-01-22 12:47:10||894.8||894.8||894.8||894.8|0
1611319640000|2021-01-22 12:47:20|895.2|894.9|895.2|894.9|895.2|895|895.1|894.9|1500
1611319650000|2021-01-22 12:47:30|895.1|894.8|895|894.7|895.1|894.8|894.8|894.5|2277
1611319670000|2021-01-22 12:47:50|895.1|895|895.3|895|895.3|895.1|895.1|895|6696
1611319680000|2021-01-22 12:48:00|895.2|895.1|895.3|895|895.4|895.1|895.2|895|0
1611319690000|2021-01-22 12:48:10|895.2|894.9|894.9|894.6|895.2|894.9|894.9|894.6|2448
1611319700000|2021-01-22 12:48:20|894.8|894.7|894.8|894.5|894.9|894.7|894.8|894.5|0
1611319710000|2021-01-22 12:48:30|894.9|894.6|894.8|894.4|894.9|894.6|894.8|894.4|0
1611319720000|2021-01-22 12:48:40||894.3||894.3||894.4||894.2|0
1611319730000|2021-01-22 12:48:50|894.9|894.4|894.7|894.5|894.9|894.6|894.7|894.4|1898
1611319740000|2021-01-22 12:49:00|894.8|894.6|894.7|894.6|894.8|894.6|894.7|894.6|140
1611319750000|2021-01-22 12:49:10|894.8|894.7|894.9|894.5|895|894.7|894.8|894.5|4
1611319760000|2021-01-22 12:49:20|895|894.6|895.6|895.3|895.7|895.3|895|894.6|17614
1611319770000|2021-01-22 12:49:30|895.5|895.2|895.4|895.1|895.5|895.2|895.4|895.1|0
1611319780000|2021-01-22 12:49:40|895.3|895|895.1|894.7|895.3|895|895|894.7|0
1611319790000|2021-01-22 12:49:50|895||895||895||894.9||80
1611319810000|2021-01-22 12:50:10|895.1|894.8|896|895.6|896.2|895.9|895.1|894.8|4324
1611319820000|2021-01-22 12:50:20|895.9|895.5|896.1|895.6|896.1|895.6|895.7|895.4|1200
1611319840000|2021-01-22 12:50:40|896.2|895.7|896.3|896|896.3|896.1|896.1|895.7|3871
1611319850000|2021-01-22 12:50:50|896.2|895.9|896.2|896|896.3|896|896.1|895.8|3682
1611319860000|2021-01-22 12:51:00|896.1|895.9|896.1|895.9|896.1|896|896.1|895.9|0
1611319870000|2021-01-22 12:51:10|896|895.8|896.3|895.9|896.6|896.3|896|895.6|3686
1611319880000|2021-01-22 12:51:20||895.8||895.8||895.8||895.8|0
1611319890000|2021-01-22 12:51:30||895.9||895.8||895.9||895.8|0
1611319900000|2021-01-22 12:51:40|896.2|895.9|896.1|896|896.2|896|896.1|895.9|0
1611319910000|2021-01-22 12:51:50||895.9||896||896||895.9|0
1611319920000|2021-01-22 12:52:00|896|895.9|895.7|895.4|896|895.9|895.7|895.4|0
1611319940000|2021-01-22 12:52:20|895.6|895.3|895.4|895.1|895.6|895.4|895.3|895|1073
1611319950000|2021-01-22 12:52:30|895.5|895.2|895.7|895.3|895.9|895.5|895.4|895.2|4788
1611319960000|2021-01-22 12:52:40|895.6|895.2|895.3|894.9|895.6|895.2|895.3|894.9|0
1611319970000|2021-01-22 12:52:50|895.4|895.3|895.4|895.1|895.5|895.3|895.4|895.1|12000
1611319980000|2021-01-22 12:53:00|895.5|895.2|895.9|895.6|896|895.7|895.5|895.2|828
1611319990000|2021-01-22 12:53:10|895.8|895.5|895.9|895.5|895.9|895.5|895.8|895.5|317
1611320000000|2021-01-22 12:53:20||895.6||895.7||895.7||895.6|0
1611320010000|2021-01-22 12:53:30||895.8||895.7||895.8||895.7|0
1611320020000|2021-01-22 12:53:40|895.8|895.6|895.9|895.7|895.9|895.7|895.8|895.6|200
1611320030000|2021-01-22 12:53:50||895.6||895.7||895.7||895.6|0
1611320050000|2021-01-22 12:54:10|895.8|895.6|895.9|895.7|895.9|895.7|895.8|895.6|600
1611320060000|2021-01-22 12:54:20|895.8|895.6|895.8|895.4|895.9|895.6|895.8|895.4|0
1611320070000|2021-01-22 12:54:30||895.5||895.4||895.5||895.4|0
1611320080000|2021-01-22 12:54:40|895.6|895.3|895.6|895.3|895.7|895.3|895.4|895.1|4163
1611320090000|2021-01-22 12:54:50|895.5||895.5||895.5||895.5||0
1611320100000|2021-01-22 12:55:00|895.6|895.4|895.6|895.3|895.7|895.5|895.4|895.2|4538
1611320110000|2021-01-22 12:55:10|895.5|895.2|895.3|895.2|895.5|895.2|895.3|895.1|2792
1611320120000|2021-01-22 12:55:20|895.2|895.1|895.5|895.2|895.6|895.3|895.2|895.1|1702
1611320130000|2021-01-22 12:55:30|895.6||895.6||895.6||895.6||0
1611320140000|2021-01-22 12:55:40|895.5|895.1|895.4|895.1|895.5|895.1|895.4|895.1|0
1611320150000|2021-01-22 12:55:50||895.2||895.2||895.2||895.2|0
1611320160000|2021-01-22 12:56:00||895.1||895.1||895.1||895.1|0
1611320170000|2021-01-22 12:56:10|895.5|895.4|895.6|895.3|895.6|895.4|895.3|895.1|4288
1611320180000|2021-01-22 12:56:20|895.7|895.4|895.7|895.4|895.8|895.5|895.5|895.4|0
1611320190000|2021-01-22 12:56:30|895.8|895.5|895.9|895.5|896|895.7|895.5|895.4|4
1611320200000|2021-01-22 12:56:40|895.8|895.4|895.6|895.3|895.8|895.4|895.6|895.3|0
1611320210000|2021-01-22 12:56:50|895.7|895.4|895.8|895.5|895.8|895.5|895.6|895.3|921
1611320220000|2021-01-22 12:57:00|895.7|895.6|895.9|895.5|896|895.7|895.7|895.5|0
1611320230000|2021-01-22 12:57:10|895.8|895.6|895.8|895.6|895.9|895.6|895.8|895.6|0
1611320250000|2021-01-22 12:57:30|895.7|895.5|895.9|895.5|895.9|895.5|895.7|895.4|90
1611320270000|2021-01-22 12:57:50|895.8|895.4|895.8|895.5|895.8|895.5|895.7|895.4|0
1611320280000|2021-01-22 12:58:00|895.7|895.4|896|895.7|896|895.8|895.7|895.4|2606
1611320290000|2021-01-22 12:58:10|895.9|895.8|896|895.8|896|895.9|895.9|895.8|1371
1611320300000|2021-01-22 12:58:20|895.9|895.7|895.9|895.7|895.9|895.7|895.8|895.7|0
1611320310000|2021-01-22 12:58:30|895.8|895.6|895.8|895.5|895.9|895.6|895.7|895.4|559
1611320320000|2021-01-22 12:58:40|895.9|895.6|896.2|895.9|896.2|895.9|895.9|895.6|574
1611320330000|2021-01-22 12:58:50|896.1|895.8|895.7|895.3|896.2|895.8|895.6|895.3|918
1611320340000|2021-01-22 12:59:00|895.6|895.2|895.5|895.2|895.6|895.3|895.5|895.1|0
1611320390000|2021-01-22 12:59:50|895.4|895.1|895.3|895.1|895.4|895.2|895.2|895.1|1277
1611320400000|2021-01-22 13:00:00|895.4|895.2|895.5|895.2|895.6|895.3|895.4|895.2|1727
1611320410000|2021-01-22 13:00:10|895.4|895.3|895.4|895.2|895.4|895.3|895.4|895.2|0
1611320420000|2021-01-22 13:00:20|895.5|895.3|895.5|895.1|895.6|895.3|895.3|895.1|1903
1611320430000|2021-01-22 13:00:30||895.2||895.2||895.2||895.1|0
1611320440000|2021-01-22 13:00:40|895.4|895.1|895.3|895.1|895.5|895.2|895.3|895.1|2327
1611320450000|2021-01-22 13:00:50|895.2|895|895.2|895|895.3|895.1|895.2|895|500
1611320460000|2021-01-22 13:01:00|895.1|894.7|895|894.9|895.1|894.9|894.9|894.6|6380
1611320470000|2021-01-22 13:01:10|895.1|895|895.2|895.1|895.3|895.1|895.1|895|1661
1611320500000|2021-01-22 13:01:40|895.3|895.2|895.2|895|895.3|895.2|895.2|895|1302
1611320510000|2021-01-22 13:01:50|895.1|894.9|895|894.7|895.1|894.9|894.9|894.6|10998
1611320520000|2021-01-22 13:02:00|895.1|894.8|895|894.7|895.1|895|895|894.7|3437
1611320530000|2021-01-22 13:02:10|895.1|894.8|895.4|895.1|895.4|895.2|895.1|894.8|1355
1611320540000|2021-01-22 13:02:20||895.2||895.1||895.2||895.1|0
1611320550000|2021-01-22 13:02:30|895.3||895.3||895.3||895.3||0
1611320560000|2021-01-22 13:02:40|895.4|895.2|895.3|895.1|895.4|895.3|895.3|895.1|2204
1611320570000|2021-01-22 13:02:50||895.2||895.1||895.2||895.1|328
1611320580000|2021-01-22 13:03:00|895.2|895|895|894.8|895.2|895|895|894.7|1559
1611320590000|2021-01-22 13:03:10|895.1|894.9|895.2|894.9|895.2|895|895.1|894.9|579
1611320600000|2021-01-22 13:03:20|895.1||895.2||895.2||895.1||0
1611320610000|2021-01-22 13:03:30|895.1|894.8|895.1|894.9|895.2|895|895.1|894.8|1410
1611320620000|2021-01-22 13:03:40|895.2|894.8|895.3|895.1|895.3|895.2|895.1|894.8|2162
1611320630000|2021-01-22 13:03:50|895.2|895|895|894.7|895.2|895|895|894.7|50
1611320640000|2021-01-22 13:04:00||894.6||894.6||894.6||894.6|0
1611320650000|2021-01-22 13:04:10||894.7||894.6||894.7||894.6|0
1611320660000|2021-01-22 13:04:20|895.1|894.5|894.7|894.4|895.1|895|894.6|894.3|21802
1611320670000|2021-01-22 13:04:30|894.6|894.3|894.4|894.2|894.6|894.3|894.4|894.1|0
1611320680000|2021-01-22 13:04:40|894|894.1|894.1|893.8|894.4|894.2|894|893.8|31000
1611320690000|2021-01-22 13:04:50|894.2|893.7|894.6|894.4|894.7|894.6|894.2|893.7|26144
1611320700000|2021-01-22 13:05:00|894.7|894.5|894.6|894.2|894.8|894.6|894.4|894.1|3414
1611320710000|2021-01-22 13:05:10|894.3|894.3|894.6|894.2|894.8|894.5|894.3|894.2|7827
1611320720000|2021-01-22 13:05:20||894.1||894.1||894.1||894.1|50
1611320730000|2021-01-22 13:05:30|894.5|894|894.6|894.2|894.6|894.2|894.1|893.9|2304
1611320740000|2021-01-22 13:05:40|895|894.3|895.5|895.2|895.6|895.3|894.8|894.3|30276
1611320750000|2021-01-22 13:05:50|895.6||895.5||895.7||895.5||0
1611320760000|2021-01-22 13:06:00|895.4|895.1|895.2|895|895.5|895.1|895.1|895|1780
1611320770000|2021-01-22 13:06:10|895.1|894.9|895.2|894.8|895.2|894.9|895|894.8|1168
1611320780000|2021-01-22 13:06:20|895.1|894.7|894.7|894.6|895.1|894.7|894.7|894.5|2041
1611320790000|2021-01-22 13:06:30|894.8|894.5|894.7|894.3|894.8|894.7|894.7|894.3|1727
1611320800000|2021-01-22 13:06:40||894.4||894.3||894.4||894.3|0
1611320810000|2021-01-22 13:06:50||894.4||894.3||894.4||894.3|0
1611320830000|2021-01-22 13:07:10|894.8|894.4|894.6|894.2|894.8|894.5|894.5|894.2|2000
1611320840000|2021-01-22 13:07:20|894.5||894.5||894.5||894.5||0
1611320850000|2021-01-22 13:07:30|894.4|894.3|894.6|894.3|894.6|894.3|894.4|894.2|601
1611320860000|2021-01-22 13:07:40|894.8|894.4|894.5|894.2|894.8|894.5|894.4|894.1|5718
1611320870000|2021-01-22 13:07:50|894.7|894.3|894.8|894.6|895|894.6|894.7|894.3|28
1611320880000|2021-01-22 13:08:00|895.1|894.7|895.6|895.3|895.6|895.3|895.1|894.7|4759
1611320890000|2021-01-22 13:08:10|895.7|895.4|895.8|895.5|895.9|895.5|895.6|895.4|0
1611320900000|2021-01-22 13:08:20|895.7|895.4|895.6|895.3|895.7|895.4|895.5|895.2|345
1611320910000|2021-01-22 13:08:30|895.7|895.2|895.7|895.3|895.7|895.3|895.6|895.2|0
1611320920000|2021-01-22 13:08:40|895.6|895.2|895.6|895.1|895.6|895.2|895.6|895.1|0
1611320940000|2021-01-22 13:09:00|895.7|895.2|895.5|895.1|895.7|895.6|895.5|895.1|9266
1611320950000|2021-01-22 13:09:10|895.4|895|895.2|895|895.4|895|895.2|894.9|821
1611320960000|2021-01-22 13:09:20|895.1|894.9|895.2|895|895.2|895|895.1|894.8|581
1611320970000|2021-01-22 13:09:30|895.1|894.9|895.1|894.9|895.1|895|895.1|894.9|381
1611320980000|2021-01-22 13:09:40|895.3|894.8|895.2|894.9|895.3|895|895.2|894.8|4980
1611320990000|2021-01-22 13:09:50|895.3|895|895.2|895|895.4|895|895.2|894.8|0
1611321000000|2021-01-22 13:10:00|895.1|894.9|895.2|895.1|895.2|895.1|895.1|894.8|0
1611321010000|2021-01-22 13:10:10|895.4|895|895.3|895|895.4|895.2|895.3|895|12
1611321020000|2021-01-22 13:10:20||894.9||895||895||894.9|0
1611321030000|2021-01-22 13:10:30|895.4||895.3||895.4||895.3||0
1611321040000|2021-01-22 13:10:40||894.9||894.8||894.9||894.8|0
1611321070000|2021-01-22 13:11:10||894.9||894.8||894.9||894.8|0
1611321080000|2021-01-22 13:11:20||894.9||895||895||894.9|0
1611321110000|2021-01-22 13:11:50|895.4|895.1|895.6|895.3|895.7|895.4|895.4|895.1|1328
1611321120000|2021-01-22 13:12:00||895.2||895.3||895.3||895.1|0
1611321140000|2021-01-22 13:12:20|895.5|895.2|895.5|895.1|895.5|895.3|895.2|895|5437
1611321150000|2021-01-22 13:12:30|895.4|895.2|895.6|895.3|895.6|895.3|895.4|895.2|0
1611321170000|2021-01-22 13:12:50|895.7||895.7||895.7||895.6||0
1611321180000|2021-01-22 13:13:00|895.6||895.6||895.7||895.6||0
1611321190000|2021-01-22 13:13:10|895.5|895.2|895.4|895.1|895.5|895.2|895.4|895.1|600
1611321200000|2021-01-22 13:13:20|895.5|895.2|895.6|895.2|895.6|895.3|895.5|895.2|0
1611321210000|2021-01-22 13:13:30|895.5|895.3|895.5|895.2|895.6|895.4|895.5|895.2|3556
1611321220000|2021-01-22 13:13:40|895.6|895.3|895.9|895.7|895.9|895.7|895.6|895.3|1755
1611321240000|2021-01-22 13:14:00|895.8|895.6|895.8|895.5|895.8|895.6|895.7|895.5|0
1611321250000|2021-01-22 13:14:10|895.7|895.4|895.6|895.4|895.7|895.4|895.6|895.4|0
1611321270000|2021-01-22 13:14:30|895.7||895.6||895.7||895.6||0
1611321280000|2021-01-22 13:14:40|895.7|895.5|895.7|895.5|895.7|895.5|895.7|895.4|0
1611321290000|2021-01-22 13:14:50|895.6|895.4|895.7|895.5|895.7|895.5|895.5|895.4|150
1611321300000|2021-01-22 13:15:00|895.6|895.4|895.4|895.2|895.6|895.4|895.4|895.2|1
1611321320000|2021-01-22 13:15:20|895.3|895.1|895.4|895.1|895.4|895.3|895.2|895|2369
1611321330000|2021-01-22 13:15:30|895.3||895.4||895.4||895.3||448
1611321340000|2021-01-22 13:15:40|895.3|895|895.3|895.1|895.4|895.1|895.3|895|0
1611321350000|2021-01-22 13:15:50|895.7|895.2|895.7|895.3|895.7|895.6|895.6|895.2|5903
1611321360000|2021-01-22 13:16:00|895.6|895.2|895.6|895.2|895.6|895.4|895.5|895.2|4714
1611321370000|2021-01-22 13:16:10||895.3||895.3||895.3||895.3|391
1611321400000|2021-01-22 13:16:40|895.4|895.2|895.4|895.1|895.4|895.2|895.3|895.1|559
1611321410000|2021-01-22 13:16:50|895.3||895.3||895.3||895.3||229
1611321420000|2021-01-22 13:17:00|895.2|895|895.2|894.9|895.2|895|895.1|894.9|2218
1611321430000|2021-01-22 13:17:10||894.8||894.8||894.8||894.8|0
1611321460000|2021-01-22 13:17:40|895.1|894.9|894.9|894.6|895.1|894.9|894.9|894.6|2455
1611321470000|2021-01-22 13:17:50|895|894.7|895.2|894.9|895.3|895.1|895|894.7|12563
1611321490000|2021-01-22 13:18:10|895.1|894.8|895|894.8|895.1|894.8|895|894.8|318
1611321500000|2021-01-22 13:18:20|895.1|894.9|895.2|894.9|895.2|894.9|895.1|894.9|0
1611321510000|2021-01-22 13:18:30|895.1|894.8|895|894.7|895.1|894.8|895|894.7|486
1611321520000|2021-01-22 13:18:40|895.1|894.8|895|894.6|895.2|894.9|894.9|894.6|1974
1611321530000|2021-01-22 13:18:50|894.9|894.7|895.2|894.9|895.2|894.9|894.8|894.7|3
1611321540000|2021-01-22 13:19:00|895.1||895.2||895.2||895.1||0
1611321550000|2021-01-22 13:19:10|894.9|894.8|894.9|894.6|895.2|894.9|894.9|894.6|1685
1611321560000|2021-01-22 13:19:20||894.5||894.5||894.5||894.5|0
1611321580000|2021-01-22 13:19:40||894.4||894.4||894.4||894.3|0
1611321590000|2021-01-22 13:19:50|894.8|894.3|894|893.8|894.8|894.3|894|893.7|7902
1611321600000|2021-01-22 13:20:00|893.9|893.7|894|893.7|894.1|893.8|893.8|893.6|3270
1611321620000|2021-01-22 13:20:20|893.9|893.6|893.5|893.3|893.9|893.6|893.5|893.3|694
1611321630000|2021-01-22 13:20:30|893.6|893.4|893.6|893.5|893.6|893.5|893.6|893.3|0
1611321640000|2021-01-22 13:20:40|893.5|893.4|893.6|893.3|893.6|893.4|893.5|893.2|1418
1611321650000|2021-01-22 13:20:50|893.8|893.4|894|893.8|894|893.8|893.8|893.4|1252
1611321660000|2021-01-22 13:21:00|893.9|893.7|893.8|893.5|893.9|893.7|893.8|893.5|722
1611321670000|2021-01-22 13:21:10|893.7|893.4|893.7|893.4|893.7|893.4|893.7|893.3|3273
1611321680000|2021-01-22 13:21:20|893.8|893.5|893.7|893.4|893.8|893.5|893.7|893.4|0
1611321690000|2021-01-22 13:21:30|893.6|893.3|893.6|893.3|893.6|893.3|893.5|893.2|1664
1611321700000|2021-01-22 13:21:40|893.7||893.6||893.7||893.5||0
1611321710000|2021-01-22 13:21:50|893.8|893.4|893.9|893.7|893.9|893.7|893.8|893.4|343
1611321720000|2021-01-22 13:22:00|894|893.6|894|893.7|894.1|893.8|893.8|893.5|3256
1611321730000|2021-01-22 13:22:10|894.1||894.1||894.1||894.1||0
1611321740000|2021-01-22 13:22:20|894.3|893.8|894.5|894.1|894.5|894.1|894.3|893.8|37
1611321750000|2021-01-22 13:22:30|894.6|894.2|894.5|894.2|894.7|894.3|894.5|894.1|600
1611321760000|2021-01-22 13:22:40|894.4|894.1|894.4|894.1|894.4|894.2|894.3|893.9|419
1611321780000|2021-01-22 13:23:00|894.3|894|894.3|894.1|894.4|894.2|894.1|894|2851
1611321790000|2021-01-22 13:23:10|894.4|894.2|894.6|894.4|894.7|894.5|894.4|894.1|2547
1611321800000|2021-01-22 13:23:20||894.5||894.4||894.5||894.4|0
1611321810000|2021-01-22 13:23:30|894.5|894.3|894.5|894.1|894.5|894.3|894.3|894|202
1611321830000|2021-01-22 13:23:50||894.2||894.2||894.2||894.1|0
1611321840000|2021-01-22 13:24:00||894.1||894.1||894.1||894.1|0
1611321850000|2021-01-22 13:24:10|894.4|894.2|894.4|894.1|894.4|894.2|894.3|894|834
1611321860000|2021-01-22 13:24:20|894.3|894|894.1|893.9|894.3|894|894|893.8|1520
1611321870000|2021-01-22 13:24:30|893.9|893.8|893.8|893.5|894|893.8|893.8|893.5|1173
1611321880000|2021-01-22 13:24:40|893.7|893.4|893.7|893.3|893.8|893.5|893.7|893.3|1557
1611321890000|2021-01-22 13:24:50|893.8|893.4|893.5|893.1|893.8|893.4|893.5|893.1|4079
1611321900000|2021-01-22 13:25:00|893.6|893.2|893.6|893.2|893.6|893.2|893.6|893.1|0
1611321910000|2021-01-22 13:25:10|893.7|893.3|893.7|893.3|893.9|893.7|893.7|893.3|4956
1611321920000|2021-01-22 13:25:20|893.6|893.2|893.3|893|893.6|893.2|893.3|893|1344
1611321930000|2021-01-22 13:25:30|893.2|892.9|893.1|893|893.2|893|893.1|892.8|2032
1611321940000|2021-01-22 13:25:40|893|892.9|893.1|892.8|893.1|893|892.9|892.7|908
1611321950000|2021-01-22 13:25:50|893|892.7|893.1|892.7|893.1|892.7|893|892.6|0
1611321970000|2021-01-22 13:26:10|893|892.6|893.1|892.7|893.1|892.7|893|892.6|0
1611321980000|2021-01-22 13:26:20|893.2|893|893.3|893.1|893.3|893.2|893.2|893|728
1611321990000|2021-01-22 13:26:30|893.4|893.2|893.3|893.1|893.4|893.2|893.3|893.1|668
1611322010000|2021-01-22 13:26:50|893.4|893.2|893.3|893.1|893.4|893.3|893.3|893.1|783
1611322030000|2021-01-22 13:27:10|893.2|893|893.5|893.3|893.5|893.3|893.2|893|1717
1611322040000|2021-01-22 13:27:20|893.4|893.2|893.4|893.2|893.4|893.2|893.4|893.2|1980
1611322050000|2021-01-22 13:27:30|893.5|893.3|894|893.8|894|893.8|893.5|893.3|3002
1611322070000|2021-01-22 13:27:50|894.1|893.9|894.1|893.9|894.1|894|893.9|893.8|5789
1611322080000|2021-01-22 13:28:00|894||894||894||894||0
1611322100000|2021-01-22 13:28:20|894.1|894|894.3|894.1|894.3|894.2|894.1|894|200
1611322110000|2021-01-22 13:28:30|894.4|894|894.3|894|894.4|894.2|894.3|894|600
1611322120000|2021-01-22 13:28:40|894.2|894.1|894.2|894.1|894.2|894.1|894.2|894|155
1611322130000|2021-01-22 13:28:50|894.3|894.2|894.4|894.2|894.4|894.2|894.3|894.1|127
1611322140000|2021-01-22 13:29:00|894.3|894.1|895|894.8|895|894.8|894.2|894.1|8475
1611322150000|2021-01-22 13:29:10|894.9|894.7|894.7|894.5|894.9|894.7|894.7|894.5|750
1611322170000|2021-01-22 13:29:30|894.5|894.4|894.4|894|894.7|894.4|894.2|893.9|2949
1611322190000|2021-01-22 13:29:50|894.5|894.1|894.7|894.4|894.7|894.5|894.5|894.1|5337
1611322200000|2021-01-22 13:30:00|894.6|894.3|894.5|894.1|894.6|894.4|894.5|894|0
1611322210000|2021-01-22 13:30:10|894.4|894|894.3|894.1|894.5|894.2|894.3|893.8|0
1611322220000|2021-01-22 13:30:20|894.2|894|894.3|894|894.3|894.1|894.2|894|0
1611322230000|2021-01-22 13:30:30|894.4|894.1|894.4|894.1|894.4|894.1|894.4|894|0
1611322240000|2021-01-22 13:30:40|894.3|894|894.3|894|894.4|894.1|894.3|894|0
1611322250000|2021-01-22 13:30:50|894.4|894.3|894.3|893.9|894.4|894.3|894.3|893.9|3000
1611322260000|2021-01-22 13:31:00|894.2|894|894.3|893.9|894.3|894|894.1|893.9|500
1611322270000|2021-01-22 13:31:10|894.4|894|894.7|894.3|894.8|894.5|894.4|894|3458
1611322280000|2021-01-22 13:31:20|894.8|894.2|894.7|894.5|894.8|894.5|894.7|894.2|0
1611322290000|2021-01-22 13:31:30|894.8|894.4|894.9|894.5|894.9|894.5|894.8|894.4|0
1611322300000|2021-01-22 13:31:40||894.6||894.6||894.6||894.6|0
1611322310000|2021-01-22 13:31:50|894.8|894.5|894.7|894.3|894.8|894.5|894.6|894.2|484
1611322320000|2021-01-22 13:32:00|894.6|894.2|894.3|894.1|894.6|894.2|894.2|893.9|1856
1611322330000|2021-01-22 13:32:10||894||894.1||894.1||894|0
1611322340000|2021-01-22 13:32:20|894.5|894.2|894.5|894.3|894.5|894.3|894.5|894.1|43
1611322350000|2021-01-22 13:32:30|894.7|894.4|894.1|893.9|894.8|894.5|894.1|893.9|4038
1611322360000|2021-01-22 13:32:40|894.2|893.8|894.1|893.7|894.2|893.9|894.1|893.7|0
1611322370000|2021-01-22 13:32:50|894.2|893.8|894.3|894.1|894.5|894.1|894.2|893.8|5000
1611322380000|2021-01-22 13:33:00|894.2|893.9|893.8|893.5|894.2|893.9|893.8|893.4|2958
1611322390000|2021-01-22 13:33:10|893.9||894||894||893.8||0
1611322400000|2021-01-22 13:33:20|894.1|893.6|894|893.7|894.1|893.8|894|893.6|1000
1611322410000|2021-01-22 13:33:30|894.1|893.8|894|893.8|894.1|893.8|894|893.8|0
1611322420000|2021-01-22 13:33:40||893.7||893.7||893.7||893.7|0
1611322430000|2021-01-22 13:33:50|893.9|893.8|893.9|893.7|893.9|893.8|893.9|893.5|1071
1611322440000|2021-01-22 13:34:00|893.8|893.6|894|893.9|894|893.9|893.7|893.4|601
1611322450000|2021-01-22 13:34:10|893.9|893.8|893.9|893.6|893.9|893.8|893.9|893.6|0
1611322460000|2021-01-22 13:34:20|894|893.7|893.9|893.6|894|893.7|893.9|893.6|0
1611322470000|2021-01-22 13:34:30|894.2|894.1|893.8|893.5|894.2|894.1|893.8|893.5|5443
1611322480000|2021-01-22 13:34:40||893.4||893.5||893.5||893.4|0
1611322500000|2021-01-22 13:35:00||893.4||893.5||893.5||893.4|0
1611322510000|2021-01-22 13:35:10|893.9|893.6|894.2|893.7|894.2|893.9|893.9|893.6|919
1611322520000|2021-01-22 13:35:20|894.1||894||894.1||894||0
1611322530000|2021-01-22 13:35:30|894.1|893.8|894.1|893.9|894.1|893.9|894|893.8|600
1611322540000|2021-01-22 13:35:40|894.3|894|894|893.9|894.4|894.1|894|893.8|12598
1611322550000|2021-01-22 13:35:50|894.1|893.8|894|893.7|894.1|893.8|893.9|893.7|837
1611322560000|2021-01-22 13:36:00|893.9|893.6|893.9|893.6|894|893.6|893.8|893.5|1571
1611322570000|2021-01-22 13:36:10|894|893.5|893.9|893.7|894|893.7|893.9|893.5|0
1611322580000|2021-01-22 13:36:20|893.8|893.5|894|893.8|894|893.9|893.6|893.3|4289
1611322590000|2021-01-22 13:36:30||893.9||893.7||893.9||893.7|23
1611322600000|2021-01-22 13:36:40|893.9|893.6|894|893.7|894|893.8|893.9|893.6|404
1611322610000|2021-01-22 13:36:50|894.1|893.8|894|893.8|894.2|893.9|894|893.7|1000
1611322620000|2021-01-22 13:37:00|893.9|893.7|893.9|893.5|893.9|893.7|893.9|893.5|133
1611322630000|2021-01-22 13:37:10|893.8|893.4|893.7|893.4|893.8|893.4|893.6|893.4|0
1611322640000|2021-01-22 13:37:20|893.8|893.5|893.7|893.4|893.8|893.5|893.7|893.4|0
1611322650000|2021-01-22 13:37:30|893.6|893.3|893.5|893.2|893.6|893.3|893.5|893.1|934
1611322660000|2021-01-22 13:37:40|893.4|893.1|893.4|893.1|893.5|893.2|893.4|893.1|0
1611322670000|2021-01-22 13:37:50|893.5|893.2|893.5|893.2|893.5|893.2|893.4|893.1|0
1611322680000|2021-01-22 13:38:00|893.4|893.3|893.5|893.2|893.5|893.4|893.4|893.2|41
1611322720000|2021-01-22 13:38:40|893.4|893.1|893.1|892.8|893.4|893.1|893.1|892.7|1680
1611322730000|2021-01-22 13:38:50|893||893.1||893.1||893||0
1611322740000|2021-01-22 13:39:00|893|892.7|893|892.6|893.1|892.7|892.9|892.6|2975
1611322760000|2021-01-22 13:39:20|892.9|892.5|892.4|892.2|892.9|892.5|892.4|892.2|5010
1611322770000|2021-01-22 13:39:30|892.3|892.1|892.2|892.1|892.4|892.1|892.2|892|124
1611322780000|2021-01-22 13:39:40|892.4||892.4||892.4||892.4||326
1611322790000|2021-01-22 13:39:50|892.5|892.2|892.6|892.3|892.6|892.5|892.5|892.2|1480
1611322800000|2021-01-22 13:40:00|892.5|892.2|892.6|892.5|892.6|892.5|892.5|892.2|600
1611322810000|2021-01-22 13:40:10|892.8|892.6|892.8|892.4|892.8|892.6|892.8|892.4|884
1611322830000|2021-01-22 13:40:30|892.7|892.5|892.3|892.1|892.7|892.5|892.3|892.1|864
1611322840000|2021-01-22 13:40:40|892.2||892.2||892.2||892.2||0
1611322860000|2021-01-22 13:41:00|892.3|892.2|892.1|892|892.3|892.2|892.1|892|2542
1611322870000|2021-01-22 13:41:10|892|891.9|892|891.9|892|891.9|891.8|891.6|21767
1611322880000|2021-01-22 13:41:20|892.2|892|892.1|892|892.2|892|892.1|892|2083
1611322900000|2021-01-22 13:41:40|892.3|892.1|892.3|892.2|892.4|892.2|892.2|892.1|1002
1611322920000|2021-01-22 13:42:00|892.2|892.1|892.3|892.1|892.3|892.2|892.2|892|2997
1611322930000|2021-01-22 13:42:10|892.5|892|892.4|892.1|892.5|892.3|892.4|892|2615
1611322940000|2021-01-22 13:42:20||892||892.1||892.1||892|0
1611322950000|2021-01-22 13:42:30|892.5|892.2|892.7|892.4|892.8|892.7|892.5|892.2|7812
1611322960000|2021-01-22 13:42:40||892.5||892.3||892.5||892.3|0
1611322980000|2021-01-22 13:43:00||892.5||892.6||892.6||892.5|0
1611322990000|2021-01-22 13:43:10|892.8|892.7|893|892.7|893.1|892.8|892.8|892.5|645
1611323000000|2021-01-22 13:43:20|893.1|892.8|893|892.8|893.1|893|892.7|892.6|4532
1611323010000|2021-01-22 13:43:30|893.1|892.9|893.3|892.9|893.4|893|893.1|892.8|1497
1611323020000|2021-01-22 13:43:40|893.2|892.8|893.1|892.8|893.2|892.8|893.1|892.8|0
1611323030000|2021-01-22 13:43:50|893.2|892.9|893.6|893.3|893.7|893.4|893.2|892.9|2352
1611323040000|2021-01-22 13:44:00|893.5|893.2|893.6|893.4|893.9|893.6|893.5|893.2|319
1611323050000|2021-01-22 13:44:10|893.8|893.5|893.9|893.6|894|893.7|893.8|893.5|600
1611323060000|2021-01-22 13:44:20||893.5||893.6||893.6||893.5|0
1611323070000|2021-01-22 13:44:30|894|893.7|893.9|893.7|894|893.7|893.7|893.6|2963
1611323080000|2021-01-22 13:44:40|894|893.8|894.2|893.9|894.2|893.9|894|893.7|596
1611323090000|2021-01-22 13:44:50|894.3|894|894.4|893.9|894.5|894.1|894.3|893.9|0
1611323100000|2021-01-22 13:45:00|894.3|893.8|894.1|893.8|894.3|893.8|893.8|893.7|2201
1611323110000|2021-01-22 13:45:10|894|893.7|893.9|893.7|894.2|893.9|893.9|893.7|34
1611323120000|2021-01-22 13:45:20|893.8|893.8|893.8|893.6|893.8|893.8|893.7|893.6|1133
1611323130000|2021-01-22 13:45:30||893.7||893.6||893.7||893.6|631
1611323140000|2021-01-22 13:45:40|894.1|893.7|894.4|894.2|894.4|894.2|894|893.7|9075
1611323150000|2021-01-22 13:45:50||894.1||894.1||894.1||894|0
1611323160000|2021-01-22 13:46:00|894.3|894|894.3|894|894.4|894.1|894.2|894|3685
1611323170000|2021-01-22 13:46:10|894.2|893.9|894.4|894.2|894.5|894.3|894.1|893.8|5000
1611323180000|2021-01-22 13:46:20|894.5|894.1|894.4|894.2|894.5|894.2|894.4|894.1|33
1611323190000|2021-01-22 13:46:30|894.5||894.4||894.5||894.4||500
1611323200000|2021-01-22 13:46:40|894.3|894.1|894.3|893.9|894.3|894.1|893.9|893.7|5762
1611323210000|2021-01-22 13:46:50|894.4|894|894.4|893.9|894.5|894.1|894.4|893.9|0
1611323220000|2021-01-22 13:47:00||893.8||894||894.1||893.8|0
1611323230000|2021-01-22 13:47:10|894.2|893.9|893.7|893.3|894.2|893.9|893.5|893.2|600
1611323240000|2021-01-22 13:47:20||893.4||893.5||893.5||893.4|0
1611323250000|2021-01-22 13:47:30|893.6|893.3|893.4|893.1|893.6|893.3|893.4|893.1|0
1611323260000|2021-01-22 13:47:40|893.5|893.2|893.6|893.2|893.6|893.3|893.5|893.2|150
1611323270000|2021-01-22 13:47:50|893.4|893.1|893.2|892.8|893.4|893.1|893|892.7|0
1611323280000|2021-01-22 13:48:00|893.1|892.7|893.2|892.9|893.2|892.9|893|892.7|2000
1611323290000|2021-01-22 13:48:10||892.8||892.8||892.9||892.7|0
1611323310000|2021-01-22 13:48:30|893|892.7|893|892.6|893.2|892.7|892.9|892.5|1747
1611323320000|2021-01-22 13:48:40||892.5||892.5||892.5||892.5|0
1611323330000|2021-01-22 13:48:50|892.9|892.6|893|892.7|893|892.8|892.7|892.6|873
1611323340000|2021-01-22 13:49:00|892.9|892.6|893.1|892.7|893.1|892.7|892.9|892.6|0
1611323350000|2021-01-22 13:49:10|893.2|892.8|893.2|892.9|893.2|892.9|893.2|892.8|0
1611323380000|2021-01-22 13:49:40|893.3|893|893.4|893.1|893.4|893.2|893.2|893|1094
1611323390000|2021-01-22 13:49:50|893.6|893.2|893.5|893|893.6|893.3|893.5|893|5000
1611323400000|2021-01-22 13:50:00||893.1||893.1||893.1||893.1|0
1611323410000|2021-01-22 13:50:10|893.4|893.2|893.4|893.1|893.5|893.3|893.4|893.1|0
1611323420000|2021-01-22 13:50:20|893.5|893.4|893.4|893.1|893.5|893.4|893.4|893.1|1618
1611323430000|2021-01-22 13:50:30|893.6|893.2|893.9|893.7|894.1|893.8|893.6|893.2|5389
1611323440000|2021-01-22 13:50:40|893.8|893.6|893.6|893.4|893.8|893.6|893.5|893.4|1047
1611323450000|2021-01-22 13:50:50||893.5||893.5||893.5||893.5|0
1611323460000|2021-01-22 13:51:00|893.7|893.6|893.8|893.7|894|893.8|893.7|893.6|419
1611323470000|2021-01-22 13:51:10|894|893.6|893.9|893.6|894|893.8|893.8|893.6|1465
1611323480000|2021-01-22 13:51:20||893.5||893.5||893.5||893.5|0
1611323490000|2021-01-22 13:51:30||893.6||893.6||893.6||893.6|0
1611323500000|2021-01-22 13:51:40|894|893.7|894.1|893.7|894.1|893.8|893.9|893.6|350
1611323510000|2021-01-22 13:51:50|894|893.8|894|893.7|894|893.8|893.9|893.7|949
1611323520000|2021-01-22 13:52:00|894.2|893.8|894.1|893.8|894.2|893.9|893.9|893.7|4171
1611323530000|2021-01-22 13:52:10||893.7||893.7||893.7||893.7|0
1611323540000|2021-01-22 13:52:20|894|893.6|893.7|893.4|894|893.6|893.7|893.4|1725
1611323550000|2021-01-22 13:52:30|893.8|893.5|893.7|893.5|893.8|893.5|893.7|893.5|0
1611323560000|2021-01-22 13:52:40|893.6|893.4|894.2|893.8|894.2|893.8|893.6|893.4|2364
1611323570000|2021-01-22 13:52:50|894.1|893.9|893.7|893.4|894.1|894|893.7|893.4|1171
1611323580000|2021-01-22 13:53:00|893.9|893.5|893.9|893.4|893.9|893.6|893.9|893.4|0
1611323590000|2021-01-22 13:53:10|893.8|893.5|893.7|893.5|893.9|893.6|893.6|893.5|681
1611323600000|2021-01-22 13:53:20|893.8||893.9||893.9||893.7||0
1611323610000|2021-01-22 13:53:30|893.8|893.6|893.9|893.6|893.9|893.6|893.7|893.5|0
1611323620000|2021-01-22 13:53:40|894|893.5|893.9|893.6|894|893.9|893.9|893.5|10000
1611323630000|2021-01-22 13:53:50|893.5|893.4|893.5|893.4|893.9|893.5|893.5|893.4|8252
1611323640000|2021-01-22 13:54:00|893.4|893.3|893.5|893.2|893.5|893.3|893.3|893.1|992
1611323650000|2021-01-22 13:54:10|893.4|893.3|893.4|893|893.6|893.3|893.4|893|1288
1611323670000|2021-01-22 13:54:30|893.1|893.1|892.9|892.5|893.1|893.1|892.9|892.5|463
1611323680000|2021-01-22 13:54:40|893|892.6|893|892.5|893.1|892.6|893|892.5|0
1611323690000|2021-01-22 13:54:50|893.1|892.6|892.7|892.3|893.1|892.6|892.7|892.3|0
1611323700000|2021-01-22 13:55:00|892.8|892.4|892.8|892.3|892.9|892.4|892.7|892.3|716
1611323710000|2021-01-22 13:55:10|892.9|892.4|893|892.7|893|892.7|892.8|892.4|462
1611323720000|2021-01-22 13:55:20|893.1|892.5|893|892.5|893.1|892.5|892.8|892.3|1952
1611323730000|2021-01-22 13:55:30|892.9|892.6|893.1|892.6|893.1|892.6|892.9|892.5|0
1611323740000|2021-01-22 13:55:40|892.9|892.5|892.7|892.3|892.9|892.5|892.6|892.2|955
1611323750000|2021-01-22 13:55:50|892.4|892.1|892.1|891.8|892.4|892.1|892.1|891.8|1815
1611323760000|2021-01-22 13:56:00|892.2||892.2||892.2||892.2||0
1611323770000|2021-01-22 13:56:10|892.1|891.7|891.9|891.7|892.1|891.8|891.9|891.7|0
1611323780000|2021-01-22 13:56:20|892|891.8|892|891.6|892|891.8|891.9|891.5|440
1611323790000|2021-01-22 13:56:30||891.7||891.7||891.7||891.7|0
1611323800000|2021-01-22 13:56:40|891.9|891.6|891.9|891.5|892|891.7|891.9|891.5|0
1611323810000|2021-01-22 13:56:50|891.7|891.4|891.7|891.4|891.8|891.4|891.7|891.3|0
1611323820000|2021-01-22 13:57:00|891.8|891.5|891.9|891.5|891.9|891.6|891.8|891.4|0
1611323830000|2021-01-22 13:57:10|892|891.4|891.8|891.4|892|891.5|891.8|891.4|0
1611323840000|2021-01-22 13:57:20||891.5||891.5||891.5||891.5|0
1611323850000|2021-01-22 13:57:30|891.9|891.6|891.9|891.5|891.9|891.6|891.8|891.4|37
1611323860000|2021-01-22 13:57:40|891.8|891.4|891.8|891.5|891.9|891.5|891.8|891.4|1387
1611323870000|2021-01-22 13:57:50|891.7|891.6|891.9|891.7|892|891.8|891.7|891.6|343
1611323880000|2021-01-22 13:58:00|892|891.4|891.9|891.7|892|891.7|891.9|891.4|835
1611323890000|2021-01-22 13:58:10|892|891.8|892|891.7|892|891.8|892|891.7|0
1611323910000|2021-01-22 13:58:30|891.9|891.6|892.2|891.7|892.2|891.8|891.9|891.6|0
1611323920000|2021-01-22 13:58:40|892|891.4|891.7|891.4|892|891.5|891.6|891.3|977
1611323930000|2021-01-22 13:58:50|891.6|891.3|891.9|891.5|891.9|891.5|891.6|891.3|433
1611323940000|2021-01-22 13:59:00|892|891.6|892.2|892|892.2|892|891.9|891.5|509
1611323950000|2021-01-22 13:59:10|892.3|892.1|891.8|891.4|892.3|892.1|891.8|891.4|1889
1611323960000|2021-01-22 13:59:20|891.5|891.5|891.5|891.1|891.6|891.5|891.5|891.1|620
1611323970000|2021-01-22 13:59:30|891.6|891.2|891.6|891.2|891.7|891.4|891.5|891.2|687
1611323980000|2021-01-22 13:59:40|891.7|891.3|891.5|891.1|891.7|891.3|891.5|891.1|0
1611323990000|2021-01-22 13:59:50|891.4|891|891.4|891|891.5|891|891.4|891|0
1611324000000|2021-01-22 14:00:00|891.5|891.2|891.5|891.2|891.5|891.2|891.5|891.2|0
1611324010000|2021-01-22 14:00:10|891.6|891.1|891.6|891.3|891.7|891.4|891.5|891.1|1734
1611324020000|2021-01-22 14:00:20|891.7|891.1|891.7|891.4|891.7|891.4|891.5|891.1|0
1611324030000|2021-01-22 14:00:30|891.6|891.5|891.8|891.5|891.8|891.5|891.6|891.5|219
1611324040000|2021-01-22 14:00:40|891.9|891.6|892.2|891.8|892.2|891.8|891.9|891.6|1132
1611324050000|2021-01-22 14:00:50|892.1|891.7|892.2|891.9|892.3|892|892.1|891.7|650
1611324060000|2021-01-22 14:01:00|892.3|892|892.3|892|892.5|892.2|892.3|892|248
1611324070000|2021-01-22 14:01:10|892.4||892.4||892.4||892.4||0
1611324080000|2021-01-22 14:01:20|892.3|891.9|892.3|891.8|892.4|892|892.3|891.8|0
1611324090000|2021-01-22 14:01:30|892.2|891.9|892.4|892|892.4|892|892.2|891.9|1000
1611324100000|2021-01-22 14:01:40|892.3|891.9|892.4|892|892.4|892|892.3|891.8|0
1611324110000|2021-01-22 14:01:50|892.1|891.8|892.7|892.2|892.7|892.2|892.1|891.7|1163
1611324120000|2021-01-22 14:02:00|892.8|892.4|892.7|892.2|892.8|892.4|892.6|892.2|0
1611324130000|2021-01-22 14:02:10|892.6|892.1|892.7|892.2|892.7|892.2|892.6|892.1|0
1611324140000|2021-01-22 14:02:20|892.6|892.1|892.7|892.3|892.7|892.3|892.6|892.1|0
1611324150000|2021-01-22 14:02:30|892.6|892.2|893|892.6|893|892.6|892.6|892.2|1878
1611324170000|2021-01-22 14:02:50|892.9|892.5|893.8|893.5|893.8|893.5|892.7|892.4|1019
1611324180000|2021-01-22 14:03:00|893.9|893.6|894.4|893.9|894.4|893.9|893.9|893.6|640
1611324190000|2021-01-22 14:03:10|894.3|893.7|894.3|894|894.3|894|894.2|893.6|0
1611324200000|2021-01-22 14:03:20|894.4|894.1|894.8|894.4|894.9|894.5|894.4|894.1|237
1611324210000|2021-01-22 14:03:30|894.6|894.3|894.8|894.3|894.9|894.5|894.5|894.2|433
1611324220000|2021-01-22 14:03:40|895.2|894.8|895.2|894.7|895.3|894.8|895.1|894.7|2232
1611324230000|2021-01-22 14:03:50|895.3|894.9|895.5|895|895.6|895.2|895.3|894.9|2269
1611324240000|2021-01-22 14:04:00|895.2|894.8|895.1|894.5|895.2|894.8|895|894.5|1070
1611324260000|2021-01-22 14:04:20|895.2|894.6|895.3|894.8|895.4|894.9|895|894.6|615
1611324270000|2021-01-22 14:04:30|895.4|894.9|895.4|894.9|895.4|895|895.3|894.8|0
1611324280000|2021-01-22 14:04:40|895.3|895|895.3|894.9|895.3|895|895.3|894.9|0
1611324290000|2021-01-22 14:04:50|895.4|895|896.2|895.8|896.2|895.9|895.4|895|2145
1611324300000|2021-01-22 14:05:00|896.1|895.9|896.5|896|896.5|896|896.1|895.7|2678
1611324310000|2021-01-22 14:05:10|896.6|896.1|896.6|896.1|896.6|896.2|896.5|896|307
1611324320000|2021-01-22 14:05:20|896.5|896|896.5|896|896.6|896.3|896.5|896|200
1611324330000|2021-01-22 14:05:30|896.4|896.1|896.2|895.9|896.5|896.2|896.2|895.9|570
1611324340000|2021-01-22 14:05:40|896.1|895.7|896.2|895.8|896.2|895.8|896.1|895.7|0
1611324350000|2021-01-22 14:05:50|895.9|895.7|896.2|895.9|896.2|896|895.9|895.7|0
1611324360000|2021-01-22 14:06:00|896.1|896|896.2|895.9|896.3|896|896.1|895.9|0
1611324370000|2021-01-22 14:06:10|896.3|896|896.2|895.9|896.3|896|896.2|895.9|1780
1611324380000|2021-01-22 14:06:20|896.3|895.8|896.1|895.8|896.3|896|896.1|895.8|0
1611324390000|2021-01-22 14:06:30|896.2|895.6|895.6|895.1|896.2|895.6|895.5|895.1|884
1611324400000|2021-01-22 14:06:40|895.5|895.2|895.5|895.1|895.5|895.2|895.5|895.1|0
1611324410000|2021-01-22 14:06:50|895.6|895.3|895.6|895.3|895.6|895.3|895.5|895.1|0
1611324420000|2021-01-22 14:07:00|895.5|895.1|894.9|894.2|895.6|895.3|894.9|894.2|1562
1611324430000|2021-01-22 14:07:10|895|894.1|894.8|894.2|895|894.2|894.7|894|0
1611324440000|2021-01-22 14:07:20|894.7|894.1|894.8|894.1|894.8|894.2|894.7|894|0
1611324450000|2021-01-22 14:07:30|894.7|894|894.7|894.1|894.8|894.1|894.7|894|0
1611324460000|2021-01-22 14:07:40|894.8|894.2|894.8|894.3|894.8|894.3|894.8|894.2|0
1611324470000|2021-01-22 14:07:50|894.7|894.2|894.7|894|894.7|894.2|894.7|894|0
1611324480000|2021-01-22 14:08:00|894.8|894.1|894.7|894|894.8|894.1|894.7|894|55
1611324490000|2021-01-22 14:08:10|894.8|894.2|894.7|894.2|894.8|894.2|894.7|894.2|0
1611324500000|2021-01-22 14:08:20|894.5|894|894.5|894.1|894.6|894.2|894.4|893.9|600
1611324510000|2021-01-22 14:08:30|894.4|894|894.3|893.8|894.4|894|894.2|893.6|946
1611324520000|2021-01-22 14:08:40|894|893.7|894|893.5|894.1|893.7|894|893.5|0
1611324540000|2021-01-22 14:09:00|894.1|893.6|894.1|893.6|894.1|893.6|894.1|893.6|0
1611324550000|2021-01-22 14:09:10|893.8|893.5|893.6|893.1|893.9|893.5|893.6|893.1|0
1611324560000|2021-01-22 14:09:20|893.5|893.2|893.5|893.1|893.5|893.2|893.4|893|0
1611324580000|2021-01-22 14:09:40|893.4|893.2|893.5|893.3|893.5|893.3|893.4|893.1|3179
1611324590000|2021-01-22 14:09:50|893.8|893.4|894|893.6|894.4|894|893.8|893.4|14323
1611324600000|2021-01-22 14:10:00|894.1|893.7|894.5|894.2|894.6|894.2|894.1|893.7|3746
1611324610000|2021-01-22 14:10:10|894.6|894.3|894.7|894.3|894.7|894.4|894.3|894.2|43
1611324620000|2021-01-22 14:10:20|894.6|894.2|894.5|894.3|894.6|894.3|894.5|894.1|0
1611324650000|2021-01-22 14:10:50|894.4|894.2|894.3|894.1|894.4|894.2|894.3|894|4413
1611324660000|2021-01-22 14:11:00|||||||||1326
1611324670000|2021-01-22 14:11:10|894.2|894|894.2|893.9|894.3|894|894.1|893.8|1416
1611324680000|2021-01-22 14:11:20|894.1|893.8|894.2|893.9|894.2|894|894|893.8|2273
1611324710000|2021-01-22 14:11:50|894.3|894|894.5|894.2|894.5|894.4|894.3|894|3465
1611324720000|2021-01-22 14:12:00|894.4|894.1|894.3|893.8|894.4|894.3|894.3|893.8|1491
1611324730000|2021-01-22 14:12:10||893.9||893.9||893.9||893.9|0
1611324740000|2021-01-22 14:12:20|894.2|893.8|893.9|893.5|894.2|893.8|893.8|893.4|1877
1611324750000|2021-01-22 14:12:30|894|893.6|893.9|893.7|894|893.8|893.9|893.6|304
1611324760000|2021-01-22 14:12:40|893.8|893.6|893.6|893.1|893.9|893.6|893.6|893.1|0
1611324770000|2021-01-22 14:12:50||893||893||893||893|0
1611324780000|2021-01-22 14:13:00|893.5|892.9|893.2|892.9|893.5|892.9|893.2|892.8|0
1611324800000|2021-01-22 14:13:20|893.1|892.8|892.7|892.5|893.1|892.9|892.7|892.4|1775
1611324810000|2021-01-22 14:13:30|892.9|892.4|892.7|892.4|892.9|892.7|892.7|892.3|2636
1611324820000|2021-01-22 14:13:40|892.6|892.2|892.3|892|892.6|892.2|892.2|891.9|14008
1611324830000|2021-01-22 14:13:50|892.2|891.9|892.5|892.2|892.6|892.3|891.9|891.6|5164
1611324840000|2021-01-22 14:14:00||892.1||892.2||892.2||892.1|0
1611324850000|2021-01-22 14:14:10|892.4|892.1|892.5|892.3|892.5|892.3|892.4|892.1|4916
1611324860000|2021-01-22 14:14:20|892.7|892.4|892.7|892.1|892.8|892.6|892.5|892.1|6533
1611324870000|2021-01-22 14:14:30|892.6|892.2|892.2|891.9|892.6|892.2|892.1|891.9|4557
1611324880000|2021-01-22 14:14:40|892.3|892|892.3|892|892.3|892|892.3|892|0
1611324890000|2021-01-22 14:14:50|892.2|891.9|892.2|892|892.3|892|892.2|891.9|1000
1611324900000|2021-01-22 14:15:00|892.3|892.1|892.4|892.2|892.5|892.2|892.3|892|2706
1611324910000|2021-01-22 14:15:10|892.6|892.3|892.7|892.4|892.7|892.4|892.6|892.3|1212
1611324920000|2021-01-22 14:15:20||892.3||892.3||892.3||892.2|0
1611324940000|2021-01-22 14:15:40|892.6|892.2|892.3|891.9|892.6|892.2|892.3|891.8|40
1611324950000|2021-01-22 14:15:50|892.2|892|892.5|892.1|892.6|892.2|892.1|891.9|6716
1611324960000|2021-01-22 14:16:00||892.2||892.3||892.3||892|0
1611324980000|2021-01-22 14:16:20|892.4|892.2|892.3|892.2|892.4|892.2|892.3|892.2|2400
1611324990000|2021-01-22 14:16:30|892.2|892|892.1|892|892.2|892|892.1|891.8|1
1611325000000|2021-01-22 14:16:40|892.2|892.1|892.1|891.7|892.2|892.1|892.1|891.7|443
1611325010000|2021-01-22 14:16:50||892||891.8||892||891.8|5000
1611325020000|2021-01-22 14:17:00|892|891.7|892.1|891.7|892.1|891.9|892|891.7|2306
1611325030000|2021-01-22 14:17:10||891.8||891.9||891.9||891.8|0
1611325040000|2021-01-22 14:17:20|892||892.1||892.1||892||768
1611325070000|2021-01-22 14:17:50|892|891.8|892.1|891.7|892.1|891.8|892|891.7|0
1611325080000|2021-01-22 14:18:00|892.2|891.8|892.1|891.7|892.3|892.1|892.1|891.7|4737
1611325100000|2021-01-22 14:18:20|892|891.8|892|891.8|892|891.9|892|891.8|0
1611325110000|2021-01-22 14:18:30|891.9|891.9|892|891.8|892|891.9|891.9|891.8|856
1611325120000|2021-01-22 14:18:40|892.1|891.9|892|891.8|892.1|891.9|892|891.8|718
1611325130000|2021-01-22 14:18:50|891.9|891.7|891.7|891.4|892|891.7|891.7|891.4|0
1611325140000|2021-01-22 14:19:00|891.6||891.5||891.7||891.5||0
1611325150000|2021-01-22 14:19:10|891.7|891.5|891.6|891.5|891.7|891.5|891.6|891.5|1342
1611325160000|2021-01-22 14:19:20|891.7|891.6|891.8|891.7|892.1|891.8|891.7|891.5|2863
1611325170000|2021-01-22 14:19:30|892|891.8|892.1|891.7|892.2|891.9|892|891.7|13
1611325190000|2021-01-22 14:19:50|892|891.6|891.8|891.5|892|891.7|891.8|891.5|0
1611325200000|2021-01-22 14:20:00|891.7|891.4|891.8|891.5|891.8|891.6|891.7|891.4|1103
1611325210000|2021-01-22 14:20:10|891.9|891.6|892.1|891.8|892.1|891.8|891.9|891.6|1752
1611325230000|2021-01-22 14:20:30|892|891.7|891.7|891.5|892|891.7|891.7|891.4|481
1611325240000|2021-01-22 14:20:40|891.8|891.4|891.9|891.4|891.9|891.4|891.8|891.4|0
1611325250000|2021-01-22 14:20:50|891.8|891.5|891.7|891.4|891.8|891.5|891.7|891.4|1118
1611325260000|2021-01-22 14:21:00||891.5||891.5||891.5||891.4|0
1611325270000|2021-01-22 14:21:10|891.9|891.6|892.1|891.8|892.2|891.9|891.9|891.6|5086
1611325290000|2021-01-22 14:21:30||891.9||891.9||891.9||891.8|0
1611325300000|2021-01-22 14:21:40|892.2|892|892.1|891.7|892.2|892|892.1|891.7|0
1611325310000|2021-01-22 14:21:50|892|891.6|891.7|891.5|892|891.6|891.7|891.4|0
1611325320000|2021-01-22 14:22:00||891.4||891.4||891.4||891.4|0
1611325330000|2021-01-22 14:22:10|891.8|891.5|892.3|891.9|892.4|892|891.8|891.5|2845
1611325340000|2021-01-22 14:22:20|892.2|892|892.1|891.9|892.3|892|892.1|891.9|0
1611325350000|2021-01-22 14:22:30|892|891.8|892.1|891.9|892.1|891.9|892|891.8|0
1611325360000|2021-01-22 14:22:40||891.8||891.8||892||891.8|0
1611325370000|2021-01-22 14:22:50|892|891.7|891.8|891.7|892|891.7|891.8|891.7|662
1611325380000|2021-01-22 14:23:00|891.9|891.8|892.1|891.8|892.3|892|891.9|891.8|5381
1611325390000|2021-01-22 14:23:10|892.2|891.9|892.4|892.1|892.4|892.1|892.2|891.9|100
1611325400000|2021-01-22 14:23:20|892.5|892.2|892.6|892.3|892.6|892.3|892.5|892.2|0
1611325410000|2021-01-22 14:23:30|892.5|892.2|892.9|892.7|892.9|892.7|892.5|892.2|3021
1611325420000|2021-01-22 14:23:40|893|892.8|892.9|892.6|893.2|892.8|892.9|892.6|1000
1611325430000|2021-01-22 14:23:50|892.8|892.5|892.5|892.2|892.8|892.6|892.5|892.2|606
1611325440000|2021-01-22 14:24:00|892.4|892|892.1|891.9|892.4|892|891.9|891.7|7169
1611325450000|2021-01-22 14:24:10|892.2|892|892.7|892.3|892.7|892.3|892.2|892|2977
1611325460000|2021-01-22 14:24:20|892.8|892.5|892.9|892.5|892.9|892.7|892.6|892.5|1469
1611325470000|2021-01-22 14:24:30||892.6||892.6||892.6||892.5|0
1611325480000|2021-01-22 14:24:40|892.8|892.5|892.5|892.2|892.8|892.6|892.5|892.2|1190
1611325490000|2021-01-22 14:24:50|892.4|892.1|892.4|892.1|892.4|892.2|892.4|892.1|341
1611325500000|2021-01-22 14:25:00|892.3|892.2|892.7|892.4|892.7|892.4|892.3|892.2|670
1611325510000|2021-01-22 14:25:10|892.6||892.6||892.6||892.6||0
1611325520000|2021-01-22 14:25:20||892.3||892.4||892.4||892.3|0
1611325530000|2021-01-22 14:25:30||892.3||892.4||892.4||892.3|0
1611325540000|2021-01-22 14:25:40|892.7|892.5|892.4|892.1|892.7|892.5|892.4|892.1|1727
1611325550000|2021-01-22 14:25:50|892.3|892.2|892.3|892.2|892.3|892.2|892.2|892.1|1133
1611325560000|2021-01-22 14:26:00|892.2|892.1|891.9|891.7|892.4|892.2|891.9|891.7|4691
1611325570000|2021-01-22 14:26:10|892|891.8|892.2|891.9|892.2|891.9|892|891.8|1677
1611325580000|2021-01-22 14:26:20|892.1|891.8|892.1|891.8|892.1|891.8|892.1|891.8|0
1611325590000|2021-01-22 14:26:30|892.2|891.9|892.1|891.9|892.2|891.9|892.1|891.9|0
1611325600000|2021-01-22 14:26:40|892|892|892.1|891.9|892.2|892.1|892|891.9|590
1611325620000|2021-01-22 14:27:00|892.2|892|892.4|892.1|892.4|892.2|892.2|891.9|1146
1611325630000|2021-01-22 14:27:10|892.3|892|892.5|892|892.5|892|892.3|892|0
1611325640000|2021-01-22 14:27:20|892.6|892.1|892.7|892.4|892.8|892.4|892.6|892.1|0
1611325650000|2021-01-22 14:27:30|892.8|892.3|893.3|892.8|893.4|892.8|892.7|892.3|4981
1611325670000|2021-01-22 14:27:50|893.2||893.2||893.2||893.2||0
1611325680000|2021-01-22 14:28:00|893.3|892.9|893.5|893.1|893.6|893.3|893.3|892.9|2725
1611325690000|2021-01-22 14:28:10|893.4|893.2|893.5|893.1|893.5|893.2|893.2|893.1|0
1611325700000|2021-01-22 14:28:20||893.2||893.1||893.2||893.1|500
1611325710000|2021-01-22 14:28:30|893.6|893.2|893.7|893.2|893.7|893.2|893.6|893.2|0
1611325720000|2021-01-22 14:28:40|893.6||893.6||893.6||893.6||0
1611325730000|2021-01-22 14:28:50|893.8|893.3|893.9|893.5|894|893.8|893.8|893.3|5362
1611325740000|2021-01-22 14:29:00|894.1|893.6|893.9|893.6|894.2|894|893.9|893.4|10000
1611325750000|2021-01-22 14:29:10|894|893.7|894.3|894.1|894.3|894.1|893.9|893.7|864
1611325760000|2021-01-22 14:29:20|894.4|894.2|894.4|894.3|894.4|894.3|894.4|894.1|1279
1611325770000|2021-01-22 14:29:30|894.5|894.2|894.5|894.3|894.5|894.4|894.5|894.2|258
1611325780000|2021-01-22 14:29:40|894.4|894.2|894.4|894.1|894.4|894.2|894.1|894|2370
1611325790000|2021-01-22 14:29:50|894.3|894.2|894.3|894.1|894.3|894.2|894.3|894|35
1611325800000|2021-01-22 14:30:00|894.4|894|894.3|893.9|895|894.7|893.8|893.5|20587
1611325810000|2021-01-22 14:30:10|894.2|893.8|894.3|893.8|894.8|894.6|894.1|893.7|9994
1611325820000|2021-01-22 14:30:20|894.4|894|894.9|894.3|895|894.7|894.4|894|12641
1611325830000|2021-01-22 14:30:30|894.8|894.2|894.7|894.2|894.8|894.3|894.7|894.2|0
1611325840000|2021-01-22 14:30:40|894.6|894.3|894.3|894|894.6|894.3|894.2|893.9|4239
1611325850000|2021-01-22 14:30:50|894.2|893.9|895.4|895|895.5|895|894.1|893.8|18653
1611325860000|2021-01-22 14:31:00||894.9||894.9||894.9||894.8|0
1611325870000|2021-01-22 14:31:10|895.3|894.8|895|894.7|895.3|894.8|895|894.7|0
1611325880000|2021-01-22 14:31:20|895.1||895.1||895.1||895||0
1611325890000|2021-01-22 14:31:30|895.3|894.8|896.2|895.9|896.7|896.3|895.3|894.8|31320
1611325900000|2021-01-22 14:31:40|896.1||896||896.1||896||0
1611325910000|2021-01-22 14:31:50|895.9|895.8|896|895.6|896|895.9|895.7|895.3|6389
1611325920000|2021-01-22 14:32:00|896.2|895.5|896.2|896.1|896.3|896.1|896.2|895.5|1945
1611325930000|2021-01-22 14:32:10|896.3|896.2|897|896.6|897.1|896.7|896.3|896.2|1307
1611325940000|2021-01-22 14:32:20||896.7||896.7||896.7||896.6|0
1611325950000|2021-01-22 14:32:30|897.1|896.8|897.6|897.3|897.6|897.5|897|896.8|4550
1611325960000|2021-01-22 14:32:40|897.9|897.4|898.6|898.1|898.6|898.1|897.9|897.4|2279
1611325970000|2021-01-22 14:32:50|898.7||898.5||898.7||898.5||0
1611325980000|2021-01-22 14:33:00|898.7|898.2|899.5|899.1|899.6|899.1|898.7|898.2|2867
1611325990000|2021-01-22 14:33:10|899.8|899.2|899.9|899.5|900|899.7|899.7|899.2|2161
1611326000000|2021-01-22 14:33:20|899.4|899.4|900.4|900|900.9|900.8|899.4|899.2|9726
1611326010000|2021-01-22 14:33:30|900.3|899.9|900.2|899.8|900.3|900|900.2|899.7|1363
1611326020000|2021-01-22 14:33:40|900.4|899.9|900.8|900.3|900.8|900.5|900.4|899.9|1011
1611326030000|2021-01-22 14:33:50|900|900.2|900.3|900.1|900.8|900.5|900|899.9|10720
1611326040000|2021-01-22 14:34:00|900.2|899.9|899.2|898.9|900.6|900.1|899.2|898.8|21820
1611326050000|2021-01-22 14:34:10|899.4|899|899.9|899.4|899.9|899.5|899.4|899|607
1611326060000|2021-01-22 14:34:20|899.8|899.3|899.5|899.1|899.8|899.3|899.3|898.9|2534
1611326070000|2021-01-22 14:34:30|899.4|899|899.8|899.5|899.8|899.6|899.1|899|1712
1611326080000|2021-01-22 14:34:40|900|899.4|899.8|899.5|900.1|899.5|899.8|899.3|0
1611326100000|2021-01-22 14:35:00|899.5|899.2|899.4|899.1|899.5|899.3|899.2|899|4961
1611326110000|2021-01-22 14:35:10|899.3|899|899.4|899|899.5|899.1|899.2|899|5500
1611326120000|2021-01-22 14:35:20|899.3|898.9|898.9|898.5|899.3|898.9|898.9|898.5|361
1611326130000|2021-01-22 14:35:30|899|898.6|898.8|898.3|899.2|898.8|898.7|898.2|3000
1611326140000|2021-01-22 14:35:40|899.1|898.4|899|898.4|899.2|898.7|899|898.4|438
1611326150000|2021-01-22 14:35:50||898.5||898.3||898.5||898.3|0
1611326160000|2021-01-22 14:36:00||898.4||898.5||898.5||898.4|0
1611326170000|2021-01-22 14:36:10|898.9|898.4|898.7|898.1|899|898.4|898.7|898.1|812
1611326180000|2021-01-22 14:36:20|898.8|898.2|899.6|899.2|899.8|899.2|898.7|898.2|1145
1611326190000|2021-01-22 14:36:30|899.5|899.4|899.4|899|899.6|899.4|899.4|899|1173
1611326200000|2021-01-22 14:36:40|899.5|899.1|899.7|899.3|899.8|899.5|899.5|899.1|1085
1611326210000|2021-01-22 14:36:50|899.6|899.2|899.5|899.1|899.6|899.2|899.5|899.1|0
1611326220000|2021-01-22 14:37:00|899.4|899|898.9|898.6|899.4|899|898.8|898.4|3608
1611326230000|2021-01-22 14:37:10|898.8|898.7|898.9|898.5|899.3|899.1|898.8|898.4|24956
1611326240000|2021-01-22 14:37:20|899|898.6|898.8|898.4|899|898.8|898.7|898.3|1168
1611326250000|2021-01-22 14:37:30|898.9|898.5|899.4|899|899.4|899|898.8|898.5|2150
1611326260000|2021-01-22 14:37:40|899.3|898.8|899.2|898.6|899.4|898.8|899.2|898.6|500
1611326270000|2021-01-22 14:37:50|899.3|898.7|899.5|899|899.5|899|899.3|898.7|0
1611326280000|2021-01-22 14:38:00|899.4|898.9|899.3|898.8|899.4|898.9|899.3|898.8|0
1611326290000|2021-01-22 14:38:10||898.7||898.7||898.8||898.7|0
1611326300000|2021-01-22 14:38:20||898.8||898.8||898.8||898.8|0
1611326320000|2021-01-22 14:38:40|899.2|898.7|899.1|898.6|899.2|898.7|899.1|898.6|0
1611326330000|2021-01-22 14:38:50|898.9|898.7|898.8|898.4|898.9|898.7|898.7|898.3|0
1611326340000|2021-01-22 14:39:00|898.7|898.5|898.7|898.3|898.8|898.7|898.6|898.3|891
1611326350000|2021-01-22 14:39:10|898.8|898.4|899.3|898.8|899.3|898.9|898.8|898.4|2277
1611326360000|2021-01-22 14:39:20|899.2|898.7|898.8|898.2|899.2|898.7|898.8|898.2|0
1611326390000|2021-01-22 14:39:50|898.7|898.3|898.7|898.2|898.8|898.5|898.7|898.1|780
1611326400000|2021-01-22 14:40:00|898.6|898.1|898.7|898.4|898.7|898.4|898.6|898|6086
1611326410000|2021-01-22 14:40:10|898.8|898.5|898.7|898.2|898.8|898.6|898.7|898.2|1430
1611326420000|2021-01-22 14:40:20|898.8|898.1|898.7|898.2|898.8|898.4|898.7|898.1|0
1611326430000|2021-01-22 14:40:30|898.6|898.1|898.8|898.3|898.8|898.3|898.2|898|9072
1611326440000|2021-01-22 14:40:40||898.5||898.5||898.7||898.5|0
1611326450000|2021-01-22 14:40:50||898.6||898.6||898.6||898.6|0
1611326460000|2021-01-22 14:41:00|898.9|898.7|898.4|898.1|898.9|898.8|898.4|898.1|6149
1611326470000|2021-01-22 14:41:10|898.3|898|898.3|898|898.3|898|898.3|898|0
1611326480000|2021-01-22 14:41:20|898.2|897.8|898.5|898.1|898.5|898.1|898|897.8|1596
1611326490000|2021-01-22 14:41:30|898.1|898|898.2|897.7|898.2|898|898|897.6|2055
1611326500000|2021-01-22 14:41:40|898.4|897.8|898.3|897.9|898.5|898.1|898.3|897.8|551
1611326510000|2021-01-22 14:41:50|898.2|897.8|898.3|897.7|898.3|898|898|897.7|1488
1611326520000|2021-01-22 14:42:00|898.4|897.8|898.7|898.3|898.7|898.5|898.3|897.8|4804
1611326530000|2021-01-22 14:42:10|898.6|898.2|898.6|898.3|898.7|898.3|898.5|898.2|1754
1611326540000|2021-01-22 14:42:20|898.5|898.2|898.5|898.2|898.6|898.3|898.4|898.1|1242
1611326550000|2021-01-22 14:42:30|898.6||898.6||898.6||898.6||0
1611326560000|2021-01-22 14:42:40|898.5|898.1|898.5|898.1|898.6|898.2|898.5|898.1|0
1611326570000|2021-01-22 14:42:50|898.4|898|898|897.5|898.4|898.1|897.6|897.4|2781
1611326590000|2021-01-22 14:43:10|898.2|897.6|898.2|898|898.4|898|898.1|897.6|383
1611326610000|2021-01-22 14:43:30|898.1|897.9|898|897.7|898.1|897.9|897.9|897.6|1411
1611326620000|2021-01-22 14:43:40|897.9|897.6|898|897.7|898|897.7|897.8|897.5|600
1611326640000|2021-01-22 14:44:00|898.2|897.8|898.7|898.3|898.7|898.3|898.2|897.8|2123
1611326650000|2021-01-22 14:44:10|898.6|898.2|898.5|898.1|898.6|898.2|898.5|898.1|1100
1611326660000|2021-01-22 14:44:20|898.4||898.3||898.4||898.3||0
1611326670000|2021-01-22 14:44:30|898.2|897.9|898.5|897.9|898.5|898.1|898.1|897.7|1023
1611326690000|2021-01-22 14:44:50||898||898||898||897.9|2250
1611326700000|2021-01-22 14:45:00|898.6|898.1|899.3|898.7|899.5|898.9|898.6|898.1|4632
1611326710000|2021-01-22 14:45:10|899.2|898.6|899.3|898.9|899.3|898.9|899.1|898.6|1735
1611326720000|2021-01-22 14:45:20|899.2|898.8|898.7|898.2|899.2|898.8|898.3|898.2|3932
1611326730000|2021-01-22 14:45:30|898.6||898.7||898.8||898.6||0
1611326740000|2021-01-22 14:45:40|898.8|898.3|899.3|898.6|899.8|899.2|898.8|898.3|3641
1611326750000|2021-01-22 14:45:50||898.7||898.8||898.8||898.7|0
1611326760000|2021-01-22 14:46:00|899.4|898.9|899.6|899|899.6|899|899.4|898.9|887
1611326770000|2021-01-22 14:46:10|899.7|899.1|899.8|899.2|899.9|899.6|899.4|899.1|3889
1611326780000|2021-01-22 14:46:20|899.7|899.1|900|899.6|900|899.6|899.4|899|0
1611326790000|2021-01-22 14:46:30|900.1|899.7|900.9|900.4|901|900.5|900.1|899.7|3142
1611326800000|2021-01-22 14:46:40|901|900.5|901.1|900.6|901.2|900.6|900.9|900.5|1972
1611326810000|2021-01-22 14:46:50|900.6|900.5|900.5|900.1|901.1|900.6|900.2|900.1|11246
1611326820000|2021-01-22 14:47:00|900.4|900|900.3|899.8|900.5|900|900.3|899.8|874
1611326830000|2021-01-22 14:47:10|900.4|899.9|900.1|899.7|900.4|899.9|900.1|899.7|2167
1611326840000|2021-01-22 14:47:20|900.2|899.8|900.3|899.8|900.4|900.1|900.2|899.7|0
1611326850000|2021-01-22 14:47:30|900.4|899.9|900.3|900|900.6|900.4|900.3|899.9|807
1611326870000|2021-01-22 14:47:50|900.2|899.7|899.6|899.2|900.2|899.7|899.6|899.2|3152
1611326880000|2021-01-22 14:48:00|899.7|899.3|900|899.6|900.1|899.8|899.6|899.2|4021
1611326890000|2021-01-22 14:48:10|900.1|899.7|899.5|899.1|900.1|899.8|899.3|899|23166
1611326900000|2021-01-22 14:48:20|899.7|899.2|900|899.5|900|899.5|899.7|899.2|0
1611326910000|2021-01-22 14:48:30|899.9|899.7|899.2|898.6|899.9|899.7|899.2|898.5|3383
1611326920000|2021-01-22 14:48:40|899.1|898.5|898.8|898.4|899.1|898.5|898.8|898.3|0
1611326930000|2021-01-22 14:48:50|898.9|898.3|899|898.4|899|898.4|898.9|898.3|0
1611326940000|2021-01-22 14:49:00|898.9|898.5|899|898.4|899|898.6|898.8|898.4|0
1611326960000|2021-01-22 14:49:20|898.9||898.9||898.9||898.9||0
1611326970000|2021-01-22 14:49:30|899|898.5|899|898.6|899.1|898.7|898.9|898.5|2562
1611326980000|2021-01-22 14:49:40|898.9|898.5|899|898.6|899|898.6|898.9|898.5|0
1611326990000|2021-01-22 14:49:50|898.9|898.5|898.7|898.3|898.9|898.5|898.5|898.2|2389
1611327000000|2021-01-22 14:50:00|898.6|898.2|898.6|898.2|898.7|898.4|898.3|898.1|3095
1611327010000|2021-01-22 14:50:10|898.7|898.1|898.6|898.2|898.7|898.2|898.6|898.1|0
1611327020000|2021-01-22 14:50:20|898.5|898.1|897.5|897.1|898.5|898.1|897.5|897|67964
1611327030000|2021-01-22 14:50:30|897.6|897.2|897.8|897.3|897.8|897.5|897.5|897.1|2261
1611327040000|2021-01-22 14:50:40|897.9|897.4|897.8|897.4|897.9|897.4|897.8|897.4|120
1611327050000|2021-01-22 14:50:50|897.6|897.3|897.8|897.4|897.9|897.5|897.6|897.2|2176
1611327060000|2021-01-22 14:51:00|897.7|897.3|897.4|897.1|897.7|897.4|897.4|897|0
1611327070000|2021-01-22 14:51:10|897.3|896.8|897|896.6|897.3|897.2|896.8|896.4|8371
1611327080000|2021-01-22 14:51:20|897.2|896.7|897.6|897.3|897.6|897.3|897.1|896.7|24633
1611327090000|2021-01-22 14:51:30|897.5|897.2|897.2|896.6|897.5|897.2|897.2|896.6|343
1611327100000|2021-01-22 14:51:40|897.1|896.7|896.8|896.5|897.1|896.7|896.8|896.3|360
1611327110000|2021-01-22 14:51:50|896.7|896.4|896.7|896.4|896.9|896.5|896.5|896.3|3596
1611327120000|2021-01-22 14:52:00|896.8|896.5|897.4|897|897.4|897.1|896.8|896.5|7103
1611327130000|2021-01-22 14:52:10|897.3|896.9|897.2|896.7|897.3|896.9|897.2|896.7|412
1611327140000|2021-01-22 14:52:20||896.8||896.8||896.8||896.8|0
1611327150000|2021-01-22 14:52:30|897.3|897.2|897.5|897.2|897.6|897.3|897.3|897.2|3147
1611327160000|2021-01-22 14:52:40|897.4|897.1|897.2|896.8|897.5|897.2|897.2|896.7|2300
1611327170000|2021-01-22 14:52:50||897.1||897.1||897.1||896.8|716
1611327180000|2021-01-22 14:53:00|897.4|897.2|897.4|897.1|897.5|897.2|897.4|897.1|1400
1611327200000|2021-01-22 14:53:20|897.3|897|897.3|897|897.3|897|897.3|897|480
1611327210000|2021-01-22 14:53:30|897.4|896.9|897.4|897.1|897.4|897.1|897.4|896.9|0
1611327230000|2021-01-22 14:53:50|897.1|896.9|897|896.7|897.4|897.1|897|896.6|52
1611327240000|2021-01-22 14:54:00|897.2|896.8|897.3|896.9|897.3|897|897.1|896.8|294
1611327250000|2021-01-22 14:54:10|897.2|896.8|897.3|896.9|897.3|896.9|897.2|896.7|0
1611327260000|2021-01-22 14:54:20||897||897||897.1||897|0
1611327270000|2021-01-22 14:54:30|897.2|896.9|897|896.5|897.2|896.9|897|896.5|0
1611327300000|2021-01-22 14:55:00|896.9|896.6|897.2|896.6|897.2|896.6|896.8|896.6|500
1611327310000|2021-01-22 14:55:10|897.1|896.7|897|896.7|897.1|896.7|897|896.7|0
1611327320000|2021-01-22 14:55:20|896.9|896.6|896.8|896.4|896.9|896.6|896.6|896.2|1639
1611327330000|2021-01-22 14:55:30||896.5||896.5||896.5||896.4|0
1611327340000|2021-01-22 14:55:40|896.9|896.4|897.1|896.7|897.1|896.8|896.8|896.4|569
1611327350000|2021-01-22 14:55:50|897.2|896.6|896.7|896.5|897.2|896.7|896.7|896.4|6962
1611327360000|2021-01-22 14:56:00|896.6|896.6|896.7|896.4|896.7|896.6|896.4|896.3|16679
1611327370000|2021-01-22 14:56:10||896.5||896.4||896.5||896.4|330
1611327380000|2021-01-22 14:56:20|896.6|896.2|896.4|896.2|896.6|896.2|896.4|896.2|311
1611327390000|2021-01-22 14:56:30|896.5|896.3|896.5|896.3|896.5|896.3|896.5|896.2|875
1611327400000|2021-01-22 14:56:40|896.7|896.4|896.8|896.6|897|896.9|896.7|896.4|9046
1611327410000|2021-01-22 14:56:50|896.7|896.4|896.8|896.6|896.8|896.6|896.7|896.4|279
1611327420000|2021-01-22 14:57:00|896.7|896.4|896.4|896.1|896.7|896.4|896.3|896|1794
1611327430000|2021-01-22 14:57:10|896.5||896.4||896.5||896.4||0
1611327440000|2021-01-22 14:57:20|896.5|896.2|896.8|896.3|897.1|896.7|896.4|896.2|2674
1611327480000|2021-01-22 14:58:00|897|896.4|897.2|896.7|897.4|897|897|896.4|198
1611327490000|2021-01-22 14:58:10||896.6||896.6||896.6||896.6|0
1611327500000|2021-01-22 14:58:20|897.1|896.5|896.8|896.2|897.1|896.5|896.8|896.2|300
1611327530000|2021-01-22 14:58:50|896.7|896.1|896.6|896.1|896.7|896.1|896.6|896|0
1611327550000|2021-01-22 14:59:10|896.5|896.2|896.8|896.7|896.8|896.7|896.5|896.2|2097
1611327560000|2021-01-22 14:59:20|896.9|896.8|897.2|896.9|897.2|896.9|896.9|896.8|2695
1611327570000|2021-01-22 14:59:30|897.1|896.8|897|896.8|897.1|896.8|897|896.8|350
1611327580000|2021-01-22 14:59:40|897.2||897.2||897.2||897.2||0
1611327590000|2021-01-22 14:59:50|897.1|896.9|897.1|896.9|897.4|897|897|896.9|682
1611327600000|2021-01-22 15:00:00|897.4|897|897.6|897.2|897.7|897.2|897.4|897|66
1611327610000|2021-01-22 15:00:10|897.3|897.3|897.9|897.4|898|897.4|897.3|897.3|1006
1611327620000|2021-01-22 15:00:20|898|897.5|898|897.6|898|897.6|898|897.5|500
1611327630000|2021-01-22 15:00:30|898.2|897.7|898.4|897.8|898.5|898|898|897.7|296
1611327640000|2021-01-22 15:00:40|898.5|897.9|899.1|898.8|899.2|898.8|898.5|897.9|1638
1611327650000|2021-01-22 15:00:50|899|898.7|898.9|898.2|899|898.7|898.7|898.2|1767
1611327660000|2021-01-22 15:01:00|899|898.3|898.8|898.3|899.1|898.7|898.5|898.2|24700
1611327670000|2021-01-22 15:01:10|898.7|898.2|898.6|898.2|898.7|898.2|898.6|898.1|900
1611327680000|2021-01-22 15:01:20|898.7|898.3|898.8|898.3|898.8|898.3|898.7|898.3|0
1611327690000|2021-01-22 15:01:30|898.6|898.4|898.8|898.4|898.8|898.5|898.5|898.1|600
1611327700000|2021-01-22 15:01:40|898.7|898.3|898.7|898.2|898.7|898.3|898.7|898.2|0
1611327710000|2021-01-22 15:01:50|898.6|898.1|898.1|897.8|898.6|898.1|898.1|897.8|1136
1611327720000|2021-01-22 15:02:00|898|897.7|897.9|897.4|898|897.7|897.7|897.3|1414
1611327730000|2021-01-22 15:02:10|897.8|897.3|897.7|897.4|897.8|897.6|897.5|897.1|2028
1611327740000|2021-01-22 15:02:20|897.6||897.7||897.7||897.6||0
1611327750000|2021-01-22 15:02:30|897.6|897.2|897.6|897.2|897.7|897.2|897.4|897.1|1191
1611327760000|2021-01-22 15:02:40|897.7|897.3|897.9|897.5|898|897.6|897.7|897.3|1075
1611327770000|2021-01-22 15:02:50|897.8|897.6|897.7|897.5|898|897.6|897.7|897.5|0
1611327780000|2021-01-22 15:03:00|897.8|897.6|898.1|897.6|898.2|897.8|897.8|897.6|0
1611327790000|2021-01-22 15:03:10|898|897.5|897.6|897.2|898|897.5|897.4|897.2|1682
1611327810000|2021-01-22 15:03:30|897.5|897|897.1|896.8|897.5|897|897|896.8|7913
1611327820000|2021-01-22 15:03:40|897.2|896.9|897.2|896.9|897.2|896.9|897.2|896.8|0
1611327830000|2021-01-22 15:03:50|897.3|897|897.4|897|897.4|897|897.2|897|0
1611327840000|2021-01-22 15:04:00|897.3|896.9|897.3|896.9|897.4|896.9|897.3|896.8|0
1611327850000|2021-01-22 15:04:10|897.2|896.8|897.4|897.1|897.4|897.1|897|896.5|1349
1611327860000|2021-01-22 15:04:20|897.5|897.2|897.4|897.1|897.6|897.3|897.4|897|476
1611327870000|2021-01-22 15:04:30|897.3|897|897.4|896.9|897.4|897|897.2|896.7|1300
1611327880000|2021-01-22 15:04:40|897|896.8|897.4|896.8|897.4|897|897|896.8|557
1611327890000|2021-01-22 15:04:50|897.3|896.9|897.1|896.8|897.3|896.9|897.1|896.7|2000
1611327900000|2021-01-22 15:05:00|897.2|896.9|897.3|896.9|897.3|897.1|897.2|896.9|0
1611327910000|2021-01-22 15:05:10||897||897.1||897.1||897|0
1611327920000|2021-01-22 15:05:20|897.4|897.2|897.1|896.7|897.8|897.4|897.1|896.7|13589
1611327930000|2021-01-22 15:05:30|897.3|896.8|897.3|896.9|897.3|897.1|897.2|896.8|2880
1611327950000|2021-01-22 15:05:50|897.5|897|897.5|896.9|897.5|897.1|897.5|896.9|302
1611327960000|2021-01-22 15:06:00||897||897.1||897.1||897|0
1611327970000|2021-01-22 15:06:10|897.3|897.2|897.5|897.3|897.5|897.3|897.3|897.2|400
1611327980000|2021-01-22 15:06:20|897.4|897.4|897.4|897.3|897.7|897.4|897.4|897.3|1692
1611327990000|2021-01-22 15:06:30|897.6|897.1|897.3|896.9|897.7|897.1|897.1|896.8|1168
1611328000000|2021-01-22 15:06:40|897.2|896.8|897.1|896.7|897.2|896.8|896.9|896.6|1579
1611328010000|2021-01-22 15:06:50|897.2|896.8|896.9|896.6|897.4|896.9|896.8|896.5|1350
1611328020000|2021-01-22 15:07:00|896.8|896.4|897|896.5|897.1|896.8|896.7|896.4|5304
1611328030000|2021-01-22 15:07:10||896.6||896.6||896.7||896.6|0
1611328040000|2021-01-22 15:07:20|896.9|896.5|896.6|896.3|896.9|896.5|896.6|896.2|338
1611328050000|2021-01-22 15:07:30|896.7|896.4|896.6|896.2|896.7|896.6|896.6|896.2|230
1611328060000|2021-01-22 15:07:40|896.7|896.3|896.6|896.2|896.7|896.3|896.6|896.2|0
1611328070000|2021-01-22 15:07:50||896.3||896.3||896.3||896.3|0
1611328080000|2021-01-22 15:08:00|896.7|896.4|896.8|896.6|897|896.7|896.7|896.4|668
1611328090000|2021-01-22 15:08:10|896.7|896.5|896.6|896.4|896.8|896.7|896.6|896.4|281
1611328100000|2021-01-22 15:08:20|896.5|896.3|896.3|896|896.5|896.3|896.3|896|2134
1611328110000|2021-01-22 15:08:30|896.4|896.1|896.4|896.1|896.6|896.3|896.4|896.1|1184
1611328120000|2021-01-22 15:08:40|896.3|896|896|895.7|896.3|896|896|895.7|558
1611328130000|2021-01-22 15:08:50|896.1|895.8|896.2|896|896.3|896|896.1|895.7|299
1611328140000|2021-01-22 15:09:00|896.3|895.9|896.5|896.2|896.5|896.2|896.2|895.9|262
1611328150000|2021-01-22 15:09:10|896.4|896.3|896.4|896.1|896.4|896.3|896.4|896.1|0
1611328160000|2021-01-22 15:09:20|896.3|896|896.4|896|896.4|896|896.2|896|1470
1611328190000|2021-01-22 15:09:50|896.3|896.1|896.2|896|896.3|896.1|896.2|896|300
1611328200000|2021-01-22 15:10:00|896.3||896.2||896.3||896.2||0
1611328210000|2021-01-22 15:10:10|896.1|895.9|896|895.8|896.1|895.9|895.9|895.7|1306
1611328220000|2021-01-22 15:10:20|896.1|895.9|895.7|895.5|896.1|895.9|895.6|895.5|11831
1611328230000|2021-01-22 15:10:30|895.6|895.6|895.7|895.5|895.7|895.6|895.6|895.5|2600
1611328240000|2021-01-22 15:10:40|895.9|895.6|895.8|895.5|895.9|895.7|895.8|895.5|1
1611328250000|2021-01-22 15:10:50|896|895.6|896|895.6|896|895.7|896|895.6|1256
1611328270000|2021-01-22 15:11:10|895.9|895.5|895.7|895.5|895.9|895.6|895.7|895.5|5503
1611328280000|2021-01-22 15:11:20|895.8|895.6|895.8|895.5|895.9|895.6|895.6|895.5|7441
1611328290000|2021-01-22 15:11:30|895.7|895.4|895.3|895.1|895.7|895.4|895.3|895|1695
1611328300000|2021-01-22 15:11:40|895.2|895|895.1|894.8|895.3|895|894.9|894.7|1460
1611328310000|2021-01-22 15:11:50|895.3|894.9|895.4|895.1|895.4|895.2|895.2|894.8|3181
1611328320000|2021-01-22 15:12:00|895.3|895.2|895.4|895.1|895.4|895.2|895.3|895.1|0
1611328330000|2021-01-22 15:12:10|895.3|894.9|895.1|894.6|895.3|894.9|895.1|894.5|980
1611328340000|2021-01-22 15:12:20|895.3|894.7|895.3|894.8|895.3|894.8|895.3|894.7|0
1611328350000|2021-01-22 15:12:30|895.4|894.9|895.2|895.1|895.5|895.1|895.2|894.9|0
1611328360000|2021-01-22 15:12:40|895.1|895|895.3|895.2|895.3|895.2|895.1|894.9|4951
1611328380000|2021-01-22 15:13:00|895.2|895.1|895.2|894.9|895.3|895.1|895.2|894.9|6560
1611328390000|2021-01-22 15:13:10|895.3|895|895.3|895.1|895.4|895.2|895.3|895|481
1611328400000|2021-01-22 15:13:20|895.4|895.2|895.6|895.3|895.8|895.6|895.4|895.1|3273
1611328410000|2021-01-22 15:13:30|895.7|895.4|895.7|895.4|895.7|895.4|895.6|895.3|0
1611328420000|2021-01-22 15:13:40||895.5||895.5||895.5||895.4|0
1611328430000|2021-01-22 15:13:50|895.8|895.4|895.7|895.4|895.8|895.5|895.7|895.4|0
1611328440000|2021-01-22 15:14:00|895.6|895.5|895.7|895.5|895.9|895.6|895.6|895.5|423
1611328450000|2021-01-22 15:14:10|895.8|895.4|895.7|895.4|895.8|895.5|895.7|895.4|0
1611328460000|2021-01-22 15:14:20|895.8|895.5|896.3|895.9|896.3|895.9|895.8|895.4|2315
1611328470000|2021-01-22 15:14:30|896.2|896|896.3|896|896.4|896.1|896.2|896|200
1611328480000|2021-01-22 15:14:40||896.1||896||896.1||896|0
1611328490000|2021-01-22 15:14:50|896.4|896.1|896.2|895.9|896.5|896.2|896.2|895.9|2100
1611328500000|2021-01-22 15:15:00|896.1|895.8|896.2|896|896.2|896|896.1|895.8|0
1611328510000|2021-01-22 15:15:10|896.4|896.1|896.3|896.1|896.6|896.2|896.3|896|71
1611328520000|2021-01-22 15:15:20|896.4|896|896.4|896.1|896.4|896.2|896.4|896|31
1611328530000|2021-01-22 15:15:30|896.3|896|896.1|896|896.3|896|896.1|896|0
1611328540000|2021-01-22 15:15:40|896.3|896.1|896.4|896.1|896.4|896.2|896.3|896.1|570
1611328550000|2021-01-22 15:15:50|896.5|896.2|896.8|896.5|896.9|896.5|896.5|896.2|580
1611328560000|2021-01-22 15:16:00|896.9|896.6|896.9|896.7|897|896.8|896.9|896.6|364
1611328570000|2021-01-22 15:16:10|896.8|896.6|896.9|896.5|896.9|896.6|896.7|896.4|35
1611328590000|2021-01-22 15:16:30|896.8|896.4|896.6|896.3|896.8|896.5|896.5|896.3|1009
1611328600000|2021-01-22 15:16:40|896.7||896.7||896.7||896.7||0
1611328610000|2021-01-22 15:16:50|896.6|896.5|896.7|896.5|896.8|896.5|896.6|896.5|0
1611328620000|2021-01-22 15:17:00|896.6|896.4|896.8|896.5|896.8|896.6|896.6|896.3|2664
1611328630000|2021-01-22 15:17:10|896.7|896.4|896.8|896.5|896.8|896.5|896.7|896.4|0
1611328640000|2021-01-22 15:17:20|896.7|896.4|896.7|896.4|896.8|896.5|896.7|896.4|0
1611328650000|2021-01-22 15:17:30|896.5|896.5|896.6|896.3|896.6|896.5|896.5|896.3|1654
1611328660000|2021-01-22 15:17:40|896.5|896.4|896.8|896.6|896.8|896.6|896.4|896.4|616
1611328670000|2021-01-22 15:17:50|896.9|896.7|896.7|896.3|897|896.7|896.7|896.3|2439
1611328680000|2021-01-22 15:18:00|896.6|896.1|895.9|895.5|896.6|896.1|895.9|895.5|10033
1611328690000|2021-01-22 15:18:10||895.6||895.4||895.6||895.4|0
1611328700000|2021-01-22 15:18:20|895.7|895.5|895.6|895.4|895.7|895.5|895.5|895.4|0
1611328710000|2021-01-22 15:18:30|895.7||895.6||895.7||895.6||0
1611328720000|2021-01-22 15:18:40|895.7|895.5|895.7|895.5|896.1|895.7|895.6|895.5|2201
1611328730000|2021-01-22 15:18:50||895.4||895.4||895.4||895.4|0
1611328740000|2021-01-22 15:19:00|895.6|895.3|895.3|895.2|895.6|895.4|895.3|895.1|640
1611328750000|2021-01-22 15:19:10|895.2|895.1|895.4|895.2|895.4|895.2|895.2|895|1552
1611328760000|2021-01-22 15:19:20|895.3|895.1|895.2|895.1|895.4|895.1|895.2|895.1|2
1611328770000|2021-01-22 15:19:30|895.1|895|894.9|894.7|895.1|895|894.9|894.6|32051
1611328780000|2021-01-22 15:19:40|895|894.8|895|894.7|895.1|894.8|894.9|894.7|0
1611328790000|2021-01-22 15:19:50|895.1|894.8|895.2|895|895.4|895.2|895.1|894.8|2251
1611328800000|2021-01-22 15:20:00|895.1|895.1|895.1|894.8|895.1|895.1|895.1|894.8|0
1611328810000|2021-01-22 15:20:10|895|894.7|894.4|894|895|894.8|894.4|894|2606
1611328820000|2021-01-22 15:20:20|894.3|894.1|894.2|894|894.4|894.1|894.2|894|999
1611328830000|2021-01-22 15:20:30|894.4|894.1|894.2|894.1|894.4|894.1|894.2|894.1|0
1611328840000|2021-01-22 15:20:40|894.1|894|894.1|893.9|894.1|894|894|893.7|1679
1611328860000|2021-01-22 15:21:00|894||894.1||894.1||894||220
1611328870000|2021-01-22 15:21:10|894||894||894||894||0
1611328880000|2021-01-22 15:21:20|893.9|893.7|893.9|893.8|893.9|893.8|893.9|893.6|0
1611328890000|2021-01-22 15:21:30|893.8|893.6|893.7|893.3|893.8|893.6|893.7|893.3|2
1611328900000|2021-01-22 15:21:40|893.8|893.4|893.7|893.4|893.9|893.6|893.7|893.4|1598
1611328910000|2021-01-22 15:21:50|893.6|893.3|893.3|893.1|893.6|893.3|893.3|893.1|600
1611328920000|2021-01-22 15:22:00|893.6|893.2|893.3|893.1|893.6|893.2|893.3|893|8699
1611328930000|2021-01-22 15:22:10|893.5|893.2|893.5|893.1|893.7|893.5|893.4|893.1|3173
1611328940000|2021-01-22 15:22:20|893.4|893|893.3|892.9|893.4|893.1|893.2|892.9|1768
1611328950000|2021-01-22 15:22:30|893.2|892.8|893.1|892.7|893.3|893.1|893.1|892.7|2222
1611328960000|2021-01-22 15:22:40|893.2|892.8|893|892.8|893.3|893|893|892.8|600
1611328970000|2021-01-22 15:22:50|892.9|892.6|892.7|892.3|892.9|892.6|892.7|892.2|1772
1611328980000|2021-01-22 15:23:00|892.8|892.4|893.3|892.9|893.3|892.9|892.7|892.4|1344
1611328990000|2021-01-22 15:23:10|893.2|892.8|893.3|892.9|893.3|892.9|893.1|892.8|3095
1611329000000|2021-01-22 15:23:20|893.2|893.1|893|892.7|893.2|893.1|893|892.7|1938
1611329010000|2021-01-22 15:23:30|892.9|892.6|892.9|892.5|892.9|892.7|892.8|892.5|550
1611329020000|2021-01-22 15:23:40||892.4||892.4||892.4||892.4|0
1611329030000|2021-01-22 15:23:50|892.8|892.3|892.8|892.5|892.9|892.5|892.8|892.3|3100
1611329040000|2021-01-22 15:24:00||892.4||892.5||892.5||892.4|0
1611329050000|2021-01-22 15:24:10||892.4||892.3||892.5||892.3|0
1611329060000|2021-01-22 15:24:20||892.4||892.4||892.4||892.4|500
1611329070000|2021-01-22 15:24:30||892.3||892.3||892.4||892.3|0
1611329080000|2021-01-22 15:24:40|892.7|892.5|892.6|892.3|892.7|892.5|892.6|892.2|759
1611329090000|2021-01-22 15:24:50|892.5|892.2|892.3|892|892.5|892.2|892.3|892|68
1611329100000|2021-01-22 15:25:00|892.2|891.9|892.1|891.9|892.2|891.9|892.1|891.8|2200
1611329110000|2021-01-22 15:25:10|892.2|891.8|892.3|892|892.3|892|892.2|891.7|1215
1611329120000|2021-01-22 15:25:20|892.4|892.1|892.4|892.1|892.6|892.4|892.4|892.1|1308
1611329130000|2021-01-22 15:25:30|892.5|892.2|892.4|892.2|892.5|892.2|892.4|892.2|0
1611329140000|2021-01-22 15:25:40|892.3|892.1|892.1|891.8|892.3|892.1|892.1|891.8|714
1611329160000|2021-01-22 15:26:00|892.2|891.9|892.3|892.1|892.3|892.1|892.2|891.9|590
1611329170000|2021-01-22 15:26:10|892.2|892|892.3|892.1|892.3|892.1|892.2|892|1575
1611329180000|2021-01-22 15:26:20|892.2|892|892.2|892.1|892.3|892.1|892.2|892|367
1611329190000|2021-01-22 15:26:30|892.1|892|892.1|892|892.2|892|892.1|892|7430
1611329200000|2021-01-22 15:26:40|892.2|892.1|892.2|892.1|892.2|892.1|892.2|892.1|0
1611329210000|2021-01-22 15:26:50|892.1|892|892.2|892|892.3|892.1|892.1|892|3274
1611329220000|2021-01-22 15:27:00|892.1|892.1|892.4|892.1|892.5|892.3|892.1|892.1|1727
1611329230000|2021-01-22 15:27:10|892.5|892.2|892.6|892.3|892.6|892.3|892.5|892.2|896
1611329240000|2021-01-22 15:27:20|892.5|892.2|892.4|892.1|892.5|892.2|892.4|892.1|247
1611329250000|2021-01-22 15:27:30|892.5|892.4|892.5|892.3|892.5|892.4|892.4|892.3|1573
1611329260000|2021-01-22 15:27:40|892.4|892.2|892.4|892.2|892.4|892.2|892.4|892.1|460
1611329270000|2021-01-22 15:27:50|892.3|892.1|892.4|892.2|892.5|892.2|892.3|892.1|1346
1611329280000|2021-01-22 15:28:00|892.6|892.1|892.5|892.2|892.6|892.4|892.5|892.1|1172
1611329290000|2021-01-22 15:28:10|892.6||892.6||892.6||892.5||0
1611329300000|2021-01-22 15:28:20|892.5||892.6||892.6||892.5||0
1611329310000|2021-01-22 15:28:30|892.5|892.1|892.4|892.2|892.5|892.2|892.4|892.1|0
1611329320000|2021-01-22 15:28:40|892.3|892.1|892|891.9|892.3|892.2|892|891.8|5381
1611329330000|2021-01-22 15:28:50|892.1|892|892|891.7|892.1|892|891.9|891.6|2650
1611329340000|2021-01-22 15:29:00|891.9|891.8|891.7|891.6|892.1|891.9|891.7|891.6|5842
1611329350000|2021-01-22 15:29:10|891.8|891.7|891.5|891.3|891.9|891.8|891.4|891.3|7093
1611329360000|2021-01-22 15:29:20|891.6|891.4|891.8|891.4|892.1|891.7|891.6|891.4|10507
1611329370000|2021-01-22 15:29:30||891.6||891.6||891.7||891.6|98
1611329380000|2021-01-22 15:29:40|891.9|891.7|892.3|891.9|892.3|892|891.9|891.7|1254
1611329390000|2021-01-22 15:29:50|892.4|892|892.5|892.1|892.6|892.3|892.4|892|157
1611329400000|2021-01-22 15:30:00|892.4|892|892.4|892|892.4|892.1|892.1|891.9|500
1611329410000|2021-01-22 15:30:10|892.5|892.1|892.5|892|892.6|892.2|892.3|892|0
1611329420000|2021-01-22 15:30:20|892.6|892.1|892.7|892.4|892.8|892.7|892.6|892.1|1425
1611329430000|2021-01-22 15:30:30|892.8|892.5|892.9|892.5|893|892.6|892.7|892.4|4022
1611329440000|2021-01-22 15:30:40|893|892.6|893|892.7|893.1|892.7|893|892.6|0
1611329450000|2021-01-22 15:30:50|893.2|892.8|892.9|892.6|893.2|892.9|892.9|892.6|629
1611329460000|2021-01-22 15:31:00|893|892.7|893.4|893|893.5|893|892.9|892.7|826
1611329470000|2021-01-22 15:31:10|893.3|893.1|893|892.8|893.3|893.1|893|892.8|1645
1611329480000|2021-01-22 15:31:20|893.1|892.7|893.1|892.7|893.1|892.7|893|892.7|0
1611329490000|2021-01-22 15:31:30||892.8||892.9||892.9||892.8|0
1611329500000|2021-01-22 15:31:40|893.3|893|892.9|892.5|893.6|893.1|892.9|892.5|1760
1611329510000|2021-01-22 15:31:50|892.8|892.4|892.9|892.5|892.9|892.6|892.6|892.4|300
1611329520000|2021-01-22 15:32:00|892.7|892.4|892.9|892.4|892.9|892.6|892.7|892.4|2600
1611329530000|2021-01-22 15:32:10|892.8|892.3|892.5|892.3|892.8|892.4|892.4|892.2|1192
1611329540000|2021-01-22 15:32:20||892.4||892.4||892.4||892.4|0
1611329550000|2021-01-22 15:32:30|892.7|892.5|893.1|892.8|893.1|892.9|892.7|892.5|1671
1611329560000|2021-01-22 15:32:40|893.2|892.9|893.1|892.8|893.3|892.9|893.1|892.7|0
1611329570000|2021-01-22 15:32:50|893.2|892.9|893.1|892.7|893.2|892.9|893.1|892.7|0
1611329580000|2021-01-22 15:33:00|893.2|892.8|893.7|893.3|893.8|893.3|893.2|892.8|1600
1611329600000|2021-01-22 15:33:20|893.6|893.2|893.7|893.4|893.7|893.5|893.3|893.1|2187
1611329610000|2021-01-22 15:33:30|893.6|893.3|893.4|893.3|893.7|893.5|893.4|893|1908
1611329620000|2021-01-22 15:33:40|893.3|893.1|893.2|892.8|893.3|893.1|893.2|892.8|2
1611329630000|2021-01-22 15:33:50|893|892.7|893|892.7|893|892.7|892.9|892.6|0
1611329650000|2021-01-22 15:34:10|892.9|892.6|892.3|892|892.9|892.6|892|891.9|27838
1611329660000|2021-01-22 15:34:20|892.2|891.9|891.9|891.6|892.2|892|891.7|891.6|5820
1611329670000|2021-01-22 15:34:30|891.8|891.4|891.4|891.3|891.8|891.4|891.4|891.3|4079
1611329680000|2021-01-22 15:34:40|891.5|891.2|891.3|891|891.5|891.2|891.2|891|4436
1611329690000|2021-01-22 15:34:50|891.4|891.1|892|891.7|892.1|891.8|891.4|891|8113
1611329700000|2021-01-22 15:35:00|891.9|891.8|891.6|891.3|892.2|892|891.4|891.2|7756
1611329710000|2021-01-22 15:35:10|891.5|891.2|891.4|891.1|891.5|891.2|891.2|891|3286
1611329720000|2021-01-22 15:35:20|891.6|891.2|891.5|891.3|891.6|891.3|891.5|891.2|3000
1611329730000|2021-01-22 15:35:30|891.4|891.2|891.4|891.1|891.4|891.2|891.2|891.1|945
1611329740000|2021-01-22 15:35:40|891.3|891.2|891.7|891.4|891.9|891.6|891.3|891.1|2121
1611329750000|2021-01-22 15:35:50|891.9|891.5|892.1|891.8|892.1|891.8|891.9|891.5|4784
1611329760000|2021-01-22 15:36:00|892|891.7|891.7|891.5|892.1|891.8|891.7|891.4|1964
1611329770000|2021-01-22 15:36:10|891.6|891.4|891.4|891.1|891.6|891.4|891.4|891.1|73
1611329780000|2021-01-22 15:36:20|891.3|891|891|890.8|891.4|891.1|890.9|890.7|27285
1611329790000|2021-01-22 15:36:30|890.9|890.9|891.4|891|891.5|891.4|890.9|890.8|1669
1611329800000|2021-01-22 15:36:40||890.9||890.9||890.9||890.9|0
1611329810000|2021-01-22 15:36:50||891||891||891||891|0
1611329820000|2021-01-22 15:37:00|891.5|891.1|891.2|890.8|891.5|891.2|891.2|890.8|0
1611329830000|2021-01-22 15:37:10|891.1|890.7|891|890.8|891.1|890.8|891|890.7|0
1611329840000|2021-01-22 15:37:20|891.2|890.9|891.4|891|891.4|891.2|891.2|890.8|5715
1611329850000|2021-01-22 15:37:30|891.3|890.9|891.2|890.8|891.4|891|891.2|890.8|0
1611329860000|2021-01-22 15:37:40|891.1||891.2||891.2||891.1||0
1611329870000|2021-01-22 15:37:50|891.1|890.7|891.1|890.8|891.2|890.8|891|890.7|708
1611329880000|2021-01-22 15:38:00|891.2||891.1||891.2||891.1||0
1611329890000|2021-01-22 15:38:10|891|890.7|890.7|890.4|891|890.7|890.7|890.4|218
1611329900000|2021-01-22 15:38:20|890.8|890.5|890.8|890.7|890.8|890.7|890.8|890.5|0
1611329910000|2021-01-22 15:38:30||890.6||890.5||890.7||890.5|0
1611329920000|2021-01-22 15:38:40|890.7|890.4|890.8|890.5|890.8|890.6|890.7|890.4|0
1611329930000|2021-01-22 15:38:50|891|890.6|891|890.8|891|890.8|890.8|890.6|1202
1611329940000|2021-01-22 15:39:00|890.9|890.7|890.7|890.5|891.1|890.9|890.6|890.5|2381
1611329950000|2021-01-22 15:39:10|890.6|890.3|890.6|890.3|890.7|890.4|890.6|890.3|1900
1611329960000|2021-01-22 15:39:20|890.5|890.2|890.5|890.2|890.5|890.2|890.4|890.2|0
1611329970000|2021-01-22 15:39:30|890.6|890.3|890.6|890.3|890.7|890.5|890.6|890.2|687
1611329980000|2021-01-22 15:39:40|890.5|890.4|890.5|890.2|890.6|890.4|890.5|890.1|120
1611329990000|2021-01-22 15:39:50||890.3||890.2||890.3||890.2|0
1611330000000|2021-01-22 15:40:00|890.6|890.3|891.3|890.9|891.6|891.3|890.6|890.3|10579
1611330010000|2021-01-22 15:40:10|891.5|891|891.7|891.3|891.7|891.4|891.5|891|1778
1611330020000|2021-01-22 15:40:20|891.6|891.2|891.3|890.9|891.6|891.3|891.3|890.9|0
1611330030000|2021-01-22 15:40:30||891||891||891||890.9|0
1611330040000|2021-01-22 15:40:40|891.5|890.9|891.1|890.8|891.5|891|891.1|890.8|1000
1611330050000|2021-01-22 15:40:50|891.3|890.9|891.6|891.3|891.7|891.3|891.1|890.9|3086
1611330060000|2021-01-22 15:41:00|891.8|891.4|892.1|891.7|892.1|891.7|891.8|891.4|1000
1611330070000|2021-01-22 15:41:10|892|891.6|891.7|891.6|892|891.6|891.7|891.5|0
1611330080000|2021-01-22 15:41:20||891.5||891.5||891.5||891.4|150
1611330090000|2021-01-22 15:41:30|891.8|891.6|892.1|891.7|892.1|891.7|891.8|891.6|561
1611330100000|2021-01-22 15:41:40|892.2||892.2||892.3||892.2||0
1611330120000|2021-01-22 15:42:00|892.3|891.8|892|891.6|892.3|891.9|892|891.6|0
1611330130000|2021-01-22 15:42:10|892.1|891.7|892|891.7|892.2|891.8|892|891.6|0
1611330140000|2021-01-22 15:42:20|891.9|891.8|891.9|891.7|892|891.8|891.8|891.7|2522
1611330150000|2021-01-22 15:42:30|891.8||891.9||891.9||891.8||613
1611330160000|2021-01-22 15:42:40|892|891.8|891.8|891.7|892|891.8|891.8|891.5|1349
1611330170000|2021-01-22 15:42:50|891.7|891.5|891.6|891.3|891.8|891.5|891.6|891.2|28
1611330180000|2021-01-22 15:43:00|891.5|891.2|891.4|891.2|891.5|891.2|891.4|891.2|121
1611330190000|2021-01-22 15:43:10|891.3|891.3|891.6|891.5|891.6|891.5|891.3|891.3|5630
1611330200000|2021-01-22 15:43:20|891.7|891.3|892|891.7|892|891.7|891.7|891.3|1932
1611330210000|2021-01-22 15:43:30|891.9|891.6|891.8|891.5|891.9|891.7|891.7|891.5|442
1611330220000|2021-01-22 15:43:40|891.9|891.6|891.6|891.3|891.9|891.7|891.6|891.3|144
1611330230000|2021-01-22 15:43:50|891.7|891.4|891.7|891.4|891.8|891.6|891.7|891.4|422
1611330240000|2021-01-22 15:44:00|891.8|891.5|891.9|891.6|891.9|891.6|891.8|891.4|397
1611330250000|2021-01-22 15:44:10|892|891.7|892|891.7|892.2|891.8|892|891.6|2495
1611330260000|2021-01-22 15:44:20|891.9|891.5|891.8|891.5|891.9|891.6|891.8|891.5|1
1611330270000|2021-01-22 15:44:30|891.7|891.4|891.8|891.4|891.8|891.5|891.6|891.4|313
1611330280000|2021-01-22 15:44:40|891.9|891.5|891.9|891.6|892|891.7|891.9|891.5|1567
1611330290000|2021-01-22 15:44:50|892||892||892.1||892||0
1611330300000|2021-01-22 15:45:00|892.1|891.7|891.8|891.6|892.2|891.8|891.7|891.5|3848
1611330310000|2021-01-22 15:45:10|891.7|891.5|891.8|891.6|891.8|891.6|891.7|891.5|1216
1611330320000|2021-01-22 15:45:20|891.7|891.5|891.7|891.5|891.7|891.5|891.6|891.5|2332
1611330340000|2021-01-22 15:45:40|891.6|891.6|891.8|891.6|891.8|891.6|891.6|891.6|446
1611330350000|2021-01-22 15:45:50|892|891.7|892.3|892|892.4|892|891.8|891.7|2042
1611330370000|2021-01-22 15:46:10|892.4|892.1|892.2|891.9|892.5|892.2|892.1|891.9|2448
1611330390000|2021-01-22 15:46:30|892.1|892|892.2|892|892.2|892|892|892|332
1611330400000|2021-01-22 15:46:40|892.3|892.1|892.5|892.3|892.6|892.3|892.3|892.1|3384
1611330410000|2021-01-22 15:46:50|892.6|892.4|892.8|892.6|892.8|892.6|892.5|892.4|2935
1611330420000|2021-01-22 15:47:00||892.7||892.7||892.7||892.6|0
1611330430000|2021-01-22 15:47:10|892.7|892.6|892.7|892.5|892.8|892.6|892.7|892.5|3573
1611330440000|2021-01-22 15:47:20|892.6|892.4|892.8|892.5|892.8|892.5|892.5|892.4|941
1611330450000|2021-01-22 15:47:30|892.7|892.3|892.5|892.3|892.7|892.4|892.4|892.3|1216
1611330460000|2021-01-22 15:47:40|892.6|892.4|892.6|892.4|892.6|892.5|892.6|892.4|1078
1611330470000|2021-01-22 15:47:50||892.3||892.3||892.3||892.2|0
1611330480000|2021-01-22 15:48:00|892.7|892.4|892.8|892.5|892.8|892.5|892.7|892.4|2395
1611330490000|2021-01-22 15:48:10|893|892.6|892.8|892.5|893.1|892.9|892.8|892.5|3211
1611330500000|2021-01-22 15:48:20|893.1|892.4|892.6|892.2|893.1|893|892.6|892.2|14376
1611330510000|2021-01-22 15:48:30||892.3||892.2||892.3||892.2|0
1611330520000|2021-01-22 15:48:40||892.3||892.3||892.3||892.2|0
1611330530000|2021-01-22 15:48:50|892.5|892.2|892.2|892|892.5|892.2|892.2|892|2698
1611330540000|2021-01-22 15:49:00|892.3|892.1|892.3|892.1|892.3|892.2|892.3|892|942
1611330550000|2021-01-22 15:49:10|892.2|892|892.3|892.1|892.3|892.1|892.2|892|600
1611330560000|2021-01-22 15:49:20|892.2|892|892.6|892.3|892.8|892.6|892|891.8|8986
1611330570000|2021-01-22 15:49:30|892.5|892.2|892.5|892.1|892.6|892.3|892.4|892.1|4300
1611330580000|2021-01-22 15:49:40||892||892||892||892|0
1611330590000|2021-01-22 15:49:50|892.4|891.9|892.2|891.9|892.4|891.9|892.1|891.8|1180
1611330600000|2021-01-22 15:50:00|892.3|892.2|891.8|891.6|892.3|892.2|891.8|891.5|6742
1611330610000|2021-01-22 15:50:10|891.9|891.7|891.8|891.6|891.9|891.7|891.8|891.6|575
1611330620000|2021-01-22 15:50:20|891.9|891.5|891.8|891.6|891.9|891.6|891.8|891.5|0
1611330630000|2021-01-22 15:50:30|891.9|891.5|891.4|891.1|891.9|891.6|891.3|891|13225
1611330640000|2021-01-22 15:50:40|891.5|891.2|891.5|891.2|891.6|891.4|891.5|891.2|3295
1611330650000|2021-01-22 15:50:50|891.6|891.3|891.5|891.1|891.6|891.4|891.4|891.1|39
1611330660000|2021-01-22 15:51:00|891.6|891.2|891.6|891.4|891.6|891.4|891.6|891.2|979
1611330670000|2021-01-22 15:51:10|891.5|891.5|891.6|891.3|891.6|891.5|891.5|891.3|838
1611330680000|2021-01-22 15:51:20|891.5|891.2|891.6|891.3|891.6|891.3|891.5|891.2|0
1611330690000|2021-01-22 15:51:30|891.5|891.4|891.6|891.3|891.7|891.4|891.5|891.3|834
1611330700000|2021-01-22 15:51:40|891.7|891.4|891.6|891.4|891.7|891.4|891.6|891.3|500
1611330710000|2021-01-22 15:51:50||891.3||891.4||891.4||891.3|0
1611330720000|2021-01-22 15:52:00|891.7|891.5|891.4|891.2|891.7|891.5|891.4|891.1|1516
1611330730000|2021-01-22 15:52:10|891.3|891.1|891|890.8|891.4|891.1|891|890.8|783
1611330740000|2021-01-22 15:52:20|890.9|890.7|890.8|890.6|891|890.7|890.8|890.5|600
1611330750000|2021-01-22 15:52:30|890.9|890.7|890.6|890.3|890.9|890.8|890.6|890.3|429
1611330760000|2021-01-22 15:52:40|890.8|890.4|890.8|890.7|890.8|890.7|890.8|890.3|3373
1611330770000|2021-01-22 15:52:50|890.7|890.5|890.8|890.5|890.8|890.5|890.7|890.5|1627
1611330780000|2021-01-22 15:53:00|890.7|890.4|890.6|890.4|890.8|890.6|890.6|890.3|270
1611330790000|2021-01-22 15:53:10|890.7|890.3|890.6|890.4|890.7|890.4|890.6|890.3|0
1611330800000|2021-01-22 15:53:20|890.5|890.3|890.4|890.3|890.5|890.4|890.4|890.2|500
1611330820000|2021-01-22 15:53:40|890.5|890.4|890.8|890.6|890.9|890.6|890.5|890.4|4912
1611330830000|2021-01-22 15:53:50|890.9|890.7|890.6|890.3|890.9|890.7|890.5|890.3|3001
1611330850000|2021-01-22 15:54:10|890.5|890.2|890.5|890.2|890.6|890.2|890.4|890.1|1600
1611330860000|2021-01-22 15:54:20|890.4|890.3|890.3|890.1|890.7|890.3|890.3|890|5573
1611330870000|2021-01-22 15:54:30|890.2|890|890.4|890.1|890.4|890.2|890.2|890|1164
1611330880000|2021-01-22 15:54:40|890.3|890|890.3|890.1|890.3|890.1|890.2|890|0
1611330900000|2021-01-22 15:55:00|890.2|890|890.2|890|890.3|890.1|890.2|890|54
1611330910000|2021-01-22 15:55:10|890.1|890.1|890.6|890.3|890.6|890.4|890.1|890|15887
1611330920000|2021-01-22 15:55:20|890.5|890.2|890.4|890.1|890.5|890.3|890.3|890.1|500
1611330930000|2021-01-22 15:55:30|890.5|890.2|890.8|890.5|890.8|890.6|890.5|890.2|5533
1611330940000|2021-01-22 15:55:40|890.7|890.4|890.6|890.3|890.7|890.4|890.5|890.3|3494
1611330950000|2021-01-22 15:55:50|890.8|890.4|891.1|890.9|891.1|890.9|890.8|890.4|7278
1611330960000|2021-01-22 15:56:00|891|890.8|891.1|890.7|891.1|890.8|890.9|890.7|2100
1611330970000|2021-01-22 15:56:10|891.2|890.8|891.4|891.2|891.4|891.2|891.2|890.8|2215
1611330980000|2021-01-22 15:56:20|891.6|891.3|891.6|891.3|891.7|891.3|891.3|891.2|483
1611330990000|2021-01-22 15:56:30|891.5|891.2|891.6|891.2|891.6|891.3|891.4|891.2|0
1611331000000|2021-01-22 15:56:40|891.5|891.3|891.4|891|891.5|891.3|891.2|891|933
1611331010000|2021-01-22 15:56:50|891.3|890.9|891|890.7|891.3|890.9|891|890.7|3675
1611331030000|2021-01-22 15:57:10|891.2|890.8|891|890.8|891.2|891|891|890.8|467
1611331040000|2021-01-22 15:57:20|891.1|890.9|891.1|890.9|891.1|890.9|891.1|890.9|600
1611331050000|2021-01-22 15:57:30|891|890.8|890.8|890.6|891|890.8|890.8|890.6|1701
1611331060000|2021-01-22 15:57:40|890.7||890.7||890.7||890.7||0
1611331070000|2021-01-22 15:57:50|890.8||890.8||890.8||890.8||0
1611331080000|2021-01-22 15:58:00|890.7|890.5|890.7|890.5|890.8|890.6|890.7|890.4|1533
1611331090000|2021-01-22 15:58:10|890.6|890.4|890.7|890.5|890.7|890.6|890.6|890.4|264
1611331100000|2021-01-22 15:58:20|890.6|890.4|890.6|890.3|890.6|890.4|890.6|890.3|73
1611331110000|2021-01-22 15:58:30|890.7|890.4|891.2|891|891.2|891|890.7|890.4|3731
1611331120000|2021-01-22 15:58:40|891.1|890.9|890.7|890.5|891.1|890.9|890.7|890.5|1044
1611331130000|2021-01-22 15:58:50|890.8||890.8||890.8||890.7||0
1611331140000|2021-01-22 15:59:00|890.7||890.8||890.8||890.7||0
1611331150000|2021-01-22 15:59:10|890.7|890.8|891.2|891|891.4|891.2|890.7|890.8|15810
1611331160000|2021-01-22 15:59:20|891.4|891.1|891.4|891.3|891.8|891.5|891.1|890.9|10403
1611331170000|2021-01-22 15:59:30|891.3|891.1|891.2|891|891.3|891.1|891.1|890.8|5922
1611331180000|2021-01-22 15:59:40|891.1|890.9|891.2|891|891.2|891|891.1|890.9|5
1611331190000|2021-01-22 15:59:50|891.1|890.8|891.1|890.8|891.1|890.9|890.9|890.8|578
1611331200000|2021-01-22 16:00:00|891|890.7|890.7|890.5|891|890.7|890.7|890.4|154
1611331210000|2021-01-22 16:00:10|890.6|890.4|890.7|890.6|890.7|890.6|890.5|890.3|172
1611331220000|2021-01-22 16:00:20|890.9|890.7|890.6|890.4|890.9|890.8|890.6|890.4|3482
1611331230000|2021-01-22 16:00:30||890.3||890.3||890.3||890.3|0
1611331240000|2021-01-22 16:00:40|890.8|890.4|890.8|890.5|890.8|890.5|890.5|890.4|967
1611331250000|2021-01-22 16:00:50|890.7|890.4|890.8|890.5|890.8|890.5|890.5|890.3|1797
1611331260000|2021-01-22 16:01:00|890.9|890.6|891.1|890.9|891.3|891.1|890.9|890.6|1985
1611331270000|2021-01-22 16:01:10|891.3|891.2|891.5|891.3|891.5|891.3|891.3|891.2|16687
1611331310000|2021-01-22 16:01:50|891.4|891.2|891.2|891|891.5|891.3|891.2|891|29943
1611331320000|2021-01-22 16:02:00|891.3|891.1|891.4|891.2|891.5|891.3|891.3|891.1|1902
1611331330000|2021-01-22 16:02:10|891.3|891.1|891.2|891.1|891.3|891.1|891.2|891.1|73
1611331340000|2021-01-22 16:02:20|891.1|891|891.4|891.1|891.4|891.1|891.1|891|601
1611331350000|2021-01-22 16:02:30|891.5|891.2|891.4|891.2|891.6|891.4|891.4|891.2|2679
1611331360000|2021-01-22 16:02:40|891.3|891.1|891.4|891.1|891.5|891.2|891.3|891.1|1620
1611331370000|2021-01-22 16:02:50|891.6|891.2|891.6|891.3|891.7|891.5|891.6|891.2|1089
1611331380000|2021-01-22 16:03:00|891.5|891.1|891.1|890.8|891.5|891.2|891|890.8|9687
1611331390000|2021-01-22 16:03:10|891|890.9|890.9|890.6|891|890.9|890.9|890.6|1940
1611331400000|2021-01-22 16:03:20|891|890.7|891.2|891|891.2|891.1|891|890.7|3188
1611331410000|2021-01-22 16:03:30|891.3|891.2|891.2|891|891.4|891.2|891.2|891|11852
1611331430000|2021-01-22 16:03:50|||||||||1100
1611331440000|2021-01-22 16:04:00|891.1|890.9|891.1|890.9|891.1|890.9|891|890.8|673
1611331450000|2021-01-22 16:04:10|891|890.8|891|890.9|891.1|890.9|890.9|890.7|520
1611331460000|2021-01-22 16:04:20|891.1|891|891.2|890.9|891.2|891.1|891.1|890.9|2640
1611331470000|2021-01-22 16:04:30|891.1|890.8|891|890.7|891.1|890.8|890.9|890.7|1452
1611331480000|2021-01-22 16:04:40||890.6||890.7||890.7||890.6|0
1611331490000|2021-01-22 16:04:50|890.9|890.5|890.6|890.4|890.9|890.5|890.6|890.3|200
1611331500000|2021-01-22 16:05:00|890.7|890.5|890.9|890.7|890.9|890.8|890.7|890.5|7754
1611331510000|2021-01-22 16:05:10|891|890.8|891|890.7|891.2|891.1|891|890.7|7369
1611331520000|2021-01-22 16:05:20||890.8||890.8||890.8||890.7|0
1611331530000|2021-01-22 16:05:30|891.1|890.7|891.1|890.9|891.1|890.9|891.1|890.7|0
1611331540000|2021-01-22 16:05:40|891|890.8|891.3|891.1|891.3|891.1|891|890.8|6258
1611331550000|2021-01-22 16:05:50|891.4|891.2|891.4|891.3|891.7|891.4|891.4|891.1|4994
1611331560000|2021-01-22 16:06:00|891.5|891.4|891.8|891.6|891.9|891.6|891.5|891.3|4739
1611331570000|2021-01-22 16:06:10|891.9|891.7|892|891.8|892.1|891.8|891.8|891.6|2240
1611331580000|2021-01-22 16:06:20|891.9|891.7|892|891.8|892|891.8|891.8|891.5|6577
1611331590000|2021-01-22 16:06:30|891.9|891.9|891.7|891.5|891.9|891.9|891.5|891.4|3925
1611331600000|2021-01-22 16:06:40|891.8|891.6|891.8|891.6|892|891.8|891.6|891.5|5700
1611331620000|2021-01-22 16:07:00|891.9|891.7|891.9|891.8|891.9|891.8|891.8|891.6|1419
1611331630000|2021-01-22 16:07:10||891.7||891.8||891.8||891.7|429
1611331640000|2021-01-22 16:07:20|892|891.9|891.7|891.5|892|891.9|891.7|891.5|13352
1611331650000|2021-01-22 16:07:30|891.6||891.6||891.6||891.6||0
1611331660000|2021-01-22 16:07:40|891.5|891.4|892|891.8|892|891.9|891.5|891.4|19607
1611331670000|2021-01-22 16:07:50|891.9|891.7|891.9|891.7|891.9|891.7|891.9|891.7|0
1611331680000|2021-01-22 16:08:00|891.8|891.5|891.5|891.3|891.8|891.5|891.5|891.3|37327
1611331690000|2021-01-22 16:08:10|891.4|891.2|891.1|890.9|891.5|891.2|891.1|890.9|6636
1611331700000|2021-01-22 16:08:20|891|890.8|890.8|890.6|891|890.8|890.7|890.5|2833
1611331710000|2021-01-22 16:08:30|890.9|890.7|890.9|890.7|890.9|890.8|890.8|890.7|3660
1611331720000|2021-01-22 16:08:40|891.1|891|891.1|890.8|891.1|891|891.1|890.8|7000
1611331730000|2021-01-22 16:08:50||890.9||890.9||890.9||890.9|0
1611331740000|2021-01-22 16:09:00|891.2|891|891.7|891.4|891.8|891.5|891.2|891|9310
1611331750000|2021-01-22 16:09:10||891.3||891.4||891.4||891.3|0
1611331770000|2021-01-22 16:09:30|891.6||891.6||891.7||891.6||0
1611331780000|2021-01-22 16:09:40|891.5|891.3|891.5|891.2|891.6|891.3|891.4|891.2|111
1611331790000|2021-01-22 16:09:50|891.4|891.1|891.2|891|891.5|891.1|891.2|891|298
1611331800000|2021-01-22 16:10:00|891.1|891.1|891.1|891|891.2|891.1|891.1|890.9|3473
1611331810000|2021-01-22 16:10:10|891|890.9|891|890.8|891.1|891|891|890.8|12
1611331820000|2021-01-22 16:10:20|891.1|890.9|891|890.8|891.1|890.9|891|890.8|4939
1611331830000|2021-01-22 16:10:30|891.1|890.9|891|890.8|891.1|890.9|891|890.8|1534
1611331850000|2021-01-22 16:10:50|||||||||5
1611331860000|2021-01-22 16:11:00||890.9||890.8||890.9||890.8|0
1611331870000|2021-01-22 16:11:10|891.1|890.9|891|890.9|891.1|891|891|890.8|3699
1611331880000|2021-01-22 16:11:20|890.9|890.8|890.9|890.8|891|890.8|890.9|890.8|905
1611331890000|2021-01-22 16:11:30|||||||||3869
1611331900000|2021-01-22 16:11:40|||||||||5779
1611331910000|2021-01-22 16:11:50|891|890.9|891.2|890.9|891.2|891.1|891|890.9|6074
1611331920000|2021-01-22 16:12:00|891.3|891|891.1|890.9|891.4|891.1|890.9|890.8|2295
1611331930000|2021-01-22 16:12:10|891.2|891|891.2|890.9|891.3|891.1|891.1|890.9|982
1611331940000|2021-01-22 16:12:20|891.1|891|891|890.8|891.1|891|890.9|890.8|1380
1611331950000|2021-01-22 16:12:30|891.1|890.9|891.1|890.9|891.2|890.9|891|890.8|1881
1611331960000|2021-01-22 16:12:40|891.2|891|891.6|891.3|891.6|891.4|891.2|890.9|4075
1611331970000|2021-01-22 16:12:50|891.7|891.4|891.7|891.5|891.8|891.5|891.5|891.4|3025
1611331980000|2021-01-22 16:13:00|891.6|891.4|891.9|891.8|891.9|891.8|891.5|891.4|9108
1611331990000|2021-01-22 16:13:10|891.8|891.7|891.7|891.5|891.8|891.7|891.6|891.5|535
1611332000000|2021-01-22 16:13:20|892.1|892|891.9|891.7|892.1|892|891.9|891.6|18800
1611332010000|2021-01-22 16:13:30|891.7|891.6|892.1|892|892.1|892|891.7|891.5|4158
1611332020000|2021-01-22 16:13:40|892|891.9|891.7|891.6|892|891.9|891.7|891.6|7913
1611332030000|2021-01-22 16:13:50|891.6|891.5|891.7|891.5|891.7|891.5|891.6|891.5|1359
1611332040000|2021-01-22 16:14:00|891.6||891.7||891.7||891.6||4548
1611332050000|2021-01-22 16:14:10|891.6|891.6|891.5|891.4|891.6|891.6|891.5|891.4|10217
1611332060000|2021-01-22 16:14:20|891.4|891.3|891.4|891.3|891.5|891.4|891.4|891.2|6576
1611332070000|2021-01-22 16:14:30|891.5|891.2|891.7|891.5|891.7|891.5|891.5|891.2|8420
1611332080000|2021-01-22 16:14:40|891.9|891.6|892.1|891.9|892.3|892.2|891.8|891.5|17187
1611332090000|2021-01-22 16:14:50|892|892|892.1|891.9|892.1|892|892|891.8|11647
1611332100000|2021-01-22 16:15:00|892|892|891.9|891.8|892.1|892|891.9|891.8|5342
1611332110000|2021-01-22 16:15:10|891.8|891.7|891.8|891.7|891.8|891.7|891.6|891.5|12510
1611332120000|2021-01-22 16:15:20|892|891.8|891.8|891.6|892|891.8|891.7|891.6|5240
1611332130000|2021-01-22 16:15:30|891.7|891.7|891.4|891.2|891.8|891.7|891.4|891.2|2500
1611332140000|2021-01-22 16:15:40|891.3|891.1|891.3|891.1|891.3|891.1|891.2|891|0
1611332150000|2021-01-22 16:15:50|891.4|891.2|891.8|891.5|891.8|891.5|891.4|891.1|2161
1611332160000|2021-01-22 16:16:00|891.9|891.6|891.8|891.6|892.2|892|891.8|891.6|9004
1611332170000|2021-01-22 16:16:10|891.9|891.7|891.7|891.6|892|891.7|891.7|891.6|1429
1611332180000|2021-01-22 16:16:20|891.6|891.5|891.4|891.2|891.6|891.5|891.3|891.1|4590
1611332190000|2021-01-22 16:16:30|891.3|891.1|891.4|891.2|891.4|891.3|891.3|891.1|0
1611332200000|2021-01-22 16:16:40|891.3|891.3|891.2|891.1|891.3|891.3|891.2|891.1|583
1611332210000|2021-01-22 16:16:50|891.1|891|891.2|891.1|891.2|891.1|891.1|891|915
1611332220000|2021-01-22 16:17:00|891.1|891|891.2|890.9|891.3|891|891|890.8|6530
1611332230000|2021-01-22 16:17:10|891.1|890.8|891|890.8|891.1|890.9|891|890.8|692
1611332240000|2021-01-22 16:17:20|891.1|890.9|891|890.8|891.3|891.2|891|890.8|14776
1611332250000|2021-01-22 16:17:30|890.9||890.9||890.9||890.9||0
1611332260000|2021-01-22 16:17:40|890.8|890.7|891.1|891|891.1|891|890.8|890.7|2821
1611332270000|2021-01-22 16:17:50|891|890.9|891|890.8|891|890.9|891|890.8|2
1611332280000|2021-01-22 16:18:00|891.1|890.9|891.5|891.2|891.6|891.4|891.1|890.9|8164
1611332290000|2021-01-22 16:18:10|891.6|891.3|891.8|891.4|891.9|891.7|891.6|891.3|5623
1611332300000|2021-01-22 16:18:20|891.7|891.5|891.8|891.6|891.8|891.6|891.6|891.5|1173
1611332310000|2021-01-22 16:18:30|891.7|891.5|891.8|891.4|891.8|891.6|891.7|891.4|1000
1611332320000|2021-01-22 16:18:40|891.7|891.5|891.5|891.3|891.7|891.5|891.4|891.2|1062
1611332330000|2021-01-22 16:18:50|891.4|891.2|891|890.9|891.4|891.2|891|890.8|15421
1611332340000|2021-01-22 16:19:00|891.1|890.8|891.1|890.9|891.1|891|891|890.8|3559
1611332350000|2021-01-22 16:19:10|891|890.8|890.6|890.5|891|890.8|890.6|890.5|4917
1611332360000|2021-01-22 16:19:20|890.7|890.6|891|890.7|891|890.7|890.7|890.6|5347
1611332370000|2021-01-22 16:19:30|890.9|890.8|890.7|890.6|891|890.9|890.7|890.6|600
1611332380000|2021-01-22 16:19:40|890.8|890.7|891|890.8|891|890.8|890.8|890.6|3170
1611332390000|2021-01-22 16:19:50|890.9|890.7|890.8|890.6|891|890.7|890.7|890.6|686
1611332400000|2021-01-22 16:20:00|890.7|890.5|890.6|890.5|890.9|890.8|890.5|890.4|43624
1611332410000|2021-01-22 16:20:10|890.5|890.4|890.5|890.4|890.5|890.4|890.5|890.4|230
1611332420000|2021-01-22 16:20:20|890.4|890.3|890.4|890.2|890.5|890.3|890.4|890.2|301
1611332430000|2021-01-22 16:20:30|890.5|890.3|890.5|890.3|890.5|890.4|890.4|890.2|3164
1611332440000|2021-01-22 16:20:40||890.4||890.4||890.4||890.3|525
1611332450000|2021-01-22 16:20:50|890.6|890.5|890.6|890.5|890.6|890.5|890.6|890.4|2431
1611332460000|2021-01-22 16:21:00||890.4||890.4||890.5||890.4|600
1611332470000|2021-01-22 16:21:10|890.5|890.5|890.7|890.5|890.7|890.6|890.5|890.5|6283
1611332480000|2021-01-22 16:21:20|890.8|890.6|890.8|890.6|890.8|890.7|890.7|890.6|7123
1611332490000|2021-01-22 16:21:30||890.7||890.6||890.7||890.6|0
1611332500000|2021-01-22 16:21:40|890.7||890.7||890.8||890.7||295
1611332510000|2021-01-22 16:21:50|890.6|890.5|890.6|890.5|890.7|890.6|890.6|890.4|1120
1611332520000|2021-01-22 16:22:00|890.5|890.4|890.5|890.4|890.5|890.4|890.5|890.4|600
1611332530000|2021-01-22 16:22:10|890.6|890.5|890.9|890.7|891|890.8|890.6|890.5|11403
1611332540000|2021-01-22 16:22:20|890.8|890.6|890.7|890.4|890.9|890.6|890.6|890.4|367
1611332550000|2021-01-22 16:22:30|890.6|890.3|890.7|890.5|890.7|890.6|890.4|890.3|1784
1611332560000|2021-01-22 16:22:40|890.6|890.4|890.9|890.6|890.9|890.7|890.6|890.4|3803
1611332570000|2021-01-22 16:22:50|890.8|890.7|890.7|890.6|891|890.9|890.7|890.6|1852
1611332580000|2021-01-22 16:23:00|890.8||890.7||890.8||890.7||50
1611332590000|2021-01-22 16:23:10|890.8|890.5|890.8|890.6|890.8|890.6|890.6|890.5|4625
1611332600000|2021-01-22 16:23:20|890.7|890.5|890.7|890.5|890.7|890.5|890.7|890.5|0
1611332610000|2021-01-22 16:23:30||890.6||890.5||890.6||890.5|0
1611332620000|2021-01-22 16:23:40|890.9|890.6|890.8|890.6|890.9|890.7|890.7|890.6|17889
1611332630000|2021-01-22 16:23:50|890.7|890.5|890.8|890.6|891|890.7|890.6|890.4|7007
1611332660000|2021-01-22 16:24:20|890.7|890.5|890.6|890.4|890.8|890.6|890.6|890.4|9610
1611332670000|2021-01-22 16:24:30|890.5|890.3|890.4|890.3|890.5|890.4|890.4|890.3|770
1611332680000|2021-01-22 16:24:40|||||||||1227
1611332690000|2021-01-22 16:24:50|890.5|890.4|890.7|890.4|890.7|890.5|890.5|890.4|3966
1611332700000|2021-01-22 16:25:00|890.8|890.5|890.8|890.6|890.8|890.6|890.7|890.5|1681
1611332710000|2021-01-22 16:25:10|890.7|890.5|890.8|890.6|890.8|890.6|890.6|890.4|2707
1611332720000|2021-01-22 16:25:20|890.7|890.7|890.8|890.6|890.9|890.8|890.7|890.6|5092
1611332730000|2021-01-22 16:25:30|890.7|890.4|890.7|890.5|890.7|890.5|890.3|890.2|29160
1611332740000|2021-01-22 16:25:40|890.8|890.4|890.6|890.5|890.8|890.6|890.5|890.4|11852
1611332750000|2021-01-22 16:25:50|890.7||890.7||890.7||890.7||1283
1611332760000|2021-01-22 16:26:00|890.6|890.4|890.6|890.5|890.7|890.5|890.5|890.4|1311
1611332770000|2021-01-22 16:26:10|890.7|890.4|890.5|890.3|890.7|890.6|890.5|890.3|211
1611332790000|2021-01-22 16:26:30|890.4|890.2|890.3|890.2|890.4|890.3|890.3|890.1|2782
1611332800000|2021-01-22 16:26:40|890.4|890.1|890.3|890.1|890.5|890.2|890.3|890.1|2500
1611332810000|2021-01-22 16:26:50|890.4|890.2|890.5|890.4|890.5|890.4|890.4|890.2|5805
1611332820000|2021-01-22 16:27:00|890.6|890.3|890.7|890.6|890.8|890.6|890.6|890.3|1744
1611332830000|2021-01-22 16:27:10|890.8|890.7|890.9|890.6|890.9|890.7|890.8|890.6|2226
1611332840000|2021-01-22 16:27:20|890.8||890.8||890.8||890.8||0
1611332850000|2021-01-22 16:27:30|890.7|890.5|890.8|890.6|890.8|890.6|890.6|890.5|1414
1611332860000|2021-01-22 16:27:40|890.7|890.5|890.7|890.4|890.7|890.5|890.6|890.4|0
1611332880000|2021-01-22 16:28:00|890.6|890.5|890.9|890.8|891|890.8|890.6|890.5|3680
1611332890000|2021-01-22 16:28:10|891|890.7|890.8|890.6|891|890.7|890.8|890.6|74
1611332900000|2021-01-22 16:28:20|890.7|890.5|890.7|890.4|890.7|890.5|890.7|890.4|1195
1611332910000|2021-01-22 16:28:30||890.5||890.6||890.6||890.5|529
1611332920000|2021-01-22 16:28:40|890.8|890.5|890.9|890.7|891|890.8|890.8|890.5|4622
1611332930000|2021-01-22 16:28:50|890.8|890.6|890.8|890.6|891|890.9|890.8|890.6|9144
1611332940000|2021-01-22 16:29:00|890.7|890.5|890.6|890.4|890.8|890.6|890.6|890.4|4741
1611332950000|2021-01-22 16:29:10|890.5|890.5|890.7|890.4|890.7|890.5|890.5|890.4|3705
1611332960000|2021-01-22 16:29:20|890.6|890.3|890.3|890.2|890.6|890.3|890.3|890.1|6897
1611332970000|2021-01-22 16:29:30|890.4|890.1|890.3|890.1|890.4|890.2|890.2|890|6268
1611332980000|2021-01-22 16:29:40|890.4|890.2|890.5|890.3|890.5|890.3|890.3|890.2|3866
1611332990000|2021-01-22 16:29:50|890.4|890.2|890.4|890|890.5|890.2|890.3|890|6999
1611561620000|2021-01-25 08:00:20|896|895|895.7|894.3|896|895.3|894.9|893.4|107076
1611561630000|2021-01-25 08:00:30|895.6|894.2|899.2|897.4|899.2|897.4|895.5|894|43999
1611561640000|2021-01-25 08:00:40|899.1|896.8|898.5|896.7|899.2|897.9|897.2|896.2|3516
1611561650000|2021-01-25 08:00:50|898|897|897.3|895.8|898|897.3|897.2|895.8|6309
1611561660000|2021-01-25 08:01:00||895.9||895.9||895.9||895.9|0
1611561690000|2021-01-25 08:01:30|896.8|895.8|897|896.1|897.4|896.4|895.4|894.4|7113
1611561700000|2021-01-25 08:01:40|896.9|896|896.6|895.8|897.4|896.6|896.3|895.4|3816
1611561710000|2021-01-25 08:01:50|896.5|895.7|896.6|895.7|896.9|896|895.1|894.2|8280
1611561720000|2021-01-25 08:02:00|896.7|895.8|896.3|895.6|898.1|897.3|896.3|895.5|12219
1611561730000|2021-01-25 08:02:10|896.4|895.7|896.1|895.5|897.3|896.4|894.6|894|25317
1611561740000|2021-01-25 08:02:20|896.3|895.6|897.1|896.3|897.7|897.1|896.3|895.5|8041
1611561750000|2021-01-25 08:02:30|897|896.4|897.6|896.8|897.7|896.9|897|896.4|0
1611561760000|2021-01-25 08:02:40|897.8|896.9|897.3|896.5|898|897.1|897.3|896.5|0
1611561770000|2021-01-25 08:02:50|897.5|897.3|898|897.3|898.5|897.6|897.3|896.5|2540
1611561780000|2021-01-25 08:03:00|897.9|897.1|897.9|897.1|898.2|897.3|897.8|897.1|32
1611561790000|2021-01-25 08:03:10|898.1|897.2|897.6|897.1|898.3|897.5|897.5|896.8|5565
1611561800000|2021-01-25 08:03:20|898|897.2|897.9|897.3|898.3|897.9|897.6|897.2|428
1611561810000|2021-01-25 08:03:30|897.8|897.2|897.5|896.7|897.8|897.2|897.1|896.5|7310
1611561820000|2021-01-25 08:03:40|897.8|896.8|898.2|897.2|898.3|897.7|897.8|896.8|2420
1611561830000|2021-01-25 08:03:50||897.1||897.2||897.2||897.1|0
1611561840000|2021-01-25 08:04:00|898.3|897.3|899.6|899.3|900|899.3|898.3|897.3|9609
1611561850000|2021-01-25 08:04:10|899.5|899.4|899|898.3|900|899.5|898.5|898.2|7537
1611561860000|2021-01-25 08:04:20|898.9|898.2|899.6|899.1|899.8|899.1|898.3|897.4|1158
1611561870000|2021-01-25 08:04:30|899.8|898.9|899.3|898.6|899.8|898.9|899.3|898.5|0
1611561880000|2021-01-25 08:04:40|899.4|898.8|899.1|898.4|899.9|899.1|898.5|898.3|3635
1611561890000|2021-01-25 08:04:50|899.3|898.5|899.2|898.5|899.5|898.6|899.2|898.5|0
1611561900000|2021-01-25 08:05:00|899.3|898.6|899.3|898.3|899.3|898.6|898.2|897.4|7665
1611561910000|2021-01-25 08:05:10|899.2||899.3||899.3||899.2||0
1611561920000|2021-01-25 08:05:20|899.2||899.3||899.3||899.1||0
1611561930000|2021-01-25 08:05:30|899.4|898.4|900|899.6|900|899.6|899.4|898.4|6455
1611561940000|2021-01-25 08:05:40|900.4|899.7|900.5|899.9|900.7|900.5|899.8|899.4|10378
1611561950000|2021-01-25 08:05:50|900.4|899.6|900|899.3|900.4|899.6|899.3|898.6|3466
1611561960000|2021-01-25 08:06:00|899.9|899.2|899.4|898.5|899.9|899.4|899.4|898.4|2292
1611561970000|2021-01-25 08:06:10|899.5|898.6|899.7|899|899.7|899|899.5|898.6|154
1611561980000|2021-01-25 08:06:20|899.6||899.6||899.6||899.6||0
1611561990000|2021-01-25 08:06:30|899.7|899.2|900.1|899.3|900.4|899.9|899.7|899.2|27588
1611562000000|2021-01-25 08:06:40|900|899.2|899.7|899|900|899.4|899.7|898.9|838
1611562010000|2021-01-25 08:06:50||899.3||899.3||899.4||899.3|0
1611562020000|2021-01-25 08:07:00|900|899.4|899.9|899.3|900|899.4|899.6|899.3|649
1611562030000|2021-01-25 08:07:10|899.8|899.4|900|899.7|900|899.8|899.7|899.4|536
1611562040000|2021-01-25 08:07:20|899.9|899.4|899.4|898.7|899.9|899.4|898.7|898.5|9923
1611562050000|2021-01-25 08:07:30|899.3|898.6|899.2|898.5|899.3|898.8|899.2|898.5|600
1611562060000|2021-01-25 08:07:40|899.3|898.6|900|899.2|900.1|899.5|899.3|898.6|7487
1611562070000|2021-01-25 08:07:50|899.9|899.1|899.5|899.1|899.9|899.2|899.3|898.6|810
1611562080000|2021-01-25 08:08:00|899.6|899.2|899.5|898.7|900.3|899.8|899.3|898.6|11839
1611562090000|2021-01-25 08:08:10|899.4|898.5|898.7|898|899.4|898.7|898.7|897.9|300
1611562100000|2021-01-25 08:08:20|898.6|897.9|899|898|899.1|898|898.3|897.9|101
1611562110000|2021-01-25 08:08:30|898.9|897.9|898|897.4|898.9|897.9|898|897.4|585
1611562120000|2021-01-25 08:08:40|897.9|897|895.4|894.2|897.9|897.1|895.4|894.1|1496
1611562130000|2021-01-25 08:08:50|895.2|894|894|893.3|895.2|894.1|894|893.2|2053
1611562140000|2021-01-25 08:09:00|894.1|893.1|894.4|893.6|894.5|894|894.1|893|3587
1611562150000|2021-01-25 08:09:10|894.3|893.5|894.4|893.6|894.5|893.6|893.9|893.3|2673
1611562160000|2021-01-25 08:09:20|894.3|893.4|894.4|893.3|894.8|894.3|893.7|892.6|6721
1611562170000|2021-01-25 08:09:30|894.3|893.4|893.9|893|894.3|893.4|893.9|893|894
1611562180000|2021-01-25 08:09:40|893.8|893.1|894.1|893.4|894.2|893.4|893.7|893|300
1611562190000|2021-01-25 08:09:50|894.3|893.5|894.2|893.5|894.3|893.5|894.2|893.4|0
1611562200000|2021-01-25 08:10:00|894.1|893.2|893.7|893|894.1|893.3|892.9|892|5489
1611562210000|2021-01-25 08:10:10|893.9|893.1|894.2|893.6|894.4|893.8|893.9|893.1|1899
1611562220000|2021-01-25 08:10:20|894.1|893.5|893.8|893|894.1|893.5|893.4|892.9|3085
1611562230000|2021-01-25 08:10:30|893.9|893.1|893.7|893|894.2|893.8|893.7|892.9|0
1611562240000|2021-01-25 08:10:40|893.8|893.1|894|893.2|894.1|893.2|893.8|893.1|400
1611562250000|2021-01-25 08:10:50|893.9|893.3|893.2|892.5|893.9|893.3|893.2|892.4|0
1611562260000|2021-01-25 08:11:00|893.1|892.4|892.5|891.8|893.5|892.9|892.5|891.6|1891
1611562270000|2021-01-25 08:11:10|892.3|891.6|892|891.2|892.3|891.7|892|891.1|600
1611562280000|2021-01-25 08:11:20|891.9|891.1|891.6|891|892.3|891.5|891.6|891|0
1611562290000|2021-01-25 08:11:30|891.5|890.8|891.3|890.4|891.8|891|891.1|890.4|2027
1611562300000|2021-01-25 08:11:40|891.2||890.9||891.2||890.9||0
1611562310000|2021-01-25 08:11:50|890.8|890.1|890.5|889.9|891.5|890.6|890|889.2|15860
1611562320000|2021-01-25 08:12:00|890.4|889.5|891.2|890.5|891.5|890.8|889.6|889|10901
1611562330000|2021-01-25 08:12:10|891.1|890.4|890.8|890.3|891.3|890.7|890.5|890.2|5094
1611562340000|2021-01-25 08:12:20|890.7|890.2|890.7|890|890.8|890.2|890.1|890|2623
1611562350000|2021-01-25 08:12:30|890.6|890.1|890.9|890.1|891|890.3|890.5|890|0
1611562360000|2021-01-25 08:12:40|890.8|890|891|890.3|891.2|890.3|890.6|890|0
1611562370000|2021-01-25 08:12:50|890.9|890.1|890.4|890|890.9|890.3|890.4|890|0
1611562380000|2021-01-25 08:13:00|890.5|890.1|890.4|889.8|890.9|890.1|890.1|889.7|1455
1611562390000|2021-01-25 08:13:10|890.3|889.7|889.6|889|890.4|889.7|889.6|889|2853
1611562400000|2021-01-25 08:13:20|889.5|889.1|889.4|889|889.8|889.1|889.4|889|0
1611562410000|2021-01-25 08:13:30|889.6|889.1|890.9|890.3|890.9|890.3|889.4|889.1|1630
1611562420000|2021-01-25 08:13:40|891|890.4|890.8|890.5|891.8|891.1|890.8|890.1|1913
1611562430000|2021-01-25 08:13:50|890.7|890.3|890.4|889.7|890.7|890.3|890.1|889.4|370
1611562440000|2021-01-25 08:14:00|890.3||890.3||890.3||890.2||0
1611562450000|2021-01-25 08:14:10|890.4|889.8|891.4|890.9|891.4|890.9|890.4|889.8|4081
1611562460000|2021-01-25 08:14:20|891.3|890.6|890.7|890.1|891.3|890.6|890.7|890|341
1611562470000|2021-01-25 08:14:30|890.6|890|889.8|889.2|890.6|890|889.7|889.1|1762
1611562480000|2021-01-25 08:14:40|889.9|889.1|890.1|889.3|890.2|889.3|889.6|889|0
1611562490000|2021-01-25 08:14:50|890.2|889.4|891|890.4|891.1|890.4|890.2|889.4|1790
1611562500000|2021-01-25 08:15:00|890.9|890.2|889.8|889.3|890.9|890.2|889.7|889.2|818
1611562510000|2021-01-25 08:15:10|889.9|889.4|891.8|891.4|892|891.8|889.9|889.4|7598
1611562520000|2021-01-25 08:15:20|891.7|891.3|893.1|892.2|893.4|892.7|891.7|891.2|8321
1611562530000|2021-01-25 08:15:30|893|892.3|893.3|892.4|893.4|892.7|892.9|892.3|604
1611562540000|2021-01-25 08:15:40|893.2|892.5|893.3|892.6|893.4|893.3|893.1|892.4|1692
1611562550000|2021-01-25 08:15:50|893.2|892.5|893.2|892.4|893.3|892.5|892.7|891.8|1978
1611562560000|2021-01-25 08:16:00|893.1|892.3|892.7|892.1|893.1|892.6|892.6|892.1|1274
1611562570000|2021-01-25 08:16:10|892.6|891.8|892.2|891.6|892.7|892|891.7|891.3|3976
1611562580000|2021-01-25 08:16:20|892.1|891.5|892.4|891.8|892.9|892|891.7|890.9|2002
1611562590000|2021-01-25 08:16:30|892.5|891.9|891.5|890.7|892.7|892|891.2|890.5|11141
1611562600000|2021-01-25 08:16:40|891.6|890.8|891.4|890.5|891.8|890.9|891.1|890.4|141
1611562610000|2021-01-25 08:16:50|891.3|891.1|891.2|890.5|891.3|891.1|891.1|890.4|712
1611562620000|2021-01-25 08:17:00|891.1|890.6|891.3|890.6|891.4|890.6|891|890.5|0
1611562630000|2021-01-25 08:17:10|891.2|890.5|892|891.2|892.7|892|891|890.5|20209
1611562640000|2021-01-25 08:17:20|891.9|891.1|891|890.4|891.9|891.1|891|890.3|4767
1611562650000|2021-01-25 08:17:30|890.9|890.3|890.7|890.2|891.2|890.3|890.7|890.2|0
1611562670000|2021-01-25 08:17:50|890.6|889.8|890.9|890.1|890.9|890.2|890.4|889.7|28283
1611562680000|2021-01-25 08:18:00|891.1|890.2|891.3|890.6|891.6|890.9|891|890.2|9222
1611562690000|2021-01-25 08:18:10|891.5|890.7|891.4|890.7|891.5|890.7|891.4|890.7|0
1611562700000|2021-01-25 08:18:20|891.3|890.6|891.2|890.5|891.3|890.6|891.2|890.4|2038
1611562710000|2021-01-25 08:18:30||890.4||890.4||890.4||890.2|0
1611562720000|2021-01-25 08:18:40|891.3|890.5|891.5|891|891.5|891.3|891.3|890.5|1455
1611562730000|2021-01-25 08:18:50|891.6|890.9|890.9|890.4|891.7|891|890.8|890.3|6111
1611562740000|2021-01-25 08:19:00|890.8|890.1|891.2|890.6|891.2|891|890.2|890|5626
1611562760000|2021-01-25 08:19:20|891.1|890.4|890.9|890.2|891.1|890.5|890.9|890.1|0
1611562770000|2021-01-25 08:19:30|890.8|890|889.9|889.2|890.8|890.1|889.7|889|29938
1611562780000|2021-01-25 08:19:40|890|889.3|890|889.4|890.1|889.4|890|889.3|0
1611562790000|2021-01-25 08:19:50|889.9|889.1|889.6|888.9|889.9|889.1|889.6|888.8|21537
1611562800000|2021-01-25 08:20:00|889.5|888.8|889|888.6|889.5|888.8|889|888.6|5467
1611562810000|2021-01-25 08:20:10|888.9|888.3|889.3|888.5|889.4|889.3|888.5|888|9635
1611562820000|2021-01-25 08:20:20|889.4|888.6|890.4|889.7|890.5|889.8|889.4|888.6|2556
1611562830000|2021-01-25 08:20:30|890.3|889.6|890.4|889.6|890.5|889.6|890.2|889.3|0
1611562840000|2021-01-25 08:20:40|890.3|889.5|890.4|889.7|890.4|889.7|890.2|889.4|594
1611562850000|2021-01-25 08:20:50|890.5|889.8|890.5|889.7|890.6|889.9|890.5|889.6|0
1611562860000|2021-01-25 08:21:00|890.4|889.8|889.9|889.2|890.4|889.9|889.9|888.9|0
1611562870000|2021-01-25 08:21:10|890.1|889.3|890.2|889.4|890.3|889.4|889.9|889.3|506
1611562880000|2021-01-25 08:21:20|890.1|889.3|890|889.2|890.1|889.3|890|889.1|0
1611562890000|2021-01-25 08:21:30|889.9|888.9|890|889.2|890.1|889.3|889|888.6|26878
1611562900000|2021-01-25 08:21:40||889.1||889.1||889.2||889.1|0
1611562910000|2021-01-25 08:21:50|889.9|889.2|889.6|888.8|889.9|889.2|889.6|888.7|0
1611562920000|2021-01-25 08:22:00|889.7|888.9|890|889.2|890.1|889.2|889.7|888.9|1180
1611562930000|2021-01-25 08:22:10|890.1|889.3|890.6|889.7|890.7|890.2|890.1|889.3|7702
1611562940000|2021-01-25 08:22:20|890.5|889.8|890.6|889.8|890.7|890.4|890.4|889.7|1062
1611562950000|2021-01-25 08:22:30|890.5|889.7|890.2|889.4|890.5|889.7|890.2|889.3|0
1611562960000|2021-01-25 08:22:40|890.3|889.5|890.1|889.3|890.3|890|890|889.3|3360
1611562970000|2021-01-25 08:22:50|890.2|889.4|890.3|889.8|890.3|889.8|890.2|889.4|0
1611562980000|2021-01-25 08:23:00|890.4|889.9|891.1|890.4|891.2|890.6|890.4|889.9|9186
1611562990000|2021-01-25 08:23:10|891|890.3|891.3|890.6|891.4|891|890.9|890.2|4939
1611563000000|2021-01-25 08:23:20|891.2|890.7|891|890.3|891.2|890.7|890.9|890.2|0
1611563010000|2021-01-25 08:23:30|890.9|890.2|892.5|891.9|892.5|891.9|890.8|890.1|4241
1611563020000|2021-01-25 08:23:40|892.4|891.8|892.4|891.6|892.4|891.8|892.4|891.5|0
1611563030000|2021-01-25 08:23:50|892.3|891.5|892|891.1|892.3|891.5|892|891.1|3244
1611563040000|2021-01-25 08:24:00|891.9|891.2|891.8|890.9|891.9|891.2|891.8|890.8|0
1611563050000|2021-01-25 08:24:10|891.7|890.8|891.6|890.8|891.7|890.8|891.6|890.7|0
1611563060000|2021-01-25 08:24:20|891.7|891|891.9|891.1|892|891.1|891.7|891|99
1611563070000|2021-01-25 08:24:30|891.8|890.8|891.6|890.9|891.8|890.9|891.5|890.6|0
1611563090000|2021-01-25 08:24:50|891.5|890.8|891.6|890.8|891.6|890.8|891.5|890.7|0
1611563100000|2021-01-25 08:25:00|891.2|890.9|892|891.4|892.1|891.4|890.9|890.1|27902
1611563110000|2021-01-25 08:25:10||891.5||891.5||891.5||891.5|1454
1611563120000|2021-01-25 08:25:20|891.9|891.4|891|890.2|891.9|891.4|891|890.2|2430
1611563130000|2021-01-25 08:25:30|890.9|890.1|890.7|890.1|890.9|890.2|890.7|890.1|0
1611563140000|2021-01-25 08:25:40|890.6|890|890.2|889.5|890.7|890|890.2|889.4|4877
1611563150000|2021-01-25 08:25:50|890.1|889.4|889.4|888.5|890.1|889.4|889.4|888.4|0
1611563160000|2021-01-25 08:26:00|889.3|888.4|889|888.1|889.3|888.4|889|888|131
1611563170000|2021-01-25 08:26:10|889.1|888.2|889.7|889.1|889.8|889.4|889.1|888.2|6147
1611563180000|2021-01-25 08:26:20|889.6|889|889.9|889.6|889.9|889.6|889.6|888.9|1681
1611563190000|2021-01-25 08:26:30|889.8|889.5|889.8|889.1|889.9|889.6|889.7|888.9|314
1611563200000|2021-01-25 08:26:40|889.7|888.9|889.7|889.4|889.7|889.4|889.6|888.7|0
1611563210000|2021-01-25 08:26:50|889.8|889.5|889.8|889.4|889.9|889.8|889.8|889.4|1490
1611563220000|2021-01-25 08:27:00|889.9|889.5|890.7|890|890.8|890.6|889.8|889.5|4275
1611563230000|2021-01-25 08:27:10|890.6|889.8|889.9|889.4|890.6|889.8|889.9|889.4|1940
1611563240000|2021-01-25 08:27:20|890|889.5|890.3|889.7|890.3|889.7|890|889.5|0
1611563250000|2021-01-25 08:27:30|890.2|889.5|890.3|889.7|890.3|889.7|890|889.4|0
1611563260000|2021-01-25 08:27:40|890.2|889.6|890.3|889.5|890.3|889.6|890.2|889.4|600
1611563270000|2021-01-25 08:27:50|890.4|889.6|890.4|889.7|890.5|889.7|890.4|889.6|1174
1611563280000|2021-01-25 08:28:00|890.3|889.5|890.6|890|890.6|890|890.2|889.4|0
1611563290000|2021-01-25 08:28:10|890.5|889.8|890.5|889.8|890.5|889.9|890.2|889.5|350
1611563300000|2021-01-25 08:28:20|890.4|889.9|890.6|890.1|890.7|890.2|890.3|889.9|3529
1611563310000|2021-01-25 08:28:30|890.5|890|890.5|889.9|890.5|890|890.5|889.8|0
1611563320000|2021-01-25 08:28:40|890.6|889.7|891.3|890.8|891.3|890.9|890.5|889.6|19660
1611563330000|2021-01-25 08:28:50|891.2|890.9|891.1|890.1|891.2|890.9|891.1|890.1|1023
1611563340000|2021-01-25 08:29:00|891|890|889.7|889.2|891|890|889.7|889|2501
1611563350000|2021-01-25 08:29:10|889.5|889.3|890.7|890.1|890.8|890.1|889.5|889.3|1033
1611563360000|2021-01-25 08:29:20|890.6|889.9|890.7|890.3|890.9|890.5|889.5|889.1|13799
1611563370000|2021-01-25 08:29:30|890.9|890.4|890.7|890.1|891|890.5|890.5|890|2468
1611563380000|2021-01-25 08:29:40|890.8|890.2|891.3|890.9|891.3|890.9|890.8|890.2|924
1611563390000|2021-01-25 08:29:50|891.2|890.8|890.6|889.9|891.2|890.8|890.6|889.8|4380
1611563400000|2021-01-25 08:30:00|890.5|889.8|890.2|889.7|890.5|889.8|890.2|889.7|0
1611563410000|2021-01-25 08:30:10|890.1|889.4|890.7|890.1|890.7|890.1|889.9|889.4|15879
1611563420000|2021-01-25 08:30:20|890.5|889.9|890.3|889.6|890.5|889.9|890.2|889.5|600
1611563430000|2021-01-25 08:30:30|890.5|889.8|890.6|889.9|890.9|890.6|890.5|889.8|14756
1611563440000|2021-01-25 08:30:40|890.5||890.4||890.5||890.4||753
1611563460000|2021-01-25 08:31:00|890.5|890|891.2|890.8|891.2|890.8|890.3|890|11676
1611563470000|2021-01-25 08:31:10|891.3|890.9|891.5|891|891.5|891.3|891.2|890.9|11729
1611563480000|2021-01-25 08:31:20|891.7|891.1|892.3|891.7|892.8|892|891.7|891.1|8639
1611563490000|2021-01-25 08:31:30||891.8||891.9||891.9||891.8|0
1611563520000|2021-01-25 08:32:00|892.4||892.6||892.6||892.4||0
1611563530000|2021-01-25 08:32:10||892||892.1||892.1||892|5
1611563550000|2021-01-25 08:32:30|892.8|892.2|892.6|892.3|892.9|892.3|892.6|892.2|173
1611563570000|2021-01-25 08:32:50|892.9|892.4|893.6|893.1|893.6|893.1|892.9|892.4|5042
1611563580000|2021-01-25 08:33:00|893.5|893|892.9|892.4|893.5|893|892.6|892.3|3257
1611563600000|2021-01-25 08:33:20|893.2|892.5|893.9|893.4|893.9|893.7|893.2|892.5|7042
1611563610000|2021-01-25 08:33:30|893.8|893.8|894.1|893.7|894.9|894.3|893.8|893.4|6933
1611563620000|2021-01-25 08:33:40|894|893.6|893.6|893|894.1|893.6|893.6|892.9|3090
1611563630000|2021-01-25 08:33:50|893.7|893.1|894.9|894.6|895|894.7|893.7|893.1|60668
1611563640000|2021-01-25 08:34:00|894.8|894.4|894.8|894.4|894.8|894.4|894.7|894.1|2751
1611563650000|2021-01-25 08:34:10|894.9|894.5|894.6|894|894.9|894.6|894.5|894|8464
1611563660000|2021-01-25 08:34:20|894.8|894.1|894.6|894.2|894.9|894.4|894.6|894.1|711
1611563670000|2021-01-25 08:34:30|894.5|894.1|894.6|894.1|894.6|894.2|894.5|894.1|600
1611563680000|2021-01-25 08:34:40|894.5|894.3|894.6|894.3|894.6|894.3|894.5|894.3|0
1611563690000|2021-01-25 08:34:50|894.5|894.1|894.6|894.2|894.6|894.2|894.5|894.1|655
1611563700000|2021-01-25 08:35:00|894.5|894|894.3|893.6|894.5|894|894.3|893.5|5190
1611563710000|2021-01-25 08:35:10||893.5||893.6||893.6||893.5|0
1611563720000|2021-01-25 08:35:20|894.2|893.5|894.2|893.7|894.6|894|894.1|893.5|0
1611563730000|2021-01-25 08:35:30|894.1|893.8|894.2|893.8|894.2|893.8|894.1|893.7|0
1611563740000|2021-01-25 08:35:40|894.3|893.9|894.5|893.9|895|894.6|894.2|893.9|1802
1611563750000|2021-01-25 08:35:50|894.6|894|894.7|894.2|894.7|894.2|894.6|894|0
1611563760000|2021-01-25 08:36:00||894.4||894.4||894.4||894.3|0
1611563780000|2021-01-25 08:36:20|894.8|894.5|894.1|893.6|894.8|894.5|894.1|893.5|1297
1611563790000|2021-01-25 08:36:30|894.3|893.5|894.1|893.6|894.3|893.6|894|893.5|0
1611563810000|2021-01-25 08:36:50|894|893.5|893.8|893.5|894.1|893.6|893.8|893.5|3005
1611563820000|2021-01-25 08:37:00|893.7|893.3|892.9|892.3|893.7|893.3|892.9|892.3|8496
1611563830000|2021-01-25 08:37:10|893|892.4|892.8|892.3|893.1|892.4|892.8|892.3|0
1611563850000|2021-01-25 08:37:30|892.7|892.1|891.9|891.1|892.7|892.1|891.9|891|1171
1611563860000|2021-01-25 08:37:40|891.8|891|891.6|891|891.8|891|891.6|891|0
1611563870000|2021-01-25 08:37:50|891.7|891.1|891.7|891.1|892|891.7|891.7|891.1|1984
1611563880000|2021-01-25 08:38:00|891.6|891|891.2|890.8|891.6|891.1|891.1|890.7|1940
1611563890000|2021-01-25 08:38:10|891.1|890.7|891.5|891|891.6|891.5|890.8|890.3|3058
1611563900000|2021-01-25 08:38:20|891.4|890.9|891.1|890.4|891.4|890.9|891.1|890.4|0
1611563910000|2021-01-25 08:38:30|891|890.2|890.8|890.1|891|890.5|890.3|890|2923
1611563920000|2021-01-25 08:38:40|890.9|890|890.8|890.4|891.1|890.5|890.8|890|300
1611563930000|2021-01-25 08:38:50|890.7|890.3|890.8|890.2|890.8|890.3|890.7|890.2|0
1611563940000|2021-01-25 08:39:00|890.7||890.7||890.8||890.7||50
1611563950000|2021-01-25 08:39:10|890.8|890.3|890.8|890.3|890.8|890.3|890.8|890.3|0
1611563960000|2021-01-25 08:39:20|890.7||890.8||890.8||890.7||0
1611563970000|2021-01-25 08:39:30|890.7|890.5|890.6|890.3|890.7|890.5|890.6|890.3|1100
1611563990000|2021-01-25 08:39:50|890.7|890.4|891.3|890.8|891.3|890.8|890.7|890.4|899
1611564000000|2021-01-25 08:40:00|891.4|890.9|890.9|890.1|891.8|891.2|890.9|890.1|3773
1611564010000|2021-01-25 08:40:10||890.2||890.2||890.2||890.2|0
1611564020000|2021-01-25 08:40:20|890.8|890.1|890.8|890.2|890.8|890.2|890.8|890.1|0
1611564030000|2021-01-25 08:40:30|890.9|890.1|890.8|890.1|890.9|890.2|890.8|890.1|0
1611564040000|2021-01-25 08:40:40|890.7|890|890.4|890|890.7|890|890.4|890|1500
1611564050000|2021-01-25 08:40:50|890.3|889.9|890.1|889.6|890.3|889.9|890|889.5|471
1611564060000|2021-01-25 08:41:00|889.9|889.7|890.3|889.8|890.3|889.8|889.9|889.7|1395
1611564070000|2021-01-25 08:41:10|890.1|889.9|890.8|890.3|890.9|890.6|890|889.9|4154
1611564080000|2021-01-25 08:41:20|890.7|890.2|890.2|889.6|890.7|890.2|890|889.6|13293
1611564090000|2021-01-25 08:41:30|890.1|889.5|889.4|889|890.1|889.5|889.4|889|117
1611564100000|2021-01-25 08:41:40|889.5|889.1|889.8|889.3|889.8|889.3|889.5|889.1|1890
1611564110000|2021-01-25 08:41:50|889.7||889.8||889.8||889.7||0
1611564120000|2021-01-25 08:42:00||889.4||889.3||889.5||889.3|0
1611564130000|2021-01-25 08:42:10|890|889.4|890.6|889.9|890.6|889.9|890|889.4|426
1611564140000|2021-01-25 08:42:20|890|890|890.6|890|890.6|890|890|889.7|2500
1611564150000|2021-01-25 08:42:30|890.5|889.8|889.9|889.2|890.5|889.8|889.8|889.1|611
1611564160000|2021-01-25 08:42:40|890|889.3|890.2|889.5|890.2|889.5|890|889.3|0
1611564170000|2021-01-25 08:42:50|890.3|889.6|890.4|889.8|890.5|889.8|890.3|889.6|0
1611564180000|2021-01-25 08:43:00|890.3|889.6|890.1|889.4|890.3|889.6|890.1|889.4|93
1611564190000|2021-01-25 08:43:10|890.2|890|890.2|890|890.2|890|890.2|890|0
1611564200000|2021-01-25 08:43:20|890.1|889.8|890.6|890.1|890.6|890.1|890.1|889.7|1837
1611564220000|2021-01-25 08:43:40|890.5|890|890.5|889.7|890.5|890|890.5|889.7|3263
1611564230000|2021-01-25 08:43:50|890.6|889.9|890.6|890|890.6|890|890.6|889.9|0
1611564240000|2021-01-25 08:44:00|890.5|889.8|890.1|889.5|890.5|889.8|890.1|889.4|5573
1611564250000|2021-01-25 08:44:10|890.2|889.6|890.5|889.8|890.5|889.8|890.2|889.6|0
1611564260000|2021-01-25 08:44:20|890.6|889.9|890.6|890.1|890.6|890.1|890.5|889.9|0
1611564270000|2021-01-25 08:44:30|890.5|890|890.5|889.8|890.5|890|890.4|889.8|573
1611564290000|2021-01-25 08:44:50||889.9||890||890||889.9|0
1611564300000|2021-01-25 08:45:00|890.4|889.9|890.5|890|890.5|890|890.2|889.8|1191
1611564310000|2021-01-25 08:45:10|890.4|889.9|890.6|890|890.6|890|890.4|889.8|0
1611564320000|2021-01-25 08:45:20|890.5|889.9|890.2|889.8|890.5|889.9|890.2|889.8|573
1611564330000|2021-01-25 08:45:30|890.1|889.6|889.9|889.5|890.1|889.6|889.9|889.2|217
1611564340000|2021-01-25 08:45:40|889.8|889.3|889.6|889|889.8|889.3|889.6|889|160
1611564350000|2021-01-25 08:45:50|889.7|889.1|889.9|889.2|889.9|889.3|889.7|889.1|0
1611564360000|2021-01-25 08:46:00|889.8|889.1|889.8|889.2|889.9|889.3|889.8|889.1|0
1611564370000|2021-01-25 08:46:10|889.9|889.3|889.8|889.5|889.9|889.5|889.6|889|3789
1611564380000|2021-01-25 08:46:20|889.7|889.3|889.6|889|889.7|889.3|889.5|889|244
1611564390000|2021-01-25 08:46:30|889.7|889.1|890.5|889.7|890.6|890.2|889.7|889.1|4975
1611564400000|2021-01-25 08:46:40|890.4|889.8|890.1|889.5|890.4|889.8|890.1|889.4|0
1611564410000|2021-01-25 08:46:50|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|500
1611564420000|2021-01-25 08:47:00|890.3|889.5|890.4|889.8|890.4|889.8|890.3|889.5|0
1611564430000|2021-01-25 08:47:10|890.3|889.6|890.1|889.5|890.3|889.6|890.1|889.5|573
1611564440000|2021-01-25 08:47:20|890|889.4|890.1|889.5|890.1|889.5|889.9|889.2|0
1611564450000|2021-01-25 08:47:30|890.2|889.6|890.5|889.9|890.6|889.9|890.2|889.6|1776
1611564460000|2021-01-25 08:47:40|890.4|890.3|890.6|890|890.6|890.3|890.4|889.9|400
1611564470000|2021-01-25 08:47:50|890.5|889.9|890.2|889.8|890.5|890.1|890.2|889.5|0
1611564480000|2021-01-25 08:48:00|890.3|889.6|890.6|890.1|890.6|890.2|890.1|889.6|5109
1611564490000|2021-01-25 08:48:10|890.7|890.2|890.7|890.4|890.8|890.7|890.6|890.2|3792
1611564500000|2021-01-25 08:48:20|890.8|890.5|890.7|890.3|890.8|890.5|890.7|890.3|62
1611564510000|2021-01-25 08:48:30|890.6|890.2|890.6|890|890.7|890.2|890.6|890|2746
1611564520000|2021-01-25 08:48:40|890.5|889.9|890.5|889.9|890.5|890|890.3|889.7|1791
1611564530000|2021-01-25 08:48:50|890.6|889.8|890.2|889.9|890.6|889.9|890.1|889.8|1100
1611564540000|2021-01-25 08:49:00|890.1|889.7|890.1|889.6|890.2|889.7|889.9|889.4|132
1611564550000|2021-01-25 08:49:10|890.2|889.5|890.1|889.7|890.2|889.7|890|889.5|0
1611564560000|2021-01-25 08:49:20|890.2|889.8|890.2|890|890.2|890|890|889.6|500
1611564570000|2021-01-25 08:49:30|890.4|890.1|890.7|890.2|890.8|890.3|890.4|890|3216
1611564580000|2021-01-25 08:49:40||890.1||890.1||890.1||890.1|0
1611564590000|2021-01-25 08:49:50|890.8|890.3|890.6|890.1|890.8|890.4|890.5|890.1|0
1611564600000|2021-01-25 08:50:00|890.5|890.2|890.6|890.3|890.6|890.4|890.5|890.2|0
1611564610000|2021-01-25 08:50:10|890.5|890.1|890.5|890|890.5|890.1|890.4|890|2476
1611564620000|2021-01-25 08:50:20|890.6|890.1|890.6|890.2|890.6|890.4|890.6|890.1|388
1611564630000|2021-01-25 08:50:30|890.5|890|889.9|889.5|890.5|890|889.9|889.4|3097
1611564640000|2021-01-25 08:50:40|890||890.1||890.1||890||0
1611564650000|2021-01-25 08:50:50|890|890|890.7|890.4|890.8|890.5|889.9|889.5|6891
1611564660000|2021-01-25 08:51:00|890.8|890.2|890.3|889.9|890.8|890.2|890.3|889.7|3352
1611564670000|2021-01-25 08:51:10|890.4|889.8|890.1|889.5|890.5|889.9|890.1|889.5|0
1611564680000|2021-01-25 08:51:20|889.9|889.4|889.6|889.1|889.9|889.4|889.4|889|1074
1611564690000|2021-01-25 08:51:30||889||889.1||889.1||889|0
1611564700000|2021-01-25 08:51:40|889.4|889|889.3|888.7|889.4|889|889|888.6|1060
1611564710000|2021-01-25 08:51:50|889.2|888.6|889.1|888.5|889.2|888.6|888.9|888.4|1462
1611564720000|2021-01-25 08:52:00|888.9|888.4|888.9|888.3|889.1|888.8|888.6|888.2|160
1611564740000|2021-01-25 08:52:20||888.2||888.2||888.2||888.1|0
1611564750000|2021-01-25 08:52:30|889|888.3|889.1|888.7|889.2|888.8|889|888.3|1100
1611564760000|2021-01-25 08:52:40|889.2|888.6|889.1|888.4|889.2|888.6|889.1|888.4|400
1611564770000|2021-01-25 08:52:50|889|888.5|888.9|888.3|889|888.5|888.9|888.3|0
1611564780000|2021-01-25 08:53:00|888.8|888.4|888.9|888.4|888.9|888.4|888.7|888.4|60
1611564790000|2021-01-25 08:53:10|889||889||889||888.9||0
1611564800000|2021-01-25 08:53:20|888.9||888.7||888.9||888.7||1200
1611564810000|2021-01-25 08:53:30|888.8||888.9||888.9||888.8||0
1611564820000|2021-01-25 08:53:40|888.8|888.3|888.7|888.1|888.8|888.3|888.7|888.1|170
1611564830000|2021-01-25 08:53:50|888.6|888|887.2|886.7|888.6|888|887.2|886.6|19255
1611564840000|2021-01-25 08:54:00|887.3|886.8|887.1|886.7|887.4|886.8|886.7|886.3|1989
1611564850000|2021-01-25 08:54:10|887.2|886.8|887.5|886.9|887.7|887.1|887.2|886.7|735
1611564860000|2021-01-25 08:54:20|887.4|886.8|887.3|886.7|887.4|886.8|887.3|886.7|0
1611564870000|2021-01-25 08:54:30|887.4|886.8|887.7|887.1|887.7|887.1|887.3|886.8|0
1611564880000|2021-01-25 08:54:40||887.3||887.3||887.3||887.3|0
1611564890000|2021-01-25 08:54:50|887.6|887.1|887.3|886.8|887.8|887.4|887.2|886.8|4224
1611564900000|2021-01-25 08:55:00|887.6|886.9|888.6|888.3|888.6|888.5|887.5|886.9|20471
1611564910000|2021-01-25 08:55:10|888.5|888.2|888.5|888.1|888.9|888.8|888.3|887.9|21622
1611564920000|2021-01-25 08:55:20|888.8|888.2|888.6|888.3|889.5|889.4|888.6|888.2|21455
1611564930000|2021-01-25 08:55:30|888.5|888.2|888.9|888.3|889.1|888.8|888.5|888|14301
1611564940000|2021-01-25 08:55:40|889.2|888.4|889.3|888.9|889.3|889.2|888.9|888.4|21795
1611564950000|2021-01-25 08:55:50|889.4|889|889.8|889.3|889.9|889.4|889.4|889|11367
1611564960000|2021-01-25 08:56:00|889.9|889.4|890.6|890.1|890.7|890.3|889.9|889.4|19175
1611564970000|2021-01-25 08:56:10|890.7|890|890.7|890.2|890.8|890.4|889.7|889.3|17626
1611564980000|2021-01-25 08:56:20|890.6|890.1|890.1|889.7|890.6|890.1|890.1|889.6|2537
1611564990000|2021-01-25 08:56:30|890|889.6|889.9|889.3|890|889.6|889.9|889.3|1500
1611565000000|2021-01-25 08:56:40|889.8|889.4|889.9|889.5|890.1|889.5|889.8|889.3|0
1611565020000|2021-01-25 08:57:00|889.8|889.4|889.6|889.3|889.9|889.4|889.6|889.3|0
1611565030000|2021-01-25 08:57:10|889.7|889.4|889.8|889.3|889.9|889.4|889.6|889.2|627
1611565050000|2021-01-25 08:57:30|889.7|889.2|889.2|888.6|889.7|889.2|889.2|888.6|4319
1611565060000|2021-01-25 08:57:40|889.3|888.7|889.4|888.9|889.6|889.1|889.2|888.7|7223
1611565070000|2021-01-25 08:57:50|889.3|889|889.3|888.8|889.3|889.1|889.3|888.8|0
1611565080000|2021-01-25 08:58:00|889.2|888.6|889|888.8|889.2|888.9|888.9|888.6|2781
1611565090000|2021-01-25 08:58:10|888.9|888.6|889.1|888.5|889.2|888.6|888.9|888.2|9136
1611565100000|2021-01-25 08:58:20|889.2|888.4|889.1|888.5|889.2|888.5|889.1|888.4|0
1611565120000|2021-01-25 08:58:40|889|888.4|888.8|888.3|889|888.4|888.8|888.3|0
1611565140000|2021-01-25 08:59:00|888.9|888.4|889.3|888.9|889.3|889|888.9|888.4|4724
1611565150000|2021-01-25 08:59:10||889||889.1||889.2||889|5500
1611565160000|2021-01-25 08:59:20|889.2|889|888.9|888.5|889.2|889|888.9|888.5|1766
1611565170000|2021-01-25 08:59:30|889.1|888.6|889.3|888.7|889.3|888.7|889|888.6|722
1611565180000|2021-01-25 08:59:40||888.8||888.9||888.9||888.8|0
1611565190000|2021-01-25 08:59:50|889.2|889|889.2|888.8|889.2|889|889.2|888.7|0
1611565200000|2021-01-25 09:00:00|889.1|888.7|889.2|888.8|889.2|888.8|889.1|888.7|600
1611565210000|2021-01-25 09:00:10|889.3|889.3|889.9|889.4|890|889.4|889.3|889.3|1332
1611565220000|2021-01-25 09:00:20|889.8|889.9|889.9|889.4|890.1|889.9|889.7|889.3|4000
1611565230000|2021-01-25 09:00:30|889.8|889.3|889.7|889.5|889.8|889.5|889.4|889.3|2496
1611565240000|2021-01-25 09:00:40|889.8|889.4|889.9|889.5|889.9|889.7|889.8|889.4|3763
1611565250000|2021-01-25 09:00:50|890.1|889.6|890.2|889.7|890.3|890.1|890.1|889.6|3789
1611565260000|2021-01-25 09:01:00|890.3|889.8|890.3|889.9|890.3|889.9|890.3|889.8|0
1611565280000|2021-01-25 09:01:20|890.2|889.8|890.2|889.7|890.3|889.8|890.2|889.7|0
1611565290000|2021-01-25 09:01:30|890.3||890.3||890.3||890.3||0
1611565310000|2021-01-25 09:01:50|890.2|889.6|890|889.7|890.2|889.7|889.9|889.6|0
1611565320000|2021-01-25 09:02:00|889.9|889.6|890|889.6|890|889.6|889.7|889.3|5749
1611565330000|2021-01-25 09:02:10|889.9|889.5|889.7|889.4|890|889.5|889.7|889.3|2095
1611565340000|2021-01-25 09:02:20|889.5|889.3|889.2|888.6|889.5|889.3|889.2|888.5|3835
1611565350000|2021-01-25 09:02:30|889|888.5|889|888.6|889.1|888.6|888.7|888.5|96
1611565360000|2021-01-25 09:02:40|888.9|888.5|889.2|888.5|889.2|888.5|888.8|888.2|439
1611565370000|2021-01-25 09:02:50|889||889||889.1||888.9||0
1611565380000|2021-01-25 09:03:00|888.9|888.3|888.7|888|888.9|888.4|888.4|888|4306
1611565390000|2021-01-25 09:03:10|888.6|888.2|889.2|888.8|889.2|888.8|888.5|888.2|3426
1611565410000|2021-01-25 09:03:30|889.3|889|889.2|888.8|889.3|889|889.2|888.8|0
1611565430000|2021-01-25 09:03:50|889.3|889|889.5|889.1|889.5|889.1|889.2|889|1297
1611565440000|2021-01-25 09:04:00|889.6|889.2|889.3|888.9|889.9|889.4|889.2|888.6|31885
1611565450000|2021-01-25 09:04:10|889.4||889.4||889.4||889.4||0
1611565460000|2021-01-25 09:04:20|889.5|889|889.7|889.3|889.8|889.3|889.5|889|1246
1611565470000|2021-01-25 09:04:30|889.5|889.1|889.1|888.9|889.5|889.1|889.1|888.8|2105
1611565480000|2021-01-25 09:04:40|889|888.7|889.4|889.1|889.5|889.1|889|888.6|2600
1611565490000|2021-01-25 09:04:50|889.5|889|889.4|889|889.5|889.1|889.4|889|0
1611565510000|2021-01-25 09:05:10|889.5|889.1|889.8|889.3|889.8|889.3|889.5|889.1|5643
1611565520000|2021-01-25 09:05:20|889.7|889.4|889.7|889.4|889.8|889.5|889.7|889.4|1044
1611565530000|2021-01-25 09:05:30|889.6|889.3|889.5|889.1|889.6|889.3|889.5|889.1|2297
1611565540000|2021-01-25 09:05:40|889.4|889|889.5|889.1|889.5|889.1|889.3|889|6000
1611565560000|2021-01-25 09:06:00|889.6|889.2|889.8|889.3|889.8|889.3|889.6|889.2|600
1611565570000|2021-01-25 09:06:10|889.9|889.4|889.9|889.7|889.9|889.7|889.9|889.4|1382
1611565580000|2021-01-25 09:06:20|889.8|889.5|889.7|889.3|889.9|889.5|889.6|889.3|711
1611565590000|2021-01-25 09:06:30|889.8|889.4|889.9|889.5|889.9|889.5|889.8|889.3|0
1611565600000|2021-01-25 09:06:40|890|889.6|890.3|890.1|890.3|890.1|890|889.6|5829
1611565610000|2021-01-25 09:06:50|890.5|890.2|890.5|890|890.6|890.3|890.5|890|171
1611565620000|2021-01-25 09:07:00|890.4|890.1|890.4|890.1|890.4|890.1|890.4|890|0
1611565630000|2021-01-25 09:07:10|890.5|890.2|890.6|890.2|890.6|890.2|890.5|890.2|0
1611565640000|2021-01-25 09:07:20|890.5|890.1|890.5|890|890.5|890.1|890.5|890|0
1611565650000|2021-01-25 09:07:30|890.4|890.1|890.1|889.6|890.4|890.1|890.1|889.6|1730
1611565660000|2021-01-25 09:07:40|890|889.5|889.9|889.5|890|889.5|889.9|889.5|439
1611565670000|2021-01-25 09:07:50|889.8|889.4|890.1|889.7|890.1|889.7|889.7|889.3|2898
1611565680000|2021-01-25 09:08:00|890|889.6|889.7|889.3|890|889.7|889.7|889.2|1741
1611565690000|2021-01-25 09:08:10|889.3|889.2|889.5|889.1|889.6|889.3|889.3|889|1474
1611565710000|2021-01-25 09:08:30|889.6||889.5||889.6||889.5||0
1611565720000|2021-01-25 09:08:40|889.6|889.2|889.9|889.5|889.9|889.5|889.6|889.2|1176
1611565730000|2021-01-25 09:08:50|890||890||890||890||0
1611565740000|2021-01-25 09:09:00|889.9|889.4|889.9|889.4|889.9|889.4|889.9|889.3|0
1611565750000|2021-01-25 09:09:10|890|889.5|890|889.7|890.1|890|889.9|889.5|5900
1611565770000|2021-01-25 09:09:30|890.1|889.8|890.1|889.9|890.2|889.9|890.1|889.8|117
1611565780000|2021-01-25 09:09:40|890|889.8|890.1|889.7|890.1|889.9|890|889.7|1696
1611565790000|2021-01-25 09:09:50|890|889.6|889.8|889.5|890|889.6|889.8|889.4|0
1611565800000|2021-01-25 09:10:00|889.9|889.4|889.6|889.1|889.9|889.6|889.6|889.1|350
1611565820000|2021-01-25 09:10:20|889.5|889|889.4|889|889.5|889.1|889.3|889|0
1611565830000|2021-01-25 09:10:30|889.3|889.1|889.5|889.3|889.5|889.3|889.3|889.1|1759
1611565840000|2021-01-25 09:10:40|889.4|889.2|889.5|889.1|889.5|889.2|889.4|889.1|2582
1611565850000|2021-01-25 09:10:50||889.2||889.2||889.2||889.2|0
1611565860000|2021-01-25 09:11:00|889.4|889.3|889.4|889|889.5|889.3|889.2|889|1799
1611565870000|2021-01-25 09:11:10|889.5|889.1|889.5|889.1|889.5|889.1|889.5|889.1|0
1611565880000|2021-01-25 09:11:20|889.6|889.2|889.6|889.3|889.6|889.5|889.6|889.2|1583
1611565900000|2021-01-25 09:11:40|889.5|889.2|889.5|889|889.5|889.2|889.4|889|1191
1611565910000|2021-01-25 09:11:50|889.6|889.1|889.6|889.4|889.6|889.5|889.6|889.1|1482
1611565920000|2021-01-25 09:12:00|889.5|889.3|889.5|889|889.5|889.3|889.5|889|0
1611565930000|2021-01-25 09:12:10|889.4|889.1|889.6|889.3|889.6|889.3|889.3|889.1|2577
1611565940000|2021-01-25 09:12:20|889.5|889.2|889.3|889|889.5|889.2|889.3|889|0
1611565950000|2021-01-25 09:12:30|889.2|889.1|889.6|889.4|889.6|889.4|889.2|889.1|3131
1611565960000|2021-01-25 09:12:40|889.5|889.3|889.5|889.1|889.6|889.3|889.3|889|4088
1611565970000|2021-01-25 09:12:50|889.6|889.2|889.6|889.3|889.6|889.3|889.5|889.2|563
1611565980000|2021-01-25 09:13:00|889.8|889.4|889.9|889.6|889.9|889.6|889.8|889.4|1982
1611565990000|2021-01-25 09:13:10|889.8|889.5|889.8|889.5|889.9|889.5|889.8|889.4|299
1611566000000|2021-01-25 09:13:20|889.9|889.4|890|889.5|890|889.7|889.8|889.4|2000
1611566010000|2021-01-25 09:13:30|889.9|889.4|890|889.6|890|889.6|889.8|889.4|0
1611566020000|2021-01-25 09:13:40|890.1|889.7|889.9|889.5|890.2|889.8|889.9|889.5|1792
1611566030000|2021-01-25 09:13:50|889.8|889.4|889.7|889.2|889.8|889.4|889.7|889.2|0
1611566040000|2021-01-25 09:14:00||889.3||889.3||889.3||889.3|0
1611566050000|2021-01-25 09:14:10|889.8|889.4|890.2|889.8|890.2|889.8|889.8|889.4|0
1611566060000|2021-01-25 09:14:20|890.1|889.9|890.4|890|890.4|890.1|890.1|889.8|766
1611566080000|2021-01-25 09:14:40|890.3|889.9|890.4|890|890.4|890|890.3|889.9|0
1611566100000|2021-01-25 09:15:00|890.5|890.1|890.4|890.2|890.5|890.2|890.4|890|580
1611566110000|2021-01-25 09:15:10|890.3|890.1|890.3|890|890.4|890.1|890.1|889.8|4187
1611566120000|2021-01-25 09:15:20|890.4|889.9|890.3|890|890.4|890|890.3|889.9|0
1611566130000|2021-01-25 09:15:30|890.2|889.8|890.3|890|890.4|890.1|890.2|889.8|2000
1611566140000|2021-01-25 09:15:40|890.2|889.9|890.1|889.8|890.2|889.9|890.1|889.8|145
1611566150000|2021-01-25 09:15:50|890.2|889.7|890.1|889.8|890.2|889.8|890.1|889.6|0
1611566160000|2021-01-25 09:16:00|890.2||890.1||890.2||890.1||193
1611566170000|2021-01-25 09:16:10||889.7||889.5||889.7||889.5|0
1611566180000|2021-01-25 09:16:20||889.6||889.6||889.6||889.5|0
1611566190000|2021-01-25 09:16:30||889.5||889.5||889.5||889.5|0
1611566200000|2021-01-25 09:16:40|890.2|889.6|890.1|889.8|890.3|889.9|889.8|889.4|17130
1611566210000|2021-01-25 09:16:50|890|889.9|890|889.6|890|889.9|889.8|889.6|2875
1611566220000|2021-01-25 09:17:00|889.8|889.5|889.7|889.5|889.8|889.5|889.7|889.5|126
1611566230000|2021-01-25 09:17:10||889.4||889.4||889.4||889.3|0
1611566240000|2021-01-25 09:17:20|889.6|889.5|890.1|889.8|890.1|889.8|889.6|889.5|2942
1611566250000|2021-01-25 09:17:30|890|889.7|889.8|889.4|890|889.7|889.8|889.4|0
1611566280000|2021-01-25 09:18:00|889.9|889.5|889.8|889.6|889.9|889.6|889.8|889.5|2223
1611566290000|2021-01-25 09:18:10|889.6|889.5|889.5|889.1|889.6|889.5|889.5|889.1|1126
1611566300000|2021-01-25 09:18:20|889.6|889.2|889.5|889.2|889.7|889.3|889.2|889|3320
1611566310000|2021-01-25 09:18:30|889.4|889.1|889|888.8|889.4|889.1|889|888.8|10399
1611566320000|2021-01-25 09:18:40|888.9|888.7|888.7|888.4|888.9|888.7|888.7|888.4|2220
1611566330000|2021-01-25 09:18:50|888.6|888.3|888.3|888|888.6|888.3|888.3|888|2300
1611566340000|2021-01-25 09:19:00|888.4|888.1|888.5|888.1|888.6|888.3|888.4|888.1|1198
1611566350000|2021-01-25 09:19:10||888.3||888.3||888.3||888.3|0
1611566360000|2021-01-25 09:19:20|888.4|888.1|888.6|888.3|888.6|888.4|888.2|888|1219
1611566380000|2021-01-25 09:19:40|888.5|888.2|888.7|888.4|888.7|888.5|888.5|888.2|4405
1611566390000|2021-01-25 09:19:50|888.6||888.6||888.6||888.6||958
1611566400000|2021-01-25 09:20:00|888.5|888.3|888.6|888.3|888.9|888.7|888.4|888.2|30965
1611566410000|2021-01-25 09:20:10|888.7|888.5|888.7|888.5|888.7|888.5|888.7|888.5|0
1611566420000|2021-01-25 09:20:20|888.8|888.6|888.9|888.5|889.2|888.9|888.8|888.5|1903
1611566430000|2021-01-25 09:20:30|888.8|888.3|888.7|888.4|888.8|888.4|888.7|888.2|2150
1611566440000|2021-01-25 09:20:40|888.9|888.5|888.9|888.6|888.9|888.8|888.7|888.5|626
1611566450000|2021-01-25 09:20:50|889|888.7|888.9|888.5|889|888.8|888.9|888.5|574
1611566460000|2021-01-25 09:21:00|889|888.6|888.9|888.6|889|888.6|888.9|888.5|0
1611566470000|2021-01-25 09:21:10|889|888.7|888.9|888.6|889|888.8|888.9|888.6|71
1611566490000|2021-01-25 09:21:30|889|888.7|889.2|888.9|889.2|889|888.9|888.7|560
1611566500000|2021-01-25 09:21:40|889.3|889|889.7|889.4|889.8|889.4|889.3|889|7389
1611566510000|2021-01-25 09:21:50|889.8||889.8||889.8||889.7||156
1611566520000|2021-01-25 09:22:00|889.9|889.5|890|889.8|890|889.8|889.9|889.5|239
1611566530000|2021-01-25 09:22:10|889.9|889.7|890.9|890.6|891|890.8|889.9|889.5|25982
1611566540000|2021-01-25 09:22:20|891|890.5|891.2|890.9|891.2|891.1|890.9|890.5|11012
1611566550000|2021-01-25 09:22:30|891.1|890.8|890.9|890.4|891.1|890.8|890.9|890.4|1254
1611566560000|2021-01-25 09:22:40|891.1|890.5|891.1|890.6|891.1|890.6|891.1|890.5|0
1611566570000|2021-01-25 09:22:50|891.2|890.8|891.1|890.9|891.2|890.9|891.1|890.8|0
1611566580000|2021-01-25 09:23:00|891|890.8|890.7|890.4|891|890.8|890.7|890.2|1051
1611566590000|2021-01-25 09:23:10|890.9|890.5|891|890.7|891|890.7|890.8|890.5|2071
1611566600000|2021-01-25 09:23:20|891.1|890.8|891.1|890.9|891.2|890.9|891.1|890.8|5000
1611566610000|2021-01-25 09:23:30|891|890.7|891|890.8|891.1|890.9|891|890.7|5072
1611566620000|2021-01-25 09:23:40|891.1|890.9|891.2|890.9|891.2|890.9|891.1|890.8|2500
1611566630000|2021-01-25 09:23:50|891.1|890.8|891.4|891.1|891.4|891.1|891.1|890.8|260
1611566640000|2021-01-25 09:24:00|891.5|891.2|891.1|890.8|891.8|891.4|891.1|890.8|2338
1611566650000|2021-01-25 09:24:10|891|890.6|891|890.7|891|890.7|890.9|890.5|210
1611566660000|2021-01-25 09:24:20|890.9||890.9||890.9||890.9||0
1611566670000|2021-01-25 09:24:30|890.8|890.5|890.7|890.4|890.9|890.5|890.7|890.3|991
1611566680000|2021-01-25 09:24:40|890.6|890.3|890.9|890.5|891.1|890.9|890.5|890.2|939
1611566690000|2021-01-25 09:24:50|891|890.6|890.9|890.5|891|890.7|890.9|890.5|0
1611566700000|2021-01-25 09:25:00|891|890.8|891|890.8|891.1|890.8|891|890.8|0
1611566710000|2021-01-25 09:25:10|890.9|890.9|890.9|890.4|890.9|890.9|890.9|890.4|1670
1611566720000|2021-01-25 09:25:20|890.8|890.5|890.7|890.4|890.8|890.5|890.7|890.3|100
1611566730000|2021-01-25 09:25:30|890.6|890.3|890.3|889.9|890.6|890.4|890.3|889.8|745
1611566740000|2021-01-25 09:25:40|890.5|890.1|890.5|890.2|890.5|890.2|890.5|890.1|0
1611566750000|2021-01-25 09:25:50|890.6|890.3|890.7|890.2|890.8|890.4|890.6|890.2|0
1611566770000|2021-01-25 09:26:10|890.6|890.1|890.4|889.9|890.6|890.1|890.3|889.9|2529
1611566780000|2021-01-25 09:26:20|890.3|890|890.5|890|890.6|890.3|890.3|890|6600
1611566790000|2021-01-25 09:26:30|890.4|889.9|890.3|890|890.4|890|890.3|889.9|0
1611566800000|2021-01-25 09:26:40|890.2|889.8|890.2|889.9|890.2|889.9|889.9|889.6|540
1611566810000|2021-01-25 09:26:50|890.3|890|890.3|890|890.3|890.1|890.2|889.9|150
1611566820000|2021-01-25 09:27:00|890.4|890.1|890.5|890.2|890.5|890.2|890.4|890.1|15
1611566830000|2021-01-25 09:27:10|890.6|890.3|890.6|890.3|890.6|890.3|890.6|890.3|0
1611566840000|2021-01-25 09:27:20|890.5|890.2|890.5|890.2|890.5|890.2|890.5|890.2|0
1611566850000|2021-01-25 09:27:30|890.4|890.3|890.4|890.2|890.5|890.3|890.4|890.2|0
1611566860000|2021-01-25 09:27:40|890.5|890.3|890.7|890.5|890.7|890.5|890.5|890.3|208
1611566870000|2021-01-25 09:27:50|890.8|890.6|890.8|890.6|890.8|890.7|890.7|890.5|2746
1611566880000|2021-01-25 09:28:00|890.7|890.4|890.8|890.5|890.8|890.5|890.6|890.4|2120
1611566890000|2021-01-25 09:28:10|890.7|890.4|890.7|890.3|890.7|890.4|890.7|890.3|0
1611566900000|2021-01-25 09:28:20|890.6|890.4|890.6|890.3|890.7|890.4|890.6|890.3|0
1611566910000|2021-01-25 09:28:30|890.5|890.2|890.7|890.3|890.7|890.3|890.4|890.2|0
1611566920000|2021-01-25 09:28:40|890.9|890.4|890.9|890.6|891|890.7|890.9|890.4|168
1611566930000|2021-01-25 09:28:50|891|890.7|890.9|890.6|891|890.7|890.8|890.6|345
1611566940000|2021-01-25 09:29:00|890.8|890.7|891|890.7|891|890.7|890.8|890.6|0
1611566960000|2021-01-25 09:29:20|891.1|891|891.7|891.3|891.8|891.5|891.1|891|7256
1611566970000|2021-01-25 09:29:30|891.8|891.4|891.8|891.6|891.8|891.7|891.7|891.4|162
1611566980000|2021-01-25 09:29:40|892|891.7|892|891.8|892|891.8|892|891.7|1429
1611566990000|2021-01-25 09:29:50|892.2|891.9|892.5|892.1|892.6|892.4|892.2|891.9|371
1611567000000|2021-01-25 09:30:00|892.4|892|892.1|891.8|892.4|892|891.9|891.7|1097
1611567010000|2021-01-25 09:30:10|892.2|891.9|892.3|892|892.4|892.2|892.2|891.9|986
1611567020000|2021-01-25 09:30:20|892.2|891.9|892.3|892|892.3|892|892.1|891.8|1887
1611567030000|2021-01-25 09:30:30||891.9||892||892||891.9|0
1611567040000|2021-01-25 09:30:40|892.2|891.9|892|891.8|892.3|892|891.9|891.7|1357
1611567070000|2021-01-25 09:31:10|891.9|891.7|892|891.8|892|891.8|891.8|891.7|1106
1611567080000|2021-01-25 09:31:20|892.1|891.9|892.1|891.8|892.1|891.9|892.1|891.8|0
1611567090000|2021-01-25 09:31:30|892||892||892||892||0
1611567100000|2021-01-25 09:31:40|892.3|891.9|892.9|892.4|893|892.7|892.3|891.9|23708
1611567110000|2021-01-25 09:31:50|892.8|892.7|892.7|892.5|893|892.7|892.7|892.4|1747
1611567120000|2021-01-25 09:32:00|892.6|892.3|892.8|892.4|892.8|892.4|892.4|892.2|1358
1611567130000|2021-01-25 09:32:10|892.9|892.5|893|892.6|893|892.7|892.9|892.5|12
1611567140000|2021-01-25 09:32:20|893.1|892.7|893.1|892.8|893.1|893|893.1|892.7|4076
1611567160000|2021-01-25 09:32:40|893|892.7|893.1|892.8|893.1|893|892.9|892.6|1391
1611567170000|2021-01-25 09:32:50||892.9||892.9||893||892.9|0
1611567180000|2021-01-25 09:33:00|893|892.7|893|892.6|893|892.7|892.9|892.6|154
1611567190000|2021-01-25 09:33:10|892.9|892.5|892.8|892.5|892.9|892.6|892.6|892.4|2607
1611567200000|2021-01-25 09:33:20||892.6||892.7||892.7||892.6|0
1611567210000|2021-01-25 09:33:30|892.9|892.6|892.9|892.5|893|892.6|892.9|892.5|0
1611567220000|2021-01-25 09:33:40|893|892.6|893.1|892.9|893.1|892.9|893|892.6|379
1611567230000|2021-01-25 09:33:50|893|892.8|893|892.7|893.1|892.9|893|892.7|600
1611567250000|2021-01-25 09:34:10|893.1|892.8|893.1|892.9|893.1|892.9|893|892.8|75
1611567260000|2021-01-25 09:34:20||892.8||892.9||892.9||892.8|0
1611567270000|2021-01-25 09:34:30||893||892.9||893||892.9|302
1611567280000|2021-01-25 09:34:40|893|892.8|893|892.9|893|892.9|893|892.7|2358
1611567290000|2021-01-25 09:34:50|892.9|892.7|893|892.7|893|892.7|892.9|892.7|433
1611567300000|2021-01-25 09:35:00|892.9|892.8|892.9|892.8|892.9|892.8|892.9|892.8|0
1611567310000|2021-01-25 09:35:10|892.8|892.3|893|892.8|893|892.8|892.4|892.3|27581
1611567320000|2021-01-25 09:35:20|892.9|892.6|893|892.6|893.1|892.9|892.8|892.6|2114
1611567330000|2021-01-25 09:35:30||892.7||892.8||892.8||892.7|0
1611567340000|2021-01-25 09:35:40|893.1|892.9|892.9|892.6|893.2|893.1|892.7|892.4|845
1611567350000|2021-01-25 09:35:50|892.8|892.5|892.9|892.4|892.9|892.5|892.7|892.4|0
1611567360000|2021-01-25 09:36:00|||||||||20
1611567370000|2021-01-25 09:36:10||892.5||892.5||892.6||892.5|0
1611567380000|2021-01-25 09:36:20|892.8|892.4|892.7|892.5|892.8|892.5|892.5|892.3|2684
1611567390000|2021-01-25 09:36:30|892.6|892.4|892.6|892.4|892.6|892.4|892.6|892.3|600
1611567400000|2021-01-25 09:36:40|892.7|892.5|892.7|892.5|892.7|892.5|892.7|892.5|581
1611567410000|2021-01-25 09:36:50||892.4||892.4||892.4||892.4|0
1611567420000|2021-01-25 09:37:00|892.6|892.3|892.6|892.3|892.6|892.4|892.5|892.3|795
1611567430000|2021-01-25 09:37:10|892.5|892.2|892.4|892.2|892.5|892.2|892.3|892|7096
1611567440000|2021-01-25 09:37:20|892.5|892.3|892.5|892.2|892.5|892.3|892.5|892.2|0
1611567450000|2021-01-25 09:37:30|892.4||892.6||892.6||892.4||0
1611567470000|2021-01-25 09:37:50|892.5|892.1|892.1|891.9|892.5|892.1|892.1|891.9|1738
1611567490000|2021-01-25 09:38:10|892|891.8|891.9|891.8|892|891.8|891.9|891.7|620
1611567500000|2021-01-25 09:38:20|892|891.9|892|891.8|892|891.9|892|891.8|1215
1611567510000|2021-01-25 09:38:30|891.9|891.7|891.7|891.6|891.9|891.7|891.7|891.6|1127
1611567520000|2021-01-25 09:38:40|891.8||891.8||891.8||891.8||0
1611567530000|2021-01-25 09:38:50|891.9|891.7|892.2|891.9|892.3|892.1|891.9|891.7|2502
1611567540000|2021-01-25 09:39:00|892.1|891.8|891.8|891.5|892.2|891.9|891.6|891.4|1200
1611567550000|2021-01-25 09:39:10||891.4||891.4||891.4||891.4|0
1611567560000|2021-01-25 09:39:20|891.7|891.3|891.4|891|891.7|891.3|891.4|891|530
1611567570000|2021-01-25 09:39:30||891.1||891||891.1||891|0
1611567580000|2021-01-25 09:39:40|891.3|890.9|890.8|890.6|891.3|890.9|890.7|890.6|3655
1611567590000|2021-01-25 09:39:50|890.9|890.7|890.9|890.8|890.9|890.8|890.8|890.6|0
1611567600000|2021-01-25 09:40:00|891|890.9|891.2|890.8|891.2|890.9|891|890.7|315
1611567620000|2021-01-25 09:40:20|891.1|890.9|891.1|890.9|891.1|890.9|891|890.7|2745
1611567630000|2021-01-25 09:40:30|891|890.8|891|890.8|891.1|891|890.9|890.6|3170
1611567640000|2021-01-25 09:40:40|891.1|890.9|891.2|890.9|891.2|890.9|891.1|890.9|0
1611567660000|2021-01-25 09:41:00|891.1|890.8|891.2|891|891.2|891|890.9|890.7|335
1611567670000|2021-01-25 09:41:10|891.3|891.1|891.3|891.1|891.3|891.1|891.3|891.1|0
1611567680000|2021-01-25 09:41:20|891.2|891|890.9|890.7|891.2|891|890.7|890.6|10725
1611567690000|2021-01-25 09:41:30|891.1|890.8|890.9|890.7|891.1|890.9|890.8|890.6|3247
1611567700000|2021-01-25 09:41:40|890.8|890.6|890.6|890.3|890.8|890.6|890.6|890.3|2264
1611567710000|2021-01-25 09:41:50|890.5|890.6|890.9|890.6|890.9|890.6|890.4|890.3|20100
1611567720000|2021-01-25 09:42:00|890.8|890.7|890.8|890.4|890.8|890.7|890.8|890.4|2850
1611567740000|2021-01-25 09:42:20|890.7|890.3|890.6|890.4|890.7|890.4|890.5|890.3|460
1611567750000|2021-01-25 09:42:30|890.7|890.5|890.9|890.6|890.9|890.6|890.7|890.5|562
1611567760000|2021-01-25 09:42:40|890.8|890.5|890.9|890.6|890.9|890.6|890.6|890.3|3782
1611567770000|2021-01-25 09:42:50|890.8|890.7|890.8|890.7|890.9|890.7|890.8|890.7|0
1611567780000|2021-01-25 09:43:00|890.7|890.6|890.7|890.4|890.7|890.6|890.5|890.1|875
1611567790000|2021-01-25 09:43:10|890.6|890.3|890.6|890.2|890.6|890.3|890.6|890.2|0
1611567800000|2021-01-25 09:43:20|890.7||890.5||890.7||890.5||0
1611567810000|2021-01-25 09:43:30|890.4|890.1|890.3|890|890.5|890.3|890|889.8|11621
1611567820000|2021-01-25 09:43:40|890.2|890.4|890.6|890.4|890.6|890.5|890.1|890.4|7867
1611567830000|2021-01-25 09:43:50|890.5|890.3|890.6|890.4|890.6|890.4|890.4|890.1|10364
1611567840000|2021-01-25 09:44:00|890.5|890.3|890.4|890|890.5|890.3|890.4|890|1891
1611567850000|2021-01-25 09:44:10|890.3|889.9|890.2|890|890.4|890|890.2|889.8|199
1611567860000|2021-01-25 09:44:20|890.3|890.1|890.5|890|890.6|890.2|890.2|889.9|359
1611567870000|2021-01-25 09:44:30|890.4|889.9|890.3|890|890.4|890|890.3|889.9|0
1611567880000|2021-01-25 09:44:40|890.4|890.1|889.9|889.7|890.6|890.2|889.9|889.7|7251
1611567890000|2021-01-25 09:44:50|890|889.8|890.1|889.8|890.3|890|889.9|889.8|0
1611567900000|2021-01-25 09:45:00|890.2|889.9|890.3|890|890.4|890.1|890.2|889.8|0
1611567910000|2021-01-25 09:45:10|890.2|889.8|890.1|889.8|890.3|889.9|889.9|889.7|1990
1611567920000|2021-01-25 09:45:20|890.2|889.6|889.4|889.2|890.2|889.8|889.4|889.1|9606
1611567930000|2021-01-25 09:45:30|889.5|889.3|889.5|889.3|889.7|889.3|889.5|889.3|341
1611567940000|2021-01-25 09:45:40|889.6|889.4|890|889.7|890|889.7|889.5|889.2|4194
1611567950000|2021-01-25 09:45:50|890.1|889.8|890.2|889.9|890.2|889.9|890.1|889.7|0
1611567960000|2021-01-25 09:46:00|890.3|889.8|889.7|889.3|890.3|889.9|889.5|889|2009
1611567970000|2021-01-25 09:46:10|889.8|889.1|889.2|888.8|889.8|889.3|888.9|888.5|8372
1611567980000|2021-01-25 09:46:20|889.3|888.9|889.4|889|889.4|889|889.2|888.9|0
1611567990000|2021-01-25 09:46:30|889.3|888.9|889.1|888.8|889.3|888.9|889.1|888.8|0
1611568000000|2021-01-25 09:46:40|889|888.7|888.5|888.2|889|888.8|888.4|888.1|3454
1611568010000|2021-01-25 09:46:50|888.6|888.3|888.5|888.2|888.6|888.3|888.4|888.1|575
1611568020000|2021-01-25 09:47:00|888.4|888.1|888.3|888.1|888.4|888.2|888.2|888.1|9558
1611568030000|2021-01-25 09:47:10|888.2|888.2|888.4|888.1|888.4|888.2|888.2|888.1|5709
1611568040000|2021-01-25 09:47:20|888.5|888.2|888.5|888.1|888.6|888.3|888.5|888.1|1018
1611568050000|2021-01-25 09:47:30|888.6|888.2|888.6|888.2|888.6|888.2|888.5|888.2|1915
1611568060000|2021-01-25 09:47:40|888.5||888.6||888.6||888.5||0
1611568080000|2021-01-25 09:48:00|889|888.3|888.6|888.2|889|888.9|888.6|888.2|20824
1611568110000|2021-01-25 09:48:30|888.7|888.3|888.8|888.4|888.9|888.8|888.7|888.3|3701
1611568120000|2021-01-25 09:48:40|888.7||888.7||888.7||888.7||0
1611568130000|2021-01-25 09:48:50|888.8|888.5|888.8|888.5|888.9|888.6|888.8|888.5|0
1611568140000|2021-01-25 09:49:00|888.9|888.6|888.9|888.6|888.9|888.6|888.9|888.6|0
1611568150000|2021-01-25 09:49:10|888.8|888.5|888.7|888.3|888.9|888.6|888.3|888.1|17761
1611568160000|2021-01-25 09:49:20|888.6|888.2|888|887.8|888.6|888.2|888|887.8|112289
1611568170000|2021-01-25 09:49:30|888.1|887.9|888.1|887.8|888.1|887.9|887.9|887.8|200
1611568180000|2021-01-25 09:49:40|888|887.9|888.1|887.9|888.2|888|888|887.9|1055
1611568190000|2021-01-25 09:49:50|888|887.8|887.8|887.5|888|887.8|887.6|887.4|2974
1611568200000|2021-01-25 09:50:00|887.9|887.4|887.9|887.5|887.9|887.5|887.5|887.4|2499
1611568210000|2021-01-25 09:50:10|887.8|887.6|887.8|887.5|887.9|887.7|887.8|887.5|0
1611568220000|2021-01-25 09:50:20|887.7|887.4|887.8|887.5|887.8|887.5|887.6|887.4|0
1611568230000|2021-01-25 09:50:30|887.9||887.9||887.9||887.8||0
1611568240000|2021-01-25 09:50:40|887.8|887.4|887.7|887.4|887.8|887.4|887.7|887.4|0
1611568250000|2021-01-25 09:50:50|887.8|887.5|887.8|887.5|887.8|887.5|887.8|887.5|0
1611568260000|2021-01-25 09:51:00|887.9|887.6|888.2|887.9|888.3|887.9|887.8|887.5|2853
1611568270000|2021-01-25 09:51:10|888.3|888|888.3|888.1|888.3|888.1|888.3|888|1019
1611568280000|2021-01-25 09:51:20||888||888.1||888.1||888|0
1611568290000|2021-01-25 09:51:30|888.4|888.3|888.8|888.3|888.8|888.4|888.4|888.2|2385
1611568300000|2021-01-25 09:51:40|888.7|888.2|888.6|888.1|888.7|888.2|888.6|888.1|0
1611568320000|2021-01-25 09:52:00||888||888.1||888.1||888|0
1611568340000|2021-01-25 09:52:20|888.1|887.9|888.1|887.8|888.2|887.9|887.8|887.6|5527
1611568350000|2021-01-25 09:52:30|888.2||888.1||888.2||888.1||0
1611568360000|2021-01-25 09:52:40|888.3|888.2|888.1|887.8|888.3|888.2|888.1|887.8|15000
1611568370000|2021-01-25 09:52:50|888.2||888.2||888.3||888.2||0
1611568380000|2021-01-25 09:53:00|888.3|888|888.4|888.1|888.6|888.4|888.3|888|2025
1611568390000|2021-01-25 09:53:10|888.3|888|888.2|888|888.3|888|888.1|887.9|5134
1611568400000|2021-01-25 09:53:20|888.4|888.3|888.6|888.3|888.6|888.3|888.4|888.3|5788
1611568410000|2021-01-25 09:53:30|888.5|888.4|888.4|888.1|888.5|888.4|888|887.6|33292
1611568420000|2021-01-25 09:53:40|888.3|888|888.2|887.9|888.3|888|888.2|887.8|1100
1611568430000|2021-01-25 09:53:50|888.1|887.8|888.3|888|888.3|888|888|887.7|1500
1611568440000|2021-01-25 09:54:00|888.4|887.9|888|887.8|888.4|887.9|888|887.6|1303
1611568460000|2021-01-25 09:54:20|888.1||888.2||888.2||888.1||0
1611568470000|2021-01-25 09:54:30||887.9||887.9||887.9||887.9|0
1611568490000|2021-01-25 09:54:50|888.1|887.8|888.2|887.9|888.2|887.9|888|887.6|247
1611568500000|2021-01-25 09:55:00|888.3|888|889|888.7|889|888.7|888.3|888|3927
1611568510000|2021-01-25 09:55:10|888.9|888.6|889.5|889.2|889.7|889.4|888.9|888.6|5723
1611568530000|2021-01-25 09:55:30||889.3||889.3||889.4||889.3|1000
1611568540000|2021-01-25 09:55:40|889.6|889.4|889.9|889.4|889.9|889.6|889.6|889.4|922
1611568550000|2021-01-25 09:55:50|889.8|889.5|889.8|889.4|889.9|889.8|889.7|889.4|4230
1611568560000|2021-01-25 09:56:00|889.5|889.5|889.7|889.4|889.7|889.6|889.5|889.4|884
1611568570000|2021-01-25 09:56:10|889.6|889.3|889.6|889.2|889.6|889.4|889.3|889.1|487
1611568580000|2021-01-25 09:56:20||889.4||889.4||889.4||889.4|0
1611568590000|2021-01-25 09:56:30|889.5|889.3|889.8|889.6|889.8|889.6|889.5|889.3|1061
1611568600000|2021-01-25 09:56:40|889.7|889.5|890.3|890|890.4|890|889.7|889.4|2855
1611568610000|2021-01-25 09:56:50|890.1|889.9|889.8|889.5|890.1|889.9|889.8|889.5|1007
1611568620000|2021-01-25 09:57:00|889.7|889.6|889.7|889.5|889.7|889.6|889.7|889.5|0
1611568630000|2021-01-25 09:57:10|889.6|889.4|889.5|889.2|889.6|889.5|889.5|889.2|1584
1611568660000|2021-01-25 09:57:40|889.4|889.1|889.8|889.5|889.8|889.5|889.4|889|874
1611568670000|2021-01-25 09:57:50|||||||||200
1611568680000|2021-01-25 09:58:00|889.7|889.4|889.7|889.3|889.7|889.4|889.6|889.3|941
1611568710000|2021-01-25 09:58:30|889.6|889.2|889.4|889.1|889.6|889.3|889.3|889.1|0
1611568720000|2021-01-25 09:58:40|889.3|889|889.4|889.1|889.5|889.2|889.3|889|0
1611568730000|2021-01-25 09:58:50|889.5|889.2|889.7|889.3|889.7|889.3|889.5|889.2|1749
1611568740000|2021-01-25 09:59:00|889.6||889.6||889.6||889.6||0
1611568750000|2021-01-25 09:59:10|889.7|889.2|889.2|888.9|889.8|889.2|889|888.7|4372
1611568770000|2021-01-25 09:59:30|889.4|889|889.4|889.1|889.5|889.1|889.4|889|1448
1611568780000|2021-01-25 09:59:40|889.3|889|889.3|888.9|889.4|889.1|889.3|888.9|0
1611568790000|2021-01-25 09:59:50|889.2|888.8|888.9|888.6|889.2|888.8|888.8|888.6|1613
1611568800000|2021-01-25 10:00:00|889|888.7|888.7|888.4|889|888.7|888.7|888.3|749
1611568810000|2021-01-25 10:00:10||888.3||888.3||888.4||888.3|0
1611568820000|2021-01-25 10:00:20||888.4||888.3||888.4||888.3|0
1611568830000|2021-01-25 10:00:30||888.5||888.5||888.5||888.5|0
1611568850000|2021-01-25 10:00:50||888.6||888.5||888.6||888.5|0
1611568860000|2021-01-25 10:01:00|888.8|888.6|888.8|888.6|888.8|888.6|888.7|888.5|1120
1611568870000|2021-01-25 10:01:10|888.9|888.7|888.9|888.6|889|888.7|888.7|888.3|6657
1611568880000|2021-01-25 10:01:20|889|888.7|889.1|888.8|889.1|888.8|889|888.7|555
1611568890000|2021-01-25 10:01:30|889.2|888.9|889.3|889|889.4|889.2|889.2|888.9|2382
1611568900000|2021-01-25 10:01:40|889.2|888.9|889.2|888.8|889.2|888.9|889.2|888.7|0
1611568920000|2021-01-25 10:02:00|889.3|889|889.3|889|889.4|889.1|889.3|889|0
1611568930000|2021-01-25 10:02:10|889.4|889.1|889.5|889.2|889.6|889.4|889.4|889.1|3139
1611568940000|2021-01-25 10:02:20||889.3||889.2||889.3||889.2|0
1611568950000|2021-01-25 10:02:30||889.3||889.3||889.3||889.3|0
1611568960000|2021-01-25 10:02:40|889.6|889.4|889.7|889.5|889.7|889.5|889.6|889.4|793
1611568970000|2021-01-25 10:02:50|889.8|889.6|890.2|889.9|890.3|890|889.8|889.6|2574
1611568980000|2021-01-25 10:03:00|890.1|889.8|889.6|889.1|890.1|889.8|889.6|889.1|5162
1611569010000|2021-01-25 10:03:30|889.7|889.2|889.9|889.5|889.9|889.5|889.7|889.2|1482
1611569020000|2021-01-25 10:03:40|889.8|889.4|889.7|889.3|889.8|889.6|889.6|889.3|2704
1611569030000|2021-01-25 10:03:50|889.8||889.8||889.8||889.8||0
1611569040000|2021-01-25 10:04:00|889.7||889.8||889.8||889.7||0
1611569050000|2021-01-25 10:04:10|889.9|889.4|889.9|889.5|889.9|889.6|889.9|889.4|0
1611569060000|2021-01-25 10:04:20|889.8||889.9||889.9||889.8||0
1611569070000|2021-01-25 10:04:30|889.8||889.8||889.9||889.8||0
1611569080000|2021-01-25 10:04:40|889.7|889.4|889.9|889.7|890|889.7|889.4|889.1|2783
1611569100000|2021-01-25 10:05:00|889.8|889.6|890.5|890.3|890.5|890.3|889.8|889.5|3880
1611569110000|2021-01-25 10:05:10|890.6|890.4|890.7|890.3|890.8|890.5|890.6|890.3|767
1611569120000|2021-01-25 10:05:20|890.6|890.4|890.5|890.3|890.7|890.5|890.5|890.1|1160
1611569130000|2021-01-25 10:05:30|890.6|890.4|891.4|891.1|891.5|891.2|890.5|890.1|11125
1611569140000|2021-01-25 10:05:40|891.5|891|891.4|890.8|891.5|891|891.3|890.8|0
1611569150000|2021-01-25 10:05:50||890.9||890.8||890.9||890.8|0
1611569160000|2021-01-25 10:06:00|891.3|890.7|891.2|890.7|891.3|890.7|891.2|890.7|0
1611569170000|2021-01-25 10:06:10|891.1|890.6|891.1|890.9|891.1|890.9|891|890.6|2116
1611569180000|2021-01-25 10:06:20|891|890.8|891|890.8|891|890.8|891|890.8|1253
1611569190000|2021-01-25 10:06:30|890.9|890.7|890.8|890.5|891|890.7|890.8|890.4|2179
1611569200000|2021-01-25 10:06:40|890.7|890.4|890.8|890.5|890.8|890.5|890.6|890.3|414
1611569210000|2021-01-25 10:06:50|890.9|890.6|890.8|890.5|890.9|890.6|890.8|890.4|1963
1611569220000|2021-01-25 10:07:00|891.1|890.6|890.7|890.2|891.2|890.9|890.7|890.2|10241
1611569230000|2021-01-25 10:07:10|890.6|890.3|890.5|890.2|890.6|890.3|890.5|890.2|0
1611569240000|2021-01-25 10:07:20|890.4|890.3|890.5|890.1|890.5|890.3|890.4|890.1|0
1611569250000|2021-01-25 10:07:30|890.4|890|889.9|889.6|890.5|890|889.9|889.5|38642
1611569260000|2021-01-25 10:07:40|889.8|889.5|890|889.7|890|889.7|889.6|889.4|885
1611569270000|2021-01-25 10:07:50|889.9|889.6|889.6|889.5|889.9|889.6|889.6|889.4|1519
1611569280000|2021-01-25 10:08:00|889.5|889.4|889.6|889.4|889.6|889.5|889.5|889.3|4508
1611569310000|2021-01-25 10:08:30|889.5|889.3|889.4|889.1|889.5|889.3|889.2|889|1100
1611569320000|2021-01-25 10:08:40|889.5|889.2|889.5|889.1|889.7|889.3|889.5|889.1|2015
1611569340000|2021-01-25 10:09:00|889.4|889.2|889.7|889.4|889.8|889.4|889.4|889.2|1759
1611569350000|2021-01-25 10:09:10|889.8|889.3|889.6|889.3|889.8|889.3|889.6|889.3|0
1611569360000|2021-01-25 10:09:20|889.5|889.2|889.5|889.1|889.6|889.2|889.4|889|0
1611569370000|2021-01-25 10:09:30||889||889.1||889.1||889|0
1611569380000|2021-01-25 10:09:40|889.6|889.2|889.5|889.3|889.7|889.3|889.5|889.2|553
1611569390000|2021-01-25 10:09:50|889.7|889.2|889.8|889.5|889.8|889.5|889.7|889.2|227
1611569400000|2021-01-25 10:10:00|889.7|889.4|889.6|889.3|889.7|889.4|889.5|889.2|500
1611569420000|2021-01-25 10:10:20|889.7|889.4|890|889.7|890.2|890|889.5|889.4|15469
1611569430000|2021-01-25 10:10:30|889.9|889.6|889.9|889.4|889.9|889.6|889.9|889.4|0
1611569440000|2021-01-25 10:10:40|889.8|889.3|889.5|889|889.8|889.3|889.4|889|5416
1611569450000|2021-01-25 10:10:50|889.4|888.9|889.3|889|889.4|889|889.3|888.8|1000
1611569460000|2021-01-25 10:11:00||888.9||888.8||889||888.8|0
1611569470000|2021-01-25 10:11:10|889.2|888.7|888.7|888.3|889.2|888.8|888.6|888.2|2432
1611569480000|2021-01-25 10:11:20||888.4||888.5||888.5||888.4|0
1611569490000|2021-01-25 10:11:30|888.6|888.4|888.6|888.3|888.6|888.4|888.6|888.2|0
1611569500000|2021-01-25 10:11:40|888.5|888.2|888.6|888.2|888.7|888.4|888.4|888.1|1850
1611569510000|2021-01-25 10:11:50|888.5|888.1|888.2|888|888.5|888.1|888|887.9|4749
1611569520000|2021-01-25 10:12:00|888.1|887.9|888.7|888.4|888.8|888.4|888.1|887.9|704
1611569530000|2021-01-25 10:12:10|888.8||888.8||888.8||888.7||0
1611569540000|2021-01-25 10:12:20|888.7|888.5|888.5|888.2|888.9|888.6|888.5|888.2|4662
1611569550000|2021-01-25 10:12:30|888.4|888.1|888.2|887.9|888.6|888.2|888.2|887.9|2649
1611569560000|2021-01-25 10:12:40|888.3|888|888.5|888.2|888.6|888.2|888.3|887.9|416
1611569570000|2021-01-25 10:12:50||888.1||888||888.1||888|0
1611569580000|2021-01-25 10:13:00|888.4|887.9|888.5|888|888.5|888|888.3|887.9|0
1611569600000|2021-01-25 10:13:20|888.4|888.1|888.4|888.1|888.4|888.2|888.4|888.1|0
1611569610000|2021-01-25 10:13:30|888.3|888|888.2|888|888.3|888|888.1|887.9|1662
1611569620000|2021-01-25 10:13:40|888.4|888.1|888.7|888.2|888.7|888.4|888.4|888.1|475
1611569630000|2021-01-25 10:13:50|888.6|888.1|888.5|888|888.6|888.1|888.5|888|0
1611569640000|2021-01-25 10:14:00|888.4|887.9|888.3|888|888.4|888|888.1|887.9|575
1611569650000|2021-01-25 10:14:10|888|887.9|888|887.7|888|888|887.8|887.5|1395
1611569660000|2021-01-25 10:14:20|887.9|887.8|888|887.8|888|887.8|887.9|887.8|1223
1611569670000|2021-01-25 10:14:30|887.9|887.7|888.1|887.8|888.2|887.9|887.9|887.7|7047
1611569680000|2021-01-25 10:14:40|888||888.1||888.1||888||0
1611569690000|2021-01-25 10:14:50||887.7||887.7||887.7||887.7|0
1611569700000|2021-01-25 10:15:00|888|887.5|887.9|887.4|888|887.5|887.5|887.2|1132
1611569710000|2021-01-25 10:15:10|887.8|887.3|887.5|887.2|887.8|887.3|887.5|887.2|231
1611569720000|2021-01-25 10:15:20|887.4|887.1|887.5|887.3|887.5|887.3|887.3|887|123
1611569730000|2021-01-25 10:15:30|887.4|887.2|887.7|887.3|887.7|887.3|887.3|887|1515
1611569740000|2021-01-25 10:15:40|887.6|887.2|887.5|887.2|887.6|887.3|887.5|887.2|600
1611569750000|2021-01-25 10:15:50|887.6|887.3|887.5|887.2|887.6|887.3|887.4|887.2|575
1611569760000|2021-01-25 10:16:00|887.4|887.3|887.3|887|887.4|887.3|887.3|887|524
1611569780000|2021-01-25 10:16:20|887.4|887.1|887.3|887|887.4|887.1|887.3|887|0
1611569790000|2021-01-25 10:16:30|887.2|886.9|886.9|886.6|887.2|886.9|886.8|886.5|2500
1611569800000|2021-01-25 10:16:40|886.8|886.7|886.6|886.3|886.8|886.8|886.6|886.2|975
1611569820000|2021-01-25 10:17:00|886.7|886.4|886.4|886.2|886.8|886.4|886.4|886.2|219
1611569830000|2021-01-25 10:17:10|886.3|886.3|886.6|886.2|886.6|886.3|886.3|886.1|1567
1611569840000|2021-01-25 10:17:20|886.5|886.3|886.7|886.4|886.7|886.5|886.5|886.3|257
1611569850000|2021-01-25 10:17:30|886.6|886.3|886.7|886.3|886.7|886.3|886.6|886.3|0
1611569860000|2021-01-25 10:17:40|886.8|886.4|886.7|886.5|886.9|886.6|886.6|886.4|9200
1611569870000|2021-01-25 10:17:50|886.8|886.6|886.8|886.6|886.9|886.6|886.8|886.6|167
1611569880000|2021-01-25 10:18:00|886.9|886.5|886.9|886.5|887|886.8|886.8|886.5|819
1611569890000|2021-01-25 10:18:10|887|886.6|887|886.7|887|886.8|886.9|886.6|303
1611569900000|2021-01-25 10:18:20|886.9|886.6|886.9|886.6|886.9|886.7|886.7|886.6|3254
1611569920000|2021-01-25 10:18:40|886.8|886.5|886.7|886.4|886.8|886.5|886.7|886.3|576
1611569930000|2021-01-25 10:18:50|886.6|886.3|886.5|886.1|886.6|886.3|886.3|886.1|828
1611569940000|2021-01-25 10:19:00|886.6||886.5||886.6||886.5||0
1611569950000|2021-01-25 10:19:10|886.6|886.2|886.9|886.6|886.9|886.6|886.6|886.2|1017
1611569960000|2021-01-25 10:19:20|887|886.7|886.8|886.5|887.1|887|886.8|886.5|18782
1611569970000|2021-01-25 10:19:30|886.7|886.4|886.2|885.8|886.7|886.4|886.2|885.7|3388
1611569980000|2021-01-25 10:19:40|886.1|885.7|886|885.7|886.1|885.7|886|885.7|564
1611569990000|2021-01-25 10:19:50|886.1|885.8|886.1|885.8|886.1|885.9|886|885.8|0
1611570000000|2021-01-25 10:20:00|886|885.9|886.1|885.9|886.1|885.9|886|885.8|576
1611570010000|2021-01-25 10:20:10|886.2|886|886.2|886|886.3|886.1|886.1|885.9|2072
1611570020000|2021-01-25 10:20:20|886.3|886.1|886.4|886.1|886.6|886.3|886.3|886.1|1165
1611570030000|2021-01-25 10:20:30|886.5|886.2|886.3|886|886.5|886.2|886.2|886|30
1611570040000|2021-01-25 10:20:40|886.4|886.1|886.4|886.1|886.5|886.1|886.4|886.1|0
1611570050000|2021-01-25 10:20:50|886.5|886.2|886.4|886.1|886.5|886.3|886.4|886.1|1209
1611570060000|2021-01-25 10:21:00|886.3|886|886.4|886.1|886.4|886.1|886.3|886|900
1611570070000|2021-01-25 10:21:10|886.5|886.2|886.6|886.3|886.7|886.3|886.5|886.1|225
1611570080000|2021-01-25 10:21:20|886.7|886.2|886.8|886.4|886.8|886.5|886.7|886.2|0
1611570090000|2021-01-25 10:21:30|886.9|886.5|887.1|886.7|887.1|886.7|886.9|886.5|0
1611570100000|2021-01-25 10:21:40||886.6||886.7||886.7||886.6|0
1611570110000|2021-01-25 10:21:50||886.6||886.7||886.7||886.6|0
1611570120000|2021-01-25 10:22:00|887.2|886.8|887.1|886.8|887.2|886.9|887.1|886.8|0
1611570130000|2021-01-25 10:22:10|887|886.7|886.8|886.4|887|886.7|886.6|886.4|576
1611570140000|2021-01-25 10:22:20||886.3||886.5||886.5||886.3|0
1611570150000|2021-01-25 10:22:30||886.4||886.4||886.5||886.4|0
1611570160000|2021-01-25 10:22:40|886.7|886.3|886.2|885.9|886.7|886.3|886.2|885.8|2224
1611570170000|2021-01-25 10:22:50|886.3|886|886.2|885.9|886.4|886.3|886|885.8|5507
1611570180000|2021-01-25 10:23:00|886.1|885.8|885.8|885.6|886.1|885.8|885.8|885.6|1819
1611570190000|2021-01-25 10:23:10|885.7|885.5|885.8|885.5|885.8|885.6|885.6|885.4|2049
1611570200000|2021-01-25 10:23:20|885.7|885.4|885.8|885.6|886|885.7|885.6|885.3|7097
1611570210000|2021-01-25 10:23:30|885.7|885.5|885.6|885.3|885.8|885.6|885.6|885.2|3098
1611570220000|2021-01-25 10:23:40|885.7|885.4|885.8|885.4|885.8|885.4|885.7|885.3|0
1611570230000|2021-01-25 10:23:50|885.7||885.7||885.7||885.7||0
1611570240000|2021-01-25 10:24:00|885.6|885.3|885.4|885.1|885.6|885.3|885.2|885|3069
1611570250000|2021-01-25 10:24:10|885.3|885|885.3|885.1|885.4|885.1|885.3|885|2275
1611570260000|2021-01-25 10:24:20|885.4|885.2|885.3|885.1|885.5|885.3|885.3|885|680
1611570270000|2021-01-25 10:24:30|885.4|885|885.3|885|885.4|885|885.2|885|577
1611570290000|2021-01-25 10:24:50|885.2|884.9|885|884.7|885.2|884.9|884.8|884.5|45956
1611570300000|2021-01-25 10:25:00|884.9|884.8|885|884.8|885|884.8|884.7|884.5|4020
1611570310000|2021-01-25 10:25:10|884.9|884.7|884.9|884.5|884.9|884.7|884.8|884.5|954
1611570320000|2021-01-25 10:25:20|884.8|884.6|884.9|884.6|884.9|884.6|884.7|884.5|0
1611570340000|2021-01-25 10:25:40|885|884.7|885|884.7|885.1|884.8|885|884.6|6688
1611570350000|2021-01-25 10:25:50|885.1|884.8|885.1|884.9|885.2|884.9|885|884.8|735
1611570360000|2021-01-25 10:26:00|885.2|885|885|884.8|885.3|885.1|885|884.8|1692
1611570370000|2021-01-25 10:26:10|885.1|884.7|884.9|884.5|885.1|884.7|884.9|884.5|55
1611570380000|2021-01-25 10:26:20|885|884.6|885.3|885.1|885.3|885.1|885|884.6|4280
1611570390000|2021-01-25 10:26:30|885.2|885|885.3|885|885.3|885|885|884.9|3136
1611570400000|2021-01-25 10:26:40|885.2|885.1|885.4|885.1|885.7|885.3|885.2|885.1|3926
1611570410000|2021-01-25 10:26:50|885.5|885.2|885.5|885.2|885.7|885.2|885.5|885.2|0
1611570420000|2021-01-25 10:27:00|885.6|885.3|885.7|885.5|885.8|885.6|885.6|885.3|1042
1611570430000|2021-01-25 10:27:10|885.6|885.4|885.5|885.2|885.6|885.4|885.4|885.1|49
1611570440000|2021-01-25 10:27:20|885.4|885.1|885.3|885|885.4|885.1|885.3|885|0
1611570450000|2021-01-25 10:27:30|885.4|885.1|885.4|885.1|885.5|885.2|885.4|885.1|1420
1611570460000|2021-01-25 10:27:40|885.5|885.2|885.6|885.3|885.6|885.3|885.4|885.2|2807
1611570470000|2021-01-25 10:27:50|885.5|885.4|885.7|885.4|885.8|885.5|885.5|885.4|366
1611570480000|2021-01-25 10:28:00|885.8|885.5|886.4|886.1|886.4|886.1|885.7|885.5|2921
1611570490000|2021-01-25 10:28:10|886.5|886|886|885.8|886.5|886|886|885.8|5000
1611570500000|2021-01-25 10:28:20|886.1|885.9|886.1|885.9|886.1|885.9|886.1|885.8|0
1611570520000|2021-01-25 10:28:40|886.3|885.8|886.4|886.1|886.4|886.1|886.3|885.8|1001
1611570530000|2021-01-25 10:28:50|886.3|886|886|885.7|886.3|886|886|885.7|864
1611570540000|2021-01-25 10:29:00|885.9|885.5|885.7|885.5|885.9|885.5|885.6|885.3|2152
1611570550000|2021-01-25 10:29:10|885.6|885.4|885.6|885.3|885.6|885.4|885.6|885.3|0
1611570560000|2021-01-25 10:29:20|885.5|885.2|885.2|885|885.5|885.2|885.2|885|2001
1611570570000|2021-01-25 10:29:30|885.1|884.9|885.1|884.8|885.1|884.9|885.1|884.8|0
1611570580000|2021-01-25 10:29:40|885.2|884.9|885.4|885.1|885.7|885.3|885.2|884.9|2400
1611570600000|2021-01-25 10:30:00|885.5|885.4|885.8|885.5|885.9|885.6|885.5|885.4|3402
1611570610000|2021-01-25 10:30:10|885.9|885.8|885.7|885.5|886.1|885.9|885.7|885.4|14399
1611570620000|2021-01-25 10:30:20|885.8|885.6|886|885.6|886|885.6|885.8|885.6|2684
1611570630000|2021-01-25 10:30:30|885.9||885.9||886||885.9||0
1611570640000|2021-01-25 10:30:40|885.8|885.5|885.8|885.5|885.8|885.5|885.6|885.4|4359
1611570650000|2021-01-25 10:30:50|885.9|885.4|885.9|885.5|885.9|885.5|885.8|885.4|1123
1611570660000|2021-01-25 10:31:00|885.8|885.4|885.6|885.4|885.8|885.4|885.6|885.4|389
1611570670000|2021-01-25 10:31:10|885.5|885.2|885.4|885.1|885.5|885.3|885.4|885.1|6601
1611570680000|2021-01-25 10:31:20|885.5|885.2|885.9|885.5|885.9|885.5|885.5|885.2|4055
1611570690000|2021-01-25 10:31:30|885.7|885.4|885.7|885.5|885.7|885.5|885.6|885.4|200
1611570710000|2021-01-25 10:31:50||885.4||885.5||885.5||885.4|0
1611570720000|2021-01-25 10:32:00|885.8|885.6|885.7|885.5|885.9|885.6|885.7|885.5|514
1611570730000|2021-01-25 10:32:10||885.4||885.3||885.4||885.3|0
1611570740000|2021-01-25 10:32:20|885.6||885.6||885.6||885.6||0
1611570750000|2021-01-25 10:32:30|885.7|885.4|885.8|885.5|886|885.7|885.7|885.4|2859
1611570780000|2021-01-25 10:33:00|885.7|885.4|885.4|885.2|885.7|885.4|885.4|885.2|786
1611570790000|2021-01-25 10:33:10|885.5|885.3|885.5|885.3|885.6|885.3|885.5|885.3|964
1611570810000|2021-01-25 10:33:30|885.4|885.2|885.4|885.1|885.4|885.2|885.4|885.1|1600
1611570820000|2021-01-25 10:33:40|885.3||885.4||885.4||885.3||0
1611570830000|2021-01-25 10:33:50|885.3|885|885.3|885|885.3|885.1|885.2|885|0
1611570840000|2021-01-25 10:34:00|885.2|884.9|885.2|885|885.3|885|885|884.9|1042
1611570850000|2021-01-25 10:34:10|885.1|884.9|885.1|884.9|885.1|884.9|885.1|884.8|118
1611570860000|2021-01-25 10:34:20|885.2||885.1||885.2||885.1||0
1611570870000|2021-01-25 10:34:30|885.2|885|885.1|885|885.2|885|885.1|884.9|1000
1611570890000|2021-01-25 10:34:50|885.2|885.1|885.4|885.1|885.4|885.1|885.1|885.1|2205
1611570900000|2021-01-25 10:35:00|885.5||885.4||885.5||885.4||0
1611570910000|2021-01-25 10:35:10|885.3|885|885.3|885|885.3|885|885.3|885|0
1611570920000|2021-01-25 10:35:20|885.4|885.1|885.3|885|885.4|885.2|885.3|885|2113
1611570930000|2021-01-25 10:35:30|885.2|884.9|885.4|885|885.4|885.1|885.1|884.8|2166
1611570940000|2021-01-25 10:35:40|885.3|884.9|885.3|884.9|885.3|884.9|884.9|884.8|2066
1611570960000|2021-01-25 10:36:00|885.4|885|885.4|885.1|885.5|885.1|885.4|885|1049
1611570970000|2021-01-25 10:36:10|885.3|885|885.2|884.9|885.3|885.1|885.2|884.8|1299
1611570980000|2021-01-25 10:36:20|885.1|884.8|884.7|884.4|885.1|884.8|884.5|884.3|2759
1611571000000|2021-01-25 10:36:40|884.6|884.5|884.7|884.4|885|884.7|884.6|884.4|1945
1611571010000|2021-01-25 10:36:50|884.6||884.6||884.6||884.6||0
1611571020000|2021-01-25 10:37:00|884.5|884.3|884.6|884.4|884.6|884.4|884.5|884.3|123
1611571030000|2021-01-25 10:37:10|884.5|884.3|884.5|884.2|884.5|884.3|884.5|884.2|75
1611571040000|2021-01-25 10:37:20|884.4|884.3|884.4|884.2|884.4|884.3|884.3|884.2|256
1611571050000|2021-01-25 10:37:30|884.5|884.3|885.2|884.9|885.2|884.9|884.5|884.3|2461
1611571060000|2021-01-25 10:37:40|885.3|885|885.3|885|885.4|885.1|885.3|885|735
1611571070000|2021-01-25 10:37:50|885.2|885.1|885.3|885|885.4|885.1|885.2|885|444
1611571080000|2021-01-25 10:38:00|885.4|885.1|885.5|885.1|885.5|885.1|885.4|885.1|101
1611571090000|2021-01-25 10:38:10|885.4|885|885.4|885.1|885.4|885.1|885.4|885|100
1611571100000|2021-01-25 10:38:20|885.5|885|885.5|885.1|885.5|885.1|885.5|884.9|0
1611571110000|2021-01-25 10:38:30|885.4||885.5||885.5||885.4||0
1611571120000|2021-01-25 10:38:40|885.4||885.4||885.4||885.4||0
1611571130000|2021-01-25 10:38:50|885.2|884.8|885.6|885.3|885.6|885.3|885.1|884.8|8383
1611571140000|2021-01-25 10:39:00|885.7||885.8||885.8||885.7||433
1611571150000|2021-01-25 10:39:10|885.7||885.8||885.8||885.7||0
1611571170000|2021-01-25 10:39:30|885.7|885.4|885.7|885.4|885.7|885.4|885.5|885.4|0
1611571180000|2021-01-25 10:39:40|885.8||885.8||885.8||885.8||0
1611571190000|2021-01-25 10:39:50|885.7||885.7||885.7||885.7||0
1611571210000|2021-01-25 10:40:10|885.6|885.5|885.8|885.5|885.8|885.5|885.6|885.5|1661
1611571220000|2021-01-25 10:40:20|885.9|885.6|886.3|886.1|886.3|886.1|885.8|885.5|5237
1611571230000|2021-01-25 10:40:30|886.2|886|886.1|885.9|886.2|886|886.1|885.8|441
1611571240000|2021-01-25 10:40:40|886.2|886|886.6|886.3|886.7|886.3|886.2|885.9|3054
1611571250000|2021-01-25 10:40:50||886.2||886.3||886.3||886.2|0
1611571260000|2021-01-25 10:41:00|886.7|886.4|886.8|886.5|886.9|886.5|886.7|886.4|946
1611571270000|2021-01-25 10:41:10|886.9|886.6|887.1|886.7|887.1|886.7|886.8|886.5|3610
1611571280000|2021-01-25 10:41:20|887.2|886.8|887|886.7|887.3|887|886.9|886.6|8070
1611571290000|2021-01-25 10:41:30|886.7|886.6|886.9|886.5|886.9|886.6|886.6|886.4|2543
1611571300000|2021-01-25 10:41:40|886.5|886.4|887.2|886.9|887.2|886.9|886.5|886.3|4875
1611571310000|2021-01-25 10:41:50|887.3|887|887.4|887|887.6|887.1|887.3|887|310
1611571320000|2021-01-25 10:42:00|887.3|887.1|887.2|886.9|887.3|887.1|887.2|886.9|600
1611571330000|2021-01-25 10:42:10|887.3|887|887.4|887|887.5|887.2|887.3|887|1392
1611571340000|2021-01-25 10:42:20|887.5|887.1|887.6|887.4|887.7|887.5|887.5|887.1|2864
1611571350000|2021-01-25 10:42:30|887.5|887.3|887.3|887|887.5|887.3|887.3|887|1882
1611571360000|2021-01-25 10:42:40|887.4|887.1|887.3|886.9|887.5|887.2|887.3|886.9|575
1611571370000|2021-01-25 10:42:50|887.2|886.8|887|886.7|887.2|886.8|887|886.7|0
1611571380000|2021-01-25 10:43:00|887.2|886.8|887.1|886.7|887.6|887.2|887|886.7|4942
1611571390000|2021-01-25 10:43:10|887|886.6|887.1|886.7|887.1|886.7|886.9|886.5|481
1611571400000|2021-01-25 10:43:20|887|886.6|887|886.7|887|886.7|886.9|886.6|0
1611571410000|2021-01-25 10:43:30|887.1|886.8|887.4|887.1|887.4|887.1|887.1|886.8|1021
1611571420000|2021-01-25 10:43:40|887.3|887|887.1|886.7|887.4|887.1|886.9|886.6|1528
1611571430000|2021-01-25 10:43:50|887|886.6|886.9|886.5|887|886.6|886.9|886.4|0
1611571440000|2021-01-25 10:44:00|886.8|886.4|886.5|886.3|886.8|886.4|886.5|886.3|0
1611571450000|2021-01-25 10:44:10|886.7|886.2|886.8|886.5|886.8|886.6|886.7|886.2|2161
1611571460000|2021-01-25 10:44:20|886.9||886.9||886.9||886.7||264
1611571470000|2021-01-25 10:44:30|886.7||886.7||886.7||886.7||0
1611571480000|2021-01-25 10:44:40|886.8||886.7||886.8||886.7||369
1611571500000|2021-01-25 10:45:00|886.6|886.4|886.4|886.2|886.7|886.4|886.3|885.8|11640
1611571510000|2021-01-25 10:45:10|886.3|886.1|886.3|885.9|886.3|886.1|886.2|885.8|218
1611571520000|2021-01-25 10:45:20|886.4|886|886.2|886|886.5|886.2|886.2|886|3524
1611571530000|2021-01-25 10:45:30|886.1|885.9|885.4|885|886.1|885.9|885.4|885|8602
1611571540000|2021-01-25 10:45:40|885.5|885.1|885.6|885.3|885.8|885.3|885.5|885|1131
1611571550000|2021-01-25 10:45:50|885.5|885.2|885.6|885.3|885.6|885.3|885.5|885.1|600
1611571560000|2021-01-25 10:46:00|885.8|885.4|885.9|885.7|886|885.7|885.8|885.4|1892
1611571570000|2021-01-25 10:46:10|886|885.8|886.2|885.9|886.2|885.9|885.9|885.8|422
1611571580000|2021-01-25 10:46:20|886.1|885.8|886.2|885.9|886.3|885.9|886|885.6|941
1611571590000|2021-01-25 10:46:30|||||||||224
1611571600000|2021-01-25 10:46:40|886.4|886|886.1|885.7|886.4|886.1|886.1|885.7|1073
1611571610000|2021-01-25 10:46:50|886.2|885.8|886.1|885.8|886.2|885.9|886.1|885.8|0
1611571620000|2021-01-25 10:47:00|886|885.7|885.7|885.4|886|885.7|885.7|885.4|11367
1611571630000|2021-01-25 10:47:10|885.8|885.5|885.8|885.5|885.8|885.5|885.8|885.5|0
1611571640000|2021-01-25 10:47:20|885.9|885.6|886.6|886.3|886.6|886.3|885.9|885.6|2348
1611571650000|2021-01-25 10:47:30|886.7||886.6||886.7||886.6||0
1611571660000|2021-01-25 10:47:40|886.5|886.2|886.7|886.4|886.7|886.4|886.4|886.1|3386
1611571670000|2021-01-25 10:47:50||886.5||886.4||886.5||886.4|0
1611571680000|2021-01-25 10:48:00|886.6|886.5|886.7|886.5|886.7|886.6|886.6|886.4|23360
1611571690000|2021-01-25 10:48:10|886.8|886.6|887.1|886.7|887.2|886.7|886.8|886.6|1735
1611571720000|2021-01-25 10:48:40|887|886.8|887.3|887|887.3|887|887|886.8|257
1611571730000|2021-01-25 10:48:50|887.4|887.1|887.6|887.4|887.7|887.4|887.4|887.1|778
1611571740000|2021-01-25 10:49:00|887.5|887.3|887.4|887|887.5|887.3|887.4|887|0
1611571750000|2021-01-25 10:49:10|887.3|887.1|887.4|887.1|887.4|887.1|887.2|887|750
1611571760000|2021-01-25 10:49:20|887.3|887|887.4|887|887.4|887|887.2|886.9|207
1611571770000|2021-01-25 10:49:30|887.5|887.2|887.7|887.5|887.7|887.5|887.5|887.2|1027
1611571780000|2021-01-25 10:49:40|887.6|887.4|887.7|887.5|887.7|887.5|887.6|887.4|297
1611571790000|2021-01-25 10:49:50|887.6|887.4|887.6|887.4|887.7|887.5|887.6|887.4|1462
1611571800000|2021-01-25 10:50:00|887.7|887.5|887.6|887.3|887.7|887.5|887.6|887.3|1568
1611571810000|2021-01-25 10:50:10|887.5|887.2|887.4|887.2|887.5|887.2|887.4|887.2|1249
1611571820000|2021-01-25 10:50:20|887.5|887.3|887.5|887.3|887.6|887.3|887.5|887.2|1261
1611571830000|2021-01-25 10:50:30|887.6|887.4|887.9|887.5|888|887.5|887.6|887.4|2550
1611571840000|2021-01-25 10:50:40|887.8|887.7|887.8|887.6|887.8|887.7|887.8|887.6|0
1611571850000|2021-01-25 10:50:50|887.7|887.5|887.7|887.5|887.7|887.5|887.7|887.5|170
1611571860000|2021-01-25 10:51:00|887.8|887.6|887.9|887.6|887.9|887.6|887.8|887.6|0
1611571870000|2021-01-25 10:51:10||887.5||887.6||887.6||887.5|0
1611571880000|2021-01-25 10:51:20|888|887.5|887.7|887.3|888|887.5|887.7|887.3|247
1611571910000|2021-01-25 10:51:50|887.6||887.6||887.6||887.6||0
1611571930000|2021-01-25 10:52:10|887.7|887.4|887.9|887.5|887.9|887.5|887.7|887.4|279
1611571940000|2021-01-25 10:52:20|887.8|887.4|887.9|887.4|887.9|887.5|887.7|887.4|0
1611571950000|2021-01-25 10:52:30|887.8|887.3|887.7|887.3|887.8|887.3|887.7|887.3|0
1611571970000|2021-01-25 10:52:50||887.4||887.3||887.4||887.3|636
1611571980000|2021-01-25 10:53:00|887.6|887.2|887.5|887.2|887.6|887.2|887.5|887.2|602
1611571990000|2021-01-25 10:53:10|887.6|887.3|887.7|887.3|887.7|887.3|887.6|887.3|0
1611572000000|2021-01-25 10:53:20|887.6|887.4|887.6|887.3|887.6|887.5|887.6|887.3|0
1611572010000|2021-01-25 10:53:30|887.5|887.2|887.6|887.2|887.6|887.2|887.4|887.2|9622
1611572020000|2021-01-25 10:53:40|887.5|887.3|887.5|887.2|887.5|887.3|887.5|887.2|1008
1611572040000|2021-01-25 10:54:00||887.3||887.3||887.3||887.3|0
1611572060000|2021-01-25 10:54:20|887.4|887.4|887.4|887.2|887.5|887.4|887.4|887.2|2627
1611572070000|2021-01-25 10:54:30|887.3|887.1|887.2|887|887.3|887.1|887.2|887|6290
1611572100000|2021-01-25 10:55:00|887.1|886.9|887.1|886.8|887.1|886.9|887|886.8|600
1611572110000|2021-01-25 10:55:10|887||887||887||887||1685
1611572120000|2021-01-25 10:55:20|887.1|886.9|887.1|886.8|887.1|886.9|887|886.8|0
1611572130000|2021-01-25 10:55:30|887|886.7|886.9|886.7|887|886.7|886.9|886.6|50
1611572140000|2021-01-25 10:55:40|887||886.9||887||886.9||0
1611572150000|2021-01-25 10:55:50|887|886.8|887|886.8|887|886.8|887|886.8|295
1611572160000|2021-01-25 10:56:00|887.1|886.9|887.7|887.5|887.9|887.5|887.1|886.9|10444
1611572170000|2021-01-25 10:56:10|887.6|887.4|887.5|887.3|887.6|887.4|887.5|887.3|15
1611572180000|2021-01-25 10:56:20|887.6|887.4|887.5|887.4|887.7|887.4|887.5|887.3|330
1611572190000|2021-01-25 10:56:30|887.4|887.3|887|886.7|887.5|887.4|887|886.6|1631
1611572200000|2021-01-25 10:56:40|887.1||887||887.2||887||0
1611572210000|2021-01-25 10:56:50|887.1|886.8|887.2|886.9|887.2|886.9|887.1|886.8|276
1611572220000|2021-01-25 10:57:00|887.3|887|887.3|886.9|887.3|887.1|887.2|886.9|0
1611572230000|2021-01-25 10:57:10|887.2||887.3||887.3||887.2||0
1611572240000|2021-01-25 10:57:20|887.2||887.3||887.3||887.2||0
1611572260000|2021-01-25 10:57:40|887.2||887.2||887.2||887.2||0
1611572270000|2021-01-25 10:57:50|887.3|887|887.2|886.9|887.3|887.1|887.2|886.9|155
1611572280000|2021-01-25 10:58:00|887.3||887.3||887.3||887.3||0
1611572300000|2021-01-25 10:58:20|887.4|887|887.5|887.1|887.6|887.2|887.4|887|723
1611572310000|2021-01-25 10:58:30|887.4|887|887.1|886.8|887.4|887|887|886.8|2200
1611572330000|2021-01-25 10:58:50|887.2|886.9|887.1|886.8|887.2|886.9|887.1|886.8|2897
1611572340000|2021-01-25 10:59:00|887.2|886.9|887.7|887.3|887.7|887.3|887.2|886.8|930
1611572350000|2021-01-25 10:59:10|887.6|887.1|887.1|886.9|887.6|887.1|887.1|886.9|5174
1611572360000|2021-01-25 10:59:20|887|887|887.3|887|887.4|887.1|887|886.9|1341
1611572380000|2021-01-25 10:59:40|887.2|886.9|887.3|887|887.3|887|887.2|886.9|921
1611572400000|2021-01-25 11:00:00|887.2|886.9|887.5|887.2|887.7|887.4|886.8|886.7|4603
1611572410000|2021-01-25 11:00:10|887.4|887.1|887.1|886.9|887.4|887.1|887.1|886.9|92
1611572420000|2021-01-25 11:00:20|887.2||887.1||887.2||887.1||0
1611572430000|2021-01-25 11:00:30|887.2|887|887.2|887|887.2|887|887.1|886.9|0
1611572440000|2021-01-25 11:00:40|887.1|886.9|887.1|886.8|887.1|886.9|887.1|886.8|331
1611572450000|2021-01-25 11:00:50|887.2||887.2||887.2||887.2||0
1611572460000|2021-01-25 11:01:00|887.1||887.2||887.2||887.1||0
1611572470000|2021-01-25 11:01:10|887.3|886.9|887.7|887.4|887.8|887.5|887.3|886.9|1693
1611572480000|2021-01-25 11:01:20|887.8|887.5|887.9|887.6|887.9|887.6|887.6|887.5|489
1611572490000|2021-01-25 11:01:30|887.8|887.5|887.4|887.2|887.8|887.5|887.1|887|10448
1611572500000|2021-01-25 11:01:40|887.3|887.1|887.4|887|887.7|887.4|887.2|887|1200
1611572510000|2021-01-25 11:01:50|887.5||887.4||887.5||887.4||0
1611572520000|2021-01-25 11:02:00|887.5|887.1|887.7|887.4|887.8|887.4|887.5|887.1|2021
1611572530000|2021-01-25 11:02:10|887.8|887.5|887.7|887.4|887.9|887.6|887.7|887.4|477
1611572570000|2021-01-25 11:02:50|887.6|887.3|887.6|887.3|887.7|887.4|887.6|887.3|0
1611572580000|2021-01-25 11:03:00|887.7|887.4|887.9|887.6|888|887.7|887.7|887.3|1840
1611572590000|2021-01-25 11:03:10|887.8|887.5|887.5|887.3|887.8|887.5|887.5|887.3|122
1611572600000|2021-01-25 11:03:20|887.4|887.1|887.5|887.2|887.5|887.2|887.3|887|1291
1611572610000|2021-01-25 11:03:30|887.4|887.1|887.4|887.1|887.4|887.1|887.4|887.1|0
1611572620000|2021-01-25 11:03:40||887.2||887.2||887.2||887.1|0
1611572630000|2021-01-25 11:03:50||887.1||887.1||887.1||887.1|0
1611572640000|2021-01-25 11:04:00||887.2||887.1||887.2||887.1|500
1611572650000|2021-01-25 11:04:10|887.5|887.2|887.6|887.3|887.6|887.3|887.5|887.2|481
1611572660000|2021-01-25 11:04:20||887.2||887.2||887.2||887.2|0
1611572680000|2021-01-25 11:04:40|887.5||887.6||887.6||887.5||0
1611572700000|2021-01-25 11:05:00|887.5|887.3|887.9|887.6|888|887.7|887.5|887.3|5247
1611572730000|2021-01-25 11:05:30|888|887.7|887.9|887.8|888.2|887.9|887.9|887.7|389
1611572740000|2021-01-25 11:05:40|888|887.7|887.9|887.6|888.1|887.7|887.9|887.6|156
1611572750000|2021-01-25 11:05:50|888|887.7|888|887.7|888|887.7|888|887.7|0
1611572760000|2021-01-25 11:06:00|887.9|887.6|887.9|887.6|887.9|887.7|887.9|887.6|0
1611572770000|2021-01-25 11:06:10|888|887.7|888.1|887.8|888.1|887.9|888|887.7|575
1611572780000|2021-01-25 11:06:20|888.2|887.9|888.3|888.1|888.5|888.1|888.2|887.9|200
1611572790000|2021-01-25 11:06:30|888.4|888.2|888.6|888.2|888.6|888.2|888.4|888.2|1534
1611572800000|2021-01-25 11:06:40|888.5||888.4||888.6||888.4||0
1611572810000|2021-01-25 11:06:50|888.5|888.3|888.6|888.5|888.8|888.5|888.5|888.3|530
1611572820000|2021-01-25 11:07:00|888.7|888.6|889.4|889.1|889.6|889.2|888.7|888.5|2820
1611572830000|2021-01-25 11:07:10|889.5|889.2|889.3|889|889.6|889.2|889.2|889|269
1611572840000|2021-01-25 11:07:20||888.9||889||889||888.9|0
1611572850000|2021-01-25 11:07:30|889.2|888.9|889.2|888.8|889.2|888.9|888.9|888.6|1623
1611572860000|2021-01-25 11:07:40|889.3|888.9|889.5|889.2|889.6|889.3|889.3|888.9|0
1611572890000|2021-01-25 11:08:10|889.6|889.3|889.7|889.3|889.8|889.5|889.5|889.2|918
1611572900000|2021-01-25 11:08:20|889.6|889.5|889.5|889.3|889.6|889.5|889.5|889.3|1818
1611572910000|2021-01-25 11:08:30|889.6|889.4|889.7|889.3|889.7|889.4|889.6|889.3|0
1611572920000|2021-01-25 11:08:40|889.6|889.4|889.5|889.3|889.7|889.4|889.5|889.3|0
1611572940000|2021-01-25 11:09:00|889.6|889.4|889.7|889.4|889.7|889.4|889.5|889.3|75
1611572950000|2021-01-25 11:09:10|889.6|889.3|889.5|889.2|889.6|889.3|889.5|889.1|450
1611572960000|2021-01-25 11:09:20|889.6|889.3|889.5|889.1|889.7|889.4|889.3|889.1|0
1611572970000|2021-01-25 11:09:30||889.2||889.1||889.2||889.1|30
1611572980000|2021-01-25 11:09:40||889.2||889.1||889.2||889.1|0
1611572990000|2021-01-25 11:09:50|889.4|889|889.3|889|889.4|889|889.2|889|386
1611573000000|2021-01-25 11:10:00|889.2|888.8|889.1|888.8|889.2|888.9|889|888.7|2504
1611573010000|2021-01-25 11:10:10|889|888.7|888.7|888.5|889|888.7|888.7|888.5|393
1611573020000|2021-01-25 11:10:20|888.8||888.7||888.8||888.7||0
1611573030000|2021-01-25 11:10:30|888.8|888.4|888.6|888.4|888.8|888.4|888.5|888.3|504
1611573040000|2021-01-25 11:10:40|888.5|888.3|888.3|887.9|888.5|888.4|888.3|887.8|1588
1611573050000|2021-01-25 11:10:50|888.2|887.7|888.2|887.9|888.3|888.1|888.1|887.6|7209
1611573060000|2021-01-25 11:11:00|888.3|888|888.5|888.1|888.5|888.1|888.3|887.9|1071
1611573070000|2021-01-25 11:11:10|888.6|888.2|888.3|887.9|888.6|888.3|888.2|887.9|2586
1611573080000|2021-01-25 11:11:20|888.2|887.8|888.1|887.8|888.2|887.8|888.1|887.7|0
1611573090000|2021-01-25 11:11:30|888.2||888.2||888.2||888.1||0
1611573100000|2021-01-25 11:11:40|888.1||888.2||888.2||888.1||0
1611573110000|2021-01-25 11:11:50|888.1||888.2||888.2||888.1||0
1611573120000|2021-01-25 11:12:00|888.3||888.1||888.3||888.1||0
1611573130000|2021-01-25 11:12:10|888|887.7|887.9|887.7|888.1|887.7|887.8|887.7|0
1611573140000|2021-01-25 11:12:20|888|887.9|888.1|887.9|888.1|887.9|888|887.9|3609
1611573150000|2021-01-25 11:12:30|888.2|888|887.8|887.4|888.3|888|887.8|887.3|2391
1611573160000|2021-01-25 11:12:40||887.3||887.4||887.4||887.3|0
1611573170000|2021-01-25 11:12:50|887.7|887.3|887.5|887.3|887.7|887.4|887.5|887.3|0
1611573180000|2021-01-25 11:13:00|887.4|887.1|887.5|887.2|887.7|887.5|887.3|887.1|4640
1611573190000|2021-01-25 11:13:10|887.6|887.3|887.6|887.2|887.6|887.3|887.6|887.2|0
1611573200000|2021-01-25 11:13:20|887.7||887.6||887.7||887.6||0
1611573210000|2021-01-25 11:13:30|887.7|887.3|887.8|887.6|887.8|887.6|887.7|887.3|0
1611573220000|2021-01-25 11:13:40|887.7|887.5|887.7|887.4|887.8|887.5|887.7|887.4|0
1611573230000|2021-01-25 11:13:50|887.6|887.3|887.4|887.1|887.6|887.3|887.2|887.1|2268
1611573240000|2021-01-25 11:14:00|887.3|887.2|887.5|887.2|887.6|887.3|887.3|887.1|584
1611573250000|2021-01-25 11:14:10|887.6|887.5|888.1|887.8|888.3|888|887.6|887.5|5129
1611573260000|2021-01-25 11:14:20|888.2|887.6|887.9|887.6|888.2|887.6|887.8|887.6|600
1611573270000|2021-01-25 11:14:30|888||888||888||887.9||0
1611573280000|2021-01-25 11:14:40|888.1|887.7|888.1|887.8|888.2|887.8|888.1|887.7|300
1611573290000|2021-01-25 11:14:50|888.2|887.9|888.3|887.9|888.5|888.2|888.2|887.9|494
1611573300000|2021-01-25 11:15:00|888.2|887.8|887.9|887.6|888.2|887.8|887.9|887.6|0
1611573310000|2021-01-25 11:15:10|887.8|887.5|887.8|887.4|887.8|887.5|887.7|887.2|1237
1611573320000|2021-01-25 11:15:20|887.9|887.5|888|887.6|888.1|887.6|887.9|887.5|0
1611573330000|2021-01-25 11:15:30|887.9|888.2|888.1|887.6|888.3|888.2|887.9|887.6|25305
1611573340000|2021-01-25 11:15:40|888|887.8|887.9|887.6|888|887.9|887.9|887.6|400
1611573360000|2021-01-25 11:16:00|888|887.7|888.7|888.4|888.8|888.4|888|887.7|443
1611573370000|2021-01-25 11:16:10|888.8|888.5|888.8|888.5|888.8|888.5|888.6|888.4|1520
1611573380000|2021-01-25 11:16:20|888.7|888.4|888.7|888.4|888.7|888.4|888.7|888.4|1178
1611573400000|2021-01-25 11:16:40|888.8|888.5|888.8|888.5|888.8|888.5|888.7|888.4|0
1611573420000|2021-01-25 11:17:00|889|888.6|889|888.6|889.1|888.8|889|888.6|4044
1611573430000|2021-01-25 11:17:10||888.5||888.5||888.5||888.5|0
1611573440000|2021-01-25 11:17:20||888.6||888.7||888.8||888.6|0
1611573460000|2021-01-25 11:17:40|889.1||889||889.1||889||500
1611573470000|2021-01-25 11:17:50|889.1|888.8|889.2|888.8|889.2|888.8|889.1|888.8|0
1611573480000|2021-01-25 11:18:00|889.1||889.1||889.1||889.1||0
1611573490000|2021-01-25 11:18:10|889|888.7|888.6|888.5|889|888.7|888.6|888.4|5953
1611573500000|2021-01-25 11:18:20|888.8|888.6|889|888.6|889|888.7|888.8|888.6|341
1611573510000|2021-01-25 11:18:30|888.9||888.9||889||888.9||0
1611573530000|2021-01-25 11:18:50|889|888.7|889.2|888.8|889.2|888.8|888.9|888.7|300
1611573540000|2021-01-25 11:19:00|889.1|888.9|889|888.6|889.1|888.9|889|888.6|250
1611573570000|2021-01-25 11:19:30||888.7||888.6||888.7||888.6|0
1611573580000|2021-01-25 11:19:40||888.7||888.7||888.7||888.6|0
1611573590000|2021-01-25 11:19:50||888.6||888.6||888.7||888.6|0
1611573600000|2021-01-25 11:20:00|889.1|888.7|889|888.6|889.1|888.8|889|888.6|0
1611573610000|2021-01-25 11:20:10|888.9||888.8||888.9||888.8||0
1611573620000|2021-01-25 11:20:20||888.5||888.5||888.5||888.5|0
1611573630000|2021-01-25 11:20:30|888.9|888.6|888.9|888.6|888.9|888.6|888.8|888.5|0
1611573640000|2021-01-25 11:20:40|888.8|888.5|888.7|888.6|888.8|888.6|888.6|888.4|4935
1611573650000|2021-01-25 11:20:50|888.8|888.7|889|888.8|889|888.8|888.8|888.7|3
1611573660000|2021-01-25 11:21:00|888.9|888.7|888.7|888.4|888.9|888.7|888.6|888.3|5108
1611573670000|2021-01-25 11:21:10|888.8|888.5|889|888.7|889|888.7|888.8|888.5|0
1611573680000|2021-01-25 11:21:20|888.9|888.6|888.8|888.5|888.9|888.6|888.7|888.4|47
1611573690000|2021-01-25 11:21:30|888.7|888.6|888.9|888.5|888.9|888.6|888.7|888.5|0
1611573700000|2021-01-25 11:21:40|888.7|888.4|888.6|888.4|888.7|888.4|888.6|888.4|376
1611573710000|2021-01-25 11:21:50|888.7|888.5|888.6|888.4|888.7|888.5|888.6|888.4|0
1611573720000|2021-01-25 11:22:00|888.7|888.5|888.7|888.5|888.7|888.5|888.7|888.5|0
1611573730000|2021-01-25 11:22:10|888.8|888.6|888.8|888.4|889|888.7|888.8|888.4|794
1611573740000|2021-01-25 11:22:20|888.7||888.7||888.7||888.6||0
1611573750000|2021-01-25 11:22:30|888.6|888.3|888.8|888.4|888.8|888.4|888.4|888.3|3032
1611573760000|2021-01-25 11:22:40|888.9|888.5|888.9|888.6|889|888.7|888.8|888.5|2659
1611573770000|2021-01-25 11:22:50|888.8||888.8||888.8||888.8||0
1611573780000|2021-01-25 11:23:00|888.9|888.7|888.9|888.6|889|888.7|888.8|888.6|476
1611573790000|2021-01-25 11:23:10|889|888.7|889.2|888.9|889.2|889|889|888.7|502
1611573830000|2021-01-25 11:23:50|889.1|888.8|888.8|888.5|889.1|888.8|888.8|888.5|2950
1611573840000|2021-01-25 11:24:00|888.9|888.6|888.8|888.4|888.9|888.6|888.7|888.4|0
1611573860000|2021-01-25 11:24:20|888.9|888.5|888.9|888.6|889|888.6|888.9|888.5|0
1611573880000|2021-01-25 11:24:40|889|888.5|889|888.6|889|888.6|888.8|888.5|0
1611573890000|2021-01-25 11:24:50|888.9|888.5|888.8|888.6|888.9|888.6|888.8|888.5|0
1611573900000|2021-01-25 11:25:00|888.9||888.9||888.9||888.9||0
1611573910000|2021-01-25 11:25:10|888.8|888.5|888.8|888.5|888.9|888.6|888.7|888.5|0
1611573920000|2021-01-25 11:25:20|888.9|888.6|888.8|888.5|888.9|888.6|888.8|888.5|0
1611573930000|2021-01-25 11:25:30|888.9|888.6|888.9|888.6|888.9|888.6|888.8|888.4|0
1611573940000|2021-01-25 11:25:40|889|888.7|888.8|888.6|889|888.8|888.8|888.6|0
1611573950000|2021-01-25 11:25:50|888.7||888.7||888.8||888.7||400
1611573960000|2021-01-25 11:26:00|888.8|888.7|888.8|888.6|888.8|888.7|888.8|888.6|166
1611573990000|2021-01-25 11:26:30|888.7|888.5|888.7|888.5|888.7|888.5|888.6|888.5|1128
1611574000000|2021-01-25 11:26:40|888.8||888.7||888.8||888.7||0
1611574010000|2021-01-25 11:26:50|888.8|888.6|888.8|888.6|888.8|888.6|888.8|888.6|0
1611574020000|2021-01-25 11:27:00|888.9|888.7|888.9|888.7|889|888.8|888.9|888.7|574
1611574040000|2021-01-25 11:27:20|888.8|888.6|889.1|888.8|889.1|888.9|888.8|888.6|3037
1611574050000|2021-01-25 11:27:30|889|888.7|889.3|889|889.3|889|889|888.7|994
1611574070000|2021-01-25 11:27:50|889.4||889.4||889.4||889.3||0
1611574080000|2021-01-25 11:28:00|889.3|888.9|888.8|888.6|889.3|888.9|888.8|888.6|2046
1611574090000|2021-01-25 11:28:10|888.7||888.8||888.8||888.7||0
1611574100000|2021-01-25 11:28:20|888.7|888.5|888.7|888.5|888.7|888.5|888.6|888.3|2551
1611574120000|2021-01-25 11:28:40|888.6|888.4|888.3|888|888.6|888.4|888.3|887.9|5436
1611574130000|2021-01-25 11:28:50|888.4|888.1|888.4|888|888.4|888.1|888.4|888|0
1611574150000|2021-01-25 11:29:10||888.1||888||888.1||888|0
1611574160000|2021-01-25 11:29:20|888.3|888.1|888.4|888.1|888.4|888.1|888.2|888.1|465
1611574180000|2021-01-25 11:29:40|||||||||310
1611574190000|2021-01-25 11:29:50|888.5|888.2|888.5|888.3|888.5|888.3|888.5|888.2|1255
1611574200000|2021-01-25 11:30:00|888.6|888.4|888.3|887.9|888.8|888.5|888.3|887.9|244
1611574210000|2021-01-25 11:30:10||888||887.9||888||887.9|0
1611574220000|2021-01-25 11:30:20||888||888||888||888|0
1611574230000|2021-01-25 11:30:30|888.2|887.9|888.2|887.9|888.3|888|888.2|887.9|0
1611574240000|2021-01-25 11:30:40|888.3|888|888.5|888|888.5|888|888.3|887.9|0
1611574260000|2021-01-25 11:31:00||888.1||888.2||888.2||888.1|120
1611574270000|2021-01-25 11:31:10|888.6|888.3|888.7|888.4|888.7|888.5|888.6|888.3|300
1611574280000|2021-01-25 11:31:20||888.3||888.4||888.4||888.3|0
1611574290000|2021-01-25 11:31:30|888.8|888.5|889.1|888.7|889.2|888.9|888.8|888.5|269
1611574300000|2021-01-25 11:31:40|889.2||889.2||889.2||889.2||0
1611574310000|2021-01-25 11:31:50||888.8||888.9||889||888.8|0
1611574320000|2021-01-25 11:32:00||889||889||889||889|0
1611574330000|2021-01-25 11:32:10|889.3|889.1|889.5|889.2|889.6|889.3|889.3|889.1|31
1611574340000|2021-01-25 11:32:20|889.6|889.3|889.1|888.8|889.6|889.3|889.1|888.8|803
1611574350000|2021-01-25 11:32:30|889.2|888.9|888.9|888.6|889.2|888.9|888.9|888.5|1045
1611574360000|2021-01-25 11:32:40|889|888.5|889.1|888.9|889.2|888.9|889|888.5|0
1611574370000|2021-01-25 11:32:50|889.2|889|889.2|888.9|889.2|889.1|889.1|888.9|182
1611574380000|2021-01-25 11:33:00|889.1|889|889.4|889.2|889.5|889.2|889.1|888.8|3178
1611574390000|2021-01-25 11:33:10|889.3|889.1|889.2|889.1|889.5|889.1|889.2|889.1|169
1611574400000|2021-01-25 11:33:20|889.1|889|889.2|889|889.2|889|889.1|889|1401
1611574410000|2021-01-25 11:33:30|889.1|888.8|889.1|888.8|889.2|888.9|889|888.8|282
1611574420000|2021-01-25 11:33:40|889.2|888.9|889.2|889|889.2|889|889.2|888.9|0
1611574430000|2021-01-25 11:33:50|889.3|889.1|889.4|889.1|889.5|889.2|889.3|889.1|163
1611574450000|2021-01-25 11:34:10|889.3||889.4||889.4||889.3||0
1611574460000|2021-01-25 11:34:20|889.3|889|889.3|889.1|889.3|889.1|889.1|888.9|1938
1611574470000|2021-01-25 11:34:30|889.4|889.2|889.6|889.3|889.6|889.4|889.4|889.2|3
1611574480000|2021-01-25 11:34:40|889.5|889.4|889.6|889.3|889.7|889.4|889.5|889.3|2813
1611574490000|2021-01-25 11:34:50|889.7|889.4|889.6|889.4|889.7|889.4|889.6|889.4|0
1611574500000|2021-01-25 11:35:00|889.7|889.5|889.7|889.4|889.8|889.5|889.3|889|3655
1611574510000|2021-01-25 11:35:10|889.8||889.8||889.8||889.8||0
1611574550000|2021-01-25 11:35:50|889.9|889.5|889.8|889.6|889.9|889.6|889.8|889.5|602
1611574590000|2021-01-25 11:36:30|889.7|889.5|889.8|889.6|889.8|889.6|889.7|889.4|2507
1611574600000|2021-01-25 11:36:40|889.7|889.5|889.7|889.5|889.7|889.5|889.7|889.5|0
1611574610000|2021-01-25 11:36:50|889.6|889.4|889.5|889.2|889.6|889.4|889.5|889.2|2341
1611574630000|2021-01-25 11:37:10|889.4|889.3|889.5|889.3|889.5|889.3|889.4|889.3|0
1611574650000|2021-01-25 11:37:30|889.6|889.4|889.6|889.3|889.9|889.5|889.6|889.3|222
1611574660000|2021-01-25 11:37:40|889.5|889.2|889.2|889|889.5|889.2|889.1|888.8|808
1611574670000|2021-01-25 11:37:50|889.3||889.1||889.3||889.1||0
1611574680000|2021-01-25 11:38:00|889|888.8|889.1|888.9|889.2|889|889|888.8|119
1611574690000|2021-01-25 11:38:10|889|889|889.2|889|889.2|889|889|889|0
1611574700000|2021-01-25 11:38:20|889.1|888.9|889.1|888.6|889.1|888.9|889.1|888.6|134
1611574710000|2021-01-25 11:38:30|889|888.5|888.9|888.5|889|888.6|888.9|888.5|0
1611574720000|2021-01-25 11:38:40|888.8|888.4|888.6|888.2|888.8|888.4|888.5|888.2|2600
1611574730000|2021-01-25 11:38:50|888.5|888.1|888.5|888.1|888.5|888.1|888.4|888|0
1611574750000|2021-01-25 11:39:10|888.6|888.2|888.6|888.3|888.7|888.4|888.6|888.2|0
1611574760000|2021-01-25 11:39:20|888.7|888.4|888.7|888.4|888.7|888.5|888.6|888.4|1236
1611574770000|2021-01-25 11:39:30|888.6|888.3|888.6|888.3|888.6|888.3|888.6|888.3|0
1611574780000|2021-01-25 11:39:40|888.7|888.4|888.4|888.3|888.7|888.4|888.4|888.3|2575
1611574790000|2021-01-25 11:39:50|888.3|888.1|888.4|888.1|888.4|888.1|888.3|888|1196
1611574800000|2021-01-25 11:40:00||888||888||888.1||888|0
1611574810000|2021-01-25 11:40:10|888.3|888.1|888.6|888.4|888.6|888.4|888.2|888.1|210
1611574820000|2021-01-25 11:40:20|888.7|888.5|888.9|888.6|889|888.6|888.7|888.5|66
1611574830000|2021-01-25 11:40:30||888.5||888.5||888.5||888.5|0
1611574840000|2021-01-25 11:40:40|888.8|888.4|888.5|888.2|888.8|888.4|888.5|888.2|1702
1611574850000|2021-01-25 11:40:50||888.1||888.1||888.1||888|0
1611574860000|2021-01-25 11:41:00|888.4|888|888.2|887.9|888.4|888|888|887.8|343
1611574870000|2021-01-25 11:41:10|888.1|887.8|888.3|887.9|888.3|887.9|888.1|887.8|0
1611574880000|2021-01-25 11:41:20|888.2|887.8|888.1|887.8|888.2|887.8|888.1|887.8|0
1611574890000|2021-01-25 11:41:30|888.2|888|888.1|887.7|888.2|888|888.1|887.7|3
1611574910000|2021-01-25 11:41:50||887.8||887.8||887.8||887.8|0
1611574920000|2021-01-25 11:42:00|888.2|887.9|888.3|888|888.3|888.1|888.2|887.9|0
1611574930000|2021-01-25 11:42:10|888.2||888.2||888.3||888.2||0
1611574940000|2021-01-25 11:42:20|888.3|888.1|888.3|888.1|888.3|888.1|888.2|888.1|600
1611574950000|2021-01-25 11:42:30|888.2|888|888|887.7|888.2|888|887.9|887.6|104
1611574960000|2021-01-25 11:42:40|888.1||888.1||888.1||888.1||0
1611574970000|2021-01-25 11:42:50||887.8||887.9||887.9||887.8|0
1611574980000|2021-01-25 11:43:00|888|887.8|888|887.7|888.1|887.8|888|887.7|2384
1611574990000|2021-01-25 11:43:10|887.9|887.6|887.9|887.6|887.9|887.6|887.8|887.6|575
1611575020000|2021-01-25 11:43:40|887.8|887.5|887.4|887.2|887.8|887.5|887.4|887.1|587
1611575030000|2021-01-25 11:43:50|887.3|887.1|887.3|887|887.4|887.1|887.3|887|495
1611575090000|2021-01-25 11:44:50|887.2|886.9|887|886.9|887.2|886.9|887|886.9|5000
1611575100000|2021-01-25 11:45:00|886.9|886.7|884.2|883.6|887|886.8|883.8|883.5|48208
1611575110000|2021-01-25 11:45:10|884.3|883.7|882.8|882.5|884.3|884|882.8|882.5|111956
1611575120000|2021-01-25 11:45:20|882.9|882.4|881.5|881.1|882.9|882.6|881.2|881|45215
1611575130000|2021-01-25 11:45:30|881.6|881.2|882.6|882.1|882.7|882.5|881.3|881|15324
1611575140000|2021-01-25 11:45:40|882.7|882.2|883.7|883.4|884.1|883.6|882.7|882.2|32586
1611575150000|2021-01-25 11:45:50|883.8|883.3|883.3|882.9|884|883.3|883.3|882.9|3475
1611575160000|2021-01-25 11:46:00|883.2|882.8|883.1|882.5|883.3|882.8|882.5|881.8|4390
1611575170000|2021-01-25 11:46:10|883|882.4|882.7|882.1|883|882.4|882.7|882.1|0
1611575180000|2021-01-25 11:46:20|882.6|882|883|882.7|883|882.7|882.4|882|1556
1611575190000|2021-01-25 11:46:30|882.9|882.6|882.8|882.4|883.3|882.7|882.8|882.4|923
1611575200000|2021-01-25 11:46:40|882.7|882.3|883.5|883.1|883.5|883.1|882.6|882.2|5555
1611575210000|2021-01-25 11:46:50|883.4|883|883.2|882.6|883.4|883|883|882.6|2996
1611575220000|2021-01-25 11:47:00|883.3|882.5|882.7|882.3|883.3|882.5|882.6|882.2|2644
1611575230000|2021-01-25 11:47:10|882.6|882.2|883.1|882.5|883.1|882.5|882.4|881.9|1819
1611575240000|2021-01-25 11:47:20|883|882.6|883.2|882.7|883.2|882.7|883|882.6|0
1611575250000|2021-01-25 11:47:30|883.3|882.8|883.7|883.1|883.7|883.1|883.1|882.8|3699
1611575260000|2021-01-25 11:47:40|883.6|883.2|884.3|883.7|884.3|883.7|883.6|883.2|317
1611575270000|2021-01-25 11:47:50|884.4|883.8|885.7|885.2|885.7|885.2|884.4|883.8|4200
1611575280000|2021-01-25 11:48:00|885.6|885.1|885.2|884.7|885.6|885.1|885|884.6|4746
1611575290000|2021-01-25 11:48:10|885.3|884.8|885.6|884.9|885.7|885.3|885.3|884.8|1704
1611575300000|2021-01-25 11:48:20|885.5|884.8|885.2|884.7|885.5|884.8|885.2|884.6|600
1611575310000|2021-01-25 11:48:30|885.3|884.8|885.4|884.9|885.5|884.9|885.3|884.8|0
1611575320000|2021-01-25 11:48:40|885.5|884.8|885.4|884.8|885.5|884.9|885.4|884.8|0
1611575330000|2021-01-25 11:48:50|885.3|884.7|885.2|884.7|885.3|884.7|885.2|884.6|0
1611575340000|2021-01-25 11:49:00||884.6||884.7||884.7||884.6|1378
1611575350000|2021-01-25 11:49:10|885.1|884.6|884.9|884.5|885.1|884.6|884.9|884.4|988
1611575360000|2021-01-25 11:49:20|884.8|884.4|884.7|884.2|884.8|884.4|884.7|884.2|0
1611575370000|2021-01-25 11:49:30||884.3||884.2||884.3||884.2|0
1611575380000|2021-01-25 11:49:40||884.1||884||884.1||884|0
1611575390000|2021-01-25 11:49:50||884.1||884||884.1||884|0
1611575400000|2021-01-25 11:50:00|884.6|884.1|884.8|884.3|884.8|884.3|884.5|884.1|600
1611575410000|2021-01-25 11:50:10|884.7|884.2|884.6|884.2|884.7|884.3|884.6|884.2|0
1611575420000|2021-01-25 11:50:20|884.8|884.3|884.9|884.6|885|884.6|884.8|884.3|3272
1611575430000|2021-01-25 11:50:30|884.8|884.5|884.9|884.5|885|884.6|884.8|884.3|0
1611575440000|2021-01-25 11:50:40|884.8|884.3|884.9|884.4|884.9|884.6|884.6|884.3|1202
1611575450000|2021-01-25 11:50:50|884.8|884.8|884.6|884.4|884.9|884.8|884.6|884.4|10807
1611575460000|2021-01-25 11:51:00|884.5|884.3|884.5|884.2|884.8|884.5|884.4|884.2|4947
1611575470000|2021-01-25 11:51:10||884.1||884.1||884.1||884.1|0
1611575480000|2021-01-25 11:51:20|884.4|884|883.7|883.3|884.4|884|883.6|883.3|6683
1611575490000|2021-01-25 11:51:30|883.8|883.5|883.9|883.7|884|883.8|883.8|883.5|2354
1611575500000|2021-01-25 11:51:40|883.8|883.6|883.9|883.5|883.9|883.6|883.7|883.2|12522
1611575510000|2021-01-25 11:51:50|883.8|883.4|883.2|882.6|883.8|883.4|883.2|882.6|2508
1611575520000|2021-01-25 11:52:00|883.3|882.7|883.5|883.1|883.5|883.2|883.3|882.7|2833
1611575530000|2021-01-25 11:52:10|883.6|883|883.1|882.5|883.6|883|883.1|882.5|1126
1611575550000|2021-01-25 11:52:30|883.2|882.6|883.2|882.7|883.2|882.7|883.1|882.6|0
1611575560000|2021-01-25 11:52:40|883.1|882.6|883.5|883.1|883.6|883.1|883.1|882.6|1677
1611575570000|2021-01-25 11:52:50|883.6||883.6||883.6||883.5||0
1611575580000|2021-01-25 11:53:00|883.5|883|883.6|883.2|883.6|883.3|883.4|883|0
1611575590000|2021-01-25 11:53:10|883.5|883.1|883.5|883|883.5|883.1|883.5|883|0
1611575600000|2021-01-25 11:53:20|883.4|882.9|883|882.8|883.4|882.9|882.9|882.5|2088
1611575610000|2021-01-25 11:53:30|883.2|882.9|883.4|883|883.6|883|883.2|882.9|200
1611575620000|2021-01-25 11:53:40|883.3|882.8|883.2|882.5|883.3|882.8|883.2|882.5|0
1611575630000|2021-01-25 11:53:50|883.1|882.7|883.2|882.7|883.3|882.9|883|882.7|0
1611575650000|2021-01-25 11:54:10|883.1|882.8|883|882.6|883.1|883|883|882.6|30
1611575660000|2021-01-25 11:54:20|882.9|882.5|882.8|882.5|882.9|882.5|882.8|882.5|10
1611575670000|2021-01-25 11:54:30|882.9|882.6|882.9|882.7|883.1|882.8|882.6|882.5|833
1611575680000|2021-01-25 11:54:40|883|882.8|883.2|882.7|883.2|882.9|883|882.7|179
1611575690000|2021-01-25 11:54:50|883.1|882.8|882.9|882.6|883.1|882.8|882.6|882.4|3113
1611575700000|2021-01-25 11:55:00|883|882.4|882.8|882.4|883|882.5|882.8|882.4|163
1611575720000|2021-01-25 11:55:20|882.7|882.2|882.2|881.8|882.7|882.2|882.2|881.8|3869
1611575730000|2021-01-25 11:55:30|882.1|881.7|882.1|881.7|882.1|881.7|882|881.7|76
1611575740000|2021-01-25 11:55:40|882|881.6|882|881.4|882|881.6|882|881.4|0
1611575750000|2021-01-25 11:55:50|881.9|881.3|881.6|881.1|881.9|881.3|881.6|881|723
1611575760000|2021-01-25 11:56:00||881||881||881.1||881|0
1611575770000|2021-01-25 11:56:10|881.5|881.1|880.7|880.4|881.5|881.1|880.3|880|9891
1611575780000|2021-01-25 11:56:20|880.9|880.3|880.8|880.3|881.2|880.6|880.4|880.3|8022
1611575790000|2021-01-25 11:56:30|880.7|880.4|880.8|880.4|880.8|880.5|880.5|880|3128
1611575800000|2021-01-25 11:56:40|880.7|880.3|880.6|880.3|880.8|880.3|880.6|880.2|0
1611575810000|2021-01-25 11:56:50|880.7|880.2|880.8|880.5|881.1|880.8|880.4|880.2|895
1611575820000|2021-01-25 11:57:00|880.7|880.3|880.7|880.2|880.8|880.6|880.4|880.1|16663
1611575830000|2021-01-25 11:57:10|880.9|880.3|880.8|880.5|881|880.5|880.6|880.2|1392
1611575840000|2021-01-25 11:57:20|880.9|880.6|880.7|880.6|881|880.7|880.7|880.3|246
1611575850000|2021-01-25 11:57:30|880.8|880.4|880.5|880.2|880.9|880.4|880.5|880.2|16
1611575860000|2021-01-25 11:57:40|880.7|880.3|880|879.6|880.7|880.5|879.6|879.3|35514
1611575870000|2021-01-25 11:57:50|879.5|879.4|880.5|880.1|880.5|880.1|879.5|879.4|27686
1611575880000|2021-01-25 11:58:00|880.6|880|880.8|880.2|880.8|880.2|880.1|880|2500
1611575890000|2021-01-25 11:58:10|880.7|880.1|880.5|880|880.8|880.1|880.5|880|0
1611575900000|2021-01-25 11:58:20|880.6|880.1|880.7|880.1|880.7|880.1|880.6|880.1|70
1611575910000|2021-01-25 11:58:30|880.8|880.2|881.2|880.7|881.2|880.7|880.8|880.2|0
1611575920000|2021-01-25 11:58:40|881.1|880.8|881.4|880.8|881.4|881|881.1|880.8|2095
1611575930000|2021-01-25 11:58:50|881.3|880.6|880.7|880.5|881.3|880.6|880.7|880.4|376
1611575940000|2021-01-25 11:59:00|880.6|880.3|880.6|880.1|880.7|880.3|880.6|880.1|215
1611575950000|2021-01-25 11:59:10|880.8|880.2|881.1|880.5|881.1|880.5|880.8|880.2|330
1611575960000|2021-01-25 11:59:20|881.2|880.6|881.1|880.7|881.2|880.7|881.1|880.6|1000
1611575970000|2021-01-25 11:59:30|881|880.8|880.9|880.7|881.1|880.8|880.6|880.3|1571
1611575980000|2021-01-25 11:59:40|880.8|880.6|880.8|880.5|880.9|880.8|880.8|880.5|158
1611575990000|2021-01-25 11:59:50|880.9|880.4|880.8|880.3|880.9|880.5|880.8|880.3|0
1611576130000|2021-01-25 12:02:10|882.2|880.1|881.8|880.9|882.2|880.9|881.8|880.1|32941
1611576140000|2021-01-25 12:02:20|881.7|880.8|880.7|880.1|881.7|880.8|880.6|880|15771
1611576150000|2021-01-25 12:02:30|880.6|880.3|880|879.7|880.7|880.4|880|879.6|4316
1611576160000|2021-01-25 12:02:40|880.1||880.2||880.2||880.1||0
1611576170000|2021-01-25 12:02:50|880.3|880|880.2|879.7|880.8|880.6|880.2|879.7|3952
1611576180000|2021-01-25 12:03:00|880.1|879.8|880.2|879.7|880.3|880|880|879.6|3388
1611576190000|2021-01-25 12:03:10|880.1|879.5|879.3|879.1|880.1|879.6|879.1|878.8|24849
1611576200000|2021-01-25 12:03:20|879.2|878.9|879.5|879.1|879.7|879.2|879.2|878.9|5519
1611576210000|2021-01-25 12:03:30|879.4|879.2|879.5|879.1|879.5|879.3|879.4|879.1|212
1611576220000|2021-01-25 12:03:40|879.9|879.2|879.6|879.1|880.1|879.9|879.6|879|15711
1611576230000|2021-01-25 12:03:50|879.1|879|879.2|879|879.6|879.1|879.1|878.9|8624
1611576240000|2021-01-25 12:04:00|879.1|878.9|878.9|878.4|879.1|878.9|878.9|878.2|5329
1611576250000|2021-01-25 12:04:10|878.5|878.3|878.6|878.3|879.1|878.9|878.4|878|23102
1611576260000|2021-01-25 12:04:20|878.5|878.2|878.3|878|878.5|878.2|878.3|877.6|6024
1611576270000|2021-01-25 12:04:30|878.5|878.1|879|878.7|879.1|878.7|878.5|878.1|5579
1611576280000|2021-01-25 12:04:40|879.1|878.8|879.4|879.1|879.4|879.1|879|878.8|602
1611576290000|2021-01-25 12:04:50|879.2|879|878.7|878.6|879.2|879|878.7|878.6|9367
1611576300000|2021-01-25 12:05:00|878.6|878.4|878.3|878|878.7|878.6|878|877.6|51029
1611576310000|2021-01-25 12:05:10|878.2|878.1|878.6|878.2|878.6|878.2|878.2|878.1|762
1611576320000|2021-01-25 12:05:20|878.4|878.3|878.8|878.5|878.8|878.6|878.4|878.2|6846
1611576330000|2021-01-25 12:05:30|878.7|878.6|878.7|878.4|878.8|878.6|878.3|878.2|10200
1611576340000|2021-01-25 12:05:40|878.4|878.2|878|877.8|878.4|878.2|878|877.7|8138
1611576350000|2021-01-25 12:05:50|877.8|877.7|878.3|878|878.3|878.1|877.8|877.5|10566
1611576360000|2021-01-25 12:06:00|878.5|878.1|878.7|878.1|878.7|878.2|878.5|878|1052
1611576370000|2021-01-25 12:06:10|878.6|878|878.7|878.4|878.7|878.4|878.5|878|6284
1611576380000|2021-01-25 12:06:20|878.8|878.5|878.5|878.1|878.8|878.5|878.4|878|1415
1611576390000|2021-01-25 12:06:30|878.7|878.2|878.8|878.4|878.8|878.5|878.7|878.2|415
1611576400000|2021-01-25 12:06:40|878.9|878.5|878.9|878.5|878.9|878.5|878.8|878.5|5
1611576410000|2021-01-25 12:06:50|878.8|878.4|878.8|878.5|878.8|878.5|878.8|878.4|0
1611576420000|2021-01-25 12:07:00|878.9|878.6|878.9|878.7|878.9|878.7|878.9|878.6|370
1611576430000|2021-01-25 12:07:10|879.1|878.8|878.9|878.5|879.2|878.8|878.9|878.4|2495
1611576440000|2021-01-25 12:07:20|878.8|878.4|878.7|878.5|878.9|878.6|878.7|878.4|1238
1611576450000|2021-01-25 12:07:30|878.8|878.4|878.9|878.4|878.9|878.5|878.8|878.4|0
1611576460000|2021-01-25 12:07:40|878.8|878.3|878.5|878.1|878.8|878.3|878.5|878|1000
1611576470000|2021-01-25 12:07:50|878.7|878.2|878.7|878.2|878.8|878.4|878.7|878.2|35
1611576480000|2021-01-25 12:08:00|878.9|878.8|878.7|878.3|878.9|878.8|878.6|878.2|17000
1611576490000|2021-01-25 12:08:10|878.8|878.4|879.1|878.5|879.1|878.7|878.7|878.4|628
1611576500000|2021-01-25 12:08:20|879|878.4|878.7|878.3|879|878.4|878.7|878.3|0
1611576510000|2021-01-25 12:08:30|878.8|878.4|879.1|878.7|879.2|878.7|878.8|878.4|2000
1611576520000|2021-01-25 12:08:40|879.2|879.1|879.4|879.1|879.5|879.1|879.1|879.1|0
1611576530000|2021-01-25 12:08:50|879.3|878.9|879|878.4|879.4|878.9|879|878.4|2211
1611576540000|2021-01-25 12:09:00||878.5||878.5||878.5||878.4|0
1611576550000|2021-01-25 12:09:10||878.4||878.4||878.4||878.4|0
1611576560000|2021-01-25 12:09:20|878.8|878.3|878.5|878.3|878.8|878.3|878.5|878.3|0
1611576570000|2021-01-25 12:09:30|878.4|878.1|878.5|878.1|878.5|878.1|878.4|878|510
1611576580000|2021-01-25 12:09:40|878.6|878.2|878.5|878.3|878.8|878.5|878.3|878.1|2843
1611576590000|2021-01-25 12:09:50|878.6|878.2|878.6|878.2|878.8|878.5|878.5|878.2|819
1611576600000|2021-01-25 12:10:00|878.5|878.1|878.1|877.8|878.5|878.1|877.9|877.7|17311
1611576610000|2021-01-25 12:10:10|878|877.7|877.7|877.2|878.1|877.9|877.7|877.2|1246
1611576620000|2021-01-25 12:10:20|877.6|877.1|877.7|877.2|877.7|877.2|877.3|876.7|2752
1611576630000|2021-01-25 12:10:30|877.8|877.3|877.9|877.4|877.9|877.4|877.7|877.3|0
1611576640000|2021-01-25 12:10:40|877.8||877.8||877.9||877.8||0
1611576650000|2021-01-25 12:10:50|877.9|877.5|877.8|877.4|877.9|877.7|877.8|877.3|565
1611576660000|2021-01-25 12:11:00|877.7|877.3|877.6|877|877.7|877.4|877.6|877|0
1611576670000|2021-01-25 12:11:10|877.8|877.1|877.9|877.4|877.9|877.5|877.8|877.1|336
1611576680000|2021-01-25 12:11:20|878|877.5|877.9|877.6|878|877.8|877.9|877.5|1249
1611576690000|2021-01-25 12:11:30|877.8|877.5|877.9|877.4|877.9|877.6|877.8|877.4|0
1611576700000|2021-01-25 12:11:40|878|877.5|878.4|877.9|878.7|878.3|878|877.5|14405
1611576710000|2021-01-25 12:11:50|878.6|878|879|878.5|879|878.5|878.6|878|600
1611576720000|2021-01-25 12:12:00|878.9|878.4|878.8|878.2|878.9|878.4|878.4|878.1|3880
1611576730000|2021-01-25 12:12:10|878.4|878.3|878.8|878.4|878.8|878.4|878.4|878.3|377
1611576740000|2021-01-25 12:12:20|879|878.5|879.5|879.3|879.7|879.3|878.8|878.5|5556
1611576750000|2021-01-25 12:12:30|879.4|879.2|879.3|879.1|879.5|879.2|879.3|879|979
1611576760000|2021-01-25 12:12:40|879.5|879.3|879.4|879.2|879.6|879.4|879.4|879.2|214
1611576770000|2021-01-25 12:12:50||879||878.9||879||878.9|0
1611576780000|2021-01-25 12:13:00||878.8||878.8||878.8||878.8|0
1611576790000|2021-01-25 12:13:10||878.9||878.9||878.9||878.9|0
1611576800000|2021-01-25 12:13:20|879.3|879|879.1|878.8|879.3|879|878.9|878.6|2015
1611576810000|2021-01-25 12:13:30||878.7||878.8||878.8||878.7|0
1611576820000|2021-01-25 12:13:40|879.3|878.9|879.4|879|879.5|879|879.3|878.9|576
1611576830000|2021-01-25 12:13:50|879.3|878.9|879.3|878.8|879.3|878.9|879.3|878.8|0
1611576840000|2021-01-25 12:14:00|879.2|878.7|879.2|878.8|879.2|878.8|879.2|878.7|0
1611576850000|2021-01-25 12:14:10|879.3||879.3||879.3||879.3||0
1611576860000|2021-01-25 12:14:20|879.2|878.7|879.3|878.8|879.4|878.8|879.1|878.7|3
1611576870000|2021-01-25 12:14:30|879.4|878.9|879.6|879|879.8|879.4|879.4|878.9|1590
1611576880000|2021-01-25 12:14:40|879.5|879.1|879.4|878.9|879.5|879.2|879.4|878.9|0
1611576890000|2021-01-25 12:14:50|879.3|878.8|879.4|878.8|879.4|878.8|879.2|878.7|0
1611576900000|2021-01-25 12:15:00|879.3|878.7|878.9|878.4|879.3|878.7|878.4|878.1|1156
1611576930000|2021-01-25 12:15:30|878.8||878.8||878.8||878.8||0
1611576940000|2021-01-25 12:15:40|878.9||878.8||878.9||878.8||0
1611576960000|2021-01-25 12:16:00|879|878.5|879|878.6|879.1|878.9|878.9|878.5|4941
1611576970000|2021-01-25 12:16:10|878.9|878.3|878.7|878.3|878.9|878.6|878.3|877.9|20793
1611576980000|2021-01-25 12:16:20|878.8||878.7||878.8||878.6||0
1611576990000|2021-01-25 12:16:30|878.6|878.2|878.6|878.3|878.6|878.3|878.5|878.1|1344
1611577000000|2021-01-25 12:16:40|878.5|878.2|878.7|878.3|878.7|878.3|878.5|878.2|0
1611577010000|2021-01-25 12:16:50|878.8|878.2|878.5|878.1|878.8|878.7|878.3|878|12695
1611577020000|2021-01-25 12:17:00|878.7|878.2|878.9|878.5|878.9|878.5|878.7|878.2|143
1611577030000|2021-01-25 12:17:10|879|878.6|879|878.7|879|878.7|879|878.6|0
1611577040000|2021-01-25 12:17:20|879.1|878.8|879.3|879|879.3|879|879|878.8|1472
1611577050000|2021-01-25 12:17:30|879.4|878.9|879.5|879.1|879.5|879.1|879.4|878.9|0
1611577060000|2021-01-25 12:17:40|879.4|879|879.4|879|879.4|879|879.4|879|0
1611577070000|2021-01-25 12:17:50|879.5||879.4||879.5||879.4||0
1611577080000|2021-01-25 12:18:00||878.9||878.9||879||878.9|0
1611577090000|2021-01-25 12:18:10|879.3|878.8|879.2|878.7|879.3|878.8|879|878.6|3265
1611577110000|2021-01-25 12:18:30|879.1|878.6|879|878.5|879.1|878.6|879|878.5|0
1611577120000|2021-01-25 12:18:40|878.9|878.4|878.8|878.4|878.9|878.4|878.5|878.3|3334
1611577130000|2021-01-25 12:18:50|878.7|878.3|878.6|878.1|878.7|878.3|878.6|878|9754
1611577140000|2021-01-25 12:19:00|878.4|878.2|878.3|877.9|878.4|878.2|878.3|877.9|0
1611577150000|2021-01-25 12:19:10|878.2|878|878.4|878|878.4|878|878|877.9|730
1611577160000|2021-01-25 12:19:20||878.1||878.1||878.2||878.1|696
1611577170000|2021-01-25 12:19:30|878.3|878.2|878.3|877.9|878.3|878.2|878.3|877.9|0
1611577180000|2021-01-25 12:19:40|878.4|878|878.4|878|878.4|878|878.3|877.9|0
1611577190000|2021-01-25 12:19:50|878.3|877.9|878.3|877.9|878.4|878.1|878.3|877.9|20
1611577200000|2021-01-25 12:20:00|878.4|878|878.1|877.9|878.4|878|878.1|877.9|0
1611577210000|2021-01-25 12:20:10|878.2|877.8|878.4|878.2|878.4|878.2|877.9|877.7|2274
1611577220000|2021-01-25 12:20:20|878.3|878|878.9|878.5|878.9|878.5|878.3|878|3259
1611577230000|2021-01-25 12:20:30|878.8|878.4|878.8|878.5|878.8|878.6|878.8|878.2|500
1611577240000|2021-01-25 12:20:40|878.7|878.3|878.4|878|878.7|878.5|878.4|878|5690
1611577250000|2021-01-25 12:20:50|878.3|877.9|878.6|878.2|878.7|878.5|878.1|877.8|7019
1611577270000|2021-01-25 12:21:10|878.7|878.3|878.8|878.5|878.8|878.5|878.7|878.1|0
1611577280000|2021-01-25 12:21:20|878.9|878.6|879.1|878.8|879.1|878.8|878.9|878.6|1975
1611577290000|2021-01-25 12:21:30|879|878.9|879|878.8|879.1|878.9|879|878.8|0
1611577300000|2021-01-25 12:21:40|878.9|878.7|878.9|878.7|878.9|878.7|878.9|878.7|200
1611577310000|2021-01-25 12:21:50|879||879||879||879||0
1611577320000|2021-01-25 12:22:00|879.1|878.8|879|878.8|879.2|878.8|879|878.8|887
1611577330000|2021-01-25 12:22:10|878.9|878.7|879.1|878.8|879.1|878.8|878.7|878.4|3523
1611577340000|2021-01-25 12:22:20|879.2|878.9|879.3|879|879.4|879.1|879.2|878.9|839
1611577350000|2021-01-25 12:22:30|879.2||879.3||879.3||879.2||0
1611577360000|2021-01-25 12:22:40||879.1||879.1||879.1||879.1|10
1611577370000|2021-01-25 12:22:50|879.4|879.2|879.6|879.3|879.6|879.3|879.4|879.2|318
1611577380000|2021-01-25 12:23:00|879.5|879.2|879.7|879.4|879.7|879.5|879.4|879.2|2649
1611577390000|2021-01-25 12:23:10|879.8|879.5|879.8|879.6|879.9|879.6|879.8|879.5|0
1611577400000|2021-01-25 12:23:20|879.9|879.7|880.2|879.8|880.3|879.9|879.8|879.6|18565
1611577410000|2021-01-25 12:23:30|880.1||880.2||880.2||880.1||0
1611577420000|2021-01-25 12:23:40|880.1|880|879.8|879.4|880.1|880|879.8|879.3|2154
1611577430000|2021-01-25 12:23:50|879.7|879.3|879.2|878.8|879.7|879.4|879.1|878.8|21347
1611577440000|2021-01-25 12:24:00|879.1|878.6|878.1|877.8|879.1|878.6|878.1|877.7|2436
1611577450000|2021-01-25 12:24:10|878.2|877.9|878.6|878.1|878.6|878.2|878.2|877.9|0
1611577460000|2021-01-25 12:24:20|878.5|878|877.9|877.8|878.5|878.1|877.9|877.8|611
1611577470000|2021-01-25 12:24:30|878|877.6|878.3|878|878.3|878|878|877.6|3301
1611577480000|2021-01-25 12:24:40|878.2|877.9|878|877.5|878.2|877.9|877.6|877.3|3367
1611577490000|2021-01-25 12:24:50|877.9|877.4|877.8|877.4|877.9|877.4|877.8|877.3|0
1611577500000|2021-01-25 12:25:00|877.7|877.3|877.4|877|877.7|877.3|877.2|877|2145
1611577510000|2021-01-25 12:25:10|877.3|876.9|877.4|877.1|877.4|877.1|876.9|876.7|18845
1611577520000|2021-01-25 12:25:20|877.3|877.2|877.4|877.1|877.4|877.2|877.3|877|1028
1611577530000|2021-01-25 12:25:30|877.3|876.9|877|876.7|877.4|877.3|876.7|876.4|21964
1611577540000|2021-01-25 12:25:40|877.1|876.5|876.7|876.3|877.1|876.6|876.4|876.1|4734
1611577550000|2021-01-25 12:25:50|876.8|876.2|876.5|876.1|876.8|876.2|876.5|876.1|600
1611577560000|2021-01-25 12:26:00|876.6|876.2|877.1|876.7|877.1|876.8|876.6|876.2|572
1611577570000|2021-01-25 12:26:10|877|876.6|877|876.7|877|876.7|876.9|876.6|0
1611577580000|2021-01-25 12:26:20|876.9|876.6|876.7|876.3|877.3|877|876.7|876.3|14242
1611577590000|2021-01-25 12:26:30|876.6|876.4|877|876.7|877|876.7|876.6|876.4|300
1611577600000|2021-01-25 12:26:40|876.9|876.6|876.7|876.2|876.9|876.6|876.7|876.2|977
1611577610000|2021-01-25 12:26:50|876.6|876.3|876.5|876.1|876.6|876.3|876.3|876|1065
1611577620000|2021-01-25 12:27:00|876.6|876.2|876.7|876.4|877|876.7|876.6|876.2|2190
1611577630000|2021-01-25 12:27:10|876.8|876.5|876.5|876.1|876.8|876.5|876.4|876.1|2152
1611577640000|2021-01-25 12:27:20|876.6|876.2|876.7|876.3|876.7|876.4|876.2|876|3446
1611577650000|2021-01-25 12:27:30|876.6|876.2|876.5|876.2|876.6|876.3|876.5|876.1|0
1611577660000|2021-01-25 12:27:40|876.6|876.1|877.1|876.6|877.1|876.8|876.6|876.1|5059
1611577670000|2021-01-25 12:27:50|877.2|876.7|877|876.8|877.3|876.8|877|876.7|0
1611577680000|2021-01-25 12:28:00|876.9|876.7|877|876.7|877.3|876.8|876.5|876.4|2281
1611577690000|2021-01-25 12:28:10|877.1|876.6|877.1|876.6|877.2|876.6|877.1|876.5|0
1611577700000|2021-01-25 12:28:20|877|876.5|876.7|876.4|877|876.5|876.7|876.3|1525
1611577710000|2021-01-25 12:28:30|876.8|876.5|877.1|876.6|877.3|876.8|876.8|876.5|0
1611577720000|2021-01-25 12:28:40|877|876.5|876.9|876.4|877|876.5|876.9|876.3|570
1611577730000|2021-01-25 12:28:50|876.8|876.3|876.9|876.4|876.9|876.4|876.7|876.3|0
1611577740000|2021-01-25 12:29:00|877||876.8||877||876.8||0
1611577750000|2021-01-25 12:29:10|876.9||876.8||876.9||876.8||0
1611577760000|2021-01-25 12:29:20|876.7|876.3|877|876.7|877.1|876.9|876.7|876.3|1608
1611577770000|2021-01-25 12:29:30|877.1|877|877.1|877|877.2|877|877|877|0
1611577780000|2021-01-25 12:29:40|877.2|877.1|877.1|876.8|877.4|877.1|877.1|876.7|935
1611577790000|2021-01-25 12:29:50|877.3|876.7|877.5|877.2|877.5|877.3|877.1|876.7|17631
1611577800000|2021-01-25 12:30:00|877.4|877|877.4|877|877.5|877|877.3|877|0
1611577810000|2021-01-25 12:30:10|877.3|876.8|876.2|876|877.3|877|876.2|876|10158
1611577820000|2021-01-25 12:30:20|876.1|875.8|876.1|875.7|876.5|876.1|876.1|875.6|1092
1611577830000|2021-01-25 12:30:30|876.2|875.6|876.4|875.9|876.4|875.9|876.1|875.5|591
1611577840000|2021-01-25 12:30:40|875.9|876|877.1|876.7|877.1|876.7|875.9|875.8|13980
1611577850000|2021-01-25 12:30:50|877.2|876.8|877.5|877.1|877.5|877.4|877.1|876.8|4862
1611577860000|2021-01-25 12:31:00|877.4|876.9|877.2|876.9|877.4|876.9|877.2|876.8|198
1611577870000|2021-01-25 12:31:10|876.8|876.8|877|876.6|877|876.8|876.3|876.1|7262
1611577880000|2021-01-25 12:31:20|877.1|876.7|877|876.8|877.1|876.8|877|876.7|0
1611577890000|2021-01-25 12:31:30|877.1|876.7|876.4|876.1|877.1|876.7|876.3|875.9|1516
1611577900000|2021-01-25 12:31:40|876.3|876|876.1|875.7|876.5|876.1|876|875.7|2625
1611577910000|2021-01-25 12:31:50|876|876|876|875.7|876.1|876|876|875.7|5000
1611577920000|2021-01-25 12:32:00|875.9|875.6|876.3|875.8|876.3|876|875.8|875.5|2080
1611577930000|2021-01-25 12:32:10|876.2|875.7|876.1|875.7|876.2|875.8|876.1|875.7|0
1611577940000|2021-01-25 12:32:20|876.2|875.8|875.8|875.7|876.5|876.3|875.8|875.6|18959
1611577950000|2021-01-25 12:32:30|875.9|875.8|876.4|876|876.4|876|875.9|875.8|885
1611577960000|2021-01-25 12:32:40|876.3|875.8|876.3|876|876.4|876|876.1|875.8|250
1611577970000|2021-01-25 12:32:50|876.4||876.3||876.4||876.3||0
1611577980000|2021-01-25 12:33:00|876.4|876.1|876.5|876.2|876.6|876.4|876.4|876.1|5320
1611577990000|2021-01-25 12:33:10|876.6|876.3|876.7|876.4|876.7|876.4|876.4|876.1|750
1611578000000|2021-01-25 12:33:20|876.4|876.2|875.9|875.6|876.5|876.3|875.6|875.3|9810
1611578010000|2021-01-25 12:33:30|875.8|875.5|875.8|875.5|876|875.7|875.3|875|6670
1611578020000|2021-01-25 12:33:40|875.9|875.4|875.7|875.2|876|875.7|875.5|875.2|4960
1611578030000|2021-01-25 12:33:50|875.8|875.3|875.7|875.4|875.9|875.7|875.7|875.3|0
1611578040000|2021-01-25 12:34:00|875.8|875.5|875.5|875.3|875.8|875.5|875.4|875.3|583
1611578050000|2021-01-25 12:34:10|875.4|875.1|875.7|875.3|875.7|875.4|875.3|875|2491
1611578060000|2021-01-25 12:34:20||875.2||875.2||875.3||875.2|0
1611578070000|2021-01-25 12:34:30|875.6|875.1|875.1|874.8|875.6|875.3|874.9|874.8|77911
1611578080000|2021-01-25 12:34:40|875.2|874.9|874.9|874.5|875.3|875.1|874.7|874.5|2568
1611578090000|2021-01-25 12:34:50|874.8|874.3|875|874.6|875.2|874.9|874.7|874.3|692
1611578100000|2021-01-25 12:35:00|875.1|874.5|875|874.6|875.1|874.6|875|874.4|0
1611578110000|2021-01-25 12:35:10|874.9|874.5|874.6|874.3|874.9|874.5|874.3|874.2|3128
1611578120000|2021-01-25 12:35:20||874.2||874.2||874.2||874.2|0
1611578130000|2021-01-25 12:35:30|874.5|874.1|874.3|874.1|874.5|874.2|873.9|873.7|8679
1611578140000|2021-01-25 12:35:40|874.4|874.2|874.4|874.1|874.5|874.2|874.4|873.9|264
1611578150000|2021-01-25 12:35:50|874.5|874.2|874.7|874.3|874.7|874.3|874.5|874.2|513
1611578160000|2021-01-25 12:36:00|874.8|874.4|874.8|874.4|874.8|874.5|874.8|874.4|0
1611578170000|2021-01-25 12:36:10|874.7|874.5|874.3|874.1|874.7|874.5|874.2|874|2748
1611578180000|2021-01-25 12:36:20|874.2|874|874|873.6|874.2|874.1|873.7|873.6|1674
1611578190000|2021-01-25 12:36:30|874.1|873.7|874.2|874|874.3|874.1|874.1|873.7|1125
1611578200000|2021-01-25 12:36:40|874.3|874.1|873.9|873.6|874.3|874.1|873.7|873.4|11356
1611578210000|2021-01-25 12:36:50|873.8|873.5|873.8|873.5|873.9|873.5|873.7|873.4|0
1611578220000|2021-01-25 12:37:00|873.9|873.4|874|873.6|874|873.6|873.6|873.2|1789
1611578230000|2021-01-25 12:37:10|874.1|873.7|874|873.6|874.3|874|873.8|873.6|2343
1611578240000|2021-01-25 12:37:20|874.1||874.2||874.2||874.1||0
1611578250000|2021-01-25 12:37:30|874.3|873.7|874|873.7|874.5|874.3|874|873.7|5665
1611578260000|2021-01-25 12:37:40|874.2|873.8|874.2|873.8|874.3|874|874.2|873.7|270
1611578270000|2021-01-25 12:37:50|874.3|874.2|874.6|874.2|874.7|874.4|874.3|873.9|15049
1611578280000|2021-01-25 12:38:00|874.5|874|875|874.6|875|874.7|874.5|874|7768
1611578290000|2021-01-25 12:38:10|875.1|874.2|875.3|875|875.4|875|874.6|874.2|22612
1611578300000|2021-01-25 12:38:20|875.5|875.4|874.8|874.5|875.6|875.4|874.7|874.5|15075
1611578310000|2021-01-25 12:38:30|874.9|874.6|874.8|874.5|875.1|874.8|874.8|874.5|926
1611578320000|2021-01-25 12:38:40|874.7|874.3|874.7|874.6|874.8|874.6|874.5|874.3|19001
1611578330000|2021-01-25 12:38:50|874.6|874.5|874.6|874|874.6|874.5|874.4|874|1606
1611578340000|2021-01-25 12:39:00|874.5|873.9|874.3|874|874.5|874.2|874.1|873.9|114
1611578350000|2021-01-25 12:39:10|874.4|873.9|874.7|874.2|874.7|874.2|874|873.7|1336
1611578360000|2021-01-25 12:39:20|874.6|874.3|874.7|874.4|874.7|874.4|874.6|874.3|0
1611578370000|2021-01-25 12:39:30|874.6|874.3|874.5|874|874.7|874.4|874.2|873.8|1350
1611578380000|2021-01-25 12:39:40|874.4|873.9|874.6|874.2|874.6|874.2|874.3|873.9|2389
1611578390000|2021-01-25 12:39:50||874.1||874.2||874.2||874.1|180
1611578400000|2021-01-25 12:40:00|874.7|874.3|874.8|874.5|874.9|874.6|874.6|874.3|480
1611578410000|2021-01-25 12:40:10|874.6|874.4|875|874.8|875.1|874.8|874.6|874.3|0
1611578420000|2021-01-25 12:40:20|874.9|874.6|874.4|874|875|874.6|874.3|874|4598
1611578430000|2021-01-25 12:40:30|874.3||874.3||874.3||874.3||0
1611578440000|2021-01-25 12:40:40|874.2|874.1|874.9|874.6|874.9|874.6|874.1|873.8|15764
1611578450000|2021-01-25 12:40:50|875|874.7|875.1|874.9|875.2|874.9|874.9|874.6|1756
1611578460000|2021-01-25 12:41:00|875|874.8|875.6|875.3|875.7|875.5|875|874.8|4617
1611578470000|2021-01-25 12:41:10|875.7|875.4|875.8|875.6|875.9|875.7|875.6|875.3|2090
1611578480000|2021-01-25 12:41:20|875.7|875.5|876|875.6|876.1|875.7|875.7|875.5|1965
1611578490000|2021-01-25 12:41:30|876.1|875.7|876.1|875.7|876.2|876.1|876|875.6|8456
1611578500000|2021-01-25 12:41:40|876.2|875.6|875.4|875|876.3|875.6|875.3|875|9889
1611578510000|2021-01-25 12:41:50|875.3|875.1|875.4|875.1|875.4|875.2|875.3|875|3174
1611578520000|2021-01-25 12:42:00|875.3|875|874.7|874.4|875.4|875.1|874.7|874.3|2085
1611578530000|2021-01-25 12:42:10|874.8|874.5|874.5|874.2|874.9|874.6|874.5|874.2|1125
1611578540000|2021-01-25 12:42:20|874.6|874.3|874.7|874.3|874.7|874.3|874.6|874.3|0
1611578550000|2021-01-25 12:42:30|874.8|874.4|874.6|874.3|874.8|874.6|874.4|874.2|3927
1611578560000|2021-01-25 12:42:40|874.5|874.2|874.5|874.2|874.6|874.3|874.5|874.2|200
1611578570000|2021-01-25 12:42:50|874.6|874.3|874.3|874.1|874.6|874.3|874.3|874.1|0
1611578580000|2021-01-25 12:43:00|874.4|874.2|874.5|874.3|874.6|874.4|874.4|874.2|860
1611578590000|2021-01-25 12:43:10|874.6|874.2|874.9|874.4|874.9|874.5|874.5|874.1|224
1611578600000|2021-01-25 12:43:20|874.8|874.3|874.7|874.2|874.8|874.3|874.7|874.2|0
1611578610000|2021-01-25 12:43:30||874.1||874.2||874.2||874.1|0
1611578620000|2021-01-25 12:43:40|874.8|874.3|875.1|874.6|875.1|874.8|874.7|874.3|0
1611578630000|2021-01-25 12:43:50|875.2||875.1||875.2||875.1||0
1611578640000|2021-01-25 12:44:00|875.2|874.7|875.3|875|875.4|875|875.2|874.7|0
1611578650000|2021-01-25 12:44:10|875.4|874.9|875.3|875|875.4|875.1|875.3|874.9|0
1611578660000|2021-01-25 12:44:20|875.4|875.1|875.4|875.1|875.5|875.2|875.3|875.1|0
1611578670000|2021-01-25 12:44:30|875.3|875|875.2|874.9|875.3|875|875.2|874.9|1255
1611578680000|2021-01-25 12:44:40|875.3|875|875.4|875|875.4|875|875.2|874.9|0
1611578690000|2021-01-25 12:44:50|875.3|874.9|874.8|874.4|875.3|874.9|874.8|874.4|600
1611578700000|2021-01-25 12:45:00|874.7|874.3|874.6|874.2|874.7|874.4|874.4|874.1|3094
1611578710000|2021-01-25 12:45:10|874.5|874.3|874.1|873.9|874.7|874.4|874.1|873.8|7327
1611578720000|2021-01-25 12:45:20|874.2|873.8|874.6|874.4|874.6|874.4|874.2|873.8|7611
1611578730000|2021-01-25 12:45:30|874.7|874.3|874.6|874.3|874.7|874.5|874.4|874.1|457
1611578740000|2021-01-25 12:45:40|874.7||874.7||874.8||874.6||0
1611578750000|2021-01-25 12:45:50|874.8|874.4|874.8|874.5|874.9|874.6|874.8|874.4|0
1611578760000|2021-01-25 12:46:00|874.9|874.6|875.2|874.8|875.2|874.8|874.9|874.6|1190
1611578770000|2021-01-25 12:46:10|875.1|874.7|874.6|874.3|875.1|874.7|874.5|874.2|1864
1611578780000|2021-01-25 12:46:20|874.5|874.2|874.4|874.1|874.5|874.2|874.3|874.1|0
1611578790000|2021-01-25 12:46:30|874.5|874.2|874.5|874.2|874.5|874.2|874.5|874.2|0
1611578800000|2021-01-25 12:46:40|874.4|874.1|874.4|874.1|874.4|874.1|874.3|874|700
1611578810000|2021-01-25 12:46:50|874.3|874|874.3|874.1|874.4|874.1|874.1|873.9|1421
1611578820000|2021-01-25 12:47:00|874.2|873.9|874.9|874.6|874.9|874.6|874|873.7|3896
1611578830000|2021-01-25 12:47:10|874.8|874.5|875.1|874.6|875.1|874.6|874.8|874.5|0
1611578840000|2021-01-25 12:47:20|875.2|874.7|875.3|874.8|875.3|874.8|875.2|874.7|0
1611578850000|2021-01-25 12:47:30|875.2||875.2||875.2||875.2||0
1611578860000|2021-01-25 12:47:40|875.3|874.9|875.6|875.3|875.6|875.3|875.1|874.9|1224
1611578870000|2021-01-25 12:47:50|875.5|875.4|875.7|875.4|875.7|875.5|875.5|875.3|2457
1611578880000|2021-01-25 12:48:00|875.8|875.5|876.6|876.2|876.6|876.4|875.8|875.5|9025
1611578890000|2021-01-25 12:48:10|876.5|876.4|875.9|875.7|876.7|876.4|875.8|875.5|31294
1611578900000|2021-01-25 12:48:20|876.1|875.8|876|875.6|876.2|875.9|875.7|875.5|3669
1611578910000|2021-01-25 12:48:30|875.9|875.5|875.9|875.4|876|875.5|875.9|875.4|0
1611578920000|2021-01-25 12:48:40|875.8|875.5|875.7|875.4|875.8|875.5|875.7|875.4|0
1611578930000|2021-01-25 12:48:50|875.6|875.5|875.8|875.5|875.8|875.5|875.5|875.5|0
1611578940000|2021-01-25 12:49:00|875.9|875.6|875.2|874.8|876|875.7|875|874.7|8729
1611578950000|2021-01-25 12:49:10|875.3|874.9|875.4|875.1|875.4|875.1|875.3|874.9|601
1611578960000|2021-01-25 12:49:20|875.3|875|875.2|874.9|875.3|875|875|874.8|2077
1611578970000|2021-01-25 12:49:30|875.3|875|875.5|875.3|875.7|875.4|875.3|875|22001
1611578980000|2021-01-25 12:49:40|||||||||195
1611578990000|2021-01-25 12:49:50|875.6|875.4|876.2|875.9|876.2|875.9|875.6|875.4|3463
1611579000000|2021-01-25 12:50:00|876.3|876|876.4|876|876.5|876.1|876|875.7|1704
1611579010000|2021-01-25 12:50:10|876.2|876.1|875.8|875.5|876.3|876.1|875.8|875.4|10919
1611579020000|2021-01-25 12:50:20|875.7|875.4|875.6|875.3|875.7|875.4|875.6|875.3|0
1611579030000|2021-01-25 12:50:30|875.5|875.2|874.8|874.4|875.5|875.2|874.5|874.3|9588
1611579040000|2021-01-25 12:50:40|874.7|874.3|875|874.6|875.1|874.6|874.6|874.3|0
1611579050000|2021-01-25 12:50:50|875.1|874.7|875|874.6|875.2|874.9|874.8|874.4|1867
1611579060000|2021-01-25 12:51:00|874.9|874.5|874.8|874.5|874.9|874.6|874.8|874.5|0
1611579070000|2021-01-25 12:51:10|874.7|874.4|874.8|874.4|874.8|874.4|874.5|874.3|2210
1611579080000|2021-01-25 12:51:20|874.7|874.3|873.9|873.6|874.7|874.3|873.8|873.6|7056
1611579090000|2021-01-25 12:51:30|874|873.7|873.2|872.8|874.1|873.7|872.9|872.6|17076
1611579100000|2021-01-25 12:51:40|873.1|872.6|872.8|872.4|873.2|872.9|872.5|872.2|22062
1611579110000|2021-01-25 12:51:50|872.9|872.5|873|872.5|873.1|872.6|872.9|872.5|0
1611579120000|2021-01-25 12:52:00|873.1|872.6|873|872.6|873.1|872.9|872.6|872.5|13107
1611579130000|2021-01-25 12:52:10|873.1|872.7|872.7|872.4|873.1|872.8|872.4|872.3|7731
1611579140000|2021-01-25 12:52:20|872.6|872.3|872.2|872.1|872.6|872.3|871.9|871.6|13827
1611579150000|2021-01-25 12:52:30|872.3|872|871.4|871|872.5|872.3|870.9|870.6|55564
1611579160000|2021-01-25 12:52:40|871.3|871.1|872|871.6|872|871.6|871.3|871|6010
1611579170000|2021-01-25 12:52:50|871.9|871.7|871.6|871.4|872|871.8|871.5|871.3|7178
1611579180000|2021-01-25 12:53:00|871.5|871.3|871.7|871.3|871.9|871.7|871|870.9|48839
1611579190000|2021-01-25 12:53:10|871.9|871.5|871.9|871.7|871.9|871.7|871.5|871.3|2529
1611579200000|2021-01-25 12:53:20|872|871.8|873.1|872.8|873.2|872.9|872|871.7|22767
1611579210000|2021-01-25 12:53:30|873|872.6|872|871.5|873|872.6|871.6|871.2|8567
1611579220000|2021-01-25 12:53:40|872.1|871.6|872|871.6|872.2|871.9|872|871.6|826
1611579230000|2021-01-25 12:53:50|871.9|871.7|872.2|871.7|872.2|871.8|871.8|871.6|500
1611579240000|2021-01-25 12:54:00|872.3|871.8|872.2|871.8|872.5|872.4|872.2|871.8|3074
1611579250000|2021-01-25 12:54:10|872.3|871.9|872.2|871.9|872.3|872|872.2|871.9|0
1611579260000|2021-01-25 12:54:20|872.1|871.8|872|871.5|872.1|871.8|872|871.4|1462
1611579270000|2021-01-25 12:54:30|872.1|871.6|872.3|872|872.3|872.1|872.1|871.6|926
1611579280000|2021-01-25 12:54:40|872.4|872.1|872|871.7|872.6|872.3|872|871.7|3089
1611579290000|2021-01-25 12:54:50|872.1|871.8|872.6|872.3|872.6|872.3|872.1|871.8|2719
1611579300000|2021-01-25 12:55:00|872.5|872.4|872.5|872.2|872.5|872.5|872.3|872|2389
1611579310000|2021-01-25 12:55:10|872.6|872.3|872.5|872.2|872.6|872.3|872.3|871.9|585
1611579320000|2021-01-25 12:55:20|872.6|872.3|872.1|871.7|872.6|872.5|872.1|871.7|4938
1611579330000|2021-01-25 12:55:30|872|871.6|871.7|871.2|872|871.6|871.5|871.1|2146
1611579340000|2021-01-25 12:55:40|871.8|871.3|871.7|871.2|872|871.6|871.5|871.2|0
1611579350000|2021-01-25 12:55:50|871.6|871.1|871.8|871.6|871.8|871.6|871.4|871.1|2580
1611579360000|2021-01-25 12:56:00|871.7|871.4|871.9|871.5|872.3|872.1|871.7|871.4|6504
1611579370000|2021-01-25 12:56:10|872|871.6|872.1|871.6|872.3|871.8|871.9|871.6|2181
1611579380000|2021-01-25 12:56:20|872|871.7|872.1|871.7|872.2|871.8|871.7|871.6|3335
1611579390000|2021-01-25 12:56:30|872.2|871.6|872|871.6|872.3|871.6|871.7|871.4|4760
1611579400000|2021-01-25 12:56:40|872.1|871.7|871.8|871.6|872.1|871.9|871.8|871.6|526
1611579410000|2021-01-25 12:56:50|871.7|871.5|871.7|871.3|871.7|871.5|871|870.8|8328
1611579420000|2021-01-25 12:57:00|871.6|871.4|872.6|872.3|872.6|872.3|871.6|871.4|3809
1611579430000|2021-01-25 12:57:10|872.5|872|872.6|872.3|872.6|872.4|872.1|872|41309
1611579440000|2021-01-25 12:57:20|872.5|872.4|872.5|872.1|872.6|872.4|872.3|872.1|8212
1611579450000|2021-01-25 12:57:30|872.4|872|872.4|872.1|872.5|872.1|872.2|872|2653
1611579460000|2021-01-25 12:57:40|872.6|872.2|872.6|872.4|872.6|872.4|872.6|872.2|2
1611579470000|2021-01-25 12:57:50|872.5|872.2|872.3|872.1|872.6|872.3|872.3|872.1|5771
1611579480000|2021-01-25 12:58:00|872.4|872.2|872.6|872.4|872.6|872.4|872.4|872.2|3662
1611579490000|2021-01-25 12:58:10|872.5|872.3|872.3|872.1|872.6|872.3|872.3|872.1|2699
1611579500000|2021-01-25 12:58:20|872.5|872.2|872.4|872.2|872.6|872.2|872.3|872.1|2840
1611579510000|2021-01-25 12:58:30|872.3|872.1|872.3|871.9|872.4|872.2|872|871.8|35266
1611579520000|2021-01-25 12:58:40|872.2|872|872.4|872.1|872.4|872.1|872.2|872|125
1611579530000|2021-01-25 12:58:50|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.2|0
1611579540000|2021-01-25 12:59:00||872.3||872.1||872.3||872|2754
1611579550000|2021-01-25 12:59:10|872.6|872.2|872.9|872.5|872.9|872.5|872.6|872.2|261
1611579560000|2021-01-25 12:59:20|872.8|872.4|872.5|872.1|872.8|872.4|872|871.8|18771
1611579570000|2021-01-25 12:59:30|872.7|872.2|873.6|873.3|873.7|873.3|872.7|872.2|16642
1611579580000|2021-01-25 12:59:40|873.7|873.4|873.8|873.5|873.8|873.5|873.7|873.4|0
1611579590000|2021-01-25 12:59:50|873.7|873.4|873|872.6|874|873.7|872.9|872.6|9556
1611579600000|2021-01-25 13:00:00|872.9|872.7|872.4|872|873.1|872.8|872.4|871.9|2906
1611579610000|2021-01-25 13:00:10|872.7|872.6|872.4|872|872.7|872.6|872.2|871.9|22461
1611579620000|2021-01-25 13:00:20|872.5|871.8|872.7|872.3|872.7|872.5|871.9|871.8|15450
1611579630000|2021-01-25 13:00:30|872.8|872.4|871.8|871.6|873|872.8|871.7|871.5|32918
1611579640000|2021-01-25 13:00:40|871.9|871.5|872.3|872|872.4|872.2|871.9|871.5|7110
1611579650000|2021-01-25 13:00:50|872.4|872.1|872.8|872.4|872.8|872.5|872.4|872.1|941
1611579660000|2021-01-25 13:01:00|872.9|872.5|873.1|872.8|873.3|872.9|872.8|872.5|2675
1611579670000|2021-01-25 13:01:10|873|872.7|873.5|873.2|873.5|873.2|873|872.7|1620
1611579680000|2021-01-25 13:01:20|873.6|873.3|873.6|873.4|873.6|873.4|873.5|873.1|0
1611579690000|2021-01-25 13:01:30|873.5|873.3|873.4|873|873.5|873.3|873.3|873|1000
1611579700000|2021-01-25 13:01:40|873|872.8|873.1|872.8|873.1|872.8|872.5|872.2|26261
1611579710000|2021-01-25 13:01:50|873|872.7|872.9|872.6|873.1|872.9|872.8|872.5|0
1611579720000|2021-01-25 13:02:00|873|872.7|873.3|873.1|873.4|873.2|872.9|872.7|11579
1611579730000|2021-01-25 13:02:10|873.5|873|873.3|873.1|873.5|873.1|873.2|872.9|1173
1611579740000|2021-01-25 13:02:20|873.5|873.2|872.8|872.4|873.6|873.3|872.7|872.4|2334
1611579750000|2021-01-25 13:02:30|872.9|872.5|872.7|872.4|872.9|872.6|872.7|872.3|0
1611579760000|2021-01-25 13:02:40|872.6|872.2|872.3|872|872.7|872.4|872.2|871.9|4046
1611579770000|2021-01-25 13:02:50|872.4|871.9|872.1|871.8|872.4|871.9|872.1|871.8|600
1611579780000|2021-01-25 13:03:00|872.2|871.9|872.7|872.3|872.8|872.6|872.2|871.9|28202
1611579790000|2021-01-25 13:03:10|872.5|872.2|872.2|871.8|872.5|872.2|872.2|871.8|1205
1611579800000|2021-01-25 13:03:20||871.9||871.9||871.9||871.8|0
1611579810000|2021-01-25 13:03:30|872.1|871.8|872.2|872.1|872.2|872.1|872|871.8|4278
1611579820000|2021-01-25 13:03:40|872.4|872|872.5|872.3|872.5|872.4|872.3|872|5316
1611579830000|2021-01-25 13:03:50|872.6|872.1|872.6|872.3|872.6|872.3|872.4|872.1|3482
1611579840000|2021-01-25 13:04:00|872.5|872.2|872.2|871.9|872.6|872.3|871.8|871.7|13059
1611579850000|2021-01-25 13:04:10|872.3|871.8|872.1|871.8|872.3|871.8|872|871.7|0
1611579860000|2021-01-25 13:04:20|872|871.7|871.2|870.9|872|871.7|871.1|870.8|24228
1611579870000|2021-01-25 13:04:30|871.4|871|871.7|871.4|871.7|871.4|871.4|871|2041
1611579880000|2021-01-25 13:04:40|871.6|871.5|871.7|871.5|871.7|871.5|871.6|871.5|0
1611579890000|2021-01-25 13:04:50|871.5|871.2|871.3|871.1|871.5|871.3|871|870.8|27817
1611579900000|2021-01-25 13:05:00|871.2|871.2|871.3|871.1|871.6|871.2|871.2|871.1|4056
1611579910000|2021-01-25 13:05:10|871.2|870.9|871|870.7|871.3|870.9|870.9|870.7|5795
1611579920000|2021-01-25 13:05:20|870.9|870.5|870.9|870.5|871|870.6|870.7|870.4|123
1611579940000|2021-01-25 13:05:40|870.8|870.6|870.9|870.5|870.9|870.8|870.8|870.5|1954
1611579950000|2021-01-25 13:05:50|870.8|870.4|870.4|870.2|870.8|870.4|870.4|870.1|3810
1611579960000|2021-01-25 13:06:00|870.3|870.1|869.8|869.6|870.4|870.2|869.6|869.3|56683
1611579970000|2021-01-25 13:06:10|869.9|869.5|869.6|869.3|869.9|869.5|869.4|869.2|3717
1611579980000|2021-01-25 13:06:20|869.5|869.2|869|868.6|869.5|869.3|869|868.6|11837
1611579990000|2021-01-25 13:06:30|868.9|868.5|869|868.5|869.2|869|868.8|868.5|13589
1611580000000|2021-01-25 13:06:40|868.8|868.4|868.6|868.4|868.8|868.5|868.3|868.1|8686
1611580010000|2021-01-25 13:06:50|868.5|868.3|868.6|868.3|868.6|868.3|868.5|868.2|942
1611580020000|2021-01-25 13:07:00|868.5|868.2|869.3|869|869.5|869.1|868.5|868.2|21555
1611580030000|2021-01-25 13:07:10|869.4|868.9|869.6|869.3|869.6|869.4|869.3|868.9|4474
1611580040000|2021-01-25 13:07:20|869.5|868.9|870.2|869.9|870.3|869.9|869.2|868.8|23484
1611580050000|2021-01-25 13:07:30|870.3|869.8|870.3|869.9|870.6|870.3|870.3|869.8|7778
1611580060000|2021-01-25 13:07:40|870.2|869.8|870.3|869.9|870.4|869.9|870.1|869.8|0
1611580070000|2021-01-25 13:07:50|870.2|869.8|871.2|870.9|871.3|870.9|870|869.7|3491
1611580080000|2021-01-25 13:08:00|871.1|870.8|871.3|871.1|871.6|871.2|870.9|870.8|7547
1611580090000|2021-01-25 13:08:10|871.4|871.2|871.6|871.1|871.6|871.3|871.4|871.1|385
1611580100000|2021-01-25 13:08:20|871.5|871.2|871.2|871|871.5|871.3|871.2|871|3821
1611580110000|2021-01-25 13:08:30|871.3|871.1|870.9|870.5|871.3|871.1|870.9|870.5|10016
1611580120000|2021-01-25 13:08:40|871|870.6|871.2|870.7|871.4|871.1|870.8|870.4|12537
1611580130000|2021-01-25 13:08:50|871.4|870.8|871.5|871.1|871.6|871.3|871.4|870.8|1242
1611580140000|2021-01-25 13:09:00|871.4|871|870.8|870.5|871.4|871|870.8|870.5|4411
1611580150000|2021-01-25 13:09:10|870.7|870.4|870.6|870.1|870.8|870.6|870.5|870.1|5373
1611580160000|2021-01-25 13:09:20|870.5|870.2|870.5|870.1|870.5|870.2|870.2|869.8|7119
1611580170000|2021-01-25 13:09:30|870.4|870|870.1|869.8|870.5|870|870.1|869.8|600
1611580180000|2021-01-25 13:09:40|870|869.9|870.1|869.8|870.1|869.9|870|869.7|0
1611580200000|2021-01-25 13:10:00|870.4|870.3|870.6|870.2|870.6|870.3|870.2|869.8|9930
1611580220000|2021-01-25 13:10:20|870.5|870.3|870.4|870|870.9|870.5|870.4|870|1463
1611580230000|2021-01-25 13:10:30|870.3|869.8|870.2|869.8|870.3|869.8|870.2|869.7|600
1611580250000|2021-01-25 13:10:50|870.3|869.9|871|870.6|871|870.6|870.3|869.9|2670
1611580260000|2021-01-25 13:11:00|870.9|870.7|870.7|870.5|871|870.8|870.6|870.4|3136
1611580270000|2021-01-25 13:11:10|870.8|870.4|870.4|870|870.9|870.4|870.3|869.9|0
1611580280000|2021-01-25 13:11:20|870.5|870.1|870.7|870.4|870.7|870.4|870.5|870.1|900
1611580290000|2021-01-25 13:11:30|870.8||870.8||870.8||870.8||0
1611580300000|2021-01-25 13:11:40|870.7|870.5|870.8|870.4|871|870.6|870.7|870.4|2388
1611580310000|2021-01-25 13:11:50|870.9|870.3|870.4|870|870.9|870.3|870.3|870|0
1611580320000|2021-01-25 13:12:00|870.3|870.1|870.6|870.4|870.6|870.5|870.3|870.1|601
1611580330000|2021-01-25 13:12:10|870.5|870.3|870.5|870.3|870.6|870.5|870.4|870.2|8900
1611580340000|2021-01-25 13:12:20|870.4|870.2|870.5|870.3|870.6|870.4|870.2|869.9|3145
1611580350000|2021-01-25 13:12:30|870.4|870.2|870.4|870.2|870.5|870.3|870.4|870|0
1611580360000|2021-01-25 13:12:40|870.5|870|870.2|869.8|870.5|870.2|870.2|869.8|623
1611580370000|2021-01-25 13:12:50|870.1|869.7|869.8|869.3|870.1|869.9|869.6|869.2|7659
1611580390000|2021-01-25 13:13:10|869.9|869.4|870|869.7|870.2|869.9|869.8|869.4|0
1611580400000|2021-01-25 13:13:20|870.1|869.6|869.7|869.5|870.1|869.7|869.6|869.4|3693
1611580410000|2021-01-25 13:13:30|869.6|869.4|869.6|869.3|869.7|869.4|869.6|869.2|0
1611580420000|2021-01-25 13:13:40||869.4||869.4||869.4||869.4|0
1611580430000|2021-01-25 13:13:50|869.7|869.3|870|869.8|870|869.8|869.7|869.3|3218
1611580440000|2021-01-25 13:14:00|869.9|869.7|870.3|869.9|870.4|870|869.8|869.6|2842
1611580450000|2021-01-25 13:14:10|870.2|870|870.4|870.1|870.6|870.1|870.2|870|490
1611580460000|2021-01-25 13:14:20|870.2|870.2|871|870.8|871|870.8|870.2|870.1|7590
1611580470000|2021-01-25 13:14:30|871.1|870.9|871.1|870.8|871.2|871|870.6|870.4|12712
1611580480000|2021-01-25 13:14:40|871|870.7|870.9|870.6|871.1|871|870.8|870.5|5663
1611580490000|2021-01-25 13:14:50|870.8|870.5|870.7|870.3|870.8|870.5|870.3|870.1|1074
1611580500000|2021-01-25 13:15:00|870.8|870.4|870.3|870|870.8|870.5|870.2|869.9|307
1611580510000|2021-01-25 13:15:10|870.4|870.1|870.9|870.5|870.9|870.6|870.3|870|5571
1611580520000|2021-01-25 13:15:20|871|870.6|871.7|871.4|871.9|871.5|871|870.6|8028
1611580530000|2021-01-25 13:15:30|871.8|871.3|871.9|871.5|872.1|871.5|871.6|871.2|0
1611580540000|2021-01-25 13:15:40|872|871.4|872|871.7|872|871.7|871.4|871.2|11818
1611580550000|2021-01-25 13:15:50|871.9|871.6|871.5|871.1|871.9|871.7|871.5|871|21714
1611580560000|2021-01-25 13:16:00|871.4|871|871.1|870.7|871.4|871|870.7|870.5|3106
1611580570000|2021-01-25 13:16:10|871.2|871.2|871.4|871.2|871.4|871.2|871.1|870.8|7421
1611580580000|2021-01-25 13:16:20|871.3|871.1|871.3|870.9|871.3|871.1|871.1|870.8|3366
1611580590000|2021-01-25 13:16:30|871.4|871.3|871.7|871.4|871.8|871.5|871.3|870.9|12300
1611580600000|2021-01-25 13:16:40|871.6|871.3|871.5|871.3|871.6|871.3|871.4|871.3|2800
1611580610000|2021-01-25 13:16:50|871.4|871.2|871.3|870.9|871.4|871.2|871.1|870.8|5600
1611580620000|2021-01-25 13:17:00|871.2|871|870.7|870.3|871.2|871|870.5|870.2|1450
1611580630000|2021-01-25 13:17:10|870.6|870.2|870.5|870.1|870.6|870.3|870.5|870.1|0
1611580640000|2021-01-25 13:17:20|870.4|870|870.3|870|870.4|870.1|870.3|870|0
1611580660000|2021-01-25 13:17:40|870.4|870.1|870|869.8|870.5|870.2|869.7|869.4|15213
1611580670000|2021-01-25 13:17:50|869.9|869.7|870|869.8|870|869.9|869.9|869.7|652
1611580680000|2021-01-25 13:18:00|869.9|869.7|869.9|869.6|870|869.9|869.7|869.6|5612
1611580690000|2021-01-25 13:18:10|869.8|869.7|869.9|869.6|870.1|869.8|869.8|869.6|2663
1611580700000|2021-01-25 13:18:20|869.8|869.4|869.7|869.3|869.8|869.6|869.6|869.2|128
1611580710000|2021-01-25 13:18:30|869.8|869.4|869.9|869.6|870.1|869.7|869.8|869.4|1451
1611580720000|2021-01-25 13:18:40|870|869.7|870.2|869.9|870.2|869.9|869.9|869.6|5927
1611580730000|2021-01-25 13:18:50|870.3|870.2|870.3|870.1|870.5|870.2|870.3|870.1|700
1611580740000|2021-01-25 13:19:00|870.2|870|870.3|869.9|870.3|870|869.9|869.6|1496
1611580750000|2021-01-25 13:19:10|870.2||870.2||870.3||870.2||0
1611580760000|2021-01-25 13:19:20|870.3|870|870.5|870.1|870.5|870.1|870.3|870|0
1611580770000|2021-01-25 13:19:30|870.4|870|870.4|870.1|870.4|870.1|870.2|870|0
1611580780000|2021-01-25 13:19:40|870.3|870|870.2|869.9|870.3|870|870.2|869.9|0
1611580790000|2021-01-25 13:19:50|870.3|870|870|869.7|870.4|870.2|869.8|869.6|7290
1611580800000|2021-01-25 13:20:00|869.9|869.6|870|869.6|870|869.7|869.7|869.5|4040
1611580810000|2021-01-25 13:20:10|869.5|869.5|869.6|869.3|869.8|869.5|869.5|869.3|1454
1611580820000|2021-01-25 13:20:20|869.7|869.4|869.7|869.3|869.8|869.7|869.7|869.3|1640
1611580830000|2021-01-25 13:20:30|869.6|869.4|869.5|869.3|869.7|869.4|869.4|869.3|1274
1611580840000|2021-01-25 13:20:40|869.6|869.4|870|869.7|870.2|869.9|869.6|869.4|20451
1611580850000|2021-01-25 13:20:50|870.1|869.8|870.2|870|870.5|870.2|870|869.8|1927
1611580860000|2021-01-25 13:21:00|870.1|869.8|870.6|870.3|870.7|870.6|870|869.8|12222
1611580870000|2021-01-25 13:21:10|870.5|870.2|869.9|869.5|870.5|870.2|869.9|869.5|8124
1611580880000|2021-01-25 13:21:20|869.8|869.4|869.9|869.6|869.9|869.6|869.6|869.3|869
1611580890000|2021-01-25 13:21:30|870|869.7|869.9|869.7|870|869.8|869.9|869.7|327
1611580900000|2021-01-25 13:21:40|869.8|869.5|869.4|869.1|869.8|869.5|869.1|868.9|26604
1611580910000|2021-01-25 13:21:50|869.3|869|869.6|869.3|869.7|869.4|869.3|869|2306
1611580920000|2021-01-25 13:22:00|869.5|869.2|869.2|868.9|869.6|869.2|869.2|868.9|3774
1611580930000|2021-01-25 13:22:10|868.9|868.6|869.2|868.9|869.3|869|868.5|868.3|29188
1611580940000|2021-01-25 13:22:20|869.1|868.8|869|868.4|869.1|868.8|869|868.4|600
1611580950000|2021-01-25 13:22:30|868.9|868.3|868.6|868.2|868.9|868.3|868.4|868|1054
1611580960000|2021-01-25 13:22:40|868.5|868.1|868.4|868|868.5|868.1|868.4|868|1126
1611580970000|2021-01-25 13:22:50|868.3|868.1|867.5|867.2|868.3|868.1|867.5|867.1|11975
1611580980000|2021-01-25 13:23:00|867.2|867.1|867.8|867.2|867.8|867.5|867.2|867|3508
1611580990000|2021-01-25 13:23:10|867.7|867.3|867.6|867|867.7|867.3|867.6|867|0
1611581000000|2021-01-25 13:23:20|867.5|866.9|867.2|866.8|867.5|866.9|867.2|866.8|287
1611581010000|2021-01-25 13:23:30||866.7||866.6||866.7||866.6|0
1611581020000|2021-01-25 13:23:40|867.1|866.8|867.3|867|867.3|867.2|867.1|866.6|5100
1611581030000|2021-01-25 13:23:50|867.5|867.1|867.6|867.3|867.7|867.6|867.4|867.1|4753
1611581040000|2021-01-25 13:24:00|867.7|867.2|868.3|868.1|868.3|868.1|867.7|867.1|1714
1611581050000|2021-01-25 13:24:10|868.4|868.2|869.2|868.8|869.3|868.9|868.4|868.2|2134
1611581060000|2021-01-25 13:24:20|869.3|868.9|868.7|868.3|869.5|869|868.7|868.3|3894
1611581070000|2021-01-25 13:24:30|868.6|868.2|868.2|867.8|868.6|868.2|868.2|867.7|2012
1611581080000|2021-01-25 13:24:40|868.3|867.9|868.8|868.5|868.9|868.5|868.3|867.9|4604
1611581090000|2021-01-25 13:24:50|869|868.4|869|868.4|869|868.7|868.8|868.3|1507
1611581100000|2021-01-25 13:25:00|869.1|868.5|869.2|868.8|869.2|868.8|869.1|868.5|0
1611581110000|2021-01-25 13:25:10|869|868.9|869.6|869.3|869.6|869.3|869|868.6|6862
1611581120000|2021-01-25 13:25:20|869.5|869.2|869.2|869|869.5|869.2|869.2|869|2003
1611581130000|2021-01-25 13:25:30|869.1|868.8|868.5|868.2|869.1|868.8|868.5|868.2|481
1611581140000|2021-01-25 13:25:40|868.6|868.1|868.6|868.2|868.6|868.2|868.5|868|0
1611581150000|2021-01-25 13:25:50|868.5||868.7||868.7||868.5||500
1611581160000|2021-01-25 13:26:00|868.9|868.3|868.8|868.4|868.9|868.6|868.5|868.3|3454
1611581170000|2021-01-25 13:26:10|868.9|868.8|869.1|868.8|869.2|868.8|868.9|868.6|30
1611581180000|2021-01-25 13:26:20|869|868.7|868.9|868.3|869|868.7|868.9|868.3|500
1611581190000|2021-01-25 13:26:30|868.8|868.4|868.3|867.8|868.8|868.4|868.1|867.8|575
1611581210000|2021-01-25 13:26:50|868.4|867.9|868.7|868.3|868.8|868.4|868.4|867.9|4309
1611581220000|2021-01-25 13:27:00|868.6|868.4|868.7|868.3|868.7|868.4|868.5|868.1|1933
1611581230000|2021-01-25 13:27:10|868.6|868.2|868.5|868.1|868.6|868.2|868.5|868.1|0
1611581240000|2021-01-25 13:27:20|868.4|867.9|867.3|867|868.4|867.9|867.3|866.9|7560
1611581250000|2021-01-25 13:27:30|867.2|866.9|867|866.8|867.4|867.1|866.6|866.4|19627
1611581260000|2021-01-25 13:27:40|867.1|866.9|866.9|866.6|867.1|866.9|866.5|866.4|6758
1611581270000|2021-01-25 13:27:50|866.8|866.5|866.8|866.4|866.9|866.5|866.8|866.4|240
1611581280000|2021-01-25 13:28:00|866.7|866.3|866.1|865.9|866.7|866.3|866.1|865.9|1453
1611581290000|2021-01-25 13:28:10|866.2|865.8|866.3|866.1|866.3|866.1|866.2|865.8|1674
1611581300000|2021-01-25 13:28:20|866.4|866.2|867.9|867.5|868|867.6|866.4|866.2|13104
1611581310000|2021-01-25 13:28:30|867.8|867.4|867.7|867.1|867.8|867.6|867.7|867.1|1035
1611581320000|2021-01-25 13:28:40|867.6|867.2|867.7|867.2|867.7|867.4|867.3|867|3213
1611581330000|2021-01-25 13:28:50|867.6|867.1|867.3|866.7|867.6|867.2|867.3|866.7|0
1611581340000|2021-01-25 13:29:00|867.2|866.8|867.5|867|867.5|867|867.2|866.8|1700
1611581350000|2021-01-25 13:29:10|867.4|866.9|866.8|866.5|867.4|866.9|866.6|866.4|7623
1611581360000|2021-01-25 13:29:20|866.7|866.6|866.8|866.6|866.8|866.6|866.7|866.5|0
1611581370000|2021-01-25 13:29:30||866.5||866.6||866.6||866.5|0
1611581380000|2021-01-25 13:29:40|866.9|866.7|866.5|866.2|867.1|866.7|866.5|866.1|1527
1611581390000|2021-01-25 13:29:50|866.4|866.1|866.3|865.9|866.4|866.1|866|865.7|1860
1611581400000|2021-01-25 13:30:00|866.2|865.8|866.3|865.9|866.4|866|865.7|865.5|2084
1611581410000|2021-01-25 13:30:10|866.4|866.1|866.3|865.8|866.4|866.1|866.1|865.5|2021
1611581420000|2021-01-25 13:30:20|866.5|865.9|866.9|866.5|866.9|866.5|866.5|865.8|279
1611581430000|2021-01-25 13:30:30|866.8|866.4|866.3|866|866.8|866.4|866.3|866|1644
1611581440000|2021-01-25 13:30:40|866.2|865.9|866.1|865.8|866.2|865.9|865.9|865.7|2533
1611581450000|2021-01-25 13:30:50|866|865.7|866.7|866.2|866.7|866.2|865.9|865.4|2751
1611581460000|2021-01-25 13:31:00|866.6|866.1|865.8|865.4|866.6|866.1|865.8|865.4|510
1611581470000|2021-01-25 13:31:10|865.7|865.5|866.1|865.6|866.2|865.6|865.7|865.5|590
1611581480000|2021-01-25 13:31:20|866.2|865.7|866|865.7|866.2|865.8|865.9|865.5|2005
1611581490000|2021-01-25 13:31:30|865.9|865.6|865.7|865.2|866|865.6|865.7|865.2|600
1611581500000|2021-01-25 13:31:40|865.9|865.3|866|865.5|866.1|865.7|865.9|865.3|500
1611581510000|2021-01-25 13:31:50||865.4||865.5||865.5||865.4|0
1611581520000|2021-01-25 13:32:00|866.1|865.6|867.1|866.5|867.1|866.5|866.1|865.6|6557
1611581530000|2021-01-25 13:32:10||866.6||866.6||866.7||866.6|0
1611581540000|2021-01-25 13:32:20|867|866.5|866.6|866.4|867|866.6|866.5|866.3|2973
1611581550000|2021-01-25 13:32:30|866.5|866.3|866.5|866.1|866.5|866.3|866.3|866|4694
1611581560000|2021-01-25 13:32:40|866.4|866|866.1|865.6|866.6|866.1|865.9|865.6|36907
1611581570000|2021-01-25 13:32:50|866|865.5|866.2|865.8|866.3|865.8|865.8|865.4|941
1611581580000|2021-01-25 13:33:00|866.1|865.7|866.4|865.9|866.4|865.9|866.1|865.6|589
1611581590000|2021-01-25 13:33:10|866.3|865.8|866.1|865.8|866.5|865.9|865.9|865.7|1922
1611581600000|2021-01-25 13:33:20|866|865.9|866.9|866.6|866.9|866.6|866|865.6|30605
1611581610000|2021-01-25 13:33:30|866.8|866.5|866.1|865.7|866.8|866.5|865.7|865.3|3648
1611581620000|2021-01-25 13:33:40||865.6||865.5||865.6||865.5|0
1611581630000|2021-01-25 13:33:50|866|865.6|866.3|865.9|866.4|866|865.8|865.6|6467
1611581640000|2021-01-25 13:34:00|866.4|866|866.1|865.7|866.4|866.1|866|865.5|545
1611581650000|2021-01-25 13:34:10|866.3|865.8|865.7|865.4|866.4|865.9|865.3|865.2|23230
1611581660000|2021-01-25 13:34:20|865.6|865.2|865.5|865.2|865.6|865.3|865.2|865|2009
1611581670000|2021-01-25 13:34:30|865.4||865.4||865.4||865.4||0
1611581680000|2021-01-25 13:34:40|865.3|865.1|865.9|865.4|865.9|865.6|865.2|865|6041
1611581690000|2021-01-25 13:34:50|865.8|865.5|865.5|865|865.8|865.5|865.5|865|265
1611581700000|2021-01-25 13:35:00|865.4|865.1|865.3|865|865.4|865.1|865.3|865|600
1611581710000|2021-01-25 13:35:10|865.2|864.9|865.3|865|865.3|865.1|865.1|864.8|14267
1611581720000|2021-01-25 13:35:20|865.5|865.1|865.2|864.8|865.5|865.2|865.1|864.7|841
1611581730000|2021-01-25 13:35:30|865.4|864.9|865.3|864.8|865.4|865|865.3|864.8|152
1611581740000|2021-01-25 13:35:40||864.9||864.8||864.9||864.8|0
1611581750000|2021-01-25 13:35:50|865.2|864.9|865.4|865.1|865.4|865.1|865.1|864.8|1064
1611581760000|2021-01-25 13:36:00|865.3|865|865.4|865|865.7|865.3|865.3|865|2672
1611581770000|2021-01-25 13:36:10|865.5|865.1|866.6|866.3|866.7|866.4|865.5|865.1|15975
1611581780000|2021-01-25 13:36:20|866.5|866.2|867.1|866.7|867.1|866.8|866.5|865.9|1200
1611581790000|2021-01-25 13:36:30|867|866.6|866.7|866.3|867|866.6|866.5|866|1966
1611581800000|2021-01-25 13:36:40|866.6|866.2|866.4|865.8|866.6|866.3|866.4|865.8|405
1611581810000|2021-01-25 13:36:50|866.3|865.7|866.1|865.6|866.3|865.8|865.9|865.6|1620
1611581820000|2021-01-25 13:37:00|866.2|865.7|866.5|866.2|866.5|866.2|866.2|865.7|1940
1611581830000|2021-01-25 13:37:10|866.4|866.1|867.1|866.6|867.1|866.6|866.4|866|2666
1611581840000|2021-01-25 13:37:20|867.2|866.7|866.8|866.4|867.5|867|866.8|866.3|1207
1611581850000|2021-01-25 13:37:30|866.7|866.3|866.5|866|866.7|866.4|866.3|865.9|3094
1611581860000|2021-01-25 13:37:40|866.4|865.9|866.5|866.2|866.9|866.5|866.3|865.8|820
1611581870000|2021-01-25 13:37:50|866.4|866.1|866.4|866|866.4|866.2|866.4|865.9|0
1611581880000|2021-01-25 13:38:00|866.5|865.9|866.2|865.6|866.5|865.9|866.2|865.6|0
1611581900000|2021-01-25 13:38:20|866.1|865.5|866|865.6|866.1|865.6|866|865.5|500
1611581910000|2021-01-25 13:38:30||865.5||865.5||865.6||865.5|0
1611581920000|2021-01-25 13:38:40|866.1|865.6|866.2|865.6|866.2|865.8|866.1|865.6|554
1611581930000|2021-01-25 13:38:50|866.4|865.8|866.2|866|866.4|866.1|866.2|865.8|6600
1611581940000|2021-01-25 13:39:00|866.1|865.9|866.3|866|866.3|866|866.1|865.7|1120
1611581950000|2021-01-25 13:39:10|866.5|866.1|866.9|866.4|866.9|866.4|866.5|866.1|2425
1611581960000|2021-01-25 13:39:20|866.8|866.3|866.8|866.3|866.9|866.4|866.8|866.3|0
1611581970000|2021-01-25 13:39:30|866.7|866.4|866.4|866.1|866.7|866.4|866.3|866|2161
1611581980000|2021-01-25 13:39:40|866.6|866.2|865.6|865.3|866.9|866.5|865.6|865.3|7649
1611581990000|2021-01-25 13:39:50|865.7|865.4|865.7|865.2|865.7|865.4|865.6|865.1|0
1611582000000|2021-01-25 13:40:00|865.6|865.1|865.5|865.2|865.7|865.3|865.5|865|1173
1611582010000|2021-01-25 13:40:10|865.4|865.3|865.6|865.3|865.7|865.3|865.4|865.2|0
1611582020000|2021-01-25 13:40:20|865.5|865.2|865.7|865.4|865.7|865.5|865.5|865.2|9
1611582030000|2021-01-25 13:40:30|865.6|865.3|865.5|865.3|865.9|865.6|865.2|865|21794
1611582040000|2021-01-25 13:40:40|865.6|865.4|865.8|865.3|866|865.6|865.6|865.3|1743
1611582050000|2021-01-25 13:40:50|865.7|865.2|865.4|865|865.7|865.2|865.4|865|5593
1611582060000|2021-01-25 13:41:00|865.3|864.9|866|865.6|866.1|865.6|865.2|864.7|1573
1611582070000|2021-01-25 13:41:10|866.1|865.5|866.2|865.7|866.2|865.8|866.1|865.5|0
1611582080000|2021-01-25 13:41:20|866.3|865.6|866.2|865.8|866.4|866|865.8|865.2|7082
1611582090000|2021-01-25 13:41:30|866.4|865.9|866.4|866|866.7|866.2|866.4|865.9|9555
1611582100000|2021-01-25 13:41:40|866.6|866.1|866.6|866.2|866.8|866.2|866.6|866.1|171
1611582110000|2021-01-25 13:41:50|866.7|866.3|867.2|866.8|867.3|866.8|866.7|866.3|597
1611582120000|2021-01-25 13:42:00|867.1|866.7|867.2|867|867.3|867|867|866.6|12181
1611582130000|2021-01-25 13:42:10||866.9||866.7||866.9||866.7|0
1611582140000|2021-01-25 13:42:20|867.3|866.6|867.2|866.7|867.4|866.7|867.2|866.6|1000
1611582150000|2021-01-25 13:42:30|867.1|866.8|867|866.6|867.1|867|867|866.6|11831
1611582160000|2021-01-25 13:42:40|867.1|866.5|867.1|866.7|867.1|866.7|867.1|866.5|0
1611582170000|2021-01-25 13:42:50|867|866.8|867|866.6|867.1|866.9|867|866.6|1321
1611582180000|2021-01-25 13:43:00|867.1|866.7|867.5|867.1|867.6|867.1|867.1|866.7|464
1611582190000|2021-01-25 13:43:10||867||867||867||866.9|0
1611582200000|2021-01-25 13:43:20||866.9||867||867||866.9|0
1611582210000|2021-01-25 13:43:30|867.4|866.8|867.2|866.9|867.4|866.9|867.1|866.8|1660
1611582220000|2021-01-25 13:43:40|867.1|866.8|867.1|866.8|867.1|866.8|867.1|866.8|1689
1611582230000|2021-01-25 13:43:50|867|866.9|867.1|866.8|867.1|866.9|867|866.7|1481
1611582240000|2021-01-25 13:44:00|867.2|866.9|867.8|867.4|867.9|867.4|867.2|866.9|141
1611582250000|2021-01-25 13:44:10|867.7|867.2|867.6|867.2|867.7|867.2|867.4|867.1|3150
1611582260000|2021-01-25 13:44:20|867.7|867.3|868.1|867.8|868.2|867.8|867.7|867.3|675
1611582270000|2021-01-25 13:44:30|868.2|867.9|868.4|868|868.5|868.1|868.2|867.8|326
1611582280000|2021-01-25 13:44:40|868|867.9|868.4|867.9|868.5|868.1|868|867.8|9641
1611582290000|2021-01-25 13:44:50|868.5|868|868.7|868.3|868.8|868.3|868.5|868|500
1611582300000|2021-01-25 13:45:00|868.6|868.2|868.5|868.2|868.6|868.2|868.5|868.2|235
1611582310000|2021-01-25 13:45:10|868.4|868|868.1|867.7|868.4|868.1|868.1|867.7|1625
1611582320000|2021-01-25 13:45:20|||||||||425
1611582330000|2021-01-25 13:45:30|867.9|867.8|868.1|867.8|868.1|867.8|867.9|867.7|604
1611582340000|2021-01-25 13:45:40|868|867.7|868.1|867.7|868.1|867.8|868|867.7|0
1611582350000|2021-01-25 13:45:50|868.3|867.8|868.3|868|868.3|868|868.3|867.8|207
1611582360000|2021-01-25 13:46:00|868.5|868.1|868.8|868.4|868.8|868.4|868.5|868.1|32
1611582370000|2021-01-25 13:46:10|868.7|868.3|868.7|868.4|868.8|868.5|868.7|868.3|1505
1611582380000|2021-01-25 13:46:20||868.3||868.2||868.3||868.2|0
1611582390000|2021-01-25 13:46:30|868.6|868.4|868.8|868.4|868.8|868.7|868.5|868.1|9504
1611582400000|2021-01-25 13:46:40|868.7|868.2|868.7|868.2|868.7|868.2|868.3|868|3790
1611582410000|2021-01-25 13:46:50|868.8|868.3|869.6|869|869.7|869|868.8|868.3|5009
1611582420000|2021-01-25 13:47:00|869.5|868.9|869.6|869.1|869.6|869.1|869.4|868.9|4383
1611582430000|2021-01-25 13:47:10|869.5|869.2|869.8|869.3|869.9|869.4|869.3|869|3372
1611582440000|2021-01-25 13:47:20|869.9|869.4|869.9|869.5|869.9|869.5|869.9|869.4|0
1611582450000|2021-01-25 13:47:30|869.8|869.4|869.5|869.2|869.8|869.4|869.4|869|3447
1611582460000|2021-01-25 13:47:40|869.7|869.3|869.1|868.7|869.7|869.4|869.1|868.7|14998
1611582470000|2021-01-25 13:47:50|869.2|868.8|869.4|869.1|869.5|869.2|869.2|868.7|8543
1611582480000|2021-01-25 13:48:00|869.6|869|868.8|868.5|869.7|869.2|868.8|868.5|5580
1611582490000|2021-01-25 13:48:10|869|868.6|867.7|867.5|869.2|868.8|867.7|867.4|6725
1611582500000|2021-01-25 13:48:20|867.6|867.4|868.1|867.6|868.1|867.6|867.6|867.2|5227
1611582510000|2021-01-25 13:48:30|868|867.4|868.1|867.6|868.1|867.6|867.9|867.4|0
1611582520000|2021-01-25 13:48:40|868.2|867.7|868.2|867.8|868.2|867.9|868.1|867.7|600
1611582530000|2021-01-25 13:48:50|868.1|867.7|868.3|867.9|868.4|868|868.1|867.7|2226
1611582540000|2021-01-25 13:49:00|868.4|868|868.3|868|868.4|868|867.7|867.6|9365
1611582550000|2021-01-25 13:49:10|868.4|867.9|868.5|868.2|868.5|868.2|868.1|867.9|1965
1611582560000|2021-01-25 13:49:20|868.6|868.3|868.6|868.4|868.9|868.6|868.5|868.1|30316
1611582570000|2021-01-25 13:49:30|868.8|868.5|868.7|868.3|868.8|868.5|868.5|868.2|3038
1611582580000|2021-01-25 13:49:40|868.8|868.4|868.8|868.5|869.1|868.6|868.8|868.4|820
1611582590000|2021-01-25 13:49:50|868.7|868.3|868.6|868.3|868.7|868.4|868.6|868.3|1240
1611582600000|2021-01-25 13:50:00|868.7|868.4|868.8|868.5|869.1|868.6|868.6|868.4|1568
1611582610000|2021-01-25 13:50:10|868.7|868.6|868.8|868.6|868.8|868.6|868.6|868.3|5749
1611582620000|2021-01-25 13:50:20|868.9|868.7|871.2|870.9|871.5|871|868.9|868.7|20682
1611582630000|2021-01-25 13:50:30|871.1|871|870.4|870.1|871.2|871|870.3|869.7|5034
1611582640000|2021-01-25 13:50:40|870.3|869.8|869.5|869.2|870.3|869.8|869.4|869.1|5127
1611582650000|2021-01-25 13:50:50|869.6|869.3|869.3|868.8|870.2|869.7|869.3|868.6|20466
1611582660000|2021-01-25 13:51:00|869.2|868.7|869.5|869|869.5|869|869|868.5|1135
1611582670000|2021-01-25 13:51:10|869.4|868.9|869.1|868.7|869.4|869|868.8|868.4|1397
1611582680000|2021-01-25 13:51:20|869.2|868.6|869.5|869|869.5|869|869.1|868.6|0
1611582690000|2021-01-25 13:51:30|869.4|868.9|869.2|868.8|869.4|868.9|868.9|868.6|3639
1611582700000|2021-01-25 13:51:40|869.3|868.9|869.1|868.9|869.5|869.1|869.1|868.8|1272
1611582710000|2021-01-25 13:51:50|869.2|869.3|869.5|869.2|869.6|869.4|869.2|868.9|7818
1611582720000|2021-01-25 13:52:00|869.6|869.3|870.1|869.7|870.1|869.7|869.5|869.3|6630
1611582730000|2021-01-25 13:52:10|870|869.8|870.4|870.1|870.4|870.1|869.9|869.7|1274
1611582740000|2021-01-25 13:52:20|870.3|869.9|870.3|870.1|870.3|870.1|870.2|869.8|1263
1611582750000|2021-01-25 13:52:30|870.7|870.3|871.1|870.7|871.1|870.7|870.7|870.3|845
1611582760000|2021-01-25 13:52:40|871|870.6|871.1|870.7|871.2|870.8|870.9|870.4|4006
1611582770000|2021-01-25 13:52:50|871|870.6|870.9|870.4|871|870.7|870.9|870.4|0
1611582780000|2021-01-25 13:53:00|871||871||871||870.9||0
1611582790000|2021-01-25 13:53:10|870.9|870.5|870.9|870.4|871|870.5|870.8|870.4|0
1611582800000|2021-01-25 13:53:20|870.8|870.3|871|870.6|871|870.7|870.7|870.2|931
1611582810000|2021-01-25 13:53:30|870.9|870.5|870.8|870.6|871.1|870.8|870.8|870.5|6796
1611582820000|2021-01-25 13:53:40|870.7|870.5|870.9|870.5|870.9|870.6|870.6|870.5|1201
1611582830000|2021-01-25 13:53:50|871|870.6|871|870.6|871.1|870.8|871|870.6|1220
1611582840000|2021-01-25 13:54:00|871.1|870.7|871|870.7|871.3|871.2|870.6|870.4|22094
1611582850000|2021-01-25 13:54:10|871.1|870.6|871.1|870.8|871.4|871.1|871|870.6|186
1611582860000|2021-01-25 13:54:20|871.2|870.9|870.7|870.4|871.4|871.1|870.7|870.4|2970
1611582870000|2021-01-25 13:54:30|870.8|870.5|871.3|871|871.3|871|870.8|870.5|24390
1611582880000|2021-01-25 13:54:40|871.2|870.9|871.3|871|871.3|871.1|871.1|870.7|0
1611582890000|2021-01-25 13:54:50|871.2|871.1|871.2|871.1|871.3|871.1|871.1|871.1|1449
1611582900000|2021-01-25 13:55:00|871.1|871|870.5|870.2|871.1|871|870.3|869.9|14140
1611582910000|2021-01-25 13:55:10|870.4|870.1|870.3|870.1|870.4|870.2|870.1|870|1740
1611582920000|2021-01-25 13:55:20|870.4|870.2|870.3|870.1|870.5|870.4|870.3|870.1|3117
1611582930000|2021-01-25 13:55:30|870.4|870.2|870.3|870.1|870.4|870.2|870.3|870.1|375
1611582940000|2021-01-25 13:55:40|870.4|870.2|870.2|870.1|870.7|870.4|870.2|870.1|2339
1611582950000|2021-01-25 13:55:50|870.1|869.9|870.2|869.7|870.2|870|869.9|869.5|4194
1611582960000|2021-01-25 13:56:00|870.1|869.8|869.8|869.7|870.2|869.9|869.8|869.5|709
1611582970000|2021-01-25 13:56:10|869.7|869.5|869.9|869.5|870|869.8|869.7|869.5|843
1611582980000|2021-01-25 13:56:20||869.6||869.5||869.6||869.5|0
1611582990000|2021-01-25 13:56:30|870|869.6|869.8|869.5|870.2|870|869.7|869.5|2387
1611583000000|2021-01-25 13:56:40|869.7|869.6|869.9|869.5|870|869.6|869.7|869.4|0
1611583010000|2021-01-25 13:56:50|869.8|869.4|869.7|869.4|869.8|869.5|869.4|869|915
1611583020000|2021-01-25 13:57:00|869.8|869.5|869.9|869.5|870|869.7|869.8|869.5|0
1611583030000|2021-01-25 13:57:10|870|869.6|870.1|869.6|870.1|869.8|870|869.6|0
1611583040000|2021-01-25 13:57:20|870|869.7|869.9|869.5|870.1|870|869.9|869.5|8
1611583050000|2021-01-25 13:57:30|870|869.6|869.9|869.6|870|869.7|869.9|869.6|0
1611583060000|2021-01-25 13:57:40|869.8|869.5|869.9|869.6|870|869.6|869.8|869.5|0
1611583070000|2021-01-25 13:57:50|869.8|869.5|869.9|869.6|870|869.7|869.7|869.5|165
1611583080000|2021-01-25 13:58:00|869.8|869.5|870.1|869.8|870.1|869.9|869.5|869.2|19440
1611583090000|2021-01-25 13:58:10|870|869.7|869.9|869.4|870|869.8|869.6|869.3|10986
1611583100000|2021-01-25 13:58:20|869.8|869.3|870|869.7|870|869.8|869.7|869.3|1
1611583110000|2021-01-25 13:58:30|870.1|869.8|870.2|869.8|870.2|869.9|870.1|869.7|1500
1611583120000|2021-01-25 13:58:40|870.1|869.9|870.1|869.8|870.2|869.9|870|869.7|816
1611583130000|2021-01-25 13:58:50|870|869.7|870|869.8|870|869.8|870|869.7|0
1611583140000|2021-01-25 13:59:00|870.1|869.7|870.1|870|870.1|870|869.9|869.7|0
1611583150000|2021-01-25 13:59:10|870.2|870.1|871.5|871.1|871.6|871.2|870.2|870.1|2911
1611583160000|2021-01-25 13:59:20|871.4|871|871.3|871|871.8|871.5|870.8|870.4|23805
1611583170000|2021-01-25 13:59:30|871.2|870.9|871.1|870.6|871.2|870.9|871.1|870.6|0
1611583180000|2021-01-25 13:59:40||870.7||870.7||870.7||870.6|0
1611583190000|2021-01-25 13:59:50|871|870.6|870.6|870.3|871|870.6|870.3|870|3319
1611583200000|2021-01-25 14:00:00|870.5|870.2|870.2|869.8|870.5|870.2|870|869.7|1874
1611583210000|2021-01-25 14:00:10|870.1|869.9|870|869.6|870.1|869.9|870|869.5|233
1611583220000|2021-01-25 14:00:20||869.5||869.5||869.5||869.4|0
1611583230000|2021-01-25 14:00:30|870.2|869.6|870.2|869.7|870.2|869.9|870.2|869.6|0
1611583240000|2021-01-25 14:00:40|870.1|869.8|870.2|869.8|870.2|869.9|870.1|869.8|350
1611583250000|2021-01-25 14:00:50|870.3|869.9|870|869.7|870.3|870.1|869.6|869.3|3871
1611583260000|2021-01-25 14:01:00|870.1|869.8|869.8|869.5|870.2|869.9|869.8|869.5|15768
1611583270000|2021-01-25 14:01:10|869.7|869.4|870.1|869.9|870.1|869.9|869.5|869.2|5728
1611583280000|2021-01-25 14:01:20||869.8||869.8||870||869.8|850
1611583290000|2021-01-25 14:01:30|870|869.9|870.1|869.8|870.1|869.9|870|869.7|0
1611583300000|2021-01-25 14:01:40|870|869.7|870.1|869.8|870.2|869.8|870|869.7|0
1611583310000|2021-01-25 14:01:50|870|869.7|869.9|869.6|870|869.9|869.9|869.6|250
1611583320000|2021-01-25 14:02:00|869.8|869.5|869.6|869.3|869.8|869.5|869.5|869.2|2054
1611583330000|2021-01-25 14:02:10|869.5|869.2|869.4|869.1|869.6|869.3|869.2|869|5054
1611583340000|2021-01-25 14:02:20|869.3|869|869.4|869.1|869.4|869.2|869|868.7|3725
1611583350000|2021-01-25 14:02:30|869.5|869.2|869.4|869|869.5|869.3|869.4|868.9|320
1611583360000|2021-01-25 14:02:40|869.5|869.1|869.6|869.3|869.6|869.4|869.5|868.9|2153
1611583370000|2021-01-25 14:02:50|869.5|869.2|869.1|868.8|869.5|869.2|869|868.7|2461
1611583380000|2021-01-25 14:03:00|869.2|868.9|869.3|868.9|869.3|869|869.1|868.9|637
1611583390000|2021-01-25 14:03:10|869.2|868.8|868.7|868.4|869.2|868.8|868.7|868.3|592
1611583400000|2021-01-25 14:03:20|868.8|868.5|868.9|868.6|868.9|868.6|868.8|868.5|0
1611583410000|2021-01-25 14:03:30|868.8|868.5|869.1|868.7|869.4|869.1|868.7|868.5|2141
1611583420000|2021-01-25 14:03:40||868.8||868.8||868.8||868.6|0
1611583430000|2021-01-25 14:03:50||868.9||869||869||868.9|0
1611583440000|2021-01-25 14:04:00|869|868.9|869.4|869|869.4|869|869|868.7|335
1611583450000|2021-01-25 14:04:10|869.6|869.1|869.5|869.2|869.6|869.4|869.5|869.1|2175
1611583460000|2021-01-25 14:04:20|869.6|869.3|870.2|869.8|870.2|869.8|869.5|869.3|1373
1611583470000|2021-01-25 14:04:30|870.1|869.9|870|869.8|870.1|870|869.8|869.6|957
1611583480000|2021-01-25 14:04:40|869.9|869.7|869.7|869.4|869.9|869.8|869.7|869.4|3008
1611583490000|2021-01-25 14:04:50|869.9|869.5|870.1|869.8|870.1|869.8|869.9|869.5|44
1611583500000|2021-01-25 14:05:00|870.2|869.9|870|869.6|870.2|869.9|870|869.6|1000
1611583510000|2021-01-25 14:05:10||869.5||869.6||869.6||869.5|0
1611583520000|2021-01-25 14:05:20|870.1|869.7|870.2|869.8|870.2|869.8|870.1|869.7|0
1611583530000|2021-01-25 14:05:30|870.1|869.7|870.1|869.7|870.1|869.8|870.1|869.7|0
1611583540000|2021-01-25 14:05:40|870.2|869.6|870.4|870.2|870.4|870.2|870.2|869.6|1005
1611583550000|2021-01-25 14:05:50|870.7|870.1|870.9|870.5|871|870.7|870.7|870.1|1236
1611583560000|2021-01-25 14:06:00|870.8|870.4|871.3|871|871.4|871.1|870.6|870.4|870
1611583570000|2021-01-25 14:06:10|871.4|871.1|871.2|870.9|871.4|871.1|871.1|870.9|0
1611583580000|2021-01-25 14:06:20|871.1|871|870.9|870.4|871.1|871|870.9|870.4|1632
1611583590000|2021-01-25 14:06:30|870.7|870.5|870.9|870.6|870.9|870.6|870.7|870.5|136
1611583600000|2021-01-25 14:06:40|870.8|870.5|870.8|870.4|870.8|870.5|870.6|870.4|586
1611583610000|2021-01-25 14:06:50|870.7|870.3|870.7|870.4|870.8|870.4|870.5|870.2|752
1611583620000|2021-01-25 14:07:00|870.9|870.5|870.9|870.6|870.9|870.8|870.8|870.5|0
1611583630000|2021-01-25 14:07:10|870.8|870.5|871.3|870.9|871.3|871|870.8|870.4|1526
1611583640000|2021-01-25 14:07:20|871.4|871|871.4|871|871.7|871.4|871.3|871|914
1611583650000|2021-01-25 14:07:30|871.5|871.1|871.4|871.1|871.5|871.2|871.4|871|0
1611583660000|2021-01-25 14:07:40|871.5|871.2|871.7|871.5|871.8|871.5|871.5|871.2|0
1611583670000|2021-01-25 14:07:50|871.8|871.6|871.9|871.5|872|871.7|871.7|871.5|0
1611583680000|2021-01-25 14:08:00|871.8|871.6|871.8|871.6|871.8|871.6|871.7|871.5|0
1611583690000|2021-01-25 14:08:10|871.7|871.5|871.8|871.6|871.8|871.6|871.7|871.5|0
1611583700000|2021-01-25 14:08:20|871.7|871.5|871.7|871.4|871.7|871.6|871.4|871.1|15986
1611583710000|2021-01-25 14:08:30||871.3||871.4||871.4||871.3|0
1611583720000|2021-01-25 14:08:40|871.8|871.3|871.3|870.9|871.8|871.5|871.3|870.9|800
1611583730000|2021-01-25 14:08:50|871.4|871|872|871.7|872.3|872|871.4|871|14281
1611583740000|2021-01-25 14:09:00|872.1|871.8|872.5|872.2|872.6|872.3|872|871.7|1854
1611583750000|2021-01-25 14:09:10|872.4|872.1|872|871.8|872.4|872.1|871.9|871.7|2543
1611583760000|2021-01-25 14:09:20|871.9|871.7|872.3|872.1|872.3|872.1|871.7|871.5|10138
1611583770000|2021-01-25 14:09:30|872.2|872|872.2|872|872.2|872.1|872.2|872|0
1611583780000|2021-01-25 14:09:40|872.3|872.1|872.3|872|872.5|872.1|872.3|872|0
1611583790000|2021-01-25 14:09:50|872.2|871.9|872.1|871.8|872.2|871.9|872.1|871.8|225
1611583800000|2021-01-25 14:10:00|872.3|871.9|872.5|872.2|872.5|872.3|872.3|871.9|2376
1611583810000|2021-01-25 14:10:10|872.4|872|872.1|871.9|872.4|872|872.1|871.9|585
1611583820000|2021-01-25 14:10:20|872.2|871.7|871.7|871.4|872.2|871.7|871.5|871.4|2417
1611583830000|2021-01-25 14:10:30|871.6|871.3|871.8|871.5|872|871.6|871.6|871.3|5574
1611583840000|2021-01-25 14:10:40|871.9|871.6|871.8|871.4|872|871.7|871.7|871.4|1700
1611583850000|2021-01-25 14:10:50|871.9|871.5|872.6|872.3|872.6|872.3|871.9|871.5|0
1611583860000|2021-01-25 14:11:00|872.7|872.4|872.7|872.4|872.8|872.5|872.6|872.4|2203
1611583870000|2021-01-25 14:11:10|872.8|872.3|872.5|872.2|872.8|872.4|872.4|872|1109
1611583880000|2021-01-25 14:11:20|872.6|872.3|872.9|872.7|872.9|872.7|872.5|872.2|9570
1611583890000|2021-01-25 14:11:30|873|872.8|873|872.7|873.1|872.8|872.9|872.7|1081
1611583900000|2021-01-25 14:11:40|873.1|872.8|873|872.7|873.3|872.9|873|872.7|618
1611583910000|2021-01-25 14:11:50|873.1|872.8|873.1|872.9|873.1|873|873|872.7|899
1611583920000|2021-01-25 14:12:00|873.2|873|873.3|873.2|873.3|873.2|873.1|873|1492
1611583930000|2021-01-25 14:12:10|873.2|873.1|872.5|872.2|873.2|873.1|872.5|872.2|42102
1611583940000|2021-01-25 14:12:20|872.4||872.4||872.4||872.4||0
1611583950000|2021-01-25 14:12:30|872.5|872.3|872.2|871.9|872.9|872.6|872.2|871.8|25725
1611583960000|2021-01-25 14:12:40|872.1|871.7|872.2|871.9|872.2|871.9|872|871.7|3138
1611583970000|2021-01-25 14:12:50|872.1|871.8|872|871.6|872.2|871.9|871.8|871.6|4396
1611583980000|2021-01-25 14:13:00|871.9|871.7|872|871.8|872|871.8|871.9|871.6|1150
1611583990000|2021-01-25 14:13:10|872.1|871.7|872.1|871.9|872.1|872|872.1|871.7|576
1611584000000|2021-01-25 14:13:20|872|871.7|872|871.7|872|871.7|872|871.6|3904
1611584010000|2021-01-25 14:13:30|871.9|871.6|872.1|871.8|872.1|871.9|871.9|871.6|287
1611584020000|2021-01-25 14:13:40|872|871.7|872.1|871.8|872.1|871.8|872|871.7|0
1611584030000|2021-01-25 14:13:50|872.3|871.9|872.4|872|872.4|872|872.3|871.9|3000
1611584040000|2021-01-25 14:14:00|872.3|871.9|871.9|871.6|872.3|871.9|871.7|871.5|48897
1611584050000|2021-01-25 14:14:10|871.8|871.5|871.8|871.5|871.8|871.5|871.8|871.4|0
1611584060000|2021-01-25 14:14:20|871.7|871.4|871.4|871.1|871.7|871.4|871.4|871|2232
1611584070000|2021-01-25 14:14:30|871.3|871|871.5|871.3|871.5|871.4|871.3|871|574
1611584080000|2021-01-25 14:14:40|871.6|871.4|871.6|871.4|871.6|871.4|871.6|871.4|0
1611584090000|2021-01-25 14:14:50|871.8|871.5|871.3|871|871.8|871.7|871.3|871|3367
1611584100000|2021-01-25 14:15:00|871.4|871.1|871.5|871.3|871.5|871.3|871.4|871.1|0
1611584110000|2021-01-25 14:15:10||871.2||871.3||871.4||871.2|200
1611584120000|2021-01-25 14:15:20|871.4|871.2|871.2|871|871.4|871.2|871.2|871|586
1611584130000|2021-01-25 14:15:30|871.1|870.9|871.1|870.8|871.2|871|871|870.6|6849
1611584140000|2021-01-25 14:15:40|871|870.7|871|870.6|871.2|871|870.9|870.5|776
1611584150000|2021-01-25 14:15:50||870.7||870.7||870.8||870.7|0
1611584160000|2021-01-25 14:16:00|870.9|870.6|871.6|871.4|871.7|871.5|870.9|870.6|3586
1611584170000|2021-01-25 14:16:10|871.5|871.3|871.5|871.3|871.5|871.3|871.5|871.2|0
1611584180000|2021-01-25 14:16:20|871.4|871.2|871.4|871|871.4|871.2|871.3|870.9|573
1611584190000|2021-01-25 14:16:30||870.9||871||871.1||870.9|500
1611584200000|2021-01-25 14:16:40|871.3||871.3||871.3||871.3||0
1611584210000|2021-01-25 14:16:50|871.4|871.1|871.6|871.4|871.6|871.5|871.4|871.1|1388
1611584220000|2021-01-25 14:17:00||871.3||871.3||871.3||871.3|0
1611584230000|2021-01-25 14:17:10|871.5|871.2|871.9|871.6|871.9|871.8|871.5|871.2|1035
1611584240000|2021-01-25 14:17:20|871.8|871.5|872.2|871.8|872.2|871.9|871.8|871.5|1330
1611584250000|2021-01-25 14:17:30|872.1|871.9|871.6|871.4|872.1|871.9|871.5|871.4|43253
1611584260000|2021-01-25 14:17:40|871.5|871.2|871.2|870.9|871.5|871.2|871|870.5|25060
1611584270000|2021-01-25 14:17:50|871.3|871|870.4|870.3|871.3|871|870.4|870.3|3032
1611584280000|2021-01-25 14:18:00|870.3|870.2|870.3|870.1|870.6|870.2|870.2|870|3623
1611584290000|2021-01-25 14:18:10|870.4|870.2|870.7|870.4|870.7|870.4|870.4|870.2|600
1611584300000|2021-01-25 14:18:20|870.8|870.5|870.9|870.5|870.9|870.6|870.8|870.4|60
1611584310000|2021-01-25 14:18:30|870.8|870.4|870.1|869.8|870.8|870.4|870.1|869.8|27200
1611584320000|2021-01-25 14:18:40|870.2|869.9|869.8|869.5|870.4|870.1|869.5|869.4|4034
1611584330000|2021-01-25 14:18:50|869.9|869.4|869.9|869.5|869.9|869.5|869.6|869.4|0
1611584340000|2021-01-25 14:19:00|869.8|869.6|870.4|870.2|870.5|870.2|869.4|869.2|6626
1611584360000|2021-01-25 14:19:20|870.5|870.3|870.3|870.1|870.5|870.3|869.9|869.7|2051
1611584370000|2021-01-25 14:19:30|870.2|870|870.2|869.9|870.3|870.1|870.2|869.9|500
1611584380000|2021-01-25 14:19:40|870|869.8|870.3|870.2|870.3|870.2|870|869.8|3690
1611584390000|2021-01-25 14:19:50|870.4|870.3|870.5|870.1|870.6|870.4|870.4|870.1|1472
1611584400000|2021-01-25 14:20:00|870.6|870.2|870.3|870.1|870.8|870.6|870.3|870|4404
1611584410000|2021-01-25 14:20:10|870.5|870.2|870.7|870.4|870.7|870.4|870.5|870.2|998
1611584420000|2021-01-25 14:20:20|870.6|870.3|870.3|869.8|870.6|870.3|870.3|869.8|581
1611584430000|2021-01-25 14:20:30|870.4|869.9|870.5|870.2|870.5|870.2|870.4|869.9|312
1611584440000|2021-01-25 14:20:40|870.4|870.1|870.1|869.8|870.4|870.1|870.1|869.7|1081
1611584450000|2021-01-25 14:20:50|870.2|869.9|870.7|870.4|870.7|870.4|870.2|869.9|713
1611584460000|2021-01-25 14:21:00|870.8|870.5|870.7|870.5|870.8|870.5|870.7|870.5|0
1611584470000|2021-01-25 14:21:10|870.6|870.4|870.5|870.1|870.6|870.4|870.3|870|1422
1611584480000|2021-01-25 14:21:20|870.1|870.2|870.2|870|870.3|870.2|869.7|869.5|12196
1611584490000|2021-01-25 14:21:30|870.1|869.9|870.3|870.1|870.3|870.2|870|869.8|920
1611584500000|2021-01-25 14:21:40|870.4|870.2|870.6|870.3|870.6|870.4|870.4|870.2|2274
1611584510000|2021-01-25 14:21:50|870.5|870.2|870.4|870|870.6|870.2|870.4|870|0
1611584520000|2021-01-25 14:22:00|870.3|870.1|870.4|870|870.5|870.2|870.2|869.9|1525
1611584530000|2021-01-25 14:22:10|870.3|870.1|870.6|870.3|870.6|870.3|870.3|870.1|0
1611584540000|2021-01-25 14:22:20|870.5|870.4|870.6|870.4|870.6|870.4|870.1|869.8|5970
1611584550000|2021-01-25 14:22:30|870.8|870.5|870.8|870.5|870.8|870.6|870.7|870.5|2226
1611584560000|2021-01-25 14:22:40|870.7|870.6|870.8|870.4|870.8|870.6|870.7|870.4|0
1611584580000|2021-01-25 14:23:00|870.7||870.8||870.8||870.6||0
1611584590000|2021-01-25 14:23:10|870.9|870.5|870.7|870.4|871.1|870.9|870.7|870.4|2648
1611584600000|2021-01-25 14:23:20|870.6|870.3|870.2|870|870.6|870.3|870.2|870|1174
1611584610000|2021-01-25 14:23:30|870.1|869.8|870.3|870|870.4|870|870|869.8|2648
1611584620000|2021-01-25 14:23:40|870.2|869.9|870.1|869.8|870.2|869.9|870|869.7|0
1611584630000|2021-01-25 14:23:50|870.2|869.9|870.2|869.9|870.2|870|870.1|869.8|0
1611584640000|2021-01-25 14:24:00|870.1|870|870.1|870|870.2|870|870.1|869.8|1996
1611584650000|2021-01-25 14:24:10|870|869.8|870.1|869.8|870.3|870.1|869.8|869.6|1892
1611584660000|2021-01-25 14:24:20|870.2|869.9|870.3|870.1|870.3|870.2|870.2|869.9|842
1611584670000|2021-01-25 14:24:30|870.1|869.8|870.3|870|870.3|870|869.8|869.6|5017
1611584680000|2021-01-25 14:24:40|870.2|870.1|870.2|870|870.2|870.1|869.8|869.7|1628
1611584690000|2021-01-25 14:24:50|870.1|869.9|870.3|870|870.3|870|869.8|869.6|719
1611584700000|2021-01-25 14:25:00|870.2|869.9|870.3|870.1|870.3|870.2|870.2|869.8|250
1611584710000|2021-01-25 14:25:10|870.2|870|870.3|870.2|870.3|870.2|870.2|870|587
1611584720000|2021-01-25 14:25:20|870.2|870.1|870.2|870|870.3|870.1|870.2|870|228
1611584730000|2021-01-25 14:25:30|870.3|870.1|870.6|870.4|870.6|870.4|870.3|870.1|3099
1611584740000|2021-01-25 14:25:40|870.5|870.3|870.9|870.7|870.9|870.7|870.4|870.1|2150
1611584750000|2021-01-25 14:25:50|870.8|870.8|871.2|871|871.3|871|870.8|870.7|3217
1611584760000|2021-01-25 14:26:00|871.3|870.9|871.1|870.8|871.4|870.9|871.1|870.8|360
1611584770000|2021-01-25 14:26:10|871.3|871|871.2|870.8|871.5|871.2|871|870.8|5388
1611584780000|2021-01-25 14:26:20|871.3|871|871.3|871.1|871.4|871.1|871.2|871|0
1611584790000|2021-01-25 14:26:30|871.2|871|871.2|871|871.3|871.1|871.2|871|500
1611584800000|2021-01-25 14:26:40|871.3|871.1|871.6|871.4|871.6|871.4|871.2|871.1|61
1611584810000|2021-01-25 14:26:50|871.5|871.3|871|870.8|871.5|871.3|870.9|870.6|2286
1611584820000|2021-01-25 14:27:00|871.2|870.9|871|870.8|871.2|871|871|870.8|220
1611584830000|2021-01-25 14:27:10|870.9|870.6|871.2|870.9|871.2|870.9|870.8|870.5|682
1611584840000|2021-01-25 14:27:20|871.3|870.8|871.4|871|871.4|871|871.2|870.8|0
1611584850000|2021-01-25 14:27:30|871.3|870.9|871.1|870.7|871.3|870.9|870.8|870.6|2830
1611584860000|2021-01-25 14:27:40|871|870.8|870.8|870.5|871|870.8|870.8|870.5|1081
1611584870000|2021-01-25 14:27:50|870.7|870.4|870.9|870.5|871.1|870.8|870.4|870.1|3533
1611584880000|2021-01-25 14:28:00|870.8|870.7|871|870.7|871.1|870.8|870.8|870.7|0
1611584890000|2021-01-25 14:28:10|870.9|870.6|870.4|870.3|870.9|870.6|870.4|870.3|395
1611584900000|2021-01-25 14:28:20|870.5||870.6||870.6||870.5||600
1611584910000|2021-01-25 14:28:30|870.5|870.1|870.2|870|870.5|870.1|870.2|870|660
1611584920000|2021-01-25 14:28:40|870.3|870.1|870.6|870.3|870.7|870.4|870.3|870.1|4484
1611584930000|2021-01-25 14:28:50|870.7|870.4|870.8|870.4|870.8|870.4|870.7|870.4|0
1611584940000|2021-01-25 14:29:00|870.7|870.5|870.3|870|870.7|870.5|870.2|870|2701
1611584960000|2021-01-25 14:29:20|870.4|870.1|870.7|870.5|870.7|870.5|870.4|870.1|5692
1611584970000|2021-01-25 14:29:30|870.6|870.6|870.6|870.3|870.8|870.6|870.5|870.3|958
1611584980000|2021-01-25 14:29:40|870.5|870.2|870.4|870.1|870.5|870.2|870.4|870|1283
1611584990000|2021-01-25 14:29:50|870.3|870|870.2|870|870.7|870.4|870.2|870|8029
1611585000000|2021-01-25 14:30:00|870.3|870.1|870.9|870.6|870.9|870.6|870|869.6|19446
1611585010000|2021-01-25 14:30:10|870.8|870.5|870.8|870.6|871|870.9|870.8|870.4|7195
1611585020000|2021-01-25 14:30:20|871|870.7|871|870.6|871|870.8|870.9|870.6|2306
1611585030000|2021-01-25 14:30:30|870.9|870.7|871|870.6|871|870.7|870.9|870.6|1000
1611585040000|2021-01-25 14:30:40||870.7||870.6||870.8||870.6|500
1611585050000|2021-01-25 14:30:50|871.1|870.8|871.1|870.8|871.1|871|871.1|870.7|11913
1611585060000|2021-01-25 14:31:00|871.2|870.9|872.4|872|872.5|872|871.2|870.9|3601
1611585070000|2021-01-25 14:31:10|872.3|871.9|871.5|871|872.5|872.3|871.3|871|3935
1611585080000|2021-01-25 14:31:20|871.7|871.2|871.7|871.3|871.8|871.6|871.7|871.2|1779
1611585090000|2021-01-25 14:31:30|871.4|871.2|871.9|871.5|871.9|871.6|871.4|871.2|1405
1611585100000|2021-01-25 14:31:40|871.8|871.4|871.9|871.4|871.9|871.5|871.3|871|2841
1611585110000|2021-01-25 14:31:50|871.8||871.8||871.8||871.8||0
1611585120000|2021-01-25 14:32:00|871.9|871.5|871.9|871.4|872|871.8|871.8|871.4|0
1611585130000|2021-01-25 14:32:10|871.8|871.6|871.7|871.3|871.8|871.6|871.7|871.3|249
1611585140000|2021-01-25 14:32:20|871.6|871.4|871.3|871|871.6|871.4|871.3|871|1338
1611585150000|2021-01-25 14:32:30|871.2|871.1|870.9|870.6|871.2|871.1|870.9|870.5|461
1611585160000|2021-01-25 14:32:40|870.8|870.7|871.2|870.8|871.4|871.1|870.7|870.4|2567
1611585170000|2021-01-25 14:32:50|871|870.7|870.9|870.5|871|870.7|870.7|870.2|1319
1611585180000|2021-01-25 14:33:00|870.8|870.6|870.7|870.3|870.8|870.6|870.7|870.2|0
1611585190000|2021-01-25 14:33:10|870.8|870.5|870.7|870.5|871|870.8|870.7|870.5|2123
1611585200000|2021-01-25 14:33:20|870.6|870.3|870.9|870.6|870.9|870.6|870.5|870.3|162
1611585210000|2021-01-25 14:33:30|870.8|870.5|870.8|870.5|870.8|870.6|870.5|870.2|293
1611585220000|2021-01-25 14:33:40|870.9|870.6|871.2|871|871.3|871.1|870.9|870.6|843
1611585230000|2021-01-25 14:33:50|871.3|871.1|871.3|871.2|871.3|871.2|871|870.8|1343
1611585240000|2021-01-25 14:34:00|871.2|871.1|871|870.8|871.2|871.1|870.9|870.5|10164
1611585250000|2021-01-25 14:34:10|870.9|870.7|870.9|870.5|871|870.8|870.7|870.4|1420
1611585260000|2021-01-25 14:34:20|870.8|870.4|870.6|870.4|870.8|870.5|870.3|870|6321
1611585270000|2021-01-25 14:34:30|870.7|870.3|870.6|870.3|870.7|870.4|870.6|870.3|0
1611585280000|2021-01-25 14:34:40|870.7|870.4|870.6|870.3|870.7|870.5|870.6|870.3|0
1611585290000|2021-01-25 14:34:50|870.7|870.4|870.9|870.6|870.9|870.6|870.6|870.3|397
1611585300000|2021-01-25 14:35:00|871|870.7|871.4|871.1|871.4|871.1|871|870.7|1100
1611585310000|2021-01-25 14:35:10|871.3|871|870.8|870.6|871.3|871|870.6|870.4|8984
1611585320000|2021-01-25 14:35:20|870.9|870.7|871|870.6|871.1|870.8|870.9|870.6|10
1611585330000|2021-01-25 14:35:30|870.9|870.5|870.4|870.1|870.9|870.5|870.4|870.1|3360
1611585340000|2021-01-25 14:35:40|870.5|870|870|869.5|870.5|870|869.6|869.2|4333
1611585350000|2021-01-25 14:35:50|869.9|869.4|869.8|869.3|870|869.4|869.8|869.2|0
1611585360000|2021-01-25 14:36:00|869.7|869.2|869.7|869.3|869.8|869.3|869.6|869.1|500
1611585370000|2021-01-25 14:36:10|869.6|869.2|869.6|869.4|869.9|869.6|869.5|869.2|2484
1611585380000|2021-01-25 14:36:20|869.8|869.5|869.9|869.5|869.9|869.6|869.5|869.2|1446
1611585390000|2021-01-25 14:36:30|869.8|869.7|869.9|869.7|870.1|870|869.8|869.7|341
1611585400000|2021-01-25 14:36:40|870||869.9||870||869.8||20
1611585410000|2021-01-25 14:36:50|870|869.8|870.6|870.2|870.7|870.2|870|869.8|2894
1611585420000|2021-01-25 14:37:00|870.7|870.1|870.6|870.1|870.7|870.2|870.6|870.1|0
1611585430000|2021-01-25 14:37:10|870.5|870.2|870.2|869.9|870.5|870.2|870.2|869.9|1219
1611585440000|2021-01-25 14:37:20|870.1|869.7|870.4|870|870.5|870.1|870|869.6|497
1611585450000|2021-01-25 14:37:30|870.3|870.1|869.6|869.2|870.3|870.1|869.5|869.1|1213
1611585460000|2021-01-25 14:37:40|869.5|869.1|869.6|869.3|869.7|869.5|869.3|869|331
1611585470000|2021-01-25 14:37:50|869.5|869.2|869.4|869.1|869.5|869.2|869.3|869|0
1611585480000|2021-01-25 14:38:00|869.3|869|869.6|869.4|869.6|869.4|869.3|869|11
1611585490000|2021-01-25 14:38:10|869.7|869.3|869.4|869|869.7|869.3|869.4|869|2523
1611585500000|2021-01-25 14:38:20|869.3|869.1|868.8|868.4|869.3|869.1|868.6|868.3|3700
1611585510000|2021-01-25 14:38:30|868.7|868.2|868.6|868.2|868.8|868.3|868.5|868.1|2000
1611585520000|2021-01-25 14:38:40|868.7|868|868.6|868.1|868.7|868.5|868.4|868|5639
1611585530000|2021-01-25 14:38:50|868.5|868|868|867.7|868.5|868|868|867.7|4457
1611585540000|2021-01-25 14:39:00|868.1|867.6|868.4|868|868.5|868.2|868.1|867.5|660
1611585550000|2021-01-25 14:39:10|868.3|867.9|868|867.6|868.3|868|868|867.6|0
1611585560000|2021-01-25 14:39:20|867.9|867.5|867.7|867.4|868|867.5|867.7|867.4|0
1611585570000|2021-01-25 14:39:30|867.8|867.5|867.9|867.6|867.9|867.7|867.6|867.3|6110
1611585580000|2021-01-25 14:39:40|867.8|867.7|867.7|867.4|867.8|867.8|867.5|867.3|772
1611585590000|2021-01-25 14:39:50|867.8|867.5|867.9|867.6|867.9|867.6|867.8|867.5|78
1611585600000|2021-01-25 14:40:00|867.8|867.5|867.9|867.6|867.9|867.6|867.7|867.4|588
1611585610000|2021-01-25 14:40:10|868.1|867.7|868.2|867.8|868.3|867.8|868.1|867.7|615
1611585620000|2021-01-25 14:40:20|868.1|867.7|867.9|867.4|868.2|867.8|867.3|867.1|7880
1611585630000|2021-01-25 14:40:30|867.8|867.5|868.2|867.9|868.3|867.9|867.7|867.5|0
1611585640000|2021-01-25 14:40:40|868.1|867.8|867.6|867.2|868.1|867.9|867.6|867.1|675
1611585650000|2021-01-25 14:40:50|867.5|867.3|867.8|867.4|867.8|867.5|867.5|867.3|10
1611585660000|2021-01-25 14:41:00|867.7|867.5|867.4|867.1|867.7|867.5|867.1|867|18947
1611585670000|2021-01-25 14:41:10|867.5|867.2|867.3|867|867.5|867.3|867.3|867|150
1611585680000|2021-01-25 14:41:20|867.2|866.9|867.1|866.6|867.2|866.9|866.8|866.5|10919
1611585690000|2021-01-25 14:41:30|867|866.7|867.1|866.8|867.2|866.8|867|866.7|0
1611585700000|2021-01-25 14:41:40|867|866.6|867|866.6|867|866.6|866.9|866.6|0
1611585710000|2021-01-25 14:41:50|866.9|866.4|866.9|866.5|867|866.5|866.6|866.4|1176
1611585720000|2021-01-25 14:42:00|867|866.6|867.4|866.9|867.4|867.1|867|866.6|6566
1611585730000|2021-01-25 14:42:10|867.3|867|867.5|867.1|867.8|867.5|867.2|867|1053
1611585740000|2021-01-25 14:42:20|867.4|867.2|867.5|867.1|867.5|867.2|867.3|866.9|0
1611585750000|2021-01-25 14:42:30|867.6|867.2|867.7|867.5|868|867.6|867.5|867.2|588
1611585760000|2021-01-25 14:42:40|867.9|867.6|868|867.5|868|867.7|867.8|867.5|190
1611585770000|2021-01-25 14:42:50|867.9|867.6|868.5|868.3|868.5|868.3|867.8|867.6|22310
1611585780000|2021-01-25 14:43:00|868.6|868.4|868.6|868.1|868.9|868.5|868.6|868.1|5775
1611585790000|2021-01-25 14:43:10|868.5|868|868.5|868.1|868.6|868.1|868.2|867.8|500
1611585800000|2021-01-25 14:43:20|868.4|868.2|868.6|868.3|868.8|868.5|868.4|868.2|0
1611585810000|2021-01-25 14:43:30|868.5|868.1|868.2|867.9|868.6|868.1|868.2|867.9|814
1611585820000|2021-01-25 14:43:40||868||868.1||868.1||868|0
1611585830000|2021-01-25 14:43:50|868.4|868.2|868.5|868.4|868.6|868.4|868.4|868.1|264
1611585840000|2021-01-25 14:44:00|868.6|868.3|868.6|868.3|868.9|868.6|868.5|868.3|14602
1611585850000|2021-01-25 14:44:10|868.7|868.4|868.6|868.3|868.7|868.4|868.5|868.3|1600
1611585860000|2021-01-25 14:44:20|868.7|868.4|869|868.5|869.1|868.8|868.7|868.4|652
1611585870000|2021-01-25 14:44:30|868.9|868.6|868.8|868.4|868.9|868.6|868.8|868.4|571
1611585880000|2021-01-25 14:44:40|868.9|868.5|869|868.6|869|868.6|868.9|868.4|0
1611585890000|2021-01-25 14:44:50|868.9|868.7|869|868.8|869.1|868.8|868.7|868.7|2078
1611585900000|2021-01-25 14:45:00|869.1|868.9|869.1|868.8|869.4|869.2|868.8|868.7|13821
1611585910000|2021-01-25 14:45:10|869.2||869.1||869.2||869.1||200
1611585920000|2021-01-25 14:45:20|869|868.7|868.8|868.5|869|868.7|868.4|868|12622
1611585930000|2021-01-25 14:45:30|868.6|868.4|868|867.7|868.6|868.4|868|867.6|1302
1611585940000|2021-01-25 14:45:40|868.1|867.6|868.1|867.9|868.2|868|868.1|867.6|400
1611585950000|2021-01-25 14:45:50|868.2|868|868.2|868|868.2|868.1|868|867.9|1980
1611585960000|2021-01-25 14:46:00|868.1|867.9|868.2|868|868.2|868|868.1|867.9|1718
1611585970000|2021-01-25 14:46:10|868.4|867.9|868.7|868.5|868.7|868.5|868.4|867.9|3304
1611585980000|2021-01-25 14:46:20|868.6|868.6|869|868.6|869|868.6|868.6|868.6|2047
1611585990000|2021-01-25 14:46:30|868.9|868.5|868.2|867.9|868.9|868.5|868.2|867.9|3466
1611586000000|2021-01-25 14:46:40||867.8||867.7||867.9||867.7|0
1611586020000|2021-01-25 14:47:00|868.1|867.9|867.6|867.3|868.1|868|867.6|867.2|1007
1611586030000|2021-01-25 14:47:10|867.5|867.4|867.3|867|867.6|867.4|867.3|866.8|1000
1611586040000|2021-01-25 14:47:20|867.5|867.1|867.4|866.9|867.7|867.2|867.4|866.9|400
1611586050000|2021-01-25 14:47:30|867.3|867|867|866.5|867.3|867|867|866.5|1527
1611586060000|2021-01-25 14:47:40||866.6||866.6||866.6||866.6|0
1611586070000|2021-01-25 14:47:50|866.9|866.5|866.9|866.5|867|866.6|866.9|866.4|0
1611586080000|2021-01-25 14:48:00|867|866.6|867|866.5|867.1|866.9|866.9|866.5|1831
1611586090000|2021-01-25 14:48:10|866.9|866.4|866.5|866.2|866.9|866.4|866.5|866.1|13630
1611586100000|2021-01-25 14:48:20|866.4|866.3|866.2|866|866.5|866.4|866.2|866|2516
1611586110000|2021-01-25 14:48:30|866.1|866.1|866.2|865.8|866.4|866.1|866|865.7|21487
1611586120000|2021-01-25 14:48:40|866.1|865.7|866|865.7|866.2|865.8|866|865.7|0
1611586130000|2021-01-25 14:48:50|865.9|865.6|865.9|865.6|866.2|865.9|865.7|865.3|7867
1611586140000|2021-01-25 14:49:00|866|865.5|866.2|865.8|866.3|866.2|865.9|865.4|25249
1611586150000|2021-01-25 14:49:10|866.1|865.7|866|865.6|866.1|865.7|866|865.6|0
1611586160000|2021-01-25 14:49:20|866.1|865.7|866.8|866.4|866.8|866.4|866.1|865.7|6129
1611586170000|2021-01-25 14:49:30|866.7|866.3|866.4|866|866.7|866.3|866.2|865.9|1204
1611586180000|2021-01-25 14:49:40|866.5|865.9|866.6|866.2|866.6|866.2|866.5|865.9|0
1611586190000|2021-01-25 14:49:50|866.5|866.1|866.2|865.8|866.5|866.2|866.2|865.8|0
1611586200000|2021-01-25 14:50:00|866.1|865.7|866.2|865.9|866.2|866|866.1|865.7|600
1611586210000|2021-01-25 14:50:10|866.1|866|866.4|866.1|866.4|866.1|865.9|865.8|2408
1611586220000|2021-01-25 14:50:20|866.3|866|866.4|866.1|866.4|866.1|866.3|866|1100
1611586230000|2021-01-25 14:50:30|866.5|866.2|866.8|866.5|866.8|866.5|866.5|866.2|3042
1611586240000|2021-01-25 14:50:40|866.7|866.6|866.6|866.2|866.7|866.6|866.4|866.2|3161
1611586250000|2021-01-25 14:50:50|866.5|866|866.2|865.9|866.5|866.2|866|865.7|4506
1611586260000|2021-01-25 14:51:00|866.1||866.2||866.2||866.1||0
1611586270000|2021-01-25 14:51:10|866.3|866|866.3|866.1|866.5|866.4|866.3|866|1885
1611586280000|2021-01-25 14:51:20|866.4|866.2|866.7|866.5|866.7|866.6|866.4|866.2|22346
1611586290000|2021-01-25 14:51:30|866.6|866.6|866.5|866.1|866.8|866.7|866.5|866|24801
1611586300000|2021-01-25 14:51:40|866.4|866|866.1|865.6|866.4|866|866.1|865.6|3118
1611586310000|2021-01-25 14:51:50|866|865.5|865.9|865.5|866|865.5|865.9|865.5|8
1611586320000|2021-01-25 14:52:00|866|865.6|866|865.6|866.1|865.9|865.9|865.6|1761
1611586340000|2021-01-25 14:52:20|866.2|865.9|866.1|865.9|866.2|866.1|866.1|865.9|2777
1611586350000|2021-01-25 14:52:30|866|865.8|865.8|865.4|866|865.8|865.8|865.3|1219
1611586360000|2021-01-25 14:52:40|865.7|865.5|865.8|865.5|865.8|865.5|865.6|865.3|3171
1611586370000|2021-01-25 14:52:50||865.6||865.6||865.6||865.6|0
1611586380000|2021-01-25 14:53:00|865.7|865.5|865.8|865.7|865.8|865.7|865.7|865.4|740
1611586390000|2021-01-25 14:53:10|865.7|865.6|865.8|865.5|865.8|865.7|865.7|865.5|1565
1611586400000|2021-01-25 14:53:20|865.7|865.4|865.7|865.4|865.8|865.5|865.7|865.3|0
1611586410000|2021-01-25 14:53:30|865.6|865.3|865.5|865.2|865.7|865.4|865.5|865.2|1993
1611586420000|2021-01-25 14:53:40|865.6|865.3|865.5|865.2|865.7|865.3|865.5|865.1|0
1611586430000|2021-01-25 14:53:50|865.6|865.3|865.7|865.4|865.7|865.4|865.4|865.1|889
1611586440000|2021-01-25 14:54:00|865.6|865.3|865.5|865.1|865.6|865.3|865.4|865|0
1611586450000|2021-01-25 14:54:10|865.4|865|865.3|865|865.4|865.2|865.2|865|658
1611586460000|2021-01-25 14:54:20|865.4|865.1|865.6|865.3|865.6|865.3|865.4|865.1|2420
1611586470000|2021-01-25 14:54:30|865.5|865.4|866|865.8|866|865.9|865.5|865.4|6386
1611586480000|2021-01-25 14:54:40|865.9|865.7|865.9|865.6|866|865.8|865.9|865.6|0
1611586490000|2021-01-25 14:54:50|865.8|865.5|866.2|865.9|866.2|866|865.5|865.4|11107
1611586500000|2021-01-25 14:55:00|866.3|866|866.5|866|866.7|866.4|866.3|866|9950
1611586510000|2021-01-25 14:55:10|866.4|866.1|866.3|865.9|866.4|866.1|866.3|865.8|216
1611586520000|2021-01-25 14:55:20|866.4|866|866.3|865.9|866.6|866.2|866.3|865.8|300
1611586530000|2021-01-25 14:55:30|866.4|866|866.4|866.1|866.4|866.1|866.4|866|1217
1611586540000|2021-01-25 14:55:40|866.5|866.2|866.3|866|866.5|866.3|866.3|866|921
1611586550000|2021-01-25 14:55:50|866.4|866.1|866.5|866.1|866.5|866.3|866.4|866|393
1611586560000|2021-01-25 14:56:00|866.7|866.2|866.2|865.8|866.7|866.6|865.9|865.7|9014
1611586570000|2021-01-25 14:56:10|866.3|865.9|866.6|866.3|866.6|866.3|866.2|865.9|4899
1611586580000|2021-01-25 14:56:20|866.5|866.2|866.8|866.4|866.8|866.4|866.5|866.2|180
1611586590000|2021-01-25 14:56:30|866.7||866.8||866.8||866.7||0
1611586600000|2021-01-25 14:56:40|866.9|866.5|867.5|867.1|867.6|867.1|866.9|866.5|9500
1611586610000|2021-01-25 14:56:50|867.4|867|867.3|867|867.4|867|867.1|866.8|0
1611586620000|2021-01-25 14:57:00|867.4|867.1|867.6|867.1|867.7|867.1|867.4|867.1|0
1611586650000|2021-01-25 14:57:30|867.5|867|867|866.8|867.5|867|867|866.6|2707
1611586660000|2021-01-25 14:57:40|867.2|866.9|867.2|866.9|867.2|867.1|867|866.7|296
1611586670000|2021-01-25 14:57:50|867.1|866.8|867.1|866.8|867.2|866.8|867.1|866.6|0
1611586680000|2021-01-25 14:58:00||866.7||866.7||866.8||866.7|0
1611586690000|2021-01-25 14:58:10|867|866.6|866.9|866.4|867|866.6|866.7|866.4|557
1611586700000|2021-01-25 14:58:20|866.7|866.5|866.4|866|866.9|866.7|866.1|865.9|2715
1611586710000|2021-01-25 14:58:30|866.6|866.1|866.6|866.3|866.8|866.5|866.6|866.1|243
1611586720000|2021-01-25 14:58:40|866.7|866.4|866.5|866.2|866.8|866.4|866.2|865.8|24000
1611586730000|2021-01-25 14:58:50|866.4|866.1|866.2|865.8|866.6|866.5|866|865.8|26832
1611586740000|2021-01-25 14:59:00|866.3|865.9|866.6|866.3|866.7|866.5|866.3|865.9|6141
1611586750000|2021-01-25 14:59:10||866.2||866.3||866.3||866.2|0
1611586760000|2021-01-25 14:59:20|866.7|866.2|866.7|866.3|866.7|866.3|866.6|866.2|0
1611586770000|2021-01-25 14:59:30|866.6|866.4|867.2|866.9|867.2|866.9|866.6|866.4|11531
1611586780000|2021-01-25 14:59:40|867.3|866.8|867.6|867.3|867.7|867.3|867.2|866.8|1079
1611586790000|2021-01-25 14:59:50|867.8|867.2|867.9|867.6|867.9|867.7|867.7|867.2|6037
1611586800000|2021-01-25 15:00:00|867.8|867.5|867.6|867.3|867.8|867.6|867.4|867.2|600
1611586810000|2021-01-25 15:00:10|867.7|867.2|867.8|867.5|867.9|867.5|867.6|867.2|350
1611586820000|2021-01-25 15:00:20|867.7|867.4|867.8|867.5|867.8|867.5|867.3|867.1|1555
1611586830000|2021-01-25 15:00:30|867.9|867.6|868|867.7|868|867.9|867.8|867.6|2858
1611586840000|2021-01-25 15:00:40|867.9|867.5|867.8|867.5|867.9|867.6|867.6|867.3|4353
1611586850000|2021-01-25 15:00:50|867.7|867.4|867.7|867.3|867.8|867.4|867.7|867.2|0
1611586860000|2021-01-25 15:01:00|867.8|867.4|868.1|867.9|868.1|867.9|867.8|867.4|12786
1611586870000|2021-01-25 15:01:10|868.2|868|868.9|868.6|869.2|868.8|868.2|868|5956
1611586880000|2021-01-25 15:01:20|868.8|868.5|869.3|869.1|869.3|869.1|868.8|868.4|1114
1611586890000|2021-01-25 15:01:30|869.4|869.2|869.6|869.3|869.7|869.3|869.4|869.2|1191
1611586900000|2021-01-25 15:01:40|869.7|869.4|869.2|868.7|869.7|869.4|869.1|868.7|2148
1611586910000|2021-01-25 15:01:50|869.3|868.8|869.5|869.1|869.7|869.3|869.3|868.8|1295
1611586920000|2021-01-25 15:02:00|869.6|869|870.1|869.7|870.2|869.8|869.3|869|5544
1611586930000|2021-01-25 15:02:10|870.3|869.8|870.2|869.7|870.3|870|869.9|869.6|18923
1611586940000|2021-01-25 15:02:20|870.3|869.8|870.1|869.7|870.4|870.1|869.9|869.7|6616
1611586950000|2021-01-25 15:02:30|870|869.6|870.1|869.7|870.1|869.7|870|869.6|0
1611586960000|2021-01-25 15:02:40|870.2|869.8|870.3|870|870.4|870|870.1|869.7|5467
1611586970000|2021-01-25 15:02:50|870.4|870.1|869.3|869.1|870.4|870.2|869.3|869.1|4331
1611586980000|2021-01-25 15:03:00|869.4|869.2|869.7|869.5|869.8|869.5|869.4|869.1|7251
1611586990000|2021-01-25 15:03:10|869.6|869.3|869.7|869.1|869.7|869.3|869.5|869.1|739
1611587000000|2021-01-25 15:03:20|869.8|869.2|870.1|869.8|870.2|869.9|869.8|869.2|5725
1611587010000|2021-01-25 15:03:30|870.2|869.7|870.1|869.9|870.2|869.9|870|869.7|0
1611587020000|2021-01-25 15:03:40|870.2|870|870.6|870.3|870.6|870.3|870.2|869.9|3966
1611587030000|2021-01-25 15:03:50|870.5|870.2|870.7|870.2|870.8|870.2|870.5|870.2|0
1611587040000|2021-01-25 15:04:00|870.8|870.3|871.3|871|871.4|871|870.8|870.3|10463
1611587050000|2021-01-25 15:04:10|871.4|871.1|871.9|871.4|872|871.4|871.4|871.1|1977
1611587060000|2021-01-25 15:04:20|872|871.5|872.5|872.2|872.8|872.2|872|871.5|4956
1611587070000|2021-01-25 15:04:30|872.6||872.9||872.9||872.6||0
1611587080000|2021-01-25 15:04:40|873|872.3|873|872.4|873|872.4|872.9|872.3|0
1611587090000|2021-01-25 15:04:50|873.1|872.5|873.3|873.1|873.4|873.1|873.1|872.5|3716
1611587100000|2021-01-25 15:05:00|873.4|873.2|872.7|872.4|873.4|873.2|872.7|872.4|4221
1611587110000|2021-01-25 15:05:10|872.8|872.3|872.6|872.2|872.8|872.3|872.6|872.1|0
1611587120000|2021-01-25 15:05:20|872.7||872.8||872.8||872.7||0
1611587130000|2021-01-25 15:05:30|872.7|872.3|872.7|872.4|872.9|872.6|872.6|872.3|2770
1611587140000|2021-01-25 15:05:40|872.8|872.5|872.8|872.5|872.8|872.6|872.8|872.5|104
1611587150000|2021-01-25 15:05:50|872.7|872.4|872.9|872.6|873.1|872.7|872.7|872.4|596
1611587160000|2021-01-25 15:06:00|872.8|872.5|872.9|872.7|873.1|872.7|872.7|872.5|3370
1611587170000|2021-01-25 15:06:10|872.8|872.6|872.6|872|872.9|872.6|872.5|872|1469
1611587180000|2021-01-25 15:06:20|872.5|871.9|872.2|871.8|872.5|871.9|872.2|871.8|0
1611587190000|2021-01-25 15:06:30|872.1|871.6|871.7|871.3|872.1|871.6|871.6|871.2|2019
1611587200000|2021-01-25 15:06:40|871.6|871.4|871.6|871.2|871.6|871.5|871.6|871.1|600
1611587210000|2021-01-25 15:06:50||871.1||871.2||871.2||871.1|0
1611587220000|2021-01-25 15:07:00|871.5|871.1|872.3|871.8|872.4|871.9|871.4|870.9|1835
1611587230000|2021-01-25 15:07:10|872.4|871.9|871.5|871.2|872.4|872.1|871.5|871.1|9866
1611587240000|2021-01-25 15:07:20|871.7|871.3|871.9|871.4|872|871.6|871.7|871.3|2010
1611587250000|2021-01-25 15:07:30|871.7|871.3|872|871.7|872.1|871.7|871.6|871|578
1611587260000|2021-01-25 15:07:40|872.1|871.8|872.3|871.9|872.3|871.9|872.1|871.8|500
1611587270000|2021-01-25 15:07:50|872.2|871.8|871.7|871.2|872.2|871.8|871.7|871.2|3680
1611587280000|2021-01-25 15:08:00||871.3||871.3||871.3||871.1|0
1611587290000|2021-01-25 15:08:10|871.6|871.2|871.5|871.2|871.6|871.3|871.5|871.2|600
1611587300000|2021-01-25 15:08:20|871.6|871.3|871.6|871.3|871.6|871.3|871.5|871.2|0
1611587310000|2021-01-25 15:08:30|872|871.4|871.4|871.1|872.2|871.9|871.3|871|11005
1611587320000|2021-01-25 15:08:40|871.3|871|871|870.4|871.3|871|870.9|870.3|3467
1611587330000|2021-01-25 15:08:50||870.3||870.2||870.3||870.1|0
1611587340000|2021-01-25 15:09:00||870.4||870.5||870.5||870.4|200
1611587350000|2021-01-25 15:09:10|870.7|870.4|870.6|870.1|870.7|870.4|870.3|870|449
1611587360000|2021-01-25 15:09:20|870.7|870.2|871|870.6|871|870.8|870.6|870.2|702
1611587370000|2021-01-25 15:09:30|870.9|870.5|870.2|869.7|870.9|870.6|870.2|869.6|593
1611587380000|2021-01-25 15:09:40|870.3|869.8|870.2|869.7|870.5|870.1|870.2|869.7|0
1611587390000|2021-01-25 15:09:50|870.1|869.6|870.4|870|870.4|870.1|870|869.5|1487
1611587400000|2021-01-25 15:10:00|870.3|869.9|871.2|870.8|871.2|870.9|870.3|869.9|2293
1611587410000|2021-01-25 15:10:10|871.1|870.7|870.4|870|871.1|870.8|870.3|869.9|1712
1611587420000|2021-01-25 15:10:20|870.3|869.9|870.3|869.8|870.3|870|870.2|869.8|1100
1611587430000|2021-01-25 15:10:30|870.2|869.7|870.2|869.8|870.2|869.8|870.2|869.7|0
1611587440000|2021-01-25 15:10:40|870.1|869.7|870.1|869.7|870.1|869.8|870.1|869.7|0
1611587450000|2021-01-25 15:10:50|870.2|869.8|870.6|870.3|870.8|870.5|870.1|869.7|8098
1611587460000|2021-01-25 15:11:00|870.8|870.4|871|870.5|871|870.6|870.6|870.3|1386
1611587470000|2021-01-25 15:11:10|870.9|870.6|870.6|870.3|870.9|870.6|870.6|870.2|949
1611587480000|2021-01-25 15:11:20|870.7|870.4|870.4|869.9|870.8|870.4|870|869.8|1601
1611587490000|2021-01-25 15:11:30|870.5|870|870.8|870.2|870.8|870.2|870.5|870|0
1611587510000|2021-01-25 15:11:50|870.7|870.1|870.6|870|870.7|870.1|870.6|870|0
1611587520000|2021-01-25 15:12:00|870.5||870.4||870.5||870.4||400
1611587530000|2021-01-25 15:12:10|870.5|870.1|870.5|870.1|870.5|870.1|870.5|870|0
1611587540000|2021-01-25 15:12:20|870.4|870.2|870.4|870.2|870.4|870.4|870.3|870.1|1166
1611587550000|2021-01-25 15:12:30|870.5|870.3|870|869.7|870.5|870.3|869.8|869.4|12531
1611587560000|2021-01-25 15:12:40||869.8||869.8||869.8||869.7|1897
1611587570000|2021-01-25 15:12:50|869.9|869.7|869.9|869.5|869.9|869.8|869.6|869.4|5379
1611587580000|2021-01-25 15:13:00|870|869.6|869.9|869.5|870.2|870|869.8|869.5|11326
1611587590000|2021-01-25 15:13:10|870|869.6|870.6|870|870.8|870.4|870|869.6|10045
1611587600000|2021-01-25 15:13:20|870.5|870.1|870.2|869.8|870.5|870.1|869.9|869.6|862
1611587610000|2021-01-25 15:13:30|870.1|869.7|870.2|869.7|870.2|869.7|870|869.6|300
1611587620000|2021-01-25 15:13:40|870.1|869.6|870|869.6|870.1|869.7|869.9|869.6|0
1611587630000|2021-01-25 15:13:50|870.1|869.7|869.9|869.5|870.1|869.7|869.9|869.5|3863
1611587640000|2021-01-25 15:14:00|869.8|869.4|869.8|869.5|869.8|869.5|869.7|869.4|0
1611587650000|2021-01-25 15:14:10|870|869.6|871|870.5|871|870.6|870|869.6|4925
1611587660000|2021-01-25 15:14:20|871.1|870.6|871.1|870.8|871.4|871|871.1|870.6|2241
1611587670000|2021-01-25 15:14:30|871.2|870.7|871.3|870.9|871.3|870.9|871.1|870.6|0
1611587680000|2021-01-25 15:14:40|871.4||871.2||871.5||871.1||0
1611587690000|2021-01-25 15:14:50|871.3|871|871.4|871|871.5|871.3|871.3|871|7347
1611587700000|2021-01-25 15:15:00|871.5|871.1|871.7|871.4|871.7|871.5|871.5|871.1|3319
1611587710000|2021-01-25 15:15:10|871.6|871.5|871.6|871.3|871.6|871.5|871.4|871.2|1666
1611587720000|2021-01-25 15:15:20||871.2||871.2||871.2||871.2|0
1611587730000|2021-01-25 15:15:30|871.7|871.3|871.7|871.3|871.7|871.4|871.6|871.2|500
1611587740000|2021-01-25 15:15:40|871.6|871.4|872.1|871.9|872.1|871.9|871.6|871.4|20302
1611587750000|2021-01-25 15:15:50|872|871.8|871.9|871.5|872|871.8|871.8|871.5|3800
1611587760000|2021-01-25 15:16:00|871.8|871.4|871.7|871.4|871.8|871.4|871.7|871.1|2925
1611587770000|2021-01-25 15:16:10|871.8|871.5|872.3|871.9|872.3|872.1|871.8|871.5|2131
1611587780000|2021-01-25 15:16:20|872.4||872.2||872.4||872.2||88
1611587790000|2021-01-25 15:16:30|872.1|872|872.1|871.8|872.1|872|872|871.8|617
1611587800000|2021-01-25 15:16:40|872.2|871.9|872.5|872|872.6|872.3|872.2|871.8|7561
1611587810000|2021-01-25 15:16:50||872.1||872||872.1||872|0
1611587820000|2021-01-25 15:17:00||872.1||872.1||872.1||872.1|0
1611587830000|2021-01-25 15:17:10|872.4|872|872.3|871.8|872.4|872|871.9|871.7|1148
1611587840000|2021-01-25 15:17:20|872.4|871.9|872.6|872.3|872.7|872.5|872.4|871.9|6651
1611587850000|2021-01-25 15:17:30|872.5|872.2|872.4|872|872.5|872.3|872.2|871.8|200
1611587860000|2021-01-25 15:17:40|872.5|872.1|872.6|872.2|872.7|872.4|872.4|872.1|2519
1611587870000|2021-01-25 15:17:50||872.1||872.3||872.4||872.1|0
1611587880000|2021-01-25 15:18:00|872.7|872.4|872.7|872.4|872.8|872.4|872.6|872.3|0
1611587900000|2021-01-25 15:18:20|872.6|872.3|872.2|871.9|872.6|872.3|872.2|871.9|3235
1611587910000|2021-01-25 15:18:30|872.3|872|871.9|871.4|872.5|872.1|871.9|871.3|1100
1611587930000|2021-01-25 15:18:50|871.8||871.8||871.9||871.8||0
1611587940000|2021-01-25 15:19:00|871.7|871.3|871.7|871.4|871.7|871.4|871.7|871.3|0
1611587950000|2021-01-25 15:19:10|871.6|871.3|871.5|871.2|871.6|871.3|871.4|870.9|1
1611587960000|2021-01-25 15:19:20|871.6|871.1|871.8|871.4|871.8|871.4|871.5|871.1|93
1611587970000|2021-01-25 15:19:30|871.9|871.5|872.1|871.8|872.1|871.8|871.9|871.5|2248
1611587980000|2021-01-25 15:19:40|872.3|871.9|872.3|871.9|872.3|872|872.3|871.9|1026
1611587990000|2021-01-25 15:19:50||872||871.9||872||871.9|0
1611588000000|2021-01-25 15:20:00|872.2|872|872.3|872|872.5|872.1|871.9|871.6|5363
1611588010000|2021-01-25 15:20:10|872.4|872.1|872.5|872.3|872.6|872.4|872.3|872.1|600
1611588020000|2021-01-25 15:20:20|872.7|872.5|872.6|872.5|872.7|872.5|872.6|872.5|4
1611588030000|2021-01-25 15:20:30|872.5|872.4|872.1|871.8|872.5|872.4|871.7|871.5|24702
1611588040000|2021-01-25 15:20:40|872.2|871.9|872.1|871.6|872.3|872|872|871.6|3670
1611588050000|2021-01-25 15:20:50|872|871.7|872.2|871.8|872.3|871.8|872|871.7|25
1611588060000|2021-01-25 15:21:00|872.1|871.7|872|871.7|872.1|871.7|872|871.6|0
1611588070000|2021-01-25 15:21:10|872.1|871.8|872.3|871.9|872.3|871.9|872.1|871.8|868
1611588080000|2021-01-25 15:21:20|872.2|872|872.5|872.2|872.6|872.3|872.2|871.9|1637
1611588090000|2021-01-25 15:21:30|872.4|872.1|872.1|871.8|872.4|872.1|872.1|871.8|3103
1611588100000|2021-01-25 15:21:40|872|871.7|872|871.6|872.3|871.9|871.9|871.6|3574
1611588110000|2021-01-25 15:21:50|871.9|871.5|871.7|871.3|872|871.7|871.7|871.3|7625
1611588120000|2021-01-25 15:22:00|871.6|871.2|871.6|871.3|871.6|871.3|871.5|871.1|0
1611588130000|2021-01-25 15:22:10|871.7|871.2|871.6|871.4|871.8|871.4|871.6|871.2|0
1611588140000|2021-01-25 15:22:20|871.8|871.5|871.8|871.4|872.1|871.8|871.7|871.3|912
1611588150000|2021-01-25 15:22:30||871.3||871.4||871.4||871.3|0
1611588160000|2021-01-25 15:22:40|871.9|871.5|871.2|871|871.9|871.7|871.2|871|2733
1611588170000|2021-01-25 15:22:50|871.4|871.1|871.8|871.5|871.9|871.6|871.4|871.1|1249
1611588180000|2021-01-25 15:23:00|871.7|871.6|871.8|871.4|871.9|871.6|871.7|871.4|586
1611588190000|2021-01-25 15:23:10|871.7|871.3|871.6|871.1|871.7|871.3|871.6|871.1|0
1611588200000|2021-01-25 15:23:20|871.5|871|871.3|871.1|871.5|871.1|871|870.7|2035
1611588210000|2021-01-25 15:23:30|871.5|871.2|871.8|871.4|872|871.6|871.4|871.1|3808
1611588220000|2021-01-25 15:23:40||871.5||871.5||871.5||871.5|0
1611588230000|2021-01-25 15:23:50|871.7|871.4|872.1|871.6|872.1|871.6|871.6|871.4|3576
1611588240000|2021-01-25 15:24:00|872|871.5|872|871.5|872.1|871.6|871.6|871.4|4226
1611588250000|2021-01-25 15:24:10||871.6||871.6||871.6||871.6|0
1611588260000|2021-01-25 15:24:20|871.9|871.5|871.8|871.4|871.9|871.5|871.6|871.2|1374
1611588280000|2021-01-25 15:24:40|872|871.5|871.9|871.6|872.3|872|871.9|871.5|6011
1611588290000|2021-01-25 15:24:50|871.8|871.5|871.8|871.4|871.8|871.5|871.6|871.3|0
1611588300000|2021-01-25 15:25:00|871.7|871.5|871.8|871.5|871.9|871.6|871.7|871.5|0
1611588310000|2021-01-25 15:25:10|871.9|871.4|872.7|872.4|872.7|872.4|871.9|871.4|3818
1611588320000|2021-01-25 15:25:20|872.8|872.3|872.6|872.2|872.9|872.3|872.4|872.2|4446
1611588330000|2021-01-25 15:25:30|872.5|872.1|872.3|872|872.5|872.1|872.2|871.8|804
1611588340000|2021-01-25 15:25:40|872.2|871.8|872.3|872|872.3|872|872.1|871.8|585
1611588350000|2021-01-25 15:25:50|872.4|872.1|872.3|872|872.5|872.2|872.2|871.9|1526
1611588360000|2021-01-25 15:26:00|872.2|871.9|872|871.6|872.2|871.9|871.8|871.5|0
1611588370000|2021-01-25 15:26:10|872.1|871.7|871.9|871.6|872.3|871.8|871.9|871.5|16875
1611588380000|2021-01-25 15:26:20|872|871.7|872.2|871.9|872.2|872|872|871.7|2012
1611588390000|2021-01-25 15:26:30|872.3|872|872.8|872.4|872.8|872.5|872.2|871.9|1310
1611588400000|2021-01-25 15:26:40|872.7|872.5|872.3|872|872.7|872.5|872.2|871.9|4329
1611588410000|2021-01-25 15:26:50|872.2|871.9|872.1|871.6|872.5|872.3|872.1|871.6|2116
1611588420000|2021-01-25 15:27:00|872|871.5|871.7|871.4|872|871.5|871.6|871.2|2065
1611588430000|2021-01-25 15:27:10|871.6|871.3|871.2|871|871.9|871.7|871|870.7|2316
1611588440000|2021-01-25 15:27:20|871.1|871.1|870.9|870.7|871.5|871.1|870.8|870.5|6690
1611588450000|2021-01-25 15:27:30|870.8|870.5|870.7|870.4|870.9|870.6|870.7|870.3|3593
1611588460000|2021-01-25 15:27:40|870.6|870.3|870.2|870|870.6|870.3|870.2|870|2221
1611588470000|2021-01-25 15:27:50|870.1|869.9|870.1|869.9|870.2|870.1|869.9|869.8|3839
1611588480000|2021-01-25 15:28:00|870.2|869.8|870.2|869.8|870.2|869.9|869.7|869.5|6957
1611588490000|2021-01-25 15:28:10|870.1|869.7|869.9|869.5|870.1|869.7|869.9|869.4|3975
1611588500000|2021-01-25 15:28:20|870|869.6|870|869.5|870|869.7|869.9|869.5|600
1611588510000|2021-01-25 15:28:30|869.9|869.6|869.9|869.5|870.1|869.7|869.8|869.5|1809
1611588530000|2021-01-25 15:28:50|869.8|869.6|870.1|869.8|870.1|869.8|869.8|869.6|1347
1611588540000|2021-01-25 15:29:00|870.2||870.1||870.2||870.1||0
1611588550000|2021-01-25 15:29:10|870.2|869.9|871|870.7|871.1|870.7|870.2|869.9|2766
1611588560000|2021-01-25 15:29:20|870.9|870.8|871.4|871.1|871.4|871.1|870.9|870.7|2007
1611588570000|2021-01-25 15:29:30|871.3|871.2|871.3|871.1|871.5|871.2|871.3|871.1|1258
1611588580000|2021-01-25 15:29:40|871.2|870.9|871.5|871|871.5|871|871.1|870.9|258
1611588590000|2021-01-25 15:29:50|871.4|870.9|871.3|871|871.5|871.2|871.3|870.9|2438
1611588600000|2021-01-25 15:30:00|871.4|871.1|871.5|871.4|871.7|871.4|871.3|870.8|1
1611588610000|2021-01-25 15:30:10|871.7|871.5|871.8|871.6|872.2|871.7|871.7|871.4|7
1611588620000|2021-01-25 15:30:20|871.7|871.4|871.6|871.2|871.7|871.5|871.4|871.1|2994
1611588630000|2021-01-25 15:30:30|871.5||871.5||871.5||871.5||0
1611588640000|2021-01-25 15:30:40|871.6|871.3|871.2|870.9|871.8|871.4|871.2|870.9|6294
1611588650000|2021-01-25 15:30:50|871.1|870.7|871.1|870.8|871.1|870.8|870.8|870.6|598
1611588660000|2021-01-25 15:31:00|871.2|870.9|871.3|871|871.3|871.1|871.1|870.8|541
1611588670000|2021-01-25 15:31:10|871.4|871.1|871.8|871.3|871.8|871.5|871.4|871.1|1012
1611588680000|2021-01-25 15:31:20|871.7|871.2|871.6|870.9|871.7|871.2|871.6|870.8|351
1611588690000|2021-01-25 15:31:30|871.5|871|871.2|870.7|871.5|871|871.2|870.7|0
1611588700000|2021-01-25 15:31:40|871.1|870.6|871.2|870.9|871.2|870.9|870.8|870.3|993
1611588710000|2021-01-25 15:31:50|871.1|870.8|871|870.7|871.1|870.8|870.8|870.6|1973
1611588720000|2021-01-25 15:32:00|871.1|870.8|871.2|870.8|871.2|870.8|871|870.7|1592
1611588730000|2021-01-25 15:32:10|871.1|870.9|870.8|870.4|871.1|870.9|870.8|870.4|1742
1611588740000|2021-01-25 15:32:20|870.7|870.5|870.6|870.4|870.7|870.5|870.6|870.3|0
1611588750000|2021-01-25 15:32:30|870.7|870.5|871|870.6|871.1|870.8|870.7|870.4|1
1611588760000|2021-01-25 15:32:40|870.9|870.5|871|870.6|871.2|870.8|870.8|870.5|0
1611588770000|2021-01-25 15:32:50||870.7||870.7||870.7||870.7|0
1611588790000|2021-01-25 15:33:10|870.9|870.6|870.6|870.3|870.9|870.6|870.6|870.3|1499
1611588800000|2021-01-25 15:33:20|870.7|870.4|870.6|870.4|870.7|870.4|870.6|870.3|0
1611588810000|2021-01-25 15:33:30|870.7|870.5|870.6|870.5|870.7|870.5|870.6|870.5|0
1611588820000|2021-01-25 15:33:40||870.3||870.3||870.3||870.3|204
1611588830000|2021-01-25 15:33:50|870.7|870.4|870.6|870.3|870.7|870.4|870.6|870.3|1249
1611588840000|2021-01-25 15:34:00|870.7|870.4|870.2|870|870.7|870.4|870.2|870|2500
1611588850000|2021-01-25 15:34:10|870.3|870.1|870.6|870.2|870.8|870.4|870.3|870.1|168
1611588860000|2021-01-25 15:34:20|870.7|870.3|870.7|870.2|870.8|870.6|870.7|870.2|0
1611588870000|2021-01-25 15:34:30||870.3||870.4||870.4||870.3|0
1611588890000|2021-01-25 15:34:50|870.6|870.2|870.3|870|870.6|870.2|870.2|870|1998
1611588900000|2021-01-25 15:35:00|870.5|870.1|870.5|870.2|870.7|870.4|870.4|870.1|947
1611588910000|2021-01-25 15:35:10|870.4|870.1|870.1|869.9|870.4|870.1|870|869.8|1614
1611588920000|2021-01-25 15:35:20|870|869.8|870.1|869.7|870.1|870|869.9|869.7|1004
1611588930000|2021-01-25 15:35:30|870|869.8|870|869.8|870.1|869.9|869.9|869.7|1040
1611588940000|2021-01-25 15:35:40|869.9|869.7|869.9|869.6|870|869.7|869.7|869.6|2159
1611588950000|2021-01-25 15:35:50|869.8|869.7|869.8|869.6|869.9|869.7|869.8|869.6|0
1611588960000|2021-01-25 15:36:00|869.9|869.7|870.1|869.8|870.4|870.1|869.9|869.7|16454
1611588970000|2021-01-25 15:36:10||869.7||869.6||869.8||869.6|500
1611588980000|2021-01-25 15:36:20|870.2|869.7|870.1|869.8|870.2|870|870.1|869.7|3932
1611588990000|2021-01-25 15:36:30||869.7||869.7||869.7||869.7|0
1611589000000|2021-01-25 15:36:40|870|869.8|870|869.8|870.1|869.8|869.7|869.5|5124
1611589010000|2021-01-25 15:36:50|869.9|869.9|869.8|869.5|869.9|869.9|869.8|869.5|6352
1611589020000|2021-01-25 15:37:00|870|869.6|870.3|870.1|870.4|870.1|869.8|869.6|8564
1611589030000|2021-01-25 15:37:10|870.4|870.2|870.1|869.8|870.4|870.3|870.1|869.8|2646
1611589040000|2021-01-25 15:37:20|870|869.7|869.9|869.5|870|869.8|869.8|869.5|1612
1611589050000|2021-01-25 15:37:30|870.1|869.6|870.1|869.6|870.1|869.9|869.9|869.5|2058
1611589060000|2021-01-25 15:37:40|870|869.5|869.6|869.5|870|869.5|869.6|869.4|7657
1611589070000|2021-01-25 15:37:50|869.5|869.4|869.7|869.3|869.9|869.6|869.4|869.2|14073
1611589090000|2021-01-25 15:38:10|869.6|869.2|869.7|869.3|869.7|869.4|869.4|869.2|5617
1611589100000|2021-01-25 15:38:20|869.8||869.7||869.8||869.7||0
1611589110000|2021-01-25 15:38:30|869.8|869.4|869.8|869.5|869.8|869.5|869.7|869.4|1135
1611589120000|2021-01-25 15:38:40|869.7|869.4|869.7|869.4|869.8|869.4|869.5|869.3|500
1611589130000|2021-01-25 15:38:50|869.8|869.5|869.7|869.5|869.8|869.6|869.6|869.4|9
1611589140000|2021-01-25 15:39:00|869.6|869.4|869.5|869.3|869.8|869.6|869.4|869.3|4223
1611589150000|2021-01-25 15:39:10|869.4|869.2|869.3|869|869.5|869.2|869.3|869|3342
1611589160000|2021-01-25 15:39:20|869.2|868.9|869.3|869|869.4|869.2|869.1|868.9|4369
1611589170000|2021-01-25 15:39:30|869.4|868.9|869|868.8|869.4|869|869|868.7|600
1611589180000|2021-01-25 15:39:40|869.1|868.7|869.1|868.8|869.2|869|869.1|868.6|0
1611589190000|2021-01-25 15:39:50|868.9|868.7|868.9|868.6|868.9|868.7|868.8|868.5|60
1611589200000|2021-01-25 15:40:00|868.6|868.5|869|868.7|869.2|869|868.6|868.4|2452
1611589210000|2021-01-25 15:40:10|869.1|868.8|869.2|868.9|869.2|868.9|869.1|868.8|557
1611589220000|2021-01-25 15:40:20|869.1|868.8|869.3|869.1|869.4|869.1|869|868.7|1486
1611589230000|2021-01-25 15:40:30|869.4|869|869.2|868.9|869.5|869.2|869.2|868.9|0
1611589240000|2021-01-25 15:40:40|869.1|868.8|869.3|869|869.3|869.1|868.9|868.6|4661
1611589250000|2021-01-25 15:40:50|869.2|868.9|869|868.7|869.2|868.9|868.8|868.6|1100
1611589260000|2021-01-25 15:41:00|868.9|868.6|869.3|869.1|869.3|869.1|868.7|868.6|16921
1611589270000|2021-01-25 15:41:10|869.5|869.2|869.2|868.9|869.5|869.3|869.1|868.9|851
1611589290000|2021-01-25 15:41:30|869.1|869|868.8|868.6|869.2|869|868.8|868.6|3394
1611589300000|2021-01-25 15:41:40|868.7|868.5|868.7|868.4|868.7|868.5|868.6|868.3|460
1611589310000|2021-01-25 15:41:50|868.6|868.5|868.7|868.3|868.8|868.6|868.6|868.3|9
1611589320000|2021-01-25 15:42:00|868.8|868.4|869.4|869.1|869.4|869.1|868.7|868.4|15645
1611589330000|2021-01-25 15:42:10|869.5|869.2|869.2|868.9|869.5|869.3|869.1|868.9|7743
1611589340000|2021-01-25 15:42:20|869.1|868.8|869|868.7|869.1|868.8|869|868.7|0
1611589350000|2021-01-25 15:42:30|868.9|868.6|868.8|868.5|868.9|868.6|868.8|868.5|535
1611589360000|2021-01-25 15:42:40|868.7|868.4|868.4|868|868.7|868.4|868.3|868|3852
1611589370000|2021-01-25 15:42:50||868.1||868.1||868.2||868.1|0
1611589380000|2021-01-25 15:43:00|868.5|868|868.3|868|868.5|868.2|868.2|868|6971
1611589390000|2021-01-25 15:43:10|868.9|868.1|868.8|868.4|868.9|868.6|868.4|868.1|31374
1611589400000|2021-01-25 15:43:20|868.7|868.3|868.7|868.4|868.7|868.4|868.4|868.2|1888
1611589410000|2021-01-25 15:43:30|868.8|868.5|869|868.7|869|868.8|868.8|868.5|1210
1611589420000|2021-01-25 15:43:40|868.9|868.6|868.7|868.5|868.9|868.6|868.7|868.4|1281
1611589430000|2021-01-25 15:43:50|868.6|868.3|868.2|868|868.7|868.3|868.2|868|2329
1611589440000|2021-01-25 15:44:00|868.3|868.1|868.4|868.1|868.5|868.2|868.2|868|4381
1611589450000|2021-01-25 15:44:10|868.5|868.2|868.3|868|868.7|868.5|868.3|868|3919
1611589460000|2021-01-25 15:44:20|868.2|867.9|868.1|867.8|868.2|867.9|868|867.8|2555
1611589470000|2021-01-25 15:44:30|868|867.7|867.9|867.7|868|867.7|867.9|867.7|540
1611589480000|2021-01-25 15:44:40|867.8|867.6|867.8|867.5|867.8|867.7|867.7|867.5|785
1611589490000|2021-01-25 15:44:50||867.6||867.6||867.6||867.6|0
1611589500000|2021-01-25 15:45:00|867.9|867.5|868.2|867.9|868.2|867.9|867.9|867.5|2805
1611589510000|2021-01-25 15:45:10|868.1|867.8|868.2|868|868.2|868.1|868.1|867.8|0
1611589520000|2021-01-25 15:45:20|868.4|868.1|868.2|867.9|868.4|868.1|868.1|867.8|872
1611589530000|2021-01-25 15:45:30|868.1|867.8|867.9|867.6|868.1|867.8|867.9|867.6|1271
1611589540000|2021-01-25 15:45:40|867.8|867.5|867.7|867.5|867.8|867.6|867.7|867.5|3686
1611589550000|2021-01-25 15:45:50||867.6||867.5||867.6||867.5|1390
1611589560000|2021-01-25 15:46:00|867.6|867.4|867.6|867.4|867.7|867.5|867.5|867.4|4291
1611589570000|2021-01-25 15:46:10|867.7|867.5|867.7|867.4|867.8|867.6|867.7|867.4|1330
1611589580000|2021-01-25 15:46:20|867.8|867.5|868|867.7|868.1|867.9|867.8|867.5|5494
1611589590000|2021-01-25 15:46:30|867.9|867.6|867.8|867.6|867.9|867.7|867.6|867.4|5494
1611589600000|2021-01-25 15:46:40|867.7|867.5|867.7|867.4|867.7|867.5|867.7|867.4|0
1611589620000|2021-01-25 15:47:00|867.9|867.5|867.2|867.1|867.9|867.6|867.2|867.1|8462
1611589630000|2021-01-25 15:47:10|867.1|867|867.2|866.9|867.3|867.1|867|866.8|4979
1611589650000|2021-01-25 15:47:30|866.8|866.7|866.6|866.4|867.2|867|866.6|866.3|5756
1611589660000|2021-01-25 15:47:40|866.7|866.3|866.8|866.4|866.8|866.4|866.7|866.3|100
1611589670000|2021-01-25 15:47:50|866.7|866.3|866.4|866.1|866.7|866.3|866.3|866.1|115
1611589680000|2021-01-25 15:48:00|866.5|866.2|866.3|866.1|866.6|866.2|866.2|866.1|676
1611589690000|2021-01-25 15:48:10|866.2|866|866.3|866|866.3|866.1|865.9|865.7|4958
1611589700000|2021-01-25 15:48:20|866.2|865.9|866.4|866.2|866.4|866.2|866|865.8|1012
1611589710000|2021-01-25 15:48:30|866.3|866.1|866.5|866.2|866.6|866.3|866.3|866|2168
1611589720000|2021-01-25 15:48:40|866.6|866.3|866.3|865.8|866.6|866.4|866.3|865.8|188
1611589740000|2021-01-25 15:49:00|866.2|865.7|866.1|865.8|866.2|865.9|865.9|865.5|2851
1611589750000|2021-01-25 15:49:10|866.2|865.7|865.7|865.4|866.2|865.7|865.6|865.4|1000
1611589760000|2021-01-25 15:49:20|865.6|865.5|865.6|865.3|865.7|865.5|865.5|865.2|2000
1611589770000|2021-01-25 15:49:30||865.2||865.4||865.4||865.2|0
1611589780000|2021-01-25 15:49:40|865.5|865.3|865.4|865.2|865.5|865.3|865.4|865.2|765
1611589790000|2021-01-25 15:49:50|865.5|865.4|865.3|865.1|865.6|865.4|865.3|865.1|8838
1611589800000|2021-01-25 15:50:00|865.2|865|865.9|865.6|866|865.8|865.2|865|6660
1611589810000|2021-01-25 15:50:10|866|865.7|865.9|865.6|866|865.8|865.9|865.5|1619
1611589820000|2021-01-25 15:50:20|865.8|865.7|865.9|865.5|865.9|865.7|865.8|865.5|0
1611589830000|2021-01-25 15:50:30|865.8|865.3|865.4|865.1|865.8|865.3|865.3|865.1|24183
1611589840000|2021-01-25 15:50:40|865.5|865.2|865.4|865.2|865.5|865.3|865.3|865.1|1684
1611589850000|2021-01-25 15:50:50|865.3|865.1|865.2|865|865.3|865.2|865.2|865|2101
1611589860000|2021-01-25 15:51:00|865.1|865.1|864.8|864.5|865.2|865.1|864.7|864.4|31603
1611589870000|2021-01-25 15:51:10|864.9|864.6|864.7|864.4|864.9|864.8|864.5|864.3|2422
1611589880000|2021-01-25 15:51:20|864.6|864.3|864.6|864.3|865|864.8|864.4|864.2|24524
1611589890000|2021-01-25 15:51:30|864.5|864.2|864|863.7|864.5|864.2|863.9|863.6|8296
1611589900000|2021-01-25 15:51:40|863.9|863.8|863.8|863.5|864|863.8|863.7|863.4|3080
1611589910000|2021-01-25 15:51:50|863.9|863.6|864.3|864|864.3|864|863.7|863.4|6646
1611589920000|2021-01-25 15:52:00|864.4|864.1|864.4|864.1|864.5|864.2|864.2|863.9|4436
1611589930000|2021-01-25 15:52:10|864.5|864.2|864.5|864.3|864.5|864.4|864.3|864.1|6218
1611589940000|2021-01-25 15:52:20|864.6|864.4|864.8|864.5|865.1|864.9|864.6|864.3|2942
1611589950000|2021-01-25 15:52:30|864.9|864.6|864.9|864.5|865.6|865.2|864.7|864.4|4176
1611589960000|2021-01-25 15:52:40|865|864.6|864.4|864.1|865|864.7|864.4|864.1|2987
1611589970000|2021-01-25 15:52:50|864.6|864.2|864.6|864.3|864.8|864.5|864.6|864.2|1486
1611589980000|2021-01-25 15:53:00|864.5|864.2|864.9|864.5|865.2|865.1|864.2|864|61094
1611589990000|2021-01-25 15:53:10|864.8|864.4|864.5|864.1|864.9|864.5|864.5|864|1798
1611590000000|2021-01-25 15:53:20|864.4|864|864.1|863.8|864.4|864.1|864.1|863.7|10575
1611590010000|2021-01-25 15:53:30|864|863.7|864.1|863.6|864.2|864|863.7|863.5|4660
1611590020000|2021-01-25 15:53:40|864|863.5|863.9|863.6|864|863.7|863.7|863.4|711
1611590030000|2021-01-25 15:53:50|864|863.9|864.1|863.7|864.3|864|863.5|863.4|34311
1611590040000|2021-01-25 15:54:00|864|863.6|864.1|863.9|864.1|863.9|863.8|863.6|1100
1611590050000|2021-01-25 15:54:10|864|863.8|864.4|864.1|864.5|864.2|863.7|863.4|5253
1611590060000|2021-01-25 15:54:20|864.5|864.2|864.7|864.3|864.8|864.5|864.5|864.2|2144
1611590070000|2021-01-25 15:54:30|864.8|864.4|864.7|864.3|864.9|864.5|864.7|864.3|568
1611590080000|2021-01-25 15:54:40|864.6|864.4|864.8|864.5|864.8|864.6|864.6|864.4|20
1611590090000|2021-01-25 15:54:50|864.7|864.4|864.7|864.3|864.7|864.4|864.4|864.2|1688
1611590100000|2021-01-25 15:55:00|864.6|864.2|864.6|864.3|864.7|864.3|864.6|864.2|0
1611590110000|2021-01-25 15:55:10|864.5|864.2|864.3|863.9|864.6|864.3|864.1|863.9|4093
1611590120000|2021-01-25 15:55:20|864.2|864|864.2|863.9|864.3|864.1|864.2|863.9|0
1611590130000|2021-01-25 15:55:30|864.3|864|864.1|863.9|864.4|864.3|864.1|863.9|5800
1611590140000|2021-01-25 15:55:40|864.2|864|864.2|863.9|864.2|864.1|864.1|863.9|609
1611590150000|2021-01-25 15:55:50|864.1|864|864.2|863.9|864.2|864|864.1|863.9|0
1611590160000|2021-01-25 15:56:00|864.1|864|864.1|863.9|864.2|864|863.8|863.7|7701
1611590170000|2021-01-25 15:56:10|864.2|864|864.4|864.1|864.5|864.2|864|863.7|60
1611590180000|2021-01-25 15:56:20|864.5|864|864.2|863.9|864.5|864|863.8|863.6|3175
1611590190000|2021-01-25 15:56:30|864.1|864|864.2|863.9|864.3|864.1|864.1|863.8|992
1611590200000|2021-01-25 15:56:40|864.1|863.8|864.3|863.9|864.3|863.9|864|863.7|1100
1611590210000|2021-01-25 15:56:50|864.2|864|864.2|863.9|864.4|864.2|864.1|863.8|1400
1611590220000|2021-01-25 15:57:00|864.1|863.8|864.2|863.9|864.2|863.9|864|863.7|439
1611590230000|2021-01-25 15:57:10|863.9|863.8|864|863.7|864.2|863.9|863.6|863.4|12824
1611590240000|2021-01-25 15:57:20|863.9|863.6|863.8|863.5|864.2|863.9|863.8|863.4|544
1611590250000|2021-01-25 15:57:30|863.9|863.6|863.8|863.6|864|863.7|863.8|863.5|330
1611590260000|2021-01-25 15:57:40|864|863.7|864|863.7|864.2|863.9|863.8|863.5|7156
1611590270000|2021-01-25 15:57:50|864.1|863.8|864|863.6|864.3|864|864|863.6|1445
1611590280000|2021-01-25 15:58:00|863.9|863.5|863.6|863.4|864|863.9|863.3|863|21296
1611590290000|2021-01-25 15:58:10|863.8|863.5|863.1|863|864|863.6|863.1|863|2354
1611590300000|2021-01-25 15:58:20|863|862.8|862.9|862.7|863.2|863|862.3|862.2|11668
1611590310000|2021-01-25 15:58:30|863.1|862.8|862.8|862.5|863.2|862.9|862.7|862.5|1195
1611590320000|2021-01-25 15:58:40|862.7|862.4|862.9|862.6|862.9|862.7|862.3|862.2|4933
1611590330000|2021-01-25 15:58:50|863|862.5|862.9|862.6|863|862.6|862.9|862.4|0
1611590340000|2021-01-25 15:59:00|863|862.7|860.6|860.4|863|862.7|860.3|859.4|226302
1611590350000|2021-01-25 15:59:10|860.7|860.5|860.6|860.4|861.4|861|860.5|860.2|20342
1611590360000|2021-01-25 15:59:20|860.5|860.3|860.7|860.5|861|860.7|860.4|860.2|6909
1611590370000|2021-01-25 15:59:30|860.8|860.6|860.7|860.5|861.1|860.8|860.6|860.3|3339
1611590380000|2021-01-25 15:59:40|860.8|860.6|860.9|860.7|861|860.8|860.7|860.5|3449
1611590390000|2021-01-25 15:59:50|861|860.8|860.6|860.3|861|860.8|860.4|860.3|2841
1611590400000|2021-01-25 16:00:00|860.5|860.2|860.5|860.3|860.7|860.4|860.1|860|11838
1611590410000|2021-01-25 16:00:10|860.4|860.2|860.5|860.2|860.8|860.6|860.3|860.1|20381
1611590420000|2021-01-25 16:00:20|860.4|860.1|860.6|860.4|860.6|860.5|860.2|860|4455
1611590430000|2021-01-25 16:00:30|860.7|860.5|861|860.7|861.7|861.2|860.7|860.5|24965
1611590440000|2021-01-25 16:00:40|860.9|860.8|861.3|861.1|861.4|861.2|860.9|860.7|16427
1611590450000|2021-01-25 16:00:50|861.4|861.2|861.4|861.2|861.4|861.3|861.4|861.1|962
1611590460000|2021-01-25 16:01:00|861.3|861.1|861.1|860.8|861.3|861.1|860.7|860.4|17841
1611590470000|2021-01-25 16:01:10|861|860.7|861.2|861|861.2|861|860.9|860.7|6294
1611590480000|2021-01-25 16:01:20|861.1|861.1|860.9|860.5|861.2|861.1|860.6|860.4|5567
1611590490000|2021-01-25 16:01:30|860.5|860.6|860.9|860.6|860.9|860.6|860.3|860.2|4137
1611590500000|2021-01-25 16:01:40|860.8|860.5|860.4|860.2|860.8|860.6|860.3|860|6065
1611590510000|2021-01-25 16:01:50|860.5|860.3|860.7|860.3|861.2|860.8|860.5|860.3|17745
1611590520000|2021-01-25 16:02:00|860.6|860.2|859.8|859.5|860.6|860.2|859.7|859.4|5175
1611590530000|2021-01-25 16:02:10|859.9|859.6|859.8|859.5|860.5|860.4|859.5|859.2|32708
1611590540000|2021-01-25 16:02:20|859.9|859.6|860.1|859.8|860.3|860|859.9|859.5|7733
1611590550000|2021-01-25 16:02:30|860.2|859.9|860|859.6|860.2|859.9|859.7|859.5|3300
1611590560000|2021-01-25 16:02:40|859.9|859.7|860.6|860.2|860.6|860.2|859.7|859.6|3904
1611590570000|2021-01-25 16:02:50|860.8|860.3|861.8|861.5|861.8|861.5|860.8|860.3|7089
1611590580000|2021-01-25 16:03:00|861.7|861.4|861.6|861.5|862.3|862.1|861.2|861.1|27543
1611590590000|2021-01-25 16:03:10|861.7|861.3|861.1|860.8|861.7|861.3|861.1|860.8|1193
1611590600000|2021-01-25 16:03:20|861|860.6|861.5|861.3|861.7|861.5|860.9|860.5|3721
1611590610000|2021-01-25 16:03:30|861.4|861.2|861.4|861.1|861.7|861.4|861|860.7|4645
1611590620000|2021-01-25 16:03:40|861.3|861|860.7|860.4|861.3|861.1|860.7|860.3|0
1611590630000|2021-01-25 16:03:50|860.6|860.3|860.5|860.2|860.6|860.3|860.4|860.1|1821
1611590640000|2021-01-25 16:04:00|860.4|860.1|860.4|860.2|860.7|860.5|860.2|860|12698
1611590650000|2021-01-25 16:04:10|860.3|860.1|860.4|860|860.4|860.1|860.3|860|300
1611590660000|2021-01-25 16:04:20|860.6|860.1|860.9|860.6|861|860.8|860|859.8|40445
1611590670000|2021-01-25 16:04:30|860.8|860.7|860.9|860.7|861.4|861.3|860.7|860.4|19697
1611590680000|2021-01-25 16:04:40|861|860.8|861.4|861.1|861.5|861.1|860.8|860.6|3499
1611590690000|2021-01-25 16:04:50|861.5|861.2|861.9|861.5|862|861.5|861.1|860.8|5662
1611590700000|2021-01-25 16:05:00|861.8|861.4|861.3|861|861.8|861.4|860.8|860.5|41108
1611590710000|2021-01-25 16:05:10|861.2|860.9|861.2|860.8|861.3|861|861.1|860.8|658
1611590720000|2021-01-25 16:05:20|861.1|860.7|861.6|861.4|861.7|861.4|860.9|860.7|21196
1611590730000|2021-01-25 16:05:30|861.5|861.3|861.4|861|861.5|861.3|861.4|861|0
1611590740000|2021-01-25 16:05:40|861.3|860.9|861.4|861.1|861.7|861.4|861|860.8|4978
1611590750000|2021-01-25 16:05:50|861.3|861|861.4|861.1|861.5|861.3|861.2|860.9|800
1611590760000|2021-01-25 16:06:00|861.3|861|861.3|860.9|861.8|861.5|861|860.8|8837
1611590770000|2021-01-25 16:06:10|861.2|860.8|861.1|860.8|861.2|861|861|860.6|938
1611590780000|2021-01-25 16:06:20|861.2|860.9|861|860.8|861.7|861.6|861|860.8|21387
1611590790000|2021-01-25 16:06:30|861.1|860.9|861.2|860.9|861.3|861.1|861.1|860.9|1054
1611590800000|2021-01-25 16:06:40|861.3|861|861.3|861|861.9|861.6|861.2|861|7605
1611590810000|2021-01-25 16:06:50|861.4|861.1|861.1|860.8|861.5|861.4|860.9|860.6|14980
1611590820000|2021-01-25 16:07:00|861|860.7|860.1|859.8|861.2|860.9|859.4|859.2|47918
1611590830000|2021-01-25 16:07:10|860.2|859.7|860.6|860.3|860.9|860.6|859.8|859.6|4436
1611590840000|2021-01-25 16:07:20|860.5|860.2|860.9|860.5|861.2|861.1|860.3|859.9|37622
1611590850000|2021-01-25 16:07:30|860.8|860.6|860.4|860|860.8|860.6|860.1|859.6|20853
1611590860000|2021-01-25 16:07:40|860.3|859.9|860.2|859.8|860.4|859.9|860.1|859.8|1158
1611590870000|2021-01-25 16:07:50|860.1|859.7|859.9|859.6|860.2|860|859.7|859.4|3099
1611590880000|2021-01-25 16:08:00|859.8|859.4|859.2|858.9|859.8|859.5|858.8|858.6|13344
1611590890000|2021-01-25 16:08:10|859.3|859|858.2|857.8|859.3|859|857.9|857.6|15042
1611590900000|2021-01-25 16:08:20|858.3|857.9|857.9|857.5|858.8|858.6|857.9|857.4|20824
1611590910000|2021-01-25 16:08:30|858|857.6|857.3|856.9|858.1|857.7|856.6|856.3|19120
1611590920000|2021-01-25 16:08:40|857.2|856.8|857.3|856.9|857.8|857.6|857.1|856.8|12076
1611590930000|2021-01-25 16:08:50|857.2|857|857.5|857.1|857.9|857.5|857.1|856.8|9061
1611590940000|2021-01-25 16:09:00|857.4|857|857.4|857.2|857.4|857.2|856.9|856.6|13808
1611590950000|2021-01-25 16:09:10|857.3|857.3|857.5|857.2|857.5|857.3|857.2|857|6300
1611590960000|2021-01-25 16:09:20|857.4|857.1|857.5|857.3|857.8|857.5|857.1|856.8|15005
1611590970000|2021-01-25 16:09:30|857.4|857.2|858.1|857.8|858.6|858.2|857.4|857.1|9314
1611590980000|2021-01-25 16:09:40|858.2|857.9|858.9|858.6|859.2|859|858.2|857.9|12500
1611590990000|2021-01-25 16:09:50|858.8|858.4|858.6|858.2|858.8|858.5|858.4|858.2|9651
1611591000000|2021-01-25 16:10:00|858.5|858.3|858.7|858.4|859|858.7|858.4|858.1|4402
1611591010000|2021-01-25 16:10:10|858.8|858.5|858.5|858.2|858.8|858.5|858.2|858|4157
1611591020000|2021-01-25 16:10:20|858.4|858.1|858.7|858.5|858.7|858.5|858.1|857.9|5129
1611591030000|2021-01-25 16:10:30|858.8|858.6|858.8|858.6|858.9|858.7|858.6|858.3|779
1611591040000|2021-01-25 16:10:40|858.7|858.5|859.5|859.1|859.5|859.1|858.6|858.4|15429
1611591050000|2021-01-25 16:10:50|859.4|859.2|859.3|859|859.4|859.3|859.2|859|3619
1611591060000|2021-01-25 16:11:00|859.2|858.9|859.6|859.2|859.6|859.3|859.1|858.9|9903
1611591070000|2021-01-25 16:11:10|859.7|859.3|859.3|859.2|860|859.8|859.2|859|12857
1611591080000|2021-01-25 16:11:20|859.4|859.1|859.7|859.4|860|859.7|859.4|859.1|11558
1611591090000|2021-01-25 16:11:30|859.8|859.5|860|859.7|860.3|860|859.7|859.4|9034
1611591100000|2021-01-25 16:11:40|860.1|859.8|860.1|859.8|860.1|859.8|859.4|859.1|8364
1611591110000|2021-01-25 16:11:50|860.2|860|860.6|860.5|860.6|860.5|860.1|860|5167
1611591120000|2021-01-25 16:12:00|860.5|860.3|861.2|860.9|861.3|861.1|860.4|860.1|6918
1611591130000|2021-01-25 16:12:10|861.1|860.8|861.3|860.9|861.4|861.3|861|860.8|5019
1611591140000|2021-01-25 16:12:20|861.5|861.4|861.5|861|861.6|861.4|861.2|860.8|8109
1611591150000|2021-01-25 16:12:30|861.6|861.1|861.5|861.3|861.6|861.3|861.5|861.1|2410
1611591160000|2021-01-25 16:12:40|861.2|861.1|861.1|860.8|861.5|861.2|860.8|860.6|8533
1611591170000|2021-01-25 16:12:50|861.2|860.9|861.1|861|861.3|861.2|861.1|860.9|22809
1611591180000|2021-01-25 16:13:00|861|860.9|861.3|861.1|861.3|861.1|861|860.7|7612
1611591190000|2021-01-25 16:13:10|861.2|861|860.9|860.7|861.2|861|860.7|860.5|9084
1611591200000|2021-01-25 16:13:20|861|860.8|861.1|860.9|861.2|861|861|860.7|7319
1611591210000|2021-01-25 16:13:30|861.3|861|860.8|860.6|861.3|861|860.7|860.6|3847
1611591220000|2021-01-25 16:13:40|860.7|860.7|860|859.8|860.8|860.7|860|859.8|4747
1611591230000|2021-01-25 16:13:50|860.1|859.9|859.7|859.5|860.1|859.9|859.7|859.5|3629
1611591240000|2021-01-25 16:14:00|859.8|859.4|860.1|859.8|860.1|859.9|859.5|859.3|9177
1611591250000|2021-01-25 16:14:10|860|859.9|859.8|859.6|860.1|859.9|859.8|859.6|7591
1611591260000|2021-01-25 16:14:20|859.9|859.7|860.1|859.8|860.1|859.9|859.8|859.6|993
1611591270000|2021-01-25 16:14:30|860.2|859.9|860.2|860|860.5|860.2|860|859.9|14246
1611591280000|2021-01-25 16:14:40|860.3|860.1|860.4|860|860.5|860.2|860.3|860|2648
1611591290000|2021-01-25 16:14:50|860.3|859.9|860.3|860.1|860.3|860.2|860|859.8|6607
1611591300000|2021-01-25 16:15:00|860.2|859.9|859.9|859.4|860.3|859.9|859.9|859.4|1088
1611591310000|2021-01-25 16:15:10|859.8|859.2|859.5|859.1|859.9|859.4|859.4|859|2207
1611591320000|2021-01-25 16:15:20|859.3|859|859.4|858.9|859.4|859.1|859.1|858.7|2205
1611591330000|2021-01-25 16:15:30|859.8|859.5|859.1|858.8|859.9|859.5|859.1|858.8|3088
1611591340000|2021-01-25 16:15:40|859|858.7|859.1|858.7|859.1|858.7|859|858.6|4549
1611591350000|2021-01-25 16:15:50|859|858.6|859|858.7|859|858.7|858.8|858.5|1285
1611591360000|2021-01-25 16:16:00|859.3|858.9|859.4|859.1|859.9|859.5|859.2|858.8|1486
1611591370000|2021-01-25 16:16:10|859.3|859|859.2|858.7|859.3|859|859.2|858.7|1212
1611591380000|2021-01-25 16:16:20|859.3|858.8|859.4|859.1|859.4|859.1|859.3|858.8|5607
1611591390000|2021-01-25 16:16:30|859.5|859.2|859.8|859.3|859.8|859.3|859.4|859|1276
1611591400000|2021-01-25 16:16:40|859.4|859.1|859.9|859.6|859.9|859.6|859.4|859.1|1602
1611591410000|2021-01-25 16:16:50|859.8|859.4|860.4|860|860.4|860.1|859.8|859.4|1182
1611591420000|2021-01-25 16:17:00|860.3|859.9|860.2|859.8|860.3|860|860.1|859.6|1100
1611591430000|2021-01-25 16:17:10|860.1|859.7|859.6|859.3|860.1|860|859.6|859.3|1300
1611591440000|2021-01-25 16:17:20|859.7|859.4|859.8|859.4|859.9|859.5|859.7|859.4|4105
1611591450000|2021-01-25 16:17:30|859.7|859.5|860|859.7|860.2|859.7|859.6|859.3|2158
1611591460000|2021-01-25 16:17:40|859.9|859.5|859.5|859.1|859.9|859.7|859.4|859.1|1111
1611591470000|2021-01-25 16:17:50|859.4|858.9|859.5|859.1|859.5|859.2|859.4|858.9|1552
1611591480000|2021-01-25 16:18:00|859.4||859.4||859.5||859.4||2047
1611591490000|2021-01-25 16:18:10|859.5|859.2|860.3|859.9|860.5|860.1|859.5|859.2|9067
1611591500000|2021-01-25 16:18:20|860.1|859.8|860|859.8|860.4|859.8|860|859.8|1749
1611591510000|2021-01-25 16:18:30|859.8|859.4|860.3|860|860.3|860|859.8|859.4|800
1611591520000|2021-01-25 16:18:40|860|859.7|860.1|859.8|860.1|859.8|860|859.7|770
1611591530000|2021-01-25 16:18:50|860|859.7|860.1|859.8|860.1|859.8|860|859.7|600
1611591540000|2021-01-25 16:19:00|860.2|859.9|860.3|860|860.3|860|860.2|859.8|3833
1611591550000|2021-01-25 16:19:10|860.5|860.4|860.7|860.4|860.7|860.4|860.5|860.4|1306
1611591560000|2021-01-25 16:19:20|860.8|860.3|860.9|860.4|861|860.6|860.8|860.3|100
1611591570000|2021-01-25 16:19:30|860.7|860.6|860.9|860.6|860.9|860.6|860.6|860.6|142
1611591580000|2021-01-25 16:19:40|861||861.1||861.1||861||601
1611591590000|2021-01-25 16:19:50|861|860.7|861.2|861|861.2|861|861|860.7|584
1611591600000|2021-01-25 16:20:00|861.5|861.1|861.3|860.9|861.7|861.2|861.2|860.9|4177
1611591610000|2021-01-25 16:20:10|861.4|861|861.4|861.1|861.4|861.1|861|860.8|4049
1611591620000|2021-01-25 16:20:20|861.6|861|861.6|861.2|861.6|861.3|861.4|861|196
1611591630000|2021-01-25 16:20:30|861.5|861.1|861.6|861.2|861.6|861.2|861.5|861.1|1618
1611591640000|2021-01-25 16:20:40|861.5|861.1|861.2|860.9|861.5|861.1|861.2|860.9|1003
1611591650000|2021-01-25 16:20:50|861.4|861.2|861.7|861.4|861.8|861.4|861.4|861.2|1454
1611591660000|2021-01-25 16:21:00|861.9|861.5|862|861.5|862|861.6|861.7|861.5|156
1611591670000|2021-01-25 16:21:10|861.7|861.6|862|861.6|862|861.6|861.7|861.3|2347
1611591680000|2021-01-25 16:21:20|861.9|861.5|862|861.6|862.1|861.8|861.9|861.4|2939
1611591690000|2021-01-25 16:21:30|862.1|861.7|862|861.6|862.1|861.7|862|861.6|0
1611591700000|2021-01-25 16:21:40|861.9|861.7|861.9|861.3|862|861.7|861.9|861.3|581
1611591710000|2021-01-25 16:21:50|861.7|861.4|861.7|861.3|861.7|861.4|861.7|861.3|0
1611591720000|2021-01-25 16:22:00|861.4|861.4|861.6|861.2|861.6|861.4|861.4|861.1|2286
1611591730000|2021-01-25 16:22:10|861.7|861.4|861.4|861.2|861.7|861.4|861.4|861.2|1126
1611591740000|2021-01-25 16:22:20|861.5||861.4||861.5||861.4||2774
1611591750000|2021-01-25 16:22:30|861.5|861.4|861.9|861.6|861.9|861.6|861.5|861.4|5690
1611591760000|2021-01-25 16:22:40|861.7|861.4|861.5|861.3|861.7|861.4|861.5|861.3|1119
1611591770000|2021-01-25 16:22:50|861.7|861|861|860.7|861.7|861|861|860.7|1298
1611591780000|2021-01-25 16:23:00|860.9|860.8|860.8|860.5|860.9|860.8|860.7|860.3|6087
1611591790000|2021-01-25 16:23:10|860.7|860.6|860.9|860.6|860.9|860.6|860.7|860.6|658
1611591800000|2021-01-25 16:23:20|860.8|860.5|860.7|860.5|860.9|860.5|860.6|860.2|1586
1611591810000|2021-01-25 16:23:30|860.8|860.6|860.8|860.6|860.8|860.6|860.8|860.6|0
1611591820000|2021-01-25 16:23:40|861.1|860.8|861.1|860.9|861.3|861|861.1|860.8|2890
1611591830000|2021-01-25 16:23:50|861.2|861|861.5|861.1|861.7|861.4|861.2|861|2940
1611591840000|2021-01-25 16:24:00|861.2|860.9|861|860.6|861.2|860.9|860.8|860.4|3296
1611591850000|2021-01-25 16:24:10|861.1|860.7|861|860.6|861.1|860.8|860.9|860.6|1458
1611591860000|2021-01-25 16:24:20|860.9|860.4|860.7|860.5|860.9|860.5|860.7|860.4|1907
1611591870000|2021-01-25 16:24:30|860.8|860.6|860.8|860.4|861.1|860.8|860.8|860.4|950
1611591880000|2021-01-25 16:24:40|860.6|860|860.4|860|860.7|860|860.4|860|99
1611591890000|2021-01-25 16:24:50||860.1||860.1||860.1||860.1|1142
1611591900000|2021-01-25 16:25:00|860.4|860.2|860.8|860.3|861|860.6|860.4|860.1|7108
1611591910000|2021-01-25 16:25:10|860.6|860.4|861|860.5|861|860.5|860.6|860.2|3069
1611591920000|2021-01-25 16:25:20|861.1|860.6|860.8|860.6|861.1|860.9|860.8|860.6|2606
1611591930000|2021-01-25 16:25:30|860.9|860.3|860.8|860.5|861|860.7|860.8|860.3|2513
1611591940000|2021-01-25 16:25:40|860.9|860.6|861.2|860.8|861.2|860.9|860.8|860.5|1771
1611591950000|2021-01-25 16:25:50|861|860.7|860.8|860.5|861|860.7|860.8|860.5|1558
1611591960000|2021-01-25 16:26:00|860.7|860.3|860.7|860.3|860.7|860.3|860.7|860.3|1236
1611591970000|2021-01-25 16:26:10|860.6||860.6||860.6||860.6||1985
1611591980000|2021-01-25 16:26:20|860.7|860.4|860.6|860.3|860.7|860.4|860.6|860.3|0
1611591990000|2021-01-25 16:26:30|860.7|860.4|860.5|860.1|860.7|860.4|860.5|860.1|2676
1611592000000|2021-01-25 16:26:40|860.6|860|860.3|859.9|860.7|860.4|860.3|859.9|5124
1611592010000|2021-01-25 16:26:50|860.5|860|860.3|859.9|860.5|860.2|860.3|859.9|1341
1611592020000|2021-01-25 16:27:00|860.1|860|860|859.7|860.1|860.1|859.9|859.6|2078
1611592030000|2021-01-25 16:27:10|859.9|859.8|860|859.7|860|859.8|859.9|859.6|429
1611592040000|2021-01-25 16:27:20|859.9|859.6|859.9|859.6|860|859.7|859.8|859.5|1489
1611592050000|2021-01-25 16:27:30|860|859.7|859.7|859.3|860|859.7|859.7|859.3|1071
1611592060000|2021-01-25 16:27:40|859.6|859.2|860|859.6|860|859.6|859.5|859.1|2348
1611592070000|2021-01-25 16:27:50|859.3|858.9|858.9|858.6|859.3|858.9|858.9|858.6|1726
1611592080000|2021-01-25 16:28:00|859.1|859|859.6|859.2|859.6|859.2|859.1|859|2360
1611592090000|2021-01-25 16:28:10|859.7|859.4|860.1|859.7|860.1|859.7|859.7|859.4|1042
1611592100000|2021-01-25 16:28:20|859.4|859|859.4|858.8|859.4|859|859.4|858.8|100
1611592110000|2021-01-25 16:28:30|859.3|858.6|858.7|858.3|859.3|858.6|858.7|858.3|2258
1611592120000|2021-01-25 16:28:40|858.6|858.2|858.5|858.2|858.6|858.2|858.5|858.2|1000
1611592130000|2021-01-25 16:28:50|858.7|858.4|858.9|858.4|858.9|858.5|858.7|858.4|791
1611592140000|2021-01-25 16:29:00|859.4|858.6|859.4|858.9|859.4|858.9|859.2|858.6|2267
1611592150000|2021-01-25 16:29:10|859.2|858.7|858.9|858.4|859.2|858.8|858.9|858.4|1
1611592160000|2021-01-25 16:29:20|859|858.6|859.3|858.9|859.3|858.9|859|858.6|3858
1611592170000|2021-01-25 16:29:30|859.4|859.1|859.4|859.1|859.5|859.2|859.2|858.9|2485
1611592180000|2021-01-25 16:29:40|859.3|859.2|859.8|859.2|859.8|859.2|859.3|859.2|1
1611592190000|2021-01-25 16:29:50|859.9|859.4|859.9|859.4|859.9|859.4|859.9|859.4|469
1611648010000|2021-01-26 08:00:10|869.9|866.4|869.3|867.5|869.9|867.5|869.3|866.4|200
1611648020000|2021-01-26 08:00:20|869.5|867.7|869.8|868.4|870.5|869|869|867.7|4052
1611648030000|2021-01-26 08:00:30|869|868.3|868.8|867.7|869|868.3|868.2|866.7|1874
1611648050000|2021-01-26 08:00:50|868.3|867.8|869.6|869|870.1|869|868.3|867.8|27311
1611648060000|2021-01-26 08:01:00|870.5|869.1|870.4|869.7|870.5|869.7|870.4|869|646
1611648070000|2021-01-26 08:01:10|870.9|869.9|871.2|869.9|871.9|870|870|869.7|4186
1611648080000|2021-01-26 08:01:20|871.1|870.1|870.8|870|871.6|870.9|869.9|869.7|10530
1611648090000|2021-01-26 08:01:30|870.9|870.1|871.5|870.9|871.5|870.9|870.9|870.1|2202
1611648100000|2021-01-26 08:01:40|871.4|871.1|870.2|869.6|871.4|871.1|869.6|869.5|9218
1611648110000|2021-01-26 08:01:50|870.1|870.1|870.2|869.5|870.5|870.1|869.6|869|8496
1611648120000|2021-01-26 08:02:00|870.1|869|869.5|868.9|870.1|869.1|869.5|868.6|2432
1611648130000|2021-01-26 08:02:10|869.6|868.6|870.9|870.1|871|870.1|869.6|868.6|2153
1611648140000|2021-01-26 08:02:20|871.1|870.2|871.5|870.7|871.9|871|870.9|870.1|4957
1611648150000|2021-01-26 08:02:30|870.9|870.6|871.6|870.8|871.7|870.8|870.9|870.5|5752
1611648160000|2021-01-26 08:02:40|871.5|870.6|872.7|872.2|873|872.5|871.4|870.6|71102
1611648170000|2021-01-26 08:02:50|872.6|872.1|872.5|872.1|872.8|872.2|872.4|872.1|3676
1611648180000|2021-01-26 08:03:00|872.4|871.8|871.5|870.8|872.7|872.1|871.1|870|7175
1611648190000|2021-01-26 08:03:10|871.4||871.3||871.4||871.3||0
1611648200000|2021-01-26 08:03:20|871.7|871|870.8|870|871.8|871|870.8|870|7439
1611648210000|2021-01-26 08:03:30|870.7|869.9|871|870.1|871.1|870.4|870.1|869.5|11780
1611648220000|2021-01-26 08:03:40|870.7|870.2|870.4|869.5|870.7|870.2|870.4|869.5|507
1611648230000|2021-01-26 08:03:50|870.5|869.8|870.3|869.5|871.1|870.6|870.1|869.5|25626
1611648240000|2021-01-26 08:04:00|870.4|869.6|870.3|869.5|870.4|869.7|870.3|869.5|0
1611648250000|2021-01-26 08:04:10|870.2|869.6|870.2|869.6|870.9|869.8|870.1|869.5|2560
1611648260000|2021-01-26 08:04:20|870.3|869.5|870.3|869.8|870.3|869.8|869.5|869.3|10000
1611648270000|2021-01-26 08:04:30|870.2|869.7|870.2|869.6|870.2|869.7|870.2|869.5|406
1611648280000|2021-01-26 08:04:40|870.3|869.7|872|871.3|872.1|871.5|870.3|869.7|200
1611648290000|2021-01-26 08:04:50|871.9|871.2|871.8|870.8|871.9|871.3|871.2|870.5|1646
1611648300000|2021-01-26 08:05:00|871.7||871.5||871.9||871.4||0
1611648310000|2021-01-26 08:05:10|871.4|870.7|870.4|869.7|871.4|870.9|870.2|869.3|14640
1611648320000|2021-01-26 08:05:20|870.5|869.6|870.6|870|871.3|870.7|870.2|869.4|5750
1611648330000|2021-01-26 08:05:30|870.7|870.1|871.1|870.5|871.3|870.6|870.7|870.1|3398
1611648340000|2021-01-26 08:05:40|871.2|870.6|871.3|870.8|871.6|871.1|871.1|870.6|5954
1611648350000|2021-01-26 08:05:50|871.5|870.9|871.7|871.3|872.1|871.8|871.4|870.9|7508
1611648360000|2021-01-26 08:06:00|871.8|871.4|872|871.6|872|871.6|871.1|871|8212
1611648370000|2021-01-26 08:06:10|872.1|871.7|872.3|871.9|872.4|872.1|871.9|871.3|13770
1611648380000|2021-01-26 08:06:20|872.4|872|873.7|873.3|873.9|873.4|872.2|871.9|6905
1611648390000|2021-01-26 08:06:30|873.6|873.4|874.1|873.6|875|874.3|873.6|873.3|10425
1611648400000|2021-01-26 08:06:40|874.2|873.7|874.7|874.3|874.8|874.5|874.1|873.6|1614
1611648410000|2021-01-26 08:06:50|874.5|874.2|874.3|873.8|874.8|874.3|874.3|873.8|1881
1611648420000|2021-01-26 08:07:00|874.2|873.7|873.3|872.8|874.7|874.1|873.1|872.8|30782
1611648430000|2021-01-26 08:07:10|873.2|872.9|873|872.4|873.2|872.9|872.7|872.2|2067
1611648440000|2021-01-26 08:07:20|872.9|872.3|873.5|873|873.5|873|872.7|872.1|10184
1611648450000|2021-01-26 08:07:30|873.6|873.1|874.2|873.8|874.2|873.8|873.6|873.1|1660
1611648460000|2021-01-26 08:07:40|874.4|873.9|874.5|874.2|874.9|874.6|874.4|873.9|6616
1611648470000|2021-01-26 08:07:50|874.4|874.1|874.9|874.4|875|874.6|874|873.5|3528
1611648480000|2021-01-26 08:08:00|875|874.5|875.7|875.1|875.9|875.6|875|874.5|81808
1611648490000|2021-01-26 08:08:10|875.6|875.2|875.9|875.6|875.9|875.6|874.9|874.6|5336
1611648500000|2021-01-26 08:08:20|875.8|875.5|875.5|875.2|875.9|875.7|875.4|875|5268
1611648510000|2021-01-26 08:08:30|875.4|875.1|875.5|875.4|875.9|875.5|874.8|874.6|12185
1611648520000|2021-01-26 08:08:40|875.4|875.3|875.9|875.3|875.9|875.4|875.4|875.1|10378
1611648530000|2021-01-26 08:08:50|875.8|875.4|876.6|876.1|876.6|876.1|875.5|875.2|28346
1611648540000|2021-01-26 08:09:00|876.5|876|877|876.2|877.1|877|876|875.6|19388
1611648550000|2021-01-26 08:09:10|876.9|876.3|877.7|877.2|877.9|877.3|876.8|876.3|3508
1611648560000|2021-01-26 08:09:20|877.6|877.1|877|876.6|877.6|877.1|877|876.6|877
1611648570000|2021-01-26 08:09:30|876.7|876.7|876.7|876.3|877|876.7|876.5|876.2|2643
1611648580000|2021-01-26 08:09:40|876.6|876.2|875.6|875.2|876.6|876.2|875.3|874.9|7597
1611648590000|2021-01-26 08:09:50|875.5|875.1|875.6|875.2|875.7|875.3|875.4|875|7420
1611648600000|2021-01-26 08:10:00|875.5|875.1|875.9|875.6|876|875.7|875.4|875.1|50437
1611648610000|2021-01-26 08:10:10|876|875.7|875.9|875.6|876|875.7|875.9|875.6|683
1611648620000|2021-01-26 08:10:20|876|875.7|875.9|875.6|876|875.7|875.9|875.6|600
1611648630000|2021-01-26 08:10:30|875.6|875.5|875.9|875.4|876|875.7|875.6|875.4|2870
1611648640000|2021-01-26 08:10:40|875.8|875.3|876|875.5|876.2|875.5|875.5|875.2|3726
1611648650000|2021-01-26 08:10:50|876.1|875.6|876.3|875.7|876.4|875.7|876.1|875.6|0
1611648660000|2021-01-26 08:11:00|876.2|875.8|876.2|875.8|876.3|875.8|876.2|875.8|263
1611648670000|2021-01-26 08:11:10|876.3|875.9|876.3|875.8|876.4|875.9|876.2|875.8|284
1611648680000|2021-01-26 08:11:20|876.4|875.9|875.7|875|876.4|875.9|874.6|874.1|42348
1611648690000|2021-01-26 08:11:30|875.6|875.1|874|873.6|875.7|875.5|873.9|873.4|22722
1611648700000|2021-01-26 08:11:40|873.9|873.5|874.5|874|874.9|874.4|873.8|873.4|20091
1611648710000|2021-01-26 08:11:50|874.6|874.1|873.7|873.3|874.9|874.5|873.5|873|16345
1611648720000|2021-01-26 08:12:00|873.8|873.2|874.1|873.6|874.5|874|873.8|873.2|10051
1611648730000|2021-01-26 08:12:10|874|873.5|874.4|874|874.5|874|873.7|873.1|3644
1611648740000|2021-01-26 08:12:20|874.5|874.1|874.8|874.4|874.8|874.4|874.5|874.1|2157
1611648750000|2021-01-26 08:12:30|874.7|874.3|875.1|874.6|875.1|874.6|874.7|874.3|772
1611648760000|2021-01-26 08:12:40|875|874.7|874.2|873.9|875|874.8|874.2|873.9|19356
1611648770000|2021-01-26 08:12:50|874.4|874|873.7|873.1|874.6|874|873.3|872.8|4030
1611648780000|2021-01-26 08:13:00|873.8|873.2|873.8|873.3|873.8|873.3|873.7|873.2|1104
1611648790000|2021-01-26 08:13:10|874|873.5|873.9|873.6|874.5|874.4|873.9|873.5|15154
1611648800000|2021-01-26 08:13:20|874|873.7|874.5|874.1|874.5|874.1|874|873.7|1802
1611648810000|2021-01-26 08:13:30|874.8|874.2|874.7|874.1|874.8|874.5|874.7|874.1|1259
1611648820000|2021-01-26 08:13:40|874.6|874|874.5|873.8|874.6|874.1|874.1|873.8|4247
1611648830000|2021-01-26 08:13:50|874.4|873.7|874.1|873.7|874.4|873.7|874.1|873.6|0
1611648840000|2021-01-26 08:14:00|874.2|873.6|874.5|874.2|874.5|874.2|874.1|873.6|6062
1611648850000|2021-01-26 08:14:10|874.6|874.3|874.5|874.2|874.8|874.3|874.3|874.2|22336
1611648860000|2021-01-26 08:14:20|874.7|874.3|875.1|874.7|875.4|874.9|874.7|874.3|6468
1611648870000|2021-01-26 08:14:30|875|874.6|874.5|873.9|875|874.6|874.5|873.9|6277
1611648880000|2021-01-26 08:14:40|874.4||874.3||874.4||874.3||0
1611648890000|2021-01-26 08:14:50|874.2|873.8|873.7|873|874.2|873.8|873.7|873|1906
1611648900000|2021-01-26 08:15:00|873.8|873.1|874|873.7|874.2|873.9|873.8|873.1|4678
1611648910000|2021-01-26 08:15:10|874.1|873.9|874.7|874.2|874.8|874.6|874.1|873.9|3031
1611648920000|2021-01-26 08:15:20|874.8|874.3|875.7|875.1|876|875.7|874.8|874.3|4309
1611648930000|2021-01-26 08:15:30|875.6|874.9|875.1|874.7|875.6|875.1|874.8|874.2|7391
1611648940000|2021-01-26 08:15:40|875.2|874.8|874|873.7|875.4|875.1|873.9|873.6|42612
1611648950000|2021-01-26 08:15:50|873.9|873.6|873.7|873.2|873.9|873.6|873.5|873.1|7637
1611648960000|2021-01-26 08:16:00|873.6|873.1|873.2|872.8|873.6|873.1|873.1|872.7|4116
1611648970000|2021-01-26 08:16:10|873.3|872.7|873.2|872.8|873.4|872.8|873.1|872.7|600
1611648980000|2021-01-26 08:16:20|873.1|872.7|873.2|872.8|873.2|872.8|873.1|872.7|1200
1611648990000|2021-01-26 08:16:30|873.3|872.9|873.1|872.7|873.5|873|873.1|872.7|1431
1611649000000|2021-01-26 08:16:40|873.4|872.8|873.9|873.4|874|873.4|873.3|872.8|4624
1611649010000|2021-01-26 08:16:50|874|873.5|873.9|873.5|874|873.6|873.9|873.5|0
1611649020000|2021-01-26 08:17:00|874|873.6|873.5|872.8|874|873.6|873.5|872.8|235
1611649030000|2021-01-26 08:17:10|874.1|873|873.9|873.3|874.3|874|873.9|873|26511
1611649040000|2021-01-26 08:17:20|874|873.2|873.2|872.8|874|873.5|873.2|872.8|3456
1611649050000|2021-01-26 08:17:30|873.4|872.9|873.3|872.6|873.4|873|873.3|872.6|244
1611649060000|2021-01-26 08:17:40|873.2|872.5|872.9|872.4|873.2|872.6|872.6|872.1|7730
1611649070000|2021-01-26 08:17:50|873|872.2|873|872.6|873.2|872.6|873|872.2|0
1611649080000|2021-01-26 08:18:00|872.9|872.5|872.7|872.2|872.9|872.5|872.7|872.1|7355
1611649090000|2021-01-26 08:18:10|872.8|872.3|872|871.5|872.9|872.6|872|871.5|16610
1611649100000|2021-01-26 08:18:20|872.1|871.6|871.6|870.9|872.1|871.6|871.4|870.8|6749
1611649110000|2021-01-26 08:18:30|871.7|871|872.3|871.9|872.3|871.9|871.7|871|3374
1611649120000|2021-01-26 08:18:40|872.4|872|872.3|871.8|872.6|872.2|872.2|871.8|3818
1611649130000|2021-01-26 08:18:50|872.4|871.9|872.4|871.8|872.5|871.9|872.2|871.8|1825
1611649140000|2021-01-26 08:19:00|872.5|871.9|872.4|871.8|872.7|872.1|872.4|871.8|1274
1611649150000|2021-01-26 08:19:10|872.5|871.9|872.4|871.9|872.5|871.9|872.4|871.8|110
1611649160000|2021-01-26 08:19:20|872.5|872|872.4|871.8|872.5|872|872.4|871.8|200
1611649170000|2021-01-26 08:19:30|872.3|871.9|872.2|871.8|872.3|871.9|872.2|871.8|0
1611649180000|2021-01-26 08:19:40|872|872|871.6|871.1|872.1|872|871.6|871.1|601
1611649190000|2021-01-26 08:19:50||870.9||870.9||870.9||870.9|0
1611649200000|2021-01-26 08:20:00|872|871|872.6|872|872.7|872|871.8|871|13594
1611649210000|2021-01-26 08:20:10|872.5|872.1|872.9|872.4|873|872.4|872.5|872.1|2718
1611649220000|2021-01-26 08:20:20|873|872.3|871.8|871.4|873.1|872.3|871.8|871.4|2802
1611649230000|2021-01-26 08:20:30|872.1|871.5|872.1|871.6|872.2|871.6|872|871.5|676
1611649240000|2021-01-26 08:20:40|872|871.5|871.5|870.9|872|871.5|871.5|870.9|0
1611649260000|2021-01-26 08:21:00|871.4|870.7|871.6|870.8|871.6|870.8|871.4|870.7|0
1611649270000|2021-01-26 08:21:10|871.5|870.6|870.8|870.2|871.5|870.6|870.8|870.1|1554
1611649280000|2021-01-26 08:21:20|870.7||870.7||870.7||870.7||0
1611649290000|2021-01-26 08:21:30|870.6|870|870.6|870.1|870.6|870.1|870.6|870|0
1611649300000|2021-01-26 08:21:40||870||870.1||870.1||870|0
1611649310000|2021-01-26 08:21:50|870.7|870|870.7|870.3|870.7|870.3|870.6|870|1560
1611649320000|2021-01-26 08:22:00|870.6|870.2|871.1|870.5|871.2|870.5|870.6|870|1027
1611649330000|2021-01-26 08:22:10|871|870.4|870.8|870.1|871|870.4|870.4|870|1932
1611649340000|2021-01-26 08:22:20|870.9|870.2|871.1|870.4|871.1|870.4|870.9|870.2|0
1611649350000|2021-01-26 08:22:30|871|870.5|871.1|870.7|871.2|870.7|871|870.5|1642
1611649360000|2021-01-26 08:22:40|871.2|870.8|870.9|870.3|871.2|871.1|870.9|870.3|2207
1611649370000|2021-01-26 08:22:50|870.8|870.2|869.8|869.1|870.8|870.2|869.8|869|5699
1611649380000|2021-01-26 08:23:00|869.7|869|869.1|868.6|869.7|869|869.1|868.5|0
1611649390000|2021-01-26 08:23:10|869|868.4|868.8|868.1|869|868.5|868.8|868.1|0
1611649400000|2021-01-26 08:23:20|868.7|868|868.5|867.9|868.8|868.1|868.5|867.9|9905
1611649410000|2021-01-26 08:23:30|869|868|868.6|868|869|868.6|868.5|867.9|31197
1611649420000|2021-01-26 08:23:40|868.9|868.8|868.7|868.3|868.9|868.8|868.5|867.9|13078
1611649430000|2021-01-26 08:23:50|868.8|868.4|869.2|868.8|869.3|868.8|868.8|868.4|2944
1611649440000|2021-01-26 08:24:00|869.1|868.7|869.4|868.9|869.4|868.9|869.1|868.6|0
1611649450000|2021-01-26 08:24:10|869.5|869|868.7|868.1|869.5|869.1|868.7|868.1|3146
1611649460000|2021-01-26 08:24:20|868.6|868.2|868.6|868.2|868.6|868.3|868.6|868.1|0
1611649470000|2021-01-26 08:24:30|868.8|868.3|868.2|867.8|868.8|868.4|868.1|867.8|3032
1611649480000|2021-01-26 08:24:40|868.1|867.6|867.9|867.2|868.1|867.6|867.8|867.1|546
1611649490000|2021-01-26 08:24:50|867.8|867.1|867.7|867.2|867.8|867.2|867.5|866.8|1777
1611649500000|2021-01-26 08:25:00|867.8|867.1|867.8|867.3|867.8|867.3|867.6|866.9|717
1611649510000|2021-01-26 08:25:10|867.9|867.4|867.8|867.4|867.9|867.5|867.8|867.4|0
1611649520000|2021-01-26 08:25:20|867.7|867.3|867.8|867.3|867.9|867.7|867.6|867.3|9523
1611649530000|2021-01-26 08:25:30|867.7|867.2|867.1|866.6|867.7|867.3|867.1|866.5|2184
1611649540000|2021-01-26 08:25:40|867|866.7|866.8|866.5|867|866.8|866.8|866.5|4810
1611649550000|2021-01-26 08:25:50||866.4||866.6||866.6||866.3|100
1611649560000|2021-01-26 08:26:00|867|866.7|867.1|866.6|867.2|866.8|867|866.6|1670
1611649570000|2021-01-26 08:26:10|867|866.5|867|866.6|867|866.6|867|866.5|0
1611649580000|2021-01-26 08:26:20|867.1|866.7|866.5|866.1|867.1|866.8|866.4|866|3343
1611649590000|2021-01-26 08:26:30|866.4|866|866.3|865.7|866.4|866|865.9|865.6|2751
1611649600000|2021-01-26 08:26:40|866.2|865.8|866.4|865.9|867|866.5|866.2|865.7|26000
1611649610000|2021-01-26 08:26:50|866.3|866.1|866.5|866.1|866.7|866.3|866.3|865.7|9393
1611649620000|2021-01-26 08:27:00|866.4|866.3|866.4|865.8|866.4|866.3|866|865.7|5317
1611649630000|2021-01-26 08:27:10|866.9|865.9|866.4|865.8|867|866.2|866.3|865.8|12099
1611649640000|2021-01-26 08:27:20|866.5|865.9|866.7|866.5|866.7|866.5|866.3|865.9|1712
1611649650000|2021-01-26 08:27:30|866.9|866.4|866.8|866.3|867|866.4|866.8|866.3|1210
1611649670000|2021-01-26 08:27:50|866.7|866.2|866.7|866.2|866.7|866.3|866.7|866.2|0
1611649680000|2021-01-26 08:28:00|867.1|866.3|867|866.5|867.1|867|866.9|866.3|50655
1611649690000|2021-01-26 08:28:10|867.1|866.6|868.2|867.8|868.2|867.8|867.1|866.6|2322
1611649700000|2021-01-26 08:28:20|||||||||20
1611649710000|2021-01-26 08:28:30|868.5|868|868.1|867.5|869|868.9|868.1|867.5|4492
1611649720000|2021-01-26 08:28:40|868.2|867.6|868.3|867.7|868.3|867.7|868.2|867.6|500
1611649730000|2021-01-26 08:28:50|868.2|867.6|868.2|867.5|868.2|867.6|868.2|867.5|0
1611649740000|2021-01-26 08:29:00|868.1|867.4|868|867.5|868.1|867.5|868|867.4|0
1611649750000|2021-01-26 08:29:10|867.9|867.4|867.9|867.4|867.9|867.4|867.9|867.4|1892
1611649760000|2021-01-26 08:29:20|868|867.5|867.9|867.6|868.4|868|867.9|867.5|30125
1611649770000|2021-01-26 08:29:30|867.8|867.4|868.4|867.8|868.9|868.4|867.7|867.1|10818
1611649780000|2021-01-26 08:29:40|868.5|867.9|868.9|868.2|869|868.6|868.4|867.9|2268
1611649790000|2021-01-26 08:29:50||868.3||868.3||868.4||868.3|0
1611649800000|2021-01-26 08:30:00|868.8|868.4|868.8|868.3|868.8|868.4|868.8|868.2|1514
1611649810000|2021-01-26 08:30:10|868.7|868.2|868.8|868.2|868.8|868.3|868.5|868.1|839
1611649820000|2021-01-26 08:30:20|868.9|868.3|869.5|869.1|869.8|869.2|868.9|868.3|4872
1611649830000|2021-01-26 08:30:30|869.7|869.2|870|869.6|870|869.6|869.7|869.2|1731
1611649850000|2021-01-26 08:30:50|870.2|869.8|870.6|870.1|870.7|870.1|870.2|869.8|700
1611649860000|2021-01-26 08:31:00|870.5|870|870.4|869.9|871.3|870.8|870.3|869.9|7309
1611649870000|2021-01-26 08:31:10|870.3|870|870.3|869.9|870.4|870|870.3|869.9|0
1611649880000|2021-01-26 08:31:20|870.5|870|870.7|870.2|870.8|870.2|870.5|870|444
1611649890000|2021-01-26 08:31:30|870.8|870.3|870.9|870.4|870.9|870.4|870.8|870.3|2700
1611649900000|2021-01-26 08:31:40|871|870.3|871|870.7|871|870.9|870.9|870.3|0
1611649910000|2021-01-26 08:31:50|870.9|870.6|870.8|870.4|871|870.7|870.8|870.3|1961
1611649920000|2021-01-26 08:32:00|870.7|870.3|870.5|870.1|870.7|870.3|870.4|870.1|980
1611649930000|2021-01-26 08:32:10|870.6|870.2|870.7|870.2|870.9|870.6|870.6|870.2|1661
1611649940000|2021-01-26 08:32:20|870.9|870.3|869.9|869.3|870.9|870.4|869.9|869.3|5556
1611649950000|2021-01-26 08:32:30||869.2||869.1||869.2||869.1|0
1611649960000|2021-01-26 08:32:40||869.2||869.3||869.3||869.2|0
1611649970000|2021-01-26 08:32:50|869.7|869.1|869.4|869|869.8|869.4|869.4|869|8906
1611649980000|2021-01-26 08:33:00|869.3|868.9|868.7|868.2|869.3|868.9|868.7|868.2|4798
1611649990000|2021-01-26 08:33:10|868.6|868.1|869.2|868.8|869.2|868.8|868.5|868.1|4261
1611650000000|2021-01-26 08:33:20|869.4|868.9|869.5|869.3|869.7|869.4|869.4|868.9|2572
1611650010000|2021-01-26 08:33:30|869.6|869.4|868.8|868.3|869.6|869.4|868.6|868.3|20983
1611650020000|2021-01-26 08:33:40|868.9|868.4|868.6|868|868.9|868.4|868.6|867.9|576
1611650030000|2021-01-26 08:33:50|868.3|867.9|868.3|867.9|868.3|867.9|868.1|867.7|0
1611650040000|2021-01-26 08:34:00|868.2|867.8|868.3|867.7|868.3|867.8|868.2|867.6|80
1611650050000|2021-01-26 08:34:10|868.2|867.8|868.6|868|868.6|868|867.9|867.8|1399
1611650060000|2021-01-26 08:34:20|868.8|868.1|868|867.4|868.8|868.4|868|867.4|10133
1611650070000|2021-01-26 08:34:30||867.5||867.5||867.5||867.5|0
1611650080000|2021-01-26 08:34:40||867.6||867.6||867.6||867.6|0
1611650090000|2021-01-26 08:34:50|868.1|868|868.5|868.2|868.5|868.2|868.1|867.6|7663
1611650100000|2021-01-26 08:35:00|868.4|868.1|867.9|867.6|868.4|868.1|867.8|867.5|565
1611650110000|2021-01-26 08:35:10|868|867.7|868.2|867.9|868.3|867.9|867.8|867.7|6150
1611650120000|2021-01-26 08:35:20|868.3|868|868.7|868.3|868.7|868.5|868.3|868|3786
1611650130000|2021-01-26 08:35:30|868.8|868.4|869.3|868.9|869.5|869|868.8|868.4|3110
1611650140000|2021-01-26 08:35:40|869.5|869|869.3|868.9|869.5|869|869|868.9|3300
1611650150000|2021-01-26 08:35:50|||||||||500
1611650160000|2021-01-26 08:36:00|869.2|868.8|869.9|869.4|870|869.6|869.1|868.7|7320
1611650170000|2021-01-26 08:36:10|869.8||869.9||869.9||869.8||0
1611650180000|2021-01-26 08:36:20|869.8|869.5|870.1|869.9|870.3|869.9|869.8|869.5|29111
1611650190000|2021-01-26 08:36:30|870.2|870|870.6|870|870.8|870.3|870.2|870|956
1611650200000|2021-01-26 08:36:40|870.5|870.1|870.4|870|870.5|870.2|870.4|870|586
1611650210000|2021-01-26 08:36:50|870.3|869.9|871|870.6|871.1|870.8|870.1|869.9|1871
1611650220000|2021-01-26 08:37:00|871.2|870.7|871.1|870.8|871.5|871.3|871.1|870.7|2581
1611650250000|2021-01-26 08:37:30|871.4|870.9|871.4|870.9|871.4|871.1|871.4|870.9|2149
1611650260000|2021-01-26 08:37:40|871.3|871|871.2|870.8|871.3|871|871.2|870.8|1411
1611650270000|2021-01-26 08:37:50|871.5|870.9|871.7|871.2|871.7|871.2|871.4|870.9|4600
1611650280000|2021-01-26 08:38:00|871.6|871.1|871|870.5|871.6|871.2|871|870.5|2200
1611650290000|2021-01-26 08:38:10|870.9|870.3|871|870.6|871|870.6|870.8|870.3|2000
1611650300000|2021-01-26 08:38:20|870.9|870.5|870.9|870.5|870.9|870.5|870.9|870.5|3161
1611650310000|2021-01-26 08:38:30|871|870.6|870.9|870.5|871|870.6|870.9|870.5|0
1611650320000|2021-01-26 08:38:40|871|870.6|870.9|870.6|871.4|871|870.9|870.6|1816
1611650330000|2021-01-26 08:38:50|870.8|870.5|870.7|870.3|870.9|870.5|870.7|870.3|2569
1611650340000|2021-01-26 08:39:00|870.5|870.2|870.2|869.9|870.5|870.2|870.2|869.9|2024
1611650350000|2021-01-26 08:39:10|870.4|870|870.4|870|870.5|870.2|870.3|869.9|889
1611650360000|2021-01-26 08:39:20|870.5|870.1|870.5|870.2|870.5|870.2|870.4|870.1|200
1611650370000|2021-01-26 08:39:30|870.4|870.1|870.2|869.9|870.5|870.2|870.2|869.9|2575
1611650390000|2021-01-26 08:39:50|870.1|869.8|869.8|869.5|870.1|869.8|869.6|869.3|10126
1611650400000|2021-01-26 08:40:00|869.7|869.4|869.7|869.4|869.7|869.5|869.7|869.4|0
1611650410000|2021-01-26 08:40:10|869.6|869.2|869.5|869.3|869.6|869.3|869.4|869.2|1223
1611650420000|2021-01-26 08:40:20|869.4|869.2|869.2|869|869.4|869.3|869.2|869|2674
1611650430000|2021-01-26 08:40:30|869.3|869.1|869.2|869|869.5|869.4|869.2|869|6695
1611650440000|2021-01-26 08:40:40|||||||||435
1611650450000|2021-01-26 08:40:50|869.5|869.1|869.7|869.5|869.7|869.5|869.5|869|2921
1611650460000|2021-01-26 08:41:00|869.6|869.4|869.3|869|869.6|869.4|869|868.9|4275
1611650470000|2021-01-26 08:41:10|869.4|868.9|869|868.5|869.6|868.9|869|868.5|791
1611650480000|2021-01-26 08:41:20|868.9|868.6|868.9|868.5|868.9|868.6|868.9|868.5|1000
1611650490000|2021-01-26 08:41:30|868.8|868.3|868.7|868.4|868.8|868.4|868.7|868.3|2930
1611650500000|2021-01-26 08:41:40|868.8|868.5|868.8|868.5|868.8|868.5|868.7|868.4|0
1611650510000|2021-01-26 08:41:50|868.7|868.4|868.3|867.8|868.7|868.4|868.3|867.8|3830
1611650520000|2021-01-26 08:42:00||867.7||867.7||867.7||867.6|0
1611650540000|2021-01-26 08:42:20|868.2|868|867.8|867.6|868.2|868|867.8|867.4|14041
1611650550000|2021-01-26 08:42:30|867.9|867.7|868.1|867.9|868.2|867.9|867.9|867.7|4138
1611650560000|2021-01-26 08:42:40|868.2|868|868.3|867.9|868.4|868.2|868.2|867.8|2169
1611650570000|2021-01-26 08:42:50|868.4||868.3||868.4||868.3||0
1611650580000|2021-01-26 08:43:00|868.2|868|868.2|867.7|868.2|868|868.2|867.7|0
1611650590000|2021-01-26 08:43:10|868.1|867.6|867.8|867.4|868.1|867.6|867.8|867.4|577
1611650600000|2021-01-26 08:43:20|867.7|867.3|867.6|867.3|867.7|867.3|867.6|867.3|500
1611650610000|2021-01-26 08:43:30|867.5|867.2|867.4|867|867.5|867.2|867.4|867|0
1611650620000|2021-01-26 08:43:40|867.5|867.1|867.3|867|867.5|867.1|867.3|867|0
1611650630000|2021-01-26 08:43:50|867.4|867.1|867.4|867.1|867.4|867.1|867.4|867.1|0
1611650640000|2021-01-26 08:44:00|867.3|867|867.4|867.1|867.4|867.1|867.3|867|0
1611650650000|2021-01-26 08:44:10|867.3|867|867.1|866.7|867.3|867|867.1|866.6|1000
1611650660000|2021-01-26 08:44:20|867.2|867|867.2|866.9|867.3|867|867.2|866.7|1431
1611650670000|2021-01-26 08:44:30|867.1|866.8|867.3|867.1|867.3|867.1|867.1|866.8|1000
1611650680000|2021-01-26 08:44:40|867.1|867|867.3|867.1|867.3|867.1|866.8|866.6|1339
1611650690000|2021-01-26 08:44:50|867.4|867.2|867.2|866.8|867.5|867.3|867.2|866.8|3366
1611650700000|2021-01-26 08:45:00|867.3|867.2|867.2|866.8|867.4|867.2|867.2|866.8|16452
1611650710000|2021-01-26 08:45:10|867.1|866.7|867.3|867|867.6|867.2|866.6|866.3|8585
1611650720000|2021-01-26 08:45:20|867.5|867.1|867.6|867.2|867.7|867.2|867.5|867.1|943
1611650730000|2021-01-26 08:45:30|867.5|867.1|867.3|867.1|867.5|867.1|867.1|866.8|1010
1611650740000|2021-01-26 08:45:40|867.2|867|867|866.7|867.3|867|867|866.7|227
1611650750000|2021-01-26 08:45:50|867.1|866.8|867.3|867|867.4|867.2|867.1|866.8|777
1611650760000|2021-01-26 08:46:00|867.2|866.9|867.4|867|867.5|867.2|867.1|866.9|244
1611650770000|2021-01-26 08:46:10|867|866.9|867|866.7|867.5|867.2|866.9|866.7|5822
1611650780000|2021-01-26 08:46:20|866.9|866.6|866.7|866.5|866.9|866.7|866.6|866.5|4932
1611650790000|2021-01-26 08:46:30|866.9|866.6|866.9|866.6|866.9|866.7|866.7|866.6|2997
1611650800000|2021-01-26 08:46:40|867|866.5|866.6|866.5|867|866.9|866.4|866.3|70017
1611650810000|2021-01-26 08:46:50|866.5|866.4|866.1|865.8|866.5|866.4|865.9|865.8|3414
1611650820000|2021-01-26 08:47:00|866|865.9|866|865.6|866|865.9|865.8|865.5|4356
1611650830000|2021-01-26 08:47:10|865.9|865.5|865.8|865.6|866.1|866|865.8|865.5|29770
1611650840000|2021-01-26 08:47:20|865.7|865.4|865.6|865.4|865.8|865.6|865.5|865.3|942
1611650850000|2021-01-26 08:47:30|865.5|865.3|865.2|865|865.5|865.3|865.2|865|1249
1611650860000|2021-01-26 08:47:40|865.1|864.9|865.1|864.9|865.1|864.9|864.9|864.7|3810
1611650870000|2021-01-26 08:47:50|865|864.8|864.6|864.5|865|864.8|864.6|864.5|1087
1611650880000|2021-01-26 08:48:00|864.7|864.4|864.9|864.7|864.9|864.8|864.5|864.3|4699
1611650890000|2021-01-26 08:48:10|865.1|864.8|864.8|864.6|865.3|865.1|864.8|864.3|4953
1611650900000|2021-01-26 08:48:20|864.7|864.5|864.5|864|864.7|864.6|864.1|863.9|4155
1611650910000|2021-01-26 08:48:30|864.4|864.1|864.4|864|864.5|864.3|864.2|864|3791
1611650930000|2021-01-26 08:48:50|864.3|863.9|863.8|863.5|864.3|863.9|863.8|863.5|1614
1611650940000|2021-01-26 08:49:00|863.9|863.6|863.8|863.3|864.2|863.9|863.6|863.2|7756
1611650950000|2021-01-26 08:49:10|864|863.4|863.9|863.4|864.4|864.2|863.8|863.4|28608
1611650960000|2021-01-26 08:49:20|863.8|863.3|863.6|863.4|863.8|863.4|863.5|863.3|702
1611650970000|2021-01-26 08:49:30|863.9|863.5|863.8|863.3|864|863.9|863.8|863.3|4935
1611650980000|2021-01-26 08:49:40|863.7|863.4|863.5|863.3|863.7|863.5|863.5|863.3|2370
1611650990000|2021-01-26 08:49:50|863.4|863.2|863|862.7|863.4|863.2|862.8|862.5|3021
1611651000000|2021-01-26 08:50:00|862.9|862.8|862.9|862.5|863|862.8|862.9|862.4|0
1611651010000|2021-01-26 08:50:10|862.8|862.4|862.3|862.1|862.9|862.7|862.3|862|273
1611651020000|2021-01-26 08:50:20||862.2||862.1||862.2||862.1|2815
1611651030000|2021-01-26 08:50:30|862.5|862.2|862.3|862|862.6|862.4|862.3|862|1827
1611651040000|2021-01-26 08:50:40|862.5|862.1|862.6|862.3|862.8|862.5|862.5|862|2970
1611651050000|2021-01-26 08:50:50|862.5|862.4|862.5|862.2|862.6|862.4|862.5|862.2|0
1611651060000|2021-01-26 08:51:00|862.4|862.3|862.5|862.3|862.5|862.3|862.2|862|8147
1611651070000|2021-01-26 08:51:10|862.4|862.2|862.2|862.1|862.5|862.2|862.1|862|50884
1611651080000|2021-01-26 08:51:20|862.3|862|862.4|862.1|862.4|862.1|862.1|862|7255
1611651090000|2021-01-26 08:51:30|862.3|862.2|862|861.7|862.3|862.2|862|861.7|11413
1611651100000|2021-01-26 08:51:40|861.9|861.5|862|861.8|862|861.8|861.6|861.3|4197
1611651110000|2021-01-26 08:51:50|862.1|861.9|862.3|862.2|862.3|862.2|862|861.8|12935
1611651120000|2021-01-26 08:52:00|862.2|861.9|862|861.6|862.3|862|861.6|861.3|28357
1611651130000|2021-01-26 08:52:10|861.8|861.5|861.5|861.2|861.8|861.5|861.4|861|1700
1611651140000|2021-01-26 08:52:20|861.7|861.3|862|861.6|862.1|862|861.6|861.2|27064
1611651150000|2021-01-26 08:52:30|861.9|861.7|861.8|861.6|861.9|861.7|861.6|861.3|2553
1611651160000|2021-01-26 08:52:40|862|861.7|861.9|861.7|862.2|862.1|861.9|861.7|1806
1611651170000|2021-01-26 08:52:50|861.8|861.6|861.5|861.2|861.8|861.6|861.5|861.1|1814
1611651180000|2021-01-26 08:53:00||861.1||861.4||861.4||861.1|375
1611651190000|2021-01-26 08:53:10|861.4|861.3|861.4|861.1|861.5|861.3|861.4|861.1|1387
1611651200000|2021-01-26 08:53:20|861.3|861|861.3|861.1|861.4|861.1|861.2|861|291
1611651210000|2021-01-26 08:53:30|861.5|861.2|861.7|861.5|861.7|861.6|861.4|861.2|2452
1611651220000|2021-01-26 08:53:40|861.8|861.6|861.9|861.5|862|861.9|861.8|861.5|3253
1611651230000|2021-01-26 08:53:50|861.8|861.4|861.7|861.4|861.8|861.6|861.5|861.4|1878
1611651240000|2021-01-26 08:54:00|861.9|861.5|861.8|861.5|862|861.7|861.8|861.4|2001
1611651250000|2021-01-26 08:54:10|861.9|861.6|861.6|861.4|862|861.9|861.6|861.4|3401
1611651260000|2021-01-26 08:54:20|861.7|861.3|861.8|861.5|862|861.6|861.7|861.2|13835
1611651270000|2021-01-26 08:54:30|861.7|861.3|860.9|860.6|861.7|861.3|860.7|860.5|7885
1611651280000|2021-01-26 08:54:40|861|860.7|861.4|861.2|861.6|861.3|860.8|860.7|18184
1611651290000|2021-01-26 08:54:50|861.5|861.3|861.2|860.9|861.6|861.4|861.2|860.8|1097
1611651300000|2021-01-26 08:55:00|861.4|861|861.6|861.4|861.6|861.4|861.4|861|593
1611651310000|2021-01-26 08:55:10|861.8|861.3|863.8|863.4|863.9|863.4|861.7|861.3|17295
1611651320000|2021-01-26 08:55:20|863.7|863.3|862.7|862.5|863.7|863.3|862.5|862.3|12609
1611651330000|2021-01-26 08:55:30|862.8|862.6|863.3|862.9|863.3|862.9|862.8|862.5|2850
1611651340000|2021-01-26 08:55:40|863.2|863|863.8|863.6|863.8|863.6|863|862.7|5204
1611651350000|2021-01-26 08:55:50|863.7|863.5|863.1|862.7|863.7|863.5|862.8|862.6|8317
1611651360000|2021-01-26 08:56:00|863|862.8|862.7|862.5|863|862.9|862.6|862.4|4120
1611651370000|2021-01-26 08:56:10|862.9|862.6|862.7|862.5|863.1|862.9|862.6|862.5|4514
1611651380000|2021-01-26 08:56:20|862.8|862.4|862.7|862.5|862.8|862.6|862.7|862.3|1500
1611651390000|2021-01-26 08:56:30|862.8|862.6|862.8|862.6|862.9|862.6|862.8|862.5|0
1611651400000|2021-01-26 08:56:40|863|862.7|862.3|862|863|862.8|862.3|862|2777
1611651410000|2021-01-26 08:56:50|862.2|861.9|862.1|861.6|862.2|861.9|862.1|861.6|0
1611651420000|2021-01-26 08:57:00|862|861.7|862.3|861.8|862.3|862|861.9|861.6|3399
1611651430000|2021-01-26 08:57:10|862.2|861.7|862.1|861.8|862.2|861.9|862.1|861.7|0
1611651440000|2021-01-26 08:57:20|862.3|861.9|862.2|861.8|862.8|862.4|861.7|861.5|21559
1611651450000|2021-01-26 08:57:30|862.1|861.7|861.6|861.2|862.1|861.8|861.6|861.1|11776
1611651460000|2021-01-26 08:57:40|861.5|861.3|861.4|860.9|861.6|861.3|861.2|860.8|6450
1611651500000|2021-01-26 08:58:20||861||861.1||861.1||861|15
1611651510000|2021-01-26 08:58:30|861.3|860.9|862.2|861.9|862.2|861.9|861.1|860.9|13948
1611651520000|2021-01-26 08:58:40|862.4|862|862.6|862.1|862.7|862.1|862.4|862|965
1611651530000|2021-01-26 08:58:50||862||861.9||862||861.9|0
1611651540000|2021-01-26 08:59:00|862.5|862|862.4|861.9|862.5|862|862.4|861.9|0
1611651550000|2021-01-26 08:59:10||862||862||862||861.9|250
1611651560000|2021-01-26 08:59:20||861.9||862||862||861.9|0
1611651570000|2021-01-26 08:59:30||861.9||862||862||861.9|0
1611651580000|2021-01-26 08:59:40|862.5|862.1|862.6|862.4|862.6|862.4|862.5|862.1|1156
1611651590000|2021-01-26 08:59:50|862.5|862.5|862.1|861.9|862.6|862.5|862.1|861.9|33140
1611651600000|2021-01-26 09:00:00|862.3|862|862.3|862|862.6|862.4|862.2|861.9|1958
1611651610000|2021-01-26 09:00:10|862.2|861.8|861.5|861.1|862.2|861.8|861.4|861.1|9411
1611651620000|2021-01-26 09:00:20|861.6|861.2|861|860.7|861.6|861.2|860.8|860.6|12171
1611651630000|2021-01-26 09:00:30|861.1|860.8|860.7|860.4|861.2|860.9|860.5|860.3|9646
1611651640000|2021-01-26 09:00:40|860.9|860.5|861.1|860.9|861.1|861|860.8|860.5|2032
1611651650000|2021-01-26 09:00:50|861.3|861|861.3|861|861.5|861.3|861.1|860.9|2468
1611651660000|2021-01-26 09:01:00|861.4|860.9|862.3|862|862.4|862.1|861.3|860.9|9735
1611651670000|2021-01-26 09:01:10|862.4|862.1|862.8|862.6|863|862.7|862.4|862.1|14182
1611651680000|2021-01-26 09:01:20|862.7|862.5|862.1|861.7|862.8|862.5|862.1|861.7|43149
1611651690000|2021-01-26 09:01:30|862|861.6|861.1|861|862|861.6|860.8|860.5|25242
1611651700000|2021-01-26 09:01:40|861|860.8|861.5|861.3|861.5|861.3|860.9|860.8|29266
1611651710000|2021-01-26 09:01:50|862.4|861.4|863|862.6|863.3|863.2|862.2|861.4|32622
1611651720000|2021-01-26 09:02:00|863.1|862.5|863.8|863.6|863.9|863.8|863.1|862.5|4810
1611651730000|2021-01-26 09:02:10|863.9|863.7|864.5|864.2|864.7|864.4|863.9|863.7|0
1611651740000|2021-01-26 09:02:20|864.7|864.3|865.8|865.4|866|865.4|864.5|864.3|18570
1611651750000|2021-01-26 09:02:30|865.7|865.3|865.5|865|865.7|865.3|865|864.8|3868
1611651760000|2021-01-26 09:02:40|865.7|865.1|865.8|865.5|865.9|865.7|865.7|865.1|2523
1611651770000|2021-01-26 09:02:50|865.7|865.4|865.2|865|865.7|865.4|865.2|864.9|2336
1611651780000|2021-01-26 09:03:00|865.4|865.1|865.2|864.9|865.7|865.2|865|864.7|19703
1611651790000|2021-01-26 09:03:10|865.3|864.8|865.4|865.1|865.5|865.1|865.3|864.8|0
1611651800000|2021-01-26 09:03:20|865.3|865|865.3|864.9|865.4|865.3|864.9|864.6|6227
1611651810000|2021-01-26 09:03:30|865.4|865|865.4|865.1|865.4|865.2|865.3|865|444
1611651820000|2021-01-26 09:03:40|865.3|865|865.5|865.3|865.5|865.4|865.3|865|5607
1611651830000|2021-01-26 09:03:50|865.7|865.4|865.7|865.4|865.8|865.6|865.7|865.4|1798
1611651840000|2021-01-26 09:04:00|865.8|865.5|866.1|865.8|866.1|865.9|865.8|865.5|1265
1611651850000|2021-01-26 09:04:10|866|865.6|865.6|865.1|866|865.6|865.6|865|2394
1611651860000|2021-01-26 09:04:20|865.5|865.2|865.5|865.4|865.6|865.4|865.5|865.2|0
1611651870000|2021-01-26 09:04:30|865.6|865.5|865.7|865.4|865.9|865.6|865.5|865.4|4125
1611651880000|2021-01-26 09:04:40|865.8|865.5|865.9|865.8|865.9|865.8|865.7|865.5|1525
1611651890000|2021-01-26 09:04:50|866|865.7|866.2|866|866.2|866|866|865.6|1127
1611651900000|2021-01-26 09:05:00|866.1|865.9|866.1|865.8|866.2|865.9|865.9|865.5|5100
1611651910000|2021-01-26 09:05:10|866.2|865.9|867|866.7|867.2|866.9|866.2|865.9|2738
1611651920000|2021-01-26 09:05:20|867.2|866.8|867.3|866.9|867.4|867|867.2|866.8|540
1611651930000|2021-01-26 09:05:30|867.4|867.3|867.3|867.1|867.5|867.3|867.2|866.9|9096
1611651940000|2021-01-26 09:05:40|867.4|867|869|868.9|869.4|869.1|867.4|867|37561
1611651950000|2021-01-26 09:05:50|868.9|868.5|868.6|868.3|868.9|868.7|868.2|867.9|6601
1611651960000|2021-01-26 09:06:00|868.7|868.4|869.1|868.8|869.1|868.8|868.6|868.3|916
1611651970000|2021-01-26 09:06:10|869|868.6|869.7|869.4|869.8|869.4|868.8|868.6|11722
1611651980000|2021-01-26 09:06:20|869.8|869.5|869.3|868.9|869.8|869.5|869.3|868.9|2200
1611651990000|2021-01-26 09:06:30|869.2|869|869.7|869.3|869.8|869.4|869|868.6|16511
1611652000000|2021-01-26 09:06:40|869.6|869.4|869.4|869.2|870.4|870|869.4|869.1|8282
1611652010000|2021-01-26 09:06:50|869.3|869|869.7|869.2|869.7|869.2|869.3|869|0
1611652020000|2021-01-26 09:07:00|869.6|869.3|870|869.8|870|869.8|869.5|869.3|10756
1611652030000|2021-01-26 09:07:10|869.9|869.7|869.8|869.6|869.9|869.8|869.8|869.6|1798
1611652040000|2021-01-26 09:07:20|869.7|869.4|869.6|869.3|869.7|869.4|869.5|869.2|2663
1611652050000|2021-01-26 09:07:30|869.5|869.2|869.4|869.1|869.5|869.2|869.4|869.1|970
1611652060000|2021-01-26 09:07:40|869.3|869|869.4|868.7|869.4|869|869.2|868.7|289
1611652070000|2021-01-26 09:07:50|869.3|868.8|869.2|868.7|869.3|868.8|869.2|868.7|0
1611652080000|2021-01-26 09:08:00||868.8||868.7||868.8||868.7|0
1611652090000|2021-01-26 09:08:10|869.1|868.8|869.1|868.8|869.1|868.9|868.9|868.7|1997
1611652100000|2021-01-26 09:08:20|869.2|868.9|869.1|868.8|869.2|869|868.9|868.7|1250
1611652110000|2021-01-26 09:08:30|869|868.9|869.1|868.6|869.1|868.9|868.7|868.3|3713
1611652120000|2021-01-26 09:08:40|869.2|868.8|869.3|868.9|869.4|869.3|869|868.8|6937
1611652130000|2021-01-26 09:08:50|869.2|868.8|868.9|868.6|869.2|868.8|868.9|868.6|2333
1611652140000|2021-01-26 09:09:00|869|868.7|868.8|868.5|869.3|869|868.8|868.4|5549
1611652150000|2021-01-26 09:09:10|868.7|868.4|868.5|868.1|868.7|868.4|868.5|868|1244
1611652160000|2021-01-26 09:09:20|868.4|868.2|868.5|868.1|868.5|868.3|868.3|868|2403
1611652170000|2021-01-26 09:09:30|868.4|868.2|868.4|868.1|868.4|868.3|868.4|868.1|300
1611652180000|2021-01-26 09:09:40|868.5|868.2|868.5|868.2|868.5|868.3|868.5|868.2|0
1611652190000|2021-01-26 09:09:50|868.4|868.1|868.2|867.8|868.4|868.3|868.1|867.6|3864
1611652200000|2021-01-26 09:10:00|868.3|867.9|868.5|868|868.7|868.2|868.3|867.9|2190
1611652210000|2021-01-26 09:10:10|868.6|868.1|868.3|868.1|868.6|868.2|868.3|868.1|0
1611652220000|2021-01-26 09:10:20|868.4|868.2|868.1|867.8|868.5|868.2|868.1|867.8|1532
1611652230000|2021-01-26 09:10:30|868|867.7|868.3|867.9|868.3|867.9|867.9|867.3|113
1611652240000|2021-01-26 09:10:40|868.2|867.8|868.1|867.6|868.2|867.8|867.9|867.4|907
1611652250000|2021-01-26 09:10:50|868|867.5|867.8|867.4|868|867.5|867.8|867.4|0
1611652260000|2021-01-26 09:11:00|867.9|867.5|867.4|867.1|868.1|867.8|867.3|867.1|21226
1611652270000|2021-01-26 09:11:10|867.3|867|867|866.6|867.3|867|867|866.6|1412
1611652280000|2021-01-26 09:11:20||866.7||866.6||866.7||866.6|0
1611652290000|2021-01-26 09:11:30|866.7|866.7|867|866.6|867.1|866.7|866.7|866.3|8244
1611652300000|2021-01-26 09:11:40|867.1|866.7|867.4|867|867.4|867|867.1|866.7|1254
1611652310000|2021-01-26 09:11:50|867.3|866.9|866.6|866.2|867.3|866.9|866.6|866|4918
1611652320000|2021-01-26 09:12:00|866.7|866.3|866.8|866.3|866.8|866.3|866.7|866.3|0
1611652330000|2021-01-26 09:12:10|866.7||866.8||866.8||866.7||0
1611652340000|2021-01-26 09:12:20|866.7|866.4|866.7|866.4|866.7|866.5|866.7|866.4|750
1611652350000|2021-01-26 09:12:30|866.8|866.5|867.5|867.1|867.6|867.1|866.8|866.5|1797
1611652360000|2021-01-26 09:12:40|867.4|866.9|867.2|866.9|867.4|866.9|867.2|866.7|0
1611652370000|2021-01-26 09:12:50|867.1|866.8|867|866.5|867.1|866.8|867|866.5|0
1611652380000|2021-01-26 09:13:00|866.8|866.4|867|866.5|867|866.5|866.7|866.4|0
1611652390000|2021-01-26 09:13:10|867.1|866.6|867.2|866.7|867.2|866.7|867.1|866.6|0
1611652400000|2021-01-26 09:13:20|867.1|866.8|867.1|866.7|867.1|867.1|867.1|866.7|0
1611652410000|2021-01-26 09:13:30|867|866.6|867.1|866.8|867.1|866.8|866.9|866.6|1100
1611652420000|2021-01-26 09:13:40|867|866.7|867.2|866.9|867.2|867|866.8|866.6|1851
1611652430000|2021-01-26 09:13:50|867.1|866.8|867.1|866.7|867.2|866.8|867.1|866.7|210
1611652440000|2021-01-26 09:14:00|867.2|866.8|867.2|866.9|867.2|866.9|867.2|866.8|1141
1611652450000|2021-01-26 09:14:10|867.3|867|867.6|867.4|867.8|867.5|867.2|866.9|2443
1611652460000|2021-01-26 09:14:20|867.5|867.2|867.4|867.2|867.5|867.3|867.4|867.2|578
1611652470000|2021-01-26 09:14:30|867.3|867.3|867.3|867.1|867.3|867.3|867.3|867.1|2389
1611652480000|2021-01-26 09:14:40|867.2|867|867.6|867.3|867.6|867.3|867|866.9|28183
1611652490000|2021-01-26 09:14:50|867.5|867.1|867.1|866.7|867.5|867.1|867.1|866.7|1104
1611652500000|2021-01-26 09:15:00|867.2|866.8|868|867.7|868|867.7|867.2|866.8|2866
1611652510000|2021-01-26 09:15:10|867.9|867.6|868|867.7|868|867.7|867.6|867.5|2718
1611652530000|2021-01-26 09:15:30|868.1|867.9|868.4|868.2|868.7|868.2|868.1|867.9|889
1611652540000|2021-01-26 09:15:40|868.5|868.3|868.9|868.4|869|868.7|868.5|868.3|4079
1611652550000|2021-01-26 09:15:50|868.8|868.5|868.4|868.2|868.8|868.5|868.4|868.1|1042
1611652560000|2021-01-26 09:16:00|868.5|868|868.9|868.4|868.9|868.4|868.5|868|0
1611652570000|2021-01-26 09:16:10|868.8|868.6|868.9|868.5|868.9|868.6|868.7|868.2|219
1611652580000|2021-01-26 09:16:20|868.8|868.4|868.2|867.9|868.8|868.4|868|867.7|5760
1611652590000|2021-01-26 09:16:30|868.3|868|868.5|868|868.5|868.1|868.3|868|855
1611652600000|2021-01-26 09:16:40|868.6|868.1|868.6|868.3|868.6|868.3|868.5|868.1|8950
1611652610000|2021-01-26 09:16:50|868.5|868.2|868.5|868.1|868.5|868.2|868.5|868|2661
1611652630000|2021-01-26 09:17:10|868.4|868|867.5|867|868.4|868|867.5|866.9|2455
1611652640000|2021-01-26 09:17:20|867.4||867.3||867.4||867.3||0
1611652650000|2021-01-26 09:17:30|867.4|867.1|867.9|867.4|868|867.6|867.3|867.1|4319
1611652660000|2021-01-26 09:17:40|867.8|867.3|867.4|867.2|867.8|867.5|867.4|867.2|198
1611652670000|2021-01-26 09:17:50|867.6|867.3|867.2|867|867.6|867.5|867.2|866.9|2600
1611652680000|2021-01-26 09:18:00|867.3|866.9|867.5|867.3|867.7|867.3|867.3|866.9|900
1611652690000|2021-01-26 09:18:10|867.4|867.2|867.4|866.9|867.4|867.3|867.1|866.8|1282
1611652700000|2021-01-26 09:18:20|867.5|867|867.6|867.3|867.9|867.5|867.5|867|2000
1611652710000|2021-01-26 09:18:30||867.4||867.4||867.4||867.4|0
1611652720000|2021-01-26 09:18:40|867.5|867.3|867.6|867.1|867.6|867.3|867.4|867.1|247
1611652730000|2021-01-26 09:18:50|867.7|867.3|867.7|867.4|867.7|867.5|867.7|867.3|5719
1611652750000|2021-01-26 09:19:10|867.6|867.3|867.7|867.4|867.7|867.4|867.5|867.3|226
1611652760000|2021-01-26 09:19:20|867.8|867.5|867.9|867.6|868.1|867.8|867.8|867.4|1871
1611652780000|2021-01-26 09:19:40|868.1|867.7|867.7|867.4|868.3|867.8|867.7|867.1|3154
1611652790000|2021-01-26 09:19:50|867.8|867.5|868.1|867.7|868.1|867.7|867.8|867.5|251
1611652800000|2021-01-26 09:20:00|868|867.6|868.3|867.8|868.3|868|867.9|867.4|12315
1611652810000|2021-01-26 09:20:10||867.9||868.1||868.1||867.9|500
1611652820000|2021-01-26 09:20:20|868.2|868|868.3|868|868.3|868|868|867.6|2602
1611652830000|2021-01-26 09:20:30|868.5|868.1|868.5|868.2|868.5|868.2|868.5|868.1|1849
1611652840000|2021-01-26 09:20:40|868.7|868.3|869.3|868.9|869.4|869|868.7|868.3|5254
1611652850000|2021-01-26 09:20:50|869.2|868.7|868.5|868.2|869.2|868.8|868.5|868.2|18956
1611652860000|2021-01-26 09:21:00|868.2|868|868.1|868|868.2|868|867.7|867.2|15698
1611652870000|2021-01-26 09:21:10|868.3|868.1|868.3|868|868.4|868.1|868.3|868|1228
1611652880000|2021-01-26 09:21:20|868.4|868.1|868.5|868.3|868.6|868.3|868.4|868.1|0
1611652890000|2021-01-26 09:21:30|868.4|868.2|868.9|868.6|868.9|868.6|868.3|868.2|3875
1611652930000|2021-01-26 09:22:10|868.8|868.7|868.8|868.6|868.9|868.7|868.8|868.6|376
1611652940000|2021-01-26 09:22:20|868.9|868.7|869.1|868.7|869.1|869|868.9|868.7|1788
1611652950000|2021-01-26 09:22:30|869|868.6|868.4|868.1|869|868.6|868.3|868.1|5032
1611652960000|2021-01-26 09:22:40|868.5|868.2|868.5|868.2|868.5|868.2|868.5|868.2|0
1611652970000|2021-01-26 09:22:50||868.3||868.4||868.4||868.3|0
1611652980000|2021-01-26 09:23:00|868.7||868.7||868.7||868.7||42
1611652990000|2021-01-26 09:23:10|868.8|868.6|868.8|868.6|868.9|868.7|868.8|868.6|55
1611653000000|2021-01-26 09:23:20||868.5||868.4||868.5||868.4|260
1611653010000|2021-01-26 09:23:30|868.7|868.5|869|868.6|869|868.8|868.7|868.5|2005
1611653020000|2021-01-26 09:23:40|868.9|868.7|869|868.8|869|868.8|868.9|868.6|2717
1611653030000|2021-01-26 09:23:50|869.6|869|869.5|869.1|869.6|869.2|869.5|869|50000
1611653040000|2021-01-26 09:24:00|869.6|869.2|870|869.6|870.5|870.1|869.5|869.2|68855
1611653050000|2021-01-26 09:24:10|869.9|869.5|868.9|868.7|870|869.6|868.9|868.7|11045
1611653060000|2021-01-26 09:24:20|869|868.6|869.3|869|869.5|869.3|868.8|868.5|2958
1611653070000|2021-01-26 09:24:30|869.4|869.1|869.8|869.3|869.9|869.7|869.4|869.1|4796
1611653080000|2021-01-26 09:24:40|869.7|869.4|869.8|869.5|869.8|869.5|869.5|869.2|1113
1611653090000|2021-01-26 09:24:50|869.9|869.6|869.8|869.4|869.9|869.7|869.8|869.4|0
1611653100000|2021-01-26 09:25:00|869.7|869.3|869.8|869.4|869.8|869.4|869.4|869.3|2199
1611653110000|2021-01-26 09:25:10|869.5|869.5|869.1|868.9|869.7|869.5|868.6|868.2|24765
1611653120000|2021-01-26 09:25:20|868.9|868.8|868.1|867.9|868.9|868.8|868.1|867.9|4691
1611653130000|2021-01-26 09:25:30|868.2|867.8|868.2|867.9|868.2|867.9|867.4|867.2|15494
1611653140000|2021-01-26 09:25:40|868.1|867.8|868.1|867.7|868.1|867.8|867.8|867.5|987
1611653150000|2021-01-26 09:25:50|868.2|867.8|868.1|867.5|868.2|867.9|867.7|867.5|1884
1611653160000|2021-01-26 09:26:00||867.6||867.7||867.7||867.6|0
1611653170000|2021-01-26 09:26:10|868|867.8|868.3|867.9|868.3|867.9|868|867.8|0
1611653180000|2021-01-26 09:26:20|868.1|867.7|868.3|867.9|868.3|867.9|868|867.7|710
1611653190000|2021-01-26 09:26:30|868.4|867.8|868.3|867.9|868.4|868|868.3|867.8|2344
1611653200000|2021-01-26 09:26:40|868.2|868|867.9|867.7|868.2|868|867.9|867.7|2272
1611653210000|2021-01-26 09:26:50|867.8|867.5|868.3|867.8|868.3|867.8|867.7|867.3|2309
1611653220000|2021-01-26 09:27:00||867.9||868||868||867.9|0
1611653230000|2021-01-26 09:27:10|868.2|867.9|868.2|867.8|868.2|867.9|868.2|867.8|0
1611653240000|2021-01-26 09:27:20|868.3|867.9|868.5|868.2|868.5|868.2|868.3|867.9|2568
1611653250000|2021-01-26 09:27:30|868.7|868.3|868.9|868.5|869|868.5|868.7|868.3|434
1611653260000|2021-01-26 09:27:40|868.8|868.3|868.8|868.6|869.1|868.6|868.7|868.3|5600
1611653270000|2021-01-26 09:27:50||868.5||868.6||868.6||868.5|0
1611653280000|2021-01-26 09:28:00|869|868.7|869.3|868.8|869.4|868.8|869|868.6|123
1611653290000|2021-01-26 09:28:10||868.7||868.8||868.8||868.7|0
1611653300000|2021-01-26 09:28:20|869.2|868.7|869.1|868.6|869.2|868.7|869.1|868.5|1625
1611653310000|2021-01-26 09:28:30|868.8|868.8|869.1|869|869.1|869|868.8|868.6|833
1611653320000|2021-01-26 09:28:40|869.3|869.1|869.2|869|869.9|869.3|869.2|869|2166
1611653330000|2021-01-26 09:28:50|869.4|869.1|869.6|869.1|869.6|869.1|869.4|869.1|587
1611653340000|2021-01-26 09:29:00|869.7|869.2|869.8|869.3|869.8|869.3|869.6|869.2|3310
1611653350000|2021-01-26 09:29:10|869.7|869.5|870.2|869.9|870.4|869.9|869.7|869.2|4999
1611653360000|2021-01-26 09:29:20|870.4|869.8|869.9|869.5|870.6|869.8|869.7|869.5|22610
1611653370000|2021-01-26 09:29:30|870|869.6|871|870.9|871.2|870.9|870|869.6|1920
1611653380000|2021-01-26 09:29:40|870.9|870.8|871.7|871.2|871.7|871.2|870.6|870.3|57145
1611653390000|2021-01-26 09:29:50|871.8|871.1|871.3|870.9|871.8|871.1|871.3|870.9|1830
1611653400000|2021-01-26 09:30:00|871.4|871|872.3|871.9|872.8|872.7|871.4|871|81528
1611653410000|2021-01-26 09:30:10|872.4|872.1|872.7|872.5|873|872.7|872.4|872.1|3560
1611653420000|2021-01-26 09:30:20|872.6|872.4|872.6|872.3|872.7|872.5|872.2|872.1|3584
1611653430000|2021-01-26 09:30:30|872.7|872.4|873.4|872.9|873.5|872.9|872.4|872.2|9103
1611653440000|2021-01-26 09:30:40|873.5|873|873.5|872.9|873.7|873.1|873.5|872.9|1381
1611653450000|2021-01-26 09:30:50|873.4|872.8|872.8|872.5|873.4|872.8|872.7|872.3|5946
1611653460000|2021-01-26 09:31:00|872.7|872.4|873.1|872.6|873.2|872.6|872.6|872.4|6478
1611653470000|2021-01-26 09:31:10|873.2|872.7|872.7|872.2|873.3|872.9|872.7|872.2|3068
1611653480000|2021-01-26 09:31:20|872.6|872.1|872|871.7|872.6|872.2|872|871.6|5079
1611653490000|2021-01-26 09:31:30|871.9|871.8|872.3|872.1|872.5|872.2|871.9|871.7|6210
1611653500000|2021-01-26 09:31:40|872.2|872|872.2|871.8|872.3|872.1|871.8|871.7|2381
1611653510000|2021-01-26 09:31:50|872.3||872.3||872.3||872.3||0
1611653520000|2021-01-26 09:32:00|872.4|871.9|872.7|872.4|873.1|872.8|872.4|871.9|14500
1611653530000|2021-01-26 09:32:10|872.8|872.6|872.7|872.6|872.8|872.6|872.7|872.4|1453
1611653540000|2021-01-26 09:32:20|872.6|872.5|872.8|872.4|872.9|872.6|872.6|872.4|1727
1611653550000|2021-01-26 09:32:30|873.3|872.2|873.3|873.1|873.6|873.3|873|872.2|32368
1611653560000|2021-01-26 09:32:40|873.5|873.2|872.7|872.3|873.5|873.2|872.5|872.3|2059
1611653570000|2021-01-26 09:32:50|872.6|872.4|872.7|872.3|872.7|872.4|872.6|872.2|252
1611653580000|2021-01-26 09:33:00|872.8|872.4|873.5|873.3|873.6|873.3|872.8|872.4|18050
1611653590000|2021-01-26 09:33:10|873.4|873.1|872.9|872.6|873.4|873.1|872.9|872.5|180
1611653600000|2021-01-26 09:33:20|873.1|872.7|873.1|872.6|873.2|872.8|873.1|872.6|271
1611653610000|2021-01-26 09:33:30|873.2|872.7|872.7|872.4|873.2|872.7|872.7|872.4|5280
1611653620000|2021-01-26 09:33:40|872.6|872.3|872.9|872.5|872.9|872.6|872.5|872.2|573
1611653630000|2021-01-26 09:33:50|872.8|872.3|872.7|872.1|872.8|872.3|872.5|872|1373
1611653640000|2021-01-26 09:34:00||872.2||872.2||872.3||872.2|55
1611653650000|2021-01-26 09:34:10||872.3||872.3||872.3||872.2|0
1611653660000|2021-01-26 09:34:20|872.6|872.4|872.7|872.3|872.7|872.4|872.5|872.2|468
1611653670000|2021-01-26 09:34:30|872.6|872.4|872.9|872.5|873.3|873|872.6|872.4|2035
1611653680000|2021-01-26 09:34:40|873.1|872.6|873.3|872.8|873.3|873|872.9|872.5|9900
1611653690000|2021-01-26 09:34:50|873.4|873|873.5|873.1|873.6|873.1|873.4|873|0
1611653700000|2021-01-26 09:35:00|873.6|873.2|874|873.6|874.3|874|873.6|873.2|4722
1611653710000|2021-01-26 09:35:10|873.9|873.5|874|873.6|874|873.9|873.5|873.3|1793
1611653720000|2021-01-26 09:35:20|874.1|873.7|874|873.8|874.1|873.9|874|873.7|1402
1611653730000|2021-01-26 09:35:30||873.7||873.8||873.8||873.6|0
1611653740000|2021-01-26 09:35:40|874.1|873.9|873.9|873.8|874.2|874|873.9|873.8|3453
1611653760000|2021-01-26 09:36:00|874|873.9|874.1|873.8|874.2|874|874|873.8|802
1611653770000|2021-01-26 09:36:10|874|873.6|873.9|873.5|874|873.6|873.7|873.5|2336
1611653790000|2021-01-26 09:36:30|873.8|873.6|873.8|873.5|873.8|873.6|873.8|873.5|0
1611653800000|2021-01-26 09:36:40|873.9|873.6|873.8|873.5|873.9|873.6|873.8|873.5|0
1611653810000|2021-01-26 09:36:50|873.7|873.3|873.2|872.8|873.7|873.3|873|872.7|1790
1611653820000|2021-01-26 09:37:00|873.3|872.9|873.2|872.8|873.3|872.9|873.2|872.8|0
1611653830000|2021-01-26 09:37:10|873.3|872.9|873.3|873|873.3|873.1|873.3|872.9|437
1611653840000|2021-01-26 09:37:20|873.5|873.1|873|872.8|873.6|873.3|873|872.6|3108
1611653850000|2021-01-26 09:37:30|873.1|872.9|873|872.8|873.2|872.9|873|872.8|0
1611653860000|2021-01-26 09:37:40|872.9|872.6|872.7|872.3|872.9|872.6|872.7|872.3|1083
1611653870000|2021-01-26 09:37:50|872.6|872.1|871.5|871.1|872.6|872.1|871.5|871|11601
1611653880000|2021-01-26 09:38:00|871.4|871.2|871.5|871.3|871.7|871.4|871.3|871.1|324
1611653890000|2021-01-26 09:38:10|871.6|871.4|871.3|871.1|871.9|871.5|871.3|871|19600
1611653900000|2021-01-26 09:38:20|871.2|871|871.3|870.9|871.5|871.1|870.9|870.5|1837
1611653910000|2021-01-26 09:38:30|871.5|871|871.4|871.1|871.9|871.5|871.4|871|6028
1611653920000|2021-01-26 09:38:40|871.6|871.2|871.6|871.2|871.6|871.2|871.6|871.2|0
1611653930000|2021-01-26 09:38:50|871.5|871.1|871.4|871.1|871.5|871.4|871.4|871.1|164
1611653940000|2021-01-26 09:39:00|871.6|871.2|871.7|871.5|871.7|871.6|871.3|871.1|897
1611653950000|2021-01-26 09:39:10|871.6|871.6|871.7|871.3|871.8|871.6|871.5|871.3|3458
1611653960000|2021-01-26 09:39:20|871.6|871.2|871.5|871.2|871.6|871.2|871.2|871|986
1611653970000|2021-01-26 09:39:30|871.4|871.1|871.5|871.3|871.8|871.6|871.2|871.1|11599
1611653980000|2021-01-26 09:39:40|871.4|871.2|871.7|871.4|871.7|871.4|871.4|871.1|155
1611653990000|2021-01-26 09:39:50|871.8|871.5|871.8|871.5|871.9|871.6|871.6|871.4|4241
1611654000000|2021-01-26 09:40:00|871.7|871.6|871.7|871.6|871.7|871.6|871.7|871.5|0
1611654010000|2021-01-26 09:40:10|871.8|871.7|872.8|872.3|872.8|872.3|871.8|871.6|5335
1611654020000|2021-01-26 09:40:20|872.9|872.4|873|872.7|873.2|872.9|872.9|872.4|3313
1611654030000|2021-01-26 09:40:30|872.9|872.8|872.6|872.3|873|872.8|872.6|872.3|1268
1611654040000|2021-01-26 09:40:40|872.8|872.4|873.5|873.1|873.5|873.3|872.8|872.4|5932
1611654050000|2021-01-26 09:40:50|873.4|873.3|873.5|873.2|873.5|873.3|873.2|872.9|833
1611654060000|2021-01-26 09:41:00|873.4|873.1|873.4|873.2|873.5|873.2|873.4|873.1|0
1611654070000|2021-01-26 09:41:10|873.5|873.1|873.5|873.2|873.5|873.2|873.5|873.1|0
1611654080000|2021-01-26 09:41:20|873.7|873.3|874|873.6|874.1|873.6|873.7|873.3|1612
1611654090000|2021-01-26 09:41:30|874.1||874||874.1||874||0
1611654110000|2021-01-26 09:41:50|873.9|873.5|873.4|873.1|873.9|873.5|873.1|872.7|2672
1611654120000|2021-01-26 09:42:00|873.5|873.2|873.4|873.2|873.6|873.3|873.4|873.2|1057
1611654130000|2021-01-26 09:42:10|873.3|873|872.9|872.5|873.3|873|872.9|872.5|2125
1611654140000|2021-01-26 09:42:20|872.4|872.4|873.1|872.8|873.1|872.8|872.4|872.3|2022
1611654150000|2021-01-26 09:42:30|873|872.7|872.8|872.3|873|872.7|872.8|872.3|3836
1611654160000|2021-01-26 09:42:40|872.9|872.4|872.6|872.2|873|872.6|872.4|872.1|2752
1611654170000|2021-01-26 09:42:50|872.5|872.3|872.5|872.4|872.5|872.4|872.5|872.3|0
1611654180000|2021-01-26 09:43:00|872.7|872.5|873.5|872.9|873.5|872.9|872.6|872.5|0
1611654200000|2021-01-26 09:43:20|873.4||873.3||873.4||873.3||0
1611654210000|2021-01-26 09:43:30|873.2|873|872.8|872.3|873.2|873|872.8|872.3|573
1611654220000|2021-01-26 09:43:40|872.7|872.4|872.6|872.4|872.7|872.5|872.6|872.4|174
1611654230000|2021-01-26 09:43:50|872.7|872.5|873|872.6|873|872.6|872.4|872.2|3240
1611654240000|2021-01-26 09:44:00|873.1|872.7|872.9|872.6|873.2|872.8|872.7|872.6|5979
1611654250000|2021-01-26 09:44:10|872.8|872.5|872.4|872.1|872.8|872.5|872.4|872|700
1611654260000|2021-01-26 09:44:20|872.3|872.2|872.4|872.2|872.6|872.2|872.3|872.1|452
1611654270000|2021-01-26 09:44:30|872.6|872.3|872.8|872.4|872.8|872.4|872.6|872.3|300
1611654280000|2021-01-26 09:44:40|872.9||872.9||872.9||872.9||0
1611654290000|2021-01-26 09:44:50|872.8|872.5|872.9|872.7|872.9|872.7|872.8|872.5|1620
1611654300000|2021-01-26 09:45:00|873|872.8|872.9|872.7|873.3|872.9|872.9|872.6|1178
1611654310000|2021-01-26 09:45:10|872.8|872.6|872.9|872.5|872.9|872.6|872.6|872.4|2145
1611654320000|2021-01-26 09:45:20|873|872.6|873|872.7|873.3|872.9|872.9|872.6|7989
1611654330000|2021-01-26 09:45:30|873.1|872.8|873.3|873.1|873.3|873.1|873.1|872.8|206
1611654340000|2021-01-26 09:45:40|873.5||873.5||873.5||873.5||0
1611654350000|2021-01-26 09:45:50|873.4|873.2|873.6|873.4|873.6|873.4|873.4|873.2|0
1611654360000|2021-01-26 09:46:00|873.7|873.5|873.6|873.4|873.7|873.5|873.6|873.4|540
1611654370000|2021-01-26 09:46:10|873.7|873.5|873.3|872.9|873.9|873.5|873.1|872.8|5507
1611654380000|2021-01-26 09:46:20|873.4|872.8|873.5|873.1|873.5|873.1|873.4|872.8|0
1611654390000|2021-01-26 09:46:30|873.1|873|873.5|873.1|873.5|873.1|873.1|873|1646
1611654400000|2021-01-26 09:46:40|873.4|873.2|873.6|873.2|873.6|873.2|873.3|873.2|0
1611654410000|2021-01-26 09:46:50|873.5||873.5||873.6||873.5||202
1611654420000|2021-01-26 09:47:00|873.6|873.3|872.7|872.5|873.6|873.3|872.7|872.5|3554
1611654430000|2021-01-26 09:47:10|872.6|872.4|872.7|872.4|872.8|872.4|872.3|871.9|3862
1611654440000|2021-01-26 09:47:20|872.8|872.3|872.3|872|872.8|872.3|872.3|872|1170
1611654450000|2021-01-26 09:47:30|872.5|872.2|872.8|872.5|872.8|872.5|872.5|872.2|1947
1611654460000|2021-01-26 09:47:40|872.7|872.4|872.8|872.5|872.8|872.5|872.7|872.4|573
1611654470000|2021-01-26 09:47:50|872.7|872.6|872.7|872.5|872.7|872.6|872.7|872.5|0
1611654480000|2021-01-26 09:48:00|872.9|872.6|872.8|872.6|873|872.6|872.8|872.6|5500
1611654490000|2021-01-26 09:48:10|872.9|872.7|872.8|872.5|873|872.7|872.7|872.5|1526
1611654500000|2021-01-26 09:48:20|872.7||872.7||872.8||872.7||0
1611654510000|2021-01-26 09:48:30|872.8|872.4|872.8|872.5|872.8|872.5|872.5|872.3|598
1611654520000|2021-01-26 09:48:40|873|872.6|873|872.7|873|872.7|872.9|872.6|1431
1611654530000|2021-01-26 09:48:50|872.9|872.6|872.8|872.5|872.9|872.6|872.8|872.5|2521
1611654540000|2021-01-26 09:49:00|872.9|872.4|872.3|871.9|872.9|872.4|871.9|871.8|21205
1611654550000|2021-01-26 09:49:10|872.2|872|872.2|871.9|872.5|872.1|872.2|871.9|0
1611654560000|2021-01-26 09:49:20|872.3|872|872.1|871.7|872.5|872.3|872.1|871.7|3343
1611654570000|2021-01-26 09:49:30|872|871.8|872.1|871.7|872.1|871.8|871.9|871.5|500
1611654580000|2021-01-26 09:49:40|872.2|871.8|872.1|871.8|872.2|872|872|871.7|343
1611654590000|2021-01-26 09:49:50|872.2|871.9|872.3|871.8|872.3|872|872.2|871.8|0
1611654600000|2021-01-26 09:50:00|872.2|871.7|871.6|871.3|872.2|871.7|871.6|871.3|3215
1611654610000|2021-01-26 09:50:10|871.5|871.1|871.4|871.1|871.6|871.1|871.4|871|1000
1611654620000|2021-01-26 09:50:20|871.5|871.2|871.3|871.1|871.6|871.2|871.3|871.1|600
1611654630000|2021-01-26 09:50:30|871.4|871.2|871.9|871.6|872|871.6|871.4|871.2|4931
1611654640000|2021-01-26 09:50:40|872|871.7|872.1|871.7|872.1|871.8|871.9|871.7|63
1611654650000|2021-01-26 09:50:50|872.3|871.8|872|871.8|872.3|871.9|871.9|871.8|5134
1611654660000|2021-01-26 09:51:00|872.2|871.9|872.3|872.1|872.5|872.1|872.2|871.9|19102
1611654670000|2021-01-26 09:51:10|872.4|872|871.8|871.6|872.4|872|871.8|871.6|7214
1611654680000|2021-01-26 09:51:20|872|871.7|872.3|871.9|872.4|872|872|871.7|932
1611654690000|2021-01-26 09:51:30|872.2|872|872.4|871.9|872.5|872|872.1|871.8|951
1611654700000|2021-01-26 09:51:40|872.3|872.2|872.2|871.8|872.3|872.2|872.2|871.8|218
1611654710000|2021-01-26 09:51:50|872.1|871.9|872|871.6|872.1|871.9|872|871.6|301
1611654720000|2021-01-26 09:52:00|872.1|871.7|872.3|871.7|872.3|871.7|872|871.7|0
1611654730000|2021-01-26 09:52:10|872.2|871.8|872.3|872|872.3|872|872.2|871.8|750
1611654740000|2021-01-26 09:52:20|872.2|871.9|872.2|872|872.4|872.1|872.2|871.9|4050
1611654750000|2021-01-26 09:52:30|872.3|872.1|872.4|872|872.4|872.1|872.3|872|0
1611654760000|2021-01-26 09:52:40|872.3|872.1|872.3|872.1|872.4|872.2|872.2|872.1|900
1611654770000|2021-01-26 09:52:50|872.4|872|872.4|872.1|872.4|872.1|872.3|872|547
1611654780000|2021-01-26 09:53:00|872.3|872.2|872.1|871.9|872.3|872.2|872.1|871.9|1487
1611654790000|2021-01-26 09:53:10|872|872|872|871.8|872|872|872|871.8|574
1611654800000|2021-01-26 09:53:20|872.1|871.9|871.9|871.6|872.1|871.9|871.8|871.5|12164
1611654810000|2021-01-26 09:53:30|871.8|871.4|872|871.8|872|871.8|871.8|871.4|200
1611654820000|2021-01-26 09:53:40|871.9|871.6|871.9|871.6|871.9|871.6|871.9|871.6|177
1611654830000|2021-01-26 09:53:50|871.8|871.5|871.8|871.5|872.1|871.9|871.7|871.4|11321
1611654840000|2021-01-26 09:54:00|872|871.6|872.7|872.5|873.2|872.8|872|871.6|10513
1611654850000|2021-01-26 09:54:10|872.8|872.6|873.3|872.7|873.3|872.7|872.8|872.6|0
1611654860000|2021-01-26 09:54:20|873.2|872.8|873.4|872.9|873.4|872.9|873|872.7|1357
1611654870000|2021-01-26 09:54:30|873.3||873.3||873.3||873.2||0
1611654880000|2021-01-26 09:54:40|873.2|873|873.2|873|873.3|873|873|872.9|3696
1611654890000|2021-01-26 09:54:50|873.1|872.9|873.1|872.9|873.2|873|873|872.7|2286
1611654900000|2021-01-26 09:55:00|873.2|873|872.9|872.6|873.2|873|872.8|872.6|646
1611654910000|2021-01-26 09:55:10|872.8|872.7|872.7|872.3|872.8|872.7|872.6|872.3|964
1611654920000|2021-01-26 09:55:20|872.8|872.4|872.9|872.5|872.9|872.5|872.5|872.4|585
1611654930000|2021-01-26 09:55:30|873.1|872.7|873.3|873|873.3|873|873.1|872.7|2043
1611654940000|2021-01-26 09:55:40|873.2|872.9|873.3|873|873.3|873|873.2|872.9|26
1611654950000|2021-01-26 09:55:50|873.2|872.9|873.3|873|873.3|873|873.2|872.9|0
1611654960000|2021-01-26 09:56:00|873.2|872.9|873.3|873.2|873.4|873.3|873.2|872.9|1567
1611654970000|2021-01-26 09:56:10|873.2|873.1|873.1|873|873.4|873.2|873.1|873|7049
1611654980000|2021-01-26 09:56:20|873|872.9|873.1|873|873.1|873|873|872.9|2040
1611654990000|2021-01-26 09:56:30|873.2|873.1|873.9|873.6|873.9|873.6|873.2|873.1|18949
1611655000000|2021-01-26 09:56:40|873.8|873.7|873.9|873.5|874|873.9|873.8|873.4|211
1611655010000|2021-01-26 09:56:50|874|873.7|874.3|873.9|874.4|873.9|874|873.6|3812
1611655020000|2021-01-26 09:57:00|874.2|873.8|873.9|873.5|874.2|873.8|873.7|873.5|10084
1611655030000|2021-01-26 09:57:10|873.8|873.7|873.7|873.3|873.9|873.8|873.5|873.3|2596
1611655040000|2021-01-26 09:57:20|873.6|873.2|873.5|873.1|873.6|873.3|873.5|873.1|35
1611655050000|2021-01-26 09:57:30|873.6|873|873.4|873.1|873.6|873.3|873.4|873|1128
1611655060000|2021-01-26 09:57:40|873.3|873|873.2|872.8|873.4|873|873.2|872.7|510
1611655070000|2021-01-26 09:57:50|873.4|872.9|873.6|873.4|873.6|873.4|873.4|872.9|781
1611655080000|2021-01-26 09:58:00|873.7|873.3|873.9|873.4|874|873.4|873.7|873.3|584
1611655090000|2021-01-26 09:58:10|873.8|873.6|873.7|873.2|873.8|873.6|873.7|873.2|752
1611655100000|2021-01-26 09:58:20|873.6|873.3|873.5|873.2|873.6|873.3|873.4|873.2|1273
1611655110000|2021-01-26 09:58:30|873.6|873.3|873.5|873.2|873.7|873.3|873.5|873.2|1506
1611655120000|2021-01-26 09:58:40|873.6|873.3|873.7|873.3|873.7|873.3|873.6|873.3|1
1611655130000|2021-01-26 09:58:50|873.6|873.2|873.6|873.4|873.6|873.4|873.5|873.2|0
1611655140000|2021-01-26 09:59:00|873.5|873.2|873.3|873|873.5|873.3|873.3|872.9|1215
1611655150000|2021-01-26 09:59:10|873.4|873.1|873.7|873.4|873.7|873.4|873.4|873.1|375
1611655170000|2021-01-26 09:59:30|873.6|873.3|873.4|873|873.6|873.3|873.3|873|1416
1611655180000|2021-01-26 09:59:40|873.3|872.8|873.2|872.9|873.4|872.9|873|872.6|1049
1611655190000|2021-01-26 09:59:50||873||873||873||873|0
1611655200000|2021-01-26 10:00:00|873.4|873.1|873.4|873.1|873.5|873.1|873.4|873.1|953
1611655240000|2021-01-26 10:00:40|873.5|873.2|873.4|873.1|873.5|873.3|873.4|873.1|0
1611655250000|2021-01-26 10:00:50|873.5|873.2|873.3|873.1|873.5|873.2|873.2|873.1|4906
1611655270000|2021-01-26 10:01:10|873.4|873.2|873.5|873.2|873.5|873.2|873.4|873.2|450
1611655280000|2021-01-26 10:01:20|873.4|873.1|873.2|872.9|873.4|873.1|873.2|872.8|600
1611655290000|2021-01-26 10:01:30|873.1|872.8|872.4|872.1|873.1|872.8|872.3|872|5756
1611655300000|2021-01-26 10:01:40|872.5|872.2|872.6|872.3|872.6|872.3|872.5|872.2|1343
1611655310000|2021-01-26 10:01:50|872.3|872.2|872.3|872|872.5|872.2|872.3|872|1158
1611655320000|2021-01-26 10:02:00|872.1|872.1|871.9|871.7|872.1|872.1|871.7|871.6|21022
1611655330000|2021-01-26 10:02:10|872|871.8|872.1|871.9|872.1|872|872|871.8|600
1611655350000|2021-01-26 10:02:30|872|871.8|871.9|871.5|872|871.8|871.6|871.3|2091
1611655360000|2021-01-26 10:02:40|871.8||871.8||871.8||871.8||0
1611655370000|2021-01-26 10:02:50|871.9|871.4|871.9|871.5|871.9|871.5|871.7|871.4|0
1611655390000|2021-01-26 10:03:10|871.8|871.4|871.4|871.2|871.8|871.4|871.4|871.2|2455
1611655400000|2021-01-26 10:03:20|871.3|871.1|871.6|871.3|871.9|871.5|871.3|871.1|8233
1611655410000|2021-01-26 10:03:30|871.7|871.2|871.4|871.1|871.7|871.2|871.4|871|586
1611655430000|2021-01-26 10:03:50|871.3|871|871.3|870.9|871.3|871|871|870.6|3196
1611655440000|2021-01-26 10:04:00|871.2||871.3||871.3||871.2||0
1611655450000|2021-01-26 10:04:10|871.4|871|872.4|872.1|872.4|872.1|871.4|871|3897
1611655470000|2021-01-26 10:04:30|872.3|872.2|872.3|872|872.4|872.3|872.1|871.9|2087
1611655480000|2021-01-26 10:04:40|872.4|872.1|872.4|872.1|872.4|872.1|872.4|872.1|0
1611655490000|2021-01-26 10:04:50|872.3||872.4||872.4||872.3||0
1611655500000|2021-01-26 10:05:00|872.3|872|871.8|871.5|872.3|872|871.8|871.5|2846
1611655510000|2021-01-26 10:05:10|871.7|871.4|871.7|871.4|871.9|871.7|871.6|871.3|1250
1611655520000|2021-01-26 10:05:20|871.6|871.3|871.5|871.3|871.6|871.3|871.5|871.2|574
1611655530000|2021-01-26 10:05:30|871.3|871.1|871.2|870.9|871.4|871.1|871.2|870.9|1172
1611655540000|2021-01-26 10:05:40|871.1|870.8|871|870.7|871.1|870.8|871|870.7|1338
1611655550000|2021-01-26 10:05:50||870.8||870.7||870.8||870.7|0
1611655560000|2021-01-26 10:06:00|870.9|870.8|872|871.6|872.5|872.3|870.9|870.8|17050
1611655570000|2021-01-26 10:06:10|871.9|871.5|872|871.7|872.2|871.8|871.8|871.4|600
1611655580000|2021-01-26 10:06:20|872.1|871.8|872.8|872.4|872.8|872.4|872.1|871.8|7010
1611655590000|2021-01-26 10:06:30|872.7|872.3|872.4|872.2|872.7|872.4|872.4|872.2|2621
1611655600000|2021-01-26 10:06:40||872.1||872.1||872.1||872|0
1611655610000|2021-01-26 10:06:50|872.3|872|872.4|872|872.4|872|872.2|872|0
1611655620000|2021-01-26 10:07:00|872.6|872.1|872.5|872.1|872.6|872.4|872.5|872.1|2343
1611655630000|2021-01-26 10:07:10|872.6|872.2|872.5|872.3|872.6|872.3|872.5|872.2|0
1611655640000|2021-01-26 10:07:20|872.6|872.2|872.7|872.5|873|872.7|872.6|872.2|20032
1611655650000|2021-01-26 10:07:30|872.6|872.4|872.7|872.4|872.7|872.4|872.5|872.3|1071
1611655660000|2021-01-26 10:07:40|872.9|872.5|873|872.6|873|872.6|872.9|872.5|985
1611655670000|2021-01-26 10:07:50|872.9|872.5|872.8|872.5|872.9|872.5|872.7|872.5|0
1611655680000|2021-01-26 10:08:00|873|872.6|873|872.8|873|872.8|872.9|872.6|3922
1611655690000|2021-01-26 10:08:10|872.9|872.7|872.9|872.5|873|872.7|872.7|872.5|3250
1611655700000|2021-01-26 10:08:20|872.8|872.6|872.7|872.6|872.8|872.6|872.7|872.5|53
1611655710000|2021-01-26 10:08:30|872.6|872.5|872.5|872.2|872.6|872.5|872.5|872.2|1151
1611655720000|2021-01-26 10:08:40|872.4|872.1|872.3|872|872.4|872.1|872.3|872|1844
1611655730000|2021-01-26 10:08:50|872.2|871.8|872.1|871.9|872.2|872|872.1|871.7|295
1611655750000|2021-01-26 10:09:10|872|872|872|871.6|872|872|872|871.6|114
1611655760000|2021-01-26 10:09:20|872.1|871.7|872.3|872|872.3|872|872.1|871.7|1510
1611655770000|2021-01-26 10:09:30||872.1||872||872.1||872|905
1611655780000|2021-01-26 10:09:40||872.1||872||872.1||872|60
1611655790000|2021-01-26 10:09:50|872.2|871.9|872.2|871.9|872.3|872|872.1|871.9|0
1611655800000|2021-01-26 10:10:00|872.1|871.8|871.8|871.5|872.1|871.8|871.6|871.2|25566
1611655810000|2021-01-26 10:10:10|871.9||871.8||871.9||871.8||300
1611655820000|2021-01-26 10:10:20|871.9|871.6|871.8|871.6|871.9|871.6|871.8|871.6|0
1611655830000|2021-01-26 10:10:30|871.9|871.7|871.9|871.7|871.9|871.7|871.9|871.7|0
1611655850000|2021-01-26 10:10:50|871.8|871.5|871.8|871.5|871.8|871.5|871.7|871.4|35
1611655860000|2021-01-26 10:11:00||871.6||871.6||871.6||871.6|0
1611655870000|2021-01-26 10:11:10|871.9|871.7|872.2|871.7|872.2|871.9|871.7|871.4|3673
1611655880000|2021-01-26 10:11:20|872.3|871.8|872.5|872.1|872.5|872.2|872.2|871.8|144
1611655890000|2021-01-26 10:11:30|872.4||872.5||872.5||872.4||0
1611655900000|2021-01-26 10:11:40|872.4|872|872|871.8|872.4|872|871.9|871.8|7013
1611655910000|2021-01-26 10:11:50|872.1|871.9|872.2|871.9|872.4|872.1|872.1|871.9|5100
1611655920000|2021-01-26 10:12:00|872.4|872|872.4|872|872.4|872.1|872.2|871.8|289
1611655930000|2021-01-26 10:12:10|872.5|872.1|872.4|872.1|872.5|872.1|872.4|872.1|0
1611655940000|2021-01-26 10:12:20|872.5|872.2|872.4|872|872.5|872.3|872.4|872|2141
1611655950000|2021-01-26 10:12:30||872.1||872||872.1||872|150
1611655960000|2021-01-26 10:12:40|872.3|872.1|872.5|872.1|872.5|872.1|872.2|872|255
1611655970000|2021-01-26 10:12:50||872.2||872.3||872.3||872.2|0
1611655980000|2021-01-26 10:13:00|872.6|872.4|872.6|872.3|872.8|872.5|872.5|872.2|2050
1611655990000|2021-01-26 10:13:10|872.7|872.4|873|872.6|873|872.8|872.7|872.3|1721
1611656000000|2021-01-26 10:13:20|872.9|872.5|872.9|872.7|873|872.7|872.7|872.4|3996
1611656010000|2021-01-26 10:13:30|872.8|872.6|872.9|872.6|872.9|872.6|872.7|872.5|13
1611656020000|2021-01-26 10:13:40|873|872.7|872.9|872.7|873|872.8|872.9|872.7|326
1611656030000|2021-01-26 10:13:50|873|872.8|873.1|872.8|873.4|873.1|872.9|872.8|1708
1611656040000|2021-01-26 10:14:00|873.2|872.9|873.3|873|873.3|873|873.1|872.8|285
1611656050000|2021-01-26 10:14:10||873.1||873.1||873.1||873.1|0
1611656070000|2021-01-26 10:14:30|873.4|873.2|874|873.7|874|873.7|873.4|873.2|18939
1611656080000|2021-01-26 10:14:40|874.1|873.8|874.2|873.9|874.3|874|874.1|873.8|778
1611656090000|2021-01-26 10:14:50|874.3|874|874.1|873.8|874.6|874.2|874|873.7|3764
1611656100000|2021-01-26 10:15:00|874.2|873.9|874.2|873.9|874.2|873.9|874.1|873.8|0
1611656110000|2021-01-26 10:15:10|874.4|874|874.5|874.1|874.5|874.1|874.3|874|622
1611656130000|2021-01-26 10:15:30|874.4|874.2|874.4|874.2|874.5|874.3|874.4|874.2|2145
1611656140000|2021-01-26 10:15:40|874.3|874.1|874.2|873.9|874.3|874.1|874.1|873.9|2325
1611656150000|2021-01-26 10:15:50|874.3|874|874.5|874.1|874.6|874.2|874.3|874|734
1611656160000|2021-01-26 10:16:00|874.6|874.2|874.5|874.2|874.6|874.3|874.5|874.2|0
1611656170000|2021-01-26 10:16:10|874.6|874.1|874.5|874.2|874.6|874.5|874.5|874.1|1000
1611656180000|2021-01-26 10:16:20|874.6|874.3|874.6|874.4|874.6|874.4|874.6|874.3|0
1611656190000|2021-01-26 10:16:30|874.7|874.5|874.4|874.3|874.8|874.5|874.4|874.2|1142
1611656200000|2021-01-26 10:16:40|874.6|874.4|874.6|874.3|874.7|874.4|874.6|874.3|68
1611656210000|2021-01-26 10:16:50|874.7|874.4|874.6|874.3|874.7|874.4|874.6|874.3|0
1611656220000|2021-01-26 10:17:00|874.7|874.4|874.7|874.5|874.7|874.5|874.6|874.3|0
1611656230000|2021-01-26 10:17:10||874.6||874.6||874.6||874.6|0
1611656240000|2021-01-26 10:17:20|874.9|874.7|874.9|874.6|874.9|874.7|874.9|874.6|584
1611656250000|2021-01-26 10:17:30|874.8|874.5|874.6|874.3|874.9|874.5|874.1|873.8|5345
1611656260000|2021-01-26 10:17:40|874.5|874.2|874.4|874.2|874.6|874.2|874.4|874.2|0
1611656270000|2021-01-26 10:17:50|874.5|874.3|874.6|874.2|874.6|874.3|874.4|874.2|0
1611656280000|2021-01-26 10:18:00|874.7|874.3|874.7|874.4|874.7|874.6|874.6|874.2|948
1611656290000|2021-01-26 10:18:10|874.6|874.5|874.7|874.5|874.7|874.5|874.6|874.4|0
1611656300000|2021-01-26 10:18:20|874.6|874.6|874.7|874.5|874.7|874.6|874.6|874.5|25
1611656310000|2021-01-26 10:18:30|874.8|874.6|874.7|874.6|874.8|874.7|874.7|874.5|624
1611656320000|2021-01-26 10:18:40|874.9|874.7|875|874.7|875|874.8|874.9|874.7|745
1611656330000|2021-01-26 10:18:50|874.9|874.6|874.8|874.6|875.1|875|874.7|874.6|64062
1611656340000|2021-01-26 10:19:00|874.7|874.7|874.8|874.7|874.9|874.7|874.7|874.7|0
1611656350000|2021-01-26 10:19:10|874.9|874.6|875|874.7|875|874.8|874.7|874.6|23658
1611656360000|2021-01-26 10:19:20|875.1|874.8|875.5|875.2|875.6|875.2|875.1|874.8|1601
1611656370000|2021-01-26 10:19:30|875.4|875.1|875.6|875.4|875.6|875.4|875.2|875.1|1508
1611656380000|2021-01-26 10:19:40|875.5|875.3|875.5|875.2|875.6|875.4|875.4|875.2|1864
1611656390000|2021-01-26 10:19:50|875.4|875.3|875.6|875.5|875.7|875.5|875.4|875.2|1432
1611656400000|2021-01-26 10:20:00|875.7|875.4|875.7|875.5|875.7|875.5|875.7|875.4|155
1611656410000|2021-01-26 10:20:10|875.9|875.6|875.7|875.5|876|875.7|875.7|875.5|3780
1611656420000|2021-01-26 10:20:20|875.8|875.6|876|875.8|876|875.8|875.8|875.6|0
1611656430000|2021-01-26 10:20:30||875.7||875.8||875.8||875.7|0
1611656440000|2021-01-26 10:20:40|875.9|875.7|875.9|875.7|876|875.7|875.9|875.7|1758
1611656450000|2021-01-26 10:20:50|875.8|875.6|876.2|876|876.3|876|875.7|875.5|19697
1611656460000|2021-01-26 10:21:00|876.1|875.9|876|875.9|876.2|876|876|875.8|3891
1611656470000|2021-01-26 10:21:10|875.9|875.8|875.5|875.4|875.9|875.8|875.5|875.3|3293
1611656480000|2021-01-26 10:21:20|875.6|875.3|875.5|875.3|875.6|875.3|875.2|875|334
1611656490000|2021-01-26 10:21:30|875.6|875.4|875.5|875.2|875.6|875.4|875.5|875.2|1150
1611656510000|2021-01-26 10:21:50|875.4|875.1|875.3|875|875.4|875.2|875.2|875|2177
1611656520000|2021-01-26 10:22:00|875.4|875.1|875.2|875|875.4|875.2|875.1|875|344
1611656530000|2021-01-26 10:22:10|875.3|875.1|875.2|875.1|875.3|875.1|875.2|875.1|500
1611656540000|2021-01-26 10:22:20|875.1|875|875.2|875.1|875.2|875.1|875.1|875|545
1611656550000|2021-01-26 10:22:30|875.1|875|875.1|874.9|875.2|875|875|874.7|5743
1611656560000|2021-01-26 10:22:40|875|874.8|874.7|874.6|875|874.8|874.7|874.4|572
1611656570000|2021-01-26 10:22:50|874.6|874.5|875.1|875|875.1|875|874.6|874.5|3329
1611656580000|2021-01-26 10:23:00|875|874.9|874.8|874.5|875|874.9|874.8|874.5|1388
1611656590000|2021-01-26 10:23:10|874.9|874.6|874.8|874.5|874.9|874.7|874.7|874.5|322
1611656600000|2021-01-26 10:23:20|874.9|874.7|874.9|874.7|874.9|874.7|874.8|874.7|0
1611656610000|2021-01-26 10:23:30|874.8|874.6|874.8|874.7|874.8|874.7|874.7|874.5|290
1611656630000|2021-01-26 10:23:50|874.9|874.5|874.5|874.3|874.9|874.5|874.5|874.3|917
1611656640000|2021-01-26 10:24:00|874.3|874.2|873.7|873.4|874.3|874.2|873.7|873.4|18664
1611656650000|2021-01-26 10:24:10|873.6|873.3|873.5|873|873.6|873.3|873.5|873|0
1611656660000|2021-01-26 10:24:20||873.1||873.1||873.1||873.1|0
1611656670000|2021-01-26 10:24:30|873.7|873.2|873.8|873.6|873.8|873.6|873.5|873.2|1736
1611656680000|2021-01-26 10:24:40|873.7|873.5|873.5|873.2|873.7|873.5|873.4|873.2|763
1611656690000|2021-01-26 10:24:50|873.4|873.1|873.3|873.1|873.4|873.1|873.1|873|1146
1611656700000|2021-01-26 10:25:00|873.2|873|873|872.9|873.2|873|872.9|872.7|4839
1611656710000|2021-01-26 10:25:10|872.9|872.8|872.9|872.7|873|872.8|872.8|872.6|615
1611656720000|2021-01-26 10:25:20|873|872.8|872.9|872.6|873|872.8|872.7|872.6|0
1611656730000|2021-01-26 10:25:30|873|872.7|872.9|872.6|873|872.9|872.9|872.6|0
1611656740000|2021-01-26 10:25:40||872.7||872.6||872.7||872.6|100
1611656750000|2021-01-26 10:25:50||872.7||872.6||872.7||872.6|0
1611656760000|2021-01-26 10:26:00||872.7||872.7||872.7||872.7|0
1611656770000|2021-01-26 10:26:10|873|872.6|873|872.9|873|872.9|873|872.6|1013
1611656780000|2021-01-26 10:26:20|872.9|872.8|872.9|872.8|873|872.9|872.9|872.8|1250
1611656790000|2021-01-26 10:26:30|873||872.9||873||872.9||0
1611656800000|2021-01-26 10:26:40|873|872.6|872.9|872.7|873|872.7|872.9|872.6|0
1611656810000|2021-01-26 10:26:50|872.8|872.6|872.9|872.6|872.9|872.7|872.7|872.6|924
1611656820000|2021-01-26 10:27:00||872.7||872.7||872.7||872.7|0
1611656830000|2021-01-26 10:27:10|873|872.6|872.9|872.7|873|872.7|872.9|872.6|0
1611656840000|2021-01-26 10:27:20|873||873||873||872.9||0
1611656850000|2021-01-26 10:27:30|872.9||872.9||873||872.9||0
1611656860000|2021-01-26 10:27:40|872.8|872.6|872.3|872|872.8|872.6|872|871.7|11674
1611656870000|2021-01-26 10:27:50|872.2||872.2||872.3||872.2||0
1611656880000|2021-01-26 10:28:00|872.1|871.9|871.8|871.6|872.1|871.9|871.8|871.6|600
1611656890000|2021-01-26 10:28:10|871.9|871.7|871.8|871.6|871.9|871.7|871.8|871.6|236
1611656900000|2021-01-26 10:28:20|871.9|871.7|871.6|871.2|871.9|871.8|871.6|871.2|2614
1611656910000|2021-01-26 10:28:30|871.5|871.1|871.5|871.2|871.6|871.4|871.4|871.1|2611
1611656920000|2021-01-26 10:28:40|871.4||871.4||871.4||871.4||0
1611656930000|2021-01-26 10:28:50|871.3|871.1|871.3|871.1|871.4|871.1|871.3|870.9|0
1611656940000|2021-01-26 10:29:00|871.4|871.2|871.3|871.1|871.4|871.3|871.3|871.1|0
1611656950000|2021-01-26 10:29:10|871.4|871.2|872.1|871.8|872.2|872|871.4|871.2|2888
1611656960000|2021-01-26 10:29:20|872.2|871.9|872.1|871.8|872.2|871.9|872.1|871.8|0
1611656970000|2021-01-26 10:29:30|872|871.9|871.7|871.4|872|871.9|871.7|871.4|1547
1611656990000|2021-01-26 10:29:50|871.8|871.5|872.2|871.7|872.3|871.8|871.8|871.5|10729
1611657000000|2021-01-26 10:30:00|872.1|871.8|871.6|871.3|872.1|871.8|871.6|871.2|4084
1611657010000|2021-01-26 10:30:10|871.7|871.4|871.6|871.4|871.8|871.4|871.6|871.4|0
1611657020000|2021-01-26 10:30:20|871.5|871.2|871.2|870.9|871.5|871.2|870.9|870.7|8479
1611657040000|2021-01-26 10:30:40|871.3|871|871.3|871.1|871.3|871.2|871.3|871|1301
1611657050000|2021-01-26 10:30:50|871.2|871|871.2|870.7|871.2|871|871.2|870.6|0
1611657060000|2021-01-26 10:31:00||870.8||870.7||870.8||870.7|0
1611657080000|2021-01-26 10:31:20|871.1|870.6|871|870.5|871.1|870.6|871|870.4|0
1611657090000|2021-01-26 10:31:30|870.9|870.4|870.6|870.3|870.9|870.4|870.6|870.3|0
1611657100000|2021-01-26 10:31:40|870.5|870.2|870.6|870.2|870.6|870.2|870.4|870.1|341
1611657120000|2021-01-26 10:32:00|870.3|870|870.2|870|870.3|870.1|870.2|870|15
1611657130000|2021-01-26 10:32:10|870.3|870.1|870.4|870.1|870.4|870.3|870.2|870|3442
1611657140000|2021-01-26 10:32:20|870.6|870.2|870.5|870.3|870.8|870.6|870.5|870.2|2033
1611657150000|2021-01-26 10:32:30|870.6|870.2|870.5|870.2|870.6|870.3|870.5|870.2|100
1611657160000|2021-01-26 10:32:40|870.6|870.3|870.5|870.2|870.6|870.3|870.3|870.2|21
1611657170000|2021-01-26 10:32:50||870.3||870.3||870.3||870.3|100
1611657180000|2021-01-26 10:33:00|870.6|870.4|870.6|870.3|870.6|870.4|870.5|870.3|343
1611657190000|2021-01-26 10:33:10|870.5|870.6|870.3|870.2|870.8|870.6|870.3|870.1|13870
1611657200000|2021-01-26 10:33:20|870.2|870|870|869.8|870.2|870|870|869.7|4355
1611657210000|2021-01-26 10:33:30|870.1|869.9|870.2|870|870.2|870.1|870.1|869.9|330
1611657230000|2021-01-26 10:33:50|870.3|870.1|870.1|869.9|870.5|870.4|870.1|869.9|3735
1611657240000|2021-01-26 10:34:00|870|869.8|869.8|869.5|870|869.8|869.8|869.5|1079
1611657260000|2021-01-26 10:34:20|869.9|869.6|869.8|869.6|869.9|869.6|869.8|869.6|0
1611657270000|2021-01-26 10:34:30|869.7|869.5|869.4|869.1|870.1|869.7|869.4|869|11558
1611657280000|2021-01-26 10:34:40|869.3|869|868.9|868.7|869.4|869.1|868.9|868.7|5686
1611657290000|2021-01-26 10:34:50|868.8|868.6|868.9|868.7|868.9|868.7|868.7|868.6|2244
1611657300000|2021-01-26 10:35:00|868.8|868.6|869.2|869.1|869.2|869.1|868.8|868.6|11324
1611657310000|2021-01-26 10:35:10|869.3|869|869.3|869.1|869.3|869.1|869|868.7|657
1611657320000|2021-01-26 10:35:20|869.2|868.9|869.2|868.7|869.2|868.9|869.2|868.7|159
1611657340000|2021-01-26 10:35:40|869.3|868.8|868.6|868.5|869.3|868.9|868.6|868.5|7646
1611657350000|2021-01-26 10:35:50|868.5|868.4|868|867.7|868.5|868.4|868|867.6|5073
1611657360000|2021-01-26 10:36:00|867.9|867.6|868|867.8|868.3|867.9|867.6|867.3|13265
1611657370000|2021-01-26 10:36:10|867.9|867.7|867.4|867.1|867.9|867.7|867.3|867|17882
1611657380000|2021-01-26 10:36:20|867.5|867.2|868.5|868.1|868.9|868.7|867.5|867.2|19645
1611657390000|2021-01-26 10:36:30|868.6|868.2|868.8|868.3|868.9|868.7|868.6|868.2|535
1611657400000|2021-01-26 10:36:40||868.4||868.3||868.5||868.3|0
1611657410000|2021-01-26 10:36:50|868.9|868.4|869|868.6|869.1|869|868.7|868.4|25000
1611657420000|2021-01-26 10:37:00|869.3|868.5|869.5|869|869.6|869.5|869.2|868.5|13642
1611657430000|2021-01-26 10:37:10|869.7|869.1|869.5|869.3|869.9|869.5|869.5|869.1|1994
1611657440000|2021-01-26 10:37:20|869.4|869.2|869.8|869.3|869.8|869.5|869.4|869.1|0
1611657450000|2021-01-26 10:37:30|869.9|869.4|869.8|869.5|869.9|869.6|869.8|869.4|0
1611657460000|2021-01-26 10:37:40|869.9|869.6|869.9|869.7|869.9|869.8|869.8|869.5|83
1611657470000|2021-01-26 10:37:50|870|869.8|870.1|869.8|870.2|870|869.9|869.6|7878
1611657480000|2021-01-26 10:38:00|870|869.7|870.4|870|870.4|870|869.9|869.7|2592
1611657490000|2021-01-26 10:38:10|870.3|870.1|870.5|870.3|870.6|870.4|870.3|870.1|1049
1611657500000|2021-01-26 10:38:20|870.6|870.4|870.6|870.4|870.6|870.4|870.5|870.3|0
1611657510000|2021-01-26 10:38:30|870.5|870.3|870.6|870.4|870.6|870.4|870.5|870.3|575
1611657520000|2021-01-26 10:38:40|870.5|870.3|870.7|870.4|870.9|870.6|870.5|870.3|9471
1611657530000|2021-01-26 10:38:50|870.8|870.5|871.3|870.9|871.3|871|870.8|870.5|2399
1611657540000|2021-01-26 10:39:00|871.4|871|871.4|871.2|871.6|871.3|871.1|870.9|536
1611657550000|2021-01-26 10:39:10|871.5|871.3|871.3|871|871.7|871.3|871.3|871|4158
1611657560000|2021-01-26 10:39:20|871.5|871.1|871.2|870.9|871.8|871.4|871.1|870.9|3547
1611657570000|2021-01-26 10:39:30|871.1|870.8|871.5|871.2|871.7|871.6|871.1|870.8|3394
1611657580000|2021-01-26 10:39:40|871.6|871.3|872|871.8|872|871.8|871.6|871.2|831
1611657590000|2021-01-26 10:39:50|871.9|871.6|871.8|871.4|871.9|871.6|871.8|871.4|875
1611657600000|2021-01-26 10:40:00|871.7|871.2|871.2|870.8|871.7|871.2|870.9|870.6|1984
1611657610000|2021-01-26 10:40:10|871.3|870.9|871.6|871|871.6|871.2|871.3|870.9|0
1611657620000|2021-01-26 10:40:20|871.5|871.3|871.4|871.3|871.6|871.3|871.4|871.2|2812
1611657630000|2021-01-26 10:40:30|871.5|871.4|871.4|871.3|871.5|871.4|871.4|871.3|1000
1611657640000|2021-01-26 10:40:40|871.6|871.4|872|871.8|872|871.9|871.6|871.4|1751
1611657650000|2021-01-26 10:40:50|871.9|871.7|871.9|871.6|872|871.7|871.9|871.4|3287
1611657660000|2021-01-26 10:41:00|871.8|871.4|871.3|871|871.8|871.4|871.3|870.9|3254
1611657670000|2021-01-26 10:41:10|871.2|870.9|871.6|871.2|871.7|871.2|871.2|870.9|177
1611657680000|2021-01-26 10:41:20|871.5|871.1|871.4|871|871.5|871.1|871.3|870.9|1435
1611657690000|2021-01-26 10:41:30|871.3|870.9|871|870.6|871.3|870.9|871|870.6|1724
1611657700000|2021-01-26 10:41:40||870.5||870.4||870.5||870.4|0
1611657710000|2021-01-26 10:41:50|870.9|870.5|870.8|870.2|870.9|870.5|870.8|870.2|1117
1611657720000|2021-01-26 10:42:00|870.7|870.3|870.7|870.4|870.7|870.4|870.6|870.2|0
1611657730000|2021-01-26 10:42:10|870.8|870.5|871.2|870.9|871.2|870.9|870.8|870.5|129
1611657740000|2021-01-26 10:42:20|871.1|871|871.1|870.6|871.2|871|871.1|870.6|1582
1611657750000|2021-01-26 10:42:30||870.7||870.8||870.8||870.7|0
1611657780000|2021-01-26 10:43:00|871|870.7|871|870.7|871|870.7|871|870.7|0
1611657790000|2021-01-26 10:43:10|871.1|870.8|871.2|870.7|871.4|871.3|871|870.7|4283
1611657800000|2021-01-26 10:43:20|871.1|870.6|870.8|870.4|871.1|870.6|870.8|870.3|24
1611657820000|2021-01-26 10:43:40||870.5||870.5||870.5||870.4|0
1611657830000|2021-01-26 10:43:50|870.7|870.6|870.6|870.4|870.8|870.6|870.6|870.4|0
1611657840000|2021-01-26 10:44:00|870.5|870.2|870.4|870.1|870.5|870.2|870.4|870.1|520
1611657850000|2021-01-26 10:44:10|870.6|870.2|870.8|870.4|870.9|870.4|870.6|870.2|1662
1611657860000|2021-01-26 10:44:20|870.7||870.7||870.8||870.7||0
1611657870000|2021-01-26 10:44:30|870.6|870.5|871|870.6|871|870.6|870.6|870.5|531
1611657890000|2021-01-26 10:44:50|870.9|870.7|870.4|870|871.2|870.8|870.4|870|8520
1611657900000|2021-01-26 10:45:00||870.1||870.3||870.3||870.1|0
1611657910000|2021-01-26 10:45:10|870.7|870.4|870.8|870.6|870.8|870.6|870.7|870.3|921
1611657920000|2021-01-26 10:45:20|871|870.7|871.4|871.3|871.6|871.4|871|870.7|3992
1611657930000|2021-01-26 10:45:30|871.6|871.4|871.9|871.5|872|871.7|871.6|871.3|1738
1611657940000|2021-01-26 10:45:40|872|871.6|871.8|871.5|872|871.9|871.8|871.5|3000
1611657950000|2021-01-26 10:45:50|871.7|871.4|871.8|871.5|872|871.7|871.6|871.3|438
1611657960000|2021-01-26 10:46:00|871.9|871.6|871.9|871.5|872|871.7|871.9|871.5|373
1611657970000|2021-01-26 10:46:10|871.8|871.6|872|871.6|872|871.7|871.6|871.5|3840
1611657980000|2021-01-26 10:46:20||871.7||871.7||871.8||871.7|60
1611657990000|2021-01-26 10:46:30|871.9|871.6|871.6|871.3|871.9|871.6|871.6|871.1|4923
1611658000000|2021-01-26 10:46:40|871.7||871.8||871.8||871.7||0
1611658010000|2021-01-26 10:46:50|871.9|871.4|871.7|871.4|872|871.9|871.7|871.3|9392
1611658020000|2021-01-26 10:47:00|871.4|871.2|871.3|870.7|871.5|871.2|871.2|870.7|3054
1611658030000|2021-01-26 10:47:10||870.8||870.9||870.9||870.8|500
1611658040000|2021-01-26 10:47:20|871.2|871|871.6|871.2|871.6|871.2|871.1|871|600
1611658050000|2021-01-26 10:47:30|871.7||871.7||871.7||871.7||0
1611658070000|2021-01-26 10:47:50||871.3||871.3||871.3||871.3|0
1611658080000|2021-01-26 10:48:00|871.6|871.2|871.7|871.4|871.7|871.4|871.2|871|6427
1611658090000|2021-01-26 10:48:10|871.8|871.6|871.9|871.7|871.9|871.7|871.8|871.6|916
1611658100000|2021-01-26 10:48:20|871.8|871.6|871.9|871.6|872|871.9|871.8|871.6|6462
1611658110000|2021-01-26 10:48:30|872|871.7|872|871.7|872|871.7|872|871.7|600
1611658130000|2021-01-26 10:48:50|872.1|871.8|872.3|872|872.4|872.1|872|871.8|90164
1611658140000|2021-01-26 10:49:00|872.2|871.9|871.7|871.3|872.2|871.9|871.3|871.2|37286
1611658150000|2021-01-26 10:49:10||871.4||871.5||871.5||871.4|0
1611658160000|2021-01-26 10:49:20|871.6|871.3|871.3|871|871.6|871.3|870.9|870.5|2449
1611658170000|2021-01-26 10:49:30|871.4|870.9|871.3|870.8|871.5|870.9|871.3|870.8|0
1611658180000|2021-01-26 10:49:40|871.2|870.5|870.7|870.5|871.2|870.5|870.5|870.4|17636
1611658190000|2021-01-26 10:49:50|870.9|870.4|869.6|869.1|870.9|870.4|869.6|869.1|7451
1611658200000|2021-01-26 10:50:00|869.5|869|869.4|869.1|869.5|869.3|869.1|869|2526
1611658210000|2021-01-26 10:50:10|869.6|869.2|869.7|869.3|869.8|869.4|869.6|869.2|5000
1611658220000|2021-01-26 10:50:20||869.4||869.4||869.4||869.4|0
1611658230000|2021-01-26 10:50:30|869.8|869.5|870.1|869.7|870.1|869.7|869.8|869.5|1562
1611658240000|2021-01-26 10:50:40|870.2|869.6|870.1|869.7|870.2|869.7|869.9|869.5|0
1611658250000|2021-01-26 10:50:50|870|869.6|869.7|869.4|870|869.6|869.7|869.4|0
1611658260000|2021-01-26 10:51:00|870|869.5|869.9|869.8|870|869.8|869.9|869.5|5211
1611658270000|2021-01-26 10:51:10|870.1|869.9|870.5|870.2|870.6|870.2|870.1|869.8|729
1611658280000|2021-01-26 10:51:20|870.6|870.3|870.8|870.4|870.9|870.4|870.6|870.3|0
1611658290000|2021-01-26 10:51:30||870.5||870.5||870.5||870.5|400
1611658300000|2021-01-26 10:51:40|870.9|870.6|870.8|870.5|870.9|870.6|870.8|870.5|1186
1611658310000|2021-01-26 10:51:50|870.7|870.6|870.6|870.3|870.7|870.6|870.6|870.3|1625
1611658320000|2021-01-26 10:52:00|870.7|870.4|870.8|870.5|870.8|870.5|870.6|870.3|100
1611658330000|2021-01-26 10:52:10|870.9|870.6|870.8|870.5|870.9|870.7|870.8|870.5|269
1611658340000|2021-01-26 10:52:20|870.9|870.4|870.9|870.4|870.9|870.4|870.8|870.3|0
1611658350000|2021-01-26 10:52:30|870.8||870.9||870.9||870.8||0
1611658370000|2021-01-26 10:52:50|871.1|870.5|871.2|871|871.2|871|871.1|870.5|1146
1611658380000|2021-01-26 10:53:00|871.1|870.9|871.2|870.8|871.2|870.9|871.1|870.8|0
1611658390000|2021-01-26 10:53:10|871.1|870.7|870.5|870.1|871.1|870.8|870.5|870.1|1201
1611658400000|2021-01-26 10:53:20|870.4|870.2|870.5|870.1|870.5|870.2|870.3|870|0
1611658410000|2021-01-26 10:53:30|870.6|870.2|870.5|869.9|870.6|870.2|870.5|869.9|0
1611658420000|2021-01-26 10:53:40|870.4|869.8|870.3|869.8|870.4|869.8|870.1|869.8|200
1611658440000|2021-01-26 10:54:00||869.7||869.7||869.7||869.7|0
1611658450000|2021-01-26 10:54:10||869.8||869.8||869.8||869.8|0
1611658460000|2021-01-26 10:54:20|870.2|869.9|870.3|870|870.3|870|870.1|869.9|0
1611658470000|2021-01-26 10:54:30|870.2|869.9|870.2|870|870.3|870|870.1|869.9|1483
1611658480000|2021-01-26 10:54:40|870.3|870.1|870.9|870.6|870.9|870.6|870.3|870.1|1057
1611658500000|2021-01-26 10:55:00|870.8|870.5|870.3|869.9|870.8|870.5|870.3|869.9|709
1611658510000|2021-01-26 10:55:10|870.2|869.8|870.1|869.7|870.2|869.8|870.1|869.6|0
1611658520000|2021-01-26 10:55:20|870|869.8|870.1|869.8|870.1|869.8|869.9|869.7|0
1611658530000|2021-01-26 10:55:30|870.2|869.7|870.3|869.8|870.3|869.8|870.2|869.7|0
1611658540000|2021-01-26 10:55:40|870.2|869.9|870.3|870.1|870.3|870.1|870.2|869.9|200
1611658550000|2021-01-26 10:55:50|870.5|870.2|870.4|870.1|870.5|870.2|870.4|869.9|302
1611658560000|2021-01-26 10:56:00|870.5|870.2|870.4|870.1|870.5|870.2|870.4|870.1|0
1611658570000|2021-01-26 10:56:10|870.5|870.2|870.5|870.2|870.6|870.2|870.5|870.2|0
1611658580000|2021-01-26 10:56:20|870.6|870.3|870.6|870.3|870.6|870.4|870.5|870.3|0
1611658590000|2021-01-26 10:56:30|870.5|870.4|870.3|870|870.5|870.4|870.3|870|724
1611658600000|2021-01-26 10:56:40|870.4||870.5||870.5||870.3||0
1611658610000|2021-01-26 10:56:50|870.4|869.9|870.5|870.2|870.5|870.2|870|869.9|2705
1611658620000|2021-01-26 10:57:00|870.6|870.3|870.9|870.6|871|870.6|870.6|870.3|634
1611658630000|2021-01-26 10:57:10|871||871.1||871.1||871||0
1611658650000|2021-01-26 10:57:30|871.2|870.7|871.2|870.9|871.3|870.9|871.1|870.7|0
1611658660000|2021-01-26 10:57:40|871.1|870.8|871.2|870.8|871.2|870.8|871|870.7|1297
1611658670000|2021-01-26 10:57:50|871.3|870.9|871|870.6|871.5|871|871|870.6|836
1611658680000|2021-01-26 10:58:00|870.9|870.5|870.9|870.4|870.9|870.5|870.8|870.4|1724
1611658690000|2021-01-26 10:58:10|870.8|870.5|870.9|870.6|870.9|870.6|870.8|870.5|0
1611658700000|2021-01-26 10:58:20|871|870.7|871.2|870.8|871.2|870.9|871|870.7|258
1611658710000|2021-01-26 10:58:30|871.3|870.9|871.4|871|871.4|871|871.3|870.9|0
1611658740000|2021-01-26 10:59:00|871.3|871.1|871.4|871|871.4|871.1|871.2|871|0
1611658750000|2021-01-26 10:59:10|871.3|870.9|871.4|871|871.4|871|871.1|870.9|756
1611658760000|2021-01-26 10:59:20|871.3|871.1|871.4|871.1|871.4|871.1|871.3|871.1|545
1611658770000|2021-01-26 10:59:30|871.5|871.2|871.5|871.2|871.5|871.3|871.5|871.2|0
1611658780000|2021-01-26 10:59:40|871.6|871.3|870.9|870.6|871.6|871.3|870.9|870.6|3648
1611658790000|2021-01-26 10:59:50|871|870.7|871.1|870.8|871.2|870.8|870.8|870.4|308
1611658800000|2021-01-26 11:00:00|871|870.6|871.1|870.7|871.1|870.8|871|870.6|0
1611658810000|2021-01-26 11:00:10|871.2|870.8|871.3|871|871.3|871.1|871.1|870.7|586
1611658820000|2021-01-26 11:00:20|871.2|870.8|870.7|870.4|871.2|870.8|870.6|870.3|2220
1611658830000|2021-01-26 11:00:30|870.6|870.3|870.9|870.5|870.9|870.5|870.6|870.3|0
1611658840000|2021-01-26 11:00:40|870.8|870.4|870.9|870.6|870.9|870.6|870.7|870.4|0
1611658850000|2021-01-26 11:00:50||870.5||870.5||870.5||870.4|0
1611658860000|2021-01-26 11:01:00|870.8|870.3|870.6|870.2|870.8|870.3|870.4|870|3444
1611658870000|2021-01-26 11:01:10|870.5|870.3|870.5|870.3|870.5|870.4|870.5|870.3|0
1611658880000|2021-01-26 11:01:20|870.6|870.2|870.7|870.4|870.8|870.4|870.5|870.2|7500
1611658890000|2021-01-26 11:01:30|870.6|870.3|870.4|870.1|870.6|870.3|870.4|870.1|15
1611658900000|2021-01-26 11:01:40|870.3|870|870.2|869.9|870.3|870|870|869.9|4191
1611658910000|2021-01-26 11:01:50|870.3|870|870.4|870|870.5|870.2|870.3|870|0
1611658920000|2021-01-26 11:02:00|870.5||870.4||870.5||870.3||500
1611658930000|2021-01-26 11:02:10|870.3|870.1|870.7|870.3|870.7|870.3|870.2|869.9|2801
1611658940000|2021-01-26 11:02:20|870.6||870.6||870.6||870.6||0
1611658950000|2021-01-26 11:02:30|870.5||870.5||870.6||870.5||0
1611658960000|2021-01-26 11:02:40|870.6|870.4|871|870.6|871|870.6|870.6|870.4|1000
1611658970000|2021-01-26 11:02:50|870.9|870.7|871.1|870.7|871.2|871|870.9|870.7|4061
1611658980000|2021-01-26 11:03:00||870.8||870.8||870.8||870.7|0
1611658990000|2021-01-26 11:03:10|871.2||871.2||871.2||871.2||0
1611659000000|2021-01-26 11:03:20|871.3|870.9|871.5|871.3|871.5|871.3|871.3|870.9|6900
1611659010000|2021-01-26 11:03:30|871.4|871.2|871.4|871.3|871.4|871.3|871.4|871.1|553
1611659020000|2021-01-26 11:03:40|871.5|871.4|871.6|871.3|871.7|871.4|871.5|871.3|414
1611659030000|2021-01-26 11:03:50|871.7|871.4|871.7|871.4|871.8|871.5|871.7|871.4|586
1611659040000|2021-01-26 11:04:00|871.6|871.3|871.4|871.2|871.6|871.3|871.4|871.2|576
1611659050000|2021-01-26 11:04:10|871.5|871.3|871.8|871.6|871.8|871.6|871.5|871.3|600
1611659060000|2021-01-26 11:04:20|871.7|871.5|871.7|871.4|871.7|871.6|871.6|871.3|1
1611659080000|2021-01-26 11:04:40|871.6|871.3|871.5|871.3|871.6|871.3|871.5|871.3|774
1611659090000|2021-01-26 11:04:50|871.6|871.4|871.8|871.4|871.8|871.4|871.6|871.4|586
1611659100000|2021-01-26 11:05:00|871.9|871.5|871.8|871.4|871.9|871.6|871.8|871.4|0
1611659110000|2021-01-26 11:05:10|871.9|871.5|872|871.6|872|871.6|871.9|871.5|586
1611659120000|2021-01-26 11:05:20|872.1|871.7|872.1|871.8|872.3|871.8|872|871.6|14210
1611659130000|2021-01-26 11:05:30|872|871.7|872|871.7|872.1|871.8|872|871.7|0
1611659140000|2021-01-26 11:05:40|872.1|871.8|872.1|871.8|872.1|871.8|872.1|871.8|0
1611659150000|2021-01-26 11:05:50|872.2|872.2|872.6|872.2|872.7|872.3|872.2|872.1|4932
1611659160000|2021-01-26 11:06:00||872.1||872.2||872.2||872.1|0
1611659170000|2021-01-26 11:06:10|872.7|872.3|872.7|872.5|872.7|872.5|872.6|872.3|0
1611659180000|2021-01-26 11:06:20|872.6|872.3|872.7|872.4|872.7|872.4|872.6|872.3|172
1611659190000|2021-01-26 11:06:30|872.6|872.5|872.7|872.5|872.7|872.5|872.6|872.5|0
1611659200000|2021-01-26 11:06:40|872.8|872.6|872.8|872.6|872.8|872.7|872.7|872.6|1002
1611659210000|2021-01-26 11:06:50|873|872.7|873|872.9|873|872.9|873|872.7|0
1611659220000|2021-01-26 11:07:00|872.9|872.8|872.9|872.6|873|872.8|872.7|872.6|1395
1611659230000|2021-01-26 11:07:10|873|872.7|873.6|873.4|873.6|873.4|873|872.7|25213
1611659240000|2021-01-26 11:07:20|873.7|873.5|873.9|873.6|874|873.6|873.7|873.4|517
1611659250000|2021-01-26 11:07:30|874|873.7|873.9|873.7|874|873.9|873.7|873.5|1375
1611659260000|2021-01-26 11:07:40|873.8|873.5|873.9|873.7|873.9|873.7|873.5|873.4|3256
1611659270000|2021-01-26 11:07:50|874|873.8|874|873.8|874|873.9|873.9|873.7|600
1611659280000|2021-01-26 11:08:00|873.9|873.7|874|873.7|874|873.8|873.7|873.5|1271
1611659290000|2021-01-26 11:08:10|873.9|873.9|874|873.7|874|873.9|873.7|873.6|3225
1611659300000|2021-01-26 11:08:20|873.9|873.8|874|873.9|874|873.9|873.9|873.7|528
1611659320000|2021-01-26 11:08:40|873.9|873.8|874|873.7|874|873.8|873.7|873.6|1884
1611659330000|2021-01-26 11:08:50||873.8||873.9||873.9||873.8|1000
1611659340000|2021-01-26 11:09:00|874.2|874|874.4|874.1|874.8|874.5|873.8|873.7|31514
1611659350000|2021-01-26 11:09:10|874.5|874.6|874.7|874.3|874.8|874.6|874.5|874.1|4715
1611659360000|2021-01-26 11:09:20|874.8|874.4|874.8|874.5|874.8|874.5|874.8|874.4|0
1611659370000|2021-01-26 11:09:30|874.7|874.4|874.8|874.5|874.8|874.5|874.6|874.4|0
1611659380000|2021-01-26 11:09:40|874.7|874.4|874.7|874.5|874.8|874.5|874.7|874.4|0
1611659390000|2021-01-26 11:09:50|874.8||874.7||874.8||874.7||0
1611659400000|2021-01-26 11:10:00|874.6|874.6|874.7|874.4|874.7|874.6|874.5|874.3|1574
1611659410000|2021-01-26 11:10:10|874.6|874.3|874.8|874.6|874.8|874.6|874.6|874.3|0
1611659420000|2021-01-26 11:10:20|874.7|874.5|875|874.8|875|874.8|874.6|874.5|2768
1611659430000|2021-01-26 11:10:30||874.9||874.9||874.9||874.8|39
1611659440000|2021-01-26 11:10:40|874.9|874.8|875|874.9|875|874.9|874.9|874.7|270
1611659450000|2021-01-26 11:10:50|875.1|875|875.3|875.1|875.3|875.1|875.1|875|2793
1611659460000|2021-01-26 11:11:00|875.4|875.2|875.4|874.9|875.6|875.2|875.4|874.9|622
1611659470000|2021-01-26 11:11:10|875.3|875|875.4|875.1|875.4|875.1|875.2|875|228
1611659480000|2021-01-26 11:11:20|875.3|875.2|875.2|875|875.3|875.2|875.1|874.9|1857
1611659490000|2021-01-26 11:11:30|875.1|874.9|875.2|874.8|875.2|874.9|874.8|874.6|1396
1611659500000|2021-01-26 11:11:40|875.3|874.9|875.4|875|875.4|875|875.2|874.9|0
1611659510000|2021-01-26 11:11:50|875.5|875.1|875.5|875.2|875.5|875.2|875.4|875.1|0
1611659520000|2021-01-26 11:12:00|875.4|875.3|875.3|875.2|875.6|875.4|875.3|875.2|726
1611659530000|2021-01-26 11:12:10|875.2|875.1|875.6|875.4|875.6|875.4|875.2|875|1246
1611659540000|2021-01-26 11:12:20|875.5|875.3|875.4|875.1|875.6|875.3|875.4|875.1|714
1611659550000|2021-01-26 11:12:30|875.5|875.2|876|875.7|876|875.8|875.5|875.2|3344
1611659560000|2021-01-26 11:12:40|875.9|875.6|875.7|875.4|876|875.6|875.7|875.4|94
1611659570000|2021-01-26 11:12:50|875.6|875.5|875.6|875.4|875.6|875.5|875.6|875.4|0
1611659590000|2021-01-26 11:13:10|875.7|875.5|875.4|875.1|875.8|875.6|875.3|875.1|3881
1611659600000|2021-01-26 11:13:20|875.5|875.2|875.7|875.4|875.7|875.4|875.4|875.1|3988
1611659610000|2021-01-26 11:13:30|875.9|875.5|876|875.6|876|875.8|875.9|875.5|146
1611659620000|2021-01-26 11:13:40|875.9|875.5|875.8|875.6|875.9|875.6|875.6|875.4|295
1611659630000|2021-01-26 11:13:50||875.5||875.6||875.6||875.5|0
1611659640000|2021-01-26 11:14:00|875.7|875.5|875|874.6|875.7|875.5|875|874.6|16395
1611659650000|2021-01-26 11:14:10||874.5||874.6||874.6||874.5|0
1611659660000|2021-01-26 11:14:20|875.1|874.7|875.4|875|875.4|875|875.1|874.7|933
1611659670000|2021-01-26 11:14:30|875.3||875.3||875.3||875.3||0
1611659680000|2021-01-26 11:14:40|875.4|875.1|875.7|875.4|875.8|875.4|875.4|875.1|1245
1611659690000|2021-01-26 11:14:50|875.6|875.3|875.7|875.2|875.7|875.3|875.5|875.2|316
1611659700000|2021-01-26 11:15:00|875.8|875.3|875.9|875.4|875.9|875.4|875.7|875.3|0
1611659720000|2021-01-26 11:15:20|875.8|875.3|875.1|874.8|875.8|875.3|875.1|874.7|3497
1611659730000|2021-01-26 11:15:30|875.2||875.3||875.3||875.2||0
1611659740000|2021-01-26 11:15:40|875.4|874.9|875.5|875|875.5|875|875.4|874.9|0
1611659750000|2021-01-26 11:15:50||875.1||875.1||875.2||875.1|0
1611659760000|2021-01-26 11:16:00|875|875|875.3|874.9|875.3|875|874.7|874.6|7950
1611659770000|2021-01-26 11:16:10|875.4|875|875.5|875.1|875.5|875.1|875.4|875|0
1611659780000|2021-01-26 11:16:20|875.6|875.2|875.3|875.1|875.7|875.4|875.3|875|3993
1611659790000|2021-01-26 11:16:30|875.4|875.2|875.5|875.1|875.7|875.3|875.4|875.1|1384
1611659800000|2021-01-26 11:16:40|875.6||875.5||875.6||875.5||0
1611659810000|2021-01-26 11:16:50|875.6||875.5||875.6||875.5||0
1611659820000|2021-01-26 11:17:00|875.6||875.6||875.6||875.6||0
1611659830000|2021-01-26 11:17:10|875.5||875.6||875.6||875.5||0
1611659840000|2021-01-26 11:17:20|875.7||875.7||875.7||875.7||0
1611659850000|2021-01-26 11:17:30|875.6|875.2|875.7|875.5|875.7|875.5|875.6|875.2|800
1611659860000|2021-01-26 11:17:40|875.6|875.4|875.5|875.4|875.6|875.4|875.4|875.3|1285
1611659870000|2021-01-26 11:17:50|875.6|875.5|875.9|875.7|875.9|875.7|875.6|875.5|3667
1611659880000|2021-01-26 11:18:00|875.8|875.6|875.8|875.4|875.9|875.6|875.8|875.4|0
1611659890000|2021-01-26 11:18:10|875.9|875.5|876|875.8|876|875.8|875.9|875.5|3423
1611659900000|2021-01-26 11:18:20||875.7||875.8||875.8||875.7|0
1611659910000|2021-01-26 11:18:30||875.7||875.9||875.9||875.7|800
1611659920000|2021-01-26 11:18:40|876.1|876|876.4|875.9|876.5|876.2|876.1|875.9|4154
1611659930000|2021-01-26 11:18:50|876.3|875.8|876|875.7|876.3|875.9|876|875.7|1
1611659940000|2021-01-26 11:19:00|875.9|875.6|875.6|875.3|875.9|875.7|875.6|875.2|3190
1611659950000|2021-01-26 11:19:10||875.2||875.1||875.2||875.1|0
1611659960000|2021-01-26 11:19:20|875.5|875|875.2|874.8|875.5|875|875.2|874.6|374
1611659970000|2021-01-26 11:19:30|875.3|874.9|875.3|874.9|875.3|874.9|875.3|874.9|0
1611659980000|2021-01-26 11:19:40|875.4||875.4||875.5||875.4||0
1611659990000|2021-01-26 11:19:50||875||875||875.1||875|0
1611660000000|2021-01-26 11:20:00|875.3|874.9|875|874.7|875.3|874.9|875|874.7|572
1611660010000|2021-01-26 11:20:10||874.6||874.6||874.6||874.6|0
1611660030000|2021-01-26 11:20:30|874.9|874.5|874.6|874.3|874.9|874.6|874.3|874.1|8083
1611660040000|2021-01-26 11:20:40|874.7|874.4|875.2|875|875.3|875.1|874.7|874.4|2890
1611660050000|2021-01-26 11:20:50|875.1|874.9|875.2|874.7|875.2|874.9|874.9|874.6|11
1611660060000|2021-01-26 11:21:00|875.3|874.8|875.6|875.1|875.6|875.3|875.3|874.8|2301
1611660070000|2021-01-26 11:21:10|875.7|875.2|875.9|875.5|875.9|875.5|875.6|875.2|4431
1611660080000|2021-01-26 11:21:20|875.8|875.4|875.8|875.5|875.9|875.5|875.8|875.3|89
1611660090000|2021-01-26 11:21:30||875.4||875.5||875.6||875.3|0
1611660110000|2021-01-26 11:21:50|875.7|875.4|875.7|875.4|875.8|875.5|875.7|875.4|600
1611660120000|2021-01-26 11:22:00|875.6|875.3|875.4|875.1|875.6|875.3|875.3|875.1|1224
1611660140000|2021-01-26 11:22:20|875.5|875.2|875.6|875.3|875.6|875.3|875.5|875.2|1027
1611660150000|2021-01-26 11:22:30|875.7|875.4|875.6|875.2|875.9|875.5|875.6|875.2|809
1611660160000|2021-01-26 11:22:40|875.7|875.3|875.7|875.3|875.7|875.3|875.6|875.2|79
1611660170000|2021-01-26 11:22:50|875.6|875.4|875.9|875.5|875.9|875.5|875.6|875.4|0
1611660180000|2021-01-26 11:23:00|876|875.7|875.9|875.5|876|875.7|875.5|875.3|11761
1611660190000|2021-01-26 11:23:10|875.8|875.4|875.9|875.5|875.9|875.5|875.8|875.4|0
1611660200000|2021-01-26 11:23:20|875.8||875.8||875.9||875.8||0
1611660210000|2021-01-26 11:23:30|875.9|875.6|876.4|876.1|876.4|876.1|875.9|875.6|4900
1611660220000|2021-01-26 11:23:40|876.3|876|876.3|876.1|876.4|876.1|876.3|875.9|0
1611660240000|2021-01-26 11:24:00|876.4|876.2|876.6|876.4|876.7|876.5|876.4|876.2|16238
1611660250000|2021-01-26 11:24:10|876.7|876.5|877|876.8|877|876.8|876.7|876.4|6463
1611660260000|2021-01-26 11:24:20|877.1|876.9|877.4|877.1|877.4|877.1|877.1|876.9|23647
1611660270000|2021-01-26 11:24:30|877.6|877.2|877.4|877.2|877.9|877.8|877.4|877.1|17293
1611660280000|2021-01-26 11:24:40|877.3|877.1|877.4|877|877.4|877.1|877|876.8|6477
1611660300000|2021-01-26 11:25:00|877.3|877.1|877.3|877|877.3|877.1|877.3|877|1000
1611660310000|2021-01-26 11:25:10|877.2|877.1|875.7|875.4|877.2|877.1|875.7|875.4|8586
1611660320000|2021-01-26 11:25:20|875.9|875.5|876.3|875.8|876.3|875.8|875.9|875.5|961
1611660330000|2021-01-26 11:25:30||875.9||875.9||876||875.9|0
1611660340000|2021-01-26 11:25:40|876.2|876|876.6|876.2|876.6|876.2|876.2|875.9|12266
1611660350000|2021-01-26 11:25:50|876.5|876|876.6|876.4|876.8|876.4|876.5|876|1255
1611660360000|2021-01-26 11:26:00|876.7||876.7||876.8||876.6||0
1611660370000|2021-01-26 11:26:10|876.6|876.2|876.2|875.9|876.6|876.2|876.2|875.9|1507
1611660380000|2021-01-26 11:26:20|876.1|876|876.4|876|876.4|876|876.1|875.9|600
1611660390000|2021-01-26 11:26:30|876.5|876.1|876.6|876.2|876.7|876.4|876.5|876.1|0
1611660400000|2021-01-26 11:26:40|876.7|876.3|876.8|876.5|876.9|876.6|876.7|876.3|600
1611660410000|2021-01-26 11:26:50|876.7|876.3|876.4|876|876.8|876.3|876.4|875.9|0
1611660420000|2021-01-26 11:27:00|876.5|876.1|876.8|876.4|876.8|876.4|876.4|876.1|10750
1611660430000|2021-01-26 11:27:10|876.7|876.2|876.5|876.1|876.7|876.3|876.4|876.1|2496
1611660440000|2021-01-26 11:27:20|876.8|876.2|877|876.7|877|876.7|876.8|876.2|16451
1611660450000|2021-01-26 11:27:30|877.1|876.8|876.8|876.5|877.3|876.9|876.8|876.5|3879
1611660460000|2021-01-26 11:27:40|876.9|876.6|877.1|876.7|877.1|876.9|876.9|876.6|2477
1611660470000|2021-01-26 11:27:50|877|876.6|877|876.7|877|876.7|877|876.6|0
1611660480000|2021-01-26 11:28:00|877.1|876.8|877.1|876.7|877.2|876.8|877.1|876.7|0
1611660490000|2021-01-26 11:28:10||876.8||876.8||876.8||876.8|0
1611660500000|2021-01-26 11:28:20|877.2|876.9|877.2|876.9|877.2|876.9|877.1|876.8|0
1611660510000|2021-01-26 11:28:30|877.1|876.8|877.2|876.9|877.2|876.9|877.1|876.8|0
1611660520000|2021-01-26 11:28:40|877.1|876.8|877|876.9|877.2|877.1|877|876.8|5000
1611660530000|2021-01-26 11:28:50|877.1|877|877.1|876.9|877.1|877|877|876.9|600
1611660540000|2021-01-26 11:29:00|877|876.8|877.1|876.9|877.1|877|877|876.7|6621
1611660560000|2021-01-26 11:29:20|877.2|877.1|878.1|877.8|878.3|878|877.2|877.1|23682
1611660570000|2021-01-26 11:29:30|878|877.7|878|877.5|878|877.7|878|877.5|1260
1611660580000|2021-01-26 11:29:40|877.9|877.7|877.8|877.4|877.9|877.8|877.8|877.4|120
1611660590000|2021-01-26 11:29:50||877.3||877.3||877.3||877.3|0
1611660600000|2021-01-26 11:30:00|877.7|877.4|877.6|877.3|877.7|877.4|877.4|877.3|1430
1611660610000|2021-01-26 11:30:10|877.5|877.2|877.7|877.3|877.7|877.5|877.2|877.1|5589
1611660620000|2021-01-26 11:30:20|877.8|877.4|878.2|877.8|878.2|877.8|877.7|877.4|11871
1611660630000|2021-01-26 11:30:30|878.1|877.7|877.8|877.6|878.1|877.7|877.8|877.6|3201
1611660640000|2021-01-26 11:30:40||877.7||877.6||877.7||877.6|0
1611660650000|2021-01-26 11:30:50|877.7|877.4|877.6|877.2|877.7|877.4|877.6|877.2|2487
1611660660000|2021-01-26 11:31:00||877.3||877.3||877.3||877.3|0
1611660670000|2021-01-26 11:31:10|877.8|877.4|877.8|877.4|877.8|877.5|877.8|877.4|100
1611660680000|2021-01-26 11:31:20||877.5||877.4||877.5||877.4|0
1611660690000|2021-01-26 11:31:30||877.5||877.5||877.5||877.5|0
1611660700000|2021-01-26 11:31:40|878|877.6|878.2|877.8|878.2|878|878|877.6|1839
1611660710000|2021-01-26 11:31:50|878.1||878.1||878.1||878.1||0
1611660720000|2021-01-26 11:32:00|878.2|877.9|878.5|878.2|878.6|878.2|878.2|877.9|1723
1611660740000|2021-01-26 11:32:20|878.4|878.1|878.6|878.4|878.7|878.5|878.1|877.9|16812
1611660750000|2021-01-26 11:32:30|878.7|878.5|879|878.7|879|878.7|878.6|878.4|5865
1611660760000|2021-01-26 11:32:40|878.9|878.6|878.9|878.6|878.9|878.6|878.8|878.5|2414
1611660780000|2021-01-26 11:33:00|878.8|878.5|878.5|878.2|878.8|878.5|878.4|878|3729
1611660790000|2021-01-26 11:33:10|878.7|878.3|878.7|878.3|878.7|878.3|878.7|878.2|0
1611660800000|2021-01-26 11:33:20|878.8|878.4|878.9|878.5|878.9|878.5|878.8|878.4|600
1611660810000|2021-01-26 11:33:30|878.8|878.4|878.5|878.3|878.8|878.4|878.5|878.3|1046
1611660820000|2021-01-26 11:33:40|878.4|878.1|878.5|878.1|878.5|878.1|878.4|878.1|2962
1611660830000|2021-01-26 11:33:50||878||878.1||878.1||878|0
1611660840000|2021-01-26 11:34:00|878.4|878|878.3|877.9|878.4|878|878.3|877.9|0
1611660860000|2021-01-26 11:34:20|878.2|878|878|877.6|878.2|878|877.9|877.6|3224
1611660880000|2021-01-26 11:34:40|877.9|877.5|877.4|876.9|877.9|877.5|877.1|876.8|15272
1611660890000|2021-01-26 11:34:50|877.5|877|877.8|877.6|878|877.6|877.5|877|2640
1611660900000|2021-01-26 11:35:00|877.7|877.5|877.8|877.5|878|877.6|877.6|877.3|731
1611660910000|2021-01-26 11:35:10|877.9|877.6|877.8|877.6|877.9|877.6|877.8|877.6|900
1611660920000|2021-01-26 11:35:20|877.9|877.5|877.9|877.6|878|877.8|877.8|877.5|1598
1611660930000|2021-01-26 11:35:30|878|877.7|877.7|877.6|878|877.8|877.6|877.4|3120
1611660940000|2021-01-26 11:35:40|877.8|877.7|877.8|877.5|877.9|877.8|877.7|877.5|7434
1611660950000|2021-01-26 11:35:50|877.7|877.4|877.6|877.3|877.7|877.4|877.6|877.3|250
1611660960000|2021-01-26 11:36:00|877.8|877.4|877.8|877.6|877.9|877.6|877.8|877.4|1804
1611660970000|2021-01-26 11:36:10||877.5||877.5||877.5||877.4|0
1611660990000|2021-01-26 11:36:30|877.7|877.4|877.6|877.3|877.7|877.4|877.6|877.3|1
1611661000000|2021-01-26 11:36:40|877.8|877.4|877.8|877.4|877.8|877.5|877.8|877.4|600
1611661010000|2021-01-26 11:36:50||877.5||877.5||877.5||877.4|0
1611661020000|2021-01-26 11:37:00||877.4||877.4||877.4||877.4|0
1611661030000|2021-01-26 11:37:10|877.9|877.5|877.8|877.4|877.9|877.7|877.7|877.4|952
1611661040000|2021-01-26 11:37:20|877.9|877.5|878|877.8|878|877.8|877.9|877.5|1918
1611661050000|2021-01-26 11:37:30|877.9|877.7|877.8|877.6|877.9|877.7|877.8|877.6|2376
1611661060000|2021-01-26 11:37:40|877.7||877.8||877.8||877.7||600
1611661070000|2021-01-26 11:37:50|877.7|877.4|877.7|877.4|877.7|877.4|877.6|877.3|1167
1611661080000|2021-01-26 11:38:00|877.8|877.3|877.5|877.1|877.8|877.3|877.5|877|0
1611661090000|2021-01-26 11:38:10|877.4|877.4|877.6|877.4|877.6|877.4|877.3|877.1|2658
1611661100000|2021-01-26 11:38:20|877.5|877.3|877.6|877.2|877.6|877.3|877.5|877.2|0
1611661110000|2021-01-26 11:38:30||877.3||877.4||877.4||877.3|0
1611661120000|2021-01-26 11:38:40|877.5|877.3|877.5|877.2|877.5|877.3|877.5|877.2|0
1611661130000|2021-01-26 11:38:50|877.6||877.5||877.6||877.5||0
1611661140000|2021-01-26 11:39:00|877.4|877|877.3|876.9|877.5|877.1|877.2|876.9|2408
1611661180000|2021-01-26 11:39:40|877.4|877|877.4|877.1|877.6|877.5|877.2|877|10911
1611661190000|2021-01-26 11:39:50|877.3|877|877.4|877.1|877.5|877.2|877.3|877|0
1611661200000|2021-01-26 11:40:00|877.5|877.2|877.5|877.4|877.7|877.6|877.4|877.1|3802
1611661210000|2021-01-26 11:40:10|877.4|877.2|877.5|877.3|877.5|877.3|877.2|877|4844
1611661220000|2021-01-26 11:40:20|877.4|877.2|877.4|877|877.5|877.2|877.4|877|600
1611661230000|2021-01-26 11:40:30|877.5|877.1|877.5|877.2|877.5|877.2|877.5|877.1|600
1611661250000|2021-01-26 11:40:50|877.6|877.3|877.7|877.4|877.7|877.4|877.6|877.2|1373
1611661260000|2021-01-26 11:41:00|877.6|877.3|877.6|877.2|877.6|877.3|877.6|877.2|0
1611661270000|2021-01-26 11:41:10|877.5|877.1|877.4|877.2|877.6|877.2|877.4|877|200
1611661290000|2021-01-26 11:41:30|877.6|877.3|877.5|877.3|877.6|877.3|877.5|877.3|1383
1611661300000|2021-01-26 11:41:40|877.4|877.2|877.4|877.2|877.5|877.3|877.4|877.2|3600
1611661310000|2021-01-26 11:41:50|877.3|877.3|877.1|876.8|877.3|877.3|877.1|876.8|6557
1611661320000|2021-01-26 11:42:00|877|876.7|877|876.7|877|876.7|877|876.7|0
1611661330000|2021-01-26 11:42:10||876.6||876.7||876.7||876.6|0
1611661340000|2021-01-26 11:42:20|876.9|876.6|877.1|876.8|877.1|876.8|876.9|876.5|150
1611661350000|2021-01-26 11:42:30|877|876.7|876.8|876.6|877|876.7|876.8|876.6|600
1611661360000|2021-01-26 11:42:40|876.9||876.8||876.9||876.8||0
1611661370000|2021-01-26 11:42:50|876.7|876.5|876.8|876.5|876.8|876.5|876.6|876.4|971
1611661390000|2021-01-26 11:43:10|876.9|876.6|877.2|876.9|877.2|877.1|876.9|876.6|3774
1611661400000|2021-01-26 11:43:20|877.1|876.8|877.4|877.1|877.4|877.1|876.9|876.6|2840
1611661420000|2021-01-26 11:43:40|877.5|877.2|877.7|877.3|877.9|877.7|877.5|877.2|6184
1611661430000|2021-01-26 11:43:50|877.8|877.4|877.7|877.3|877.9|877.5|877.7|877.3|0
1611661440000|2021-01-26 11:44:00|877.8|877.4|878.4|877.9|878.5|878.1|877.7|877.4|11694
1611661450000|2021-01-26 11:44:10|878.6|878|878.5|878.1|878.6|878.2|878.5|878|0
1611661460000|2021-01-26 11:44:20|878.6|878.2|878.6|878.2|878.7|878.3|878.6|878.2|0
1611661470000|2021-01-26 11:44:30||878.3||878.3||878.3||878.3|0
1611661480000|2021-01-26 11:44:40|878.5||878.5||878.6||878.5||0
1611661490000|2021-01-26 11:44:50|878.6|878.4|878.6|878.2|878.9|878.4|878.2|878.1|3497
1611661500000|2021-01-26 11:45:00|878.5|878.1|878.8|878.4|878.9|878.7|878.4|878.1|4085
1611661510000|2021-01-26 11:45:10|878.9|878.5|878.8|878.4|878.9|878.6|878.6|878.2|2134
1611661520000|2021-01-26 11:45:20|878.7|878.2|878.5|878.2|878.7|878.2|878.5|878.2|574
1611661530000|2021-01-26 11:45:30||878.3||878.3||878.3||878.3|0
1611661540000|2021-01-26 11:45:40|878.4|878.2|878.5|878.3|878.5|878.3|878.2|878|6490
1611661550000|2021-01-26 11:45:50||878.4||878.3||878.4||878.3|78
1611661560000|2021-01-26 11:46:00|878.6|878.4|878.7|878.4|878.7|878.5|878.6|878.4|1269
1611661570000|2021-01-26 11:46:10|878.8|878.5|880.2|880|880.2|880.1|878.6|878.4|80143
1611661580000|2021-01-26 11:46:20|880.1|879.8|880.1|880|880.2|880|879.9|879.6|11852
1611661590000|2021-01-26 11:46:30|880.2|880.1|880.4|880.1|880.4|880.1|880.2|880.1|703
1611661610000|2021-01-26 11:46:50|880.3|880|880.3|880.1|880.3|880.1|880.3|880|0
1611661630000|2021-01-26 11:47:10|880.2|880|880.2|879.8|880.5|880.2|880|879.7|11655
1611661640000|2021-01-26 11:47:20|880.1|879.7|880.2|879.9|880.2|879.9|880|879.6|746
1611661650000|2021-01-26 11:47:30|880.3|880|880.3|880.2|880.3|880.2|880.3|880|2000
1611661670000|2021-01-26 11:47:50|880.4||880.3||880.5||880.3||142
1611661690000|2021-01-26 11:48:10|880.2|880.1|880.3|880.1|880.3|880.1|880.2|879.9|2098
1611661710000|2021-01-26 11:48:30|880.2|880.2|880.2|879.9|880.2|880.2|880.2|879.9|0
1611661720000|2021-01-26 11:48:40|880|879.8|879.9|879.6|880|879.8|879.9|879.6|130
1611661730000|2021-01-26 11:48:50|880|879.7|880.2|880.1|880.2|880.1|880|879.7|1613
1611661740000|2021-01-26 11:49:00|880.3|880|880.1|879.9|880.3|880.1|880.1|879.8|4970
1611661750000|2021-01-26 11:49:10|880|879.8|880.1|879.9|880.1|879.9|880|879.8|0
1611661760000|2021-01-26 11:49:20|880|879.8|880.2|880.1|880.2|880.1|880|879.7|749
1611661770000|2021-01-26 11:49:30|880.1|879.9|880.2|879.9|880.2|879.9|880.1|879.9|600
1611661780000|2021-01-26 11:49:40|880.3|880|880.9|880.6|880.9|880.6|880.3|880|24976
1611661790000|2021-01-26 11:49:50|881|880.7|882|881.6|882.8|882.6|881|880.7|22963
1611661800000|2021-01-26 11:50:00|881.9|881.5|882.6|882.2|882.6|882.2|881.6|881.2|1883
1611661810000|2021-01-26 11:50:10|882.7|882.3|882.7|882.4|882.8|882.7|882.7|882.3|4032
1611661820000|2021-01-26 11:50:20|882.8|882.5|883.1|882.8|883.5|883.1|882.8|882.5|33647
1611661830000|2021-01-26 11:50:30|883|882.7|882.5|882.4|883.1|882.8|882.5|882.2|5739
1611661840000|2021-01-26 11:50:40|882.7|882.5|883|882.6|883.5|883.2|882.6|882.4|28480
1611661850000|2021-01-26 11:50:50|882.8||882.8||882.8||882.8||0
1611661860000|2021-01-26 11:51:00|882.7|882.5|882.4|882.1|882.8|882.5|882.4|881.9|2811
1611661870000|2021-01-26 11:51:10|882.3|882.2|882.6|882.2|882.6|882.2|882.3|882|970
1611661880000|2021-01-26 11:51:20|882.5|882.3|882.3|882|882.5|882.3|882.3|882|3320
1611661890000|2021-01-26 11:51:30|882.2|881.8|882.3|881.8|882.3|881.8|881.9|881.5|3807
1611661900000|2021-01-26 11:51:40|882.2|881.7|882.2|881.8|882.3|881.8|882|881.7|2400
1611661910000|2021-01-26 11:51:50|882.3|881.9|882.1|881.6|882.3|882|882.1|881.6|1316
1611661920000|2021-01-26 11:52:00|882|881.5|881.7|881.4|882|881.5|881.6|881.1|579
1611661930000|2021-01-26 11:52:10|881.8|881.3|882.1|881.9|882.2|882|881.7|881.3|4572
1611661940000|2021-01-26 11:52:20|882.4|882.1|882.7|882.3|882.9|882.6|882.4|882.1|7507
1611661950000|2021-01-26 11:52:30|882.8|882.4|883.2|882.6|883.2|882.9|882.7|882.4|1218
1611661960000|2021-01-26 11:52:40|883.1|882.5|883.2|882.7|883.2|882.7|883|882.4|500
1611661970000|2021-01-26 11:52:50|883|882.8|882.8|882.5|883|882.8|882.8|882.5|600
1611661980000|2021-01-26 11:53:00|883|882.6|883|882.6|883.2|883.1|882.8|882.5|4617
1611661990000|2021-01-26 11:53:10|882.9|882.5|882.6|882|882.9|882.6|882.6|882|401
1611662000000|2021-01-26 11:53:20|882.7|882.1|882.8|882.2|883|882.6|882.6|882.1|2976
1611662010000|2021-01-26 11:53:30|882.7|882.1|882.4|882|882.7|882.1|882.4|881.9|0
1611662020000|2021-01-26 11:53:40|882.3|881.9|882.1|881.9|882.3|881.9|882|881.8|600
1611662030000|2021-01-26 11:53:50|882|881.8|882.3|882.2|882.6|882.3|882|881.8|6197
1611662040000|2021-01-26 11:54:00|882.2|882.1|882.1|881.7|882.2|882.1|882.1|881.6|822
1611662050000|2021-01-26 11:54:10|882.2|881.8|882.5|882.2|882.6|882.2|882|881.8|6025
1611662060000|2021-01-26 11:54:20|882.4|882.1|883.3|883|883.9|883.4|882.3|882.1|10743
1611662070000|2021-01-26 11:54:30|883.2|882.8|882.5|882|883.2|882.8|882.5|882|6260
1611662080000|2021-01-26 11:54:40|882.4|882.1|882.3|881.8|882.4|882.2|882.3|881.8|0
1611662090000|2021-01-26 11:54:50|882.4|881.7|882.7|882.4|882.8|882.5|882.3|881.7|6677
1611662100000|2021-01-26 11:55:00|882.8|882.5|882.5|882.2|882.9|882.6|882.3|882|3963
1611662110000|2021-01-26 11:55:10|882.4|882.1|882.7|882.4|882.8|882.5|882.2|881.8|11717
1611662120000|2021-01-26 11:55:20|882.8|882.3|882.9|882.4|882.9|882.4|882.7|882.2|349
1611662130000|2021-01-26 11:55:30|883|882.5|883.1|882.9|883.3|883|883|882.5|944
1611662140000|2021-01-26 11:55:40|883|882.6|883|882.6|883|882.8|882.9|882.5|601
1611662150000|2021-01-26 11:55:50|882.9|882.9|883.5|883|883.5|883|882.9|882.8|5749
1611662160000|2021-01-26 11:56:00|883.4|882.9|882.7|882.4|883.4|883|882.7|882.4|2876
1611662170000|2021-01-26 11:56:10|882.6|882.3|882.5|882.2|882.6|882.3|882|881.8|6094
1611662180000|2021-01-26 11:56:20|882.4||882.4||882.5||882.4||0
1611662190000|2021-01-26 11:56:30|882.5|882.3|882.2|881.8|882.5|882.4|882.2|881.7|2193
1611662200000|2021-01-26 11:56:40|882.1|881.7|881.4|881|882.1|881.7|881.4|881|4397
1611662210000|2021-01-26 11:56:50|881.3|881.1|881.4|881.2|881.4|881.2|881.2|881|450
1611662220000|2021-01-26 11:57:00|881.3|881|881.2|880.8|881.3|881|881.2|880.7|2465
1611662230000|2021-01-26 11:57:10|881.1|880.7|880.6|880.2|881.1|880.9|880.6|880.1|2382
1611662240000|2021-01-26 11:57:20||880.1||880.2||880.2||880.1|0
1611662250000|2021-01-26 11:57:30|880.5|880.1|880.4|880.2|880.5|880.2|880.4|880.1|0
1611662260000|2021-01-26 11:57:40|880.6|880.3|880.3|880|880.6|880.3|880.1|880|540
1611662270000|2021-01-26 11:57:50|880.4|880.1|880.9|880.5|880.9|880.5|880.2|880.1|2830
1611662280000|2021-01-26 11:58:00|880.8||881||881||880.8||0
1611662290000|2021-01-26 11:58:10|880.9|880.6|881.2|880.9|881.3|881|880.9|880.6|5595
1611662300000|2021-01-26 11:58:20|881.1|881|881|880.8|881.2|881|881|880.8|55
1611662310000|2021-01-26 11:58:30|880.9|880.6|881.1|880.8|881.2|881.1|880.9|880.6|808
1611662320000|2021-01-26 11:58:40||880.9||880.9||880.9||880.8|0
1611662330000|2021-01-26 11:58:50|881.2||881.2||881.3||881.2||0
1611662340000|2021-01-26 11:59:00|881.1|880.8|880.8|880.5|881.1|880.8|880.5|880.3|11464
1611662350000|2021-01-26 11:59:10|880.7|880.3|880.8|880.5|880.8|880.5|880.5|880.1|719
1611662360000|2021-01-26 11:59:20|881|880.4|880.9|880.7|881|880.7|880.9|880.4|5000
1611662370000|2021-01-26 11:59:30|881|880.8|880.8|880.3|881|880.8|880.7|880.3|4229
1611662380000|2021-01-26 11:59:40|880.7|880.2|880.4|880.1|880.8|880.2|880.3|880|1527
1611662390000|2021-01-26 11:59:50|880.3|880|880.1|879.7|880.3|880|879.9|879.6|1135
1611662530000|2021-01-26 12:02:10|880.2|880|880.3|879.7|880.9|880.1|880.2|879.6|9770
1611662540000|2021-01-26 12:02:20|||||||||15
1611662550000|2021-01-26 12:02:30||880||880||880||880|0
1611662560000|2021-01-26 12:02:40|880.2|879.8|880.3|880|880.3|880|879.8|879.5|6157
1611662570000|2021-01-26 12:02:50|880.2|879.8|880|879.7|880.2|879.8|879.7|879.6|1205
1611662580000|2021-01-26 12:03:00|879.9|879.6|880.2|879.7|880.3|879.9|879.9|879.6|2075
1611662600000|2021-01-26 12:03:20|880.3||880.2||880.3||880.2||0
1611662610000|2021-01-26 12:03:30|880.1|880|880.4|880.1|880.4|880.1|879.9|879.7|2200
1611662620000|2021-01-26 12:03:40|880.5|880.2|881|880.5|881|880.5|880.4|880.2|747
1611662630000|2021-01-26 12:03:50|881.1|880.6|881.1|880.7|881.2|880.7|881.1|880.6|2276
1611662640000|2021-01-26 12:04:00|881.2|880.8|881.2|880.9|881.2|880.9|881.2|880.8|0
1611662650000|2021-01-26 12:04:10|881.1|880.8|881.6|881.3|881.7|881.5|880.8|880.5|4661
1611662660000|2021-01-26 12:04:20|881.5|881.1|881.5|881.1|881.5|881.1|881.2|880.9|923
1611662670000|2021-01-26 12:04:30|881.6|880.9|881.4|880.9|881.6|880.9|880.9|880.7|5121
1611662680000|2021-01-26 12:04:40|881.3|880.7|881.1|880.7|881.3|880.7|881.1|880.7|0
1611662690000|2021-01-26 12:04:50|881.2|880.8|881.2|880.9|881.2|880.9|881.2|880.8|0
1611662700000|2021-01-26 12:05:00|881.3|881|881.6|881.1|881.6|881.1|881.3|881|1753
1611662710000|2021-01-26 12:05:10|881.7|881.2|881.8|881.5|881.9|881.5|881.7|881.2|0
1611662720000|2021-01-26 12:05:20|881.7|881.4|881.4|880.9|881.7|881.4|881.4|880.9|600
1611662740000|2021-01-26 12:05:40|881.3|881|881.2|880.9|881.3|881.2|881.2|880.9|1892
1611662760000|2021-01-26 12:06:00|881.3|881|882.2|881.9|882.4|881.9|881.3|881|13751
1611662770000|2021-01-26 12:06:10|882.1|881.8|882.3|881.8|882.4|882|882|881.6|1074
1611662780000|2021-01-26 12:06:20|882.2|881.7|882.1|881.7|882.2|882.1|881.9|881.4|565
1611662790000|2021-01-26 12:06:30|882.2|881.8|882.4|882|882.4|882.1|881.9|881.8|1479
1611662800000|2021-01-26 12:06:40|882.6|882.1|881.9|881.6|882.6|882.2|881.9|881.6|5560
1611662810000|2021-01-26 12:06:50|881.8|881.5|881.8|881.5|881.8|881.5|881.7|881.4|0
1611662820000|2021-01-26 12:07:00|882|881.6|881.6|881.1|882|881.8|881.4|881.1|2696
1611662830000|2021-01-26 12:07:10|881.5||881.6||881.6||881.5||0
1611662840000|2021-01-26 12:07:20|881.8|881.2|881.8|881.5|881.8|881.5|881.8|881.2|202
1611662850000|2021-01-26 12:07:30|882|881.6|882.1|881.6|882.1|881.7|881.9|881.6|2882
1611662860000|2021-01-26 12:07:40||881.7||881.7||881.7||881.6|0
1611662870000|2021-01-26 12:07:50|882|881.6|881.5|881.1|882|881.6|881.3|881|1636
1611662880000|2021-01-26 12:08:00|881.7|881|881.5|881.3|881.7|881.4|881.4|881|3885
1611662890000|2021-01-26 12:08:10|881.6|881.4|881.7|881.5|881.9|881.8|881.5|881.4|8409
1611662900000|2021-01-26 12:08:20|881.6|881.6|881.4|881.1|881.6|881.6|881.4|881.1|2057
1611662910000|2021-01-26 12:08:30|881.3|881|881|880.7|881.3|881|881|880.7|1339
1611662920000|2021-01-26 12:08:40|881.1|880.8|881|880.7|881.1|880.9|881|880.7|83
1611662930000|2021-01-26 12:08:50|881.1|880.8|881.1|880.8|881.1|880.8|881.1|880.8|0
1611662940000|2021-01-26 12:09:00|881|880.7|881|880.7|881.1|880.8|881|880.7|0
1611662950000|2021-01-26 12:09:10|881.1|880.8|881|880.7|881.1|880.8|881|880.7|0
1611662960000|2021-01-26 12:09:20|881.1|880.8|881.3|881|881.3|881|881.1|880.8|114
1611662970000|2021-01-26 12:09:30|881.4|881.1|881.6|881.2|881.6|881.2|881.4|881.1|1215
1611662980000|2021-01-26 12:09:40|881.7|881.3|881.1|880.8|881.8|881.4|881.1|880.8|4481
1611662990000|2021-01-26 12:09:50||880.7||880.7||880.7||880.7|0
1611663000000|2021-01-26 12:10:00|881||880.9||881||880.9||250
1611663010000|2021-01-26 12:10:10|880.8|880.6|880.5|880.3|880.9|880.6|880.4|880.3|5241
1611663020000|2021-01-26 12:10:20|880.6|880.4|880.6|880.4|880.7|880.5|880.6|880.3|1181
1611663030000|2021-01-26 12:10:30|880.7||880.7||880.7||880.7||0
1611663040000|2021-01-26 12:10:40|880.6|880.3|880.7|880.4|880.7|880.4|880.2|880.1|3119
1611663050000|2021-01-26 12:10:50|880.6||880.7||880.7||880.6||0
1611663060000|2021-01-26 12:11:00|880.6|880.3|880.8|880.4|880.8|880.4|880.6|880.3|0
1611663070000|2021-01-26 12:11:10|880.7|880.3|880.5|880.2|880.7|880.4|880.4|880.2|392
1611663080000|2021-01-26 12:11:20|880.6|880.1|880.6|880.2|880.6|880.2|880.4|880.1|0
1611663090000|2021-01-26 12:11:30|880.7|880.1|880.4|880.2|880.7|880.2|880.4|880.1|0
1611663100000|2021-01-26 12:11:40|880.5|880.1|880.4|880.1|880.5|880.2|880.4|880.1|0
1611663110000|2021-01-26 12:11:50|880.5|880.2|880.4|880.2|880.5|880.3|880.4|880.1|0
1611663120000|2021-01-26 12:12:00|880.3|880.1|880.4|880.1|880.5|880.2|880.3|880.1|1169
1611663140000|2021-01-26 12:12:20|880.5|880.2|880.4|880.1|880.5|880.2|880.4|880.1|0
1611663150000|2021-01-26 12:12:30|880.5|880.2|880.4|880.1|880.5|880.2|880.4|880.1|0
1611663160000|2021-01-26 12:12:40|880.3|880|879.9|879.8|880.3|880|879.9|879.8|2882
1611663170000|2021-01-26 12:12:50|880|879.9|880.2|880|880.2|880|880|879.8|2160
1611663180000|2021-01-26 12:13:00|880.3|880.1|880.5|880.1|880.5|880.1|880.3|880.1|0
1611663190000|2021-01-26 12:13:10|880.6|880.2|880.5|880.2|880.6|880.3|880.4|880.2|0
1611663200000|2021-01-26 12:13:20|880.4|880.3|880.6|880.3|880.6|880.3|880.4|880.2|1200
1611663210000|2021-01-26 12:13:30|880.7|880.4|880.6|880.3|880.7|880.4|880.6|880.3|0
1611663220000|2021-01-26 12:13:40|880.7||880.8||880.8||880.7||0
1611663240000|2021-01-26 12:14:00|880.7|880.4|880.9|880.6|881.3|881|880.7|880.4|6823
1611663250000|2021-01-26 12:14:10|880.8|880.4|880.5|880.3|880.8|880.4|880.5|880.2|1001
1611663260000|2021-01-26 12:14:20|880.6|880.4|880.5|880.2|880.6|880.4|880.5|880.1|0
1611663270000|2021-01-26 12:14:30|880.6|880.3|880.6|880.5|880.6|880.5|880.6|880.3|0
1611663280000|2021-01-26 12:14:40|880.8|880.6|880.8|880.6|880.8|880.6|880.7|880.5|570
1611663290000|2021-01-26 12:14:50|881|880.7|880.8|880.5|881|880.8|880.8|880.5|3000
1611663300000|2021-01-26 12:15:00|880.9|880.6|881|880.8|881|880.8|880.9|880.6|704
1611663310000|2021-01-26 12:15:10|880.9|880.7|880.5|880.2|880.9|880.7|880.5|880.2|5895
1611663320000|2021-01-26 12:15:20|880.4|880.3|879.9|879.7|880.4|880.3|879.9|879.7|3333
1611663330000|2021-01-26 12:15:30|880|879.8|880|879.7|880|879.8|880|879.7|340
1611663340000|2021-01-26 12:15:40|879.9|879.6|880.2|880|880.2|880|879.8|879.6|2192
1611663350000|2021-01-26 12:15:50|880|879.9|879.8|879.4|880|879.9|879.7|879.3|965
1611663360000|2021-01-26 12:16:00||879.5||879.6||879.6||879.5|0
1611663370000|2021-01-26 12:16:10|879.7|879.5|879.8|879.6|879.8|879.6|879.7|879.5|0
1611663380000|2021-01-26 12:16:20|880|879.7|880.2|879.9|880.3|879.9|879.9|879.7|1851
1611663390000|2021-01-26 12:16:30|880.1||880.1||880.2||880.1||0
1611663400000|2021-01-26 12:16:40|880|879.8|880.2|880|880.2|880|879.9|879.8|1304
1611663410000|2021-01-26 12:16:50|880.1|879.9|880.1|879.9|880.1|879.9|880.1|879.9|250
1611663420000|2021-01-26 12:17:00|880|879.7|880.2|880.1|880.3|880.1|879.9|879.6|4692
1611663430000|2021-01-26 12:17:10|880.3|880.2|880.3|880.2|880.3|880.2|880.3|880.2|746
1611663440000|2021-01-26 12:17:20|880.2|879.9|880|879.6|880.2|879.9|879.7|879.4|4601
1611663450000|2021-01-26 12:17:30|880.1|879.7|880.3|880|880.3|880|880.1|879.7|0
1611663460000|2021-01-26 12:17:40|880.2|879.9|880.3|880|880.3|880|880.2|879.8|0
1611663480000|2021-01-26 12:18:00|880.4|880.1|880.5|880.2|880.6|880.2|880.3|880|2509
1611663490000|2021-01-26 12:18:10|880.6|880.3|880.6|880.4|880.6|880.4|880.6|880.3|0
1611663500000|2021-01-26 12:18:20|880.5|880.3|880.5|880.3|880.6|880.4|880.5|880.2|0
1611663510000|2021-01-26 12:18:30|880.4|880.2|880.3|880|880.4|880.2|880.3|880|1
1611663520000|2021-01-26 12:18:40|880.5|880.1|880.8|880.4|880.8|880.4|880.5|880.1|1323
1611663530000|2021-01-26 12:18:50|880.7|880.5|880.8|880.4|880.8|880.6|880.7|880.4|0
1611663540000|2021-01-26 12:19:00|880.7|880.3|880.7|880.3|880.7|880.4|880.5|880.3|1847
1611663550000|2021-01-26 12:19:10|880.6|880.2|880.4|880.2|880.6|880.5|880.3|880.1|8553
1611663570000|2021-01-26 12:19:30|880.3|880.1|880.3|880|880.3|880.1|880.2|879.9|383
1611663580000|2021-01-26 12:19:40|880.2|880.1|880.4|880.1|880.4|880.1|880.2|880.1|0
1611663590000|2021-01-26 12:19:50|880.3|880|880.2|880|880.4|880|880.1|880|580
1611663600000|2021-01-26 12:20:00|880.3|880.1|881|880.7|881|880.8|880.3|880.1|5683
1611663620000|2021-01-26 12:20:20|880.9|880.6|880.9|880.5|880.9|880.6|880.8|880.5|0
1611663630000|2021-01-26 12:20:30|880.8|880.4|880.8|880.5|880.8|880.5|880.7|880.4|0
1611663640000|2021-01-26 12:20:40||880.6||880.6||880.6||880.6|0
1611663660000|2021-01-26 12:21:00|880.7|880.5|880.6|880.3|880.7|880.6|880.6|880.2|1861
1611663670000|2021-01-26 12:21:10|880.7||880.6||880.7||880.6||0
1611663680000|2021-01-26 12:21:20|880.5|880.4|880.7|880.3|880.7|880.5|880.5|880.3|676
1611663690000|2021-01-26 12:21:30|880.6|880.4|880.5|880.3|880.6|880.5|880.5|880.3|600
1611663700000|2021-01-26 12:21:40|880.6|880.4|880.6|880.4|880.7|880.4|880.6|880.3|0
1611663710000|2021-01-26 12:21:50|880.5|880.3|880.5|880.3|880.5|880.3|880.5|880.3|1163
1611663720000|2021-01-26 12:22:00|880.7|880.4|880.6|880.3|880.7|880.5|880.6|880.3|816
1611663730000|2021-01-26 12:22:10|880.7|880.4|880.6|880.4|880.7|880.4|880.6|880.3|1504
1611663740000|2021-01-26 12:22:20|880.7|880.5|880.7|880.4|880.7|880.6|880.7|880.4|46
1611663760000|2021-01-26 12:22:40|880.6|880.3|880.4|880.1|880.9|880.4|880.4|880.1|15898
1611663780000|2021-01-26 12:23:00|880.6|880.2|880.8|880.4|880.9|880.6|880.5|880.2|2577
1611663800000|2021-01-26 12:23:20|880.9|880.6|881.1|880.9|881.4|881.2|880.8|880.6|5039
1611663810000|2021-01-26 12:23:30|881|880.8|881.1|880.9|881.1|880.9|881|880.7|701
1611663820000|2021-01-26 12:23:40|881|880.8|881.4|881.1|881.4|881.1|880.9|880.7|4562
1611663830000|2021-01-26 12:23:50|881.5|881.2|881.6|881.3|881.7|881.5|881.5|881.2|8153
1611663840000|2021-01-26 12:24:00|881.7||881.7||881.7||881.6||0
1611663850000|2021-01-26 12:24:10|881.9|881.4|882|881.7|882|881.7|881.9|881.4|53
1611663880000|2021-01-26 12:24:40|882.1|881.8|882.6|882.4|883|882.6|882.1|881.8|10249
1611663890000|2021-01-26 12:24:50|882.5|882.5|882.5|882.1|882.5|882.5|882.4|882.1|2996
1611663900000|2021-01-26 12:25:00|882.6|882.2|882.6|882.3|882.6|882.3|882.5|882.1|229
1611663910000|2021-01-26 12:25:10|882.7|882.4|882.7|882.5|882.8|882.6|882.6|882.4|4520
1611663920000|2021-01-26 12:25:20|882.6|882.6|882.6|882.4|882.7|882.6|882.5|882.4|3482
1611663930000|2021-01-26 12:25:30|882.7|882.5|882.5|882.2|882.7|882.5|882.4|882.2|332
1611663940000|2021-01-26 12:25:40|882.6|882.3|882.6|882.3|882.6|882.3|882.5|882.3|0
1611663950000|2021-01-26 12:25:50|882.5|882.2|882.1|881.9|882.6|882.3|882.1|881.9|4433
1611663960000|2021-01-26 12:26:00||882||881.7||882||881.7|50
1611663970000|2021-01-26 12:26:10||881.8||881.9||881.9||881.8|0
1611663980000|2021-01-26 12:26:20|882|881.8|882.1|881.7|882.1|881.9|882|881.7|0
1611663990000|2021-01-26 12:26:30|882.3|881.8|882.2|882.1|882.3|882.1|882.2|881.8|4712
1611664000000|2021-01-26 12:26:40|882.3|882.2|882.5|882.1|882.5|882.2|882.2|882.1|4907
1611664010000|2021-01-26 12:26:50|882.4|882.2|882.4|882.2|882.4|882.3|882.4|882.2|0
1611664020000|2021-01-26 12:27:00|882.5|882.1|882.2|882|882.5|882.1|882.2|882|1995
1611664030000|2021-01-26 12:27:10|882.1|881.9|882.2|881.9|882.2|882|882|881.8|3314
1611664040000|2021-01-26 12:27:20|882.1|881.8|882.2|881.9|882.2|881.9|882.1|881.8|0
1611664070000|2021-01-26 12:27:50|882|881.8|882|881.8|882|881.8|882|881.8|0
1611664080000|2021-01-26 12:28:00|882.1|881.9|883.1|882.6|883.3|883|882.1|881.9|71784
1611664090000|2021-01-26 12:28:10|882.9|882.5|882.7|882.5|882.9|882.6|882.7|882.4|12181
1611664100000|2021-01-26 12:28:20|882.6||882.7||882.7||882.6||0
1611664110000|2021-01-26 12:28:30|882.6||882.7||882.7||882.6||0
1611664120000|2021-01-26 12:28:40|882.6|882.2|882.3|882.2|882.6|882.5|882.3|882|7595
1611664130000|2021-01-26 12:28:50|882.4|882.1|882.2|881.9|882.4|882.1|882.2|881.9|1883
1611664140000|2021-01-26 12:29:00|882.1|881.8|881.7|881.3|882.1|881.8|881.7|881.2|0
1611664150000|2021-01-26 12:29:10|881.8|881.4|881.9|881.6|881.9|881.6|881.8|881.3|2569
1611664170000|2021-01-26 12:29:30|881.8|881.3|881.1|880.7|881.8|881.4|881.1|880.6|15087
1611664180000|2021-01-26 12:29:40|881.2|880.8|881.1|880.8|881.2|880.9|880.9|880.8|250
1611664190000|2021-01-26 12:29:50|881|880.6|880.9|880.6|881|880.7|880.7|880.3|1
1611664200000|2021-01-26 12:30:00|881||880.9||881.1||880.9||0
1611664210000|2021-01-26 12:30:10|880.8|880.5|880.6|880.4|880.8|880.5|880.1|879.9|13784
1611664220000|2021-01-26 12:30:20|880.5|880.3|880.6|880.2|880.6|880.3|880.4|880|3297
1611664230000|2021-01-26 12:30:30|880.5||880.5||880.5||880.5||0
1611664240000|2021-01-26 12:30:40||880.3||880.2||880.4||880.2|782
1611664250000|2021-01-26 12:30:50|880.4|880.3|880.2|879.9|880.4|880.3|880.2|879.9|0
1611664260000|2021-01-26 12:31:00|880.1|879.8|880|879.6|880.1|879.8|879.8|879.5|0
1611664270000|2021-01-26 12:31:10|880.1|879.7|880.4|880.3|880.4|880.3|880.1|879.7|6426
1611664280000|2021-01-26 12:31:20|880.3|880.2|880.3|880.1|880.4|880.3|880.2|880|3900
1611664290000|2021-01-26 12:31:30|880.4|880|880.1|880|880.4|880.1|880.1|880|1296
1611664300000|2021-01-26 12:31:40|880.2|879.8|880.1|879.8|880.2|879.8|880|879.8|778
1611664310000|2021-01-26 12:31:50||879.9||879.8||880||879.8|0
1611664330000|2021-01-26 12:32:10|880|879.7|880.1|879.8|880.1|879.8|880|879.6|0
1611664340000|2021-01-26 12:32:20|880.2|879.9|880.3|880.1|880.3|880.2|880.2|879.9|2380
1611664350000|2021-01-26 12:32:30|880.2|880|879.9|879.8|880.2|880|879.9|879.7|2176
1611664360000|2021-01-26 12:32:40|880|879.7|880|879.7|880|879.8|879.6|879.5|3290
1611664370000|2021-01-26 12:32:50|879.9|879.8|880|879.8|880.1|880|879.9|879.8|2734
1611664380000|2021-01-26 12:33:00|880.1|879.9|880.1|879.9|880.1|880|880.1|879.9|50
1611664390000|2021-01-26 12:33:10||880||880||880||880|0
1611664400000|2021-01-26 12:33:20|880|879.9|880.1|879.9|880.2|880.1|879.9|879.7|6658
1611664410000|2021-01-26 12:33:30|880.2|880|880.1|879.9|880.4|880.2|880.1|879.9|4129
1611664420000|2021-01-26 12:33:40|880.2|880|880.1|879.9|880.2|880|880.1|879.9|0
1611664430000|2021-01-26 12:33:50|880.2|880|880.2|880|880.2|880|880.2|880|0
1611664440000|2021-01-26 12:34:00|880.3|880.1|879.8|879.5|880.3|880.2|879.8|879.5|4718
1611664450000|2021-01-26 12:34:10|879.7|879.6|879.7|879.5|879.7|879.6|879.7|879.5|0
1611664460000|2021-01-26 12:34:20|879.8|879.6|879.9|879.6|879.9|879.8|879.8|879.6|1404
1611664470000|2021-01-26 12:34:30|880|879.7|880.1|879.9|880.1|880|879.9|879.7|4805
1611664480000|2021-01-26 12:34:40|880.2|880|880.2|880|880.2|880|880|879.8|2068
1611664490000|2021-01-26 12:34:50||880.1||880.1||880.1||880.1|2885
1611664500000|2021-01-26 12:35:00|880.3|880.2|880.7|880.5|880.7|880.6|880.3|880|4827
1611664510000|2021-01-26 12:35:10|880.6|880.4|880.4|880.2|880.6|880.4|880.4|880.1|1542
1611664520000|2021-01-26 12:35:20|880.5|880.3|880.6|880.3|880.6|880.3|880.4|880.2|1155
1611664530000|2021-01-26 12:35:30|||||||||250
1611664540000|2021-01-26 12:35:40|880.7|880.4|880.7|880.5|880.7|880.5|880.6|880.4|500
1611664550000|2021-01-26 12:35:50|880.6|880.4|880.4|880.2|880.6|880.4|880.3|880.1|838
1611664560000|2021-01-26 12:36:00|880.5|880.3|880.4|880.2|880.5|880.3|880.3|880.1|600
1611664570000|2021-01-26 12:36:10|880.5|880.3|880.5|880.3|880.5|880.3|880.5|880.3|0
1611664580000|2021-01-26 12:36:20|880.4|880.2|880.5|880.2|880.5|880.3|880.4|880.2|0
1611664590000|2021-01-26 12:36:30|880.9|880.3|880.9|880.7|881.1|880.9|880.9|880.3|18625
1611664600000|2021-01-26 12:36:40|881|880.6|880.8|880.6|881|880.6|880.8|880.6|1257
1611664610000|2021-01-26 12:36:50|880.7|880.5|880.6|880.3|880.8|880.5|880.5|880.3|4248
1611664620000|2021-01-26 12:37:00|880.7|880.4|880.9|880.8|881|880.8|880.6|880.4|4066
1611664630000|2021-01-26 12:37:10||880.7||880.7||880.8||880.7|0
1611664640000|2021-01-26 12:37:20|881|880.8|881|880.8|881.1|880.9|881|880.7|2550
1611664660000|2021-01-26 12:37:40|881.1|880.9|882.3|881.8|882.4|881.9|881.1|880.9|6324
1611664670000|2021-01-26 12:37:50|882.2|881.9|881.9|881.7|882.2|881.9|881.8|881.6|34
1611664680000|2021-01-26 12:38:00|881.8|881.6|881.8|881.5|881.8|881.6|881.8|881.5|2509
1611664690000|2021-01-26 12:38:10|881.7|881.4|881.4|881|881.7|881.4|881.4|881|2150
1611664700000|2021-01-26 12:38:20|881.3||881.3||881.3||881.2||120
1611664710000|2021-01-26 12:38:30|881.4|881.1|881.6|881.2|881.6|881.2|881.4|881.1|286
1611664730000|2021-01-26 12:38:50|881.7|881.3|881.9|881.6|882|881.7|881.7|881.3|1968
1611664740000|2021-01-26 12:39:00|881.8|881.5|881.3|881|881.8|881.5|881.3|881|4985
1611664750000|2021-01-26 12:39:10|881.2|880.8|881.1|880.8|881.2|880.8|881.1|880.8|942
1611664760000|2021-01-26 12:39:20|881.2|880.9|881.2|881|881.2|881|881.2|880.9|0
1611664770000|2021-01-26 12:39:30|881.3|881.1|881.5|881|881.5|881.2|881.3|881|1000
1611664780000|2021-01-26 12:39:40|881.4|880.9|880.8|880.5|881.4|880.9|880.7|880.4|1
1611664790000|2021-01-26 12:39:50|880.7|880.4|880.8|880.5|880.8|880.5|880.7|880.4|0
1611664800000|2021-01-26 12:40:00|880.7|880.4|880.9|880.6|880.9|880.6|880.4|880.2|2386
1611664810000|2021-01-26 12:40:10|881|880.7|881.1|880.8|881.2|880.8|881|880.7|0
1611664820000|2021-01-26 12:40:20|881.2||881.3||881.3||881.2||0
1611664830000|2021-01-26 12:40:30|881.2|880.6|880.8|880.5|881.2|880.6|880.7|880.5|568
1611664840000|2021-01-26 12:40:40|880.9|880.6|880.9|880.5|880.9|880.6|880.7|880.5|112
1611664850000|2021-01-26 12:40:50|881|880.6|881.1|880.8|881.1|880.8|881|880.5|581
1611664860000|2021-01-26 12:41:00||880.7||880.5||880.7||880.5|0
1611664870000|2021-01-26 12:41:10|881|880.6|880.9|880.6|881|880.7|880.9|880.6|30
1611664880000|2021-01-26 12:41:20|881.1|880.7|881.1|880.7|881.1|880.7|880.9|880.6|0
1611664900000|2021-01-26 12:41:40|880.7|880.6|881|880.7|881.1|880.7|880.7|880.6|6800
1611664910000|2021-01-26 12:41:50|880.9|880.6|880.9|880.6|881|880.7|880.9|880.6|0
1611664920000|2021-01-26 12:42:00|881|880.7|881|880.7|881.2|881|881|880.7|1224
1611664940000|2021-01-26 12:42:20|880.9|880.6|880.9|880.7|880.9|880.7|880.9|880.6|0
1611664950000|2021-01-26 12:42:30|881|880.8|881|880.8|881.1|881|881|880.8|1415
1611664960000|2021-01-26 12:42:40|881.1|880.9|880.6|880.5|881.3|881.2|880.6|880.5|9278
1611664970000|2021-01-26 12:42:50||880.4||880.4||880.4||880.4|568
1611664990000|2021-01-26 12:43:10|880.8|880.5|880.7|880.4|880.9|880.6|880.6|880.4|6302
1611665000000|2021-01-26 12:43:20|880.6|880.5|880.7|880.5|880.7|880.5|880.6|880.4|0
1611665010000|2021-01-26 12:43:30|880.6|880.4|880.6|880.4|880.6|880.5|880.6|880.4|582
1611665020000|2021-01-26 12:43:40|880.7|880.3|880.7|880.4|880.7|880.4|880.4|880.2|927
1611665030000|2021-01-26 12:43:50|880.6|880.5|880.7|880.5|880.7|880.5|880.6|880.5|0
1611665050000|2021-01-26 12:44:10|880.8|880.6|880.9|880.7|880.9|880.7|880.8|880.6|2959
1611665070000|2021-01-26 12:44:30|881.1|880.8|881.5|881.2|881.5|881.2|880.9|880.8|1764
1611665080000|2021-01-26 12:44:40|881.4|881|881.3|881.1|881.4|881.1|881.3|881|5605
1611665100000|2021-01-26 12:45:00|881.4|881|881.1|880.9|881.4|881|881|880.9|1930
1611665110000|2021-01-26 12:45:10|881|880.8|880.9|880.7|881|880.8|880.9|880.7|1848
1611665120000|2021-01-26 12:45:20|880.8|880.6|880.7|880.4|880.8|880.6|880.7|880.3|568
1611665130000|2021-01-26 12:45:30|880.8||880.8||880.8||880.7||0
1611665140000|2021-01-26 12:45:40|880.7|880.5|880.8|880.5|880.8|880.6|880.7|880.5|200
1611665150000|2021-01-26 12:45:50|880.7|880.6|880.7|880.5|880.8|880.6|880.7|880.5|580
1611665160000|2021-01-26 12:46:00|880.8|880.6|880.8|880.6|880.8|880.6|880.7|880.6|0
1611665170000|2021-01-26 12:46:10|880.7|880.5|880.7|880.5|880.7|880.5|880.7|880.5|85
1611665180000|2021-01-26 12:46:20|880.6|880.4|880.1|880|880.6|880.4|880.1|880|4985
1611665190000|2021-01-26 12:46:30|880|879.9|880.1|879.8|880.1|880|879.6|879.4|13326
1611665200000|2021-01-26 12:46:40|880.2|879.9|880.5|880.3|880.7|880.3|880.2|879.9|766
1611665210000|2021-01-26 12:46:50|880.6|880.2|880.4|880.2|880.6|880.3|880.4|880.2|0
1611665220000|2021-01-26 12:47:00|880.5|880.1|880|879.9|880.5|880.1|880|879.8|5648
1611665230000|2021-01-26 12:47:10|880.1|880|880.4|880.1|880.4|880.1|880.1|880|215
1611665250000|2021-01-26 12:47:30|880.3|880.2|880.2|879.9|880.3|880.2|880.1|879.9|626
1611665260000|2021-01-26 12:47:40|880.1||880.2||880.2||880.1||0
1611665270000|2021-01-26 12:47:50|880.1|879.8|880.2|879.9|880.2|879.9|879.9|879.7|1284
1611665280000|2021-01-26 12:48:00|880.3|880|880.4|880.2|880.4|880.2|880.3|880|727
1611665290000|2021-01-26 12:48:10|880.3|880.1|879.6|879.3|880.3|880.1|879.5|879.2|15075
1611665300000|2021-01-26 12:48:20|879.5||879.6||879.6||879.5||0
1611665310000|2021-01-26 12:48:30|879.7|879.4|879.6|879.4|879.7|879.5|879.4|879.2|5381
1611665320000|2021-01-26 12:48:40||879.5||879.3||879.5||879.3|0
1611665330000|2021-01-26 12:48:50|879.5|879.2|879.5|879.2|879.6|879.3|879.3|879|1043
1611665340000|2021-01-26 12:49:00|879.6|879.3|879.8|879.5|880.1|879.7|879.6|879.3|3127
1611665350000|2021-01-26 12:49:10|879.7|879.4|879.6|879.3|879.7|879.4|879.6|879.3|38
1611665360000|2021-01-26 12:49:20|879.7||879.6||879.7||879.6||0
1611665370000|2021-01-26 12:49:30|879.7|879.5|879.7|879.4|879.7|879.6|879.6|879.4|0
1611665380000|2021-01-26 12:49:40|879.6||879.7||879.7||879.6||0
1611665390000|2021-01-26 12:49:50|879.6|879.5|879.4|879.1|879.6|879.5|879.4|879.1|1985
1611665410000|2021-01-26 12:50:10|879.5|879.2|879.6|879.4|879.6|879.5|879.5|879.2|1263
1611665420000|2021-01-26 12:50:20|879.8|879.7|880.9|880.6|880.9|880.6|879.8|879.5|24743
1611665430000|2021-01-26 12:50:30|880.8|880.5|880.6|880.4|880.8|880.5|880.6|880.3|833
1611665440000|2021-01-26 12:50:40|880.7|880.5|880.7|880.4|880.7|880.5|880.5|880.2|1540
1611665450000|2021-01-26 12:50:50|880.6|880.3|880.7|880.4|880.7|880.4|880.6|880.2|0
1611665460000|2021-01-26 12:51:00|880.6|880.3|880.6|880.2|880.6|880.3|880.6|880.2|0
1611665490000|2021-01-26 12:51:30||880.3||880.4||880.4||880.3|0
1611665500000|2021-01-26 12:51:40||880.3||880.4||880.4||880.3|0
1611665510000|2021-01-26 12:51:50|880.7|880.5|880.6|880.4|880.7|880.6|880.6|880.3|2333
1611665520000|2021-01-26 12:52:00|880.5|880.3|880.5|880.3|880.5|880.3|880.5|880.3|0
1611665530000|2021-01-26 12:52:10|880.4|880.2|880.2|880|880.4|880.2|879.9|879.6|11918
1611665540000|2021-01-26 12:52:20|880.1|879.8|880.3|880.1|880.3|880.1|880|879.8|9003
1611665550000|2021-01-26 12:52:30|880.5|880.3|880.4|880.1|880.8|880.6|880.3|880.1|12289
1611665560000|2021-01-26 12:52:40||880.2||880.2||880.2||880.2|0
1611665580000|2021-01-26 12:53:00|880.5|880.1|880.8|880.5|880.9|880.5|880.5|880.1|2256
1611665590000|2021-01-26 12:53:10|880.7||880.7||880.7||880.7||0
1611665600000|2021-01-26 12:53:20|880.8|880.4|880.5|880.2|880.8|880.4|880.5|880.1|3679
1611665610000|2021-01-26 12:53:30|880.6|880.3|880.8|880.6|880.9|880.7|880.5|880.3|3132
1611665620000|2021-01-26 12:53:40|880.9|880.7|881.2|880.9|881.3|881|880.9|880.7|2167
1611665630000|2021-01-26 12:53:50|881.1|880.8|881.2|880.9|881.2|880.9|881.1|880.8|0
1611665650000|2021-01-26 12:54:10|881.3|881|881.5|881.2|881.5|881.3|881.3|881|825
1611665660000|2021-01-26 12:54:20|881.4|881.3|881.4|881.2|881.4|881.3|881.4|881.2|0
1611665670000|2021-01-26 12:54:30|881.3|881.1|881.5|881.3|881.5|881.3|881.2|881|3549
1611665680000|2021-01-26 12:54:40|881.4|881.2|881.4|881|881.4|881.2|881.3|880.9|1473
1611665690000|2021-01-26 12:54:50|881.3|880.9|881|880.7|881.3|881|881|880.6|1182
1611665700000|2021-01-26 12:55:00|880.9|880.6|881|880.6|881|880.8|880.8|880.6|1132
1611665720000|2021-01-26 12:55:20|880.9|880.5|880.5|880.2|880.9|880.5|880.5|880.2|2494
1611665730000|2021-01-26 12:55:30|880.6||880.6||880.6||880.5||0
1611665740000|2021-01-26 12:55:40||880.3||880.4||880.4||880.3|0
1611665750000|2021-01-26 12:55:50|880.7|880.5|880.7|880.4|880.8|880.6|880.6|880.3|2019
1611665760000|2021-01-26 12:56:00|880.8|880.5|880.9|880.6|880.9|880.6|880.8|880.5|0
1611665770000|2021-01-26 12:56:10|880.8||880.8||880.8||880.8||0
1611665780000|2021-01-26 12:56:20|880.9|880.7|880.7|880.4|880.9|880.7|880.5|880.4|2836
1611665790000|2021-01-26 12:56:30|880.6||880.7||880.7||880.6||0
1611665800000|2021-01-26 12:56:40|880.6||880.6||880.7||880.6||0
1611665810000|2021-01-26 12:56:50|880.5|880.3|880.5|880.2|880.5|880.3|880.5|880.2|1563
1611665820000|2021-01-26 12:57:00|880.2|880.1|880.1|879.9|880.2|880.1|880.1|879.9|2423
1611665830000|2021-01-26 12:57:10|880.2|880|880.2|880|880.2|880.1|880.2|880|912
1611665840000|2021-01-26 12:57:20|880.4|880.1|880.4|880.1|880.7|880.3|880.4|880|2673
1611665860000|2021-01-26 12:57:40|880.5|880.2|880.6|880.2|880.8|880.6|880.5|880.2|2578
1611665870000|2021-01-26 12:57:50|880.5||880.4||880.5||880.4||0
1611665880000|2021-01-26 12:58:00|880.3|880.1|880.3|880.2|880.3|880.2|880.2|880.1|1550
1611665890000|2021-01-26 12:58:10|880.2|880.1|880.2|879.9|880.2|880.1|880.1|879.8|2571
1611665900000|2021-01-26 12:58:20||880||880||880||879.9|0
1611665910000|2021-01-26 12:58:30||880.1||880.1||880.1||880.1|0
1611665930000|2021-01-26 12:58:50|880.3|880|880.3|880.2|880.3|880.2|880.3|880|2691
1611665940000|2021-01-26 12:59:00|880.4|880.3|880.4|880.2|880.4|880.3|880.4|880.1|2168
1611665950000|2021-01-26 12:59:10|880.3|880.1|880.3|880.1|880.3|880.1|880.3|880.1|0
1611665960000|2021-01-26 12:59:20|880.4|880.2|880.3|880.1|880.4|880.2|880.3|880.1|950
1611665970000|2021-01-26 12:59:30||880.2||880.1||880.2||880.1|0
1611665980000|2021-01-26 12:59:40|880.4|880.2|880.6|880.2|880.6|880.3|880.4|880.1|554
1611665990000|2021-01-26 12:59:50||880.1||880.2||880.2||880.1|0
1611666000000|2021-01-26 13:00:00|880.5|880.3|880.4|880.3|880.6|880.5|880.4|880.3|601
1611666010000|2021-01-26 13:00:10|880.3|880.2|880.2|879.9|880.3|880.2|880.1|879.9|3245
1611666020000|2021-01-26 13:00:20|880.3|880|880.3|880.1|880.3|880.2|880.3|879.9|1395
1611666030000|2021-01-26 13:00:30|880.2|880|880.2|880|880.2|880|880.2|880|0
1611666050000|2021-01-26 13:00:50|880.3|880.1|880.3|880.1|880.3|880.1|880.2|880.1|0
1611666060000|2021-01-26 13:01:00|880.4|880.2|880.8|880.5|880.8|880.5|880.4|880.2|942
1611666070000|2021-01-26 13:01:10|880.7|880.4|880.8|880.5|880.8|880.5|880.7|880.4|1000
1611666080000|2021-01-26 13:01:20||880.6||880.6||880.6||880.6|0
1611666100000|2021-01-26 13:01:40|880.9|880.7|881.2|880.8|881.2|880.8|880.9|880.7|493
1611666120000|2021-01-26 13:02:00||880.7||880.8||880.8||880.7|0
1611666140000|2021-01-26 13:02:20|881.1|880.9|881|880.9|881.1|880.9|881|880.9|1175
1611666150000|2021-01-26 13:02:30|880.9|880.8|881|880.8|881|880.8|880.9|880.8|762
1611666160000|2021-01-26 13:02:40||880.9||880.8||880.9||880.8|0
1611666170000|2021-01-26 13:02:50|880.9|880.7|881|880.8|881|880.8|880.9|880.7|1840
1611666190000|2021-01-26 13:03:10|880.9|880.7|880.4|880.1|880.9|880.7|880.2|880|9372
1611666200000|2021-01-26 13:03:20|880.3|880|880.1|879.8|880.4|880|880|879.7|569
1611666210000|2021-01-26 13:03:30|880.2|879.9|880|879.8|880.3|880|880|879.8|560
1611666220000|2021-01-26 13:03:40|880.1|879.9|880.1|880|880.3|880|880.1|879.9|3645
1611666230000|2021-01-26 13:03:50|880.2|880.1|880.3|880.1|880.4|880.1|880.2|880.1|1830
1611666240000|2021-01-26 13:04:00|880.2|880|880.2|880|880.2|880|880.2|880|0
1611666250000|2021-01-26 13:04:10|880.3||880.2||880.3||880.2||0
1611666260000|2021-01-26 13:04:20|880.1|879.9|880.2|879.9|880.2|879.9|879.8|879.6|6285
1611666270000|2021-01-26 13:04:30||880||880||880||880|0
1611666280000|2021-01-26 13:04:40|880.3|880.1|880.7|880.4|880.8|880.5|880.3|880.1|2687
1611666290000|2021-01-26 13:04:50||880.3||880.4||880.4||880.3|0
1611666300000|2021-01-26 13:05:00|880.6|880.3|880.5|880.3|880.6|880.4|880.5|880.2|0
1611666310000|2021-01-26 13:05:10|880.4|880.2|880.6|880.2|880.7|880.2|880.3|880|2545
1611666320000|2021-01-26 13:05:20|880.5||880.6||880.6||880.5||0
1611666330000|2021-01-26 13:05:30|880.5|880.1|880.5|880.2|880.5|880.2|880.4|880|0
1611666340000|2021-01-26 13:05:40|880.6||880.5||880.6||880.5||0
1611666350000|2021-01-26 13:05:50||880.1||880.2||880.2||880.1|0
1611666360000|2021-01-26 13:06:00|880.4|880.3|880.2|880|880.5|880.3|880.2|880|267
1611666370000|2021-01-26 13:06:10|880.1|879.9|880.1|880|880.1|880|880|879.9|491
1611666380000|2021-01-26 13:06:20|880.2|879.9|880.2|880|880.2|880.1|880|879.9|752
1611666400000|2021-01-26 13:06:40|880.3|880.1|880.5|880.2|880.5|880.2|880.3|880.1|975
1611666440000|2021-01-26 13:07:20|880.6|880.3|881|880.8|881.3|881|880.6|880.3|15016
1611666450000|2021-01-26 13:07:30|881.1|880.7|880.8|880.6|881.1|880.9|880.7|880.5|923
1611666460000|2021-01-26 13:07:40||880.5||880.6||880.6||880.5|0
1611666470000|2021-01-26 13:07:50|880.7|880.5|880.7|880.5|880.7|880.5|880.7|880.5|1748
1611666480000|2021-01-26 13:08:00|880.6|880.4|880.6|880.3|880.7|880.5|880.3|880.2|8874
1611666500000|2021-01-26 13:08:20|880.5|880.4|880.7|880.5|880.7|880.5|880.5|880.4|0
1611666510000|2021-01-26 13:08:30|880.5|880.4|880.2|880|880.5|880.4|880.2|880|5245
1611666520000|2021-01-26 13:08:40||880.1||880||880.1||880|176
1611666530000|2021-01-26 13:08:50|880.3|880.2|880.5|880.3|880.5|880.3|880.3|880.2|581
1611666540000|2021-01-26 13:09:00|880.6|880.4|880.8|880.4|880.9|880.6|880.6|880.4|1296
1611666550000|2021-01-26 13:09:10|880.7|880.5|880.8|880.4|880.8|880.5|880.7|880.4|0
1611666560000|2021-01-26 13:09:20|880.7|880.5|880.7|880.5|880.8|880.5|880.6|880.4|0
1611666570000|2021-01-26 13:09:30|880.6|880.4|880.6|880.4|880.6|880.5|880.6|880.4|0
1611666580000|2021-01-26 13:09:40|880.5|880.5|880.5|880.3|880.5|880.5|880.5|880.3|323
1611666590000|2021-01-26 13:09:50|880.6|880.4|880.5|880.2|880.6|880.4|880.3|880|2442
1611666600000|2021-01-26 13:10:00|880.4|880.1|880.3|880|880.4|880.1|880.3|880|600
1611666610000|2021-01-26 13:10:10|880.5|880.1|880.6|880.3|880.8|880.4|880.5|880.1|933
1611666620000|2021-01-26 13:10:20|880.5|880.4|880.5|880.2|880.6|880.4|880.5|880.2|0
1611666630000|2021-01-26 13:10:30|880.4|880.1|880.4|880.2|880.5|880.2|880.3|880|0
1611666640000|2021-01-26 13:10:40|880.5|880.3|880.3|880.1|880.6|880.4|880.3|880.1|1823
1611666650000|2021-01-26 13:10:50|880.2|880|880.3|880.2|880.3|880.2|880.2|880|1137
1611666660000|2021-01-26 13:11:00|880.5|880.3|880.6|880.3|880.8|880.4|880.5|880.2|900
1611666670000|2021-01-26 13:11:10|880.5|880.2|880.4|880.2|880.6|880.3|880.4|880.1|0
1611666680000|2021-01-26 13:11:20|880.3|880.1|880.1|879.8|880.3|880.1|880|879.7|4426
1611666700000|2021-01-26 13:11:40|880|879.9|880|879.8|880.1|879.9|879.9|879.8|2829
1611666710000|2021-01-26 13:11:50|880.1|879.9|880.1|879.9|880.1|880|880|879.9|1081
1611666720000|2021-01-26 13:12:00|880.3|880|880.1|879.9|880.3|880|880.1|879.9|1016
1611666730000|2021-01-26 13:12:10|880.2|880|880.1|880|880.3|880|880|879.9|1636
1611666740000|2021-01-26 13:12:20|880|879.9|879.8|879.7|880|879.9|879.8|879.7|2414
1611666750000|2021-01-26 13:12:30|879.7|879.6|879.8|879.5|879.8|879.6|879.7|879.4|1220
1611666760000|2021-01-26 13:12:40|879.7||879.6||879.7||879.6||0
1611666770000|2021-01-26 13:12:50|879.5|879.4|879.8|879.6|880.1|879.9|879.5|879.3|2712
1611666780000|2021-01-26 13:13:00|879.9|879.5|879.8|879.6|879.9|879.6|879.8|879.5|5000
1611666790000|2021-01-26 13:13:10|879.7|879.5|879.4|879.1|879.7|879.5|879.4|879.1|1795
1611666800000|2021-01-26 13:13:20|879.5|879.2|879.4|879.2|879.5|879.2|879.4|879.2|0
1611666810000|2021-01-26 13:13:30|879.3|879.1|879.4|879.1|879.4|879.1|879.1|879|1335
1611666820000|2021-01-26 13:13:40|879.3|879|879.2|879|879.3|879|879.2|879|600
1611666830000|2021-01-26 13:13:50|879.1|878.9|879|878.8|879.1|878.9|879|878.7|2400
1611666840000|2021-01-26 13:14:00|879.1|878.9|879|878.8|879.3|879.1|879|878.8|1407
1611666850000|2021-01-26 13:14:10|878.9||879||879||878.9||0
1611666860000|2021-01-26 13:14:20||878.9||878.8||878.9||878.8|0
1611666870000|2021-01-26 13:14:30||878.9||878.9||878.9||878.8|0
1611666880000|2021-01-26 13:14:40|879.1|879|878.9|878.8|879.2|879|878.9|878.8|932
1611666890000|2021-01-26 13:14:50|878.8|878.7|879.2|878.9|879.2|879|878.7|878.5|9952
1611666900000|2021-01-26 13:15:00|879.1||879.2||879.2||879.1||0
1611666910000|2021-01-26 13:15:10|879|879|879|878.8|879.2|879|878.9|878.8|2708
1611666920000|2021-01-26 13:15:20|878.9|878.9|879.1|878.9|879.2|878.9|878.9|878.8|0
1611666930000|2021-01-26 13:15:30|879|878.8|879|878.8|879|878.9|879|878.8|0
1611666940000|2021-01-26 13:15:40|878.9|878.7|879.1|878.8|879.1|878.8|878.8|878.6|2853
1611666950000|2021-01-26 13:15:50|879.2|878.9|879.6|879.3|879.6|879.3|879.2|878.9|2786
1611666960000|2021-01-26 13:16:00|879.8|879.4|880.2|879.9|880.3|879.9|879.8|879.4|1887
1611666970000|2021-01-26 13:16:10|880.1|879.7|879.6|879.3|880.1|879.7|879.6|879.3|2531
1611666980000|2021-01-26 13:16:20|879.7||879.7||879.7||879.7||0
1611667000000|2021-01-26 13:16:40||879.4||879.5||879.5||879.4|0
1611667020000|2021-01-26 13:17:00|879.9|879.6|879.9|879.7|880|879.8|879.8|879.5|2134
1611667030000|2021-01-26 13:17:10|879.8|879.8|880.2|879.9|880.2|879.9|879.8|879.7|2172
1611667040000|2021-01-26 13:17:20|880.1||880.1||880.1||880.1||0
1611667050000|2021-01-26 13:17:30|880.2|880|879.7|879.5|880.2|880.1|879.7|879.5|3847
1611667060000|2021-01-26 13:17:40|879.6|879.4|878.9|878.6|879.6|879.4|878.8|878.5|1130
1611667070000|2021-01-26 13:17:50|879|878.7|879.2|879|879.2|879.1|879|878.7|2336
1611667080000|2021-01-26 13:18:00|879.4|879.1|878.9|878.6|879.5|879.2|878.9|878.6|4813
1611667090000|2021-01-26 13:18:10|878.8|878.7|879|878.9|879|878.9|878.7|878.6|1
1611667100000|2021-01-26 13:18:20||878.8||878.8||878.9||878.8|1300
1611667110000|2021-01-26 13:18:30||878.9||878.9||878.9||878.8|0
1611667120000|2021-01-26 13:18:40|879.1|878.8|879.1|879|879.3|879.1|879.1|878.8|2214
1611667130000|2021-01-26 13:18:50|879.2||879.3||879.3||879.1||300
1611667140000|2021-01-26 13:19:00||879.1||879.1||879.1||879.1|0
1611667150000|2021-01-26 13:19:10|879.4|879.2|879.7|879.5|879.7|879.5|879.4|879.2|812
1611667160000|2021-01-26 13:19:20|879.6|879.4|879.6|879.4|879.6|879.5|879.6|879.4|928
1611667170000|2021-01-26 13:19:30|879.7|879.5|879.1|878.9|879.7|879.5|878.8|878.7|12947
1611667180000|2021-01-26 13:19:40|879.2|879|879.1|878.9|879.2|879|878.9|878.8|911
1611667190000|2021-01-26 13:19:50|879.2|879|879.2|878.9|879.2|879|878.7|878.4|27006
1611667200000|2021-01-26 13:20:00|879.1|879|879|878.9|879.2|879|879|878.9|260
1611667210000|2021-01-26 13:20:10|879.1|878.7|878.9|878.6|879.1|878.7|878.8|878.6|494
1611667220000|2021-01-26 13:20:20|878.8|878.7|879.1|878.9|879.2|878.9|878.8|878.7|2241
1611667230000|2021-01-26 13:20:30|879.4|879|879.4|879.1|879.6|879.3|879.2|879|8448
1611667240000|2021-01-26 13:20:40|879.3|879|879.2|878.9|879.3|879|879.2|878.9|733
1611667260000|2021-01-26 13:21:00||879||879||879||879|0
1611667270000|2021-01-26 13:21:10||878.9||878.9||879||878.9|0
1611667280000|2021-01-26 13:21:20||879||879||879||879|0
1611667290000|2021-01-26 13:21:30|879.3|879.1|879.2|879|879.4|879.2|879.2|879|878
1611667300000|2021-01-26 13:21:40|879.3||879.3||879.3||879.3||0
1611667310000|2021-01-26 13:21:50|879.2|879.1|879.2|879|879.2|879.1|879.2|879|0
1611667320000|2021-01-26 13:22:00|879.3|879.1|879.3|879.1|879.4|879.1|879.2|879|600
1611667330000|2021-01-26 13:22:10|879.2|879|879.2|879|879.3|879.1|879.1|879|31
1611667350000|2021-01-26 13:22:30|879.3|879.1|879.2|879|879.3|879.1|879.2|879|72
1611667360000|2021-01-26 13:22:40|879.1|879.1|879.6|879.3|879.6|879.3|879.1|879.1|1303
1611667370000|2021-01-26 13:22:50|879.5|879.2|879.2|879.1|879.5|879.2|879.2|879.1|1499
1611667380000|2021-01-26 13:23:00|879.1|878.9|878.8|878.6|879.1|878.9|878.8|878.5|1744
1611667390000|2021-01-26 13:23:10|878.9|878.5|879.4|879.1|879.4|879.1|878.8|878.5|5765
1611667400000|2021-01-26 13:23:20|879.5|879.2|879.6|879.3|879.6|879.3|879.5|879.2|814
1611667410000|2021-01-26 13:23:30|879.3|879.1|879.2|879|879.3|879.1|879|878.8|12028
1611667420000|2021-01-26 13:23:40|879.3||879.2||879.3||879.2||0
1611667430000|2021-01-26 13:23:50|879.3|879.1|879.2|879|879.4|879.1|879.2|879|0
1611667440000|2021-01-26 13:24:00||879.1||879.1||879.1||879|0
1611667450000|2021-01-26 13:24:10|||||||||685
1611667460000|2021-01-26 13:24:20|879.1|879|879.1|878.9|879.2|879|879|878.8|6192
1611667470000|2021-01-26 13:24:30|879.2|878.8|879.2|879.1|879.3|879.1|879.2|878.8|0
1611667480000|2021-01-26 13:24:40|879.4|879.2|879.7|879.5|879.8|879.5|879.4|879.2|3538
1611667490000|2021-01-26 13:24:50|879.8||879.7||879.9||879.7||0
1611667500000|2021-01-26 13:25:00|879.6|879.4|879.1|879|879.6|879.4|879.1|878.9|1226
1611667510000|2021-01-26 13:25:10|879|878.8|879.1|878.9|879.1|878.9|878.9|878.6|792
1611667520000|2021-01-26 13:25:20||878.8||878.9||878.9||878.8|0
1611667530000|2021-01-26 13:25:30|879|878.8|879.1|878.9|879.1|878.9|879|878.8|1181
1611667540000|2021-01-26 13:25:40||879||879||879||879|0
1611667550000|2021-01-26 13:25:50||878.9||878.9||878.9||878.9|0
1611667560000|2021-01-26 13:26:00|879|878.8|878.8|878.6|879|878.9|878.8|878.6|447
1611667570000|2021-01-26 13:26:10|878.9||878.8||878.9||878.8||0
1611667580000|2021-01-26 13:26:20|878.9|878.7|878.9|878.8|878.9|878.8|878.9|878.7|0
1611667590000|2021-01-26 13:26:30|878.8|878.7|878.8|878.7|878.8|878.8|878.8|878.7|0
1611667600000|2021-01-26 13:26:40|878.9|878.6|878.7|878.6|878.9|878.6|878.6|878.5|2966
1611667610000|2021-01-26 13:26:50|878.6|878.5|878.1|877.9|878.7|878.5|877.6|877.4|28149
1611667620000|2021-01-26 13:27:00|878|877.7|877.8|877.6|878|877.8|877.8|877.5|871
1611667630000|2021-01-26 13:27:10|877.9|877.7|878|877.7|878.1|877.9|877.9|877.7|581
1611667640000|2021-01-26 13:27:20|877.9||878||878||877.9||0
1611667650000|2021-01-26 13:27:30|878.1|877.8|878|877.8|878.1|877.9|877.9|877.7|6202
1611667660000|2021-01-26 13:27:40|878.1|877.9|878|877.7|878.3|878|878|877.7|3098
1611667680000|2021-01-26 13:28:00|877.9|877.8|877.9|877.7|878|877.9|877.9|877.7|95
1611667690000|2021-01-26 13:28:10|877.8||877.9||877.9||877.8||0
1611667710000|2021-01-26 13:28:30|877.8|877.6|877.9|877.5|877.9|877.6|877.5|877.2|7067
1611667720000|2021-01-26 13:28:40|877.8||877.9||877.9||877.8||100
1611667730000|2021-01-26 13:28:50|878|877.6|877.9|877.6|878|877.7|877.9|877.6|117
1611667740000|2021-01-26 13:29:00|877.8|877.7|877.5|877.3|877.8|877.7|877.5|877.3|912
1611667750000|2021-01-26 13:29:10|877.4|877.1|877.8|877.6|877.8|877.6|877.3|877|664
1611667760000|2021-01-26 13:29:20|877.7|877.5|877.1|876.8|877.8|877.6|877.1|876.7|1237
1611667770000|2021-01-26 13:29:30|877.2||877.2||877.2||877.2||0
1611667780000|2021-01-26 13:29:40|877.3|876.9|877.7|877.3|877.7|877.3|877.3|876.9|5612
1611667790000|2021-01-26 13:29:50|877.8|877.4|878.3|878|878.6|878.3|877.7|877.4|4471
1611667800000|2021-01-26 13:30:00|878.5|878.1|878.2|877.9|878.5|878.2|878.1|877.9|2181
1611667810000|2021-01-26 13:30:10|878.1|877.7|878|877.6|878.1|877.8|878|877.6|700
1611667820000|2021-01-26 13:30:20|878.1|877.7|878|877.8|878.1|878|878|877.6|1087
1611667830000|2021-01-26 13:30:30||877.7||877.7||877.8||877.7|0
1611667850000|2021-01-26 13:30:50|877.9|877.6|878|877.6|878|877.6|877.7|877.5|1514
1611667860000|2021-01-26 13:31:00|878.1|877.7|878.1|877.9|878.1|878|878|877.6|4510
1611667870000|2021-01-26 13:31:10|878.3|878|878.4|878.1|878.5|878.1|878.3|878|227
1611667880000|2021-01-26 13:31:20|878.3|878|878.2|878.1|878.3|878.1|878.2|878|1463
1611667890000|2021-01-26 13:31:30|878.4|878|878.4|878.1|878.4|878.1|878.3|878|581
1611667900000|2021-01-26 13:31:40|878.5|878.2|878.6|878.1|878.6|878.4|878.5|878.1|1339
1611667920000|2021-01-26 13:32:00||878.2||878.3||878.3||878.2|0
1611667930000|2021-01-26 13:32:10||878.2||878.2||878.3||878.2|0
1611667940000|2021-01-26 13:32:20|878.3|878.3|878.3|878.2|878.3|878.3|878.2|878.1|2395
1611667950000|2021-01-26 13:32:30||878.1||878.1||878.2||878.1|466
1611667960000|2021-01-26 13:32:40|878.2|878|878.8|878.5|878.9|878.5|878|877.8|30280
1611667970000|2021-01-26 13:32:50|878.7|878.4|878.6|878.4|878.7|878.5|878.4|878.2|3038
1611667980000|2021-01-26 13:33:00|878.5|878.3|878.5|878.2|878.5|878.3|878.3|877.9|1439
1611667990000|2021-01-26 13:33:10|878.4|877.9|878.3|878|878.4|878|877.9|877.6|4913
1611668000000|2021-01-26 13:33:20|878.4|878.1|878.5|878.4|878.5|878.4|878.4|878.1|581
1611668010000|2021-01-26 13:33:30|878.4|878.2|878.4|878.1|878.4|878.3|878.4|878|101
1611668030000|2021-01-26 13:33:50|878.3|878|878.2|878|878.3|878.1|878.1|877.8|5700
1611668040000|2021-01-26 13:34:00|878.1|877.9|877.9|877.6|878.2|878|877.7|877.6|4470
1611668050000|2021-01-26 13:34:10|877.6|877.5|877.6|877.5|877.8|877.6|877.6|877.4|2700
1611668060000|2021-01-26 13:34:20|877.8|877.6|878|877.8|878|877.8|877.8|877.6|3269
1611668070000|2021-01-26 13:34:30|878.2|877.9|878|877.7|878.2|877.9|877.9|877.7|2558
1611668080000|2021-01-26 13:34:40|877.9|877.6|878|877.7|878|877.7|877.8|877.6|3560
1611668090000|2021-01-26 13:34:50|877.9||877.8||877.9||877.8||1003
1611668100000|2021-01-26 13:35:00|878|877.8|878|877.7|878|877.8|877.8|877.6|3870
1611668120000|2021-01-26 13:35:20||877.8||877.7||877.9||877.7|0
1611668130000|2021-01-26 13:35:30|877.9||878||878||877.9||0
1611668140000|2021-01-26 13:35:40|877.9|877.6|877.9|877.7|878|877.7|877.9|877.6|2377
1611668160000|2021-01-26 13:36:00|877.8|877.6|877.9|877.6|877.9|877.6|877.8|877.6|1170
1611668180000|2021-01-26 13:36:20|878|877.7|878|877.7|878.2|878|878|877.7|2723
1611668200000|2021-01-26 13:36:40|877.9|877.8|877.9|877.7|877.9|877.8|877.9|877.7|0
1611668210000|2021-01-26 13:36:50|877.8|877.6|877.7|877.5|877.8|877.6|877.7|877.4|1772
1611668220000|2021-01-26 13:37:00||877.4||877.3||877.4||877.3|0
1611668240000|2021-01-26 13:37:20||877.4||877.4||877.4||877.4|0
1611668260000|2021-01-26 13:37:40|877.6|877.5|877.3|877|877.6|877.5|877.3|877|35
1611668270000|2021-01-26 13:37:50|877.4|877.1|877.5|877.4|877.5|877.4|877.3|877|3671
1611668280000|2021-01-26 13:38:00||877.3||877.3||877.3||877.3|552
1611668290000|2021-01-26 13:38:10|877.6|877.4|877.7|877.4|877.7|877.5|877.6|877.4|164
1611668300000|2021-01-26 13:38:20|877.8|877.5|877.9|877.7|878|877.8|877.8|877.5|0
1611668310000|2021-01-26 13:38:30|878|877.8|878|877.7|878|877.8|877.9|877.7|2634
1611668320000|2021-01-26 13:38:40|877.9|877.8|877.9|877.7|878|877.8|877.9|877.7|0
1611668330000|2021-01-26 13:38:50|877.8|877.6|877.7|877.4|877.8|877.6|877.7|877.4|1182
1611668340000|2021-01-26 13:39:00|877.6|877.3|877.8|877.6|877.9|877.6|877.6|877.2|236
1611668350000|2021-01-26 13:39:10|877.9|877.5|877.9|877.6|877.9|877.6|877.7|877.4|0
1611668360000|2021-01-26 13:39:20||877.7||877.6||877.7||877.6|0
1611668380000|2021-01-26 13:39:40|877.8|877.5|877.5|877.2|877.8|877.5|877.5|877.2|2456
1611668400000|2021-01-26 13:40:00|877.6|877.3|877.3|877.1|877.8|877.5|877.2|877|7867
1611668410000|2021-01-26 13:40:10|877.4|877.2|878.2|877.9|878.2|878|877.4|877.1|2405
1611668420000|2021-01-26 13:40:20|878.1|878|878|877.7|878.2|878|878|877.7|1099
1611668430000|2021-01-26 13:40:30|877.9|877.5|877.8|877.5|878|877.5|877.6|877.4|1714
1611668440000|2021-01-26 13:40:40||877.4||877.5||877.5||877.4|0
1611668460000|2021-01-26 13:41:00||877.4||877.5||877.5||877.4|0
1611668480000|2021-01-26 13:41:20|877.9|877.4|878|877.5|878|877.5|877.9|877.4|0
1611668490000|2021-01-26 13:41:30|877.8|877.4|877.7|877.4|877.8|877.4|877.6|877.4|0
1611668500000|2021-01-26 13:41:40|877.6|877.3|877.5|877.1|877.7|877.3|877.5|877.1|0
1611668520000|2021-01-26 13:42:00|877.6|877.2|877.7|877.5|877.7|877.5|877.6|877.2|600
1611668530000|2021-01-26 13:42:10|877.8||877.8||877.8||877.8||0
1611668540000|2021-01-26 13:42:20|877.7|877.4|877.7|877.5|877.7|877.5|877.6|877.4|0
1611668550000|2021-01-26 13:42:30|877.8|877.6|878|877.8|878|877.9|877.8|877.6|4208
1611668560000|2021-01-26 13:42:40|877.9||877.9||878||877.9||0
1611668570000|2021-01-26 13:42:50|877.8|877.7|877.9|877.7|878|877.7|877.8|877.7|400
1611668580000|2021-01-26 13:43:00|877.8|877.6|877.9|877.5|878|877.7|877.8|877.5|0
1611668590000|2021-01-26 13:43:10|877.8||877.9||877.9||877.8||0
1611668600000|2021-01-26 13:43:20|877.8||877.8||877.8||877.8||0
1611668610000|2021-01-26 13:43:30|877.9|877.6|878|877.9|878|877.9|877.9|877.6|549
1611668620000|2021-01-26 13:43:40|878.1|878|878.2|877.8|878.2|878|878.1|877.8|938
1611668630000|2021-01-26 13:43:50|878.1|877.7|877.8|877.5|878.1|877.7|877.8|877.5|1773
1611668640000|2021-01-26 13:44:00|877.7|877.4|877.8|877.5|877.8|877.5|877.6|877.4|438
1611668650000|2021-01-26 13:44:10|877.7||877.7||877.7||877.7||0
1611668660000|2021-01-26 13:44:20||877.4||877.5||877.5||877.4|0
1611668670000|2021-01-26 13:44:30||877.4||877.5||877.5||877.4|0
1611668680000|2021-01-26 13:44:40|877.8|877.6|878|877.7|878|877.7|877.7|877.5|405
1611668690000|2021-01-26 13:44:50||877.8||877.7||877.8||877.7|0
1611668700000|2021-01-26 13:45:00|878.1|877.8|878.2|877.9|878.3|878|878.1|877.8|1058
1611668710000|2021-01-26 13:45:10||878||878||878||878|0
1611668720000|2021-01-26 13:45:20|878.3|878.1|878.3|878.1|878.5|878.3|878.3|878.1|1643
1611668730000|2021-01-26 13:45:30||878||878||878||878|0
1611668740000|2021-01-26 13:45:40|878.2|877.9|878.3|878.1|878.3|878.1|877.9|877.7|2711
1611668750000|2021-01-26 13:45:50|878.2|878|878.4|878.2|878.5|878.3|878.2|877.9|1572
1611668760000|2021-01-26 13:46:00|878.3|878.4|878.2|877.9|878.6|878.4|878.2|877.9|13544
1611668770000|2021-01-26 13:46:10|878.1|878.1|878|877.7|878.1|878.1|878|877.7|288
1611668780000|2021-01-26 13:46:20|878.1||878.2||878.2||878.1||0
1611668790000|2021-01-26 13:46:30|878.3|877.8|878.2|877.9|878.4|878.3|878.2|877.8|206
1611668810000|2021-01-26 13:46:50|878.3|878|878.2|878|878.3|878|878.2|878|0
1611668820000|2021-01-26 13:47:00|878.1|878.1|878.2|878.1|878.3|878.2|878.1|878.1|5618
1611668830000|2021-01-26 13:47:10||878||878||878||878|0
1611668840000|2021-01-26 13:47:20|878.3|878.1|878.2|878|878.3|878.1|878.2|878|1224
1611668850000|2021-01-26 13:47:30||878.1||878||878.1||878|0
1611668860000|2021-01-26 13:47:40|878.3|878.1|878.5|878.3|878.5|878.3|878.2|878|1022
1611668870000|2021-01-26 13:47:50|878.4||878.4||878.5||878.4||0
1611668880000|2021-01-26 13:48:00||878.2||878.2||878.2||878.2|290
1611668890000|2021-01-26 13:48:10|878.3|878.1|878.2|878|878.3|878.1|878.2|878|1793
1611668910000|2021-01-26 13:48:30|878.3|878.1|878.4|878.1|878.4|878.2|878.3|878.1|2141
1611668940000|2021-01-26 13:49:00|878.3||878.4||878.4||878.3||0
1611668950000|2021-01-26 13:49:10|878.3||878.3||878.3||878.3||0
1611668960000|2021-01-26 13:49:20|878.2|878|878.1|878|878.2|878.1|878.1|878|3211
1611668970000|2021-01-26 13:49:30|878.2|878.1|878.2|878.1|878.6|878.3|878.2|878|4218
1611668980000|2021-01-26 13:49:40|878.1|878|878.4|878.1|878.4|878.1|878.1|878|1457
1611668990000|2021-01-26 13:49:50|878.3|878|878.4|878.1|878.4|878.1|878|877.9|7914
1611669000000|2021-01-26 13:50:00|878.3|878|877.8|877.5|878.3|878|877.7|877.5|11618
1611669020000|2021-01-26 13:50:20|877.7||877.7||877.8||877.7||0
1611669040000|2021-01-26 13:50:40|877.6|877.4|877.9|877.7|877.9|877.7|877.6|877.3|0
1611669050000|2021-01-26 13:50:50|877.8|877.6|877.6|877.3|877.8|877.6|877.6|877.3|1722
1611669060000|2021-01-26 13:51:00|877.5||877.5||877.5||877.5||0
1611669070000|2021-01-26 13:51:10|877.4|877.2|877.7|877.5|877.7|877.5|877.4|877.2|600
1611669080000|2021-01-26 13:51:20|877.8|877.6|877.8|877.5|877.9|877.6|877.8|877.5|909
1611669100000|2021-01-26 13:51:40|877.7|877.4|877.6|877.4|877.7|877.5|877.6|877.4|0
1611669110000|2021-01-26 13:51:50||877.5||877.4||877.5||877.4|0
1611669120000|2021-01-26 13:52:00||877.5||877.5||877.5||877.5|0
1611669140000|2021-01-26 13:52:20|877.5|877.4|877.8|877.5|877.8|877.5|877.3|877.1|2585
1611669150000|2021-01-26 13:52:30|877.9||877.8||877.9||877.8||0
1611669170000|2021-01-26 13:52:50|877.9|877.6|877.6|877.5|878|877.7|877.6|877.4|5000
1611669180000|2021-01-26 13:53:00|877.7|877.4|877.9|877.5|877.9|877.5|877.7|877.4|273
1611669190000|2021-01-26 13:53:10|878|877.6|878|877.9|878|877.9|878|877.6|924
1611669200000|2021-01-26 13:53:20||877.8||877.8||877.8||877.8|0
1611669210000|2021-01-26 13:53:30|877.9|877.7|878|877.8|878|877.8|877.9|877.7|6000
1611669220000|2021-01-26 13:53:40|877.9|877.7|878|877.7|878|877.9|877.9|877.6|1089
1611669230000|2021-01-26 13:53:50|878.1|877.8|878.4|878.1|878.4|878.1|878.1|877.8|5950
1611669240000|2021-01-26 13:54:00||878.2||878.3||878.3||878.2|0
1611669250000|2021-01-26 13:54:10|878.5|878.4|878.4|878.3|878.8|878.4|878.4|878.3|1683
1611669260000|2021-01-26 13:54:20|878.3|878.2|878.4|878.3|878.4|878.3|878.3|878.2|6004
1611669270000|2021-01-26 13:54:30|878.5|878.4|878.7|878.4|878.9|878.5|878.5|878.4|1382
1611669280000|2021-01-26 13:54:40||878.5||878.5||878.5||878.5|0
1611669290000|2021-01-26 13:54:50|878.6|878.4|878.7|878.5|878.7|878.5|878.6|878.3|0
1611669300000|2021-01-26 13:55:00||878.6||878.5||878.6||878.5|0
1611669320000|2021-01-26 13:55:20|878.6|878.4|878.6|878.4|878.7|878.5|878.6|878.4|2886
1611669340000|2021-01-26 13:55:40|878.5|878.3|878.6|878.4|878.6|878.4|878.5|878.3|1826
1611669350000|2021-01-26 13:55:50|878.5|878.3|878.8|878.6|878.8|878.6|878.5|878.3|1599
1611669360000|2021-01-26 13:56:00|878.9|878.7|878.9|878.6|879|878.9|878.9|878.6|1427
1611669370000|2021-01-26 13:56:10|878.8|878.5|878.7|878.4|878.8|878.5|878.7|878.4|0
1611669380000|2021-01-26 13:56:20|878.8|878.5|878.8|878.6|878.9|878.6|878.8|878.5|0
1611669390000|2021-01-26 13:56:30|878.7||878.8||878.8||878.7||0
1611669400000|2021-01-26 13:56:40|878.9|878.7|878.9|878.7|878.9|878.8|878.9|878.6|2190
1611669410000|2021-01-26 13:56:50|878.8|878.6|878.8|878.6|878.9|878.7|878.8|878.6|1591
1611669420000|2021-01-26 13:57:00|878.9|878.7|878.8|878.6|878.9|878.7|878.8|878.6|0
1611669430000|2021-01-26 13:57:10|878.9|878.7|879|878.8|879|878.9|878.9|878.7|811
1611669440000|2021-01-26 13:57:20||878.9||878.8||878.9||878.8|0
1611669450000|2021-01-26 13:57:30|879.1|879|879.2|879|879.3|879|879.1|879|1247
1611669470000|2021-01-26 13:57:50|879.1|878.9|879.2|878.9|879.2|878.9|879|878.8|2745
1611669480000|2021-01-26 13:58:00|879.1|878.8|879.2|878.9|879.2|878.9|879.1|878.8|0
1611669490000|2021-01-26 13:58:10|879.3|879|879.3|879.1|879.4|879.1|879.3|879|1881
1611669500000|2021-01-26 13:58:20|879.4||879.4||879.4||879.4||0
1611669510000|2021-01-26 13:58:30|879.3||879.3||879.3||879.3||0
1611669520000|2021-01-26 13:58:40|879.4|879.2|879.4|879.2|879.4|879.2|879.4|879.2|0
1611669540000|2021-01-26 13:59:00|879.3|879.1|879.3|879.1|879.4|879.2|879.3|879.1|3191
1611669560000|2021-01-26 13:59:20|879.2|879|879.1|878.9|879.2|879|879.1|878.9|2158
1611669570000|2021-01-26 13:59:30|879.2|879|879.8|879.5|879.9|879.5|879.2|879|1742
1611669580000|2021-01-26 13:59:40|879.9|879.6|880|879.7|880|879.7|879.9|879.6|103
1611669600000|2021-01-26 14:00:00|880.1|879.8|880.5|880.2|880.7|880.2|880.1|879.8|2873
1611669610000|2021-01-26 14:00:10|880.7|880.3|880.6|880.3|880.7|880.3|880.6|880.3|0
1611669620000|2021-01-26 14:00:20|880.8|880.5|880.9|880.6|881|880.6|880.7|880.5|0
1611669630000|2021-01-26 14:00:30|880.8|880.5|880.9|880.5|880.9|880.6|880.7|880.4|1313
1611669640000|2021-01-26 14:00:40|881|880.6|881|880.7|881|880.7|881|880.6|1201
1611669650000|2021-01-26 14:00:50|880.9||881||881||880.9||0
1611669660000|2021-01-26 14:01:00|880.9||880.9||880.9||880.9||0
1611669670000|2021-01-26 14:01:10|881|880.8|881|880.8|881|880.8|881|880.8|0
1611669680000|2021-01-26 14:01:20|880.9|880.7|880.9|880.7|881|880.7|880.9|880.7|2958
1611669690000|2021-01-26 14:01:30|881|880.8|881|880.8|881|880.8|881|880.8|0
1611669720000|2021-01-26 14:02:00|880.9|880.7|880.5|880.2|880.9|880.7|880.5|880.2|2981
1611669730000|2021-01-26 14:02:10|880.4|880.3|880.6|880.3|880.6|880.3|880.4|880.2|601
1611669740000|2021-01-26 14:02:20|880.5|880.2|880.6|880.3|880.6|880.3|880.5|880.2|0
1611669750000|2021-01-26 14:02:30|880.5||880.5||880.6||880.5||0
1611669760000|2021-01-26 14:02:40||880.2||880.3||880.3||880.2|0
1611669770000|2021-01-26 14:02:50|880.6|880.2|880.5|880.1|880.6|880.3|880.5|880.1|0
1611669780000|2021-01-26 14:03:00|880.6|880.2|880.5|880.1|880.8|880.5|880.5|880.1|1199
1611669790000|2021-01-26 14:03:10||880.2||880.1||880.2||880.1|0
1611669800000|2021-01-26 14:03:20|880.4|880.2|880.3|880.1|880.4|880.2|880.3|880.1|0
1611669810000|2021-01-26 14:03:30|880.4|880.2|880.5|880.2|880.5|880.3|880.2|880.1|4453
1611669820000|2021-01-26 14:03:40|880.4|880.1|880.1|879.8|880.4|880.1|880.1|879.8|2491
1611669830000|2021-01-26 14:03:50||879.7||879.6||879.7||879.6|0
1611669840000|2021-01-26 14:04:00|880||879.9||880||879.9||0
1611669850000|2021-01-26 14:04:10|880|879.7|879.9|879.5|880|879.7|879.9|879.5|500
1611669870000|2021-01-26 14:04:30|880|879.6|879.9|879.7|880.2|879.9|879.9|879.6|3018
1611669880000|2021-01-26 14:04:40|879.8|879.6|879.7|879.5|879.8|879.6|879.7|879.5|0
1611669900000|2021-01-26 14:05:00|879.6|879.4|879.3|879|879.6|879.5|879.1|878.8|4758
1611669910000|2021-01-26 14:05:10|879.2|879.1|879.3|879|879.4|879.2|879.2|879|1865
1611669920000|2021-01-26 14:05:20|879.2|879.1|879.1|879|879.2|879.1|879.1|879|0
1611669930000|2021-01-26 14:05:30|879|878.9|879|878.8|879|878.9|878.9|878.8|1886
1611669940000|2021-01-26 14:05:40|878.9|878.9|879|878.6|879.6|879.3|878.9|878.6|10513
1611669950000|2021-01-26 14:05:50|878.9||878.8||878.9||878.8||0
1611669960000|2021-01-26 14:06:00|878.7|878.5|879|878.7|879|878.8|878.6|878.4|6169
1611669970000|2021-01-26 14:06:10|878.9|878.8|879.2|879|879.2|879|878.9|878.7|4286
1611669980000|2021-01-26 14:06:20|879.3|879.1|879.5|879|879.6|879.2|879.3|879|754
1611669990000|2021-01-26 14:06:30|879.6|879.1|879.7|879.4|879.8|879.5|879.5|879.1|2503
1611670000000|2021-01-26 14:06:40|879.6|879.3|879.6|879.4|879.7|879.4|879.5|879.3|5573
1611670010000|2021-01-26 14:06:50|879.7|879.3|879.6|879.4|879.9|879.6|879.6|879.3|2077
1611670020000|2021-01-26 14:07:00|879.5|879.3|879.6|879.3|879.6|879.3|879.4|879.3|1000
1611670030000|2021-01-26 14:07:10|879.5|879.2|879.2|878.9|879.5|879.3|878.9|878.6|5951
1611670040000|2021-01-26 14:07:20||879||879.1||879.1||879|0
1611670050000|2021-01-26 14:07:30|879.1|879|878.9|878.5|879.1|879.1|878.8|878.5|1355
1611670060000|2021-01-26 14:07:40|878.8|878.6|878.8|878.6|878.8|878.6|878.8|878.6|0
1611670070000|2021-01-26 14:07:50|878.7||878.8||878.8||878.7||0
1611670080000|2021-01-26 14:08:00|878.7||878.8||878.8||878.7||0
1611670090000|2021-01-26 14:08:10||878.7||878.7||878.7||878.6|0
1611670100000|2021-01-26 14:08:20|878.9|878.8|879.2|879|879.2|879.1|878.9|878.8|3711
1611670110000|2021-01-26 14:08:30|879.1|878.9|879.2|879|879.2|879|879.1|878.9|0
1611670120000|2021-01-26 14:08:40||879.1||879||879.1||879|0
1611670140000|2021-01-26 14:09:00|879.1|879.1|879.1|878.9|879.2|879.1|879|878.9|365
1611670150000|2021-01-26 14:09:10|879|878.8|878.8|878.5|879.1|878.8|878.7|878.5|2589
1611670160000|2021-01-26 14:09:20|878.7|878.4|878.7|878.5|878.8|878.5|878.7|878.4|0
1611670170000|2021-01-26 14:09:30|878.8|878.6|879.2|878.9|879.3|879|878.8|878.6|1670
1611670180000|2021-01-26 14:09:40|879.3|879|879.2|878.9|879.3|879.1|879.2|878.9|838
1611670190000|2021-01-26 14:09:50|879.1|879|879.2|879|879.3|879|879.1|878.9|379
1611670200000|2021-01-26 14:10:00|879.3|879.1|879.2|879|879.3|879.1|879.2|879|1100
1611670210000|2021-01-26 14:10:10|879.1|878.9|879|878.7|879.1|878.9|879|878.7|2468
1611670220000|2021-01-26 14:10:20|878.9|878.6|879|878.9|879|878.9|878.8|878.5|0
1611670230000|2021-01-26 14:10:30|879.1|879|879.3|879.2|879.5|879.2|879.1|878.9|1160
1611670250000|2021-01-26 14:10:50|879.2|879|879.2|879|879.2|879|879.2|879|0
1611670260000|2021-01-26 14:11:00|879.3|879.1|879.2|879|879.3|879.1|879.2|879|0
1611670270000|2021-01-26 14:11:10|879.1|878.9|879|878.7|879.1|878.9|878.8|878.5|1180
1611670280000|2021-01-26 14:11:20|878.9|878.6|878.9|878.7|878.9|878.7|878.8|878.5|834
1611670290000|2021-01-26 14:11:30|878.8|878.6|878.8|878.6|878.9|878.7|878.8|878.6|0
1611670300000|2021-01-26 14:11:40|878.7|878.5|878.6|878.3|878.7|878.5|878.4|878.2|2295
1611670310000|2021-01-26 14:11:50|878.7|878.4|878.7|878.5|878.7|878.5|878.7|878.4|35
1611670320000|2021-01-26 14:12:00|878.6|878.4|878.7|878.3|878.7|878.4|878.6|878.3|0
1611670330000|2021-01-26 14:12:10|878.5|878.4|878.7|878.5|878.7|878.5|878.5|878.4|4965
1611670350000|2021-01-26 14:12:30|878.6|878.6|879.1|878.8|879.1|878.8|878.6|878.5|3404
1611670360000|2021-01-26 14:12:40|879||879||879||879||0
1611670370000|2021-01-26 14:12:50||878.7||878.8||878.8||878.7|0
1611670380000|2021-01-26 14:13:00|878.9|878.7|878.9|878.8|878.9|878.8|878.9|878.7|0
1611670390000|2021-01-26 14:13:10|878.8|878.7|878.7|878.5|878.8|878.7|878.7|878.4|1218
1611670400000|2021-01-26 14:13:20|||||||||7
1611670410000|2021-01-26 14:13:30|878.6|878.4|878.5|878.3|878.6|878.4|878.5|878.3|26
1611670430000|2021-01-26 14:13:50||878.4||878.4||878.4||878.3|0
1611670440000|2021-01-26 14:14:00|878.6|878.5|878.7|878.4|878.7|878.5|878.6|878.4|1669
1611670450000|2021-01-26 14:14:10|878.6||878.6||878.6||878.6||0
1611670460000|2021-01-26 14:14:20|878.5|878.3|878.4|878.2|878.5|878.3|878.3|878.2|2090
1611670470000|2021-01-26 14:14:30|878.3|878.1|878.4|878.1|878.4|878.1|878.3|878|6807
1611670480000|2021-01-26 14:14:40|878.3|878|876.9|876.6|878.3|878|876.9|876.6|31221
1611670490000|2021-01-26 14:14:50|877|876.7|877.1|876.9|877.2|876.9|877|876.7|0
1611670500000|2021-01-26 14:15:00|877.2|877|877.3|877.1|877.3|877.1|877.2|877|1670
1611670510000|2021-01-26 14:15:10|877.4|877.2|877.6|877.5|877.7|877.5|877.4|877.2|3937
1611670520000|2021-01-26 14:15:20|877.7|877.4|877.2|876.9|877.7|877.4|877.2|876.9|2316
1611670530000|2021-01-26 14:15:30|877.3|876.8|877.4|876.9|877.4|877.1|877.3|876.8|0
1611670540000|2021-01-26 14:15:40|877.3|877|877.2|876.9|877.3|877.1|877.2|876.9|0
1611670550000|2021-01-26 14:15:50|877.3|876.8|876.8|876.5|877.3|876.8|876.7|876.4|11387
1611670560000|2021-01-26 14:16:00|876.7|876.4|877.2|876.7|877.2|876.7|876.7|876.4|5409
1611670570000|2021-01-26 14:16:10|877.1||877||877.1||877||0
1611670580000|2021-01-26 14:16:20|||||||||709
1611670590000|2021-01-26 14:16:30|877.1|876.8|877.1|876.9|877.1|876.9|877|876.8|582
1611670600000|2021-01-26 14:16:40|877|876.8|877|876.8|877|876.8|876.9|876.8|770
1611670620000|2021-01-26 14:17:00|876.9|876.7|876.8|876.5|876.9|876.7|876.8|876.5|1250
1611670630000|2021-01-26 14:17:10|876.9|876.6|877.1|876.9|877.2|876.9|876.9|876.6|1411
1611670640000|2021-01-26 14:17:20|877.2|876.8|876.7|876.5|877.2|876.8|876.7|876.5|1264
1611670650000|2021-01-26 14:17:30|876.9|876.6|876.9|876.7|876.9|876.7|876.9|876.6|679
1611670660000|2021-01-26 14:17:40|877.1|876.8|877.1|876.8|877.2|876.9|877.1|876.8|282
1611670670000|2021-01-26 14:17:50|877.2|876.9|877.2|877.1|877.2|877.1|877.2|876.8|582
1611670680000|2021-01-26 14:18:00|877.6|877.2|877.6|877.4|877.6|877.5|877.5|877.2|9604
1611670690000|2021-01-26 14:18:10|877.7|877.3|878|877.8|878.1|877.9|877.4|877.3|12757
1611670700000|2021-01-26 14:18:20|878.1|877.9|878.6|878.3|878.7|878.4|878.1|877.9|7918
1611670710000|2021-01-26 14:18:30|878.7|878.4|878.7|878.5|878.8|878.5|878.7|878.4|1392
1611670720000|2021-01-26 14:18:40|878.8|878.1|878|877.8|878.8|878.2|878|877.7|21350
1611670730000|2021-01-26 14:18:50|877.9|877.7|878|877.9|878|877.9|877.9|877.7|0
1611670740000|2021-01-26 14:19:00|877.9|877.8|877.9|877.7|877.9|877.9|877.9|877.7|1
1611670750000|2021-01-26 14:19:10|877.8|877.6|878|877.7|878|877.7|877.7|877.6|500
1611670760000|2021-01-26 14:19:20|877.9|877.8|877.9|877.8|877.9|877.9|877.9|877.7|0
1611670770000|2021-01-26 14:19:30|878||878||878||877.9||0
1611670780000|2021-01-26 14:19:40||877.9||877.9||877.9||877.9|0
1611670800000|2021-01-26 14:20:00|878.2|878|878.3|877.9|878.4|878|878.2|877.9|1719
1611670820000|2021-01-26 14:20:20|878.2|878|878.1|877.9|878.2|878|878|877.8|1629
1611670830000|2021-01-26 14:20:30|878|877.8|878|877.9|878|877.9|878|877.8|0
1611670860000|2021-01-26 14:21:00||877.8||877.9||877.9||877.8|209
1611670870000|2021-01-26 14:21:10|877.9|877.8|877.9|877.7|877.9|877.8|877.4|877.1|7214
1611670880000|2021-01-26 14:21:20|878|877.8|878|877.8|878|877.8|878|877.8|200
1611670890000|2021-01-26 14:21:30|877.9|877.9|878|877.8|878|877.9|877.9|877.8|600
1611670900000|2021-01-26 14:21:40|877.9|877.6|877.6|877.3|878|877.8|877.6|877.3|3108
1611670910000|2021-01-26 14:21:50|877.8|877.5|878|877.6|878|877.6|877.6|877.5|0
1611670920000|2021-01-26 14:22:00|877.9|877.7|877.9|877.7|878|877.8|877.9|877.7|0
1611670930000|2021-01-26 14:22:10|878|877.8|877.9|877.7|878|877.8|877.9|877.7|0
1611670940000|2021-01-26 14:22:20|878|877.8|877.9|877.7|878|877.8|877.9|877.7|1
1611670950000|2021-01-26 14:22:30|878|877.6|877.8|877.6|878|877.7|877.8|877.6|1000
1611670960000|2021-01-26 14:22:40||877.7||877.7||877.7||877.7|0
1611670970000|2021-01-26 14:22:50|878|877.8|878|877.9|878|877.9|878|877.8|0
1611670980000|2021-01-26 14:23:00|878.2|878|877.9|877.7|878.2|878|877.7|877.6|2515
1611670990000|2021-01-26 14:23:10|878.1|877.8|877.8|877.5|878.1|878|877.8|877.5|4246
1611671000000|2021-01-26 14:23:20|877.7|877.6|877.6|877.3|877.7|877.6|877.6|877.3|1434
1611671010000|2021-01-26 14:23:30|877.7|877.4|877.8|877.6|877.8|877.6|877.6|877.4|0
1611671020000|2021-01-26 14:23:40|877.7|877.5|878|877.6|878|877.7|877.6|877.5|1703
1611671040000|2021-01-26 14:24:00|878.1|877.7|878.5|878.3|878.5|878.3|878.1|877.7|3879
1611671050000|2021-01-26 14:24:10|878.6|878.4|878.5|878.4|878.9|878.6|878.2|878|52608
1611671060000|2021-01-26 14:24:20|878.4|878.3|878.1|878|878.4|878.3|877.9|877.7|25963
1611671070000|2021-01-26 14:24:30|878.2|878.1|878.2|878|878.4|878.1|878.1|878|2563
1611671080000|2021-01-26 14:24:40|878.1|877.9|877.8|877.6|878.2|878|877.7|877.4|3241
1611671090000|2021-01-26 14:24:50|877.9|877.7|878.2|877.9|878.2|878|877.8|877.7|2851
1611671100000|2021-01-26 14:25:00|878.3|878|878.4|878.3|878.6|878.3|878.2|877.9|45504
1611671110000|2021-01-26 14:25:10|878.3|878.2|879.1|878.9|879.2|879|878.3|878.1|31530
1611671120000|2021-01-26 14:25:20|879.2|879|878.8|878.7|879.3|879|878.6|878.3|1826
1611671130000|2021-01-26 14:25:30|879|878.8|879.3|879.1|879.4|879.2|879|878.8|2447
1611671140000|2021-01-26 14:25:40|879.2|879.2|879.5|879.3|879.6|879.3|879.2|879.2|9746
1611671150000|2021-01-26 14:25:50|879.4|879.4|879.5|879.4|879.5|879.4|879.4|879.4|14369
1611671160000|2021-01-26 14:26:00|879.6|879.5|879.4|879.2|879.7|879.5|879.3|879.1|17151
1611671170000|2021-01-26 14:26:10|879.5|879.3|879.8|879.5|879.9|879.5|879.4|879.2|2037
1611671190000|2021-01-26 14:26:30|879.7|879.6|879.7|879.5|879.8|879.7|879.6|879.4|3973
1611671200000|2021-01-26 14:26:40|879.8|879.2|880.3|880.1|880.4|880.2|879.3|879.2|53195
1611671210000|2021-01-26 14:26:50|880.4|880.2|880.4|880.1|880.5|880.3|880.4|880.1|598
1611671220000|2021-01-26 14:27:00||880.2||880.2||880.2||880.2|0
1611671230000|2021-01-26 14:27:10|880.5|880.3|880.6|880.3|880.7|880.4|880.5|880.3|536
1611671240000|2021-01-26 14:27:20||880.2||880.4||880.4||880.2|0
1611671250000|2021-01-26 14:27:30|880.5|880.3|880.4|880.2|880.5|880.3|880.4|880.2|1
1611671260000|2021-01-26 14:27:40|880.5|880.3|880.6|880.3|880.6|880.3|880.5|880.3|0
1611671270000|2021-01-26 14:27:50||880.4||880.4||880.4||880.4|100
1611671280000|2021-01-26 14:28:00|880.4|880.3|880.6|880.3|880.6|880.3|880.2|880|4881
1611671290000|2021-01-26 14:28:10|880.5|880.2|880.6|880.3|880.6|880.3|880.4|880.2|1388
1611671310000|2021-01-26 14:28:30|||||||||299
1611671320000|2021-01-26 14:28:40|880.5||880.5||880.5||880.5||0
1611671330000|2021-01-26 14:28:50|880.4|880.1|880.5|880.1|880.5|880.3|880.3|880.1|1103
1611671340000|2021-01-26 14:29:00|880.6|880.2|880.6|880.3|880.7|880.3|880.6|880.2|4000
1611671380000|2021-01-26 14:29:40|880.7|880.4|880.8|880.7|880.9|880.7|880.7|880.4|2236
1611671390000|2021-01-26 14:29:50|880.9|880.6|880.5|880.2|881|880.7|880.5|880.2|2703
1611671400000|2021-01-26 14:30:00|880.6|880.3|880.7|880.6|880.8|880.6|880.2|880|16804
1611671410000|2021-01-26 14:30:10|880.8|880.7|880.9|880.7|880.9|880.8|880.8|880.6|6780
1611671420000|2021-01-26 14:30:20|880.8|880.8|881|880.7|881.3|880.9|880.8|880.5|1825
1611671430000|2021-01-26 14:30:30|880.9|880.8|880.9|880.7|881|880.9|880.9|880.6|269
1611671440000|2021-01-26 14:30:40|881|880.4|880.7|880.4|881|880.5|880.5|880.3|43569
1611671450000|2021-01-26 14:30:50|880.6|880.3|880.2|880|880.6|880.4|880.2|880|260
1611671460000|2021-01-26 14:31:00|880.1|879.8|880.2|879.9|880.2|880|880.1|879.8|805
1611671470000|2021-01-26 14:31:10|880.1|880|880.1|879.7|880.2|880|880|879.6|0
1611671480000|2021-01-26 14:31:20|880.2|879.8|880.7|880.4|880.7|880.4|880|879.8|5631
1611671490000|2021-01-26 14:31:30|880.6|880.3|880.7|880.4|880.7|880.5|880.5|880.2|109
1611671500000|2021-01-26 14:31:40|880.8|880.5|880.3|879.9|880.9|880.6|880.1|879.9|900
1611671510000|2021-01-26 14:31:50|880.4|880|880.7|880.3|880.7|880.3|880.4|880|0
1611671520000|2021-01-26 14:32:00|880.6|880.4|880.7|880.5|880.8|880.5|880.5|880|21
1611671530000|2021-01-26 14:32:10|880.6|880.4|880.9|880.8|881|880.8|880.5|880.2|1970
1611671540000|2021-01-26 14:32:20|881|880.9|881.6|881.2|881.7|881.2|880.9|880.9|2172
1611671550000|2021-01-26 14:32:30|881.5|881.3|881.6|881.3|881.6|881.3|881.4|881|2913
1611671560000|2021-01-26 14:32:40|881.5|881.2|881.4|880.9|881.8|881.5|881.4|880.9|9704
1611671570000|2021-01-26 14:32:50|881.3|880.8|881.2|880.8|881.3|880.8|881.2|880.6|0
1611671590000|2021-01-26 14:33:10|881.1|880.9|881.1|880.8|881.1|880.9|880.9|880.6|1
1611671600000|2021-01-26 14:33:20|881.2|880.7|880.8|880.4|881.2|880.8|880.6|880.4|1502
1611671610000|2021-01-26 14:33:30|880.7|880.2|880.7|880.3|880.7|880.3|880.7|880.2|0
1611671620000|2021-01-26 14:33:40|880.6|880.2|880.1|879.8|880.6|880.2|880.1|879.8|0
1611671630000|2021-01-26 14:33:50|880.2|879.9|880.5|880.2|880.6|880.2|880.2|879.9|648
1611671640000|2021-01-26 14:34:00|880.4|880.1|879.9|879.7|880.4|880.1|879.9|879.6|1423
1611671650000|2021-01-26 14:34:10|880|879.6|880.2|879.7|880.2|879.8|880|879.6|136
1611671660000|2021-01-26 14:34:20|880.3||880.2||880.3||880.2||0
1611671670000|2021-01-26 14:34:30|880.1|879.8|879.8|879.5|880.2|879.9|879.6|879.2|4337
1611671680000|2021-01-26 14:34:40|879.9|879.6|880.5|880.1|880.5|880.1|879.8|879.6|1400
1611671690000|2021-01-26 14:34:50|880.6|880.2|880.7|880.3|880.8|880.5|880.3|880|1040
1611671700000|2021-01-26 14:35:00|880.8|880.4|880.6|880.2|880.9|880.5|880.4|880.1|2696
1611671710000|2021-01-26 14:35:10|880.7|880.1|880.5|880.2|880.9|880.6|880.4|880.1|5288
1611671720000|2021-01-26 14:35:20|880.4|880.1|881|880.6|881|880.6|880.4|880.1|572
1611671730000|2021-01-26 14:35:30|881.1|880.7|881|880.7|881.3|880.9|880.9|880.7|542
1611671740000|2021-01-26 14:35:40|880.9|880.6|880.5|880.1|880.9|880.6|880.3|880|1583
1611671750000|2021-01-26 14:35:50|880.6|880.2|880.7|880.3|880.8|880.5|880.6|880.2|2242
1611671760000|2021-01-26 14:36:00|880.6|880.2|880.3|880|880.7|880.3|880.3|880|728
1611671770000|2021-01-26 14:36:10|880.2|880.1|880.3|880|880.5|880.1|880|879.8|5308
1611671780000|2021-01-26 14:36:20|880.4|880.1|880.1|879.7|880.4|880.1|879.9|879.6|1844
1611671790000|2021-01-26 14:36:30|880|879.6|880|879.7|880.1|879.7|879.7|879.5|2360
1611671800000|2021-01-26 14:36:40|879.9|879.6|880|879.7|880.1|879.7|879.8|879.6|1136
1611671810000|2021-01-26 14:36:50|880.1|879.8|880.6|880.2|880.6|880.3|880.1|879.8|0
1611671820000|2021-01-26 14:37:00|880.7|880.3|880.6|880.1|880.7|880.4|880.2|880|4595
1611671830000|2021-01-26 14:37:10|880.7|880.2|880.6|880.3|880.7|880.5|880.6|880.2|0
1611671840000|2021-01-26 14:37:20|880.7|880.4|880.6|880.4|880.7|880.5|880.6|880.4|1
1611671850000|2021-01-26 14:37:30|880.7|880.5|880.6|880.1|881|880.6|880.5|880.1|1311
1611671860000|2021-01-26 14:37:40|880.5|880|880|879.8|880.5|880|879.9|879.6|2486
1611671870000|2021-01-26 14:37:50|879.9|879.7|879.9|879.7|879.9|879.8|879.9|879.7|0
1611671880000|2021-01-26 14:38:00|879.8|879.5|879.5|879.2|879.9|879.6|879.4|879.1|9170
1611671890000|2021-01-26 14:38:10|879.4|879.3|879.3|879.1|879.4|879.4|879.3|879.1|26
1611671900000|2021-01-26 14:38:20|879.4|879.2|879.4|879.1|879.5|879.2|879.2|879.1|1979
1611671910000|2021-01-26 14:38:30|879.3|878.9|879.2|879|879.3|879|879|878.8|715
1611671920000|2021-01-26 14:38:40|879|878.9|879.2|879|879.3|879|879|878.9|35
1611671930000|2021-01-26 14:38:50|879.3|878.9|879.6|879.4|879.6|879.4|879.2|878.8|1490
1611671940000|2021-01-26 14:39:00|879.7|879.5|879.9|879.5|880.1|879.7|879.4|879.2|9432
1611671950000|2021-01-26 14:39:10|880|879.6|879.9|879.6|880|879.6|879.8|879.6|3204
1611671960000|2021-01-26 14:39:20|879.8|879.5|879.7|879.4|879.8|879.6|879.7|879.3|4028
1611671970000|2021-01-26 14:39:30|879.8|879.5|879.1|878.8|879.8|879.5|879.1|878.8|428
1611671980000|2021-01-26 14:39:40|879.2|878.9|879.3|878.9|879.4|878.9|879.2|878.9|0
1611671990000|2021-01-26 14:39:50|879.4|879|879.3|879|879.4|879|879.3|879|0
1611672000000|2021-01-26 14:40:00|879.4|879.1|879.3|879.1|879.5|879.1|879.2|878.9|2168
1611672010000|2021-01-26 14:40:10|879.4|879.2|879.3|879.2|879.5|879.2|879.3|879.2|866
1611672020000|2021-01-26 14:40:20|879.2|879.1|879.1|879|879.2|879.1|879.1|878.9|1144
1611672030000|2021-01-26 14:40:30|879|878.9|879.1|878.7|879.1|878.9|878.9|878.6|2032
1611672040000|2021-01-26 14:40:40|879.2|878.8|879.3|878.9|879.4|879.1|879.1|878.6|4251
1611672050000|2021-01-26 14:40:50|879.4|879|879.3|879|879.4|879.1|879.3|879|0
1611672060000|2021-01-26 14:41:00|879.4|879.1|879.2|879|879.4|879.1|879.2|879|0
1611672070000|2021-01-26 14:41:10|879.3|879.1|879.2|879|879.4|879.1|879.2|879|0
1611672080000|2021-01-26 14:41:20|879.3|878.8|879.1|878.8|879.3|878.8|879|878.5|294
1611672090000|2021-01-26 14:41:30|879|878.7|878.9|878.6|879|878.7|878.9|878.6|0
1611672100000|2021-01-26 14:41:40|878.8|878.4|878.9|878.6|879|878.6|878.6|878.3|2477
1611672110000|2021-01-26 14:41:50|878.8|878.5|878.6|878.3|878.8|878.6|878.6|878.2|1549
1611672120000|2021-01-26 14:42:00|878.5|878.2|878.5|878.2|878.6|878.3|878.4|878.2|0
1611672140000|2021-01-26 14:42:20|878.4|878.3|878.4|878.2|878.6|878.4|878.4|878.2|582
1611672150000|2021-01-26 14:42:30|878.5|878.3|878.5|878.3|878.6|878.4|878.4|878.2|500
1611672160000|2021-01-26 14:42:40|878.6|878.4|878.5|878.3|878.7|878.4|878.5|878.3|0
1611672170000|2021-01-26 14:42:50|878.6|878.4|878.7|878.4|878.9|878.6|878.6|878.3|1260
1611672180000|2021-01-26 14:43:00|878.8|878.5|878.7|878.3|879.1|878.8|878.5|878.2|3106
1611672190000|2021-01-26 14:43:10|878.6|878|878.1|877.8|878.6|878|878|877.7|6689
1611672200000|2021-01-26 14:43:20|878.2|877.9|878.7|878.4|878.8|878.5|878.2|877.8|2930
1611672210000|2021-01-26 14:43:30|878.6|878.3|878.7|878.5|878.8|878.5|878.5|878.2|1311
1611672220000|2021-01-26 14:43:40|878.6|878.3|878|877.7|878.6|878.3|877.8|877.6|6266
1611672230000|2021-01-26 14:43:50|878.1|877.8|878.3|877.9|878.3|878|878|877.7|3384
1611672240000|2021-01-26 14:44:00|878.2||878.1||878.2||878.1||0
1611672250000|2021-01-26 14:44:10|878|877.8|877.8|877.4|878|877.8|877.7|877.3|2437
1611672270000|2021-01-26 14:44:30|877.9|877.5|878|877.6|878.1|878|877.8|877.5|2135
1611672280000|2021-01-26 14:44:40|878.1|877.7|878.2|877.9|878.2|877.9|878.1|877.7|764
1611672290000|2021-01-26 14:44:50|878.1|877.8|878.3|878|878.3|878|878|877.7|1875
1611672300000|2021-01-26 14:45:00|878.4|878.1|878.1|877.8|878.4|878.2|878|877.7|1582
1611672310000|2021-01-26 14:45:10|878|877.7|878.2|877.8|878.2|877.8|878|877.7|0
1611672320000|2021-01-26 14:45:20|878.1|877.7|878.2|878|878.2|878|878|877.7|859
1611672330000|2021-01-26 14:45:30|878.1|877.8|878.4|878.2|878.4|878.2|878.1|877.8|5326
1611672340000|2021-01-26 14:45:40|878.5|878.1|878.5|878.2|878.7|878.5|878.2|878|12345
1611672350000|2021-01-26 14:45:50|878.4|878.1|878.4|878.1|878.6|878.3|878.1|878|2303
1611672360000|2021-01-26 14:46:00|878.5|878.2|878.6|878.3|878.7|878.3|878.5|878.2|241
1611672370000|2021-01-26 14:46:10|878.7|878.4|878.7|878.4|878.8|878.4|878.6|878.3|0
1611672380000|2021-01-26 14:46:20|878.6|878.3|878.8|878.4|878.8|878.4|878.6|878.3|0
1611672390000|2021-01-26 14:46:30|878.9|878.5|879.1|878.8|879.1|878.8|878.9|878.5|1526
1611672400000|2021-01-26 14:46:40||878.6||878.6||878.6||878.6|0
1611672410000|2021-01-26 14:46:50|879|878.7|879|878.6|879|878.7|878.8|878.5|0
1611672420000|2021-01-26 14:47:00|879.1|878.7|878.9|878.6|879.2|878.8|878.9|878.5|1696
1611672430000|2021-01-26 14:47:10|878.8|878.7|878.8|878.6|878.8|878.7|878.8|878.6|2000
1611672440000|2021-01-26 14:47:20|878.9|878.7|879.3|879.1|879.4|879.1|878.9|878.7|1982
1611672450000|2021-01-26 14:47:30|879.2|879|878.9|878.6|879.3|879.2|878.8|878.5|4528
1611672460000|2021-01-26 14:47:40|878.8|878.5|879.1|878.9|879.2|879|878.8|878.4|1381
1611672470000|2021-01-26 14:47:50|879.2||879.1||879.2||879||125
1611672480000|2021-01-26 14:48:00|879|878.8|879.1|878.8|879.2|878.9|878.9|878.7|1331
1611672490000|2021-01-26 14:48:10|879|878.6|878.3|878.2|879|878.6|878.3|878|4077
1611672500000|2021-01-26 14:48:20|878.4|878.3|878.7|878.6|878.9|878.7|878.4|878.3|1048
1611672510000|2021-01-26 14:48:30|878.6|878.4|878.4|878.3|878.6|878.4|878.4|878.3|1239
1611672520000|2021-01-26 14:48:40|878.3|878.2|878.4|878.2|878.4|878.2|878.2|878.1|1348
1611672530000|2021-01-26 14:48:50|878.6|878.3|878.7|878.6|878.7|878.6|878.6|878.3|276
1611672540000|2021-01-26 14:49:00|878.9||878.8||878.9||878.7||0
1611672550000|2021-01-26 14:49:10|878.7|878.4|878.9|878.5|878.9|878.5|878.5|878.3|2102
1611672560000|2021-01-26 14:49:20|879|878.6|879|878.7|879.1|878.9|879|878.6|0
1611672570000|2021-01-26 14:49:30|878.9|878.5|878.7|878.5|878.9|878.5|878.6|878.3|1193
1611672580000|2021-01-26 14:49:40|878.6|878.4|878.5|878.4|878.9|878.5|878.5|878.4|1884
1611672590000|2021-01-26 14:49:50|878.4|878.3|878.2|878|878.5|878.3|878.2|878|2634
1611672600000|2021-01-26 14:50:00|878.1|877.9|877.6|877.3|878.2|877.9|877.5|877.2|13518
1611672610000|2021-01-26 14:50:10|877.4|877.4|877.3|876.9|877.5|877.5|877.1|876.6|5601
1611672620000|2021-01-26 14:50:20|877.2|877|876.9|876.6|877.4|877.1|876.9|876.6|1614
1611672630000|2021-01-26 14:50:30|877|876.7|876.9|876.7|877.2|876.9|876.9|876.7|0
1611672640000|2021-01-26 14:50:40|877|876.6|876.9|876.6|877|876.6|876.7|876.5|2182
1611672650000|2021-01-26 14:50:50|877|876.5|877.1|876.9|877.1|876.9|877|876.5|182
1611672660000|2021-01-26 14:51:00|877|877|877.2|877|877.3|877.1|877|876.9|4351
1611672670000|2021-01-26 14:51:10|877.1|876.8|876.6|876.3|877.1|876.9|876.6|876.2|2430
1611672680000|2021-01-26 14:51:20|876.5|876.2|876.6|876.3|876.6|876.3|876.3|876|4291
1611672690000|2021-01-26 14:51:30|876.7|876.4|877|876.8|877.1|876.8|876.6|876.4|0
1611672700000|2021-01-26 14:51:40|876.9|876.9|877.2|876.9|877.2|876.9|876.9|876.8|1410
1611672710000|2021-01-26 14:51:50|877.1|876.8|876.9|876.6|877.1|876.8|876.8|876.5|4530
1611672720000|2021-01-26 14:52:00|877|876.7|877.2|877|877.3|877|877|876.7|6457
1611672730000|2021-01-26 14:52:10|877.1|876.9|876.9|876.5|877.2|876.9|876.8|876.4|1454
1611672740000|2021-01-26 14:52:20|876.8|876.3|876.6|876.1|876.8|876.3|876.4|876.1|1459
1611672750000|2021-01-26 14:52:30|876.5|876.2|876.5|876.3|876.6|876.3|876.5|876.2|171
1611672760000|2021-01-26 14:52:40|876.4|876.1|876.4|876.1|876.4|876.1|876.3|876|0
1611672770000|2021-01-26 14:52:50|876.3|876|875.7|875.4|876.5|876.1|875.3|875.1|20924
1611672780000|2021-01-26 14:53:00|875.6|875.3|875.8|875.5|875.8|875.5|875.6|875.3|0
1611672790000|2021-01-26 14:53:10|875.9|875.6|876.1|875.9|876.1|875.9|875.9|875.6|1479
1611672800000|2021-01-26 14:53:20|876|875.7|875.5|875.3|876.1|875.9|875.5|875.3|3119
1611672810000|2021-01-26 14:53:30|875.4|875.1|875.4|875|875.5|875.1|875.3|875|30
1611672820000|2021-01-26 14:53:40|875.3|875.1|875.3|875|875.4|875.1|875.3|875|100
1611672830000|2021-01-26 14:53:50|875.4|875.1|875.6|875.1|875.6|875.2|875.4|875|260
1611672840000|2021-01-26 14:54:00|875.7|875.2|876|875.7|876|875.7|875.7|875.2|4046
1611672850000|2021-01-26 14:54:10|876.2|875.8|876.3|876.1|876.4|876.1|876.2|875.8|606
1611672860000|2021-01-26 14:54:20|876.2|876|876|875.8|876.2|876|876|875.7|2462
1611672870000|2021-01-26 14:54:30|876.1|875.9|876|875.9|876.1|875.9|876|875.8|0
1611672880000|2021-01-26 14:54:40|876.1|876|876.3|875.9|876.3|876|876|875.8|1630
1611672890000|2021-01-26 14:54:50|876.2|875.8|875.4|875.1|876.2|875.8|875.3|875.1|2822
1611672900000|2021-01-26 14:55:00|875.6|875.2|875.3|875.1|875.7|875.4|875.3|875|7105
1611672910000|2021-01-26 14:55:10|875.4|875.2|876.2|875.9|876.5|876.1|875.4|875.2|3320
1611672920000|2021-01-26 14:55:20|876.1|875.7|876.2|875.7|876.2|875.8|875.8|875.5|5279
1611672930000|2021-01-26 14:55:30|876.3|875.8|876.5|875.9|876.5|875.9|876.3|875.8|0
1611672940000|2021-01-26 14:55:40|876.4|876|876.1|875.9|876.4|876.1|876|875.9|4170
1611672950000|2021-01-26 14:55:50|876|875.7|875.4|875.1|876|875.7|875.2|875|12415
1611672960000|2021-01-26 14:56:00|875.5|875.2|875.8|875.4|875.8|875.4|875.5|875.2|1541
1611672970000|2021-01-26 14:56:10|875.7|875.5|875.8|875.6|875.8|875.6|875.7|875.5|600
1611672980000|2021-01-26 14:56:20|875.7|875.7|876.1|875.7|876.1|875.7|875.7|875.7|0
1611672990000|2021-01-26 14:56:30|876.2|875.8|876.3|876|876.3|876|876.1|875.8|320
1611673000000|2021-01-26 14:56:40|876.4|876.1|876.3|876|876.4|876.1|876.3|875.9|0
1611673020000|2021-01-26 14:57:00||876.1||876.2||876.2||876.1|0
1611673030000|2021-01-26 14:57:10|876.2|876.1|875.9|875.7|876.2|876.1|875.9|875.7|1710
1611673040000|2021-01-26 14:57:20|875.8|875.5|876.5|876.2|876.5|876.2|875.7|875.5|457
1611673050000|2021-01-26 14:57:30|876.6|876.3|876.8|876.4|876.9|876.5|876.5|876.3|6346
1611673060000|2021-01-26 14:57:40||876.3||876.5||876.5||876.3|0
1611673070000|2021-01-26 14:57:50|876.7|876.3|876.9|876.5|876.9|876.5|876.6|876.3|602
1611673080000|2021-01-26 14:58:00|876.8|876.4|876.8|876.5|876.9|876.6|876.7|876.4|225
1611673100000|2021-01-26 14:58:20|876.9|876.6|876.9|876.6|877|876.6|876.9|876.6|0
1611673110000|2021-01-26 14:58:30|877|876.7|877.2|876.9|877.3|876.9|877|876.7|59
1611673120000|2021-01-26 14:58:40|877.1|876.8|877|876.8|877.1|876.8|877|876.8|0
1611673130000|2021-01-26 14:58:50|876.9|876.7|876.8|876.6|876.9|876.7|876.8|876.6|1505
1611673140000|2021-01-26 14:59:00|876.9|876.7|877|876.5|877|876.7|876.9|876.5|600
1611673150000|2021-01-26 14:59:10||876.6||876.6||876.6||876.6|0
1611673160000|2021-01-26 14:59:20|877.1||877.1||877.1||877.1||0
1611673170000|2021-01-26 14:59:30|877.2|876.7|877|876.7|877.2|877|877|876.7|1766
1611673180000|2021-01-26 14:59:40|877.1|876.8|877|876.7|877.1|876.9|876.9|876.7|1250
1611673200000|2021-01-26 15:00:00|876.9|876.5|877|876.6|877|876.6|876.8|876.5|963
1611673210000|2021-01-26 15:00:10|876.9|876.5|877.3|876.8|877.4|876.8|876.8|876.5|228
1611673220000|2021-01-26 15:00:20||876.7||876.8||876.8||876.7|0
1611673230000|2021-01-26 15:00:30|877.2|876.7|877.1|876.7|877.2|876.8|877.1|876.7|0
1611673240000|2021-01-26 15:00:40|877|876.6|876.4|876.2|877|876.6|876.4|876.1|3707
1611673250000|2021-01-26 15:00:50|876.3|876|876.2|875.8|876.3|876|876.2|875.8|1135
1611673260000|2021-01-26 15:01:00|876.1|875.6|876.4|876.2|876.5|876.3|876|875.6|1167
1611673270000|2021-01-26 15:01:10|876.5|876.3|876.5|876.1|876.5|876.3|876.4|876.1|1000
1611673290000|2021-01-26 15:01:30|876.4|876.3|876.4|876.1|876.4|876.3|876.3|876.1|802
1611673300000|2021-01-26 15:01:40|876.3|876|875.9|875.6|876.3|876|875.5|875.1|16335
1611673310000|2021-01-26 15:01:50|875.8|875.5|875.8|875.4|875.8|875.5|875.8|875.4|0
1611673320000|2021-01-26 15:02:00|875.7|875.3|876.9|876.5|876.9|876.5|875.6|875.2|6323
1611673330000|2021-01-26 15:02:10|877|876.6|877|876.7|877.1|876.7|876.9|876.6|1655
1611673340000|2021-01-26 15:02:20|877.2|876.8|877.2|876.9|877.3|877|877|876.8|2981
1611673350000|2021-01-26 15:02:30|877.3|876.8|877.3|877.1|877.4|877.1|877.3|876.6|0
1611673360000|2021-01-26 15:02:40|877.4|877.2|877.8|877.4|877.8|877.6|877.4|877.2|2002
1611673370000|2021-01-26 15:02:50|877.9|877.3|877.8|877.4|877.9|877.4|877.8|877.3|0
1611673380000|2021-01-26 15:03:00|877.9|877.5|877.6|877.5|878|877.8|877.6|877.4|2922
1611673390000|2021-01-26 15:03:10|877.5|877.4|877.5|877.2|877.7|877.4|877.4|877|2594
1611673400000|2021-01-26 15:03:20|877.6|877.3|877.6|877.3|877.6|877.3|877.5|877.2|762
1611673410000|2021-01-26 15:03:30|877.7|877.4|877.9|877.6|878|877.8|877.7|877.3|1215
1611673420000|2021-01-26 15:03:40|877.8|877.5|877.6|877.3|877.8|877.5|877.5|877.1|0
1611673430000|2021-01-26 15:03:50|877.7|877.4|877.6|877.3|877.8|877.4|877.6|877.3|0
1611673440000|2021-01-26 15:04:00|877.7|877.4|877.4|877.1|877.9|877.6|877.3|877|17523
1611673450000|2021-01-26 15:04:10|877.3|877.2|877.5|877.1|877.5|877.2|877.3|877.1|600
1611673460000|2021-01-26 15:04:20|877.4|877.2|877.7|877.3|877.7|877.3|877.2|877.1|2086
1611673470000|2021-01-26 15:04:30|877.6||877.7||877.8||877.6||0
1611673480000|2021-01-26 15:04:40|877.6|877.2|877.2|877|877.6|877.2|877.1|877|3471
1611673490000|2021-01-26 15:04:50|877.3|876.9|877|876.5|877.3|876.9|876.9|876.5|3913
1611673500000|2021-01-26 15:05:00|876.9|876.6|876.6|876.2|877|876.7|876.4|876.1|6705
1611673510000|2021-01-26 15:05:10|876.5|876.3|876.9|876.6|877|876.8|876.4|876.3|1100
1611673520000|2021-01-26 15:05:20|876.8|876.5|876.7|876.4|876.8|876.5|876.6|876.4|906
1611673530000|2021-01-26 15:05:30|876.6|876.5|876.7|876.5|876.8|876.6|876.6|876.5|400
1611673540000|2021-01-26 15:05:40|876.6|876.4|876.6|876.1|876.7|876.4|876.4|876|1493
1611673550000|2021-01-26 15:05:50|876.5|876.2|876.8|876.5|876.8|876.7|876.5|876.2|1
1611673560000|2021-01-26 15:06:00|877|876.6|877.1|876.9|877.2|876.9|876.9|876.6|667
1611673570000|2021-01-26 15:06:10|877.2|877|877.2|877|877.2|877|877.1|876.9|134
1611673580000|2021-01-26 15:06:20|877.1|876.9|877.5|877.3|877.7|877.3|877|876.7|3484
1611673590000|2021-01-26 15:06:30|877.6|877.4|877.6|877.4|877.7|877.4|877.5|877.4|1200
1611673600000|2021-01-26 15:06:40|877.7|877.5|878.3|878|878.4|878|877.6|877.4|12477
1611673610000|2021-01-26 15:06:50|878.4|878.1|878.5|878.1|878.6|878.1|878.4|878.1|0
1611673620000|2021-01-26 15:07:00|878.4|878|878.7|878.2|878.7|878.2|877.9|877.8|2180
1611673630000|2021-01-26 15:07:10|878.8|878.3|879.1|878.7|879.3|879|878.8|878.3|5224
1611673640000|2021-01-26 15:07:20|879.2|878.8|879.8|879.5|879.9|879.5|879.2|878.7|3755
1611673650000|2021-01-26 15:07:30|879.9|879.6|879.9|879.6|880|879.9|879.7|879.5|7414
1611673660000|2021-01-26 15:07:40|879.8|879.7|879.9|879.5|880|879.8|879.6|879.3|3444
1611673670000|2021-01-26 15:07:50|879.8|879.4|879.7|879.5|879.8|879.5|879.7|879.4|0
1611673680000|2021-01-26 15:08:00|879.8|879.4|879.1|878.8|879.9|879.5|879.1|878.7|925
1611673690000|2021-01-26 15:08:10|879.2|878.9|879.4|879.1|879.5|879.4|879.1|878.9|15620
1611673700000|2021-01-26 15:08:20|879.3|878.9|879.2|878.9|879.3|878.9|879.2|878.9|0
1611673710000|2021-01-26 15:08:30|879.3|879|879.4|879.2|879.4|879.3|879.2|879|4158
1611673720000|2021-01-26 15:08:40|879.3||879.5||879.5||879.3||0
1611673730000|2021-01-26 15:08:50|879.7|879.3|879.7|879.5|879.7|879.5|879.7|879.2|1012
1611673740000|2021-01-26 15:09:00|879.6|879.4|879.6|879.4|879.6|879.5|879.4|879.1|7410
1611673760000|2021-01-26 15:09:20|879.8|879.5|879.2|878.9|879.9|879.7|879.2|878.8|6291
1611673770000|2021-01-26 15:09:30|879.1||879.1||879.2||879.1||100
1611673780000|2021-01-26 15:09:40|879|878.8|879|878.6|879|878.8|879|878.6|0
1611673790000|2021-01-26 15:09:50|879.1|878.7|879.1|878.8|879.4|879.1|879|878.7|5982
1611673800000|2021-01-26 15:10:00|879|878.9|879.4|878.9|879.6|879.3|879|878.8|1950
1611673810000|2021-01-26 15:10:10|879.3|878.8|879.2|878.8|879.3|878.8|879|878.7|0
1611673820000|2021-01-26 15:10:20|879.3|878.9|879|878.6|879.3|879|879|878.5|1548
1611673830000|2021-01-26 15:10:30|879.2|878.7|878.7|878.4|879.2|879|878.7|878.3|14735
1611673840000|2021-01-26 15:10:40|878.6|878.3|878.2|877.8|878.7|878.3|878.1|877.7|2956
1611673850000|2021-01-26 15:10:50|878.1|878|877.7|877.4|878.1|878|877.7|877.3|1319
1611673860000|2021-01-26 15:11:00|877.8|877.5|877.8|877.5|877.8|877.5|877.6|877.4|363
1611673870000|2021-01-26 15:11:10|||||||||10
1611673880000|2021-01-26 15:11:20|877.7|877.4|877.2|876.9|877.7|877.4|877.2|876.9|500
1611673890000|2021-01-26 15:11:30|877.1|876.8|876.5|876.3|877.1|876.8|876.4|876.2|3352
1611673900000|2021-01-26 15:11:40|876.4|876.2|875.8|875.5|876.4|876.2|875.7|875.5|8421
1611673910000|2021-01-26 15:11:50|875.7|875.4|875.2|875|875.7|875.5|875.2|875|5092
1611673920000|2021-01-26 15:12:00|875.1|874.9|875.3|874.9|875.5|875.2|874.9|874.6|8517
1611673930000|2021-01-26 15:12:10|875.4|875|875.1|874.9|875.4|875.2|874.9|874.6|5289
1611673940000|2021-01-26 15:12:20|875|874.8|875.1|874.9|875.1|874.9|875|874.8|600
1611673950000|2021-01-26 15:12:30|875.2|875|875.9|875.4|876|875.4|875.2|875|8610
1611673970000|2021-01-26 15:12:50|875.8|875.3|875.5|875.3|875.8|875.3|875.5|875.3|1752
1611673980000|2021-01-26 15:13:00|875.4|875.1|875.9|875.6|875.9|875.6|875.3|875|1974
1611673990000|2021-01-26 15:13:10|876|875.7|876.4|876.3|876.4|876.3|876|875.7|2345
1611674000000|2021-01-26 15:13:20|876.3|876.2|876.2|875.8|876.4|876.3|876.1|875.8|2407
1611674010000|2021-01-26 15:13:30|876.1|875.9|876.1|875.6|876.2|876|875.9|875.6|1
1611674020000|2021-01-26 15:13:40|876|875.5|875.6|875.2|876.1|875.5|875.6|875.2|655
1611674030000|2021-01-26 15:13:50|875.5|875|875.3|875|875.5|875|875.3|875|0
1611674040000|2021-01-26 15:14:00|875.2|874.9|874.9|874.6|875.2|874.9|874.9|874.5|600
1611674050000|2021-01-26 15:14:10|875|874.5|874.7|874.4|875|874.5|874.6|874.3|1275
1611674060000|2021-01-26 15:14:20|874.6|874.1|875|874.8|875.1|874.8|874.2|874|27794
1611674070000|2021-01-26 15:14:30|875.2|874.7|875.2|874.8|875.3|875|875|874.7|1454
1611674080000|2021-01-26 15:14:40|875.3|874.9|875.6|875.3|875.9|875.6|875.3|874.9|1866
1611674090000|2021-01-26 15:14:50|875.7|875.4|875.7|875.5|876|875.7|875.6|875.4|2605
1611674100000|2021-01-26 15:15:00|875.6|875.4|875.2|874.8|875.6|875.4|875.2|874.8|736
1611674110000|2021-01-26 15:15:10|875.3|874.9|875.5|875|875.7|875.4|875.2|874.9|3249
1611674120000|2021-01-26 15:15:20|875.4|875.2|875.1|874.9|875.7|875.3|875.1|874.9|19900
1611674130000|2021-01-26 15:15:30|875.2|875|875.2|874.8|875.4|875.1|874.9|874.5|2661
1611674140000|2021-01-26 15:15:40|875.1|874.7|875.1|874.7|875.2|874.7|875|874.7|0
1611674150000|2021-01-26 15:15:50|875.2|874.8|875.2|874.9|875.5|874.9|875.1|874.8|652
1611674160000|2021-01-26 15:16:00|875.1|874.8|875.5|875|875.5|875|875|874.8|600
1611674170000|2021-01-26 15:16:10|875.4|875.1|875.9|875.4|875.9|875.6|875.4|875.1|942
1611674180000|2021-01-26 15:16:20|875.8||875.7||875.9||875.6||0
1611674190000|2021-01-26 15:16:30|875.6|875.3|875.3|875.1|875.8|875.4|875.3|875.1|3164
1611674200000|2021-01-26 15:16:40|875.4|875.2|875.5|875.2|875.5|875.3|875.4|875.1|1022
1611674210000|2021-01-26 15:16:50|875.6|875.3|876|875.6|876|875.6|875.6|875.3|583
1611674220000|2021-01-26 15:17:00|876.1|875.7|876.3|876.1|876.6|876.2|876.1|875.7|2521
1611674230000|2021-01-26 15:17:10|876.4|876.2|876.6|876.2|876.7|876.2|876.3|876.1|921
1611674240000|2021-01-26 15:17:20|876.5|876.1|876.6|876.3|876.7|876.3|876.4|876.1|3332
1611674250000|2021-01-26 15:17:30|876.7|876.4|876.9|876.7|877|876.7|876.7|876.4|2968
1611674260000|2021-01-26 15:17:40|877|876.6|877.2|876.9|877.3|876.9|876.8|876.6|2549
1611674270000|2021-01-26 15:17:50|877.3|877|877.7|877.4|877.8|877.4|877.3|877|2821
1611674280000|2021-01-26 15:18:00|877.6|877.3|877.3|876.9|877.6|877.3|876.9|876.8|3932
1611674290000|2021-01-26 15:18:10|877.4|876.8|877.5|877.2|877.5|877.2|877.4|876.8|1000
1611674300000|2021-01-26 15:18:20|877.4|877.1|877.3|877|877.6|877.3|877.1|877|711
1611674310000|2021-01-26 15:18:30|877.2|876.9|877.1|876.8|877.2|876.9|877.1|876.7|1330
1611674320000|2021-01-26 15:18:40|877|876.9|877.2|876.9|877.3|877.1|876.7|876.5|3549
1611674330000|2021-01-26 15:18:50|877.3|877|877.3|876.9|877.4|877|877.1|876.9|0
1611674340000|2021-01-26 15:19:00|877.2|876.8|876.7|876.2|877.2|876.8|876.7|876.2|960
1611674350000|2021-01-26 15:19:10|876.6|876.1|876.5|876|876.6|876.2|876.2|875.9|1235
1611674360000|2021-01-26 15:19:20|876.6|876.1|876.9|876.5|877|876.6|876.5|876.1|897
1611674370000|2021-01-26 15:19:30|876.8|876.4|876.6|876.4|877|876.6|876.6|876.3|1078
1611674380000|2021-01-26 15:19:40|876.7|876.5|876.9|876.6|877|876.6|876.7|876.5|194
1611674390000|2021-01-26 15:19:50|877|876.5|877|876.6|877|876.6|876.9|876.5|0
1611674400000|2021-01-26 15:20:00|876.9|876.5|876.6|876.3|877|876.6|876.4|876.2|3498
1611674410000|2021-01-26 15:20:10|876.5|876.2|876.3|876|876.6|876.2|876|875.9|4511
1611674420000|2021-01-26 15:20:20|876.4|876.1|876.5|876.2|876.7|876.2|876.4|876.1|1000
1611674430000|2021-01-26 15:20:30|876.4|876.1|876.7|876.2|876.7|876.2|876|875.7|3581
1611674440000|2021-01-26 15:20:40|876.6||876.7||876.7||876.6||0
1611674450000|2021-01-26 15:20:50|876.8|876.3|877.4|877.1|877.5|877.1|876.8|876.3|1471
1611674460000|2021-01-26 15:21:00|877.6|877.2|878.3|878|878.4|878|877.6|877.2|7111
1611674470000|2021-01-26 15:21:10|878.5|877.9|878.1|877.8|878.5|878|878|877.7|2052
1611674480000|2021-01-26 15:21:20|878|877.7|878.1|877.8|878.1|877.9|877.9|877.7|2492
1611674490000|2021-01-26 15:21:30|878|877.6|878.3|877.9|878.4|878.1|877.8|877.6|5454
1611674500000|2021-01-26 15:21:40|878.2|877.8|878.3|877.9|878.3|877.9|877.9|877.6|0
1611674510000|2021-01-26 15:21:50|878.4|877.8|878|877.8|878.4|877.8|877.9|877.8|1181
1611674520000|2021-01-26 15:22:00|877.9|877.7|878.3|877.8|878.4|877.8|877.8|877.5|1862
1611674530000|2021-01-26 15:22:10|878.4|877.9|878.8|878.5|878.9|878.5|878.4|877.9|4492
1611674540000|2021-01-26 15:22:20|878.7|878.4|878.4|878.1|878.7|878.4|878.4|878.1|326
1611674550000|2021-01-26 15:22:30|878.3|878|878.3|878.1|878.4|878.1|878.2|877.9|0
1611674560000|2021-01-26 15:22:40|878.5|878.2|878.7|878.4|878.9|878.5|878.5|878.2|3011
1611674570000|2021-01-26 15:22:50|878.6|878.3|878.6|878.1|878.6|878.4|878.3|878|340
1611674580000|2021-01-26 15:23:00||878||878.2||878.2||878|0
1611674590000|2021-01-26 15:23:10|878.5|878.3|878.8|878.3|878.9|878.3|878.4|878.3|900
1611674600000|2021-01-26 15:23:20|878.9|878.4|878.8|878.5|879|878.5|878.8|878.4|0
1611674610000|2021-01-26 15:23:30|878.9|878.4|878.6|878.2|878.9|878.5|878.3|877.9|2546
1611674620000|2021-01-26 15:23:40|878.7|878.3|878.8|878.4|878.8|878.4|878.6|878.2|0
1611674630000|2021-01-26 15:23:50|878.9|878.5|878.8|878.4|878.9|878.6|878.6|878.3|0
1611674640000|2021-01-26 15:24:00|878.7|878.3|878.2|877.9|878.7|878.3|878|877.7|2176
1611674650000|2021-01-26 15:24:10|878.3|878|878.4|877.9|878.4|878|878.2|877.8|0
1611674660000|2021-01-26 15:24:20|878.3|877.8|877.9|877.4|878.3|877.9|877.8|877.4|1713
1611674670000|2021-01-26 15:24:30|877.8|877.5|878|877.8|878|877.8|877.8|877.5|655
1611674680000|2021-01-26 15:24:40|878.2|877.9|878|877.7|878.2|877.9|878|877.7|708
1611674690000|2021-01-26 15:24:50|877.6|877.6|877.8|877.4|878|877.7|877.6|877.4|2131
1611674700000|2021-01-26 15:25:00|877.7|877.3|877.9|877.5|877.9|877.5|877.4|877.2|500
1611674710000|2021-01-26 15:25:10|877.8|877.6|878.2|877.8|878.2|877.9|877.8|877.6|2082
1611674720000|2021-01-26 15:25:20||877.9||877.9||877.9||877.8|0
1611674730000|2021-01-26 15:25:30|878.3|878|878.4|877.9|878.4|878.1|878.2|877.9|1910
1611674740000|2021-01-26 15:25:40|878.3|877.8|878.2|877.9|878.3|877.9|878|877.6|1375
1611674750000|2021-01-26 15:25:50|878.3|877.8|878.2|877.9|878.3|877.9|878|877.7|1
1611674760000|2021-01-26 15:26:00||877.8||877.7||877.8||877.7|0
1611674770000|2021-01-26 15:26:10|878.3|877.8|878.6|878.3|878.7|878.4|878.1|877.8|1881
1611674780000|2021-01-26 15:26:20|878.7|878.4|878.8|878.4|878.9|878.4|878.6|878.3|380
1611674790000|2021-01-26 15:26:30|878.7|878.3|878.2|878.1|878.7|878.3|878.2|878.1|41
1611674800000|2021-01-26 15:26:40|878.4|878|878.1|877.8|878.4|878|877.8|877.5|11314
1611674810000|2021-01-26 15:26:50|878|877.7|878.1|877.7|878.2|877.8|877.8|877.6|700
1611674820000|2021-01-26 15:27:00|877.9|877.6|878.2|877.9|878.2|877.9|877.7|877.4|1400
1611674830000|2021-01-26 15:27:10|878.1|878|878.2|877.9|878.4|878.1|877.9|877.8|2001
1611674840000|2021-01-26 15:27:20|878.1|877.8|878|877.8|878.2|877.9|877.9|877.8|1400
1611674850000|2021-01-26 15:27:30|877.9|877.9|878.1|877.8|878.3|878|877.9|877.7|6300
1611674860000|2021-01-26 15:27:40|878.3|877.9|878.1|877.9|878.4|878.1|878.1|877.9|700
1611674870000|2021-01-26 15:27:50|878.2|878|878.9|878.6|879|878.7|878.2|878|4043
1611674880000|2021-01-26 15:28:00|878.8|878.7|879|878.7|879.1|878.7|878.8|878.7|0
1611674890000|2021-01-26 15:28:10|879.1|878.8|879.1|878.9|879.3|879|879.1|878.8|491
1611674900000|2021-01-26 15:28:20|878.9|878.8|879.1|878.9|879.4|879.1|878.9|878.8|2254
1611674910000|2021-01-26 15:28:30|879|878.8|879.4|879.2|879.4|879.2|879|878.7|1577
1611674920000|2021-01-26 15:28:40|879.5|879.3|879.6|879.2|879.7|879.4|879.4|879.2|2681
1611674930000|2021-01-26 15:28:50|879.8|879.3|879.6|879.4|879.9|879.6|879.6|879.2|1779
1611674940000|2021-01-26 15:29:00|879.5|879.3|880|879.6|880.2|880|879.4|879|15111
1611674950000|2021-01-26 15:29:10|880.1|879.9|880.3|880|880.4|880|880|879.6|761
1611674960000|2021-01-26 15:29:20||879.9||879.8||880||879.8|0
1611674970000|2021-01-26 15:29:30|880.2|879.9|880.1|879.8|880.2|880|880.1|879.7|1000
1611674980000|2021-01-26 15:29:40|880|879.7|879.6|879.4|880|879.7|879.2|878.9|7738
1611674990000|2021-01-26 15:29:50|879.7|879.5|879.7|879.4|879.8|879.5|879.5|879.3|202
1611675000000|2021-01-26 15:30:00|879.8|879.5|880.1|879.8|880.2|880|879.8|879.5|29288
1611675010000|2021-01-26 15:30:10|880.4|879.9|880.3|879.9|880.4|880|880|879.9|4637
1611675020000|2021-01-26 15:30:20|880.4|880|880.4|880|880.5|880.2|880.3|880|435
1611675030000|2021-01-26 15:30:30|880.3|879.9|880.4|879.9|880.5|880|879.9|879.8|4706
1611675040000|2021-01-26 15:30:40|880.3|880|880.6|880.4|880.6|880.4|880.2|880|2566
1611675050000|2021-01-26 15:30:50|880.5|880.3|880.5|880.3|880.6|880.3|880.4|880.1|1623
1611675060000|2021-01-26 15:31:00|880.6|880.4|880.3|880|880.6|880.4|880.3|880|520
1611675070000|2021-01-26 15:31:10|880.4|880.1|880.3|880.1|880.4|880.2|880.2|880.1|600
1611675080000|2021-01-26 15:31:20|880.4|880.2|880.7|880.5|880.7|880.5|880.4|880.2|788
1611675090000|2021-01-26 15:31:30|880.6|880.3|880.4|879.9|880.7|880.4|880.4|879.8|1869
1611675100000|2021-01-26 15:31:40||880||880||880||880|0
1611675110000|2021-01-26 15:31:50|880.3|879.6|880.4|880.1|880.4|880.1|879.6|879.5|10056
1611675120000|2021-01-26 15:32:00|880.1|880|880.2|879.7|880.2|880.1|879.8|879.5|3101
1611675130000|2021-01-26 15:32:10|880.3|879.9|879.9|879.6|880.4|880.2|879.8|879.6|1683
1611675140000|2021-01-26 15:32:20|879.8|879.5|880|879.6|880.1|879.7|879.8|879.5|0
1611675150000|2021-01-26 15:32:30|879.9|879.5|880|879.6|880|879.6|879.6|879.2|3589
1611675160000|2021-01-26 15:32:40|879.9|879.7|879.9|879.6|880|879.7|879.8|879.4|1045
1611675170000|2021-01-26 15:32:50|879.8|879.4|879.7|879.5|879.9|879.6|879.6|879.3|4155
1611675180000|2021-01-26 15:33:00|879.8|879.6|880.3|879.8|880.3|879.8|879.7|879.5|4190
1611675190000|2021-01-26 15:33:10|880.2|879.9|879.9|879.6|880.2|880|879.9|879.6|2855
1611675200000|2021-01-26 15:33:20|879.8|879.5|880.3|880|880.3|880.1|879.8|879.4|945
1611675210000|2021-01-26 15:33:30|880.4|880.1|880.7|880.3|880.7|880.3|880|879.9|4322
1611675230000|2021-01-26 15:33:50|880.6|880.1|880.4|880.1|880.6|880.1|880.4|880.1|0
1611675240000|2021-01-26 15:34:00|880.5|880.2|880.4|880.1|880.6|880.5|880.4|880.1|1402
1611675250000|2021-01-26 15:34:10|880.5|880|880.6|880.5|880.7|880.5|880.4|880|600
1611675260000|2021-01-26 15:34:20|880.5|880.4|880.5|880.2|880.6|880.4|880.5|880.2|317
1611675270000|2021-01-26 15:34:30|880.4|880.1|880.3|880|880.4|880.1|880.2|880|448
1611675280000|2021-01-26 15:34:40|880.4|880.1|880.5|880.1|880.6|880.3|880.4|880|0
1611675290000|2021-01-26 15:34:50||880.2||880.1||880.2||880.1|150
1611675300000|2021-01-26 15:35:00|880.6|880.2|880.6|880.4|880.6|880.4|880.6|880.2|1080
1611675310000|2021-01-26 15:35:10|880.7|880.5|881.2|880.9|881.3|880.9|880.7|880.4|29752
1611675320000|2021-01-26 15:35:20|881.1|880.8|880.8|880.5|881.1|880.8|880.7|880.3|4042
1611675330000|2021-01-26 15:35:30|881|880.6|881|880.7|881|880.7|880.8|880.4|835
1611675340000|2021-01-26 15:35:40||880.8||880.8||880.8||880.8|0
1611675350000|2021-01-26 15:35:50|881.2|880.9|881.2|881|881.2|881|881.2|880.8|200
1611675360000|2021-01-26 15:36:00|881.3|880.9|880.9|880.5|881.3|880.9|880.7|880.5|929
1611675370000|2021-01-26 15:36:10|881|880.6|881.1|880.6|881.1|880.7|880.8|880.5|1083
1611675380000|2021-01-26 15:36:20|881|880.7|881.1|880.8|881.2|880.9|881|880.7|0
1611675390000|2021-01-26 15:36:30|881.2|880.9|881.3|880.8|881.4|881|881.2|880.8|0
1611675410000|2021-01-26 15:36:50||880.9||880.9||880.9||880.9|0
1611675420000|2021-01-26 15:37:00|881.4|880.8|881.3|881|881.4|881.1|881|880.7|6726
1611675430000|2021-01-26 15:37:10|881.4|881.1|881.4|881.2|881.4|881.2|881.3|881.1|937
1611675440000|2021-01-26 15:37:20|881.5|881.3|881.8|881.4|881.9|881.5|881.5|881.3|4786
1611675450000|2021-01-26 15:37:30|881.7|881.5|881.6|881.3|881.7|881.5|881.4|881.2|513
1611675460000|2021-01-26 15:37:40|881.7||881.8||881.9||881.7||0
1611675470000|2021-01-26 15:37:50|881.7||881.6||881.7||881.4||5671
1611675480000|2021-01-26 15:38:00|881.5|881.2|881.4|881.1|881.5|881.2|881.2|881.1|8308
1611675490000|2021-01-26 15:38:10|881.3|881|881|880.9|881.3|881|881|880.9|7339
1611675500000|2021-01-26 15:38:20|880.9|880.8|881|880.8|881|880.8|880.8|880.7|5068
1611675510000|2021-01-26 15:38:30|881.2|880.9|880.9|880.7|881.2|880.9|880.9|880.7|276
1611675520000|2021-01-26 15:38:40|880.8|880.6|881.6|881.3|881.6|881.3|880.7|880.6|9626
1611675540000|2021-01-26 15:39:00|881.5||881.5||881.5||881.5||0
1611675550000|2021-01-26 15:39:10|881.6|881.4|881.6|881.3|881.6|881.4|881.5|881.3|0
1611675560000|2021-01-26 15:39:20|881.7|881.4|881.9|881.6|882|881.7|881.7|881.4|17493
1611675570000|2021-01-26 15:39:30|882|881.7|882|881.7|882|881.8|881.9|881.7|2748
1611675580000|2021-01-26 15:39:40|881.9||881.9||881.9||881.9||0
1611675590000|2021-01-26 15:39:50|882|881.8|882|881.8|882.3|882|881.9|881.8|2135
1611675600000|2021-01-26 15:40:00|881.9|881.7|881.7|881.3|881.9|881.7|881.4|881.2|6593
1611675610000|2021-01-26 15:40:10|881.8|881.4|882|881.8|882.3|882.1|881.8|881.4|3168
1611675620000|2021-01-26 15:40:20|882.1|881.9|882|881.8|882.1|881.9|881.9|881.8|2175
1611675630000|2021-01-26 15:40:30|881.9|881.7|881.8|881.5|881.9|881.7|881.6|881.3|1242
1611675640000|2021-01-26 15:40:40|881.7|881.4|881.6|881.4|881.8|881.5|881.6|881.4|0
1611675650000|2021-01-26 15:40:50|881.7|881.5|881.8|881.5|881.8|881.5|881.5|881.5|602
1611675660000|2021-01-26 15:41:00|881.7|881.4|881.4|881.2|881.7|881.4|881.4|881.1|428
1611675670000|2021-01-26 15:41:10|881.5||881.4||881.5||881.4||0
1611675680000|2021-01-26 15:41:20|881.3|881.1|881.4|881.1|881.5|881.2|881.1|880.9|4262
1611675690000|2021-01-26 15:41:30|881.5|881.2|881.2|881|881.6|881.3|881.2|881|298
1611675700000|2021-01-26 15:41:40|881.1|880.9|881.3|881.1|881.5|881.1|881|880.9|1224
1611675710000|2021-01-26 15:41:50|881.2|881|881.2|880.9|881.3|881|881.1|880.9|3279
1611675720000|2021-01-26 15:42:00|881.3|881|881|880.8|881.3|881.1|880.9|880.8|1692
1611675730000|2021-01-26 15:42:10|881.1|880.9|881|880.8|881.3|881|880.9|880.8|7739
1611675740000|2021-01-26 15:42:20|881.1|880.9|881.2|880.8|881.2|880.9|881.1|880.8|232
1611675750000|2021-01-26 15:42:30||880.9||880.9||880.9||880.8|0
1611675760000|2021-01-26 15:42:40|881.1|880.8|881.4|881.1|881.5|881.2|881.1|880.8|3261
1611675770000|2021-01-26 15:42:50|881.3|881|881.4|881.1|881.4|881.1|881.3|881|0
1611675780000|2021-01-26 15:43:00|881.6|881.2|881.8|881.5|881.8|881.5|881.6|881.2|3460
1611675790000|2021-01-26 15:43:10|881.9|881.6|881.8|881.5|882|881.6|881.6|881.5|1988
1611675800000|2021-01-26 15:43:20|881.6|881.6|881.8|881.6|881.8|881.6|881.6|881.5|59
1611675810000|2021-01-26 15:43:30|881.7|881.5|881.8|881.6|882|881.7|881.6|881.5|1275
1611675820000|2021-01-26 15:43:40|881.9|881.7|882|881.7|882.1|881.8|881.9|881.7|47
1611675830000|2021-01-26 15:43:50|881.9|881.6|881.8|881.6|881.9|881.7|881.7|881.6|1848
1611675840000|2021-01-26 15:44:00|881.7|881.5|881.6|881.5|881.7|881.5|881.6|881.4|3189
1611675850000|2021-01-26 15:44:10|881.7|881.6|881.8|881.6|881.8|881.6|881.7|881.6|137
1611675860000|2021-01-26 15:44:20|881.9|881.7|882.4|882|882.5|882.2|881.9|881.7|5653
1611675870000|2021-01-26 15:44:30|882.3|881.9|880.9|880.6|882.3|881.9|880.9|880.5|39863
1611675880000|2021-01-26 15:44:40|881|880.7|881.1|880.7|881.1|880.8|880.7|880.4|3867
1611675890000|2021-01-26 15:44:50|881|880.8|881|880.7|881.1|880.9|880.9|880.7|600
1611675900000|2021-01-26 15:45:00|880.9|880.8|881|880.7|881|880.9|880.8|880.6|2267
1611675910000|2021-01-26 15:45:10|881.1|880.8|881.1|880.9|881.1|880.9|880.9|880.8|3697
1611675920000|2021-01-26 15:45:20|881.2|881|881.3|881.1|881.3|881.1|881.2|881|1489
1611675930000|2021-01-26 15:45:30|881.4|881.2|881.5|881.4|881.5|881.4|881.4|881.2|3666
1611675940000|2021-01-26 15:45:40|881.6|881.3|881.7|881.6|881.8|881.6|881.6|881.3|4313
1611675950000|2021-01-26 15:45:50|881.8|881.5|881.7|881.6|881.8|881.7|881.7|881.5|1061
1611675960000|2021-01-26 15:46:00|881.8|881.5|881.6|881.5|881.8|881.5|881.5|881.3|2232
1611675970000|2021-01-26 15:46:10|881.5|881.4|881.4|881.1|881.6|881.4|881.4|881.1|709
1611675980000|2021-01-26 15:46:20|881.3|881|881|880.8|881.3|881.1|880.9|880.8|3752
1611675990000|2021-01-26 15:46:30|881.1|880.9|881.1|880.9|881.2|881|881.1|880.8|2164
1611676010000|2021-01-26 15:46:50|881.2|881|881.3|881.1|881.4|881.3|881.2|881|7025
1611676030000|2021-01-26 15:47:10|881.2|881|880.8|880.5|881.2|881|880.8|880.5|4092
1611676040000|2021-01-26 15:47:20|880.9|880.6|881|880.9|881|880.9|880.9|880.6|1332
1611676050000|2021-01-26 15:47:30|880.9|880.7|880.9|880.7|880.9|880.7|880.9|880.7|579
1611676060000|2021-01-26 15:47:40|880.8|880.6|880.8|880.7|880.8|880.7|880.7|880.5|2530
1611676070000|2021-01-26 15:47:50|880.9|880.8|880.9|880.7|880.9|880.8|880.8|880.7|2806
1611676080000|2021-01-26 15:48:00||880.8||880.8||880.8||880.8|0
1611676090000|2021-01-26 15:48:10|881|880.9|881.2|881.1|881.2|881.1|881|880.8|1998
1611676100000|2021-01-26 15:48:20|881.1|881|880.7|880.5|881.1|881|880.6|880.5|3404
1611676120000|2021-01-26 15:48:40|880.8|880.6|880.9|880.7|880.9|880.7|880.8|880.5|1438
1611676130000|2021-01-26 15:48:50|880.8|880.6|880.6|880.4|880.8|880.6|880.5|880.3|2183
1611676140000|2021-01-26 15:49:00|880.7|880.5|880.6|880.4|880.7|880.6|880.5|880.3|666
1611676150000|2021-01-26 15:49:10|880.5|880.3|880.3|880.1|880.5|880.4|880.2|880.1|2181
1611676160000|2021-01-26 15:49:20|880.2|880|879.9|879.7|880.2|880|879.7|879.4|31944
1611676170000|2021-01-26 15:49:30|880|879.8|880.2|879.9|880.2|879.9|880|879.7|1666
1611676180000|2021-01-26 15:49:40|880.3|880|880.4|880.2|880.5|880.3|880.3|880|1691
1611676190000|2021-01-26 15:49:50|880.3|880.1|880.3|880.1|880.4|880.1|880.2|880.1|3075
1611676200000|2021-01-26 15:50:00|880.4|880|879.9|879.7|880.4|880|879.9|879.7|6919
1611676210000|2021-01-26 15:50:10|879.8|879.6|879.8|879.5|879.9|879.8|879.8|879.5|1315
1611676220000|2021-01-26 15:50:20|879.7||879.8||879.8||879.7||0
1611676230000|2021-01-26 15:50:30|879.7|879.4|879.7|879.5|879.8|879.5|879.6|879.4|884
1611676240000|2021-01-26 15:50:40|879.6|879.2|879.8|879.5|879.8|879.5|879.6|879.2|7001
1611676250000|2021-01-26 15:50:50|879.7|879.6|879.8|879.5|879.9|879.8|879.7|879.5|163
1611676260000|2021-01-26 15:51:00|879.9|879.6|879.8|879.7|879.9|879.7|879.8|879.5|86
1611676270000|2021-01-26 15:51:10|879.9|879.6|879.9|879.7|879.9|879.7|879.8|879.5|52
1611676280000|2021-01-26 15:51:20|879.8|879.6|880.4|880.1|880.4|880.1|879.8|879.6|6193
1611676290000|2021-01-26 15:51:30|880.3|880|880.4|880.1|880.4|880.2|880.2|880|2735
1611676300000|2021-01-26 15:51:40|880.3||880.3||880.3||880.3||0
1611676310000|2021-01-26 15:51:50|880.2|880|880.2|880|880.2|880|880.1|880|448
1611676320000|2021-01-26 15:52:00|880.1|879.8|879.8|879.5|880.1|879.8|879.6|879.3|3349
1611676330000|2021-01-26 15:52:10|879.7|879.3|879.6|879.3|879.7|879.5|879.6|879.3|1787
1611676340000|2021-01-26 15:52:20|879.4||879.4||879.4||879.4||0
1611676350000|2021-01-26 15:52:30|879.6||879.4||879.6||879.4||383
1611676370000|2021-01-26 15:52:50|879.3|879.1|878.8|878.6|879.3|879.1|878.8|878.6|3231
1611676380000|2021-01-26 15:53:00|||||||||200
1611676390000|2021-01-26 15:53:10|878.7|878.4|879|878.8|879|878.8|878.4|878.3|8451
1611676400000|2021-01-26 15:53:20|879.1|878.9|879|878.9|879.1|878.9|879|878.9|0
1611676410000|2021-01-26 15:53:30|878.9|878.8|878.6|878.4|878.9|878.8|878.4|878.2|9144
1611676420000|2021-01-26 15:53:40|878.7|878.5|878.7|878.5|878.9|878.6|878.6|878.4|1367
1611676430000|2021-01-26 15:53:50|878.8|878.6|878.9|878.7|879|878.7|878.8|878.5|176
1611676440000|2021-01-26 15:54:00|878.8|878.6|878.8|878.5|878.9|878.7|878.6|878.4|5000
1611676450000|2021-01-26 15:54:10|878.7|878.6|878.7|878.5|878.8|878.6|878.7|878.4|1562
1611676460000|2021-01-26 15:54:20|878.6|878.4|878.8|878.7|879|878.7|878.5|878.4|2961
1611676470000|2021-01-26 15:54:30|879|878.8|879.1|878.9|879.2|879|879|878.8|641
1611676480000|2021-01-26 15:54:40|879|878.7|879|878.7|879|878.8|878.7|878.5|9380
1611676490000|2021-01-26 15:54:50|879.1|878.8|879.2|878.9|879.2|878.9|879.1|878.8|1161
1611676500000|2021-01-26 15:55:00|879.1|879|879.3|879.1|879.5|879.2|879.1|878.8|2681
1611676510000|2021-01-26 15:55:10|879.4|879.3|879.6|879.1|879.6|879.3|879.3|879|2500
1611676520000|2021-01-26 15:55:20|879.5|879.2|879.5|879.3|879.6|879.3|879.4|879.2|0
1611676530000|2021-01-26 15:55:30|879.4|879.1|879.6|879.3|879.8|879.4|879.3|879.1|2327
1611676540000|2021-01-26 15:55:40|879.7||879.8||879.8||879.7||0
1611676550000|2021-01-26 15:55:50|879.7|879.2|879.3|879.1|879.7|879.3|879.3|879.1|2116
1611676560000|2021-01-26 15:56:00|879.4|879.3|880.1|879.8|880.1|879.8|879.4|879.3|150
1611676570000|2021-01-26 15:56:10|880.2|880|880.3|880|880.4|880.2|880.2|880|3497
1611676580000|2021-01-26 15:56:20|880.2|880.1|880|879.8|880.3|880.1|880|879.8|2063
1611676590000|2021-01-26 15:56:30|879.9|879.7|880|879.8|880|879.8|879.9|879.7|0
1611676600000|2021-01-26 15:56:40||879.7||879.8||879.8||879.7|0
1611676610000|2021-01-26 15:56:50|879.9|879.7|879.9|879.6|880|879.7|879.8|879.6|55
1611676620000|2021-01-26 15:57:00|880|879.7|879.9|879.6|880|879.8|879.9|879.6|0
1611676630000|2021-01-26 15:57:10|880||879.9||880||879.8||0
1611676640000|2021-01-26 15:57:20|879.8|879.5|879.4|879.1|879.8|879.5|879.3|879.1|2511
1611676650000|2021-01-26 15:57:30|879.5|879|879.2|879|879.5|879|879|878.7|5054
1611676660000|2021-01-26 15:57:40|879.3||879.2||879.3||879.1||919
1611676670000|2021-01-26 15:57:50|879.3|879.1|878.9|878.6|879.3|879.1|878.8|878.5|869
1611676680000|2021-01-26 15:58:00|878.6|878.5|878.3|878|878.9|878.6|878|877.7|9333
1611676690000|2021-01-26 15:58:10|878.2|878.1|878.3|878|878.3|878.1|878.2|878|600
1611676700000|2021-01-26 15:58:20|878.4|878.1|878.4|878.2|878.6|878.4|878.3|878.1|2184
1611676710000|2021-01-26 15:58:30|878.5|878.3|878.6|878.2|878.7|878.5|878.5|878.2|569
1611676720000|2021-01-26 15:58:40|878.5||878.6||878.6||878.5||0
1611676730000|2021-01-26 15:58:50|878.5|878.1|878.4|878.2|878.5|878.2|878.4|878|0
1611676740000|2021-01-26 15:59:00|878.5|878.3|878.6|878.3|878.6|878.3|878.4|878.3|0
1611676750000|2021-01-26 15:59:10|878.5|878.1|878.4|878.2|878.5|878.2|878.2|878.1|4685
1611676760000|2021-01-26 15:59:20|878.5|878.3|878.4|878.3|878.5|878.3|878.4|878.3|739
1611676770000|2021-01-26 15:59:30|878.3|878.2|878.4|878.2|878.4|878.3|878.3|878.1|0
1611676780000|2021-01-26 15:59:40|878.5|878.3|878.5|878.3|878.5|878.4|878.4|878.2|1326
1611676790000|2021-01-26 15:59:50|878.4|878.4|878.6|878.3|878.7|878.4|878.4|878.3|5012
1611676800000|2021-01-26 16:00:00|878.8|878.4|878.6|878.3|879|878.7|878.6|878.3|4749
1611676810000|2021-01-26 16:00:10|878.7|878.4|879|878.6|879|878.6|878.7|878.4|227
1611676820000|2021-01-26 16:00:20|879.1|878.7|879.4|879.2|879.4|879.3|879.1|878.7|2825
1611676830000|2021-01-26 16:00:30|879.5|879.1|879.1|878.8|879.6|879.2|878.9|878.7|801
1611676840000|2021-01-26 16:00:40|879|878.7|878.9|878.6|879|878.7|878.8|878.5|500
1611676850000|2021-01-26 16:00:50|879|878.7|878.6|878.4|879.1|878.8|878.5|878.2|4095
1611676860000|2021-01-26 16:01:00|878.5|878.3|878.4|878.1|878.7|878.4|878.2|878.1|2716
1611676870000|2021-01-26 16:01:10|878.3|877.9|878.6|878.3|878.7|878.4|878.1|877.8|2708
1611676880000|2021-01-26 16:01:20|878.7|878.4|878.7|878.4|878.8|878.5|878.6|878.3|3500
1611676890000|2021-01-26 16:01:30|878.6|878.5|878.7|878.4|878.7|878.5|878.6|878.4|0
1611676900000|2021-01-26 16:01:40|878.6|878.5|878.5|878.3|878.7|878.5|878.5|878.2|1
1611676910000|2021-01-26 16:01:50|878.4|878.2|878.7|878.4|878.7|878.5|878.4|878.2|1921
1611676920000|2021-01-26 16:02:00|878.6|878.3|878.1|877.8|878.6|878.3|878|877.7|3143
1611676930000|2021-01-26 16:02:10|878|877.7|877.9|877.6|878|877.7|877.8|877.5|600
1611676940000|2021-01-26 16:02:20|877.8|877.5|877.8|877.6|877.8|877.6|877.7|877.3|810
1611676950000|2021-01-26 16:02:30|877.9|877.7|877.5|877.2|878.1|877.9|877.5|877.1|1933
1611676960000|2021-01-26 16:02:40||877.1||877.1||877.1||877|0
1611676970000|2021-01-26 16:02:50|877.4|877|877.4|877.2|877.4|877.2|877|876.9|3777
1611676980000|2021-01-26 16:03:00|877.3|877.3|877.4|877.2|877.5|877.3|877.3|877.2|1723
1611676990000|2021-01-26 16:03:10|877.5||877.5||877.5||877.4||0
1611677000000|2021-01-26 16:03:20|877.4|877.1|877.3|877.1|877.5|877.2|877.1|876.9|5759
1611677010000|2021-01-26 16:03:30|877.4|877.2|877.2|877.1|877.5|877.2|877.2|877.1|1014
1611677020000|2021-01-26 16:03:40|877.3|877|877.5|877.2|877.5|877.2|877.2|877|4189
1611677040000|2021-01-26 16:04:00|877.6|877.5|877.3|877.1|877.7|877.5|877.3|877.1|4738
1611677050000|2021-01-26 16:04:10|877.4|877.2|877.7|877.4|877.7|877.4|877.2|877|1762
1611677060000|2021-01-26 16:04:20|877.6|877.3|877.3|877.1|877.6|877.3|877.1|876.9|1096
1611677070000|2021-01-26 16:04:30|877.4|877|877.6|877.4|877.7|877.5|877.3|876.9|1431
1611677080000|2021-01-26 16:04:40|877.7|877.5|877.7|877.5|877.9|877.6|877.6|877.4|1
1611677090000|2021-01-26 16:04:50|877.6|877.4|877.6|877.4|877.7|877.5|877.4|877.2|2499
1611677100000|2021-01-26 16:05:00|877.7|877.5|877.9|877.6|877.9|877.6|877.6|877.5|600
1611677110000|2021-01-26 16:05:10|877.7|877.7|876.8|876.6|877.9|877.7|876.7|876.5|4958
1611677120000|2021-01-26 16:05:20|876.9|876.7|877.1|876.9|877.2|876.9|876.9|876.7|575
1611677130000|2021-01-26 16:05:30|877.2|876.8|877.4|877.2|877.4|877.3|877.1|876.8|3927
1611677140000|2021-01-26 16:05:40|877.3|877.1|877.4|877.1|877.4|877.1|877.2|876.9|2888
1611677150000|2021-01-26 16:05:50|877.3|876.9|877.5|877.3|877.5|877.3|877.2|876.9|2147
1611677160000|2021-01-26 16:06:00|877.4|877.2|877.3|877.1|877.4|877.2|877.3|877.1|0
1611677170000|2021-01-26 16:06:10|877.2|877.2|877.3|877.2|877.3|877.2|877.2|877.2|600
1611677180000|2021-01-26 16:06:20|877.4|877.1|877|876.7|877.5|877.2|877|876.7|871
1611677190000|2021-01-26 16:06:30|877.1|876.8|877.1|876.8|877.1|876.9|877|876.8|0
1611677200000|2021-01-26 16:06:40|877.2|876.9|876.9|876.8|877.2|876.9|876.9|876.8|968
1611677210000|2021-01-26 16:06:50|877.1|876.9|877.5|877.1|877.7|877.5|877.1|876.9|2652
1611677220000|2021-01-26 16:07:00|877.4|877.2|877.3|877.2|877.4|877.3|877.3|877.2|0
1611677230000|2021-01-26 16:07:10|877.2|877.1|877.1|876.8|877.4|877.1|877|876.8|234
1611677240000|2021-01-26 16:07:20|877|876.9|877|876.8|877.1|876.9|877|876.8|571
1611677250000|2021-01-26 16:07:30|877.1|876.9|877|876.7|877.1|876.9|877|876.6|637
1611677260000|2021-01-26 16:07:40|876.9|876.6|876.6|876.4|876.9|876.6|876.6|876.3|600
1611677270000|2021-01-26 16:07:50|876.8|876.5|876.8|876.4|877|876.7|876.6|876.4|785
1611677280000|2021-01-26 16:08:00|876.7|876.5|876.9|876.6|876.9|876.6|876.4|876.1|0
1611677290000|2021-01-26 16:08:10|876.8|876.5|876.8|876.4|876.8|876.6|876.6|876.4|2699
1611677300000|2021-01-26 16:08:20|876.9|876.5|876.7|876.4|876.9|876.6|876.6|876.2|0
1611677310000|2021-01-26 16:08:30|876.6|876.3|876.8|876.5|877|876.7|876.5|876.3|1511
1611677320000|2021-01-26 16:08:40|876.9|876.6|876.8|876.5|876.9|876.7|876.7|876.5|0
1611677330000|2021-01-26 16:08:50|876.5|876.4|876.6|876.2|876.6|876.5|876.5|876.2|600
1611677340000|2021-01-26 16:09:00|876.5|876.3|876.3|876.1|876.6|876.3|876|875.8|3944
1611677350000|2021-01-26 16:09:10|876.4|876.2|876.6|876.3|876.6|876.3|876.4|876.1|650
1611677360000|2021-01-26 16:09:20|876.5|876.2|876.4|876.1|876.6|876.3|876.3|876.1|4154
1611677370000|2021-01-26 16:09:30|876.5||876.4||876.5||876.4||0
1611677380000|2021-01-26 16:09:40|876.5|876.2|876.4|876.3|876.6|876.3|876.4|876.2|0
1611677390000|2021-01-26 16:09:50|876.5|876.4|876.6|876.4|876.6|876.4|876.4|876.3|856
1611677400000|2021-01-26 16:10:00|876.5|876.3|876.4|876.2|876.5|876.3|876.4|876.2|596
1611677410000|2021-01-26 16:10:10|876.5|876.1|876.6|876.4|876.6|876.4|876.2|875.9|2584
1611677420000|2021-01-26 16:10:20|876.7|876.5|876.7|876.6|876.9|876.8|876.6|876.4|5925
1611677430000|2021-01-26 16:10:30|876.9|876.7|876.9|876.7|876.9|876.7|876.8|876.7|332
1611677440000|2021-01-26 16:10:40|876.8|876.8|876.9|876.7|876.9|876.8|876.8|876.5|681
1611677450000|2021-01-26 16:10:50|877|876.8|876.9|876.7|877|876.9|876.9|876.7|957
1611677460000|2021-01-26 16:11:00|877|876.8|877.2|876.9|877.2|877|876.9|876.7|1870
1611677470000|2021-01-26 16:11:10|877.1|876.8|877.1|876.9|877.2|876.9|877.1|876.8|0
1611677480000|2021-01-26 16:11:20|877.2|877|877.4|877.2|877.5|877.2|877.2|877|3199
1611677490000|2021-01-26 16:11:30|877.3|877|877.2|877|877.4|877.2|877.1|877|2100
1611677500000|2021-01-26 16:11:40|877.1|876.9|876.8|876.6|877.1|877|876.7|876.5|3298
1611677510000|2021-01-26 16:11:50|876.7|876.7|876.5|876.2|876.8|876.7|876.3|876.1|11549
1611677520000|2021-01-26 16:12:00|876.4|876.1|876.3|876.1|876.4|876.2|876.3|876.1|0
1611677530000|2021-01-26 16:12:10|876.4|876.2|876.4|876.2|876.4|876.2|875.9|875.5|29023
1611677540000|2021-01-26 16:12:20|876.3|876.3|876.4|876.2|876.5|876.3|876.3|876.2|1942
1611677550000|2021-01-26 16:12:30|876.3||876.4||876.4||876.3||875
1611677560000|2021-01-26 16:12:40||876.3||876.3||876.3||876.3|0
1611677570000|2021-01-26 16:12:50|876.6|876.4|877|876.8|877.1|876.8|876.4|876.3|3180
1611677580000|2021-01-26 16:13:00|876.9|876.7|876.8|876.6|877|876.8|876.7|876.6|1101
1611677590000|2021-01-26 16:13:10|876.9|876.7|877|876.8|877.1|876.8|876.9|876.7|330
1611677600000|2021-01-26 16:13:20|876.9|876.7|877|876.8|877|876.8|876.8|876.5|1782
1611677610000|2021-01-26 16:13:30|876.9||877||877||876.9||1256
1611677620000|2021-01-26 16:13:40||876.9||876.9||876.9||876.9|0
1611677630000|2021-01-26 16:13:50|876.9|876.8|877|876.8|877|876.9|876.9|876.7|1492
1611677640000|2021-01-26 16:14:00|876.9|876.7|876.5|876.3|876.9|876.7|876.5|876.2|1624
1611677650000|2021-01-26 16:14:10|876.6|876.4|876.9|876.5|876.9|876.6|876.5|876.3|2586
1611677660000|2021-01-26 16:14:20|876.8|876.6|876.9|876.7|876.9|876.7|876.7|876.5|819
1611677670000|2021-01-26 16:14:30|876.8|876.5|876.9|876.6|877|876.7|876.7|876.5|1442
1611677680000|2021-01-26 16:14:40|876.8|876.5|876.7|876.3|876.8|876.5|876.7|876.3|0
1611677690000|2021-01-26 16:14:50|876.8|876.4|877|876.8|877|876.9|876.7|876.4|1072
1611677700000|2021-01-26 16:15:00|876.9|876.7|876.9|876.7|876.9|876.7|876.8|876.6|764
1611677710000|2021-01-26 16:15:10|877|876.8|877|876.9|877.1|877|877|876.7|4012
1611677720000|2021-01-26 16:15:20|877.1|877|877.1|877|877.3|877.1|877|876.9|5475
1611677730000|2021-01-26 16:15:30|877.3|877.1|877.3|877.1|877.3|877.1|877.2|877|123
1611677740000|2021-01-26 16:15:40|877.4|877|877.6|877.5|877.6|877.5|877.3|877|1550
1611677750000|2021-01-26 16:15:50|877.7|877.4|877.5|877.3|877.7|877.4|877.4|877.1|7538
1611677760000|2021-01-26 16:16:00|877.4|877.2|877.4|877.2|877.5|877.3|877.3|877.1|2494
1611677770000|2021-01-26 16:16:10|877.5|877.3|877.5|877.3|877.5|877.3|877.4|877.2|762
1611677780000|2021-01-26 16:16:20|877.6|877.4|877.6|877.5|877.7|877.5|877.6|877.3|324
1611677790000|2021-01-26 16:16:30|877.7|877.6|877.7|877.5|877.9|877.6|877.6|877.4|369
1611677800000|2021-01-26 16:16:40|877.6|877.4|877.5|877.3|877.7|877.4|877.3|877.1|2414
1611677810000|2021-01-26 16:16:50|877.4|877.2|877.4|877.2|877.4|877.3|877.3|877.1|0
1611677820000|2021-01-26 16:17:00|877.5||877.4||877.5||877.4||0
1611677830000|2021-01-26 16:17:10|877.5|877.1|877|876.7|877.5|877.1|876.9|876.7|1201
1611677840000|2021-01-26 16:17:20|877.1|876.6|876.6|876.4|877.1|876.7|876.6|876.3|6465
1611677850000|2021-01-26 16:17:30|876.8|876.5|876.8|876.5|876.9|876.5|876.7|876.4|98
1611677860000|2021-01-26 16:17:40||876.4||876.5||876.5||876.4|0
1611677870000|2021-01-26 16:17:50|876.7|876.4|876.8|876.5|876.8|876.5|876.6|876.4|1128
1611677880000|2021-01-26 16:18:00|876.7|876.4|876.8|876.5|876.8|876.5|876.6|876.4|0
1611677890000|2021-01-26 16:18:10|876.7|876.4|876.7|876.5|876.7|876.5|876.5|876.4|950
1611677900000|2021-01-26 16:18:20|876.6|876.4|876.6|876.4|876.7|876.5|876.5|876.4|600
1611677910000|2021-01-26 16:18:30|876.5|876.5|876.6|876.4|876.6|876.5|876.5|876.4|582
1611677920000|2021-01-26 16:18:40|876.7|876.5|876.6|876.5|876.8|876.5|876.6|876.5|500
1611677930000|2021-01-26 16:18:50|876.7|876.4|876.3|876.1|876.7|876.4|876.1|875.9|4272
1611677940000|2021-01-26 16:19:00|876.2|875.9|876.2|875.9|876.2|876|875.9|875.6|3133
1611677950000|2021-01-26 16:19:10|876.1|876|875.9|875.6|876.2|876.1|875.8|875.5|1142
1611677960000|2021-01-26 16:19:20|876|875.7|875.9|875.7|876.1|875.8|875.9|875.7|0
1611677970000|2021-01-26 16:19:30|875.8|875.5|875.7|875.5|875.8|875.6|875.6|875.4|1
1611677980000|2021-01-26 16:19:40|875.6|875.4|875.7|875.4|875.7|875.4|875.4|875.1|1601
1611677990000|2021-01-26 16:19:50|875.6|875.5|875.7|875.4|875.8|875.5|875.6|875.4|1990
1611678000000|2021-01-26 16:20:00|875.8|875.5|876.1|875.7|876.1|875.8|875.7|875.5|2059
1611678020000|2021-01-26 16:20:20|876||876.1||876.1||876||111
1611678030000|2021-01-26 16:20:30|876|875.8|875.9|875.7|876|875.8|875.9|875.7|910
1611678040000|2021-01-26 16:20:40|875.8|875.6|875.6|875.4|875.8|875.6|875.6|875.3|5212
1611678050000|2021-01-26 16:20:50|875.7|875.3|875.7|875.4|875.7|875.6|875.7|875.3|2328
1611678060000|2021-01-26 16:21:00|875.6|875.5|875.3|875.1|875.7|875.5|875.2|875.1|652
1611678070000|2021-01-26 16:21:10|875.2|875.2|875.6|875.4|875.6|875.4|875.2|875.1|2890
1611678080000|2021-01-26 16:21:20|875.7|875.5|875.9|875.6|875.9|875.6|875.7|875.5|0
1611678090000|2021-01-26 16:21:30|876|875.7|876.1|875.8|876.1|875.9|875.9|875.6|1541
1611678100000|2021-01-26 16:21:40|876|875.7|876|875.8|876.1|875.8|875.9|875.6|0
1611678110000|2021-01-26 16:21:50|875.9|875.7|875.9|875.6|876|875.8|875.8|875.6|2953
1611678130000|2021-01-26 16:22:10|875.8|875.7|876.1|876|876.2|876|875.8|875.6|1208
1611678140000|2021-01-26 16:22:20|876|875.9|876.1|875.8|876.1|875.9|875.8|875.6|810
1611678150000|2021-01-26 16:22:30|876|875.7|876|875.6|876.1|875.8|876|875.6|0
1611678170000|2021-01-26 16:22:50|876.1|875.7|876|875.8|876.1|875.9|876|875.7|668
1611678180000|2021-01-26 16:23:00|875.9|875.6|875.9|875.6|875.9|875.7|875.6|875.5|1783
1611678190000|2021-01-26 16:23:10|875.8|875.5|875.7|875.4|875.9|875.5|875.6|875.4|5653
1611678200000|2021-01-26 16:23:20|875.6|875.3|875.6|875.4|875.7|875.4|875.4|875.2|4003
1611678210000|2021-01-26 16:23:30|875.7|875.5|875.7|875.4|875.9|875.6|875.7|875.3|152
1611678220000|2021-01-26 16:23:40|875.9|875.5|876|875.8|876|875.8|875.9|875.5|1170
1611678230000|2021-01-26 16:23:50|876.1|875.9|876.1|875.9|876.2|875.9|876|875.8|200
1611678240000|2021-01-26 16:24:00|876|875.8|876|875.8|876.1|875.8|875.8|875.7|2166
1611678250000|2021-01-26 16:24:10|875.9|875.9|876.1|875.9|876.1|875.9|875.9|875.8|507
1611678260000|2021-01-26 16:24:20|876|875.8|876.1|875.9|876.1|875.9|876|875.8|1183
1611678270000|2021-01-26 16:24:30|876|875.8|876|875.9|876|875.9|876|875.8|0
1611678280000|2021-01-26 16:24:40|876.2|876|876.4|876.2|876.6|876.4|876.2|876|10753
1611678290000|2021-01-26 16:24:50|876.3|876.1|876.3|876.1|876.3|876.1|876.1|875.9|2846
1611678300000|2021-01-26 16:25:00|876.5|876.2|876.5|876.3|876.6|876.4|876.5|876.2|77
1611678310000|2021-01-26 16:25:10|876.4|876.2|876.6|876.3|876.7|876.3|876.3|876.1|3066
1611678320000|2021-01-26 16:25:20||876.2||876.3||876.3||876.1|0
1611678330000|2021-01-26 16:25:30|876.7|876.4|876.6|876.3|876.7|876.6|876.5|876.3|11192
1611678340000|2021-01-26 16:25:40|876.7|876.4|876.6|876.3|876.7|876.5|876.5|876.3|347
1611678350000|2021-01-26 16:25:50|876.3|876.2|876.4|876.1|876.6|876.3|876.3|876.1|600
1611678370000|2021-01-26 16:26:10|876.5|876.2|877.2|876.9|877.2|876.9|876.5|876.2|10686
1611678380000|2021-01-26 16:26:20|877.1|877|877.1|877|877.2|877.1|877|876.9|2130
1611678390000|2021-01-26 16:26:30|877.3|877.1|877.2|877|877.4|877.1|877.2|876.9|3075
1611678400000|2021-01-26 16:26:40|877.1|877.1|877.4|877.1|877.4|877.1|877.1|877|3126
1611678410000|2021-01-26 16:26:50|877.3|876.8|877|876.9|877.3|877|877|876.8|11018
1611678430000|2021-01-26 16:27:10|877.1|876.8|877.1|876.8|877.3|877|877|876.8|4739
1611678440000|2021-01-26 16:27:20|877|877|877.1|876.8|877.3|877.1|877|876.8|3864
1611678450000|2021-01-26 16:27:30|877.2|876.9|877.3|877|877.3|877|877.2|876.9|0
1611678470000|2021-01-26 16:27:50|877.2|876.9|877.2|877|877.3|877|877.2|876.9|0
1611678480000|2021-01-26 16:28:00|877.1||877.1||877.2||877.1||0
1611678490000|2021-01-26 16:28:10|877.2|877.1|877.3|877.2|877.3|877.2|877.1|877|4472
1611678500000|2021-01-26 16:28:20|877.2|877.1|877.5|877.3|877.8|877.5|877.1|877|18501
1611678510000|2021-01-26 16:28:30|877.6|877.2|877.5|877.3|877.6|877.4|877.5|877.2|0
1611678520000|2021-01-26 16:28:40|877.6|877.5|877.8|877.6|877.9|877.6|877.4|877.3|9462
1611678530000|2021-01-26 16:28:50|877.7|877.5|877.8|877.5|877.8|877.6|877.6|877.4|837
1611678540000|2021-01-26 16:29:00|877.7|877.4|877.4|877.2|877.8|877.4|877.4|877.2|2182
1611678550000|2021-01-26 16:29:10|877.5|877.3|877.6|877.3|877.8|877.4|877.5|877.2|0
1611678560000|2021-01-26 16:29:20|877.5|877.4|877.5|877.3|877.5|877.4|877.3|877.2|12146
1611678570000|2021-01-26 16:29:30|877.4|876.9|877.4|877|877.4|877|876.9|876.7|11624
1611678580000|2021-01-26 16:29:40|877.1|876.8|877.8|877.4|877.8|877.6|877.1|876.8|9065
1611678590000|2021-01-26 16:29:50|877.6|877.5|877.6|877.2|877.9|877.6|877.6|877.2|3722
1611734410000|2021-01-27 08:00:10|876.7|875|876.6|875.3|876.7|875.3|876.6|875|98399
1611734420000|2021-01-27 08:00:20|876.5|875.1|875.1|874.2|876.6|875.1|874.1|873.3|21555
1611734430000|2021-01-27 08:00:30|875.7|874.5|876.6|874.9|876.9|874.9|875.7|874.5|2493
1611734440000|2021-01-27 08:00:40|876.4|875|876.4|875.1|876.4|875.1|876.3|875|0
1611734450000|2021-01-27 08:00:50|876.3|875.2|875.9|874.4|876.3|875.3|875.3|874.2|4175
1611734460000|2021-01-27 08:01:00|876.1|874.5|876.1|874.8|876.1|874.8|876.1|874.5|446
1611734470000|2021-01-27 08:01:10|876|874.7|875.9|874.7|876|874.7|875.9|874.7|0
1611734480000|2021-01-27 08:01:20|875.8||875.7||875.8||875.7||0
1611734490000|2021-01-27 08:01:30|874.7|874.6|874.3|873.7|875.6|874.6|873.6|872.6|13757
1611734500000|2021-01-27 08:01:40|873.7|873.6|874.1|873.3|874.5|873.6|873.5|872.7|2418
1611734510000|2021-01-27 08:01:50|874|873.2|872.5|871.9|874|873.9|872.3|871.6|25759
1611734520000|2021-01-27 08:02:00|872.4|871.7|871.4|870.1|872.5|871.8|871.4|870|15873
1611734530000|2021-01-27 08:02:10|871.3|870.2|870.6|868.9|871.3|870.2|870.6|868.8|12478
1611734540000|2021-01-27 08:02:20|870.5|868.7|869|867.8|870.5|868.9|868.6|867.7|12236
1611734550000|2021-01-27 08:02:30|868.9|867.7|868.6|867.8|868.9|868.5|868.3|867.7|11642
1611734560000|2021-01-27 08:02:40|868.9|867.9|869.5|868.3|869.8|868.3|868.9|867.9|3450
1611734570000|2021-01-27 08:02:50|869.4|868.2|868.6|867.7|869.4|868.2|868.6|867.7|3218
1611734580000|2021-01-27 08:03:00||867.8||867.8||867.8||867.8|0
1611734590000|2021-01-27 08:03:10|868.5|867.7|868|867.3|868.6|868.2|867.6|867.1|21948
1611734600000|2021-01-27 08:03:20|868.2|867.4|868.6|867.7|869.6|868.6|867.9|867.2|12323
1611734610000|2021-01-27 08:03:30|868.7|867.8|868.8|867.9|868.8|867.9|868.7|867.8|0
1611734620000|2021-01-27 08:03:40|868.7|868|868.3|867.3|868.8|868.1|867.8|867|9012
1611734630000|2021-01-27 08:03:50|868.1|867.4|868.4|867.6|868.4|867.6|868.1|867.4|1250
1611734640000|2021-01-27 08:04:00|868.3|867.4|867.4|866.6|868.4|867.5|867.4|866.5|60593
1611734650000|2021-01-27 08:04:10|867.3|866.5|867.6|866.6|867.6|866.6|866.6|866|9053
1611734660000|2021-01-27 08:04:20|867.5|866.7|869.4|868.4|869.5|868.4|867.2|866.7|1702
1611734670000|2021-01-27 08:04:30|869.3|868.2|870.1|868.5|870.1|869.8|867.8|867.5|29003
1611734680000|2021-01-27 08:04:40|870||869.6||870||869.6||0
1611734690000|2021-01-27 08:04:50|869.5|868.6|869|868.3|869.5|868.6|868.7|868.1|1922
1611734700000|2021-01-27 08:05:00|869.3|869|869.4|868.8|870.1|869|869|868.1|9614
1611734710000|2021-01-27 08:05:10|869.3|868.7|868.6|867.7|869.9|869.3|868.6|867.6|14281
1611734720000|2021-01-27 08:05:20|868.5|867.5|868.1|867.3|868.5|867.5|868.1|867|2263
1611734730000|2021-01-27 08:05:30|868|867.2|868.5|868|868.5|868|867.8|866.9|7620
1611734740000|2021-01-27 08:05:40|868.4|867.9|868.6|868|868.6|868|868.1|867.7|1006
1611734750000|2021-01-27 08:05:50|868.9|868.1|870|869.3|870|869.3|868.9|868.1|1810
1611734760000|2021-01-27 08:06:00|870.2|869.2|870.5|869.7|870.5|869.7|870|869.2|1519
1611734770000|2021-01-27 08:06:10|870.4|869.6|869.6|868.8|870.4|869.6|869.6|868.7|1437
1611734780000|2021-01-27 08:06:20|869.7|868.9|870.3|869.6|870.3|869.6|869.7|868.9|3304
1611734790000|2021-01-27 08:06:30|870.2|869.4|870.5|869.7|870.9|870.3|870|869.3|64202
1611734800000|2021-01-27 08:06:40|870.4|869.5|869.7|869.1|870.4|869.5|869.5|869|4430
1611734820000|2021-01-27 08:07:00|869.6|869|869.6|868.9|869.7|869.3|869.6|868.9|200
1611734830000|2021-01-27 08:07:10|869.5|869|869.5|868.9|869.5|869|869.5|868.8|0
1611734840000|2021-01-27 08:07:20|869.6|869|870|869.6|870.6|870.1|869.5|869|10666
1611734850000|2021-01-27 08:07:30|870.2|869.7|870.4|869.9|870.4|869.9|870.2|869.7|200
1611734860000|2021-01-27 08:07:40|870.6|870|871.8|870.9|872.1|871.4|870.6|870|4353
1611734870000|2021-01-27 08:07:50|871.7|870.8|870.6|870|871.7|870.8|870.6|870|4300
1611734880000|2021-01-27 08:08:00|870.5|870.1|871.1|870.5|871.4|870.8|870.5|870.1|3302
1611734890000|2021-01-27 08:08:10|871|870.4|870.8|870.4|871|870.4|870.8|870.4|0
1611734900000|2021-01-27 08:08:20|871|870.5|871.5|871.1|872|871.4|871|870.5|3206
1611734910000|2021-01-27 08:08:30|871.8|871.2|872.3|871.5|872.3|871.5|871.8|871.2|1002
1611734920000|2021-01-27 08:08:40|872.2|871.4|871|870.8|872.2|871.4|871|870.8|2375
1611734930000|2021-01-27 08:08:50|871.1|870.9|870.9|870.3|871.4|870.9|870.7|870.3|2332
1611734940000|2021-01-27 08:09:00|870.8|870.4|869.7|869.2|870.8|870.4|869.3|869.1|12642
1611734950000|2021-01-27 08:09:10|869.6|869.1|869.8|869.2|870.1|869.2|869.6|869.1|10760
1611734960000|2021-01-27 08:09:20|869.7|869.1|869.6|869.1|869.9|869.2|869.6|869.1|1000
1611734970000|2021-01-27 08:09:30|869.5|869|869.4|869|869.5|869|869.4|868.8|3250
1611734980000|2021-01-27 08:09:40|869.6|869.1|868.8|868.2|869.7|869.1|868.7|868.1|3217
1611734990000|2021-01-27 08:09:50|869|868.3|869|868.4|869.2|868.5|868.6|868.3|2105
1611735000000|2021-01-27 08:10:00|868.9|868.5|868.9|868.2|869.7|868.9|868.8|868.2|1100
1611735010000|2021-01-27 08:10:10|868.8|868.1|868.3|867.7|868.8|868.1|868.3|867.7|3606
1611735020000|2021-01-27 08:10:20|868.2|867.8|868.8|868|868.8|868|868|867.8|248
1611735030000|2021-01-27 08:10:30|868.5|868.1|869.4|868.6|869.6|868.6|868.5|868.1|633
1611735040000|2021-01-27 08:10:40|869.7|868.7|869.6|869|869.7|869.3|869.6|868.7|2113
1611735050000|2021-01-27 08:10:50|869.7|868.8|869.7|869|869.8|869|869.7|868.8|70
1611735060000|2021-01-27 08:11:00|869.8|869.1|870.7|869.9|870.7|869.9|869.8|869.1|4475
1611735070000|2021-01-27 08:11:10|870.6|870|870.9|870.4|871.1|870.8|870.6|870|1752
1611735080000|2021-01-27 08:11:20|871|870.2|871.1|870.3|871.1|870.3|871|870.2|0
1611735090000|2021-01-27 08:11:30|871.2|870.4|871.8|871.1|871.9|871.1|870.9|870.4|3192
1611735100000|2021-01-27 08:11:40|871.7|871|871.4|870.6|871.7|871|871.4|870.6|1000
1611735110000|2021-01-27 08:11:50|871.5|870.7|871.6|870.9|871.7|870.9|871.5|870.7|0
1611735120000|2021-01-27 08:12:00|871.7|871|871.3|870.8|872.1|871.3|871.3|870.8|4493
1611735130000|2021-01-27 08:12:10|871.2|870.7|870.6|870.1|871.2|870.7|870.6|870.1|2885
1611735140000|2021-01-27 08:12:20|871|870.2|871.9|871.2|872|871.2|870.9|870.2|9260
1611735150000|2021-01-27 08:12:30|872|871.1|872|871.2|872.1|871.2|872|871.1|0
1611735170000|2021-01-27 08:12:50|871.9|871.1|871.5|871|871.9|871.1|871.5|871|2156
1611735180000|2021-01-27 08:13:00|871.4|870.8|871.1|870.1|871.4|870.9|871.1|870.1|534
1611735190000|2021-01-27 08:13:10|871|870.2|871.8|871.2|872.3|872|870.7|870.2|11998
1611735200000|2021-01-27 08:13:20|871.6|871.1|871.5|870.9|871.6|871.1|871.5|870.7|791
1611735210000|2021-01-27 08:13:30|871.6|871|872.4|871.6|872.5|871.6|871.6|871|1050
1611735220000|2021-01-27 08:13:40|872.3|871.7|871.3|870.9|872.3|871.8|871.3|870.9|8140
1611735230000|2021-01-27 08:13:50|871.2||871.2||871.2||871.2||100
1611735240000|2021-01-27 08:14:00|871.3|871|872.1|871.2|872.1|871.2|871.3|871|245
1611735250000|2021-01-27 08:14:10|872.2|871.3|872.5|871.6|872.6|871.6|872.2|871.3|350
1611735260000|2021-01-27 08:14:20|872.4|871.5|872.3|871.4|872.4|871.5|872.3|871.4|0
1611735270000|2021-01-27 08:14:30|872.4|871.5|872.9|872.1|873.3|872.1|872.4|871.5|800
1611735280000|2021-01-27 08:14:40|872.8|872|872.9|872.1|872.9|872.1|872.7|871.9|2022
1611735290000|2021-01-27 08:14:50||872.2||872.3||872.3||872.2|0
1611735300000|2021-01-27 08:15:00|873.1|872.4|873.5|872.9|873.7|872.9|872.9|872.4|2163
1611735310000|2021-01-27 08:15:10|873.4||873.4||873.4||873.4||165
1611735320000|2021-01-27 08:15:20|873.7|873|873.3|872.9|873.7|873.2|873.3|872.9|6245
1611735330000|2021-01-27 08:15:30|873.5|873|873.8|873.1|874.1|873.4|873.5|873|2632
1611735340000|2021-01-27 08:15:40|873.6|873|873.8|873.5|874.3|873.5|873.5|873|2845
1611735350000|2021-01-27 08:15:50|873.7|873.2|873.8|873.4|873.9|873.5|873.4|872.8|12396
1611735360000|2021-01-27 08:16:00|873.9|873.6|872.5|871.9|873.9|873.6|872|871.7|7245
1611735370000|2021-01-27 08:16:10|872.4|871.8|872.3|871.7|872.4|871.8|871.8|871.2|3318
1611735380000|2021-01-27 08:16:20|872.2|871.6|872.2|871.4|872.2|871.6|872.2|871.3|15
1611735390000|2021-01-27 08:16:30|872.3|871.5|872.2|871.4|872.5|871.9|872|871.4|733
1611735410000|2021-01-27 08:16:50||871.5||871.5||871.5||871.5|0
1611735420000|2021-01-27 08:17:00|872.1|871.4|872.1|871.5|872.1|871.5|872.1|871.4|0
1611735430000|2021-01-27 08:17:10|872|871.4|872|871.5|872|871.5|871.9|871.4|0
1611735440000|2021-01-27 08:17:20|872.1|871.6|872|871.4|872.1|871.6|872|871.4|1044
1611735450000|2021-01-27 08:17:30|871.9|871.3|870.8|870.4|871.9|871.3|870.8|870.3|1953
1611735460000|2021-01-27 08:17:40|870.9|870.5|871.5|870.7|871.5|870.9|870.9|870.5|2210
1611735470000|2021-01-27 08:17:50|871.7|871.5|872.3|871.6|872.3|871.6|871.3|870.7|10307
1611735480000|2021-01-27 08:18:00|872.2|871.5|872|871.3|872.2|871.6|871.7|871.1|2774
1611735490000|2021-01-27 08:18:10|872.1||872||872.1||872||0
1611735500000|2021-01-27 08:18:20|872.1|871.2|871.8|870.9|872.1|871.2|871.8|870.9|0
1611735510000|2021-01-27 08:18:30|871.7|870.8|871.6|871|871.7|871|871.6|870.8|0
1611735520000|2021-01-27 08:18:40|871.5|871.1|872.5|871.9|872.6|871.9|871.4|871.1|3844
1611735530000|2021-01-27 08:18:50|872.4|871.8|871.7|871.1|872.4|871.8|871.7|871.1|1692
1611735540000|2021-01-27 08:19:00|871.6|871|870.8|870.2|871.6|871|870.8|870|1905
1611735550000|2021-01-27 08:19:10|870.7|870|870.7|870.2|870.8|870.4|870.1|869.4|5262
1611735560000|2021-01-27 08:19:20|870.6|870.1|870.6|870.1|870.6|870.1|870.6|870.1|0
1611735570000|2021-01-27 08:19:30|870.5||870.4||870.5||870.4||0
1611735580000|2021-01-27 08:19:40|870.6|870.2|870.7|870.1|870.8|870.2|870.6|870.1|420
1611735590000|2021-01-27 08:19:50|870.8|870.2|871.1|870.6|871.2|870.8|870.8|870.2|2726
1611735600000|2021-01-27 08:20:00|871.2|870.7|871.9|871.4|872|871.4|871.2|870.7|3433
1611735610000|2021-01-27 08:20:10|871.8|871.2|871.1|870.5|871.8|871.2|871.1|870.5|2688
1611735620000|2021-01-27 08:20:20|871|870.4|870.7|870.1|871|870.4|870.7|870|1840
1611735630000|2021-01-27 08:20:30|870.9|870.2|871.5|871|871.5|871|870.9|870.2|1294
1611735640000|2021-01-27 08:20:40|871.4|870.9|870.8|870.1|871.4|870.9|870.8|870|804
1611735650000|2021-01-27 08:20:50|870.7|870|871|870.3|871|870.3|870.6|870|138
1611735660000|2021-01-27 08:21:00|871.1|870.4|871.4|870.8|871.5|870.9|871.1|870.4|1150
1611735670000|2021-01-27 08:21:10|871.3|870.9|871.1|870.3|871.3|870.9|871.1|870.3|2594
1611735680000|2021-01-27 08:21:20|871|870.4|870.9|870.2|871|870.4|870.9|870.2|0
1611735690000|2021-01-27 08:21:30|871|870.3|871.1|870.5|871.1|870.5|870.9|870.3|1046
1611735700000|2021-01-27 08:21:40|871|870.4|871|870.3|871|870.4|871|870.3|0
1611735710000|2021-01-27 08:21:50|871.1|870.4|871.1|870.5|871.2|870.5|871.1|870.4|0
1611735720000|2021-01-27 08:22:00|871.2|870.6|871.9|871.3|872|871.3|871.2|870.6|1025
1611735730000|2021-01-27 08:22:10|871.8|871.2|871.7|870.8|871.8|871.2|871.7|870.8|0
1611735750000|2021-01-27 08:22:30|871.6|870.7|871.1|870.3|871.6|870.7|870.2|870.1|2146
1611735760000|2021-01-27 08:22:40|871|870.2|871.1|870.5|871.1|870.7|870.8|870.2|2908
1611735770000|2021-01-27 08:22:50|871|870.4|871|870.4|871|870.4|871|870.3|0
1611735780000|2021-01-27 08:23:00|870.9|870.3|870.9|870.4|871|870.6|870.8|870.2|1232
1611735790000|2021-01-27 08:23:10|870.8|870.3|870.8|870.3|870.8|870.3|870.8|870.3|167
1611735800000|2021-01-27 08:23:20|870.7|870.4|870.8|870.3|871.1|870.4|870.7|870.3|5120
1611735810000|2021-01-27 08:23:30|870.3|870.1|870.8|870.4|870.9|870.4|870|869.6|6968
1611735820000|2021-01-27 08:23:40|871|870.5|871.1|870.7|871.7|871.1|871|870.5|12804
1611735830000|2021-01-27 08:23:50|871|870.6|871.1|870.8|871.1|870.8|871|870.5|708
1611735840000|2021-01-27 08:24:00|871|870.9|871|870.8|871.4|870.9|871|870.8|5533
1611735850000|2021-01-27 08:24:10|870.9|870.6|870.1|869.6|870.9|870.8|870|869.5|6787
1611735860000|2021-01-27 08:24:20|870|869.5|869.8|869.4|870.1|869.6|869.8|869.4|0
1611735870000|2021-01-27 08:24:30||869.3||869.1||869.3||869.1|0
1611735880000|2021-01-27 08:24:40|869.7|869|869|868.7|869.7|869|868.9|868.4|4955
1611735890000|2021-01-27 08:24:50|868.9|868.5|868.9|868.5|868.9|868.6|868.9|868.5|0
1611735900000|2021-01-27 08:25:00|868.8|868.4|868.9|868.6|869|868.6|868.7|868.3|1410
1611735910000|2021-01-27 08:25:10|869|868.7|868.8|868.3|869|868.8|868.8|868.3|1087
1611735930000|2021-01-27 08:25:30|868.7|868.4|868.7|868.3|868.7|868.4|868.7|868.3|0
1611735940000|2021-01-27 08:25:40|868.6|868.2|868.5|868|868.6|868.2|868.5|868|20000
1611735950000|2021-01-27 08:25:50|868.4|867.9|867.9|867.4|868.4|867.9|867.9|867.1|68668
1611735960000|2021-01-27 08:26:00|867.8|867.2|867.9|867.4|867.9|867.7|867.3|866.9|5105
1611735970000|2021-01-27 08:26:10|867.8|867.5|867.7|867.4|867.9|867.5|867.7|867.4|0
1611735980000|2021-01-27 08:26:20|867.6|867.1|867.7|867|867.7|867.1|867.5|867|6
1611735990000|2021-01-27 08:26:30|867.6||867.6||867.6||867.6||0
1611736000000|2021-01-27 08:26:40|867.4|867.1|867.3|867|867.4|867.1|867.1|867|15740
1611736010000|2021-01-27 08:26:50|867.2||867.3||867.4||867.2||4429
1611736020000|2021-01-27 08:27:00|867.4||867.2||867.4||867.2||0
1611736030000|2021-01-27 08:27:10|867.1|866.9|867.1|866.7|867.2|866.9|866.9|866.7|6830
1611736050000|2021-01-27 08:27:30|867|866.6|866.9|866.5|867.1|866.8|866.7|866.5|3082
1611736060000|2021-01-27 08:27:40|866.8|866.4|866.7|866.3|866.8|866.4|866.5|866|3465
1611736070000|2021-01-27 08:27:50|866.6|866.2|866.4|866|866.6|866.2|866.4|866|123
1611736080000|2021-01-27 08:28:00|866.3|865.9|865.7|865.6|866.3|865.9|865.7|865.3|8869
1611736090000|2021-01-27 08:28:10|865.6|865.5|865.6|865.1|865.8|865.7|865.6|865|15050
1611736100000|2021-01-27 08:28:20|865.5||865.5||865.5||865.5||0
1611736110000|2021-01-27 08:28:30|865.4|865|865.2|865|865.4|865|865.2|865|144
1611736120000|2021-01-27 08:28:40|865.1|864.9|864.4|864.2|865.1|864.9|864.4|864.2|9788
1611736130000|2021-01-27 08:28:50|864.3|864.1|864.6|864.2|864.7|864.3|864.3|864.1|4340
1611736140000|2021-01-27 08:29:00|864.3|864.1|864.2|864.1|864.6|864.2|864.2|864.1|358
1611736150000|2021-01-27 08:29:10|864.1|863.9|864.2|864|864.3|864|864.1|863.9|544
1611736170000|2021-01-27 08:29:30|864.1|863.7|864.2|864|864.4|864.2|863.2|863|38208
1611736180000|2021-01-27 08:29:40|864.1|863.7|863.2|863|864.1|863.7|863.2|863|223
1611736190000|2021-01-27 08:29:50|863.1|862.8|863|862.7|863.1|862.8|863|862.7|1000
1611736200000|2021-01-27 08:30:00|863.1|862.8|863.3|863.1|863.3|863.1|862.9|862.7|5660
1611736210000|2021-01-27 08:30:10|863.5|863.2|863.7|863.2|864.7|864.2|863.5|863.1|10831
1611736220000|2021-01-27 08:30:20|863.8|863.3|863.7|863.3|863.8|863.5|863.7|863.2|2074
1611736250000|2021-01-27 08:30:50|863.8|863.4|863.9|863.6|863.9|863.6|863.8|863.4|1398
1611736260000|2021-01-27 08:31:00|864|863.7|865.8|865.4|866.1|865.4|864|863.7|9312
1611736270000|2021-01-27 08:31:10|866|865.5|866.1|865.3|866.2|866|866|865.3|3371
1611736280000|2021-01-27 08:31:20|866||865.9||866||865.9||90
1611736290000|2021-01-27 08:31:30|865.8|865.1|865.7|865.2|865.8|865.2|865.7|865.1|0
1611736300000|2021-01-27 08:31:40|865.6|865.1|865.5|865.2|865.6|865.2|865.5|865.1|1193
1611736310000|2021-01-27 08:31:50|865.6|865.3|865.7|865.5|865.7|865.5|865.6|865.3|2523
1611736320000|2021-01-27 08:32:00|865.6|865.4|865.5|865|865.7|865.4|865.4|864.9|1893
1611736330000|2021-01-27 08:32:10|865.4|864.9|865.2|864.8|865.4|864.9|865.2|864.7|1500
1611736340000|2021-01-27 08:32:20|865.1|864.7|865|864.3|865.1|864.7|865|864.3|0
1611736350000|2021-01-27 08:32:30|864.9|864.2|864.8|864.3|864.9|864.3|864.8|864.2|0
1611736360000|2021-01-27 08:32:40|864.9|864.4|865.2|864.9|865.4|864.9|864.9|864.4|2285
1611736380000|2021-01-27 08:33:00|865.1|864.8|865.2|864.9|865.2|864.9|865.1|864.5|600
1611736390000|2021-01-27 08:33:10|865.4|865|866.4|866.1|866.6|866.1|865.4|865|6402
1611736400000|2021-01-27 08:33:20|866.5|866.4|866.6|866.3|866.7|866.4|866.3|865.9|2585
1611736410000|2021-01-27 08:33:30|866.7|866.4|867|866.5|867.3|866.9|866.7|866.4|664
1611736420000|2021-01-27 08:33:40|867.1|866.4|867|866.4|867.1|866.4|867|866.4|0
1611736430000|2021-01-27 08:33:50|866.9|866.3|866.9|866.1|866.9|866.4|866.4|866|1433
1611736440000|2021-01-27 08:34:00|866.8||866.8||866.8||866.8||0
1611736450000|2021-01-27 08:34:10|866.7|866|866.4|865.9|866.7|866|866.4|865.9|0
1611736460000|2021-01-27 08:34:20|866.3||866.2||866.3||866.2||0
1611736470000|2021-01-27 08:34:30|866.1||866.1||866.1||866||0
1611736480000|2021-01-27 08:34:40|866|865.8|865.9|865.8|866|865.8|865.6|865.3|4937
1611736490000|2021-01-27 08:34:50|866|865.9|866.2|865.8|866.2|865.9|865.9|865.7|5302
1611736500000|2021-01-27 08:35:00|866.3|866|865.8|865.3|866.4|866.1|865.8|865.3|2608
1611736510000|2021-01-27 08:35:10|865.7|865.4|865.7|865.4|865.7|865.4|865.6|865.3|600
1611736520000|2021-01-27 08:35:20|865.8|865.5|865.9|865.4|866|865.6|865.8|865.4|1104
1611736540000|2021-01-27 08:35:40|865.8|865.3|865.4|865|865.8|865.4|865.4|865|1117
1611736550000|2021-01-27 08:35:50|865.3|865.1|865.6|865.1|865.6|865.1|865.2|865|3953
1611736580000|2021-01-27 08:36:20||865.2||865.2||865.2||865.2|760
1611736590000|2021-01-27 08:36:30|865.5|865.1|865.5|865|865.5|865.1|865.5|865|0
1611736600000|2021-01-27 08:36:40|865.4|865.1|864.2|863.7|865.4|865.1|864.2|863.7|3366
1611736610000|2021-01-27 08:36:50|864.3|863.8|864.5|864.3|864.6|864.3|864.3|863.7|5245
1611736620000|2021-01-27 08:37:00|864.4|864.2|864.2|863.8|864.5|864.3|864|863.6|12146
1611736630000|2021-01-27 08:37:10|864.1||864||864.1||864||0
1611736640000|2021-01-27 08:37:20|864.1|863.9|865.2|864.3|865.2|864.3|864.1|863.9|1494
1611736650000|2021-01-27 08:37:30|865.1||865.1||865.1||865.1||100
1611736660000|2021-01-27 08:37:40|865.2|864.4|865.3|864.7|865.4|864.7|865.2|864.4|2732
1611736670000|2021-01-27 08:37:50|865.2|864.6|864.9|864.4|865.2|864.6|864.9|864.3|1705
1611736680000|2021-01-27 08:38:00|864.8|864.3|864.6|864.2|864.8|864.3|864.6|864.2|0
1611736690000|2021-01-27 08:38:10||864.3||864.3||864.3||864.3|1000
1611736700000|2021-01-27 08:38:20|864.5|864.2|864.6|864.3|864.6|864.3|864.5|864.2|300
1611736710000|2021-01-27 08:38:30|864.5|864.2|864.1|863.7|864.5|864.2|864.1|863.6|200
1611736720000|2021-01-27 08:38:40|864|863.5|864.3|863.9|864.3|863.9|863.9|863.5|6367
1611736730000|2021-01-27 08:38:50|864.5|864|865|864.5|865|864.5|864.3|864|1823
1611736740000|2021-01-27 08:39:00|864.9|864.4|864.9|864.3|864.9|864.4|864.9|864.3|0
1611736750000|2021-01-27 08:39:10|864.8|864.8|864.7|864.3|864.8|864.8|864.7|864.3|100
1611736760000|2021-01-27 08:39:20|864.6|864.2|864.6|864.2|864.7|864.3|864.5|864.1|3000
1611736770000|2021-01-27 08:39:30|864.7|864.5|864.8|864.7|864.8|864.7|864.7|864.2|10222
1611736780000|2021-01-27 08:39:40|865|864.6|864.9|864.6|865|864.7|864.9|864.6|926
1611736790000|2021-01-27 08:39:50|864.8||864.7||864.8||864.7||1847
1611736800000|2021-01-27 08:40:00|864.6|864.3|864.4|864|864.6|864.3|864.3|864|2029
1611736810000|2021-01-27 08:40:10|864.3|863.9|864|863.7|864.3|864.1|864|863.7|476
1611736820000|2021-01-27 08:40:20|864.1|863.8|864.9|864.3|864.9|864.3|864.1|863.8|3136
1611736830000|2021-01-27 08:40:30|864.8||864.8||864.8||864.8||0
1611736840000|2021-01-27 08:40:40|864.7|864.2|864.2|863.9|864.7|864.2|864|863.8|3203
1611736860000|2021-01-27 08:41:00|||||||||347
1611736870000|2021-01-27 08:41:10||863.8||863.9||863.9||863.8|134
1611736880000|2021-01-27 08:41:20|864.3|864|865.1|864.5|865.1|864.5|864.3|864|1128
1611736890000|2021-01-27 08:41:30|865.2||865.1||865.2||865.1||0
1611736900000|2021-01-27 08:41:40|865|864.6|865.3|864.8|865.5|864.9|865|864.6|3189
1611736910000|2021-01-27 08:41:50|865.2|864.7|864.5|864.1|865.2|864.7|864.5|864.1|3007
1611736920000|2021-01-27 08:42:00|864.4|863.9|864.5|864.1|864.5|864.4|864.2|863.8|10566
1611736930000|2021-01-27 08:42:10|864.4|864|864.2|863.8|864.4|864|864.2|863.8|0
1611736950000|2021-01-27 08:42:30|864.1|863.9|864.1|863.8|864.1|863.9|864.1|863.8|600
1611736960000|2021-01-27 08:42:40|864.2|863.9|864.2|863.9|864.3|864.1|864.2|863.9|2749
1611736970000|2021-01-27 08:42:50|864.3|863.8|864.3|864|864.3|864|864.2|863.8|0
1611736980000|2021-01-27 08:43:00|864.2|863.8|865|864.5|865|864.5|864.2|863.8|3942
1611736990000|2021-01-27 08:43:10|865.1|864.4|864.6|864.2|865.1|864.5|864.6|864.2|1787
1611737000000|2021-01-27 08:43:20|864.7|864.1|864.7|864.3|864.8|864.3|864.7|864.1|737
1611737010000|2021-01-27 08:43:30|864.9|864.4|865|864.5|865|864.5|864.9|864.4|1500
1611737020000|2021-01-27 08:43:40|865.1||865.2||865.2||865.1||0
1611737030000|2021-01-27 08:43:50|865.1||865.1||865.1||865.1||300
1611737040000|2021-01-27 08:44:00|865||864.9||865||864.9||0
1611737050000|2021-01-27 08:44:10|864.8|864.3|864.6|864.3|864.8|864.3|864.6|864.3|116
1611737070000|2021-01-27 08:44:30|864.8|864.4|865.2|864.8|865.3|865|864.8|864.4|2776
1611737080000|2021-01-27 08:44:40|865.1|864.7|864.9|864.3|865.1|864.7|864.9|864.3|0
1611737090000|2021-01-27 08:44:50||864.4||864.4||864.4||864.4|0
1611737100000|2021-01-27 08:45:00|864.8|864.3|863.7|863.3|864.8|864.3|863.7|863.3|2909
1611737110000|2021-01-27 08:45:10|863.6|863.4|863.7|863.4|863.7|863.4|863.5|863.3|907
1611737120000|2021-01-27 08:45:20|863.6|863.3|863.5|863.4|863.6|863.4|863.5|863.3|0
1611737130000|2021-01-27 08:45:30|863.6|863.3|863.7|863.4|863.7|863.5|863.6|863.2|2636
1611737140000|2021-01-27 08:45:40|863.9|863.5|864|863.7|864|863.7|863.9|863.5|396
1611737150000|2021-01-27 08:45:50|864.2|863.8|864.2|864|864.3|864.2|864.2|863.8|1159
1611737160000|2021-01-27 08:46:00|864.1|863.8|862.8|862.4|864.1|863.8|862.7|862.4|14716
1611737170000|2021-01-27 08:46:10||862.5||862.6||862.6||862.4|600
1611737180000|2021-01-27 08:46:20|863|862.7|863.5|863|863.5|863|863|862.7|1205
1611737190000|2021-01-27 08:46:30|863.4||863.5||863.5||863.4||0
1611737200000|2021-01-27 08:46:40|863.4|862.9|863.4|863|863.4|863|863.4|862.8|300
1611737210000|2021-01-27 08:46:50|863.3|862.9|863.5|863|863.5|863|863.3|862.8|0
1611737220000|2021-01-27 08:47:00|863.4|863.1|863.5|863.2|863.5|863.2|863.4|863.1|635
1611737230000|2021-01-27 08:47:10|863.6|863.4|864.1|863.5|864.4|864.1|863.6|863.4|11646
1611737250000|2021-01-27 08:47:30|864|863.6|863.9|863.6|864|863.6|863.9|863.6|0
1611737260000|2021-01-27 08:47:40|863.8|863.7|864.2|863.9|864.7|864.2|863.8|863.7|4494
1611737270000|2021-01-27 08:47:50|864.1|864|864.1|863.9|864.2|864.1|864|863.6|9454
1611737280000|2021-01-27 08:48:00|864||864.1||864.1||864||0
1611737290000|2021-01-27 08:48:10|864.2|864|865.2|864.8|865.5|865|864.2|864|1965
1611737300000|2021-01-27 08:48:20||864.7||864.5||864.8||864.5|0
1611737310000|2021-01-27 08:48:30|865.1|864.6|864.9|864.6|865.1|864.6|864.8|864.6|0
1611737320000|2021-01-27 08:48:40|864.8|864.5|864.8|864.5|864.8|864.5|864.5|864.3|1038
1611737330000|2021-01-27 08:48:50|864.7|864.4|865.4|865|865.4|865|864.4|864.1|1938
1611737340000|2021-01-27 08:49:00|865.3|864.9|864.8|864.6|865.7|865.2|864.8|864.6|5510
1611737350000|2021-01-27 08:49:10|864.7|864.4|864.8|864.3|864.8|864.4|864.6|864.2|590
1611737360000|2021-01-27 08:49:20|864.9|864.4|864.6|864.2|864.9|864.5|864.6|864.1|579
1611737370000|2021-01-27 08:49:30|864.7||864.6||864.7||864.6||0
1611737380000|2021-01-27 08:49:40|864.5|864.1|864.3|863.9|864.5|864.1|864.3|863.7|0
1611737390000|2021-01-27 08:49:50|864.2|863.8|864.2|863.7|864.2|863.8|864.1|863.7|0
1611737400000|2021-01-27 08:50:00|864.3|863.8|864.3|864|864.4|864.2|864.1|863.8|865
1611737410000|2021-01-27 08:50:10|864|863.9|864|863.6|864.3|863.9|863.7|863.4|6944
1611737420000|2021-01-27 08:50:20|863.9|863.4|863.8|863.4|864|863.4|863.8|863.4|0
1611737430000|2021-01-27 08:50:30|863.7|863.5|864|863.6|864|863.6|863.7|863.5|749
1611737440000|2021-01-27 08:50:40|863.9|863.5|863.7|863.6|863.9|863.6|863.7|863.4|1070
1611737450000|2021-01-27 08:50:50|863.8|863.7|863.7|863.4|864|863.7|863.7|863.2|820
1611737460000|2021-01-27 08:51:00|863.6|863.2|863.6|863.2|863.7|863.2|863.5|863.2|0
1611737470000|2021-01-27 08:51:10|863.7|863.3|863.7|863.4|863.7|863.5|863.7|863.3|5149
1611737480000|2021-01-27 08:51:20|863.6|863.2|863.3|863.1|863.6|863.2|863.2|863|1082
1611737490000|2021-01-27 08:51:30|863.5|863|863.6|863.3|863.6|863.3|863.5|863|124
1611737500000|2021-01-27 08:51:40|863.7|863.4|863.7|863.3|863.7|863.6|863.6|863.3|966
1611737520000|2021-01-27 08:52:00|863.8|863.4|863.4|863.1|863.9|863.7|863.3|863|1851
1611737530000|2021-01-27 08:52:10|863.3|863|863.1|862.9|863.4|863.1|863.1|862.8|889
1611737540000|2021-01-27 08:52:20|863.3|863|863.6|863.3|863.6|863.4|863.3|863|1168
1611737550000|2021-01-27 08:52:30|863.5|863.4|863.3|863|863.6|863.5|863.3|863|1
1611737560000|2021-01-27 08:52:40|863|862.8|863.2|862.8|863.2|862.8|863|862.7|1285
1611737570000|2021-01-27 08:52:50|863.1||863.1||863.1||863.1||0
1611737580000|2021-01-27 08:53:00|863.3|862.9|863.2|862.9|863.3|863|863.2|862.9|159
1611737590000|2021-01-27 08:53:10|863.1|863|862.9|862.4|863.2|863.1|862.9|862.4|2322
1611737600000|2021-01-27 08:53:20|862.8|862.5|863.1|862.8|863.2|863|862.7|862.5|3250
1611737610000|2021-01-27 08:53:30|863|862.7|863.2|862.8|863.2|862.8|862.8|862.3|12183
1611737620000|2021-01-27 08:53:40|863.1|862.5|862.9|862.4|863.2|862.8|862.9|862.4|8159
1611737630000|2021-01-27 08:53:50|862.8|862.2|863.3|863.1|863.4|863.2|862.7|862.2|4852
1611737640000|2021-01-27 08:54:00|863.4|863.2|863.4|863.1|863.4|863.2|863.4|863.1|0
1611737650000|2021-01-27 08:54:10|863.3|863.2|863.4|863.2|863.4|863.2|863.3|863.1|0
1611737660000|2021-01-27 08:54:20||863.1||863.2||863.2||863.1|0
1611737670000|2021-01-27 08:54:30|863.3|863.1|863.4|863.2|863.4|863.2|863.3|863.1|1103
1611737680000|2021-01-27 08:54:40|863.3|863.3|863.6|863.3|863.6|863.4|863.3|863.3|1302
1611737690000|2021-01-27 08:54:50|863.5|863.2|862.7|862.3|863.6|863.3|862.7|862.3|10347
1611737700000|2021-01-27 08:55:00|862.6|862.4|862.6|862.3|862.8|862.7|862.5|862.3|1602
1611737720000|2021-01-27 08:55:20|862.5|862.1|862.5|862.2|862.8|862.7|862.4|862|5331
1611737730000|2021-01-27 08:55:30|862.6|862.3|862.7|862.5|862.7|862.5|862.6|862.3|0
1611737740000|2021-01-27 08:55:40|862.8|862.6|862.9|862.5|863.2|863.1|862.8|862.5|5150
1611737750000|2021-01-27 08:55:50||862.4||862.3||862.4||862.3|0
1611737760000|2021-01-27 08:56:00|863|862.4|862.9|862.5|863.1|862.5|862.9|862.4|0
1611737770000|2021-01-27 08:56:10||862.4||862.2||862.4||862.2|0
1611737780000|2021-01-27 08:56:20|863|862.3|863.1|862.8|863.2|862.8|863|862.3|2866
1611737790000|2021-01-27 08:56:30|863.2|862.9|863.3|862.9|863.5|863.1|863|862.7|2826
1611737800000|2021-01-27 08:56:40|863.4|863|863.4|863.1|863.5|863.3|863.3|863|2352
1611737810000|2021-01-27 08:56:50|863.5||863.5||863.5||863.5||0
1611737820000|2021-01-27 08:57:00|863.4||863.4||863.4||863.4||0
1611737830000|2021-01-27 08:57:10|863.3|862.9|863.5|863.2|863.5|863.2|863|862.6|6704
1611737840000|2021-01-27 08:57:20|863.6|863.3|863.5|863|864|863.7|863.5|863|1828
1611737870000|2021-01-27 08:57:50|863.4|862.9|863.3|862.8|863.4|862.9|863.3|862.8|0
1611737880000|2021-01-27 08:58:00|863.2|862.7|862.9|862.6|863.2|862.7|862.9|862.6|0
1611737890000|2021-01-27 08:58:10|863|862.5|862.8|862.6|863|862.6|862.8|862.5|0
1611737900000|2021-01-27 08:58:20|863|862.8|863|862.6|863|862.8|862.9|862.6|4
1611737910000|2021-01-27 08:58:30|862.9||863||863||862.9||0
1611737920000|2021-01-27 08:58:40|863.1|863|863.6|863.3|863.8|863.5|863.1|863|304
1611737930000|2021-01-27 08:58:50||863.1||863.1||863.1||863.1|0
1611737940000|2021-01-27 08:59:00|863.5|863|863.4|863|863.5|863.1|863|862.7|1266
1611737950000|2021-01-27 08:59:10|863.3||863.4||863.5||863.3||0
1611737960000|2021-01-27 08:59:20|863.3|862.9|862.8|862.5|863.3|862.9|862.6|862.5|1453
1611737970000|2021-01-27 08:59:30|862.7|862.3|862.8|862.4|862.8|862.4|862.6|862.3|513
1611737980000|2021-01-27 08:59:40||862.3||862.4||862.4||862.3|0
1611737990000|2021-01-27 08:59:50|862.9|862.5|862.8|862.4|863|862.8|862.8|862.4|1472
1611738000000|2021-01-27 09:00:00|862.7|862.3|863.4|862.9|863.4|862.9|862.4|862.3|13183
1611738010000|2021-01-27 09:00:10|863.5|863|863.6|863.1|863.6|863.1|863.5|863|250
1611738020000|2021-01-27 09:00:20|863.5||863.6||863.6||863.4||0
1611738030000|2021-01-27 09:00:30|863.7|863.2|863.7|863.3|863.7|863.3|863.6|863.2|0
1611738040000|2021-01-27 09:00:40|863.8||863.9||863.9||863.8||100
1611738050000|2021-01-27 09:00:50|864|863.4|864.3|864|864.3|864|863.9|863.4|7352
1611738060000|2021-01-27 09:01:00|864.2|863.8|864|863.7|864.2|863.8|863.8|863.5|3807
1611738070000|2021-01-27 09:01:10|863.9|863.6|864|863.7|864|863.7|863.9|863.5|852
1611738080000|2021-01-27 09:01:20|864.1|863.8|863.7|863.3|864.2|864.1|863.6|863.3|5129
1611738090000|2021-01-27 09:01:30|863.6||863.7||863.7||863.6||0
1611738100000|2021-01-27 09:01:40|863.8|863.4|863.9|863.5|863.9|863.6|863.7|863.4|1340
1611738110000|2021-01-27 09:01:50||863.4||863.5||863.5||863.4|0
1611738120000|2021-01-27 09:02:00||863.6||863.7||863.7||863.6|0
1611738130000|2021-01-27 09:02:10|864|863.6|864.5|864.1|864.6|864.1|864|863.6|779
1611738140000|2021-01-27 09:02:20|864.4|864|864.1|863.7|864.4|864.1|863.9|863.6|2835
1611738150000|2021-01-27 09:02:30|864.2||864.3||864.3||864.2||0
1611738160000|2021-01-27 09:02:40|864.2|863.8|864.2|863.9|864.2|863.9|864.2|863.8|2000
1611738170000|2021-01-27 09:02:50|864.1|864|864.7|864.4|864.8|864.4|864.1|864|3715
1611738180000|2021-01-27 09:03:00|864.6|864.3|864.7|864.3|864.7|864.3|864.5|864.2|920
1611738200000|2021-01-27 09:03:20|864.6|864.2|864.9|864.5|864.9|864.5|864.3|864.2|2779
1611738210000|2021-01-27 09:03:30|865|864.6|864.8|864.6|865|864.7|864.7|864.5|3634
1611738220000|2021-01-27 09:03:40|864.7|864.7|864.9|864.6|865|864.9|864.7|864.6|8039
1611738230000|2021-01-27 09:03:50|865|864.7|865.4|865.2|865.4|865.2|864.9|864.6|7058
1611738240000|2021-01-27 09:04:00|865.6|865.3|865.5|865.2|865.9|865.6|865.5|865.2|8349
1611738250000|2021-01-27 09:04:10|865.4|865.1|865.4|865.1|865.5|865.2|865.3|865.1|37
1611738260000|2021-01-27 09:04:20|865.5|865.2|865.7|865.3|866.2|865.8|865.5|865.2|7630
1611738270000|2021-01-27 09:04:30|865.6|865.4|865.5|865.2|865.6|865.4|865.3|865.1|2911
1611738280000|2021-01-27 09:04:40|865.6|865.1|865.1|864.8|865.6|865.2|865.1|864.8|920
1611738290000|2021-01-27 09:04:50|865|864.7|865.4|865|865.8|865.3|865|864.7|2250
1611738300000|2021-01-27 09:05:00|865.3|864.9|864.9|864.5|865.3|864.9|864.9|864.4|1577
1611738310000|2021-01-27 09:05:10|864.8||864.9||864.9||864.8||0
1611738320000|2021-01-27 09:05:20|864.8|864.2|865|864.7|865|864.9|864.6|864.2|14988
1611738330000|2021-01-27 09:05:30|865.2|864.8|865.4|864.9|865.4|865.1|865.2|864.8|849
1611738340000|2021-01-27 09:05:40|865|864.8|865|864.8|865.4|864.9|865|864.8|1057
1611738350000|2021-01-27 09:05:50|864.9|864.6|865|864.7|865|864.9|864.7|864.6|2077
1611738370000|2021-01-27 09:06:10|864.9|864.6|865|864.8|865|864.8|864.8|864.6|1797
1611738380000|2021-01-27 09:06:20|864.9|864.7|865|864.8|865|864.9|864.8|864.6|5563
1611738390000|2021-01-27 09:06:30|865.2|864.9|864.8|864.5|865.3|865.1|864.8|864.5|2944
1611738400000|2021-01-27 09:06:40|864.9|864.6|864.9|864.6|864.9|864.6|864.9|864.6|0
1611738410000|2021-01-27 09:06:50|864.8|864.5|865.5|864.9|865.6|865|864.8|864.5|5752
1611738420000|2021-01-27 09:07:00|865.4||865.4||865.4||865.4||0
1611738430000|2021-01-27 09:07:10|865.5|865.4|865.7|865.5|865.7|865.5|865.5|865.4|7666
1611738440000|2021-01-27 09:07:20|865.6|865.4|865.5|865.1|865.6|865.4|865.3|864.9|2233
1611738450000|2021-01-27 09:07:30|865.4|865|865.7|865.3|865.7|865.4|865.4|865|2750
1611738460000|2021-01-27 09:07:40|865.6|865.2|865.4|865.2|865.6|865.2|865.4|865.2|6809
1611738470000|2021-01-27 09:07:50|865.6|865.3|865.9|865.7|865.9|865.7|865.5|865.2|2701
1611738480000|2021-01-27 09:08:00|865.8|865.5|865.3|865|865.8|865.5|865.1|865|1756
1611738490000|2021-01-27 09:08:10|865.4|865.1|865.4|865|865.5|865.2|865.1|864.9|5568
1611738500000|2021-01-27 09:08:20|865.5|865.1|865.3|865|865.6|865.3|865|864.8|4291
1611738510000|2021-01-27 09:08:30|865.4|865.1|865.4|865.3|865.5|865.3|865.3|865.1|3
1611738520000|2021-01-27 09:08:40|865.5|865.4|865.8|865.5|865.8|865.6|865.5|865.3|592
1611738530000|2021-01-27 09:08:50|865.7|865.4|865.7|865.4|865.7|865.5|865.5|865.2|868
1611738540000|2021-01-27 09:09:00|865.6|865.5|865.9|865.7|865.9|865.7|865.6|865.4|2047
1611738550000|2021-01-27 09:09:10|865.8|865.8|865.4|865.1|865.8|865.8|865.4|865.1|1599
1611738560000|2021-01-27 09:09:20||865||865||865||865|0
1611738570000|2021-01-27 09:09:30|865.3|865.1|865.5|865.2|866|865.7|865.3|865|6088
1611738580000|2021-01-27 09:09:40|865.6|865.3|865.7|865.4|865.9|865.6|865.5|865.3|0
1611738590000|2021-01-27 09:09:50|865.8|865.5|865.7|865.2|865.8|865.5|865.7|865.2|0
1611738600000|2021-01-27 09:10:00|865.6|865.1|865.3|864.9|865.6|865.3|865|864.7|7337
1611738610000|2021-01-27 09:10:10|865.4|865|865.4|865.2|865.5|865.3|865.4|865|1838
1611738620000|2021-01-27 09:10:20|865.5|865.3|865.7|865.4|865.7|865.5|865.3|865.2|2776
1611738630000|2021-01-27 09:10:30||865.3||865.3||865.3||865.2|0
1611738640000|2021-01-27 09:10:40|865.8|865.4|865.8|865.6|865.9|865.6|865.8|865.4|0
1611738650000|2021-01-27 09:10:50|865.9|865.7|865.7|865.4|866|865.8|865.7|865.3|503
1611738660000|2021-01-27 09:11:00|865.6|865.3|865.5|865.3|865.6|865.3|865.5|865.1|2258
1611738670000|2021-01-27 09:11:10|865.4|865.2|865.5|865.2|865.7|865.5|865.4|865.1|1703
1611738680000|2021-01-27 09:11:20|865.6|865.1|865.5|865.3|865.6|865.4|865.5|865.1|0
1611738690000|2021-01-27 09:11:30|865.6||865.5||865.6||865.5||0
1611738700000|2021-01-27 09:11:40|865.6|865.5|866.1|865.9|866.4|866.1|865.5|865.3|18084
1611738710000|2021-01-27 09:11:50|866.2|866|866.3|865.9|866.3|866|866.1|865.9|0
1611738720000|2021-01-27 09:12:00|866.5|866|866.5|866.3|866.7|866.6|866.3|866|8914
1611738730000|2021-01-27 09:12:10|866.4|866.4|866.2|866|866.4|866.4|866.2|865.9|655
1611738740000|2021-01-27 09:12:20|866.1||866.1||866.1||866.1||75
1611738750000|2021-01-27 09:12:30|866.2|866.1|866.2|866|866.4|866.1|866.2|866|502
1611738760000|2021-01-27 09:12:40|866.4|866.1|866.7|866.3|866.8|866.3|866.4|866.1|3
1611738770000|2021-01-27 09:12:50|866.6|866.2|866.5|866.1|866.6|866.2|866.4|866|511
1611738780000|2021-01-27 09:13:00|866.6|866.2|866.5|866.4|866.6|866.5|866.5|866.2|2694
1611738790000|2021-01-27 09:13:10|866.6|866.5|866.9|866.5|867|866.6|866.6|866.5|6
1611738800000|2021-01-27 09:13:20|866.8|866.4|866.1|866|866.8|866.4|866|865.8|729
1611738830000|2021-01-27 09:13:50|866|865.8|866|865.8|866|865.8|865.9|865.6|0
1611738840000|2021-01-27 09:14:00|866.1|865.9|866.3|866.1|866.3|866.1|866.1|865.9|1068
1611738850000|2021-01-27 09:14:10|866.7|866.2|866.5|866.3|866.8|866.4|866.4|866.1|16689
1611738860000|2021-01-27 09:14:20|866.4|866.2|866.2|865.8|866.5|866.3|866.2|865.8|0
1611738870000|2021-01-27 09:14:30|866.5|865.9|865.6|865.3|866.9|866.8|865.6|865.3|32011
1611738880000|2021-01-27 09:14:40|865.7|865.4|863.4|863|865.8|865.4|863.2|863|40451
1611738890000|2021-01-27 09:14:50|863.5|863.1|863.3|863|863.6|863.4|862.9|862.8|10424
1611738900000|2021-01-27 09:15:00|863.2|863.1|863.7|863.3|863.8|863.4|863.2|863.1|11134
1611738910000|2021-01-27 09:15:10|863.9|863.4|864.5|864.1|864.6|864.2|863.6|863.3|554
1611738920000|2021-01-27 09:15:20|864.4|864.2|865.1|864.8|865.2|864.9|864.4|864.2|5467
1611738930000|2021-01-27 09:15:30|865.2|864.9|864.7|864.3|865.2|864.9|864.2|863.9|7375
1611738940000|2021-01-27 09:15:40|864.8||864.8||864.8||864.7||0
1611738950000|2021-01-27 09:15:50|864.9|864.4|865.2|864.9|865.6|865.2|864.9|864.4|4486
1611738960000|2021-01-27 09:16:00|865.1|865|865.7|865.4|865.8|865.4|865.1|864.9|5101
1611738970000|2021-01-27 09:16:10|865.9|865.3|866.1|865.6|866.2|865.9|865.8|865.3|1081
1611738980000|2021-01-27 09:16:20|866|865.7|866|865.8|866.3|865.9|865.9|865.7|0
1611738990000|2021-01-27 09:16:30|866.2|865.7|866.7|866.4|866.8|866.4|866.2|865.5|2551
1611739000000|2021-01-27 09:16:40|866.6|866.2|866.5|866.1|866.6|866.3|866.3|866|2440
1611739010000|2021-01-27 09:16:50|866.4|866.2|866.3|866|866.4|866.2|866.2|865.9|1190
1611739020000|2021-01-27 09:17:00|866.2|866.1|866.3|866|866.3|866.1|866.2|865.9|0
1611739030000|2021-01-27 09:17:10|866.4|866.1|866.3|865.9|866.7|866.4|866.3|865.9|1417
1611739040000|2021-01-27 09:17:20|866.4|865.8|866.3|865.9|866.4|866.2|866.3|865.8|1081
1611739050000|2021-01-27 09:17:30|866.4|866|866.6|866.3|866.9|866.6|866.4|866|975
1611739060000|2021-01-27 09:17:40||866.2||866.1||866.2||866.1|0
1611739070000|2021-01-27 09:17:50|866.7||866.6||866.7||866.6||0
1611739080000|2021-01-27 09:18:00|866.7|866.2|867|866.5|867|866.5|866.7|866.2|117
1611739090000|2021-01-27 09:18:10|866.9|866.4|867.2|866.9|867.2|867|866.7|866.2|4057
1611739100000|2021-01-27 09:18:20|867.1|866.8|866.6|866.1|867.1|866.8|866.5|866.1|1391
1611739110000|2021-01-27 09:18:30|866.7|866.4|866.9|866.5|867|866.6|866.7|866.3|1613
1611739120000|2021-01-27 09:18:40|866.8|866.4|866.5|866.1|866.8|866.4|866.5|866.1|1400
1611739130000|2021-01-27 09:18:50|866.4|866|866.3|865.9|866.4|866.1|866.3|865.9|130
1611739140000|2021-01-27 09:19:00|866.2|865.8|866.2|865.8|866.2|865.8|866.2|865.7|0
1611739150000|2021-01-27 09:19:10|866.3|865.9|866.8|866.4|866.8|866.4|866.3|865.9|1482
1611739160000|2021-01-27 09:19:20|866.9|866.5|866.7|866.5|867.3|867|866.6|866.5|3116
1611739170000|2021-01-27 09:19:30|866.8|866.4|867.2|866.7|867.2|866.7|866.8|866.4|2421
1611739180000|2021-01-27 09:19:40|867.1|866.8|867.6|867.1|867.7|867.3|867|866.8|630
1611739190000|2021-01-27 09:19:50|867.5|867|867.2|867|867.5|867.1|867.1|866.9|1178
1611739200000|2021-01-27 09:20:00|867.1|866.9|867.2|866.7|867.2|866.9|867|866.7|0
1611739210000|2021-01-27 09:20:10|867.1||867||867.2||867||0
1611739220000|2021-01-27 09:20:20|866.9|866.8|866.9|866.5|866.9|866.9|866.8|866.5|0
1611739230000|2021-01-27 09:20:30|866.8|866.8|867.2|867|867.3|867|866.8|866.8|599
1611739240000|2021-01-27 09:20:40|867.3|867.1|867.8|867.5|867.9|867.5|867.2|867.1|1729
1611739250000|2021-01-27 09:20:50|867.7|867.6|867.7|867.4|867.8|867.7|867.5|867.3|38297
1611739260000|2021-01-27 09:21:00|867.6|867.3|868|867.5|868.1|867.8|867.5|867.2|2937
1611739270000|2021-01-27 09:21:10|867.9|867.4|867.8|867.4|867.9|867.5|867.8|867.4|0
1611739280000|2021-01-27 09:21:20|867.7|867.5|867.8|867.4|867.8|867.6|867.6|867.4|1345
1611739290000|2021-01-27 09:21:30||867.5||867.4||867.5||867.4|0
1611739300000|2021-01-27 09:21:40||867.5||867.5||867.5||867.5|240
1611739310000|2021-01-27 09:21:50|867.7|867.4|867.6|867.3|867.7|867.5|867.4|867.1|5640
1611739320000|2021-01-27 09:22:00|867.5|867.2|867.3|867|867.5|867.2|867.3|866.9|0
1611739330000|2021-01-27 09:22:10|867.2|866.9|867.2|866.9|867.2|866.9|866.9|866.6|403
1611739340000|2021-01-27 09:22:20|867.3|867|867.2|866.6|867.4|867.2|867|866.5|4640
1611739350000|2021-01-27 09:22:30|867.1||867||867.1||867||0
1611739360000|2021-01-27 09:22:40|866.9|866.7|867|866.7|867|866.7|866.6|866.5|1107
1611739370000|2021-01-27 09:22:50|867.1|866.8|867.1|866.9|867.5|867.3|867|866.6|8622
1611739380000|2021-01-27 09:23:00|867.2|867|867.1|866.7|867.3|867.1|867|866.7|500
1611739390000|2021-01-27 09:23:10|867|866.8|867|866.8|867.1|866.8|867|866.8|0
1611739400000|2021-01-27 09:23:20|866.9|866.6|866.8|866.5|866.9|866.6|866.8|866.5|404
1611739410000|2021-01-27 09:23:30|866.7|866.4|866.8|866.5|866.8|866.5|866.5|866.2|212
1611739420000|2021-01-27 09:23:40|866.9|866.6|867|866.5|867.1|866.9|866.9|866.5|2717
1611739430000|2021-01-27 09:23:50||866.4||866.5||866.5||866.4|0
1611739440000|2021-01-27 09:24:00|867.1||867||867.1||867||0
1611739450000|2021-01-27 09:24:10|866.9|866.6|866.8|866.6|866.9|866.6|866.8|866.6|0
1611739460000|2021-01-27 09:24:20|867|866.7|867.4|867.2|867.4|867.2|867|866.7|2210
1611739470000|2021-01-27 09:24:30|867.3|867.3|866.8|866.6|867.3|867.3|866.7|866.5|9522
1611739480000|2021-01-27 09:24:40|866.9|866.7|866.9|866.6|867|866.9|866.9|866.5|1078
1611739490000|2021-01-27 09:24:50|867|866.5|866.9|866.5|867|866.5|866.9|866.4|0
1611739500000|2021-01-27 09:25:00|866.8|866.6|867|866.7|867|866.7|866.8|866.6|0
1611739510000|2021-01-27 09:25:10|867.2|866.8|867.1|866.8|867.3|867|867.1|866.7|188
1611739520000|2021-01-27 09:25:20|867|866.6|866.9|866.6|867|866.6|866.8|866.4|492
1611739530000|2021-01-27 09:25:30|866.8|866.5|866.7|866.5|866.8|866.6|866.6|866.4|3356
1611739540000|2021-01-27 09:25:40|866.6|866.4|866.4|866.2|866.6|866.4|866.4|866.2|0
1611739550000|2021-01-27 09:25:50|866.6|866.3|866.6|866.5|867|866.8|866.6|866.3|10309
1611739560000|2021-01-27 09:26:00|866.7||866.7||866.7||866.6||0
1611739570000|2021-01-27 09:26:10|866.6|866.3|866.7|866.4|866.7|866.4|866.6|866.3|1888
1611739580000|2021-01-27 09:26:20|866.8||866.7||866.8||866.7||0
1611739590000|2021-01-27 09:26:30|866.8|866.5|866.8|866.5|866.8|866.6|866.7|866.4|711
1611739600000|2021-01-27 09:26:40|866.9|866.4|866.7|866.5|866.9|866.5|866.5|866.2|774
1611739610000|2021-01-27 09:26:50|866.8|866.6|866.9|866.5|867.3|867|866.8|866.5|5841
1611739620000|2021-01-27 09:27:00|866.8|866.4|866.7|866.3|866.8|866.4|866.7|866.2|306
1611739630000|2021-01-27 09:27:10|866.6|866.4|866.7|866.2|866.7|866.4|866.5|866.2|578
1611739640000|2021-01-27 09:27:20||866.3||866.3||866.3||866.3|0
1611739680000|2021-01-27 09:28:00|866.6|866.4|866.6|866.3|866.6|866.4|866.6|866.3|700
1611739690000|2021-01-27 09:28:10|866.7|866.4|866.8|866.6|866.8|866.6|866.7|866.4|589
1611739700000|2021-01-27 09:28:20|866.9|866.7|866.8|866.6|867|866.8|866.8|866.5|1792
1611739710000|2021-01-27 09:28:30|867|866.9|866.7|866.2|867|866.9|866.7|866.2|13550
1611739720000|2021-01-27 09:28:40||866.3||866.3||866.3||866.3|0
1611739730000|2021-01-27 09:28:50|866.6|866.2|866.6|866.2|866.8|866.5|866.3|866|2259
1611739740000|2021-01-27 09:29:00|866.5|866.3|866.7|866.5|866.7|866.5|866.5|866.3|0
1611739750000|2021-01-27 09:29:10|866.6|866.4|866.5|866.3|866.6|866.4|866.3|866|3181
1611739760000|2021-01-27 09:29:20|866.6|866.2|866.6|866.3|866.7|866.6|866.5|866.2|3341
1611739770000|2021-01-27 09:29:30|866.5|866.2|866.6|866.3|866.6|866.3|866.2|866|2420
1611739780000|2021-01-27 09:29:40|866.7||866.7||866.8||866.6||0
1611739790000|2021-01-27 09:29:50|866.6|866.2|866.5|866.2|866.6|866.3|866.5|866.2|0
1611739800000|2021-01-27 09:30:00|866.4|866.1|866.5|866.1|866.5|866.1|866.2|866|179
1611739810000|2021-01-27 09:30:10|866.4||866.4||866.4||866.4||0
1611739850000|2021-01-27 09:30:50|866.5|866.2|866.4|866.1|866.5|866.3|866.3|866|205
1611739860000|2021-01-27 09:31:00|866.2|866|866.1|866|866.2|866|866.1|866|767
1611739870000|2021-01-27 09:31:10|866.2|865.8|866.2|865.9|866.2|865.9|865.8|865.5|2628
1611739880000|2021-01-27 09:31:20|866.1|865.8|866.1|865.8|866.1|865.8|866.1|865.8|600
1611739890000|2021-01-27 09:31:30|866|865.7|866.4|865.8|866.4|866.1|865.8|865.5|5188
1611739900000|2021-01-27 09:31:40|866.3|866|866.4|866|866.5|866.3|866.1|866|3700
1611739910000|2021-01-27 09:31:50|866.5|866.1|866.4|866|866.5|866.1|866.4|866|0
1611739930000|2021-01-27 09:32:10||866.1||866||866.1||866|0
1611739940000|2021-01-27 09:32:20||866.1||866.1||866.1||866.1|0
1611739950000|2021-01-27 09:32:30|866.3|866|866.3|866|866.3|866|866.3|866|0
1611739960000|2021-01-27 09:32:40|866.2|866.1|866.4|866.1|866.5|866.2|866.1|866.1|2089
1611739970000|2021-01-27 09:32:50|866.3|866|866.3|866.1|866.3|866.1|866.1|866|3429
1611739980000|2021-01-27 09:33:00||866.2||866.1||866.2||866.1|100
1611739990000|2021-01-27 09:33:10|866.2|866|866.2|866|866.2|866|866.1|866|17628
1611740000000|2021-01-27 09:33:20|866.1|865.9|865.8|865.5|866.2|865.9|865.8|865.5|2997
1611740010000|2021-01-27 09:33:30|865.7|865.4|865.6|865.4|865.7|865.4|865.6|865.3|1888
1611740020000|2021-01-27 09:33:40|865.7|865.5|865.8|865.5|865.8|865.5|865.7|865.5|0
1611740030000|2021-01-27 09:33:50|865.7|865.4|865.6|865.3|865.7|865.5|865.5|865.2|0
1611740040000|2021-01-27 09:34:00|865.7||865.8||865.8||865.6||0
1611740060000|2021-01-27 09:34:20|865.7||865.7||865.7||865.7||0
1611740070000|2021-01-27 09:34:30|865.8|865.4|866.1|865.7|866.1|865.8|865.8|865.4|578
1611740080000|2021-01-27 09:34:40|866||866||866||866||0
1611740090000|2021-01-27 09:34:50|866.1|865.9|866.2|865.9|866.2|865.9|865.9|865.8|3
1611740100000|2021-01-27 09:35:00|866.1|866|866.9|866.7|867|866.7|866.1|866|2144
1611740110000|2021-01-27 09:35:10|866.8|866.6|866.7|866.3|866.8|866.6|866.6|866.3|1844
1611740120000|2021-01-27 09:35:20|866.6|866.5|866.5|866.3|866.6|866.5|866.5|866.1|795
1611740130000|2021-01-27 09:35:30|866.6|866.4|866.9|866.6|866.9|866.7|866.6|866.4|1653
1611740140000|2021-01-27 09:35:40|866.8|866.4|866.7|866.4|866.8|866.5|866.7|866.4|1925
1611740150000|2021-01-27 09:35:50|866.6|866.3|866.8|866.4|866.8|866.4|866.6|866.3|0
1611740160000|2021-01-27 09:36:00|866.7||866.8||866.8||866.7||0
1611740170000|2021-01-27 09:36:10|866.7||866.8||866.8||866.7||0
1611740180000|2021-01-27 09:36:20|866.7|866.3|866.5|866.3|866.7|866.4|866.5|866.3|503
1611740190000|2021-01-27 09:36:30|866.4|866.5|866.5|866.3|866.8|866.6|866.4|866.3|5568
1611740200000|2021-01-27 09:36:40|866.4|866.2|866.3|866|866.5|866.2|866.2|866|2861
1611740210000|2021-01-27 09:36:50|866.5|865.9|866.5|866.3|866.8|866.5|866.5|865.8|3009
1611740220000|2021-01-27 09:37:00|866.4|866.2|866.2|865.9|866.4|866.3|866.2|865.9|589
1611740230000|2021-01-27 09:37:10|866.1|866|866.3|865.9|866.3|866|866|865.7|1829
1611740240000|2021-01-27 09:37:20|866.4||866.3||866.4||866.3||0
1611740250000|2021-01-27 09:37:30|866.2|865.8|866|865.7|866.2|865.8|865.7|865.4|5099
1611740260000|2021-01-27 09:37:40|865.9|865.6|866|865.5|866|865.6|865.8|865.5|230
1611740270000|2021-01-27 09:37:50|865.9|865.6|866.3|865.8|866.3|866|865.9|865.6|1728
1611740280000|2021-01-27 09:38:00|866.4|866.1|866.3|866|866.4|866.1|866.3|866|0
1611740290000|2021-01-27 09:38:10|866.2|865.9|866.1|865.7|866.2|865.9|865.9|865.6|105
1611740300000|2021-01-27 09:38:20|866|865.6|865.9|865.6|866.1|865.8|865.8|865.5|13233
1611740310000|2021-01-27 09:38:30|865.8|865.5|865.9|865.6|865.9|865.6|865.8|865.5|0
1611740320000|2021-01-27 09:38:40|865.8|865.5|865.9|865.7|865.9|865.7|865.8|865.5|0
1611740330000|2021-01-27 09:38:50|866.1|865.8|866.1|865.7|866.3|866|866.1|865.7|2
1611740340000|2021-01-27 09:39:00|865.7|865.5|865.7|865.5|865.9|865.6|865.6|865.4|6529
1611740350000|2021-01-27 09:39:10|865.9|865.6|866|865.7|866|865.7|865.7|865.4|2583
1611740360000|2021-01-27 09:39:20|865.9|865.6|865.9|865.6|865.9|865.6|865.9|865.5|0
1611740370000|2021-01-27 09:39:30|865.8|865.5|865.6|865.5|865.8|865.6|865.6|865.5|1583
1611740380000|2021-01-27 09:39:40|||||||||200
1611740400000|2021-01-27 09:40:00|865.5|865.4|865.6|865.4|865.6|865.4|865.4|865.1|737
1611740410000|2021-01-27 09:40:10|865.5|865.3|865.6|865.4|865.6|865.4|865.5|865.3|1802
1611740420000|2021-01-27 09:40:20|865.7|865.5|865.8|865.4|865.9|865.6|865.7|865.4|722
1611740430000|2021-01-27 09:40:30|865.7|865.3|865.8|865.4|865.8|865.4|865.6|865.3|0
1611740440000|2021-01-27 09:40:40|865.9|865.5|865.8|865.5|865.9|865.6|865.8|865.5|0
1611740450000|2021-01-27 09:40:50|865.7|865.4|865.6|865.2|865.7|865.4|865.5|865.2|0
1611740460000|2021-01-27 09:41:00|865.7|865.4|865.6|865.4|865.7|865.4|865.6|865.4|0
1611740480000|2021-01-27 09:41:20|865.7|865.5|865.9|865.7|866|865.7|865.7|865.5|0
1611740490000|2021-01-27 09:41:30|865.8|865.5|865.9|865.6|865.9|865.7|865.7|865.3|2324
1611740500000|2021-01-27 09:41:40|865.8|865.5|865.8|865.4|865.8|865.5|865.8|865.4|0
1611740510000|2021-01-27 09:41:50|865.9|865.5|865.9|865.6|865.9|865.6|865.8|865.5|0
1611740520000|2021-01-27 09:42:00|866|865.7|866.2|866|866.2|866|865.9|865.7|1641
1611740530000|2021-01-27 09:42:10|866.1|865.9|866.2|866|866.3|866.1|866.1|865.8|1133
1611740540000|2021-01-27 09:42:20|866.3|866.1|866.3|866|866.3|866.1|866.3|866|100
1611740550000|2021-01-27 09:42:30|866.4|866.1|866.5|866.3|866.6|866.3|866.4|866.1|189
1611740560000|2021-01-27 09:42:40|866.6|866.4|866.5|866.3|866.7|866.4|866.5|866.3|0
1611740570000|2021-01-27 09:42:50|866.4|866.2|866.4|866.2|866.5|866.2|866.4|866.1|778
1611740580000|2021-01-27 09:43:00|866.5|866.3|866.5|866.3|866.5|866.3|866.5|866.2|200
1611740590000|2021-01-27 09:43:10|866.6|866.4|866.8|866.5|867|866.8|866.6|866.4|1585
1611740600000|2021-01-27 09:43:20|866.7|866.4|866.7|866.3|866.8|866.5|866.4|866.2|500
1611740610000|2021-01-27 09:43:30|866.6|866.4|866.6|866.4|866.6|866.5|866.6|866.4|0
1611740620000|2021-01-27 09:43:40|866.7||866.6||866.7||866.6||0
1611740630000|2021-01-27 09:43:50|866.7|866.5|866.8|866.5|866.9|866.7|866.7|866.5|577
1611740640000|2021-01-27 09:44:00|866.7|866.6|866.6|866.4|866.7|866.6|866.6|866.4|306
1611740650000|2021-01-27 09:44:10|866.7|866.3|866.5|866.2|866.7|866.4|866.4|866.1|1028
1611740660000|2021-01-27 09:44:20|866.4|866.1|866.4|866|866.4|866.1|866.2|866|838
1611740680000|2021-01-27 09:44:40|866.6|866.2|866.7|866.4|866.7|866.5|866.6|866.2|1091
1611740690000|2021-01-27 09:44:50|866.6|866.3|866.1|865.8|866.6|866.3|866.1|865.8|498
1611740700000|2021-01-27 09:45:00|866.2|865.9|866.2|866.1|866.3|866.1|866.2|865.9|1735
1611740710000|2021-01-27 09:45:10|866.4|866.2|866.6|866.4|866.6|866.4|866.3|866.2|648
1611740720000|2021-01-27 09:45:20|866.5|866.5|866.4|866.2|866.6|866.5|866.4|866.2|1639
1611740730000|2021-01-27 09:45:30|866.5|866.3|866.5|866.3|866.6|866.3|866.5|866.3|0
1611740740000|2021-01-27 09:45:40|866.4|866.2|866.3|866|866.4|866.2|866.3|866|300
1611740750000|2021-01-27 09:45:50|866.2|865.9|866.1|865.9|866.2|865.9|865.8|865.6|3744
1611740760000|2021-01-27 09:46:00|866|865.8|866|865.9|866|865.9|866|865.6|0
1611740770000|2021-01-27 09:46:10|865.9|865.8|865.9|865.8|865.9|865.8|865.9|865.8|499
1611740780000|2021-01-27 09:46:20|865.8|865.7|865.8|865.6|865.9|865.7|865.7|865.6|241
1611740790000|2021-01-27 09:46:30|865.9|865.7|865.9|865.7|865.9|865.8|865.9|865.6|1636
1611740810000|2021-01-27 09:46:50|866|865.8|866.1|865.9|866.1|866|866|865.8|2035
1611740820000|2021-01-27 09:47:00|866|865.8|865.8|865.6|866|865.8|865.7|865.5|1344
1611740840000|2021-01-27 09:47:20||865.7||865.7||865.7||865.6|100
1611740850000|2021-01-27 09:47:30|865.7|865.6|865.7|865.4|865.7|865.6|865.5|865.3|631
1611740860000|2021-01-27 09:47:40||865.5||865.6||865.6||865.5|0
1611740870000|2021-01-27 09:47:50|865.8|865.5|865.8|865.5|865.8|865.6|865.7|865.5|6660
1611740880000|2021-01-27 09:48:00|865.7|865.4|865.5|865.3|865.7|865.4|865.2|865|1940
1611740890000|2021-01-27 09:48:10|865.4|865.4|865.5|865.3|865.5|865.4|865.4|865.3|0
1611740900000|2021-01-27 09:48:20||865.4||865.4||865.4||865.4|0
1611740910000|2021-01-27 09:48:30|865.4|865.3|865.4|865.1|865.5|865.3|865.3|865|1360
1611740920000|2021-01-27 09:48:40||865.2||865.2||865.2||865.2|0
1611740930000|2021-01-27 09:48:50|865.3|865.1|865|864.7|865.3|865.1|865|864.7|41985
1611740940000|2021-01-27 09:49:00|864.9|864.6|864.6|864.3|864.9|864.6|864.6|864.3|934
1611740950000|2021-01-27 09:49:10|864.5|864.4|864.5|864.4|864.5|864.4|864.4|864.3|4406
1611740960000|2021-01-27 09:49:20|864.6|864.5|864.5|864.4|864.6|864.5|864.5|864.4|9445
1611740970000|2021-01-27 09:49:30|864.4|864.3|864.4|864.3|864.5|864.3|864.4|864.2|3032
1611741000000|2021-01-27 09:50:00|864.5|864.4|864.4|864.3|864.6|864.4|864.4|864.3|1079
1611741010000|2021-01-27 09:50:10|864.7|864.4|864.7|864.6|864.7|864.6|864.7|864.4|3648
1611741020000|2021-01-27 09:50:20|864.8|864.7|864.7|864.3|864.8|864.7|864.7|864.3|2232
1611741030000|2021-01-27 09:50:30|864.6|864.1|864.1|863.9|864.6|864.1|864|863.8|2502
1611741050000|2021-01-27 09:50:50|864|863.8|863.8|863.6|864|863.8|863.8|863.6|819
1611741060000|2021-01-27 09:51:00|863.7|863.7|864|863.7|864|863.7|863.7|863.7|743
1611741080000|2021-01-27 09:51:20|863.9|863.6|863.8|863.6|863.9|863.7|863.8|863.5|1634
1611741090000|2021-01-27 09:51:30||863.7||863.6||863.7||863.6|0
1611741100000|2021-01-27 09:51:40|863.7|863.5|863.7|863.6|863.8|863.6|863.6|863.5|1304
1611741110000|2021-01-27 09:51:50|863.8|863.7|863.9|863.7|863.9|863.7|863.8|863.7|0
1611741120000|2021-01-27 09:52:00|863.8|863.6|863.8|863.5|863.8|863.6|863.7|863.4|2000
1611741130000|2021-01-27 09:52:10|863.9|863.6|864|863.7|864.1|863.9|863.9|863.6|1459
1611741140000|2021-01-27 09:52:20||863.6||863.7||863.7||863.6|0
1611741160000|2021-01-27 09:52:40|864.1||864.1||864.1||864.1||0
1611741180000|2021-01-27 09:53:00|864.2|863.8|864.3|863.9|864.3|864.1|864.1|863.8|0
1611741190000|2021-01-27 09:53:10|864.4|864|864.5|864.2|864.7|864.4|864.4|864|0
1611741200000|2021-01-27 09:53:20|864.6|864.3|864.4|864.2|864.6|864.4|864.4|864.2|245
1611741210000|2021-01-27 09:53:30|864.3|864.3|864.3|864.1|864.4|864.3|864.3|864|1024
1611741230000|2021-01-27 09:53:50|864.2|864.2|864.3|864.2|864.3|864.2|864.2|864.1|1986
1611741240000|2021-01-27 09:54:00|864.4|864.3|864.4|864.3|864.4|864.3|864.4|864.2|25
1611741250000|2021-01-27 09:54:10|864.5|864.4|864.5|864.3|864.7|864.4|864.4|864.3|2207
1611741260000|2021-01-27 09:54:20|864.4|864.2|864.3|864.2|864.5|864.2|864.3|864.2|363
1611741270000|2021-01-27 09:54:30|864.2|864.1|864.3|864.2|864.3|864.2|864.2|864|2462
1611741280000|2021-01-27 09:54:40|864.4|864.3|864.4|864.3|864.4|864.3|864.4|864.3|434
1611741290000|2021-01-27 09:54:50|864.5|864.4|864.8|864.6|864.8|864.6|864.5|864.4|1506
1611741300000|2021-01-27 09:55:00|864.7|864.5|864.7|864.4|864.7|864.5|864.6|864.3|819
1611741330000|2021-01-27 09:55:30|864.8|864.5|864.8|864.7|864.8|864.7|864.8|864.5|0
1611741340000|2021-01-27 09:55:40|864.9|864.8|865|864.9|865.1|865|864.9|864.7|1787
1611741350000|2021-01-27 09:55:50|865.1|865|865.4|865.1|865.6|865.2|865.1|865|2049
1611741360000|2021-01-27 09:56:00|865.3|865|865.2|865.1|865.3|865.1|865.2|864.9|1424
1611741370000|2021-01-27 09:56:10|865.1|865|865.1|864.9|865.1|865|865.1|864.9|0
1611741380000|2021-01-27 09:56:20|865|864.8|865.1|865|865.1|865|865|864.8|579
1611741390000|2021-01-27 09:56:30|865.2|864.9|865.4|865.1|865.4|865.3|865.2|864.9|1157
1611741400000|2021-01-27 09:56:40|865.3|865.2|865.4|865.2|865.4|865.2|865.3|865.2|605
1611741410000|2021-01-27 09:56:50|865.5|865.3|865.5|865.3|865.5|865.4|865.5|865.3|579
1611741420000|2021-01-27 09:57:00|865.4|865.2|865.5|865.3|865.5|865.3|865.4|865.2|0
1611741440000|2021-01-27 09:57:20|865.6|865.4|865.6|865.4|865.7|865.5|865.6|865.4|1900
1611741450000|2021-01-27 09:57:30|865.5|865.3|865.4|865.3|865.5|865.3|865.3|865.1|570
1611741460000|2021-01-27 09:57:40|865.5||865.5||865.5||865.4||0
1611741470000|2021-01-27 09:57:50|865.4|865.2|865.5|865.3|865.5|865.4|865.4|865.1|2226
1611741480000|2021-01-27 09:58:00|865.4|865.4|865.6|865.4|865.6|865.4|865.4|865.3|0
1611741490000|2021-01-27 09:58:10|865.5|865.3|865.5|865.3|865.6|865.4|865.5|865.3|1400
1611741500000|2021-01-27 09:58:20|865.6|865.4|865.7|865.4|865.7|865.4|865.6|865.4|0
1611741510000|2021-01-27 09:58:30|865.6|865.5|865.7|865.5|865.7|865.5|865.6|865.5|0
1611741520000|2021-01-27 09:58:40|865.6|865.4|865.5|865.4|865.6|865.4|865.5|865.1|1550
1611741530000|2021-01-27 09:58:50|865.6|865.5|865.6|865.4|865.6|865.5|865.6|865.4|1000
1611741540000|2021-01-27 09:59:00|865.5|865.3|865.3|865.1|865.5|865.4|865.1|865|2301
1611741550000|2021-01-27 09:59:10|865.4|865.2|865.4|865.3|865.4|865.3|865.4|865.1|500
1611741560000|2021-01-27 09:59:20|865.5|865.4|865.5|865.3|865.5|865.4|865.5|865.3|900
1611741570000|2021-01-27 09:59:30|865.6|865.4|865.7|865.5|865.7|865.5|865.6|865.4|0
1611741580000|2021-01-27 09:59:40|865.6|865.4|865.6|865.5|865.7|865.5|865.6|865.4|0
1611741590000|2021-01-27 09:59:50||865.4||865.4||865.4||865.4|0
1611741600000|2021-01-27 10:00:00|865.5|865.3|865.3|865.2|865.6|865.3|865.2|865|1700
1611741610000|2021-01-27 10:00:10|865.2|865.1|865.2|865|865.3|865.1|865.1|864.9|2479
1611741620000|2021-01-27 10:00:20||865.1||865.1||865.1||865.1|0
1611741630000|2021-01-27 10:00:30|865.3|865.2|865.4|865.2|865.5|865.4|865.3|865.1|2080
1611741640000|2021-01-27 10:00:40|865.5||865.5||865.5||865.4||300
1611741650000|2021-01-27 10:00:50|865.4|865.1|865.3|865.1|865.4|865.2|865.3|865|0
1611741660000|2021-01-27 10:01:00||865||865||865.2||864.9|0
1611741670000|2021-01-27 10:01:10|865.2|865.2|864.8|864.6|865.2|865.2|864.7|864.4|948
1611741680000|2021-01-27 10:01:20|864.9|864.7|864.9|864.6|864.9|864.7|864.9|864.6|684
1611741700000|2021-01-27 10:01:40|865|864.7|865|864.8|865|864.9|864.9|864.7|1381
1611741710000|2021-01-27 10:01:50|864.9|864.7|864.6|864.3|864.9|864.7|864.4|864.1|1479
1611741720000|2021-01-27 10:02:00|864.5|864.4|864.5|864.2|864.6|864.4|864.5|864.2|393
1611741730000|2021-01-27 10:02:10||864.3||864.4||864.4||864.3|0
1611741740000|2021-01-27 10:02:20||864.3||864.3||864.3||864.3|546
1611741750000|2021-01-27 10:02:30|864.4|864.4|864.4|864.2|864.4|864.4|864.4|864.1|271
1611741760000|2021-01-27 10:02:40||864.3||864.3||864.3||864.3|0
1611741770000|2021-01-27 10:02:50|864.3|864.2|864.3|864.1|864.4|864.2|864.3|864|235
1611741780000|2021-01-27 10:03:00|864.2|864|864.1|863.8|864.2|864|863.8|863.7|17519
1611741790000|2021-01-27 10:03:10|||||||||700
1611741800000|2021-01-27 10:03:20|864.2|863.9|864.5|864.3|864.5|864.3|864.2|863.9|4432
1611741810000|2021-01-27 10:03:30|864.4|864.4|864.5|864.3|864.5|864.4|864.2|864|2114
1611741820000|2021-01-27 10:03:40||864.4||864.4||864.4||864.4|0
1611741830000|2021-01-27 10:03:50|864.7|864.5|864.6|864.4|864.8|864.6|864.5|864.4|1927
1611741840000|2021-01-27 10:04:00|864.5|864.3|864.5|864.3|864.6|864.5|864.3|864.2|3172
1611741850000|2021-01-27 10:04:10|864.6||864.5||864.6||864.5||0
1611741860000|2021-01-27 10:04:20|864.6||864.5||864.6||864.5||0
1611741880000|2021-01-27 10:04:40|864.4|864.2|864.4|864.2|864.4|864.2|864.2|864|3244
1611741890000|2021-01-27 10:04:50|864.3|864.1|864.2|864|864.3|864.1|864.2|864|1108
1611741900000|2021-01-27 10:05:00|864.1|863.9|863.9|863.7|864.2|864|863.8|863.7|5381
1611741910000|2021-01-27 10:05:10|864|863.8|864|863.8|864.1|863.8|863.9|863.7|600
1611741920000|2021-01-27 10:05:20|863.8|863.7|863.9|863.6|863.9|863.7|863.7|863.5|2996
1611741930000|2021-01-27 10:05:30|864|863.8|864|863.8|864|863.9|864|863.7|828
1611741940000|2021-01-27 10:05:40|863.9|863.7|863.9|863.7|864|863.8|863.8|863.6|1846
1611741950000|2021-01-27 10:05:50|863.8|863.8|864.5|864.3|864.5|864.3|863.8|863.7|28032
1611741960000|2021-01-27 10:06:00|864.6|864.4|864.5|864.3|864.7|864.4|864.4|864.3|2857
1611741970000|2021-01-27 10:06:10|864.4|864.2|864.3|864.2|864.4|864.2|864.2|864|546
1611741980000|2021-01-27 10:06:20|864.4|864.3|864.3|864.2|864.4|864.3|864.3|864.2|591
1611741990000|2021-01-27 10:06:30|864.4|864.3|864.5|864.3|864.5|864.4|864.4|864.2|604
1611742000000|2021-01-27 10:06:40|864.4|864.4|864.3|864.1|864.4|864.4|864.2|863.9|2530
1611742010000|2021-01-27 10:06:50|864.5|864.2|864.5|864.2|864.5|864.3|864.4|864.2|591
1611742030000|2021-01-27 10:07:10|864.4|864.1|864.4|864.1|864.4|864.1|864.2|864.1|0
1611742040000|2021-01-27 10:07:20|864.5|864.2|864.5|864.2|864.5|864.2|864.4|864.1|0
1611742050000|2021-01-27 10:07:30|864.4||864.5||864.5||864.4||0
1611742060000|2021-01-27 10:07:40|864.4|864.4|864.9|864.7|864.9|864.7|864.4|864.4|253
1611742070000|2021-01-27 10:07:50|864.8|864.6|864.7|864.4|864.8|864.6|864.6|864.4|1595
1611742090000|2021-01-27 10:08:10||864.5||864.5||864.5||864.5|0
1611742100000|2021-01-27 10:08:20|864.8|864.6|864.9|864.6|864.9|864.7|864.7|864.5|1241
1611742110000|2021-01-27 10:08:30|865|864.7|864.9|864.6|865|864.8|864.9|864.6|2702
1611742120000|2021-01-27 10:08:40|865|864.7|864.8|864.7|865|864.8|864.8|864.6|1521
1611742130000|2021-01-27 10:08:50|864.9|864.8|864.7|864.5|865|864.8|864.6|864.5|1387
1611742140000|2021-01-27 10:09:00|864.6|864.4|864.3|864|864.6|864.4|864.1|863.8|3204
1611742150000|2021-01-27 10:09:10|864.4|864.1|863.9|863.6|864.4|864.1|863.7|863.5|3114
1611742160000|2021-01-27 10:09:20|864|863.7|864|863.8|864|863.8|863.9|863.7|0
1611742170000|2021-01-27 10:09:30|864.1|863.9|864.1|863.9|864.3|864.1|864.1|863.8|577
1611742180000|2021-01-27 10:09:40|864|863.8|863.9|863.7|864|863.8|863.9|863.7|936
1611742190000|2021-01-27 10:09:50|864|863.8|863.9|863.7|864.4|864.2|863.8|863.7|3309
1611742200000|2021-01-27 10:10:00|863.8|863.6|863.7|863.5|863.9|863.7|863.6|863.5|15913
1611742210000|2021-01-27 10:10:10|863.8|863.6|863.7|863.6|863.9|863.6|863.7|863.5|1344
1611742220000|2021-01-27 10:10:20|864.1|864|863.9|863.6|864.1|864|863.7|863.6|12231
1611742230000|2021-01-27 10:10:30|863.8|863.7|863.7|863.5|863.8|863.7|863.7|863.5|399
1611742240000|2021-01-27 10:10:40|863.6|863.6|863.8|863.6|863.8|863.6|863.6|863.6|8406
1611742250000|2021-01-27 10:10:50|863.7|863.5|863.7|863.5|863.8|863.6|863.7|863.5|255
1611742260000|2021-01-27 10:11:00|863.8|863.6|864.1|863.9|864.1|864|863.8|863.6|390
1611742270000|2021-01-27 10:11:10|864|864|863.7|863.6|864|864|863.7|863.5|1759
1611742280000|2021-01-27 10:11:20|863.8|863.5|864.3|864|864.3|864|863.6|863.5|15906
1611742290000|2021-01-27 10:11:30|864.4|864.1|864.3|864.1|864.5|864.3|864.3|864.1|5642
1611742300000|2021-01-27 10:11:40|864.4|864.2|864.5|864.2|864.5|864.2|864.4|864.2|0
1611742310000|2021-01-27 10:11:50|864.6|864.3|864.7|864.5|864.9|864.6|864.6|864.3|500
1611742320000|2021-01-27 10:12:00|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.3|590
1611742330000|2021-01-27 10:12:10|864.8|864.6|865.3|865|865.4|865.1|864.8|864.6|40753
1611742340000|2021-01-27 10:12:20|865.2|864.9|864.9|864.6|865.2|864.9|864.8|864.4|3053
1611742350000|2021-01-27 10:12:30|865|864.7|864.7|864.4|865|864.8|864.5|864.3|3966
1611742360000|2021-01-27 10:12:40||864.3||864.4||864.4||864.3|0
1611742370000|2021-01-27 10:12:50|864.9|864.5|864.9|864.6|864.9|864.6|864.9|864.4|27
1611742380000|2021-01-27 10:13:00|864.8|864.5|864.9|864.6|864.9|864.6|864.7|864.5|0
1611742390000|2021-01-27 10:13:10|864.8|864.5|865|864.7|865|864.7|864.8|864.5|1099
1611742400000|2021-01-27 10:13:20|864.9|864.6|864.7|864.5|865|864.6|864.7|864.5|1163
1611742410000|2021-01-27 10:13:30|864.8|864.4|864.5|864.2|864.8|864.4|864.5|864.2|207
1611742420000|2021-01-27 10:13:40|864.4|864.3|864.4|864.3|864.4|864.3|864.3|864|1039
1611742430000|2021-01-27 10:13:50|864.5|864.4|864.7|864.5|864.7|864.6|864.5|864.4|949
1611742440000|2021-01-27 10:14:00|864.8|864.6|864.7|864.4|864.9|864.7|864.5|864.3|5251
1611742450000|2021-01-27 10:14:10||864.6||864.6||864.6||864.6|5
1611742460000|2021-01-27 10:14:20|864.8||864.7||864.8||864.7||0
1611742470000|2021-01-27 10:14:30|864.8|864.7|864.7|864.5|864.8|864.7|864.7|864.4|2040
1611742480000|2021-01-27 10:14:40|864.8|864.6|865.4|865.1|865.5|865.2|864.8|864.6|1029
1611742490000|2021-01-27 10:14:50|865.3||865.4||865.4||865.2||1223
1611742500000|2021-01-27 10:15:00|865.3|865|865|864.7|865.3|865|864.9|864.7|61
1611742510000|2021-01-27 10:15:10|864.9|864.8|864.8|864.4|865|864.9|864.6|864.4|1176
1611742520000|2021-01-27 10:15:20|864.6|864.7|864.3|864|864.6|864.7|864.3|863.9|1238
1611742530000|2021-01-27 10:15:30|864.4|864.1|864.3|864|864.4|864.2|864.1|863.9|265
1611742540000|2021-01-27 10:15:40|864.2|863.9|864.1|863.9|864.2|863.9|864|863.9|1751
1611742550000|2021-01-27 10:15:50|864|863.8|864.1|863.8|864.1|864|863.9|863.6|2602
1611742570000|2021-01-27 10:16:10|864.2|863.9|864.3|864.1|864.3|864.1|864.2|863.9|932
1611742580000|2021-01-27 10:16:20|864.4|864.2|864.6|864.2|864.7|864.3|864.4|864.2|0
1611742590000|2021-01-27 10:16:30|864.5|864.3|864.4|864|864.5|864.4|864.2|863.9|2445
1611742610000|2021-01-27 10:16:50||864.1||864.1||864.1||864.1|0
1611742620000|2021-01-27 10:17:00|864.6|864.2|864.5|864.3|864.6|864.4|864.4|864.2|1502
1611742630000|2021-01-27 10:17:10|864.4|864.4|864.6|864.5|864.7|864.5|864.4|864.4|0
1611742640000|2021-01-27 10:17:20|864.7|864.3|864.6|864.4|864.7|864.4|864.4|864.3|220
1611742650000|2021-01-27 10:17:30||864.3||864.2||864.3||864.2|0
1611742660000|2021-01-27 10:17:40||864.3||864.3||864.3||864.3|0
1611742670000|2021-01-27 10:17:50|864.7|864.4|864.8|864.4|864.8|864.5|864.7|864.4|0
1611742680000|2021-01-27 10:18:00|864.7|864.5|864.8|864.5|864.9|864.6|864.6|864.3|2
1611742690000|2021-01-27 10:18:10|864.7|864.6|864.6|864.4|864.7|864.6|864.5|864.2|1288
1611742700000|2021-01-27 10:18:20||864.5||864.5||864.5||864.5|0
1611742710000|2021-01-27 10:18:30|864.5|864.4|864.6|864.4|864.6|864.4|864.3|864.1|871
1611742720000|2021-01-27 10:18:40|864.7|864.5|864.7|864.5|864.7|864.5|864.7|864.4|910
1611742750000|2021-01-27 10:19:10|864.6|864.6|865.1|864.8|865.1|864.8|864.6|864.6|434
1611742760000|2021-01-27 10:19:20|865.2|864.9|864.8|864.7|865.2|865|864.8|864.5|459
1611742770000|2021-01-27 10:19:30|864.9|864.8|865.1|864.8|865.2|864.9|864.8|864.7|0
1611742780000|2021-01-27 10:19:40||864.9||864.9||864.9||864.9|0
1611742790000|2021-01-27 10:19:50|865.3|865|865.1|865|865.3|865|865.1|865|0
1611742800000|2021-01-27 10:20:00|865.2|865.1|865.5|865.2|865.6|865.3|865.2|865|10216
1611742810000|2021-01-27 10:20:10|865.6|865.3|865.5|865.2|865.6|865.4|865.5|865.1|1178
1611742820000|2021-01-27 10:20:20||865.3||865.3||865.3||865.3|500
1611742830000|2021-01-27 10:20:30|865.6|865.4|865.8|865.6|865.8|865.6|865.6|865.3|1156
1611742840000|2021-01-27 10:20:40|865.9|865.7|865.9|865.6|866.2|865.8|865.9|865.6|0
1611742850000|2021-01-27 10:20:50|865.8|865.5|865.7|865.4|865.8|865.5|865.6|865.4|201
1611742860000|2021-01-27 10:21:00|865.8|865.5|865.8|865.6|865.8|865.6|865.7|865.5|0
1611742870000|2021-01-27 10:21:10|865.9|865.7|865.8|865.6|865.9|865.8|865.8|865.5|1178
1611742880000|2021-01-27 10:21:20|865.7|865.5|865.7|865.4|865.7|865.5|865.5|865.2|11
1611742890000|2021-01-27 10:21:30||865.5||865.5||865.5||865.4|700
1611742900000|2021-01-27 10:21:40|865.6|865.6|865.7|865.5|865.8|865.6|865.5|865.2|3117
1611742910000|2021-01-27 10:21:50|865.6|865.4|865.6|865.3|865.6|865.4|865.5|865.3|574
1611742920000|2021-01-27 10:22:00|865.7|865.4|865.8|865.6|865.8|865.7|865.7|865.4|2346
1611742930000|2021-01-27 10:22:10|865.9|865.7|866.2|865.9|866.3|866|865.9|865.7|836
1611742940000|2021-01-27 10:22:20|866.3|866|866.3|866.1|866.4|866.1|866.2|866|0
1611742950000|2021-01-27 10:22:30|866.2|866|866|865.7|866.2|866|866|865.6|1172
1611742960000|2021-01-27 10:22:40||865.8||865.8||865.8||865.8|0
1611742970000|2021-01-27 10:22:50|865.9|865.7|865.9|865.7|865.9|865.7|865.8|865.5|1075
1611742980000|2021-01-27 10:23:00|865.8|865.6|866|865.8|866|865.8|865.7|865.5|2696
1611742990000|2021-01-27 10:23:10|866.1|865.9|866|865.9|866.2|866|866|865.8|2
1611743000000|2021-01-27 10:23:20|866.1|866|866|865.9|866.1|866|866|865.9|1140
1611743010000|2021-01-27 10:23:30|865.9|865.8|865.8|865.5|866|865.8|865.6|865.4|1445
1611743020000|2021-01-27 10:23:40|865.7|865.6|865.6|865.4|865.7|865.6|865.4|865.2|1386
1611743030000|2021-01-27 10:23:50|865.8|865.5|865.6|865.5|865.8|865.5|865.6|865.5|0
1611743040000|2021-01-27 10:24:00|865.7|865.6|865.8|865.6|865.8|865.7|865.7|865.5|3
1611743050000|2021-01-27 10:24:10|865.7|865.5|865.6|865.3|865.8|865.5|865.5|865.3|1084
1611743070000|2021-01-27 10:24:30|865.7|865.4|865.8|865.4|866|865.7|865.7|865.4|5550
1611743080000|2021-01-27 10:24:40|865.7|865.5|865.6|865.3|865.7|865.5|865.6|865.3|344
1611743100000|2021-01-27 10:25:00|865.5|865.2|865.4|865.2|865.5|865.2|865.2|864.9|1816
1611743110000|2021-01-27 10:25:10|865.3|865.1|865.2|865|865.3|865.1|865.2|865|234
1611743120000|2021-01-27 10:25:20|865.1|864.9|865.4|865.1|865.4|865.1|865.1|864.8|231
1611743130000|2021-01-27 10:25:30|865.3||865.4||865.4||865.2||0
1611743140000|2021-01-27 10:25:40||865.2||865.1||865.2||865.1|0
1611743160000|2021-01-27 10:26:00|865.5|865.2|866|865.7|866|865.7|865.4|865.2|2090
1611743170000|2021-01-27 10:26:10|865.9|865.6|865.8|865.5|865.9|865.6|865.7|865.5|1685
1611743180000|2021-01-27 10:26:20||865.6||865.6||865.6||865.6|0
1611743200000|2021-01-27 10:26:40|865.7|865.5|865.6|865.5|865.7|865.5|865.6|865.3|428
1611743210000|2021-01-27 10:26:50|865.7|865.6|865.8|865.6|865.8|865.6|865.7|865.5|0
1611743220000|2021-01-27 10:27:00|865.9|865.7|866|865.8|866|865.8|865.9|865.6|0
1611743230000|2021-01-27 10:27:10|866.1|865.9|866|865.9|866.1|866|866|865.8|600
1611743240000|2021-01-27 10:27:20|865.9|865.8|865.9|865.6|866|865.8|865.9|865.5|393
1611743250000|2021-01-27 10:27:30||865.5||865.5||865.5||865.5|0
1611743260000|2021-01-27 10:27:40|866|865.6|866.4|866.1|866.5|866.2|866|865.6|1721
1611743270000|2021-01-27 10:27:50|866.5||866.5||866.6||866.5||0
1611743280000|2021-01-27 10:28:00|866.4|866|866.3|866.1|866.4|866.1|866.2|865.9|298
1611743290000|2021-01-27 10:28:10|866.4|866.2|866.3|866.1|866.5|866.2|866.3|865.9|0
1611743300000|2021-01-27 10:28:20|866.4|866.2|866.4|866|866.5|866.3|866.4|866|822
1611743310000|2021-01-27 10:28:30|866.5|866.1|866.6|866.4|866.6|866.4|866.5|866.1|8000
1611743320000|2021-01-27 10:28:40|866.5|866.3|866.4|866.2|866.5|866.3|866.3|866.1|637
1611743330000|2021-01-27 10:28:50|866.5|866.3|866.5|866.3|866.5|866.3|866.5|866.2|0
1611743340000|2021-01-27 10:29:00|866.4|865.6|866.1|865.9|866.5|866.2|865.7|865.5|38858
1611743350000|2021-01-27 10:29:10|866|865.8|865|864.7|866|865.8|865|864.6|13370
1611743360000|2021-01-27 10:29:20|864.9|864.6|865.7|865.5|865.8|865.5|864.8|864.6|41854
1611743370000|2021-01-27 10:29:30|865.6|865.4|865.5|865.2|865.7|865.4|865.2|865|6812
1611743380000|2021-01-27 10:29:40|865.4|865.1|865.5|865|865.7|865.5|865.3|865|6776
1611743390000|2021-01-27 10:29:50|865.4|864.9|865.5|865.2|865.5|865.2|865.3|864.9|3704
1611743400000|2021-01-27 10:30:00|865.6|865.3|865.2|865.1|865.9|865.5|865.2|865.1|15827
1611743410000|2021-01-27 10:30:10|865.1|865|865|864.7|865.1|865|864.8|864.7|1094
1611743420000|2021-01-27 10:30:20|865.1|864.6|865|864.8|865.2|864.9|865|864.5|2282
1611743430000|2021-01-27 10:30:30|864.9|864.9|865.5|865.2|865.5|865.3|864.9|864.9|2613
1611743440000|2021-01-27 10:30:40|865.6|865.3|865.7|865.4|866|865.6|865.6|865.3|0
1611743450000|2021-01-27 10:30:50|865.8|865.5|865.7|865.5|865.8|865.5|865.7|865.5|0
1611743460000|2021-01-27 10:31:00|865.6|865.4|865.3|865|865.6|865.4|865.3|865|596
1611743470000|2021-01-27 10:31:10|865.4|865.1|865.7|865.4|865.7|865.5|865.3|865|952
1611743480000|2021-01-27 10:31:20|865.8|865.6|865.9|865.7|865.9|865.7|865.8|865.6|0
1611743490000|2021-01-27 10:31:30|866|865.8|865.7|865.4|866.4|866.1|865.6|865.3|5905
1611743500000|2021-01-27 10:31:40||865.3||865.5||865.5||865.3|0
1611743510000|2021-01-27 10:31:50|865.8|865.6|865.9|865.5|865.9|865.6|865.7|865.5|0
1611743520000|2021-01-27 10:32:00||865.6||865.6||865.6||865.6|0
1611743530000|2021-01-27 10:32:10|865.8|865.7|865.8|865.7|865.9|865.8|865.7|865.7|1084
1611743540000|2021-01-27 10:32:20|865.9|865.6|866.4|866.2|866.5|866.2|865.8|865.6|713
1611743550000|2021-01-27 10:32:30|866.6|866.3|866.5|866.3|866.6|866.3|866.5|866.3|0
1611743560000|2021-01-27 10:32:40|866.4|866.2|866.6|866.2|866.6|866.2|866.2|866|2377
1611743570000|2021-01-27 10:32:50|866.7|866.3|866.7|866.5|866.8|866.6|866.6|866.3|493
1611743580000|2021-01-27 10:33:00|866.6|866.6|866.7|866.4|866.7|866.6|866.5|866.3|1252
1611743590000|2021-01-27 10:33:10|866.6|866.3|866.7|866.4|866.7|866.4|866.5|866.1|514
1611743600000|2021-01-27 10:33:20|866.8|866.5|866.7|866.4|866.8|866.6|866.6|866.4|760
1611743610000|2021-01-27 10:33:30|866.6|866.5|866.7|866.4|866.7|866.5|866.5|866.3|718
1611743620000|2021-01-27 10:33:40|866.8|866.5|866.7|866.5|866.8|866.5|866.7|866.5|0
1611743630000|2021-01-27 10:33:50|866.8|866.6|866.7|866.5|866.8|866.7|866.7|866.5|3685
1611743650000|2021-01-27 10:34:10|866.6|866.6|866.7|866.5|866.7|866.6|866.4|866.3|11095
1611743660000|2021-01-27 10:34:20|866.8|866.6|866.5|866.3|866.8|866.7|866.5|866.3|13452
1611743670000|2021-01-27 10:34:30|866.6|866.4|866.7|866.4|866.7|866.4|866.6|866.4|0
1611743680000|2021-01-27 10:34:40|866.6|866.5|866.6|866.4|866.6|866.5|866.5|866.4|185
1611743690000|2021-01-27 10:34:50|866.5|866.3|866.7|866.4|866.7|866.5|866.4|866.2|463
1611743700000|2021-01-27 10:35:00|866.6|866.5|866.5|866.4|866.6|866.5|866.5|866.4|0
1611743710000|2021-01-27 10:35:10|866.4|866.2|866.3|866.2|866.4|866.2|866.3|866|399
1611743720000|2021-01-27 10:35:20|866.4|866.3|866.5|866.2|866.7|866.5|866.4|866.2|1233
1611743730000|2021-01-27 10:35:30|866.6|866.3|866.6|866.4|866.6|866.4|866.5|866.3|0
1611743740000|2021-01-27 10:35:40|866.5|866.3|866.3|866|866.5|866.3|866.3|866|2142
1611743750000|2021-01-27 10:35:50|866.2|866.1|866.1|865.7|866.2|866.1|866|865.7|376
1611743760000|2021-01-27 10:36:00|866|865.8|866.1|865.8|866.1|865.9|866|865.7|235
1611743770000|2021-01-27 10:36:10|866.2|865.9|866.3|866|866.3|866|866.2|865.9|0
1611743780000|2021-01-27 10:36:20|866.2|865.9|866.1|865.9|866.2|865.9|866.1|865.8|188
1611743790000|2021-01-27 10:36:30|866.2|865.8|866.1|865.8|866.2|865.9|866.1|865.8|0
1611743800000|2021-01-27 10:36:40|866.2|865.9|865.9|865.6|866.3|865.9|865.6|865.4|12416
1611743810000|2021-01-27 10:36:50||865.5||865.5||865.5||865.5|0
1611743820000|2021-01-27 10:37:00|866|865.6|866.5|866.3|866.5|866.3|866|865.6|138
1611743830000|2021-01-27 10:37:10|866.4||866.4||866.4||866.4||0
1611743840000|2021-01-27 10:37:20|866.3|866.1|866.5|866.1|866.5|866.1|866.1|865.7|1669
1611743860000|2021-01-27 10:37:40|866.4|866|866.3|866|866.4|866|866.3|865.9|0
1611743870000|2021-01-27 10:37:50|866.4|866.1|866.5|866.2|866.5|866.3|866.4|866.1|0
1611743880000|2021-01-27 10:38:00|866.6|866.3|866.5|866.3|866.7|866.4|866.5|866.3|0
1611743890000|2021-01-27 10:38:10|866.4|866.2|866.5|866.3|866.5|866.3|866.2|866|1077
1611743900000|2021-01-27 10:38:20||866.2||866.3||866.3||866.2|0
1611743920000|2021-01-27 10:38:40|866.4|866.1|866.2|866.1|866.4|866.1|866.2|866.1|173
1611743930000|2021-01-27 10:38:50|866.1|866|866.4|866.1|866.4|866.2|866.1|865.9|519
1611743940000|2021-01-27 10:39:00|866.3|866|866.5|866.1|866.5|866.2|866.3|866|3
1611743960000|2021-01-27 10:39:20|866.4|866|865.9|865.5|866.4|866|865.9|865.5|2690
1611743970000|2021-01-27 10:39:30|865.8|865.4|865.5|865.2|865.8|865.5|865.5|865.1|270
1611743980000|2021-01-27 10:39:40|865.6|865.3|865.7|865.5|865.7|865.5|865.6|865.3|0
1611743990000|2021-01-27 10:39:50|865.6|865.3|865.7|865.5|865.7|865.5|865.5|865.2|253
1611744000000|2021-01-27 10:40:00|865.6|865.4|865.3|865.1|865.7|865.5|865.3|865|5204
1611744010000|2021-01-27 10:40:10|865.4|865|865.5|865.4|865.6|865.4|865.4|865|600
1611744020000|2021-01-27 10:40:20|865.6|865.2|865.7|865.3|865.7|865.4|865.5|865.2|194
1611744030000|2021-01-27 10:40:30|865.8|865.4|865.7|865.5|865.8|865.5|865.7|865.4|1000
1611744040000|2021-01-27 10:40:40|865.8|865.7|865.8|865.6|865.8|865.7|865.7|865.5|950
1611744050000|2021-01-27 10:40:50|865.9|865.5|865.9|865.6|865.9|865.8|865.9|865.5|927
1611744060000|2021-01-27 10:41:00|866|865.7|865.9|865.6|866|865.7|865.9|865.6|0
1611744090000|2021-01-27 10:41:30|866|865.7|865.9|865.6|866|865.9|865.9|865.6|1566
1611744100000|2021-01-27 10:41:40|865.8|865.5|865.4|865.2|865.8|865.5|865.4|865.2|1485
1611744110000|2021-01-27 10:41:50|865.5|865.3|865.5|865.2|865.7|865.5|865.5|865.2|399
1611744120000|2021-01-27 10:42:00|865.4|865.1|865.4|865.1|865.5|865.4|865.3|865|3751
1611744130000|2021-01-27 10:42:10|865.5|865.2|865.5|865.2|865.6|865.3|865.5|865.2|0
1611744140000|2021-01-27 10:42:20|865.4|865.3|865|864.9|865.4|865.3|864.6|864.5|9055
1611744150000|2021-01-27 10:42:30|865.2|865|864.8|864.6|865.2|865|864.8|864.6|1351
1611744170000|2021-01-27 10:42:50|864.9||864.8||864.9||864.8||0
1611744180000|2021-01-27 10:43:00|864.7|864.8|864.8|864.5|865.1|865|864.6|864.4|10615
1611744190000|2021-01-27 10:43:10|864.7|864.4|864.4|864.1|864.7|864.4|864.4|864.1|524
1611744200000|2021-01-27 10:43:20|864.5|864.2|864.4|864.1|864.6|864.3|864.1|863.8|4813
1611744210000|2021-01-27 10:43:30|864.3|864|864.1|863.9|864.4|864.1|864.1|863.9|0
1611744220000|2021-01-27 10:43:40|864|863.8|863.9|863.7|864|863.8|863.9|863.6|0
1611744230000|2021-01-27 10:43:50|863.8|863.6|864.1|863.8|864.2|864.1|863.8|863.6|1967
1611744240000|2021-01-27 10:44:00|864|863.7|863.7|863.5|864.1|863.8|863.7|863.5|2162
1611744250000|2021-01-27 10:44:10|863.6|863.6|863.9|863.7|863.9|863.8|863.6|863.6|2325
1611744260000|2021-01-27 10:44:20|863.8|863.6|863.7|863.6|863.9|863.7|863.6|863.5|10151
1611744270000|2021-01-27 10:44:30|863.8|863.7|863.9|863.7|863.9|863.7|863.8|863.7|500
1611744280000|2021-01-27 10:44:40|863.8|863.6|863.7|863.6|863.8|863.6|863.7|863.5|218
1611744290000|2021-01-27 10:44:50|863.8|863.5|863.8|863.6|863.8|863.7|863.7|863.5|973
1611744300000|2021-01-27 10:45:00|863.7|863.5|863.6|863.5|863.7|863.5|863.6|863.5|0
1611744310000|2021-01-27 10:45:10|863.5|863.3|863.4|863.2|863.5|863.3|863.2|863|10951
1611744320000|2021-01-27 10:45:20|863.2|863.3|863.4|863.2|863.4|863.3|863.2|863.1|4088
1611744330000|2021-01-27 10:45:30|863.5|863.3|863.5|863.2|863.7|863.5|863.5|863.2|0
1611744340000|2021-01-27 10:45:40|863.6|863.3|863.7|863.3|863.7|863.4|863.5|863.2|1292
1611744360000|2021-01-27 10:46:00|863.6|863.2|863.4|863.2|863.6|863.3|863.4|863.2|0
1611744370000|2021-01-27 10:46:10|863.3|863.1|863.2|863.1|863.3|863.1|863.2|863.1|25
1611744380000|2021-01-27 10:46:20|863.3|863.2|863.6|863.4|863.6|863.4|863.3|863.2|1460
1611744390000|2021-01-27 10:46:30|863.5|863.3|863.5|863.2|863.5|863.3|863.5|863.2|0
1611744400000|2021-01-27 10:46:40|863.4|863.3|863.4|863.2|863.4|863.4|863.4|863.2|724
1611744410000|2021-01-27 10:46:50|863.5|863.3|864.1|863.8|864.1|863.9|863.5|863.2|21106
1611744420000|2021-01-27 10:47:00|864|863.9|863.2|863|864|863.9|863.1|863|21756
1611744430000|2021-01-27 10:47:10|863.1|863.1|863.3|863|863.3|863.1|863.1|862.9|2236
1611744450000|2021-01-27 10:47:30|863.2|862.9|863.1|862.9|863.2|862.9|863|862.9|192
1611744460000|2021-01-27 10:47:40|863|862.8|862.9|862.6|863|862.8|862.8|862.5|25266
1611744470000|2021-01-27 10:47:50|862.8|862.7|863.3|862.8|863.3|863|862.8|862.7|4254
1611744480000|2021-01-27 10:48:00|863.2|862.9|863.2|863.1|863.2|863.1|863.1|862.9|289
1611744490000|2021-01-27 10:48:10|863.3|863.2|863.9|863.6|863.9|863.6|863.3|863.2|2411
1611744500000|2021-01-27 10:48:20|864|863.7|864|863.9|864.1|863.9|864|863.7|7
1611744510000|2021-01-27 10:48:30|863.9|863.7|864.3|864.2|864.5|864.2|863.9|863.7|2472
1611744520000|2021-01-27 10:48:40|864.2|864|864.2|863.8|864.3|864|864.1|863.8|578
1611744530000|2021-01-27 10:48:50|864.3|863.9|864.4|864|864.4|864|864.2|863.9|0
1611744550000|2021-01-27 10:49:10|864.3|863.9|864.8|864.4|864.9|864.6|864.2|863.9|0
1611744560000|2021-01-27 10:49:20|864.7|864.3|864.6|864.4|864.7|864.4|864.6|864.3|0
1611744570000|2021-01-27 10:49:30|864.7|864.5|864.7|864.4|864.8|864.5|864.6|864.4|211
1611744580000|2021-01-27 10:49:40|864.8|864.3|864.1|863.8|864.8|864.3|864.1|863.8|0
1611744590000|2021-01-27 10:49:50|864.2|864|863.8|863.6|864.2|864.1|863.5|863.2|4442
1611744600000|2021-01-27 10:50:00|863.9|863.7|863.9|863.7|864.2|863.9|863.8|863.5|0
1611744610000|2021-01-27 10:50:10|863.8|863.6|863.7|863.5|863.8|863.6|863.4|863.2|3503
1611744620000|2021-01-27 10:50:20|863.8|863.6|863.5|863.2|863.9|863.6|863.5|863.2|644
1611744630000|2021-01-27 10:50:30|863.6|863.4|863.5|863.2|863.6|863.4|863.5|863.2|1199
1611744640000|2021-01-27 10:50:40|863.4|863|863.6|863.4|863.6|863.4|863.4|863|1150
1611744650000|2021-01-27 10:50:50|863.5|863.3|863.4|863.3|863.6|863.4|863.4|863.1|781
1611744660000|2021-01-27 10:51:00|863.3|863.1|863.5|863.3|863.5|863.3|863.2|862.9|3520
1611744670000|2021-01-27 10:51:10|863.4|863.2|863.3|863.1|863.5|863.3|863.1|863|1290
1611744680000|2021-01-27 10:51:20|863.4|863.2|863.2|862.9|863.4|863.2|863.2|862.9|788
1611744690000|2021-01-27 10:51:30|863.3||863.2||863.3||863.2||0
1611744700000|2021-01-27 10:51:40|863.1||863.3||863.3||863.1||0
1611744710000|2021-01-27 10:51:50|863.4|863|863.3|863|863.4|863.2|863.2|862.8|5094
1611744720000|2021-01-27 10:52:00|863.2|862.9|863.3|863|863.3|863|862.7|862.5|11136
1611744730000|2021-01-27 10:52:10|863.1|862.8|863|862.6|863.1|862.8|863|862.6|289
1611744740000|2021-01-27 10:52:20|862.9|862.5|862.7|862.4|862.9|862.6|862.4|862.3|3444
1611744750000|2021-01-27 10:52:30|862.6|862.3|862.6|862.4|862.6|862.4|862.6|862.3|0
1611744760000|2021-01-27 10:52:40|862.7|862.3|862.8|862.5|862.8|862.5|862.3|862.1|2286
1611744770000|2021-01-27 10:52:50|862.9|862.8|862.9|862.8|862.9|862.8|862.9|862.8|4000
1611744780000|2021-01-27 10:53:00|863.1|862.9|863|862.9|863.2|863|862.9|862.8|13679
1611744790000|2021-01-27 10:53:10|863.1|863|862.7|862.6|863.2|863|862.7|862.4|6931
1611744800000|2021-01-27 10:53:20|862.8|862.7|862.9|862.7|862.9|862.7|862.7|862.6|580
1611744810000|2021-01-27 10:53:30|863.1|862.8|863.3|862.9|863.3|862.9|863.1|862.8|580
1611744820000|2021-01-27 10:53:40|863.2|863.1|863.1|862.8|863.2|863.1|863.1|862.8|211
1611744830000|2021-01-27 10:53:50|863|862.9|863.1|862.9|863.1|862.9|862.9|862.8|0
1611744840000|2021-01-27 10:54:00|863|862.8|862.7|862.6|863.1|862.8|862.7|862.6|522
1611744850000|2021-01-27 10:54:10|862.8||862.8||862.8||862.8||0
1611744860000|2021-01-27 10:54:20|862.7|862.7|862.8|862.4|863.1|862.9|862.6|862.4|4893
1611744870000|2021-01-27 10:54:30|862.7|862.5|862.8|862.6|862.8|862.6|862.7|862.5|0
1611744880000|2021-01-27 10:54:40|862.7|862.5|862.7|862.5|862.7|862.5|862.6|862.4|0
1611744890000|2021-01-27 10:54:50|862.6|862.4|862.6|862.4|862.9|862.5|862.5|862.4|4486
1611744900000|2021-01-27 10:55:00|862.5|862.5|862.2|861.8|862.5|862.5|861.9|861.7|55399
1611744910000|2021-01-27 10:55:10|862.3|861.9|862.9|862.6|863|862.6|862.3|861.9|2025
1611744920000|2021-01-27 10:55:20|862.8|862.7|862.7|862.4|862.8|862.7|862.6|862.4|0
1611744930000|2021-01-27 10:55:30|862.6|862.3|862.5|862.3|862.7|862.5|862.3|862.2|1791
1611744940000|2021-01-27 10:55:40|862.4|862.1|862.4|862.2|862.5|862.3|862.3|862.1|3136
1611744950000|2021-01-27 10:55:50|862.5|862.3|862.7|862.5|862.7|862.5|862.4|862.3|0
1611744960000|2021-01-27 10:56:00|862.6|862.4|862.5|862.4|862.7|862.5|862.5|862.3|614
1611744970000|2021-01-27 10:56:10|||||||||50
1611744980000|2021-01-27 10:56:20|862.4|862.3|862.4|862.3|862.4|862.3|862.4|862.3|536
1611744990000|2021-01-27 10:56:30|862.5||862.4||862.5||862.4||5
1611745000000|2021-01-27 10:56:40|862.3|862.1|862.3|862.1|862.3|862.1|862.2|862.1|601
1611745010000|2021-01-27 10:56:50|862.4|862.2|862.5|862.3|862.7|862.4|862.3|862.2|1177
1611745020000|2021-01-27 10:57:00|862.6|862.2|862.1|861.8|862.7|862.3|862.1|861.8|5060
1611745030000|2021-01-27 10:57:10|862||862||862||862||354
1611745040000|2021-01-27 10:57:20|862.1|861.9|862.1|861.8|862.1|861.9|862|861.8|0
1611745050000|2021-01-27 10:57:30||861.9||861.8||861.9||861.8|0
1611745060000|2021-01-27 10:57:40|862|861.9|862.1|861.9|862.2|862|861.9|861.9|1377
1611745070000|2021-01-27 10:57:50|862|861.7|862.1|861.9|862.2|862|861.9|861.7|622
1611745080000|2021-01-27 10:58:00|862.2|862|862.2|862|862.2|862.1|862.1|862|580
1611745090000|2021-01-27 10:58:10|862.3|862.1|862.5|862.2|862.5|862.4|862.1|861.9|5415
1611745100000|2021-01-27 10:58:20|862.4|862|862.2|862|862.4|862|862.1|861.8|780
1611745110000|2021-01-27 10:58:30|862.1|861.8|862|861.8|862.1|861.9|861.9|861.7|175
1611745120000|2021-01-27 10:58:40|862.1|861.9|862.5|862.1|862.5|862.3|862.1|861.9|828
1611745130000|2021-01-27 10:58:50|862.4|861.9|862|861.7|862.4|861.9|862|861.7|0
1611745140000|2021-01-27 10:59:00|862.1|861.8|862|861.7|862.1|861.9|861.9|861.7|0
1611745150000|2021-01-27 10:59:10|861.9|861.6|862.1|861.9|862.1|861.9|861.5|861.3|8842
1611745160000|2021-01-27 10:59:20|862|862|862.1|862|862.5|862.1|862|861.7|2313
1611745170000|2021-01-27 10:59:30|862|861.9|861.4|861.1|862.1|861.9|861.2|861|5337
1611745180000|2021-01-27 10:59:40|861.3|861|861.4|860.9|861.4|861|860.7|860.6|12945
1611745190000|2021-01-27 10:59:50|861.5|861|861.3|861.2|861.7|861.2|861.3|861|0
1611745200000|2021-01-27 11:00:00|861.2|861|861.2|861|861.4|861.1|861|860.8|794
1611745210000|2021-01-27 11:00:10|861.1|861.1|861.2|861.1|861.3|861.1|861.1|861|595
1611745220000|2021-01-27 11:00:20|861.1|861|861|860.6|861.1|861|860.8|860.6|6751
1611745230000|2021-01-27 11:00:30|860.9||860.8||860.9||860.7||0
1611745240000|2021-01-27 11:00:40|860.7|860.7|861|860.7|861|860.7|860.7|860.7|200
1611745250000|2021-01-27 11:00:50|861.1|860.6|860.8|860.6|861.1|860.6|860.6|860.5|3145
1611745260000|2021-01-27 11:01:00|860.7|860.5|861|860.6|861|860.6|860.6|860.5|1662
1611745270000|2021-01-27 11:01:10|860.9|860.5|861|860.8|861|860.8|860.8|860.5|0
1611745280000|2021-01-27 11:01:20|860.9|860.6|860.8|860.6|860.9|860.6|860.8|860.6|453
1611745290000|2021-01-27 11:01:30|860.7|860.5|860.9|860.6|860.9|860.7|860.6|860.3|1194
1611745300000|2021-01-27 11:01:40|861||860.8||861||860.8||0
1611745310000|2021-01-27 11:01:50|860.7|860.5|860.5|860.1|860.7|860.5|860.3|860|2471
1611745320000|2021-01-27 11:02:00|860.4||860.3||860.5||860.3||0
1611745330000|2021-01-27 11:02:10|860.2|860|860.5|860.4|860.5|860.4|860|859.7|64506
1611745340000|2021-01-27 11:02:20|860.4|860.2|860.3|860|860.4|860.2|860.2|860|322
1611745350000|2021-01-27 11:02:30|860.2|859.8|860.1|859.8|860.4|859.8|860.1|859.8|0
1611745360000|2021-01-27 11:02:40||859.9||859.9||859.9||859.7|0
1611745370000|2021-01-27 11:02:50|860|860|860.2|860|860.5|860.1|859.8|859.7|16571
1611745380000|2021-01-27 11:03:00|860.1|859.9|860.2|859.9|860.2|859.9|859.8|859.6|1011
1611745390000|2021-01-27 11:03:10|860.1|859.8|859.9|859.7|860.2|859.9|859.7|859.4|2207
1611745400000|2021-01-27 11:03:20|860|859.6|860.1|859.8|860.1|859.8|859.7|859.5|7203
1611745410000|2021-01-27 11:03:30|860|859.7|859.5|859.2|860|859.7|859.4|859.1|2575
1611745420000|2021-01-27 11:03:40|859.6|859.3|859.2|859.1|859.8|859.6|859.2|859|2949
1611745430000|2021-01-27 11:03:50|859.1|859|859.2|858.9|859.2|859.1|859.1|858.9|2033
1611745440000|2021-01-27 11:04:00|859.1|859|859.7|859.5|859.7|859.5|859.1|859|12617
1611745450000|2021-01-27 11:04:10|859.8|859.6|859.5|859.2|859.8|859.6|859.5|859.2|12436
1611745460000|2021-01-27 11:04:20|859.4|859|859.4|859.1|859.4|859.2|859.1|859|8732
1611745470000|2021-01-27 11:04:30|859.5||859.6||859.6||859.5||0
1611745480000|2021-01-27 11:04:40|859.5|859.2|859.7|859.3|859.7|859.3|859.4|859.2|1594
1611745490000|2021-01-27 11:04:50|859.8|859.4|859.8|859.5|859.8|859.6|859.7|859.4|317
1611745500000|2021-01-27 11:05:00|859.7|859.6|859.8|859.5|859.8|859.6|859.6|859.4|265
1611745510000|2021-01-27 11:05:10|859.7|859.4|859.7|859.4|859.7|859.5|859.7|859.4|200
1611745520000|2021-01-27 11:05:20|859.6|859.3|859.5|859.1|859.6|859.3|859.3|859.1|200
1611745530000|2021-01-27 11:05:30||859||859.1||859.1||859|0
1611745540000|2021-01-27 11:05:40|859.4|859|859.3|859|859.4|859.1|859.3|859|0
1611745550000|2021-01-27 11:05:50|859.4|859.1|859.4|859.1|859.4|859.1|859.3|859|0
1611745560000|2021-01-27 11:06:00|859.3|859|859.3|859.1|859.5|859.3|859.1|859|11436
1611745570000|2021-01-27 11:06:10|859.4|859|859.2|859|859.4|859.1|859.2|859|2197
1611745580000|2021-01-27 11:06:20|859.3|859.1|860.4|859.9|860.7|860.4|859.3|859|20346
1611745590000|2021-01-27 11:06:30|860.3|859.8|859.8|859.5|860.3|859.8|859.8|859.3|2956
1611745600000|2021-01-27 11:06:40|859.7|859.4|860.2|859.9|860.6|860.3|859.7|859.3|40976
1611745610000|2021-01-27 11:06:50|860.1|859.8|859.8|859.7|860.2|859.8|859.8|859.5|8977
1611745620000|2021-01-27 11:07:00|859.9|859.8|860.1|859.9|860.1|859.9|859.9|859.8|712
1611745630000|2021-01-27 11:07:10|860.2|860|860.2|859.9|860.9|860.5|860.1|859.8|11745
1611745640000|2021-01-27 11:07:20|860.1|859.7|860.2|859.8|860.2|859.8|860.1|859.7|0
1611745650000|2021-01-27 11:07:30|860.3|859.9|860.7|860.2|860.7|860.2|860.3|859.9|860
1611745660000|2021-01-27 11:07:40|860.6|860.1|860.2|860|860.8|860.4|860.2|859.9|1504
1611745670000|2021-01-27 11:07:50|860.1|859.9|860.2|859.7|860.3|860|859.9|859.6|3164
1611745680000|2021-01-27 11:08:00|860.1|859.6|859.9|859.6|860.1|859.7|859.8|859.5|300
1611745690000|2021-01-27 11:08:10|859.8|859.5|859.8|859.5|859.8|859.6|859.7|859.3|2171
1611745700000|2021-01-27 11:08:20|859.7|859.3|859.8|859.5|859.9|859.5|859.6|859.3|594
1611745710000|2021-01-27 11:08:30|859.9||859.9||859.9||859.8||0
1611745720000|2021-01-27 11:08:40|859.8|859.6|860.2|859.9|860.3|860|859.8|859.6|1545
1611745730000|2021-01-27 11:08:50|860.3|860|860.5|860.1|861|860.5|860.3|860|3881
1611745740000|2021-01-27 11:09:00|860.4|860|860.1|859.9|860.4|860|860.1|859.9|0
1611745750000|2021-01-27 11:09:10|860.2|860|860.5|860.2|860.5|860.2|860.1|859.8|4126
1611745780000|2021-01-27 11:09:40|860.4|860.3|860.4|860.1|860.4|860.3|860.2|859.9|2403
1611745790000|2021-01-27 11:09:50|860.5|860.2|860.7|860.3|860.7|860.3|860.4|860.1|2300
1611745800000|2021-01-27 11:10:00|860.6|860.2|860.3|859.9|860.6|860.2|860.3|859.9|0
1611745810000|2021-01-27 11:10:10|860.2|859.8|860.1|859.9|860.2|859.9|860.1|859.8|0
1611745820000|2021-01-27 11:10:20|860.2|859.8|860.5|860.2|860.5|860.2|860.2|859.8|0
1611745830000|2021-01-27 11:10:30|860.6|860.1|860.5|860.1|860.7|860.4|860.5|860|1168
1611745840000|2021-01-27 11:10:40|861|860.5|860.8|860.4|861|860.8|860.7|860.3|36708
1611745850000|2021-01-27 11:10:50||860.5||860.6||860.6||860.5|0
1611745860000|2021-01-27 11:11:00|860.9|860.5|860.8|860.6|861.4|861|860.8|860.5|1608
1611745870000|2021-01-27 11:11:10|860.7|860.5|861.1|860.8|861.2|860.8|860.6|860.4|1395
1611745880000|2021-01-27 11:11:20|861||861||861||861||0
1611745890000|2021-01-27 11:11:30|861.1|860.9|861.2|860.9|861.2|860.9|861.1|860.9|500
1611745900000|2021-01-27 11:11:40|861.1|860.8|861.1|860.8|861.2|861|861|860.7|1277
1611745910000|2021-01-27 11:11:50|861.2||861.2||861.2||861.1||0
1611745920000|2021-01-27 11:12:00|861.1|860.7|860.9|860.6|861.1|860.8|860.6|860.4|627
1611745930000|2021-01-27 11:12:10|860.8|860.7|861.1|860.7|861.1|860.7|860.8|860.7|0
1611745940000|2021-01-27 11:12:20|861||861||861||861||0
1611745950000|2021-01-27 11:12:30|860.9|860.8|861.3|861|861.3|861|860.9|860.8|778
1611745960000|2021-01-27 11:12:40|861.4||861.4||861.4||861.4||0
1611745970000|2021-01-27 11:12:50|861.5|861.1|861.6|861.5|861.6|861.5|861.5|861.1|850
1611745980000|2021-01-27 11:13:00|861.7|861.4|861.9|861.3|862|861.9|861.3|861.2|7464
1611745990000|2021-01-27 11:13:10|861.8|861.2|861.4|861|861.8|861.3|861.3|861|1343
1611746000000|2021-01-27 11:13:20|861.5|861.1|861.7|861.2|861.7|861.2|861.5|861.1|581
1611746010000|2021-01-27 11:13:30|861.8|861.3|861.9|861.4|861.9|861.4|861.8|861.3|0
1611746020000|2021-01-27 11:13:40|861.8|861.5|862.3|861.9|862.3|862|861.8|861.5|859
1611746030000|2021-01-27 11:13:50|862.2|861.8|861.9|861.6|862.2|861.8|861.9|861.6|1170
1611746040000|2021-01-27 11:14:00|862|861.5|861.9|861.7|862|861.9|861.9|861.5|351
1611746050000|2021-01-27 11:14:10|862|861.6|861.1|860.8|862.3|862|861.1|860.8|7224
1611746060000|2021-01-27 11:14:20|861.2|860.7|860.7|860.3|861.2|860.7|860.7|860.3|0
1611746070000|2021-01-27 11:14:30||860.4||860.3||860.4||860.2|0
1611746080000|2021-01-27 11:14:40|860.8|860.7|860.6|860.3|860.8|860.7|860.3|860|5833
1611746100000|2021-01-27 11:15:00|860.7|860.4|860.4|860|860.7|860.5|860.4|859.9|1231
1611746110000|2021-01-27 11:15:10||859.9||859.9||859.9||859.8|0
1611746120000|2021-01-27 11:15:20|860.3|859.8|860|859.6|860.3|859.8|860|859.5|1300
1611746130000|2021-01-27 11:15:30|860.1|859.7|859.9|859.8|860.1|859.8|859.9|859.7|1014
1611746140000|2021-01-27 11:15:40|860|859.9|859.8|859.5|860|859.9|859.7|859.4|1330
1611746150000|2021-01-27 11:15:50|859.9|859.6|860.2|859.7|860.2|859.8|859.9|859.6|600
1611746160000|2021-01-27 11:16:00|860.3|859.8|860.4|860.1|860.4|860.1|860.2|859.8|354
1611746170000|2021-01-27 11:16:10||860||860.1||860.1||859.9|0
1611746180000|2021-01-27 11:16:20|860.6|860.2|860.6|860.3|860.6|860.3|860.6|860.2|581
1611746190000|2021-01-27 11:16:30|860.5|860.2|860.5|860.2|860.5|860.2|860.5|860.2|0
1611746200000|2021-01-27 11:16:40|860.6|860.3|860.5|860.2|860.6|860.3|860.5|860.1|0
1611746210000|2021-01-27 11:16:50|860.6|860.3|860.5|860.2|860.6|860.3|860.5|860.2|0
1611746220000|2021-01-27 11:17:00|860.6|860.3|860.5|860.2|860.6|860.3|860.5|860.2|20
1611746230000|2021-01-27 11:17:10|860.4|860.1|860.5|860.1|860.5|860.1|860.3|859.9|92
1611746240000|2021-01-27 11:17:20|860.4|860.2|860.6|860.4|860.6|860.4|860.2|860.2|1053
1611746250000|2021-01-27 11:17:30|860.8|860.5|861|860.6|861|860.6|860.8|860.4|581
1611746260000|2021-01-27 11:17:40|860.9|860.5|860.8|860.3|860.9|860.5|860.8|860.3|0
1611746270000|2021-01-27 11:17:50||860.4||860.5||860.5||860.4|0
1611746280000|2021-01-27 11:18:00|860.9|860.6|861|860.6|861|860.6|860.9|860.6|0
1611746290000|2021-01-27 11:18:10|861.1|860.7|861.1|860.8|861.2|860.8|861.1|860.7|0
1611746300000|2021-01-27 11:18:20|861.2|860.9|861.2|861|861.4|861.1|861.1|860.8|1684
1611746310000|2021-01-27 11:18:30|861.3|861.1|861.2|861.1|861.4|861.1|861.2|861|0
1611746320000|2021-01-27 11:18:40|861.4|861.2|861.6|861.3|861.6|861.3|861.4|861.2|2
1611746340000|2021-01-27 11:19:00|861.5|861.2|861.4|861.1|861.5|861.2|861.2|861|1656
1611746350000|2021-01-27 11:19:10|861.5|861|861.6|861.2|861.6|861.2|861.5|861|0
1611746360000|2021-01-27 11:19:20|861.8|861.3|861.6|861.3|862|861.8|861.6|861.2|5740
1611746370000|2021-01-27 11:19:30|861.5|861.4|861.3|861|861.6|861.4|861.1|861|2405
1611746380000|2021-01-27 11:19:40|861.2||861.2||861.3||861.2||150
1611746390000|2021-01-27 11:19:50||861.1||861.1||861.1||861.1|0
1611746400000|2021-01-27 11:20:00|861.1|861|861.1|860.9|861.2|861.1|861|860.9|1723
1611746410000|2021-01-27 11:20:10|861|860.8|860.9|860.7|861.1|860.9|860.8|860.5|9229
1611746420000|2021-01-27 11:20:20|861|860.8|860.9|860.7|861|860.8|860.9|860.6|0
1611746430000|2021-01-27 11:20:30|860.8|860.6|860.8|860.5|860.8|860.6|860.8|860.5|0
1611746440000|2021-01-27 11:20:40|860.7|860.6|860.7|860.6|860.7|860.6|860.7|860.6|0
1611746450000|2021-01-27 11:20:50|860.8|860.7|860.8|860.4|860.9|860.7|860.8|860.4|539
1611746460000|2021-01-27 11:21:00|860.7|860.5|860.9|860.6|861|860.7|860.7|860.5|1504
1611746470000|2021-01-27 11:21:10||860.5||860.6||860.6||860.5|0
1611746480000|2021-01-27 11:21:20|861|860.7|861.3|861.1|861.7|861.4|861|860.7|3972
1611746490000|2021-01-27 11:21:30|861.2|861|861.5|861.2|861.5|861.2|861|860.8|487
1611746500000|2021-01-27 11:21:40|861.6|861.3|861.8|861.4|861.8|861.4|861.6|861.3|952
1611746510000|2021-01-27 11:21:50|861.9|861.5|861.9|861.6|861.9|861.6|861.9|861.5|0
1611746520000|2021-01-27 11:22:00|862|861.7|862.2|861.8|862.3|861.9|862|861.6|0
1611746530000|2021-01-27 11:22:10|862.3|861.9|862.2|861.8|862.3|861.9|862.2|861.8|0
1611746540000|2021-01-27 11:22:20|862.1|861.7|862|861.7|862.1|861.7|862|861.7|400
1611746550000|2021-01-27 11:22:30|862.1|861.8|861.9|861.6|862.4|862.1|861.9|861.5|3713
1611746560000|2021-01-27 11:22:40|862||862||862||861.9||0
1611746570000|2021-01-27 11:22:50|861.9|861.7|862|861.7|862|861.7|861.9|861.7|0
1611746580000|2021-01-27 11:23:00|861.9|861.8|861.9|861.6|861.9|861.8|861.8|861.5|1894
1611746590000|2021-01-27 11:23:10|862||861.9||862||861.9||0
1611746600000|2021-01-27 11:23:20|861.8|861.5|861.5|861.2|861.8|861.5|861.5|861.2|1184
1611746610000|2021-01-27 11:23:30|861.6|861.3|861.9|861.6|861.9|861.6|861.6|861.3|589
1611746620000|2021-01-27 11:23:40|861.6|861.5|861.7|861.4|861.7|861.5|861.4|861.2|1282
1611746630000|2021-01-27 11:23:50|861.6|861.3|861.5|861.2|861.6|861.3|861.5|861.2|0
1611746640000|2021-01-27 11:24:00|861.4|861.1|861.3|861|861.4|861.1|861.2|861|247
1611746650000|2021-01-27 11:24:10|861.2|860.9|861.3|861|861.4|861.1|861.1|860.9|500
1611746660000|2021-01-27 11:24:20|861.4|860.9|861.5|861.1|861.5|861.1|861.4|860.9|0
1611746670000|2021-01-27 11:24:30|861.3|861|861.7|861.4|861.7|861.4|861.3|861|2
1611746680000|2021-01-27 11:24:40|861.6|861.3|861.5|861.1|861.6|861.3|861.5|861.1|0
1611746690000|2021-01-27 11:24:50||861.2||861.1||861.2||861.1|0
1611746700000|2021-01-27 11:25:00|861.4|861|860.9|860.6|861.4|861|860.8|860.6|1948
1611746710000|2021-01-27 11:25:10|860.8|860.5|860.5|860.2|861.1|860.8|860.5|860.2|3171
1611746720000|2021-01-27 11:25:20|860.6|860.1|860.7|860.3|860.7|860.5|860.6|860|334
1611746730000|2021-01-27 11:25:30|860.8|860.4|860.9|860.4|860.9|860.6|860.8|860.3|0
1611746740000|2021-01-27 11:25:40||860.3||860.4||860.4||860.3|500
1611746760000|2021-01-27 11:26:00|860.8|860.3|860.5|860.2|860.8|860.3|860.5|860.1|0
1611746770000|2021-01-27 11:26:10||860.1||860||860.2||860|0
1611746780000|2021-01-27 11:26:20|860.4|859.9|860.4|860.1|860.4|860.2|859.9|859.5|21863
1611746790000|2021-01-27 11:26:30|860.5|860.2|860.4|860|860.5|860.3|860.1|860|3529
1611746800000|2021-01-27 11:26:40|860.5|860.1|860.4|860|860.5|860.1|860.4|860|0
1611746810000|2021-01-27 11:26:50|860.3|860.1|860.5|860.2|860.6|860.3|860.1|860|7492
1611746820000|2021-01-27 11:27:00|860.6|860.3|860.9|860.5|860.9|860.5|860.5|860.2|0
1611746830000|2021-01-27 11:27:10|861|860.6|861.3|860.8|861.3|860.9|861|860.6|2520
1611746840000|2021-01-27 11:27:20|861.2|860.7|860.8|860.6|861.2|860.7|860.7|860.5|780
1611746850000|2021-01-27 11:27:30|860.7|860.5|860.9|860.6|861|860.6|860.7|860.5|1500
1611746860000|2021-01-27 11:27:40|861|861|861.1|860.7|861.1|861|860.9|860.7|260
1611746870000|2021-01-27 11:27:50|861.2|860.8|861.3|861|861.3|861.1|861.1|860.8|0
1611746880000|2021-01-27 11:28:00|861.5|861.1|861.3|861|861.5|861.3|861.3|861|200
1611746890000|2021-01-27 11:28:10|861.5|861.1|861.5|861.2|861.5|861.2|861.5|861.1|0
1611746900000|2021-01-27 11:28:20|861.6|861.3|861.2|860.8|861.8|861.3|860.9|860.7|4195
1611746910000|2021-01-27 11:28:30|861.3|860.9|861.6|861.3|861.6|861.3|861.3|860.9|922
1611746920000|2021-01-27 11:28:40|861.7|861.4|861.7|861.5|862|861.9|861.7|861.4|4416
1611746930000|2021-01-27 11:28:50|861.8|861.6|861.6|861.3|861.8|861.6|861.5|861.2|1462
1611746940000|2021-01-27 11:29:00|861.5|861.2|861.5|861.2|861.5|861.2|861.5|861.2|0
1611746950000|2021-01-27 11:29:10|861.6|861.3|861.5|861.2|861.6|861.3|861.5|861.2|0
1611746960000|2021-01-27 11:29:20|861.4|861|861.1|860.8|861.4|861|860.9|860.6|6085
1611746970000|2021-01-27 11:29:30|861.4|861.3|861.8|861.6|861.8|861.6|861.4|861.3|17982
1611746980000|2021-01-27 11:29:40|861.9|861.7|861.9|861.6|862.1|861.8|861.9|861.6|600
1611746990000|2021-01-27 11:29:50|862.1|861.7|862.2|861.8|862.5|862.3|862.1|861.7|15237
1611747000000|2021-01-27 11:30:00|862.1|861.7|861.8|861.6|862.1|861.8|861.8|861.6|952
1611747010000|2021-01-27 11:30:10|861.7|861.4|861.8|861.4|861.9|861.5|861.6|861.4|2150
1611747020000|2021-01-27 11:30:20|861.7|861.3|861.7|861.2|861.7|861.3|861.7|861.1|0
1611747030000|2021-01-27 11:30:30|861.6|861.1|861.5|861.2|861.6|861.2|861.5|861.1|0
1611747050000|2021-01-27 11:30:50|861.4|861.1|861.1|860.8|861.4|861.1|861|860.8|1430
1611747060000|2021-01-27 11:31:00|861.2|860.9|861.5|861.2|861.8|861.5|861.2|860.9|2038
1611747070000|2021-01-27 11:31:10|861.4|861.1|861.5|861.2|861.5|861.3|861.3|861.1|1000
1611747080000|2021-01-27 11:31:20|861.6|861.3|861.5|861.2|861.7|861.3|861.5|861.1|2000
1611747090000|2021-01-27 11:31:30|861.6|861.3|861.7|861.3|861.7|861.3|861.6|861.3|0
1611747100000|2021-01-27 11:31:40|861.8|861.4|861.8|861.4|862|861.7|861.8|861.4|1003
1611747110000|2021-01-27 11:31:50|861.9|861.5|861.8|861.5|861.9|861.5|861.8|861.5|0
1611747120000|2021-01-27 11:32:00|861.9|861.6|862|861.5|862.1|861.8|861.7|861.4|1219
1611747150000|2021-01-27 11:32:30|861.9|861.6|861.8|861.5|861.9|861.6|861.8|861.5|0
1611747160000|2021-01-27 11:32:40|861.9|861.6|861.9|861.6|861.9|861.6|861.9|861.6|0
1611747170000|2021-01-27 11:32:50|861.8|861.7|862.2|861.9|862.3|862|861.8|861.7|309
1611747180000|2021-01-27 11:33:00|862.1|861.7|861.8|861.5|862.1|861.7|861.8|861.5|306
1611747190000|2021-01-27 11:33:10|861.9|861.6|862.2|861.8|862.2|861.8|861.9|861.5|3
1611747200000|2021-01-27 11:33:20|862.1|861.7|861.8|861.5|862.1|861.7|861.7|861.5|1054
1611747210000|2021-01-27 11:33:30|861.7|861.3|861.5|861.2|861.7|861.3|861.5|861.1|484
1611747220000|2021-01-27 11:33:40|861.6|861.3|861.7|861.3|861.7|861.4|861.6|861.3|0
1611747230000|2021-01-27 11:33:50|861.6|861.2|861.5|861.1|861.6|861.2|861.2|861|952
1611747240000|2021-01-27 11:34:00||861.2||861.1||861.2||861.1|0
1611747250000|2021-01-27 11:34:10|861.4|861|861|860.7|861.4|861|860.9|860.6|3762
1611747260000|2021-01-27 11:34:20|861.1|860.8|861.1|860.8|861.2|861|861.1|860.8|3
1611747270000|2021-01-27 11:34:30|861|860.7|861.1|860.7|861.1|860.7|861|860.7|0
1611747280000|2021-01-27 11:34:40|861|860.8|861|860.8|861|860.9|861|860.8|0
1611747290000|2021-01-27 11:34:50|860.9|860.7|861|860.7|861.1|860.8|860.9|860.6|784
1611747300000|2021-01-27 11:35:00|861.1|860.8|860.8|860.5|861.1|860.9|860.6|860.5|1024
1611747310000|2021-01-27 11:35:10|860.7|860.4|860.6|860.3|860.7|860.4|860.6|860.2|5000
1611747320000|2021-01-27 11:35:20|860.7|860.4|860.7|860.5|860.7|860.6|860.6|860.4|600
1611747330000|2021-01-27 11:35:30|860.6|860.3|860.6|860.3|860.6|860.3|860.5|860.3|732
1611747340000|2021-01-27 11:35:40|860.7|860.4|860.7|860.4|860.7|860.5|860.6|860.4|0
1611747350000|2021-01-27 11:35:50|860.6|860.3|860.8|860.3|860.8|860.4|860.4|860.2|4077
1611747360000|2021-01-27 11:36:00|860.7|860.2|860.4|860.2|860.7|860.3|860.3|860.2|1398
1611747370000|2021-01-27 11:36:10|860.5||860.6||860.6||860.5||0
1611747380000|2021-01-27 11:36:20|860.5|860.1|860.4|860|860.5|860.1|860.2|860|10602
1611747390000|2021-01-27 11:36:30|860.3|859.9|860|859.7|860.3|860|860|859.6|1143
1611747400000|2021-01-27 11:36:40|860.1|859.8|860.6|860.2|860.6|860.3|860.1|859.8|0
1611747410000|2021-01-27 11:36:50|860.5|860.1|860.4|860|860.5|860.2|860.4|860|0
1611747420000|2021-01-27 11:37:00|860.5|860.1|860.4|860.1|860.6|860.2|860.4|860|2500
1611747430000|2021-01-27 11:37:10|860.5|860.2|860.4|860.1|860.5|860.2|860.4|860.1|0
1611747440000|2021-01-27 11:37:20||860.2||860.1||860.2||860.1|0
1611747450000|2021-01-27 11:37:30|860.3|860.2|860.3|860|860.4|860.2|860.3|860|772
1611747460000|2021-01-27 11:37:40|860.2|860.1|860.6|860.3|860.6|860.4|860.1|860.1|6134
1611747470000|2021-01-27 11:37:50|860.5|860.2|859.8|859.5|860.6|860.3|859.8|859.4|5413
1611747480000|2021-01-27 11:38:00|859.9|859.6|860|859.6|860|859.6|859.8|859.5|0
1611747490000|2021-01-27 11:38:10|859.9|859.5|859.9|859.6|860|859.6|859.7|859.1|7103
1611747500000|2021-01-27 11:38:20|859.8|859.5|859.7|859.5|859.8|859.5|859.7|859.5|0
1611747510000|2021-01-27 11:38:30|859.6|859.4|859.4|859.1|859.7|859.5|859.2|859|24835
1611747520000|2021-01-27 11:38:40|859.5|859.2|859.7|859.3|859.7|859.5|859.4|859.2|1256
1611747530000|2021-01-27 11:38:50|859.6|859.4|859.7|859.4|859.8|859.6|859.6|859.3|1525
1611747540000|2021-01-27 11:39:00|859.8|859.5|860|859.7|860.1|859.8|859.8|859.5|574
1611747550000|2021-01-27 11:39:10|860.1|859.8|859.9|859.6|860.2|860|859.9|859.6|1908
1611747560000|2021-01-27 11:39:20|860.1|859.7|860.2|859.8|860.2|859.9|860.1|859.7|400
1611747570000|2021-01-27 11:39:30|860.3|859.9|860.4|860.1|860.4|860.1|860.2|859.9|0
1611747580000|2021-01-27 11:39:40|860.3|860|860.2|859.9|860.4|860|860.2|859.9|0
1611747590000|2021-01-27 11:39:50||859.8||859.7||859.8||859.7|0
1611747600000|2021-01-27 11:40:00|860.1|859.8|860.1|859.8|860.1|859.9|860.1|859.8|1000
1611747610000|2021-01-27 11:40:10|859.9|859.7|859.8|859.5|859.9|859.7|859.8|859.5|0
1611747620000|2021-01-27 11:40:20||859.4||859.3||859.4||859.3|0
1611747640000|2021-01-27 11:40:40||859.2||859.3||859.3||859.2|0
1611747650000|2021-01-27 11:40:50|859.7|859.4|859.3|859.2|859.7|859.5|859.3|859.1|3037
1611747660000|2021-01-27 11:41:00|859.4|859.1|859.4|859.1|859.5|859.1|859.2|859|996
1611747670000|2021-01-27 11:41:10|859.5|859.2|859.7|859.5|859.9|859.6|859.5|859.2|0
1611747680000|2021-01-27 11:41:20|859.8|859.4|859.7|859.4|859.8|859.5|859.7|859.4|0
1611747690000|2021-01-27 11:41:30|859.8|859.5|859.5|859.2|859.8|859.6|859.5|859.2|2528
1611747700000|2021-01-27 11:41:40|859.6|859.3|859.6|859.3|859.6|859.4|859.5|859.2|0
1611747710000|2021-01-27 11:41:50|859.7|859.4|859.7|859.4|859.8|859.5|859.6|859.4|618
1611747720000|2021-01-27 11:42:00|859.8|859.5|859.5|859.1|859.8|859.5|859.5|859.1|600
1611747730000|2021-01-27 11:42:10|859.4|859|859.5|859.1|859.5|859.1|858.9|858.6|5657
1611747740000|2021-01-27 11:42:20|859.4|859.2|859.3|858.9|859.4|859.2|859.3|858.9|1057
1611747760000|2021-01-27 11:42:40|859.4|859|859.5|859.2|859.6|859.2|859.4|859|0
1611747770000|2021-01-27 11:42:50|859.6|859.3|859.5|859.1|859.6|859.3|859.5|859.1|0
1611747780000|2021-01-27 11:43:00|859.4|859.2|859.3|859|859.4|859.2|859.2|858.9|1759
1611747790000|2021-01-27 11:43:10|859.4|859.1|859.7|859.2|859.7|859.2|859.3|859|1
1611747800000|2021-01-27 11:43:20|859.6|859.3|859.6|859.4|859.6|859.4|859.6|859.3|546
1611747810000|2021-01-27 11:43:30|859.5|859.3|859.4|859.1|860|859.9|859.4|859.1|16763
1611747820000|2021-01-27 11:43:40|859.5|859.2|859.4|859.1|859.5|859.2|859.1|858.9|5086
1611747830000|2021-01-27 11:43:50||859||859.1||859.1||859|0
1611747840000|2021-01-27 11:44:00|859.3|859|859.1|858.8|859.3|859|859|858.7|399
1611747850000|2021-01-27 11:44:10|859.2|858.9|859.4|859.1|859.5|859.4|859.1|858.9|621
1611747860000|2021-01-27 11:44:20|859.5|859.2|859.5|859.1|859.5|859.2|859.1|859|4737
1611747870000|2021-01-27 11:44:30|859.4|859|859.3|859.1|859.4|859.1|859.1|859|3120
1611747880000|2021-01-27 11:44:40|859.2|859|859.3|859|859.3|859.1|859.2|859|0
1611747890000|2021-01-27 11:44:50|859.2|859.1|859.7|859.4|859.7|859.4|859.2|859.1|400
1611747900000|2021-01-27 11:45:00|859.6|859.3|859.3|859|859.6|859.4|859.2|859|1373
1611747910000|2021-01-27 11:45:10|859.2|859.1|859.1|859|859.3|859.1|859.1|859|1955
1611747920000|2021-01-27 11:45:20|859.2|859.1|859.2|859|859.2|859.1|859.2|859|312
1611747930000|2021-01-27 11:45:30|859.4|859.1|859.3|859.1|859.5|859.1|859.3|859|583
1611747940000|2021-01-27 11:45:40|859.4|859.2|859.3|859.1|859.5|859.2|859.2|859.1|594
1611747950000|2021-01-27 11:45:50|859.4|859.2|859.3|859.1|859.5|859.2|859.3|859.1|0
1611747960000|2021-01-27 11:46:00|859.2|859|859.3|859.1|859.4|859.1|859.2|859|710
1611747970000|2021-01-27 11:46:10|859.4|859.2|859.7|859.4|859.8|859.5|859.4|859.2|1394
1611747980000|2021-01-27 11:46:20|859.6|859.3|859.3|859|859.6|859.4|859.1|859|3868
1611747990000|2021-01-27 11:46:30|859.4|859.1|859.1|859|859.4|859.1|859.1|859|431
1611748000000|2021-01-27 11:46:40|859|858.8|858.7|858.4|859.1|858.8|858.4|858.1|4520
1611748010000|2021-01-27 11:46:50|858.6|858.3|858.5|858.3|858.6|858.3|858.5|858.2|457
1611748020000|2021-01-27 11:47:00|858.6|858.2|858.7|858.3|858.7|858.3|858.6|858.2|0
1611748030000|2021-01-27 11:47:10|858.6|858.2|858.5|858.2|858.6|858.2|858.5|858.1|400
1611748040000|2021-01-27 11:47:20|858.4|858.1|857.7|857.5|858.4|858.1|857.3|857.1|36532
1611748050000|2021-01-27 11:47:30|857.6|857.3|857.3|857|857.6|857.3|857.2|857|397
1611748060000|2021-01-27 11:47:40|857.2|856.9|857.1|856.7|857.2|856.9|856.5|856.2|8145
1611748070000|2021-01-27 11:47:50|857|857|856.9|856.4|857.1|857|856.7|856.2|25121
1611748080000|2021-01-27 11:48:00|856.4|856.5|856.2|856|856.4|856.5|856.2|856|3516
1611748090000|2021-01-27 11:48:10|856.3|856.1|856.1|855.9|856.6|856.4|856|855.7|5622
1611748100000|2021-01-27 11:48:20|856.2|855.8|856.1|855.7|856.4|856|856.1|855.6|1940
1611748110000|2021-01-27 11:48:30|856|855.6|855.1|854.8|856|855.6|854.9|854.6|11814
1611748120000|2021-01-27 11:48:40|855|854.9|855.3|854.9|855.4|855.1|854.9|854.6|3345
1611748130000|2021-01-27 11:48:50|855.4|855|856.1|855.6|856.3|856|855.3|855|8747
1611748140000|2021-01-27 11:49:00|855.6|855.5|855.7|855.3|856.1|855.7|855.4|855.2|12663
1611748150000|2021-01-27 11:49:10|855.8|855.2|855.6|855.3|855.8|855.5|855.6|855.1|0
1611748160000|2021-01-27 11:49:20|855.7|855.2|855.3|855.2|855.7|855.2|855.2|855|2685
1611748170000|2021-01-27 11:49:30|855.2|855.1|854.7|854.5|855.3|855.2|854.7|854.4|603
1611748180000|2021-01-27 11:49:40|854.9|854.6|855.4|855.1|855.6|855.3|854.9|854.6|2899
1611748190000|2021-01-27 11:49:50|855.5|855.2|855.7|855.3|855.8|855.6|855.5|855.1|2754
1611748200000|2021-01-27 11:50:00|855.5|855.2|855.2|855|855.5|855.2|855.1|855|3500
1611748210000|2021-01-27 11:50:10|855.1|854.8|855.4|855|855.4|855|854.8|854.3|7953
1611748220000|2021-01-27 11:50:20|855.3||855.3||855.3||855.3||0
1611748230000|2021-01-27 11:50:30||854.9||854.8||854.9||854.8|0
1611748240000|2021-01-27 11:50:40|855.4|854.9|855.1|854.8|855.4|855|855.1|854.8|0
1611748250000|2021-01-27 11:50:50|855.2|855|855.2|854.8|855.7|855.6|855.1|854.7|21456
1611748260000|2021-01-27 11:51:00|855.3|854.9|856|855.7|856|855.7|855.3|854.9|1267
1611748270000|2021-01-27 11:51:10|856.1|855.8|856.4|855.9|856.5|855.9|856.1|855.8|1215
1611748280000|2021-01-27 11:51:20|856.3|855.8|856.2|855.9|856.3|855.9|855.8|855.6|1381
1611748290000|2021-01-27 11:51:30|856.3|856|856.3|855.9|856.5|856.4|856|855.7|4118
1611748300000|2021-01-27 11:51:40|856.4|856|856.3|855.9|856.4|856.1|856.2|855.9|0
1611748310000|2021-01-27 11:51:50|856.5|856|856.3|856|856.5|856.3|856.2|855.9|1091
1611748320000|2021-01-27 11:52:00|856.2|855.9|856.2|855.9|856.3|855.9|856.2|855.7|0
1611748330000|2021-01-27 11:52:10|856.3|855.8|856.4|856.1|856.5|856.4|856.2|855.7|25200
1611748340000|2021-01-27 11:52:20|856.3|855.9|856.3|855.9|856.4|855.9|856.2|855.9|1059
1611748350000|2021-01-27 11:52:30|856.4|856|857|856.6|857|856.6|856.4|856|4971
1611748360000|2021-01-27 11:52:40|856.9|856.5|856.9|856.6|857.1|856.9|856.5|856.2|10053
1611748370000|2021-01-27 11:52:50|857|856.7|857.1|856.8|857.1|856.9|857|856.6|500
1611748380000|2021-01-27 11:53:00|857.3|856.9|857.6|857.2|857.7|857.3|857.3|856.9|1382
1611748390000|2021-01-27 11:53:10|857.5|857.1|857.8|857.5|858.1|857.7|857.4|857|6596
1611748400000|2021-01-27 11:53:20|857.6|857.6|858.4|858|858.5|858.2|857.6|857.6|2827
1611748410000|2021-01-27 11:53:30|858.3|857.9|858.4|857.9|858.4|858|858|857.9|603
1611748420000|2021-01-27 11:53:40|857.9|858|858|857.7|858.4|858|857.9|857.6|31
1611748430000|2021-01-27 11:53:50|858.1|857.6|857.9|857.4|858.1|857.6|857.6|857.3|1901
1611748440000|2021-01-27 11:54:00|857.8|857.5|857.8|857.5|857.8|857.5|857.7|857.5|0
1611748450000|2021-01-27 11:54:10|858.1|857.6|857.9|857.6|858.3|858|857.9|857.6|5119
1611748460000|2021-01-27 11:54:20|858.1|857.7|858.2|857.7|858.3|857.9|858|857.7|534
1611748470000|2021-01-27 11:54:30|858.3|857.8|858.2|857.8|858.3|857.9|858.2|857.8|0
1611748480000|2021-01-27 11:54:40||857.9||857.8||857.9||857.8|0
1611748490000|2021-01-27 11:54:50|858.3|857.9|858.2|857.9|858.5|858.1|858.1|857.9|721
1611748500000|2021-01-27 11:55:00|858.1|857.8|857.6|857.2|858.1|857.8|857.6|857|1671
1611748510000|2021-01-27 11:55:10||857.1||857.2||857.2||857.1|0
1611748520000|2021-01-27 11:55:20|857.5|857.1|857.4|857.1|857.5|857.1|857.4|856.9|412
1611748530000|2021-01-27 11:55:30|857.5|857|857.4|857.1|857.6|857.1|857.4|857|100
1611748540000|2021-01-27 11:55:40|857.3|857|857.5|857.3|857.6|857.3|857.3|856.9|124
1611748550000|2021-01-27 11:55:50|857.6|857.4|857.4|857.1|857.8|857.5|857.4|857|2375
1611748560000|2021-01-27 11:56:00|857.3|857|856.8|856.5|857.3|857|856.8|856.4|1216
1611748570000|2021-01-27 11:56:10|856.7|856.4|857|856.4|857|856.7|856.7|856.3|299
1611748580000|2021-01-27 11:56:20|856.9|856.3|856.8|856.4|856.9|856.4|856.8|856.3|0
1611748590000|2021-01-27 11:56:30|856.7|856.5|857|856.8|857|856.9|856.7|856.5|0
1611748600000|2021-01-27 11:56:40|856.9|856.7|857.2|856.8|857.2|856.9|856.9|856.6|1555
1611748610000|2021-01-27 11:56:50|857.1|856.7|856.7|856.4|857.1|857|856.7|856.3|11200
1611748620000|2021-01-27 11:57:00|856.6|856.3|856.5|856.1|856.7|856.5|856.3|856|954
1611748630000|2021-01-27 11:57:10||856.2||856.3||856.3||856.2|0
1611748640000|2021-01-27 11:57:20|856.6|856.4|857|856.7|857|856.7|856.6|856.4|1443
1611748650000|2021-01-27 11:57:30|856.9|856.6|856.6|856.1|856.9|856.6|856.6|856.1|817
1611748660000|2021-01-27 11:57:40|856.5|856.2|856.5|856.1|856.5|856.3|856.4|856|5
1611748670000|2021-01-27 11:57:50|856.4|856|856.5|856.1|856.5|856.1|856.1|855.8|3330
1611748680000|2021-01-27 11:58:00|856.4|856.2|856.7|856.3|856.8|856.6|856.4|856.2|1084
1611748700000|2021-01-27 11:58:20|856.8|856.4|857|856.7|857.1|856.8|856.8|856.4|848
1611748710000|2021-01-27 11:58:30|857.1|856.8|856.9|856.5|857.4|857.1|856.9|856.5|3873
1611748720000|2021-01-27 11:58:40|856.8|856.4|857.2|856.7|857.2|856.7|856.7|856.3|0
1611748730000|2021-01-27 11:58:50|857.3|856.8|857.2|856.8|857.3|856.8|857.2|856.7|2000
1611748740000|2021-01-27 11:59:00|857.3|856.9|857.2|856.8|857.3|856.9|857.2|856.7|10
1611748750000|2021-01-27 11:59:10|857.4|856.9|857.4|857|857.4|857.3|857.1|856.9|4262
1611748770000|2021-01-27 11:59:30|857.3|857.1|857.2|856.7|857.3|857.1|857.2|856.7|344
1611748780000|2021-01-27 11:59:40|857.1|856.8|856.9|856.7|857.1|856.8|856.9|856.7|0
1611748790000|2021-01-27 11:59:50|857|856.6|856.7|856.3|857|856.6|856.6|856.3|808
1611748800000|2021-01-27 12:00:00|856.6||856.7||856.7||856.6||0
1611748920000|2021-01-27 12:02:00|858|855.6|857.3|856.9|858|856.9|856.8|855.6|8338
1611748930000|2021-01-27 12:02:10|857.4|857|857.5|857|857.5|857|857.4|857|0
1611748940000|2021-01-27 12:02:20|857.6|857.1|857.7|857.3|857.7|857.3|857.6|857.1|0
1611748950000|2021-01-27 12:02:30|857.9|857.4|857.7|857.2|857.9|857.6|857.4|857.1|5675
1611748960000|2021-01-27 12:02:40|857.6|857.1|857.5|857|857.6|857.1|857.5|857|250
1611748970000|2021-01-27 12:02:50|857.6|857.1|857.9|857.6|857.9|857.6|857.6|857.1|599
1611748980000|2021-01-27 12:03:00|858|857.7|858|857.8|858|857.9|857.8|857.6|3720
1611748990000|2021-01-27 12:03:10|857.9|857.9|857.9|857.6|858|857.9|857.9|857.6|157
1611749000000|2021-01-27 12:03:20|858|857.7|858.4|858.1|858.6|858.2|858|857.7|13102
1611749010000|2021-01-27 12:03:30|858.6|858.2|858.5|858.2|858.6|858.2|858.5|858.2|0
1611749020000|2021-01-27 12:03:40|858.6|858.3|858.8|858.3|858.9|858.8|858.6|858.3|6891
1611749030000|2021-01-27 12:03:50||858.2||858.2||858.2||858.1|0
1611749040000|2021-01-27 12:04:00|858.7|858|858.2|857.7|858.7|858|858.1|857.7|4918
1611749050000|2021-01-27 12:04:10|858.1|857.6|857.8|857.4|858.1|857.6|857.8|857.4|0
1611749060000|2021-01-27 12:04:20|857.9|857.5|858.1|857.8|858.1|857.8|857.9|857.5|251
1611749070000|2021-01-27 12:04:30|857.8|857.6|858|857.6|858.2|857.8|857.8|857.6|600
1611749080000|2021-01-27 12:04:40|857.9|857.7|858|857.5|858|857.7|857.6|857.4|1195
1611749090000|2021-01-27 12:04:50|858.1||858||858.1||858||0
1611749100000|2021-01-27 12:05:00|857.9|857.4|857.2|856.8|857.9|857.5|857.2|856.7|2903
1611749110000|2021-01-27 12:05:10|857.3|856.9|857.2|856.9|857.5|857.1|857.2|856.9|3045
1611749120000|2021-01-27 12:05:20|857.1|856.8|857|856.5|857.1|856.8|857|856.4|551
1611749130000|2021-01-27 12:05:30|856.9|856.4|856.2|855.9|856.9|856.4|856.2|855.8|674
1611749140000|2021-01-27 12:05:40|856.3|856|856.2|855.8|856.3|856|855.7|855.3|2051
1611749150000|2021-01-27 12:05:50|856.3|855.9|856.6|856.2|856.7|856.2|856.2|855.9|1054
1611749180000|2021-01-27 12:06:20|856.8|856.3|856.8|856.5|857|856.8|856.6|856.2|5934
1611749190000|2021-01-27 12:06:30|857|856.6|857.6|857.1|857.6|857.1|857|856.6|733
1611749200000|2021-01-27 12:06:40|857.7|857.2|857.6|857.1|857.7|857.3|857.6|857|1000
1611749220000|2021-01-27 12:07:00|857.7|857.2|857.7|857.3|857.8|857.3|857.7|857.2|0
1611749230000|2021-01-27 12:07:10|857.8|857.4|857.9|857.5|857.9|857.5|857.8|857.4|0
1611749240000|2021-01-27 12:07:20|857.8|857.4|857.9|857.5|858|857.9|857.6|857.3|4000
1611749250000|2021-01-27 12:07:30|857.8|857.6|857.9|857.5|858.1|857.7|857.8|857.4|8468
1611749260000|2021-01-27 12:07:40|857.8|857.4|858.4|858.2|858.5|858.2|857.8|857.4|3498
1611749270000|2021-01-27 12:07:50|858.2|858.1|858.2|857.8|858.5|858.2|858.1|857.7|1379
1611749280000|2021-01-27 12:08:00||857.9||857.9||857.9||857.8|0
1611749290000|2021-01-27 12:08:10|858.1|857.8|857.9|857.5|858.1|857.9|857.7|857.4|45
1611749300000|2021-01-27 12:08:20|858|857.6|858|857.5|858.1|857.7|857.9|857.5|0
1611749310000|2021-01-27 12:08:30|858.1|857.6|857.9|857.5|858.1|857.7|857.7|857.5|84
1611749320000|2021-01-27 12:08:40|857.8|857.4|857.6|857.3|857.8|857.4|857.5|857.2|5385
1611749330000|2021-01-27 12:08:50|857.5|857.2|858.2|857.7|858.2|857.7|857.4|857.1|2135
1611749340000|2021-01-27 12:09:00|858.1|857.6|857.8|857.3|858.1|857.6|857.8|857.3|1393
1611749350000|2021-01-27 12:09:10|857.9|857.4|858.2|857.6|858.2|857.6|857.9|857.4|0
1611749360000|2021-01-27 12:09:20|858.1|857.5|858|857.5|858.1|857.5|858|857.5|0
1611749370000|2021-01-27 12:09:30|857.5|857.4|857.6|857.3|857.8|857.5|857.5|857.1|51
1611749380000|2021-01-27 12:09:40||857.2||857.2||857.2||857.2|0
1611749390000|2021-01-27 12:09:50|857.7|857.3|857.6|857.2|857.7|857.4|857.6|857.2|0
1611749400000|2021-01-27 12:10:00|857.5|857.1|857.8|857.4|857.8|857.4|857.5|857.1|136
1611749410000|2021-01-27 12:10:10|857.9|857.3|857.6|857.2|857.9|857.3|857.6|857.2|0
1611749420000|2021-01-27 12:10:20|857.7|857.3|858.8|858.3|858.8|858.3|857.7|857.3|5460
1611749430000|2021-01-27 12:10:30|858.7|858.2|858.7|858.2|858.7|858.2|858.5|857.9|728
1611749450000|2021-01-27 12:10:50|858.9|858.3|858.8|858.4|859.1|858.6|858.7|858.3|0
1611749460000|2021-01-27 12:11:00|858.9|858.3|858.5|858.2|858.9|858.6|858.5|858.2|1600
1611749470000|2021-01-27 12:11:10|858.4|858.1|858.4|858.1|859.1|858.6|858.4|857.9|46753
1611749480000|2021-01-27 12:11:20|858.3|858|858.5|858.2|858.5|858.3|858.1|857.7|3927
1611749490000|2021-01-27 12:11:30|858.4|858.1|858.2|857.9|858.4|858.1|858.1|857.9|747
1611749500000|2021-01-27 12:11:40|858.3|858|858.2|857.9|858.5|858.2|858.2|857.9|1274
1611749520000|2021-01-27 12:12:00||858||857.9||858||857.9|0
1611749530000|2021-01-27 12:12:10|858.1|858|857.9|857.6|858.1|858|857.8|857.5|1555
1611749540000|2021-01-27 12:12:20|857.8|857.7|857.7|857.2|857.8|857.7|857.5|857.2|4559
1611749550000|2021-01-27 12:12:30|857.6|857.3|858|857.4|858|857.4|857.6|857.3|0
1611749560000|2021-01-27 12:12:40|857.9|857.5|857.3|857.1|857.9|857.6|857.2|857.1|1752
1611749570000|2021-01-27 12:12:50|857.2|857|857.3|857|857.4|857.3|857.1|856.9|6717
1611749580000|2021-01-27 12:13:00|857|857.1|857.3|856.9|857.4|857.1|856.7|856.6|3010
1611749590000|2021-01-27 12:13:10|857.4|857|857.4|857.1|857.4|857.1|857.4|857|0
1611749600000|2021-01-27 12:13:20|857.1|856.9|856.6|856.3|857.1|856.9|856.2|856|26052
1611749610000|2021-01-27 12:13:30|856.7|856.4|856.8|856.4|856.9|856.6|856.7|856.4|3294
1611749620000|2021-01-27 12:13:40|856.7|856.3|856.4|856|856.7|856.3|856.4|856|1813
1611749630000|2021-01-27 12:13:50||856.1||856.2||856.2||856.1|0
1611749640000|2021-01-27 12:14:00|856.3|856.1|856.6|856.2|856.6|856.4|856.3|856.1|1788
1611749650000|2021-01-27 12:14:10|856.7|856.3|856.6|856.2|856.7|856.4|856.6|856.2|1000
1611749660000|2021-01-27 12:14:20||856.1||856||856.1||856|0
1611749670000|2021-01-27 12:14:30|856.5|856.1|856.5|856.1|856.5|856.2|856.5|856.1|1000
1611749680000|2021-01-27 12:14:40|856.3|856|856.3|856.1|856.3|856.2|856.2|856|953
1611749690000|2021-01-27 12:14:50|856.5|856.2|856.8|856.5|856.8|856.5|856.5|856.2|578
1611749700000|2021-01-27 12:15:00|856.7|856.6|857.1|856.9|857.2|856.9|856.5|856.2|9089
1611749710000|2021-01-27 12:15:10|857|856.8|857|856.8|857.1|856.9|856.8|856.5|1393
1611749730000|2021-01-27 12:15:30|856.8|856.6|856.3|856|857|856.6|856.3|856|758
1611749740000|2021-01-27 12:15:40|856.4|856.1|856.5|856.1|856.7|856.1|856.4|856.1|0
1611749750000|2021-01-27 12:15:50|856.6||856.5||856.6||856.5||0
1611749760000|2021-01-27 12:16:00|856.6||856.2||856.6||856.2||1612
1611749770000|2021-01-27 12:16:10|856.1|856|855.8|855.5|856.2|856|855.4|855.1|28666
1611749780000|2021-01-27 12:16:20|855.9|855.6|855.7|855.3|856|855.6|855.7|855.2|2494
1611749790000|2021-01-27 12:16:30||855.2||855.2||855.2||855.2|0
1611749800000|2021-01-27 12:16:40|855.6|855.1|855.3|855|855.6|855.2|855.3|855|0
1611749810000|2021-01-27 12:16:50|855.2|854.9|855.1|854.9|855.2|854.9|854.8|854.5|5723
1611749820000|2021-01-27 12:17:00|855.2|855|855.1|854.8|855.3|855.2|855.1|854.8|626
1611749830000|2021-01-27 12:17:10|855|854.7|855|854.8|855|854.8|854.5|854|3183
1611749840000|2021-01-27 12:17:20|854.9|854.7|855.2|854.7|855.3|855|854.9|854.5|1390
1611749850000|2021-01-27 12:17:30|855.3|854.8|855.1|854.9|855.5|855.3|855.1|854.6|10349
1611749860000|2021-01-27 12:17:40|855|855|855.5|855.3|855.6|855.3|855|855|1170
1611749870000|2021-01-27 12:17:50|855.6|855.4|856.2|855.8|856.3|855.9|855.6|855.4|3706
1611749880000|2021-01-27 12:18:00|856.3|855.7|855.7|855.3|856.5|855.8|855.7|855.3|1183
1611749890000|2021-01-27 12:18:10|855.6|855.2|855.5|855|855.6|855.2|855.3|854.8|0
1611749900000|2021-01-27 12:18:20|855.4|854.9|854.9|854.5|855.4|854.9|854.5|854.2|2664
1611749910000|2021-01-27 12:18:30|854.8||855.1||855.1||854.8||0
1611749920000|2021-01-27 12:18:40|855.2|854.6|855.2|854.9|855.3|854.9|855|854.6|530
1611749930000|2021-01-27 12:18:50|855|854.7|854.9|854.5|855|854.7|854.5|854.2|1955
1611749940000|2021-01-27 12:19:00|854.8|854.4|854.5|854.1|854.8|854.4|854.4|854|3760
1611749950000|2021-01-27 12:19:10|854.4|854|854.9|854.5|855|854.5|854.3|854|1556
1611749960000|2021-01-27 12:19:20|855|854.6|854.4|854.2|855|854.7|854.3|854.1|6165
1611749970000|2021-01-27 12:19:30|854.6|854.3|854.1|853.8|854.6|854.3|854.1|853.7|3142
1611749980000|2021-01-27 12:19:40|854.2|854.1|854.8|854.5|854.9|854.6|854.2|854.1|4000
1611749990000|2021-01-27 12:19:50|854.9|854.4|854.6|854.2|854.9|854.5|854.5|854.2|4048
1611750000000|2021-01-27 12:20:00|854.5|854.1|854.3|854.1|854.6|854.4|854.3|854.1|1198
1611750010000|2021-01-27 12:20:10|854.4|854.2|854.9|854.5|854.9|854.6|854.4|854|7921
1611750020000|2021-01-27 12:20:20|855|854.6|855.8|855.6|855.9|855.7|855|854.6|14013
1611750030000|2021-01-27 12:20:30|855.9|855.7|855.7|855.3|856.1|855.9|855.5|855.2|3457
1611750040000|2021-01-27 12:20:40|855.8|855.4|855.7|855.3|855.8|855.4|855.4|855.1|2258
1611750050000|2021-01-27 12:20:50|855.6|855.2|855.5|855.2|855.8|855.3|855.3|854.9|24580
1611750060000|2021-01-27 12:21:00|855.4|855.3|856.7|856.1|856.8|856.1|855.4|855.1|3874
1611750070000|2021-01-27 12:21:10|856.6||856.6||856.6||856.4||0
1611750080000|2021-01-27 12:21:20|856.7|856.2|856.3|855.9|856.9|856.2|856.2|855.9|1414
1611750090000|2021-01-27 12:21:30|856.2|855.8|855.8|855.5|856.2|855.9|855.8|855.5|2224
1611750100000|2021-01-27 12:21:40|855.9|855.7|855.9|855.5|856|855.7|855.5|855.3|1290
1611750110000|2021-01-27 12:21:50|855.8|855.6|856|855.6|856.1|855.8|855.7|855.6|597
1611750120000|2021-01-27 12:22:00|855.9|855.5|855.8|855.5|856|855.5|855.8|855.4|0
1611750130000|2021-01-27 12:22:10|855.9|855.3|855.6|855.3|856|855.3|855.6|855.3|0
1611750140000|2021-01-27 12:22:20|855.5|855.2|855.5|855.1|855.5|855.2|855.4|855.1|0
1611750150000|2021-01-27 12:22:30|855.6|855.2|855.5|855.1|855.7|855.3|855.4|855.1|0
1611750160000|2021-01-27 12:22:40|855.4|855|855.3|854.9|855.5|855.1|855.1|854.9|1081
1611750170000|2021-01-27 12:22:50|855.2|854.8|855.1|854.9|855.4|854.9|855.1|854.8|0
1611750180000|2021-01-27 12:23:00|855.2|855|855|854.8|855.5|855.2|854.9|854.8|726
1611750190000|2021-01-27 12:23:10|855.1|854.9|855.1|854.9|855.1|855|855|854.8|500
1611750200000|2021-01-27 12:23:20|855|854.8|855|854.8|855|854.9|855|854.8|0
1611750210000|2021-01-27 12:23:30|854.9|854.7|854.8|854.3|854.9|854.7|854.6|854.2|21
1611750220000|2021-01-27 12:23:40|854.7|854.2|854.5|854.2|854.7|854.2|854.5|854.2|0
1611750230000|2021-01-27 12:23:50||854.1||854.1||854.1||854.1|0
1611750240000|2021-01-27 12:24:00|854.6|854.2|854.5|854.2|854.7|854.5|854.5|854.2|375
1611750250000|2021-01-27 12:24:10|854.4|854.3|854.9|854.6|855|854.8|854.4|854.2|1913
1611750260000|2021-01-27 12:24:20|855|854.5|855|854.6|855|854.7|854.9|854.4|0
1611750270000|2021-01-27 12:24:30|855.2|854.7|855.5|855|855.6|855.2|855.2|854.7|2002
1611750280000|2021-01-27 12:24:40|855.6|855.1|855.8|855.4|855.9|855.4|855.5|855.1|0
1611750290000|2021-01-27 12:24:50|855.9|855.5|855.8|855.4|855.9|855.6|855.8|855.4|2000
1611750300000|2021-01-27 12:25:00|855.7|855.5|855.7|855.5|855.8|855.5|855.7|855.4|600
1611750310000|2021-01-27 12:25:10|855.5|855.4|855.8|855.3|855.8|855.4|855.3|855|1924
1611750320000|2021-01-27 12:25:20|855.7|855.4|855.2|854.8|855.8|855.5|855.2|854.8|5379
1611750330000|2021-01-27 12:25:30|855.1|854.7|855.1|854.9|855.1|855|854.9|854.6|1820
1611750340000|2021-01-27 12:25:40|855|854.8|854.8|854.5|855|854.8|854.8|854.3|775
1611750350000|2021-01-27 12:25:50|855.1|854.6|855.1|855|855.1|855|855.1|854.6|9313
1611750360000|2021-01-27 12:26:00|855|854.9|854.8|854.3|855|855|854.6|854.2|14559
1611750370000|2021-01-27 12:26:10|854.9|854.4|854.8|854.5|855|854.7|854.8|854.4|0
1611750380000|2021-01-27 12:26:20|854.5|854.3|854.4|854.1|854.5|854.3|854.2|854.1|5843
1611750390000|2021-01-27 12:26:30|854.5|854.2|855.1|854.7|855.2|854.8|854.5|854.2|500
1611750400000|2021-01-27 12:26:40|855||855.1||855.1||855||0
1611750410000|2021-01-27 12:26:50|855|854.5|854.7|854.3|855|854.5|854.6|854.3|2415
1611750420000|2021-01-27 12:27:00|854.8|854.4|854.7|854.3|854.8|854.5|854.7|854.3|0
1611750430000|2021-01-27 12:27:10|854.6|854.2|854.6|854.2|854.6|854.2|854.6|854.1|0
1611750440000|2021-01-27 12:27:20|854.7|854.1|854.8|854.6|854.8|854.7|854.7|854.1|41
1611750450000|2021-01-27 12:27:30|854.7|854.5|854.5|854.2|854.7|854.5|854.5|854.1|0
1611750460000|2021-01-27 12:27:40|854.6|854.1|854.5|854.1|854.7|854.2|854.5|854.1|0
1611750470000|2021-01-27 12:27:50|854.6|854.2|854.8|854.6|854.8|854.6|854.6|854.2|0
1611750480000|2021-01-27 12:28:00|854.9|854.7|855|854.8|855.3|854.8|854.9|854.7|259
1611750490000|2021-01-27 12:28:10|855.1|854.9|855.7|855.4|855.8|855.4|855.1|854.9|700
1611750500000|2021-01-27 12:28:20|855.8|855.5|855.6|855.2|855.9|855.6|855.4|855|6817
1611750510000|2021-01-27 12:28:30|855.7|855.6|856.2|855.9|856.4|856|855.6|855.4|12855
1611750520000|2021-01-27 12:28:40|856.3|856|856.2|856.1|856.5|856.3|856.2|856|1597
1611750530000|2021-01-27 12:28:50|856.3|855.9|856.6|856.3|856.6|856.3|856.3|855.9|2116
1611750540000|2021-01-27 12:29:00|856.5|856.2|856.5|856.1|856.6|856.3|856.5|856.1|0
1611750550000|2021-01-27 12:29:10|856.6|856.2|856.6|856.3|856.7|856.3|856.6|856.2|0
1611750560000|2021-01-27 12:29:20|856.7|856.2|856.5|856.2|856.7|856.3|856.5|856.2|0
1611750570000|2021-01-27 12:29:30|856.4|856.1|856.7|856.3|856.8|856.3|856.4|856.1|0
1611750580000|2021-01-27 12:29:40||856.2||856.3||856.3||856.2|0
1611750590000|2021-01-27 12:29:50|856.6|856.2|856.5|856.2|856.6|856.2|856.5|856.1|0
1611750600000|2021-01-27 12:30:00|856.4|856.1|856.3|855.9|856.4|856.1|856.3|855.9|20
1611750610000|2021-01-27 12:30:10|856.4|856.3|855.9|855.6|856.4|856.3|855.9|855.6|5082
1611750620000|2021-01-27 12:30:20|855.8|855.5|855.3|855|855.8|855.5|855.3|855|573
1611750630000|2021-01-27 12:30:30|855.2|855.1|855|854.7|855.2|855.1|855|854.6|3000
1611750640000|2021-01-27 12:30:40|854.9|854.6|855.2|854.8|855.3|855|854.9|854.6|2174
1611750650000|2021-01-27 12:30:50|855.1|854.7|855.2|854.8|855.2|854.9|855|854.6|0
1611750660000|2021-01-27 12:31:00|855.3|854.9|855.4|855|855.5|855.1|855.3|854.9|0
1611750670000|2021-01-27 12:31:10|855.3|855.1|855.6|855.3|855.6|855.3|855.3|855.1|0
1611750680000|2021-01-27 12:31:20|855.5|855.2|855.6|855.3|855.7|855.3|855.2|854.9|1868
1611750690000|2021-01-27 12:31:30|855.5|855.2|855.8|855.5|855.8|855.6|855.4|855.1|0
1611750700000|2021-01-27 12:31:40||855.4||855.3||855.4||855.3|0
1611750710000|2021-01-27 12:31:50|855.7|855.2|855.4|855|855.7|855.2|855.4|855|0
1611750730000|2021-01-27 12:32:10|855.5|855.1|855.3|854.8|855.6|855.4|855.3|854.7|562
1611750750000|2021-01-27 12:32:30|855.4|855|855.2|855|855.4|855.1|855.2|855|0
1611750760000|2021-01-27 12:32:40|855.1||855.2||855.2||855.1||1301
1611750770000|2021-01-27 12:32:50|855.1|854.8|854.9|854.6|855.1|854.8|854.8|854.6|1038
1611750780000|2021-01-27 12:33:00|855|854.7|854.7|854.4|855.1|854.8|854.7|854.4|0
1611750790000|2021-01-27 12:33:10|854.6|854.3|854.5|854.2|854.6|854.4|854.1|854|2458
1611750800000|2021-01-27 12:33:20|854.6|854.1|854.9|854.5|854.9|854.6|854.5|854|1148
1611750810000|2021-01-27 12:33:30|855|854.6|855.2|854.9|855.2|854.9|855|854.5|0
1611750820000|2021-01-27 12:33:40|855.1|854.8|854.9|854.5|855.1|854.8|854.8|854.4|2068
1611750830000|2021-01-27 12:33:50|855|854.4|855.1|854.8|855.1|854.8|855|854.4|0
1611750850000|2021-01-27 12:34:10|855.2|854.9|855|854.7|855.2|854.9|854.9|854.6|1256
1611750860000|2021-01-27 12:34:20|854.9|854.6|854.9|854.5|855.1|854.7|854.9|854.5|0
1611750870000|2021-01-27 12:34:30|854.8|854.8|854.9|854.5|855|854.8|854.8|854.5|630
1611750880000|2021-01-27 12:34:40||854.4||854.6||854.6||854.3|0
1611750890000|2021-01-27 12:34:50|855|854.7|855.1|854.6|855.2|854.8|855|854.6|0
1611750900000|2021-01-27 12:35:00|855|854.7|855.2|854.8|855.2|854.8|854.9|854.6|0
1611750910000|2021-01-27 12:35:10|855.3||855.3||855.3||855.3||0
1611750920000|2021-01-27 12:35:20|855.4|854.9|855.3|855|855.4|855|855.3|854.9|0
1611750930000|2021-01-27 12:35:30|855.2|854.9|855.1|854.9|855.2|854.9|855.1|854.7|779
1611750940000|2021-01-27 12:35:40|855|854.8|854.7|854.3|855|854.8|854.6|854.2|1960
1611750970000|2021-01-27 12:36:10|854.8|854.4|855|854.8|855|854.8|854.8|854.4|1388
1611750980000|2021-01-27 12:36:20|855.1|854.9|855.5|854.9|855.5|855|855.1|854.9|824
1611750990000|2021-01-27 12:36:30|855.4|854.8|855.1|854.8|855.4|854.8|855.1|854.7|1843
1611751000000|2021-01-27 12:36:40|855.2|854.9|854.9|854.8|855.3|855.2|854.9|854.6|2568
1611751010000|2021-01-27 12:36:50|854.8|854.6|854.8|854.5|854.8|854.6|854.8|854.5|4
1611751020000|2021-01-27 12:37:00|854.7|854.4|854.7|854.3|854.7|854.4|854.7|854.3|0
1611751030000|2021-01-27 12:37:10|854.6|854.2|854.4|854.1|854.6|854.2|854.4|854.1|2055
1611751040000|2021-01-27 12:37:20|854.3|854|854|853.8|854.3|854.1|853.9|853.8|27383
1611751050000|2021-01-27 12:37:30|853.9|853.7|853.9|853.7|853.9|853.7|853.9|853.7|1278
1611751060000|2021-01-27 12:37:40|854|853.8|853.8|853.7|854|853.8|853.8|853.7|2837
1611751070000|2021-01-27 12:37:50|853.7|853.5|853.7|853.4|853.8|853.5|853.6|853.4|71
1611751080000|2021-01-27 12:38:00|853.6|853.3|853.4|853.2|853.6|853.4|853.1|853|27626
1611751090000|2021-01-27 12:38:10|853.3|853.1|853.3|853.1|853.3|853.1|853.3|853.1|0
1611751100000|2021-01-27 12:38:20|853.2|853|854.1|853.8|854.3|854.2|853.1|853|36605
1611751110000|2021-01-27 12:38:30|854|853.7|854|853.7|854|853.9|853.7|853.5|3020
1611751120000|2021-01-27 12:38:40|853.9|853.6|853.9|853.7|853.9|853.7|853.9|853.6|0
1611751130000|2021-01-27 12:38:50|853.8|853.6|853.9|853.7|853.9|853.7|853.8|853.6|0
1611751140000|2021-01-27 12:39:00|854|853.6|854.1|853.7|854.2|854|854|853.6|1122
1611751150000|2021-01-27 12:39:10|854.2|853.8|854.3|853.9|854.3|854|854.2|853.8|0
1611751160000|2021-01-27 12:39:20|854.2|853.8|853.9|853.6|854.2|853.8|853.9|853.6|2622
1611751170000|2021-01-27 12:39:30|853.8|853.5|853.1|852.8|853.8|853.6|853.1|852.7|3603
1611751180000|2021-01-27 12:39:40|853|852.7|852.7|852.6|853|852.7|852.6|852.5|8842
1611751190000|2021-01-27 12:39:50|852.8|852.5|853.1|852.8|853.1|852.9|852.7|852.5|2208
1611751200000|2021-01-27 12:40:00|853.3|852.9|853|852.5|853.5|853.1|852.8|852.5|951
1611751210000|2021-01-27 12:40:10||852.6||852.6||852.6||852.6|0
1611751220000|2021-01-27 12:40:20|852.9|852.5|852.8|852.6|852.9|852.6|852.8|852.5|120
1611751230000|2021-01-27 12:40:30|852.9|852.7|853|852.8|853|852.8|852.6|852.5|8417
1611751240000|2021-01-27 12:40:40|853.2|852.9|853|852.6|853.3|853.2|853|852.5|10572
1611751250000|2021-01-27 12:40:50|853.1|852.7|853.2|853|853.3|853|853|852.7|1708
1611751260000|2021-01-27 12:41:00|853.3|852.9|853|852.8|853.3|853|853|852.7|4008
1611751270000|2021-01-27 12:41:10|853.1|852.7|852.7|852.5|853.1|852.8|852.7|852.5|1418
1611751280000|2021-01-27 12:41:20|852.6|852.6|853|852.6|853|852.6|852.6|852.6|6918
1611751290000|2021-01-27 12:41:30|853.1|852.7|853.4|853|853.4|853|852.9|852.7|303
1611751300000|2021-01-27 12:41:40|853.3|852.9|853.4|853|853.4|853|853.2|852.9|0
1611751310000|2021-01-27 12:41:50|853.5|853.1|853.4|853.2|853.6|853.4|853.4|853.1|900
1611751320000|2021-01-27 12:42:00|853.1|853.1|853.2|852.8|853.2|853.1|853|852.7|340
1611751330000|2021-01-27 12:42:10||852.9||852.9||852.9||852.8|0
1611751340000|2021-01-27 12:42:20|853.3|853|853.4|853.1|853.6|853.1|853.3|853|1867
1611751350000|2021-01-27 12:42:30|853.6|853.2|853.9|853.6|854|853.6|853.6|853.2|0
1611751360000|2021-01-27 12:42:40|853.5|853.5|853.1|852.8|853.9|853.5|853|852.8|6799
1611751370000|2021-01-27 12:42:50|852.8|852.7|852.8|852.6|852.8|852.7|852.8|852.5|0
1611751380000|2021-01-27 12:43:00|852.9|852.7|853.3|852.8|853.3|853.1|852.9|852.7|4149
1611751390000|2021-01-27 12:43:10|853.2|852.9|853.1|852.8|853.3|853|853.1|852.7|3600
1611751400000|2021-01-27 12:43:20|853|852.7|852.9|852.6|853|852.7|852.9|852.6|0
1611751410000|2021-01-27 12:43:30|853.1|852.7|852.9|852.6|853.1|852.7|852.9|852.6|96
1611751420000|2021-01-27 12:43:40|853|852.7|853.5|853.2|853.5|853.2|853|852.7|1092
1611751430000|2021-01-27 12:43:50|853.6|853.1|853.5|853.1|853.6|853.2|852.8|852.6|8385
1611751440000|2021-01-27 12:44:00|853.4|853|852.8|852.4|853.4|853.1|852.3|852.1|2627
1611751450000|2021-01-27 12:44:10|852.7|852.3|852.4|852.1|852.7|852.3|852.3|852.1|5031
1611751470000|2021-01-27 12:44:30|852.3|852|852.8|852.6|852.9|852.7|852.2|852|4065
1611751480000|2021-01-27 12:44:40|852.9|852.5|852.4|852.1|852.9|852.5|852.3|852|480
1611751490000|2021-01-27 12:44:50|852.5|852.2|852.8|852.3|852.8|852.3|852.5|852.2|0
1611751500000|2021-01-27 12:45:00|852.7|852.2|852.6|852.3|852.7|852.3|852.4|852|0
1611751510000|2021-01-27 12:45:10|852.7|852.4|852.4|852.1|852.7|852.4|852.4|852.1|645
1611751520000|2021-01-27 12:45:20|852.5|852.2|852.8|852.3|852.8|852.4|852.4|852.1|1884
1611751530000|2021-01-27 12:45:30|852.9|852.4|852.7|852.4|853|852.6|852.7|852.4|0
1611751540000|2021-01-27 12:45:40|852.8|852.5|853|852.8|853.2|852.8|852.8|852.5|3222
1611751550000|2021-01-27 12:45:50|852.9|852.7|852.6|852.4|852.9|852.7|852.6|852.3|1758
1611751560000|2021-01-27 12:46:00|852.5|852.3|853.1|852.9|853.2|852.9|852.5|852.3|4151
1611751570000|2021-01-27 12:46:10|853||853.1||853.1||853||2000
1611751580000|2021-01-27 12:46:20|853|853|853.4|853|853.4|853.1|853|853|14181
1611751590000|2021-01-27 12:46:30|853.5|853.1|853.8|853.4|853.9|853.4|853.4|853.1|100
1611751600000|2021-01-27 12:46:40|853.7|853.3|853.7|853.4|853.8|853.4|853.7|853.3|0
1611751610000|2021-01-27 12:46:50|853.8|853.5|853.7|853.4|853.8|853.5|853.6|853.3|598
1611751620000|2021-01-27 12:47:00|853.8|853.5|853.7|853.4|853.8|853.5|853.7|853.3|0
1611751630000|2021-01-27 12:47:10|853.6|853.5|853.8|853.6|853.8|853.6|853.6|853.4|1558
1611751640000|2021-01-27 12:47:20|853.9|853.5|854|853.7|854.2|853.7|853.9|853.5|1478
1611751650000|2021-01-27 12:47:30||853.6||853.7||853.7||853.6|0
1611751660000|2021-01-27 12:47:40|853.9|853.6|853.9|853.6|853.9|853.6|853.9|853.6|0
1611751670000|2021-01-27 12:47:50|854|853.7|854.5|854.3|854.6|854.3|854|853.7|446
1611751680000|2021-01-27 12:48:00|854.4|854.2|854.3|854.1|854.4|854.2|854.3|854|0
1611751690000|2021-01-27 12:48:10|854.4|854.3|854.7|854.4|855|854.6|854.4|854.1|2154
1611751700000|2021-01-27 12:48:20|854.6|854.3|854.7|854.3|854.7|854.4|854.1|853.9|9737
1611751710000|2021-01-27 12:48:30|854.8|854.4|854.7|854.4|854.8|854.5|854.7|854.4|1000
1611751720000|2021-01-27 12:48:40|854.8|854.5|854.9|854.5|855|854.5|854.8|854.5|0
1611751730000|2021-01-27 12:48:50|855|854.6|855.3|854.9|855.4|855|855|854.6|432
1611751740000|2021-01-27 12:49:00|855.2|854.8|854.9|854.5|855.2|854.8|854.7|854.5|1879
1611751750000|2021-01-27 12:49:10|855|854.6|854.7|854.4|855|854.6|854.7|854.3|2046
1611751760000|2021-01-27 12:49:20|854.6|854.3|854.4|854.1|854.7|854.4|854.4|854.1|0
1611751770000|2021-01-27 12:49:30|854.5|854.2|854.6|854.2|854.6|854.2|854.5|854|0
1611751780000|2021-01-27 12:49:40|854.7|854.3|854.7|854.4|854.8|854.4|854.7|854.3|0
1611751790000|2021-01-27 12:49:50|854.8|854.3|854.9|854.6|855.2|854.9|854.8|854.3|1162
1611751800000|2021-01-27 12:50:00|854.8|854.8|854.9|854.4|854.9|854.8|854.8|854.4|7
1611751810000|2021-01-27 12:50:10|854.8|854.5|854.7|854.4|854.8|854.6|854.7|854.3|0
1611751820000|2021-01-27 12:50:20||854.3||854.4||854.4||854.2|100
1611751830000|2021-01-27 12:50:30|854.8|854.3|854.7|854.4|854.8|854.4|854.7|854.3|0
1611751840000|2021-01-27 12:50:40|854.8|854.3|854.7|854.4|854.8|854.4|854.7|854.3|0
1611751850000|2021-01-27 12:50:50|854.6|854.3|854.5|854.1|854.6|854.3|854.3|854|1194
1611751860000|2021-01-27 12:51:00||854.2||854.1||854.3||854.1|0
1611751870000|2021-01-27 12:51:10|854.4|854|854.3|854|854.4|854|854.3|854|0
1611751880000|2021-01-27 12:51:20|854|853.9|853.7|853.3|854|853.9|853.7|853.3|4442
1611751890000|2021-01-27 12:51:30||853.4||853.4||853.5||853.4|0
1611751900000|2021-01-27 12:51:40|853.6|853.3|853.6|853.3|853.6|853.4|853.6|853.2|728
1611751910000|2021-01-27 12:51:50|853.5|853.2|853.4|853.2|853.5|853.2|853.4|853.1|57
1611751920000|2021-01-27 12:52:00|853.5|853.3|853.7|853.4|853.8|853.4|853.2|853.1|6334
1611751930000|2021-01-27 12:52:10|853.8|853.5|853.5|853.4|853.8|853.5|853.5|853.2|117
1611751940000|2021-01-27 12:52:20|853.6|853.5|853.4|853.2|853.6|853.5|853.4|853.2|5306
1611751950000|2021-01-27 12:52:30|853.3||853.3||853.3||853.3||500
1611751960000|2021-01-27 12:52:40|853.5|853.4|853.2|852.9|853.5|853.4|853.1|852.9|11545
1611751970000|2021-01-27 12:52:50|853.3|853|853.5|853.2|853.7|853.3|853.2|853|0
1611751980000|2021-01-27 12:53:00|853.4|853.1|853.3|853|853.4|853.1|853.3|852.9|517
1611751990000|2021-01-27 12:53:10|853.4|853.1|853.4|853.1|853.4|853.3|853.3|853.1|0
1611752000000|2021-01-27 12:53:20|853.3|853.2|853.1|852.9|853.3|853.2|853.1|852.9|1093
1611752010000|2021-01-27 12:53:30|853.3|853|853.3|853|853.4|853.1|853.3|852.9|923
1611752030000|2021-01-27 12:53:50|853.4|853.3|853.7|853.3|853.7|853.5|853.4|853|1619
1611752040000|2021-01-27 12:54:00||853.4||853.4||853.4||853.4|0
1611752050000|2021-01-27 12:54:10|853.6|853.3|853.5|853.2|853.6|853.5|853.5|853.2|766
1611752060000|2021-01-27 12:54:20|853.6|853.3|853.6|853.2|853.7|853.3|853.6|853.2|0
1611752080000|2021-01-27 12:54:40|853.5|853.1|853.2|852.9|853.5|853.1|853.2|852.9|179
1611752090000|2021-01-27 12:54:50|853.1|853|853.1|852.9|853.2|853|853|852.9|2568
1611752100000|2021-01-27 12:55:00|853|852.7|852.8|852.5|853|852.7|852.8|852.4|6903
1611752110000|2021-01-27 12:55:10||852.4||852.4||852.5||852.3|0
1611752120000|2021-01-27 12:55:20|853|852.5|852.8|852.4|853|852.7|852.8|852.4|125
1611752130000|2021-01-27 12:55:30|852.7|852.5|852.8|852.4|852.8|852.5|852.5|852.2|0
1611752140000|2021-01-27 12:55:40|852.7|852.5|852.3|852.1|852.7|852.5|852.3|852.1|3202
1611752150000|2021-01-27 12:55:50|852.2|852|852.2|851.9|852.2|852|851.9|851.6|16455
1611752160000|2021-01-27 12:56:00|852.3|851.8|852.3|852.1|852.4|852.2|852.2|851.7|6904
1611752170000|2021-01-27 12:56:10|852.4|852.3|852.5|852.1|853.3|852.8|852.4|852.1|3104
1611752180000|2021-01-27 12:56:20|852.4|852|852.3|851.8|852.4|852.1|852.3|851.8|0
1611752190000|2021-01-27 12:56:30|852.2|851.7|852.1|851.7|852.2|851.7|852.1|851.7|0
1611752200000|2021-01-27 12:56:40|852.2|851.8|852.5|852.2|852.7|852.3|852.2|851.8|2082
1611752210000|2021-01-27 12:56:50|852.4|852.1|852.1|851.7|852.4|852.1|852.1|851.6|729
1611752230000|2021-01-27 12:57:10|852|851.6|851.7|851.3|852|851.6|851.7|851.2|2456
1611752240000|2021-01-27 12:57:20|851.8||851.7||851.8||851.7||0
1611752250000|2021-01-27 12:57:30|851.8|851.4|851.9|851.7|851.9|851.7|851.6|851.3|160
1611752260000|2021-01-27 12:57:40|851.8|851.5|852|851.6|852|851.6|851.5|851.3|12741
1611752270000|2021-01-27 12:57:50|852.1|851.7|851.9|851.6|852.1|851.8|851.9|851.5|1000
1611752280000|2021-01-27 12:58:00|852|851.7|852.1|851.8|852.3|852|851.8|851.6|17591
1611752290000|2021-01-27 12:58:10|852.3|851.9|852.5|852.1|852.5|852.2|852.3|851.8|593
1611752300000|2021-01-27 12:58:20|852.4|852.2|852.5|852.2|852.7|852.3|852.4|852.1|2400
1611752310000|2021-01-27 12:58:30|852.6|852.1|852.3|852|852.7|852.2|852.2|852|7481
1611752320000|2021-01-27 12:58:40|852.2|851.9|852|851.8|852.2|851.9|851.9|851.8|437
1611752330000|2021-01-27 12:58:50|851.9|851.9|852.3|852|852.3|852|851.9|851.9|956
1611752340000|2021-01-27 12:59:00|852.4|852.1|852.5|852.2|853|852.9|852.4|852.1|52239
1611752350000|2021-01-27 12:59:10|852.6|852.3|852.5|852.2|852.6|852.3|852.3|852|10138
1611752360000|2021-01-27 12:59:20||852.1||852.1||852.2||852|0
1611752370000|2021-01-27 12:59:30|852.4|852|852.1|851.8|852.4|852|852.1|851.8|5047
1611752380000|2021-01-27 12:59:40|852|852|852.5|852.1|852.5|852.2|851.9|852|359
1611752390000|2021-01-27 12:59:50|852.4|852.2|852.3|852|852.4|852.2|852.2|852|179
1611752400000|2021-01-27 13:00:00|852.2|852.1|852.4|852.1|852.5|852.3|852.1|852|22629
1611752410000|2021-01-27 13:00:10|852.5|852.2|852.3|852|852.6|852.3|852.3|852|2613
1611752420000|2021-01-27 13:00:20|852.4|852.1|852.2|852|852.5|852.1|852.2|852|5600
1611752430000|2021-01-27 13:00:30|852.3|852.1|852.5|852.1|852.6|852.3|852.3|852|1089
1611752440000|2021-01-27 13:00:40|852.3|852.2|852.5|852.2|852.6|852.3|852.3|852.2|600
1611752450000|2021-01-27 13:00:50|852.6|852.3|852.5|852.2|852.7|852.4|852.5|852.2|0
1611752460000|2021-01-27 13:01:00|852.6|852.3|852.7|852.4|852.9|852.6|852.5|852.2|0
1611752470000|2021-01-27 13:01:10|852.6|852.5|852.9|852.7|853.1|852.8|852.6|852.4|1107
1611752480000|2021-01-27 13:01:20|853|852.6|853.2|852.9|853.3|852.9|852.9|852.6|0
1611752490000|2021-01-27 13:01:30|853.1|852.8|853.4|853|853.5|853.1|853|852.7|0
1611752500000|2021-01-27 13:01:40|853.3|852.9|853.6|853.3|853.7|853.5|853.2|852.9|2
1611752510000|2021-01-27 13:01:50||853.2||853.1||853.2||853.1|0
1611752520000|2021-01-27 13:02:00||853.2||853.2||853.2||853.2|0
1611752530000|2021-01-27 13:02:10||853.3||853.2||853.3||853.2|0
1611752540000|2021-01-27 13:02:20|853.5|853.3|853.6|853.2|853.7|853.3|853.5|853.2|3000
1611752550000|2021-01-27 13:02:30|853.5|853.1|853.4|853|853.5|853.1|853.4|853|3500
1611752560000|2021-01-27 13:02:40|853.3|852.9|853.2|852.9|853.3|853|853.2|852.9|0
1611752570000|2021-01-27 13:02:50||852.8||852.8||852.8||852.8|0
1611752580000|2021-01-27 13:03:00||852.7||852.7||852.8||852.7|0
1611752590000|2021-01-27 13:03:10|853.1|852.8|853.3|853|853.3|853.1|853|852.7|357
1611752600000|2021-01-27 13:03:20|853.2|852.9|853.2|852.8|853.2|852.9|853.2|852.7|0
1611752610000|2021-01-27 13:03:30||852.7||852.7||852.8||852.7|0
1611752620000|2021-01-27 13:03:40|853.1|852.6|853.1|853|853.1|853|853|852.6|6000
1611752630000|2021-01-27 13:03:50|853.2|853.1|853.4|853.1|853.5|853.3|853.2|853.1|2450
1611752650000|2021-01-27 13:04:10|853.5|853.2|853.5|853.3|853.5|853.3|853.5|853.2|0
1611752660000|2021-01-27 13:04:20|853.6||853.6||853.6||853.6||0
1611752670000|2021-01-27 13:04:30|853.5|853.2|853.4|853.2|853.5|853.2|853.4|853.2|0
1611752680000|2021-01-27 13:04:40|853.2|853.1|853.6|853.3|853.6|853.3|853.1|853|21107
1611752690000|2021-01-27 13:04:50|853.7|853.4|853.5|853.2|853.7|853.5|853.5|853.2|801
1611752700000|2021-01-27 13:05:00|853.6|853.3|852.9|852.6|853.6|853.3|852.7|852.5|21967
1611752710000|2021-01-27 13:05:10|852.8|852.7|852.8|852.4|852.8|852.7|852.7|852.3|0
1611752720000|2021-01-27 13:05:20|852.9|852.5|853.2|852.8|853.3|852.9|852.9|852.5|1363
1611752730000|2021-01-27 13:05:30|853.3|852.9|853.2|853|853.5|853.3|853.2|852.9|2640
1611752740000|2021-01-27 13:05:40|853.1|852.9|853|852.8|853.1|852.9|853|852.7|877
1611752750000|2021-01-27 13:05:50|853.1|852.7|853.2|852.9|853.2|852.9|853.1|852.7|8
1611752760000|2021-01-27 13:06:00||852.8||852.8||852.8||852.8|0
1611752770000|2021-01-27 13:06:10|853|853|852.7|852.4|853|853|852.7|852.4|329
1611752780000|2021-01-27 13:06:20|852.6|852.3|852.6|852.3|852.6|852.3|852.5|852.2|400
1611752790000|2021-01-27 13:06:30|852.7|852.4|852.8|852.5|852.8|852.5|852.5|852.2|1666
1611752800000|2021-01-27 13:06:40|852.7|852.4|853|852.7|853.2|852.9|852.6|852.4|4792
1611752810000|2021-01-27 13:06:50|853.1|852.6|852.8|852.4|853.1|852.8|852.7|852.4|400
1611752820000|2021-01-27 13:07:00|852.7|852.3|852.6|852.3|852.7|852.3|852.5|852.2|949
1611752830000|2021-01-27 13:07:10|852.7|852.4|852.8|852.5|852.8|852.6|852.6|852.4|443
1611752840000|2021-01-27 13:07:20|853.1|853|853|852.7|853.1|853|853|852.7|20000
1611752850000|2021-01-27 13:07:30|853.1||853||853.1||853||0
1611752860000|2021-01-27 13:07:40|852.9|852.8|853|852.7|853.1|852.8|852.9|852.7|0
1611752870000|2021-01-27 13:07:50|853.1|852.8|853|852.7|853.1|852.8|853|852.7|1000
1611752880000|2021-01-27 13:08:00|852.9|852.6|852.7|852.5|852.9|852.7|852.7|852.4|1915
1611752890000|2021-01-27 13:08:10|852.8|852.6|852.7|852.5|852.8|852.7|852.7|852.4|1317
1611752900000|2021-01-27 13:08:20|852.9|852.6|852.8|852.5|853|852.7|852.7|852.4|1756
1611752920000|2021-01-27 13:08:40|852.7||852.7||852.8||852.7||0
1611752930000|2021-01-27 13:08:50|852.8|852.6|852.7|852.5|852.8|852.6|852.7|852.5|1228
1611752940000|2021-01-27 13:09:00|852.6|852.4|852.5|852.4|852.6|852.4|852.5|852.4|1028
1611752950000|2021-01-27 13:09:10|852.4|852.2|852.4|852.2|852.4|852.3|852.4|852.2|567
1611752960000|2021-01-27 13:09:20|852.3|852.1|852.4|852.1|852.4|852.1|852.2|851.9|1007
1611752970000|2021-01-27 13:09:30|852.3|852|852.2|851.9|852.3|852|852.2|851.8|0
1611752980000|2021-01-27 13:09:40|852.3|852|852.3|852|852.4|852.1|852.3|852|599
1611752990000|2021-01-27 13:09:50||852.1||852.1||852.1||852|0
1611753000000|2021-01-27 13:10:00|852.2|852|852.1|851.8|852.2|852|852.1|851.8|1914
1611753010000|2021-01-27 13:10:10||851.9||851.9||851.9||851.9|0
1611753020000|2021-01-27 13:10:20|852.2|851.8|852.6|852.4|852.7|852.4|852.2|851.8|2466
1611753030000|2021-01-27 13:10:30|852.8|852.3|852.2|851.9|852.9|852.6|852.2|851.9|988
1611753040000|2021-01-27 13:10:40|852.3|852.2|852.4|852.1|852.4|852.3|852.2|852|10000
1611753060000|2021-01-27 13:11:00|852.5|852.2|852.7|852.4|852.7|852.4|852.4|852.2|762
1611753070000|2021-01-27 13:11:10|852.6|852.3|852.4|852.1|852.6|852.4|852.4|852|1735
1611753080000|2021-01-27 13:11:20|852.6|852.2|852.6|852.3|852.7|852.4|852.6|852.2|537
1611753090000|2021-01-27 13:11:30|852.7|852.4|852.9|852.6|853|852.7|852.7|852.4|0
1611753100000|2021-01-27 13:11:40|853|852.7|853|852.7|853.2|852.8|853|852.6|1531
1611753110000|2021-01-27 13:11:50||852.6||852.8||852.8||852.6|0
1611753120000|2021-01-27 13:12:00||852.7||852.9||852.9||852.7|0
1611753130000|2021-01-27 13:12:10|853.2|853|853.2|852.9|853.3|853|853.2|852.9|1020
1611753140000|2021-01-27 13:12:20|853.3|853|853.2|853|853.3|853.1|853.2|852.9|1158
1611753150000|2021-01-27 13:12:30|853.3|852.9|853.1|853|853.3|853|852.9|852.7|1074
1611753160000|2021-01-27 13:12:40|853.3|853.1|853.3|853.1|853.3|853.2|853.3|853.1|0
1611753170000|2021-01-27 13:12:50|853.2|853|853.3|853|853.3|853|853.2|852.9|0
1611753180000|2021-01-27 13:13:00||853.1||853||853.1||853|0
1611753190000|2021-01-27 13:13:10|853.4|853.1|853.4|853.1|853.5|853.4|853.4|853.1|585
1611753200000|2021-01-27 13:13:20|853.3|853.2|853.3|853|853.3|853.2|853.3|852.9|0
1611753210000|2021-01-27 13:13:30|853.4|853.1|853.4|853.2|853.4|853.2|853.4|853.1|1436
1611753220000|2021-01-27 13:13:40|853.6|853.4|853.8|853.4|853.9|853.6|853.6|853.3|321
1611753230000|2021-01-27 13:13:50|853.7|853.5|853.6|853.2|853.7|853.5|853.6|853.1|10000
1611753240000|2021-01-27 13:14:00|853.5|853.1|853.6|853.4|853.7|853.4|853.4|853.1|1386
1611753250000|2021-01-27 13:14:10|853.7|853.5|853.9|853.5|854|853.6|853.7|853.5|1062
1611753260000|2021-01-27 13:14:20|853.8|853.4|853.7|853.3|853.8|853.4|853.7|853.3|0
1611753270000|2021-01-27 13:14:30|853.6|853.2|853.5|853.1|853.6|853.2|853.5|853.1|0
1611753280000|2021-01-27 13:14:40|853.6|853.2|853.7|853.4|854|853.7|853.6|853.2|400
1611753290000|2021-01-27 13:14:50|853.6|853.5|854.3|853.9|854.4|854|853.6|853.4|1763
1611753300000|2021-01-27 13:15:00|854.4|854|854.1|853.9|854.4|854.1|854.1|853.8|0
1611753310000|2021-01-27 13:15:10|854|853.7|853.9|853.8|854.1|853.8|853.9|853.7|823
1611753320000|2021-01-27 13:15:20|854|853.9|854.9|854.6|855|854.7|854|853.9|14748
1611753330000|2021-01-27 13:15:30|855|854.7|855|854.9|855|854.9|854.9|854.7|0
1611753340000|2021-01-27 13:15:40|854.9|854.8|855|854.7|855|854.9|854.9|854.6|955
1611753350000|2021-01-27 13:15:50|854.9|854.8|855.6|855.3|855.6|855.3|854.9|854.8|3902
1611753360000|2021-01-27 13:16:00|855.7|855.4|856.1|855.9|856.1|856|855.6|855.4|7195
1611753370000|2021-01-27 13:16:10|856.2|856|856.6|856.3|856.7|856.3|856.2|855.9|422
1611753380000|2021-01-27 13:16:20|856.5|856.4|856.4|856.3|856.5|856.4|856.4|856|204
1611753390000|2021-01-27 13:16:30|856.6|856.4|857.8|857.4|857.9|857.4|856.6|856.4|23383
1611753400000|2021-01-27 13:16:40|857.9|857.5|858.2|858|858.3|858|857.9|857.5|2813
1611753410000|2021-01-27 13:16:50|858.1|857.9|858.2|857.8|858.2|857.9|857.7|857.5|3022
1611753420000|2021-01-27 13:17:00|858.1|857.7|857.8|857.7|858.1|857.7|857.8|857.6|1346
1611753430000|2021-01-27 13:17:10|857.7|857.5|857.8|857.5|858|857.7|857.5|857.3|2024
1611753440000|2021-01-27 13:17:20|857.7|857.3|857.4|857.1|857.7|857.3|857.4|857|5
1611753450000|2021-01-27 13:17:30|857.5|857.2|857.8|857.5|858.1|857.8|857.5|857.2|1136
1611753460000|2021-01-27 13:17:40|857.9|857.6|857.8|857.3|858|857.6|857.8|857.3|0
1611753470000|2021-01-27 13:17:50|857.9|857.4|858.7|858.4|858.7|858.4|857.9|857.4|4023
1611753480000|2021-01-27 13:18:00|858.6|858.3|858.5|858.2|859|858.7|858.5|858.2|2128
1611753490000|2021-01-27 13:18:10|858.6|858.3|858.4|858|858.8|858.5|858.2|857.9|600
1611753500000|2021-01-27 13:18:20|858.5|858.1|858.8|858.5|858.8|858.5|858.5|858.1|583
1611753510000|2021-01-27 13:18:30|858.7|858.4|858.8|858.2|858.8|858.4|858.6|858.2|274
1611753520000|2021-01-27 13:18:40|858.7||858.6||858.7||858.6||0
1611753530000|2021-01-27 13:18:50|858.7|858.4|859|858.7|859.1|858.9|858.7|858.4|600
1611753540000|2021-01-27 13:19:00|858.9|858.6|858.6|858.1|858.9|858.6|858.6|858.1|600
1611753550000|2021-01-27 13:19:10|858.5|858.2|858.4|858.2|858.5|858.2|858.4|857.9|0
1611753560000|2021-01-27 13:19:20|858.2|858|857.5|857.3|858.3|858|857.2|856.8|22974
1611753570000|2021-01-27 13:19:30|857.4|857.1|857.3|857.1|857.4|857.2|857.3|856.9|3430
1611753580000|2021-01-27 13:19:40|857.4|857.2|857.2|857|857.6|857.2|857.2|856.9|863
1611753590000|2021-01-27 13:19:50|857.1|856.9|856.8|856.4|857.1|856.9|856.8|856.3|600
1611753600000|2021-01-27 13:20:00|856.6|856.3|856.5|856.1|856.6|856.3|856.5|856|0
1611753610000|2021-01-27 13:20:10|856.6|856.2|856.8|856.3|857|856.5|856.6|856.2|2823
1611753620000|2021-01-27 13:20:20|856.7|856.2|856.1|855.8|856.7|856.3|855.9|855.5|3174
1611753630000|2021-01-27 13:20:30|856.2||856.2||856.2||856.2||0
1611753640000|2021-01-27 13:20:40|856.3|855.9|855.9|855.5|856.4|856.2|855.7|855.4|17
1611753650000|2021-01-27 13:20:50|855.8|855.6|855.8|855.6|855.8|855.8|855.6|855.3|1497
1611753660000|2021-01-27 13:21:00|855.9|855.7|856.5|856.2|856.6|856.2|855.9|855.7|1465
1611753680000|2021-01-27 13:21:20|856.7|856.3|857|856.6|857.1|856.6|856.7|856.3|1364
1611753690000|2021-01-27 13:21:30|857.1|856.5|857.1|856.6|857.2|856.6|857.1|856.5|0
1611753700000|2021-01-27 13:21:40|857|856.5|856.7|856.3|857|856.5|856.7|856.3|0
1611753710000|2021-01-27 13:21:50|856.8|856.4|857.4|856.8|857.4|856.8|856.8|856.4|1929
1611753720000|2021-01-27 13:22:00|857.5|856.9|857.6|857.2|857.7|857.5|857.4|856.9|11500
1611753730000|2021-01-27 13:22:10|857.7|857.3|857.7|857.3|857.8|857.3|857.7|857.2|0
1611753740000|2021-01-27 13:22:20|857.6|857.2|857.6|857.3|857.6|857.3|857.5|857.2|0
1611753750000|2021-01-27 13:22:30|857.5|857.2|857.6|857.3|857.6|857.3|857.5|857.2|953
1611753760000|2021-01-27 13:22:40|857.5|857.2|857.6|857.4|857.6|857.4|857.5|857.2|3
1611753770000|2021-01-27 13:22:50|857.7|857.3|857.9|857.6|858|857.6|857.7|857.3|1672
1611753780000|2021-01-27 13:23:00|858|857.9|857.9|857.7|858.2|857.9|857.9|857.6|1212
1611753790000|2021-01-27 13:23:10|858.1|857.8|858.3|858.2|858.4|858.2|858|857.8|50
1611753800000|2021-01-27 13:23:20|858.2|858.1|858.2|858|858.3|858.1|858.1|857.8|949
1611753810000|2021-01-27 13:23:30|858.3|857.9|858|857.5|858.3|857.9|858|857.5|2889
1611753820000|2021-01-27 13:23:40||857.6||857.7||857.7||857.6|0
1611753830000|2021-01-27 13:23:50|857.9|858|858.1|858|858.2|858|857.9|858|2891
1611753840000|2021-01-27 13:24:00|858.2|858.1|858|857.7|858.2|858.1|857.9|857.6|2409
1611753850000|2021-01-27 13:24:10|857.9|857.6|858|857.7|858|857.7|857.9|857.6|1000
1611753860000|2021-01-27 13:24:20|857.9|857.6|858|857.7|858.1|857.7|857.7|857.4|7
1611753870000|2021-01-27 13:24:30|857.9|857.6|857.8|857.5|858|857.7|857.5|857.3|1817
1611753880000|2021-01-27 13:24:40|857.9|857.6|858|857.7|858.1|857.7|857.9|857.6|0
1611753890000|2021-01-27 13:24:50|857.9|857.6|858.1|857.8|858.2|857.8|857.9|857.5|3300
1611753900000|2021-01-27 13:25:00|858.2|857.9|858.3|858|858.4|858.2|858.2|857.9|933
1611753920000|2021-01-27 13:25:20|858.5|858.1|858.4|858.1|858.5|858.3|858.4|857.9|1548
1611753930000|2021-01-27 13:25:30|858.5||858.4||858.5||858.4||0
1611753940000|2021-01-27 13:25:40|858.5|858|858.2|857.9|858.5|858|858.2|857.9|496
1611753950000|2021-01-27 13:25:50|858.1|857.8|858.2|857.8|858.2|857.8|858|857.7|0
1611753960000|2021-01-27 13:26:00|858.1|857.9|858.1|857.8|858.1|858|858.1|857.8|200
1611753970000|2021-01-27 13:26:10|858|857.7|857.9|857.7|858|857.8|857.9|857.7|953
1611753980000|2021-01-27 13:26:20|857.8|857.5|857.7|857.5|857.8|857.5|857.5|857.2|829
1611753990000|2021-01-27 13:26:30|857.8|857.6|857.9|857.5|857.9|857.6|857.7|857.5|0
1611754000000|2021-01-27 13:26:40|857.8|857.4|857.7|857.2|857.8|857.4|857.7|857.2|923
1611754010000|2021-01-27 13:26:50|857.6|857.1|857.3|857|857.6|857.1|857.3|857|0
1611754020000|2021-01-27 13:27:00|857.2|856.9|857.1|856.8|857.2|856.9|857|856.7|4179
1611754030000|2021-01-27 13:27:10|857|856.7|857|856.7|857|856.7|857|856.6|0
1611754040000|2021-01-27 13:27:20|857.1|856.6|857.3|856.9|857.4|856.9|856.9|856.6|1375
1611754050000|2021-01-27 13:27:30||856.8||856.8||856.8||856.8|0
1611754060000|2021-01-27 13:27:40||856.9||856.9||856.9||856.9|0
1611754070000|2021-01-27 13:27:50||856.8||856.9||856.9||856.8|0
1611754090000|2021-01-27 13:28:10|857.2||857.2||857.2||857.2||0
1611754100000|2021-01-27 13:28:20|857.1||857.1||857.1||857.1||0
1611754130000|2021-01-27 13:28:50|857.2|857|857.5|857.3|857.6|857.3|857.2|857|1700
1611754140000|2021-01-27 13:29:00|857.7|857.2|857.5|857.2|857.7|857.2|857.5|857|816
1611754150000|2021-01-27 13:29:10|857.6|857.3|857.7|857.4|857.7|857.4|857.6|857.3|0
1611754160000|2021-01-27 13:29:20|857.6||857.6||857.6||857.6||527
1611754170000|2021-01-27 13:29:30|857.7|857.3|857.7|857.4|857.7|857.4|857.7|857.3|56
1611754180000|2021-01-27 13:29:40|857.6|857.3|857.6|857.4|857.7|857.4|857.6|857.3|0
1611754190000|2021-01-27 13:29:50|857.7|857.3|857.7|857.5|857.7|857.5|857.6|857.3|0
1611754200000|2021-01-27 13:30:00|857.8|857.6|857.5|857.2|857.8|857.6|857.3|857|7407
1611754210000|2021-01-27 13:30:10|857.6|857.3|857.8|857.4|857.8|857.6|857.6|857.3|1815
1611754220000|2021-01-27 13:30:20|857.7|857.8|858.3|858|858.3|858.1|857.7|857.8|4104
1611754230000|2021-01-27 13:30:30|858.2|857.9|857.5|857.2|858.2|858|857.4|857|2837
1611754250000|2021-01-27 13:30:50|857.6|857.3|857.9|857.6|857.9|857.6|857.6|857.3|1594
1611754260000|2021-01-27 13:31:00|857.8|857.5|857.4|857|857.8|857.5|857.3|857|80
1611754270000|2021-01-27 13:31:10|857.3||857.3||857.3||857.3||0
1611754280000|2021-01-27 13:31:20|857.2|857.1|857.3|857.1|857.3|857.1|857|856.7|790
1611754290000|2021-01-27 13:31:30|857.2|856.9|857.1|856.9|857.2|857|857.1|856.9|0
1611754300000|2021-01-27 13:31:40|857|857|857.1|856.8|857.1|857|857|856.8|4
1611754310000|2021-01-27 13:31:50||856.9||856.7||856.9||856.7|0
1611754320000|2021-01-27 13:32:00|857|856.8|856.9|856.6|857.1|856.9|856.9|856.5|100
1611754330000|2021-01-27 13:32:10|856.6|856.5|856.6|856.3|856.9|856.6|856.5|856.2|13561
1611754340000|2021-01-27 13:32:20|856.7|856.4|857|856.7|857.1|856.9|856.7|856.4|1842
1611754350000|2021-01-27 13:32:30|857.1|856.6|856.8|856.7|857.1|856.8|856.8|856.3|2586
1611754360000|2021-01-27 13:32:40|856.7|856.5|856.3|855.8|856.7|856.5|856.1|855.7|413
1611754370000|2021-01-27 13:32:50|856.4|855.9|856.6|856.4|856.6|856.4|856.3|855.9|4304
1611754380000|2021-01-27 13:33:00|856.7|856.5|856.6|856.5|856.7|856.5|856.6|856.5|0
1611754390000|2021-01-27 13:33:10|856.7|856.6|856.8|856.6|857|856.8|856.7|856.6|7836
1611754400000|2021-01-27 13:33:20|856.7|856.4|856.7|856.2|856.8|856.4|856.6|856.1|9095
1611754410000|2021-01-27 13:33:30|856.6|856.3|856.7|856.5|856.7|856.6|856.6|856.3|2064
1611754420000|2021-01-27 13:33:40|856.6|856.4|856.4|856|856.6|856.4|856.4|856|729
1611754430000|2021-01-27 13:33:50||855.9||856||856||855.9|0
1611754440000|2021-01-27 13:34:00|856.6|856.1|856.5|856.2|856.8|856.4|856.5|856.1|2045
1611754450000|2021-01-27 13:34:10|856.6|856.3|857|856.7|857|856.9|856.6|856.3|4328
1611754460000|2021-01-27 13:34:20|856.9|856.8|857|856.7|857|856.8|856.9|856.7|0
1611754470000|2021-01-27 13:34:30|857.1|856.8|857.2|857|857.2|857|857.1|856.8|947
1611754480000|2021-01-27 13:34:40|857.1|856.9|857.2|857|857.2|857|857.1|856.9|28
1611754490000|2021-01-27 13:34:50|857.4|857.1|857.5|857.2|857.5|857.2|857.4|857.1|1631
1611754500000|2021-01-27 13:35:00|857.4|857.3|857.7|857.5|857.7|857.5|857.4|857.1|881
1611754510000|2021-01-27 13:35:10|857.6|857.4|857.1|856.8|857.6|857.5|856.9|856.8|6751
1611754520000|2021-01-27 13:35:20|857|856.6|856.5|856.1|857|856.6|856.4|856.1|601
1611754530000|2021-01-27 13:35:30|856.4|856.2|856.3|856.1|856.4|856.2|856.3|856|0
1611754540000|2021-01-27 13:35:40|856.4|856.2|856.1|855.8|856.4|856.2|856.1|855.8|100
1611754560000|2021-01-27 13:36:00|856.2|855.9|856.1|855.8|856.2|856|855.8|855.5|3204
1611754570000|2021-01-27 13:36:10|856|855.7|855.3|854.9|856|855.8|855.3|854.8|1862
1611754580000|2021-01-27 13:36:20|855.2|854.8|854.5|854.1|855.2|854.8|854.3|854|600
1611754590000|2021-01-27 13:36:30|854.6|854.2|854.7|854.3|854.7|854.4|854.3|854|1000
1611754600000|2021-01-27 13:36:40|854.6|854.2|854.4|854.1|854.6|854.2|854.3|854|0
1611754610000|2021-01-27 13:36:50|854.5|854.2|854.5|854.1|854.7|854.3|854.2|854|1371
1611754620000|2021-01-27 13:37:00|854.6|854.2|854|853.7|854.6|854.3|853.5|853.2|13576
1611754630000|2021-01-27 13:37:10|853.9|853.6|853.9|853.5|854|853.7|853.7|853.4|2178
1611754640000|2021-01-27 13:37:20|854|853.3|853.6|853.3|854|853.3|853.2|852.8|14364
1611754650000|2021-01-27 13:37:30|853.7|853.4|853.5|853.2|853.7|853.4|853.5|853.2|2130
1611754660000|2021-01-27 13:37:40|853.4|853|853.5|852.9|853.5|853|853.3|852.9|107
1611754670000|2021-01-27 13:37:50|853.4||853.3||853.4||853.3||0
1611754680000|2021-01-27 13:38:00|853.4|853|854|853.5|854|853.6|853.4|853|6766
1611754690000|2021-01-27 13:38:10|854.1|853.6|854.1|853.8|854.3|853.9|853.4|853.1|9126
1611754700000|2021-01-27 13:38:20|854|853.5|853.9|853.5|854|853.5|853.8|853.5|941
1611754710000|2021-01-27 13:38:30|854|853.6|854|853.5|854.1|853.9|853.8|853.5|1284
1611754720000|2021-01-27 13:38:40|853.9|853.4|853.8|853.3|853.9|853.4|853.8|853.2|0
1611754730000|2021-01-27 13:38:50|853.9|853.4|853.7|853.3|854|853.5|853.6|853.3|0
1611754740000|2021-01-27 13:39:00|853.8|853.2|853|852.8|853.8|853.2|852.8|852.5|13965
1611754750000|2021-01-27 13:39:10|852.9|852.6|852.5|852.1|852.9|852.6|852|851.6|4056
1611754760000|2021-01-27 13:39:20|852.4|852.2|852.1|851.6|852.9|852.3|852.1|851.6|738
1611754770000|2021-01-27 13:39:30||851.7||851.7||851.7||851.7|0
1611754780000|2021-01-27 13:39:40|852.3|851.8|851.8|851.5|852.3|852.2|851.4|851.2|11778
1611754790000|2021-01-27 13:39:50|851.7|851.4|852.4|851.7|852.4|851.7|851.7|851.4|300
1611754800000|2021-01-27 13:40:00|852.6|851.8|851.9|851.5|852.6|851.9|851.9|851.5|786
1611754810000|2021-01-27 13:40:10|851.8|851.6|852.1|851.7|852.2|851.8|851.8|851.5|2626
1611754820000|2021-01-27 13:40:20|852.2|851.8|852.3|851.8|852.3|851.8|852.2|851.8|0
1611754830000|2021-01-27 13:40:30|852.2|851.7|852.1|851.5|852.2|851.7|851.7|851.4|1095
1611754850000|2021-01-27 13:40:50|852.2|851.6|852.6|852.4|852.7|852.4|852.1|851.6|6805
1611754860000|2021-01-27 13:41:00|852.8|852.5|852.8|852.5|853.3|853.1|852.8|852.4|20967
1611754870000|2021-01-27 13:41:10|852.9|852.6|853.2|852.8|853.3|852.9|852.8|852.6|1275
1611754880000|2021-01-27 13:41:20|853.1|852.9|853.5|853.1|853.5|853.1|853|852.9|1220
1611754890000|2021-01-27 13:41:30|853.6|853.2|853.9|853.5|854.1|853.7|853.6|853.2|1743
1611754900000|2021-01-27 13:41:40|854.1|853.6|854.1|853.5|854.1|853.8|854.1|853.5|0
1611754910000|2021-01-27 13:41:50|854|853.3|853.4|852.9|854|853.3|853.4|852.9|533
1611754920000|2021-01-27 13:42:00|853.5|853|853.4|852.9|853.5|853|853.2|852.8|1153
1611754930000|2021-01-27 13:42:10|853.5||853.5||853.5||853.4||0
1611754940000|2021-01-27 13:42:20|853.4|853|853.5|853.1|853.5|853.1|853.4|853|0
1611754950000|2021-01-27 13:42:30|853.4|853|853.4|853|853.5|853.2|853.2|852.7|598
1611754960000|2021-01-27 13:42:40|853.3|853.1|853.5|853.2|853.6|853.5|853.3|853.1|1177
1611754970000|2021-01-27 13:42:50|853.6|853.3|853.6|853|854|853.7|853.6|853|2513
1611754980000|2021-01-27 13:43:00|853.4|852.9|853.3|852.8|853.4|853.4|853.3|852.8|464
1611754990000|2021-01-27 13:43:10|853.4|853|853.6|853.3|853.8|853.7|853.3|853|12131
1611755000000|2021-01-27 13:43:20|853.5|853.2|853.6|853.3|853.8|853.4|853.4|853|4200
1611755010000|2021-01-27 13:43:30|853.7|853.5|853.8|853.4|853.8|853.5|853.6|853.3|5510
1611755020000|2021-01-27 13:43:40|853.9|853.5|853.7|853.6|854.1|853.7|853.7|853.5|0
1611755030000|2021-01-27 13:43:50|853.8|853.7|854|853.7|854.3|853.7|853.8|853.7|0
1611755040000|2021-01-27 13:44:00|853.9|853.6|854.3|853.9|854.4|853.9|853.8|853.5|1000
1611755050000|2021-01-27 13:44:10|854.2|853.7|854|853.7|854.2|853.7|853.8|853.5|240
1611755060000|2021-01-27 13:44:20|853.9|853.6|853.6|853.4|853.9|853.8|853.6|853.3|2066
1611755070000|2021-01-27 13:44:30|853.5|853.3|853.8|853.6|853.9|853.6|853.4|853.3|2251
1611755080000|2021-01-27 13:44:40|853.7|853.5|853.6|853.3|853.7|853.6|853.6|853.3|939
1611755090000|2021-01-27 13:44:50|853.5|853.1|853.2|853|853.5|853.1|853.2|853|3550
1611755100000|2021-01-27 13:45:00|853.3|852.8|852.7|852.4|853.3|852.9|852.6|852.3|21825
1611755110000|2021-01-27 13:45:10|852.8|852.6|852.9|852.6|853|852.9|852.8|852.6|2448
1611755120000|2021-01-27 13:45:20|852.8|852.5|852.3|851.8|852.8|852.5|852.1|851.7|2459
1611755130000|2021-01-27 13:45:30||851.9||852||852||851.9|0
1611755140000|2021-01-27 13:45:40|852.5|852.1|852.7|852.3|852.9|852.5|852.5|852.1|200
1611755150000|2021-01-27 13:45:50|852.6|852.4|853|852.7|853.1|852.8|852.5|852.3|1071
1611755160000|2021-01-27 13:46:00|852.8|852.6|852.7|852.3|852.8|852.6|852.7|852.3|4
1611755170000|2021-01-27 13:46:10|852.8|852.4|852.7|852.4|852.8|852.6|852.6|852.3|1196
1611755180000|2021-01-27 13:46:20|852.8||852.7||852.8||852.7||0
1611755190000|2021-01-27 13:46:30|852.8|852.5|853|852.6|853.1|852.6|852.8|852.5|305
1611755200000|2021-01-27 13:46:40|853.1|852.7|853.2|852.8|853.3|852.9|853.1|852.7|0
1611755210000|2021-01-27 13:46:50|853.4|852.9|853.8|853.4|853.9|853.5|853.4|852.9|1912
1611755220000|2021-01-27 13:47:00|853.9|853.3|854|853.6|854.1|853.6|853.9|853.3|0
1611755230000|2021-01-27 13:47:10|853.9|853.5|853.8|853.2|853.9|853.6|853.6|853.1|440
1611755240000|2021-01-27 13:47:20|853.7|853.1|853.5|853.2|853.7|853.2|853.4|853.1|0
1611755250000|2021-01-27 13:47:30|853.7|853.3|853.8|853.4|853.8|853.4|853.7|853.3|2
1611755260000|2021-01-27 13:47:40|853.9|853.5|854.1|853.6|854.2|853.6|853.9|853.5|489
1611755270000|2021-01-27 13:47:50|854|853.7|854|853.8|854|853.8|853.9|853.7|0
1611755290000|2021-01-27 13:48:10|854.3|853.9|854.3|854.1|854.4|854.1|854.3|853.8|3
1611755300000|2021-01-27 13:48:20|854.2|853.9|854.3|854.2|854.6|854.2|854.1|853.8|1738
1611755310000|2021-01-27 13:48:30|854.2|853.9|854.1|853.6|854.3|853.9|853.9|853.5|44
1611755320000|2021-01-27 13:48:40|854.2||854.1||854.2||854.1||0
1611755330000|2021-01-27 13:48:50||853.7||853.7||853.7||853.7|0
1611755340000|2021-01-27 13:49:00|854.2|853.8|854.3|854.1|854.3|854.2|854.2|853.8|147
1611755350000|2021-01-27 13:49:10|854.2|853.9|854|853.7|854.2|853.9|854|853.7|6
1611755360000|2021-01-27 13:49:20|854.1|853.6|854.2|853.8|854.2|853.8|854.1|853.5|0
1611755370000|2021-01-27 13:49:30|854.3||854.3||854.3||854.3||0
1611755380000|2021-01-27 13:49:40|854.2||854.3||854.3||854.2||0
1611755390000|2021-01-27 13:49:50|854.4|853.9|854.4|854|854.6|854.2|854.2|853.9|3214
1611755400000|2021-01-27 13:50:00|854.5|854.1|855.1|854.8|855.2|854.8|854.5|854.1|7117
1611755410000|2021-01-27 13:50:10|855.2|854.9|855.3|855.1|855.4|855.2|855.1|854.9|4860
1611755420000|2021-01-27 13:50:20|855.2|855|855.2|854.9|855.3|855|855|854.8|632
1611755430000|2021-01-27 13:50:30|855.1|854.8|855.2|854.9|855.2|854.9|855|854.8|0
1611755440000|2021-01-27 13:50:40|855.1|854.8|855.2|854.8|855.2|854.8|854.8|854.7|2993
1611755450000|2021-01-27 13:50:50|855.1|854.7|854.4|854|855.1|854.7|854.4|853.9|1595
1611755460000|2021-01-27 13:51:00|854.3|853.9|854.6|854.2|854.6|854.2|854.2|853.9|0
1611755470000|2021-01-27 13:51:10|854.8|854.4|854.8|854.3|855|854.7|854.8|854.3|1511
1611755480000|2021-01-27 13:51:20|854.7|854.4|854.8|854.4|854.8|854.5|854.6|854.3|1873
1611755490000|2021-01-27 13:51:30|854.4|854.3|854.8|854.4|854.8|854.4|854.3|854.1|3486
1611755500000|2021-01-27 13:51:40|854.9|854.5|854.8|854.7|855|854.8|854.8|854.5|1232
1611755510000|2021-01-27 13:51:50|854.9|854.6|855|854.6|855|854.6|854.5|854.2|4720
1611755520000|2021-01-27 13:52:00|855.1|854.7|855.3|855|855.3|855|855.1|854.7|983
1611755530000|2021-01-27 13:52:10|855.5|855.1|855.5|855.2|855.7|855.5|855.4|855.1|7683
1611755550000|2021-01-27 13:52:30|855.6|855.3|855.8|855.6|855.9|855.7|855.6|855.3|1184
1611755560000|2021-01-27 13:52:40|855.7|855.4|856.2|856|856.2|856|855.6|855.2|4243
1611755570000|2021-01-27 13:52:50|856.1|855.9|855.9|855.6|856.2|855.9|855.7|855.4|2322
1611755580000|2021-01-27 13:53:00|856|855.7|856.1|855.8|856.3|856|855.9|855.6|5792
1611755590000|2021-01-27 13:53:10||855.7||855.8||855.8||855.7|0
1611755600000|2021-01-27 13:53:20|856.3|855.9|856.4|856|856.8|856.6|856.3|855.9|2221
1611755610000|2021-01-27 13:53:30|856.6|856.1|856.4|856|856.8|856.5|856.2|856|1550
1611755620000|2021-01-27 13:53:40|856.5|856.1|856.6|856.4|856.7|856.4|856.5|856.1|682
1611755630000|2021-01-27 13:53:50|856.7|856.2|856|855.8|856.8|856.2|856|855.7|2355
1611755640000|2021-01-27 13:54:00|856.1|855.9|856|855.6|856.3|856|855.8|855.4|2872
1611755650000|2021-01-27 13:54:10|855.9|855.5|855.8|855.6|855.9|855.6|855.7|855.5|553
1611755660000|2021-01-27 13:54:20|855.9|855.5|856.1|855.8|856.1|855.8|855.9|855.5|1506
1611755670000|2021-01-27 13:54:30|856.2|855.9|855.7|855.6|856.3|856|855.7|855.5|2214
1611755680000|2021-01-27 13:54:40|855.6|855.5|855.9|855.6|855.9|855.6|855.4|855.2|3451
1611755690000|2021-01-27 13:54:50|856||856||856||856||0
1611755700000|2021-01-27 13:55:00|856.1|855.7|856.6|856|856.6|856|856.1|855.7|0
1611755710000|2021-01-27 13:55:10|856.7|856.1|856.5|856.2|856.7|856.5|856.4|856.1|426
1611755720000|2021-01-27 13:55:20|856.4|856|856.3|856|856.5|856.2|856.3|856|982
1611755730000|2021-01-27 13:55:30|856.5|856.1|856.1|855.8|856.5|856.1|856|855.8|4737
1611755740000|2021-01-27 13:55:40|856|855.7|855.9|855.7|856|855.8|855.8|855.6|9284
1611755750000|2021-01-27 13:55:50|856|855.6|855.8|855.5|856|855.7|855.5|855.4|5553
1611755760000|2021-01-27 13:56:00|855.7|855.6|855.7|855.4|855.8|855.6|855.6|855.4|1198
1611755770000|2021-01-27 13:56:10|855.6|855.3|855|854.6|855.6|855.3|855|854.5|2939
1611755780000|2021-01-27 13:56:20|855.1|854.8|855.2|854.9|855.3|855|855|854.4|15096
1611755790000|2021-01-27 13:56:30||854.8||854.8||854.8||854.8|0
1611755800000|2021-01-27 13:56:40|855.3|854.9|855.3|855.1|855.3|855.1|855.3|854.9|2087
1611755810000|2021-01-27 13:56:50|855.4|855.2|855.4|855.2|855.6|855.3|855.3|855.2|1036
1611755820000|2021-01-27 13:57:00|855.5||855.4||855.5||855.4||0
1611755830000|2021-01-27 13:57:10|855.3|855|855.2|855|855.3|855|855.2|854.8|1062
1611755840000|2021-01-27 13:57:20|855.1|854.8|855|854.7|855.1|854.8|855|854.6|53
1611755850000|2021-01-27 13:57:30|855.1|854.8|855.1|854.8|855.1|854.9|855|854.7|0
1611755860000|2021-01-27 13:57:40|855|854.6|854.8|854.5|855|854.6|854.8|854.4|597
1611755870000|2021-01-27 13:57:50|854.7|854.4|854.6|854.3|854.7|854.4|854.4|854.2|996
1611755880000|2021-01-27 13:58:00||854.4||854.5||854.5||854.4|0
1611755890000|2021-01-27 13:58:10|854.7|854.6|854.8|854.6|854.8|854.6|854.7|854.5|1832
1611755900000|2021-01-27 13:58:20|854.9|854.7|854.2|854.1|854.9|854.7|854.2|854.1|8205
1611755910000|2021-01-27 13:58:30|854.3||854.3||854.3||854.2||1115
1611755920000|2021-01-27 13:58:40|854.4|854.2|854.8|854.6|855.1|854.8|854.4|854.2|1648
1611755930000|2021-01-27 13:58:50|854.9|854.7|854.6|854.3|855|854.7|854.6|854.2|0
1611755940000|2021-01-27 13:59:00|854.7|854.1|854.4|854.1|854.8|854.1|854.4|854.1|509
1611755950000|2021-01-27 13:59:10|854.3|854.2|854.6|854.4|854.7|854.5|854.3|854.1|1867
1611755960000|2021-01-27 13:59:20|854.7||854.6||854.7||854.6||0
1611755970000|2021-01-27 13:59:30|854.7|854.5|854.8|854.5|854.8|854.5|854.6|854.5|0
1611755990000|2021-01-27 13:59:50|854.7|854.4|854.4|854.2|854.7|854.4|854.3|854.1|1753
1611756000000|2021-01-27 14:00:00|854.5|854.3|854.8|854.5|854.8|854.5|854.4|854.3|0
1611756010000|2021-01-27 14:00:10|854.9|854.6|855.7|855.3|855.8|855.4|854.9|854.6|1352
1611756020000|2021-01-27 14:00:20|855.6|855.2|855.5|855.1|855.6|855.3|854.9|854.6|6254
1611756030000|2021-01-27 14:00:30|855.4|855.2|855.1|854.6|855.4|855.2|855.1|854.6|523
1611756040000|2021-01-27 14:00:40|855|854.4|854.9|854.6|855.1|854.7|854.6|854.3|1440
1611756050000|2021-01-27 14:00:50|854.6|854.4|854.5|854.1|854.6|854.4|854.5|854.1|5
1611756060000|2021-01-27 14:01:00|854.4|854.2|854|853.5|854.4|854.2|854|853.4|6210
1611756070000|2021-01-27 14:01:10|853.9|853.6|853.8|853.4|853.9|853.6|853.8|853.3|470
1611756080000|2021-01-27 14:01:20|854|853.5|853.8|853.3|854.2|853.9|853.8|853.2|884
1611756090000|2021-01-27 14:01:30|853.7|853.2|853.6|853.1|853.7|853.2|853.6|853.1|0
1611756100000|2021-01-27 14:01:40|853.7|853.2|853.7|853.3|853.7|853.3|853.4|853.1|1748
1611756110000|2021-01-27 14:01:50|853.6|853.4|853.9|853.6|854.2|853.8|853.6|853.4|16
1611756120000|2021-01-27 14:02:00|854|853.7|854.2|853.7|854.2|853.7|854|853.7|0
1611756130000|2021-01-27 14:02:10|853.8|853.8|854|853.5|854.2|853.8|853.8|853.4|1
1611756140000|2021-01-27 14:02:20|853.9|853.4|853.8|853.4|853.9|853.5|853.8|853.4|0
1611756150000|2021-01-27 14:02:30|853.9|853.5|854|853.6|854|853.6|853.8|853.5|0
1611756160000|2021-01-27 14:02:40|853.9|853.4|853.2|853|853.9|853.4|853.2|853|4
1611756170000|2021-01-27 14:02:50|853.1|852.8|853.3|852.8|853.5|853.2|853.1|852.8|5645
1611756180000|2021-01-27 14:03:00|853.4|852.9|853.3|852.9|853.4|852.9|853.3|852.9|0
1611756190000|2021-01-27 14:03:10|853.2|852.8|852.7|852.4|853.2|852.8|852.5|852.1|8474
1611756200000|2021-01-27 14:03:20|852.6|852.3|852.5|852.3|852.6|852.4|852.5|852.2|0
1611756210000|2021-01-27 14:03:30|852.6|852.4|852.5|852.1|852.6|852.4|852.3|852|1809
1611756220000|2021-01-27 14:03:40|852.4|852.2|852.3|851.8|852.4|852.2|852.1|851.7|1880
1611756230000|2021-01-27 14:03:50|852.2||852.1||852.2||852.1||0
1611756240000|2021-01-27 14:04:00|852.2|851.7|852|851.8|852.2|851.9|851.9|851.6|588
1611756250000|2021-01-27 14:04:10|852.1|851.9|852.2|851.9|852.2|851.9|852.1|851.9|456
1611756260000|2021-01-27 14:04:20|852.4|852|852.3|851.8|852.5|852.3|852.3|851.8|802
1611756270000|2021-01-27 14:04:30|851.8|851.7|851.9|851.7|852|851.8|851.8|851.5|1409
1611756280000|2021-01-27 14:04:40|852|851.8|852.3|851.9|852.3|851.9|852|851.8|1278
1611756290000|2021-01-27 14:04:50|852.2|851.7|852|851.7|852.2|851.7|851.8|851.6|2196
1611756300000|2021-01-27 14:05:00|852.1|851.6|852.3|852.1|852.3|852.1|852.1|851.6|0
1611756310000|2021-01-27 14:05:10|852.2|851.9|852|851.8|852.2|851.9|851.6|851.3|13158
1611756320000|2021-01-27 14:05:20|851.9|851.6|851.8|851.4|852|851.6|851.7|851.3|4133
1611756330000|2021-01-27 14:05:30|851.7|851.5|851.5|851.4|851.8|851.5|851.5|851.3|5377
1611756340000|2021-01-27 14:05:40|851.6|851.5|851.7|851.4|851.8|851.6|851.5|851.3|4462
1611756350000|2021-01-27 14:05:50||851.3||851.4||851.5||851.3|0
1611756360000|2021-01-27 14:06:00|851.6|851.3|851.6|851.4|851.6|851.4|851.4|851.3|1124
1611756370000|2021-01-27 14:06:10|851.5|851.3|851.4|851.1|851.6|851.3|851.2|851.1|1127
1611756380000|2021-01-27 14:06:20|851.3|851|851|850.7|851.5|851.4|850.8|850.6|44547
1611756390000|2021-01-27 14:06:30|850.9|850.6|850.3|850.1|850.9|850.6|850.2|850.1|57915
1611756400000|2021-01-27 14:06:40|850.2|850.2|850.2|850.1|850.3|850.2|850.2|850.1|215
1611756410000|2021-01-27 14:06:50|850.1|850|849|848.6|850.2|850|848.9|848.5|310047
1611756420000|2021-01-27 14:07:00|848.9|848.7|849.2|848.8|849.2|848.8|848.7|848.5|2436
1611756430000|2021-01-27 14:07:10|849.1|848.9|848.5|848.3|849.4|849.2|848.5|848.3|12029
1611756440000|2021-01-27 14:07:20|848.6|848.4|848.8|848.4|849.4|849.1|848.6|848.3|51735
1611756450000|2021-01-27 14:07:30|848.9|848.3|848.5|848.3|848.9|848.5|848.3|848|7783
1611756460000|2021-01-27 14:07:40|848.6|848.4|848.4|848.1|848.6|848.4|848.4|848|632
1611756470000|2021-01-27 14:07:50|848.5|848.2|848.6|848.2|848.6|848.3|848.2|848.2|1567
1611756480000|2021-01-27 14:08:00|848.5|848.1|848.3|848.1|848.5|848.2|848.3|848|2037
1611756490000|2021-01-27 14:08:10|848.4|848.2|848.3|848.2|848.6|848.3|848.3|848.2|4033
1611756500000|2021-01-27 14:08:20|848.4|848.1|848.3|848|848.6|848.4|848.1|848|9528
1611756510000|2021-01-27 14:08:30|848.5|848.1|848.7|848.4|848.8|848.7|848.1|847.7|33187
1611756520000|2021-01-27 14:08:40|848.6|848.2|848.5|848.3|848.8|848.6|848.2|847.9|12954
1611756530000|2021-01-27 14:08:50|848.3|848.2|848.4|848.2|848.7|848.2|848.2|847.9|6685
1611756540000|2021-01-27 14:09:00|848.3|848.1|848.5|848.2|848.5|848.3|848.3|848.1|3597
1611756550000|2021-01-27 14:09:10|848.4|848|848.5|848.2|848.5|848.2|848.4|848|0
1611756560000|2021-01-27 14:09:20|848.4|848.1|848.4|848.2|848.4|848.2|848.4|848|0
1611756570000|2021-01-27 14:09:30|848.3|848|848|847.7|848.3|848|848|847.7|512
1611756580000|2021-01-27 14:09:40|848.1|847.8|848|847.8|848.1|847.9|847.9|847.7|375
1611756590000|2021-01-27 14:09:50|848.2|847.9|847.6|847.4|848.2|848|847.5|847.1|13299
1611756600000|2021-01-27 14:10:00|847.5|847.5|847.3|847.1|847.7|847.5|847.3|847|2026
1611756610000|2021-01-27 14:10:10|847.2|847.2|847.8|847.3|847.8|847.4|847.1|847|1741
1611756620000|2021-01-27 14:10:20|847.7|847.2|847.5|847.1|847.7|847.3|847.3|847|2795
1611756630000|2021-01-27 14:10:30|847.6|847.5|847.4|847.3|847.7|847.6|847.4|847.1|5034
1611756640000|2021-01-27 14:10:40|847.5|847.2|848.5|848.1|848.6|848.1|847.5|847.1|567
1611756650000|2021-01-27 14:10:50|848.4|848|848.4|848.1|848.5|848.1|848.4|848|0
1611756660000|2021-01-27 14:11:00|848.3|847.7|847.9|847.7|848.3|848.1|847.7|847.5|17652
1611756670000|2021-01-27 14:11:10|848.2|847.8|847.8|847.5|848.3|847.9|847.8|847.5|12240
1611756680000|2021-01-27 14:11:20|847.9|847.6|847.9|847.7|847.9|847.8|847.7|847.4|1252
1611756690000|2021-01-27 14:11:30|848.1|847.8|848|847.7|848.1|847.9|848|847.7|1244
1611756700000|2021-01-27 14:11:40|848.1|847.8|847.9|847.8|848.1|847.8|847.9|847.7|0
1611756710000|2021-01-27 14:11:50|848.1|847.9|847.9|847.5|848.1|847.9|847.7|847.4|1855
1611756720000|2021-01-27 14:12:00||847.4||847.5||847.5||847.4|0
1611756730000|2021-01-27 14:12:10|848|847.6|848|847.7|848.1|847.9|848|847.6|2212
1611756740000|2021-01-27 14:12:20|848.1|847.8|848.2|847.9|848.4|848.1|848.1|847.8|4948
1611756750000|2021-01-27 14:12:30|848.1|847.8|848.1|847.7|848.1|847.8|848.1|847.7|0
1611756760000|2021-01-27 14:12:40|848.2|847.8|848.2|847.9|848.2|848.1|848|847.8|5193
1611756770000|2021-01-27 14:12:50|848.3|848|848.4|848.1|848.5|848.2|848.3|848|665
1611756780000|2021-01-27 14:13:00|848.3|848|848.1|847.8|848.5|848.2|848.1|847.8|146
1611756790000|2021-01-27 14:13:10|848.2|847.9|848.1|848|848.2|848|848|847.8|3
1611756800000|2021-01-27 14:13:20|848.2|847.9|848.5|848.1|848.5|848.1|848.2|847.9|261
1611756810000|2021-01-27 14:13:30|848.4|848.2|848.4|848.2|848.4|848.3|848.4|848.2|0
1611756820000|2021-01-27 14:13:40||848.3||848.2||848.3||848.2|0
1611756830000|2021-01-27 14:13:50|848.3|848.3|848.9|848.6|849|848.7|848.3|848.3|12973
1611756840000|2021-01-27 14:14:00|849|848.7|848.8|848.5|849|848.7|848.5|848.3|5691
1611756850000|2021-01-27 14:14:10|848.9|848.6|848.4|848.1|849.2|849|848.4|848.1|9719
1611756860000|2021-01-27 14:14:20|848.5|848|849.1|848.7|849.2|848.9|848.5|848|970
1611756870000|2021-01-27 14:14:30|849|848.6|848.2|847.9|849|848.6|848.2|847.9|1004
1611756880000|2021-01-27 14:14:40|848.3|847.8|848.1|847.8|848.5|848.1|848.1|847.8|1378
1611756890000|2021-01-27 14:14:50|848.2|847.9|848.1|847.9|848.4|847.9|848.1|847.7|49
1611756900000|2021-01-27 14:15:00|848.2|848|848.2|847.9|848.4|848.2|848.2|847.9|2369
1611756910000|2021-01-27 14:15:10|848.1|847.7|847.5|847.3|848.1|847.7|847.3|847.1|6642
1611756920000|2021-01-27 14:15:20|847.6|847.4|847.8|847.5|847.9|847.6|847.6|847.4|272
1611756930000|2021-01-27 14:15:30|847.5|847.4|847.7|847.4|847.7|847.4|847.5|847.3|5957
1611756940000|2021-01-27 14:15:40|847.8|847.5|847.7|847.4|847.9|847.6|847.7|847.3|3484
1611756950000|2021-01-27 14:15:50|847.8|847.6|847.5|847.3|847.9|847.6|847.5|847.3|5961
1611756960000|2021-01-27 14:16:00|847.4|847.2|848|847.6|848|847.7|847.4|847.1|6892
1611756970000|2021-01-27 14:16:10|848.1|847.7|849.1|848.7|849.1|848.8|848|847.7|17609
1611756980000|2021-01-27 14:16:20|849|849|849.3|849|849.5|849.1|849|848.7|2228
1611756990000|2021-01-27 14:16:30|849.4|849.1|849.5|849.1|849.6|849.1|849.4|849.1|0
1611757000000|2021-01-27 14:16:40|849.4|849|849.1|848.8|849.4|849.1|849.1|848.8|5
1611757010000|2021-01-27 14:16:50|849|848.7|849.2|848.9|849.3|848.9|849|848.7|2500
1611757020000|2021-01-27 14:17:00|849.4|849|849.2|848.7|849.4|849.1|849.1|848.7|1102
1611757030000|2021-01-27 14:17:10|848.7|848.6|849|848.6|849.2|848.6|848.7|848.5|400
1611757040000|2021-01-27 14:17:20|848.9|848.5|848.8|848.6|848.9|848.6|848.8|848.5|0
1611757050000|2021-01-27 14:17:30|848.9|848.7|849|848.6|849|848.8|848.7|848.5|2417
1611757060000|2021-01-27 14:17:40|848.9|848.5|848.9|848.6|848.9|848.6|848.8|848.5|0
1611757070000|2021-01-27 14:17:50|848.8|848.5|849|848.7|849|848.7|848.4|848.1|1593
1611757080000|2021-01-27 14:18:00|849.1|848.8|849.1|848.8|849.5|849.2|849.1|848.8|3574
1611757090000|2021-01-27 14:18:10|849|848.7|849|848.8|849|848.9|848.9|848.7|1764
1611757100000|2021-01-27 14:18:20|849.1|848.9|849.2|848.7|849.3|849|849.1|848.7|831
1611757110000|2021-01-27 14:18:30|849.1|848.6|849|848.4|849.1|848.6|849|848.4|2487
1611757120000|2021-01-27 14:18:40||848.5||848.5||848.5||848.5|0
1611757130000|2021-01-27 14:18:50|848.9|848.6|848.9|848.6|848.9|848.8|848.8|848.5|578
1611757140000|2021-01-27 14:19:00|848.8|848.5|849.4|849.1|849.4|849.3|848.6|848.5|8942
1611757150000|2021-01-27 14:19:10|849.5|849.2|849.3|849.1|849.9|849.6|849.1|849|16963
1611757160000|2021-01-27 14:19:20|849.4|849|849.3|849.1|849.4|849.1|849.3|849|0
1611757170000|2021-01-27 14:19:30|849.5|849|849.4|849.1|849.6|849.4|849.4|849|20000
1611757180000|2021-01-27 14:19:40|849.5|849.2|850.5|850.3|850.6|850.3|849.4|849.1|7668
1611757190000|2021-01-27 14:19:50|850.6|850.4|850.4|850.1|850.9|850.6|850.3|850|9332
1611757200000|2021-01-27 14:20:00|850.3|850|850.4|850.1|851|850.6|850.1|850|34576
1611757210000|2021-01-27 14:20:10|850.5|850.2|850.4|850.3|850.6|850.3|850.3|850|800
1611757220000|2021-01-27 14:20:20|850.3|850.1|850.3|850|850.3|850.1|850.2|850|444
1611757230000|2021-01-27 14:20:30|850.2|849.9|849.9|849.6|850.2|849.9|849.8|849.4|2916
1611757240000|2021-01-27 14:20:40|849.8|849.7|849.6|849.3|849.9|849.7|849.6|849.3|590
1611757250000|2021-01-27 14:20:50|849.7|849.1|849.7|849.4|849.7|849.4|849.7|849.1|1398
1611757260000|2021-01-27 14:21:00|849.8||849.8||849.8||849.8||0
1611757270000|2021-01-27 14:21:10|849.9|849.5|850|849.8|850|849.9|849.9|849.5|2000
1611757280000|2021-01-27 14:21:20|850.2|849.9|850.5|850.3|850.7|850.4|850.2|849.9|1722
1611757290000|2021-01-27 14:21:30|850.6||850.5||850.6||850.5||0
1611757300000|2021-01-27 14:21:40|851.1|851|850.9|850.6|851.1|851|850.8|850.4|53685
1611757310000|2021-01-27 14:21:50|851.4|850.8|851.1|850.7|851.4|851.2|850.7|850.6|22475
1611757320000|2021-01-27 14:22:00|851|850.8|851.1|850.8|851.3|851|850.5|850.2|28079
1611757330000|2021-01-27 14:22:10||850.7||850.8||850.8||850.6|0
1611757340000|2021-01-27 14:22:20||850.7||850.9||850.9||850.6|407
1611757350000|2021-01-27 14:22:30|851.3|851|851.1|850.7|851.4|851.1|850.7|850.4|6249
1611757360000|2021-01-27 14:22:40|851.2|851.1|851.6|851.5|851.6|851.5|851.2|851.1|2200
1611757370000|2021-01-27 14:22:50|851.8|851.6|851.9|851.6|852.4|852|851.6|851.5|13247
1611757380000|2021-01-27 14:23:00|852|851.7|852.8|852.2|852.8|852.3|852|851.7|3800
1611757390000|2021-01-27 14:23:10|852.9|852.3|852.8|852.4|853|852.4|852.7|852.3|500
1611757400000|2021-01-27 14:23:20|852.9|852.5|853.1|852.8|853.1|852.8|852.9|852.5|431
1611757410000|2021-01-27 14:23:30|853.2|852.9|853.3|852.8|853.6|853.5|853.2|852.8|26178
1611757420000|2021-01-27 14:23:40||852.9||853||853||852.9|0
1611757430000|2021-01-27 14:23:50|853.4|853.1|853.8|853.7|853.8|853.7|853.4|853.1|2260
1611757440000|2021-01-27 14:24:00|854|853.8|854.4|854|854.5|854.1|854|853.8|272
1611757450000|2021-01-27 14:24:10|854.6|854.2|853.5|853.3|854.6|854.4|853.5|853.3|15806
1611757460000|2021-01-27 14:24:20|853.7|853.4|854.1|853.9|854.2|854|853.6|853.4|1750
1611757470000|2021-01-27 14:24:30|853.8|853.8|853.4|853.2|853.8|853.8|853.4|853.2|1490
1611757480000|2021-01-27 14:24:40|853.3|853.1|853.5|853.1|853.6|853.1|853.2|853|990
1611757490000|2021-01-27 14:24:50||853||853.2||853.3||853|0
1611757500000|2021-01-27 14:25:00|853.6|853.3|853.7|853.4|853.9|853.6|853.6|853.3|1685
1611757510000|2021-01-27 14:25:10||853.3||853.3||853.4||853.3|200
1611757520000|2021-01-27 14:25:20|853.3|853.2|853.7|853.3|853.7|853.3|853.2|853|624
1611757530000|2021-01-27 14:25:30||853.2||853.3||853.3||853.2|0
1611757540000|2021-01-27 14:25:40|853.9|853.4|854.1|853.8|854.3|853.8|853.9|853.4|1876
1611757550000|2021-01-27 14:25:50|854|853.7|853.9|853.6|854|853.8|853.9|853.6|454
1611757560000|2021-01-27 14:26:00|853.8|853.5|853.8|853.5|853.8|853.6|853.8|853.4|850
1611757570000|2021-01-27 14:26:10|853.9|853.6|854|853.6|854|853.6|853.9|853.6|0
1611757580000|2021-01-27 14:26:20|854.1|853.8|854.9|854.5|855|854.5|853.9|853.8|17905
1611757590000|2021-01-27 14:26:30|854.8|854.4|854.6|854.5|854.8|854.5|854.5|854.2|1860
1611757600000|2021-01-27 14:26:40|854.7|854.6|854.9|854.6|854.9|854.6|854.7|854.5|891
1611757610000|2021-01-27 14:26:50|854.6|854.5|854.2|853.8|854.6|854.5|854.2|853.8|19157
1611757620000|2021-01-27 14:27:00|854.1|854|854.5|854.2|854.5|854.2|853.9|853.6|19769
1611757630000|2021-01-27 14:27:10|854.7|854.3|854.9|854.6|854.9|854.6|854.7|854.3|1800
1611757640000|2021-01-27 14:27:20|854.8|854.5|854.9|854.6|854.9|854.6|854.8|854.5|0
1611757650000|2021-01-27 14:27:30|854.8|854.5|854.9|854.6|854.9|854.6|854.8|854.5|0
1611757660000|2021-01-27 14:27:40|855||854.9||855||854.9||200
1611757670000|2021-01-27 14:27:50|854.7|854.5|854.7|854.5|854.7|854.5|854.6|854.5|0
1611757680000|2021-01-27 14:28:00|854.6||854.6||854.6||854.6||0
1611757690000|2021-01-27 14:28:10|854.7|854.4|854.6|854.4|854.7|854.4|854.6|854.2|1200
1611757700000|2021-01-27 14:28:20|854.4|854.2|854.3|854.1|854.4|854.2|854.3|854.1|63
1611757710000|2021-01-27 14:28:30|854.1|854|854|853.8|854.1|854|854|853.6|711
1611757720000|2021-01-27 14:28:40|853.9|853.7|854.9|854.6|855|854.6|853.9|853.7|3362
1611757730000|2021-01-27 14:28:50|854.7|854.5|854.9|854.5|854.9|854.6|854.7|854.5|271
1611757740000|2021-01-27 14:29:00|854.8|854.4|854.9|854.3|854.9|854.6|854.7|854.2|2921
1611757750000|2021-01-27 14:29:10||854.4||854.5||854.5||854.4|0
1611757760000|2021-01-27 14:29:20||854.4||854.5||854.5||854.4|0
1611757770000|2021-01-27 14:29:30|854.8|854.6|854.8|854.6|854.8|854.6|854.8|854.5|0
1611757780000|2021-01-27 14:29:40|854.9|854.7|854.9|854.6|855|854.7|854.9|854.6|290
1611757790000|2021-01-27 14:29:50|854.8|854.5|855.5|855.1|855.5|855.1|854.6|854.4|8847
1611757800000|2021-01-27 14:30:00|855.4|855.2|855.6|855.3|856.9|856.8|855|854.8|27663
1611757810000|2021-01-27 14:30:10|855.8|855.4|856.5|856.2|856.7|856.4|855.8|855.4|8467
1611757820000|2021-01-27 14:30:20|856.4|856.1|855.8|855.5|856.4|856.2|855.8|855.4|2944
1611757830000|2021-01-27 14:30:30|855.7|855.4|854.8|854.4|855.9|855.7|854.6|854.3|11454
1611757840000|2021-01-27 14:30:40|854.7|854.2|853.9|853.4|854.8|854.3|853.9|853.3|1804
1611757850000|2021-01-27 14:30:50|853.8|853.3|853.7|853.1|853.8|853.5|853.7|853.1|1016
1611757860000|2021-01-27 14:31:00|853.2|853.2|853.7|853.2|853.9|853.3|853.2|853|3512
1611757870000|2021-01-27 14:31:10|853.6|853|854.5|853.9|854.5|853.9|853|852.6|22372
1611757880000|2021-01-27 14:31:20|854.7|854|854.5|854|854.7|854|854.5|854|0
1611757890000|2021-01-27 14:31:30|854.4|853.9|854.1|853.5|854.4|853.9|854.1|853.4|266
1611757900000|2021-01-27 14:31:40|853.8|853.8|853.9|853.5|853.9|853.8|853.5|853|3020
1611757910000|2021-01-27 14:31:50|854.1|853.6|854.7|854|854.7|854.4|854.1|853.6|724
1611757920000|2021-01-27 14:32:00|854.4|854.4|854.2|853.8|854.7|854.4|854|853.4|2591
1611757930000|2021-01-27 14:32:10|854.3|853.9|853.6|853.3|854.3|853.9|853.6|853.3|1120
1611757940000|2021-01-27 14:32:20|853.5|853.2|853.4|853.1|853.8|853.3|853.2|853|2366
1611757950000|2021-01-27 14:32:30|853.3|853|853.3|852.7|853.7|853.3|853|852.6|13037
1611757960000|2021-01-27 14:32:40|853.2|852.8|852|851.4|853.4|852.9|852|851.3|22702
1611757970000|2021-01-27 14:32:50|852.1|851.3|852.2|851.7|852.4|852.2|851.9|851.3|2908
1611757980000|2021-01-27 14:33:00|852.1|851.6|852|851.8|852.2|852|851.4|851.1|17430
1611757990000|2021-01-27 14:33:10|852.2|851.7|852.4|852|853.1|852.7|852.2|851.7|11111
1611758000000|2021-01-27 14:33:20|852.5|852.1|852.2|852|852.7|852.3|852.1|851.8|200
1611758010000|2021-01-27 14:33:30|852.1|851.8|852.4|852|852.6|852.2|851.9|851.5|1388
1611758020000|2021-01-27 14:33:40|852.2|851.9|852.1|851.7|852.2|852|851.8|851.4|2573
1611758030000|2021-01-27 14:33:50|852|851.5|851.7|851.4|852|851.5|851.5|851.1|1099
1611758040000|2021-01-27 14:34:00|851.8|851.5|851.8|851.4|852.2|851.9|851.7|851.2|2256
1611758050000|2021-01-27 14:34:10|851.9|851.3|851.9|851.4|852|851.4|851.5|851.1|0
1611758060000|2021-01-27 14:34:20|852|852|852.4|852.1|852.8|852.2|851.9|851.9|687
1611758070000|2021-01-27 14:34:30|852.5|852.2|852.8|852.3|853.1|852.7|852.3|852.1|3522
1611758080000|2021-01-27 14:34:40|852.7|852.2|852.8|852.5|852.8|852.5|852.6|852.2|100
1611758090000|2021-01-27 14:34:50|852.7|852.4|852.7|852.3|852.7|852.4|852.3|852.1|1211
1611758100000|2021-01-27 14:35:00|852.6|852.2|852.5|852.2|852.6|852.2|852.2|852.1|1599
1611758110000|2021-01-27 14:35:10|852.4|852.1|852.1|851.9|852.4|852.1|851.3|851.1|4713
1611758120000|2021-01-27 14:35:20|852|851.7|851.5|851.1|852|851.7|851.4|851.1|4336
1611758130000|2021-01-27 14:35:30|851.6|851.2|852.1|851.7|852.2|851.7|851.2|850.8|7799
1611758140000|2021-01-27 14:35:40|852.3|851.6|852.1|851.6|852.4|851.9|851.6|851.1|7825
1611758150000|2021-01-27 14:35:50|852|851.7|851.9|851.6|852|851.7|851.9|851.6|0
1611758160000|2021-01-27 14:36:00|851.8|851.4|851.9|851.4|852|851.6|851.5|850.9|1288
1611758170000|2021-01-27 14:36:10|852|851.5|851.7|851.2|852.3|851.8|851.7|851.2|2181
1611758180000|2021-01-27 14:36:20|851.2|851|850.9|850.3|851.2|851|850.2|850|37896
1611758190000|2021-01-27 14:36:30|850.8|850.4|851.1|850.7|851.1|850.7|850.5|850.4|1177
1611758200000|2021-01-27 14:36:40|851|850.6|851.4|850.9|851.9|851.4|850.7|850.4|21122
1611758210000|2021-01-27 14:36:50|851.5|850.8|850.5|850.1|851.6|851|850.5|850.1|8737
1611758220000|2021-01-27 14:37:00|850.6|850|851.5|851|851.5|851.3|849.5|849.1|38751
1611758230000|2021-01-27 14:37:10|851|850.8|849.6|849.1|851|850.8|849.6|849|19014
1611758240000|2021-01-27 14:37:20|849.5|849|849.9|849.6|850.2|849.8|849.2|848.7|24987
1611758250000|2021-01-27 14:37:30|849.8|849.4|849.8|849.3|850|849.6|849.7|849.3|4227
1611758260000|2021-01-27 14:37:40|849.9|849.4|850|849.6|850.2|849.7|848.8|848.6|19251
1611758270000|2021-01-27 14:37:50|850.1|849.5|849.2|848.6|850.2|850.1|849|848.6|15139
1611758280000|2021-01-27 14:38:00|849.1|848.5|848.6|848.2|849.1|848.9|848.3|848|18409
1611758290000|2021-01-27 14:38:10|848.7|848.3|847.7|847.1|848.7|848.3|847.6|847|12645
1611758300000|2021-01-27 14:38:20|847.8|847.3|846.6|846.2|847.8|847.3|846.6|846.1|13987
1611758310000|2021-01-27 14:38:30|846.7|846.3|845.6|845.2|847|846.4|845.4|845.1|96814
1611758320000|2021-01-27 14:38:40|845.5|845.1|845.3|844.9|845.9|845.6|845|844.5|68671
1611758330000|2021-01-27 14:38:50|845.4|845|844.7|844.3|845.6|845.3|844.7|844.2|22091
1611758340000|2021-01-27 14:39:00|844.6|844.1|847.1|846.5|847.7|847.4|844.6|844|44144
1611758350000|2021-01-27 14:39:10|847|846.6|848.1|847.7|848.1|847.7|846.9|846.6|2136
1611758360000|2021-01-27 14:39:20|848|847.6|848|847.5|848.1|847.6|847.2|846.9|19307
1611758370000|2021-01-27 14:39:30|847.9|847.4|849.2|848.8|849.6|849.1|847.9|847.4|14301
1611758380000|2021-01-27 14:39:40|849.1|848.7|848.4|848.1|849.1|848.7|848.3|847.9|2021
1611758390000|2021-01-27 14:39:50|848.3|848|849.6|849.3|849.9|849.7|848.2|848|31020
1611758400000|2021-01-27 14:40:00|849.3|849.1|847|846.8|849.6|849.3|847|846.7|3026
1611758410000|2021-01-27 14:40:10|847.1|846.6|847|846.4|847.4|847.1|846.7|846.2|13880
1611758420000|2021-01-27 14:40:20|846.9|846.3|846.2|846|846.9|846.4|845.9|845.6|2849
1611758430000|2021-01-27 14:40:30|846.3|846.1|846.2|845.9|846.5|846.1|845.4|845|15951
1611758440000|2021-01-27 14:40:40|846.4|846.2|845.6|845.1|846.5|846.2|845.6|845|10413
1611758450000|2021-01-27 14:40:50|845.7|845.2|845.6|845.2|845.8|845.2|845.4|845.1|600
1611758460000|2021-01-27 14:41:00|845.7|845.1|844.7|844.2|845.8|845.1|844|843.7|23529
1611758470000|2021-01-27 14:41:10|844.8|844.3|844.8|844.3|844.9|844.3|844.6|844.3|432
1611758480000|2021-01-27 14:41:20|844.7|844.2|844.8|844.2|844.8|844.2|844.4|844|627
1611758490000|2021-01-27 14:41:30|845|844.3|844.9|844.3|845|844.6|844|843.6|9771
1611758500000|2021-01-27 14:41:40|845|844.2|844.6|844.1|845|844.2|844.5|844|1713
1611758510000|2021-01-27 14:41:50|844.5|844|844.7|844.3|845|844.3|844.5|844|1450
1611758520000|2021-01-27 14:42:00|844.6|844.2|845.2|844.4|845.2|844.4|844.4|844.1|708
1611758530000|2021-01-27 14:42:10|845.3|844.5|845.5|845.2|845.7|845.3|845.2|844.5|11037
1611758540000|2021-01-27 14:42:20|845.4|844.9|844.4|843.7|845.4|844.9|844.4|843.6|582
1611758550000|2021-01-27 14:42:30|844.5|843.8|844.8|844.3|845|844.5|844.5|843.8|4779
1611758560000|2021-01-27 14:42:40|844.9|844.4|845|844.6|845|844.6|844.9|844.4|1961
1611758570000|2021-01-27 14:42:50|844.9|844.5|844.9|844.5|844.9|844.5|844.9|844.5|150
1611758580000|2021-01-27 14:43:00|845|844.6|845.1|844.5|845.6|845|844.9|844.5|2716
1611758590000|2021-01-27 14:43:10|845|844.6|844.9|844.5|845.2|844.6|844.8|844.5|0
1611758600000|2021-01-27 14:43:20|844.8|844.6|844.3|843.9|844.8|844.6|844|843.6|21556
1611758610000|2021-01-27 14:43:30|844.2|843.8|843.7|843.5|844.3|844|843.7|843.4|4120
1611758620000|2021-01-27 14:43:40|843.8|843.7|843.8|843.5|844.1|843.8|843.7|843.4|3268
1611758630000|2021-01-27 14:43:50|843.9|843.6|843.4|843.1|844.1|843.7|843.3|842.9|2645
1611758640000|2021-01-27 14:44:00|843.6|843.2|843.9|843.3|844.2|843.3|843.6|843.2|1607
1611758650000|2021-01-27 14:44:10|843.8|843.4|844.1|843.5|844.3|843.9|843.8|843.3|12691
1611758660000|2021-01-27 14:44:20|844|843.3|843.5|842.8|844.1|843.3|843.5|842.8|1917
1611758670000|2021-01-27 14:44:30|843.6|843|843.3|842.7|843.6|843.1|843.3|842.7|45
1611758680000|2021-01-27 14:44:40|843.2|842.3|842.6|842.2|843.2|842.4|842.6|842.2|0
1611758690000|2021-01-27 14:44:50|842.7|842.3|843.1|842.7|843.4|843.3|842.7|842.3|8253
1611758700000|2021-01-27 14:45:00|843|842.6|843|842.4|843|842.7|843|842|1200
1611758710000|2021-01-27 14:45:10|843.1|842.3|842.9|842.1|843.2|842.3|842.9|842.1|0
1611758720000|2021-01-27 14:45:20|842.8|842.4|842.7|842.4|842.8|842.4|842.6|842.1|2489
1611758730000|2021-01-27 14:45:30|842.8|842.5|843.1|842.5|843.1|842.7|842.8|842.3|3476
1611758740000|2021-01-27 14:45:40|843.2|842.6|843.7|843.3|843.7|843.3|843.2|842.6|2380
1611758750000|2021-01-27 14:45:50|843.9|843.4|843.6|843.3|844.1|843.5|843.6|843.3|3034
1611758760000|2021-01-27 14:46:00|843.7|843.4|843.9|843.4|843.9|843.5|843.7|843.3|453
1611758770000|2021-01-27 14:46:10|843.8|843.3|843.7|843.2|844|843.4|843.7|843.1|2200
1611758780000|2021-01-27 14:46:20|843.8|843.1|844|843.5|844.1|843.5|843.8|843|300
1611758790000|2021-01-27 14:46:30|844.1||844.1||844.3||844.1||0
1611758800000|2021-01-27 14:46:40|844.2|843.6|844.5|843.7|844.5|843.7|844.2|843.6|0
1611758810000|2021-01-27 14:46:50|844.6|844.3|844.5|844.2|844.8|844.4|844.5|844|3782
1611758820000|2021-01-27 14:47:00|844.4|844.1|844.7|844.3|844.8|844.3|844.2|844|15741
1611758830000|2021-01-27 14:47:10|844.8|844.5|845.1|844.7|845.1|844.8|844.8|844.5|604
1611758840000|2021-01-27 14:47:20|845|844.6|844.2|843.9|845.7|845.4|844|843.8|35128
1611758850000|2021-01-27 14:47:30|844|843.8|844.4|843.9|844.7|844.5|844|843.8|4316
1611758860000|2021-01-27 14:47:40|844.1|843.8|844|843.5|844.1|844.1|843.9|843.5|6851
1611758870000|2021-01-27 14:47:50|844.2|843.6|844.2|843.7|844.3|843.8|844.2|843.6|605
1611758880000|2021-01-27 14:48:00|843.7|843.5|843.4|842.9|844.1|843.5|843.4|842.7|994
1611758890000|2021-01-27 14:48:10|843.5|843|843.6|843.3|843.6|843.3|843.4|843|1205
1611758900000|2021-01-27 14:48:20|843.8|843.4|843.6|843|844.2|843.8|843.6|843|9500
1611758910000|2021-01-27 14:48:30|843.7|842.9|843.4|843|843.7|843|843|842.9|5000
1611758920000|2021-01-27 14:48:40|843.3|843.1|843.3|842.8|843.4|843.2|842.9|842.5|1549
1611758930000|2021-01-27 14:48:50|843.2|842.6|843|842.5|843.2|842.9|843|842.4|1906
1611758940000|2021-01-27 14:49:00|842.9|842.4|841.8|841.3|842.9|842.4|841.7|841.3|15846
1611758950000|2021-01-27 14:49:10|841.7|841.1|840.6|840.1|841.7|841.3|840.6|840|31999
1611758960000|2021-01-27 14:49:20|840.5|840.2|839.5|839|840.7|840.4|839.4|839|29757
1611758970000|2021-01-27 14:49:30|839.9|839.1|839.5|838.9|839.9|839.8|838.9|838.2|29130
1611758980000|2021-01-27 14:49:40|839.4|839|839.7|839|840.1|839.6|839.3|838.8|11246
1611758990000|2021-01-27 14:49:50|839.8|839.1|839.5|839.3|840|839.3|839.5|839.1|127
1611759000000|2021-01-27 14:50:00|839.4|839.2|839|838.5|839.8|839.5|839|838.5|14383
1611759010000|2021-01-27 14:50:10|839.1|838.4|838.8|838.2|839.1|838.4|838.8|838|600
1611759020000|2021-01-27 14:50:20|838.5|838.5|838.2|837.8|839.1|838.8|837.9|837.4|33144
1611759030000|2021-01-27 14:50:30|838.3|837.9|838.2|837.7|838.4|837.9|837.8|837.1|4427
1611759040000|2021-01-27 14:50:40|838.3|837.8|838.2|837.8|838.9|838.3|838|837.6|8746
1611759050000|2021-01-27 14:50:50|838.4|837.9|838.4|837.8|838.7|838.4|838.4|837.7|3508
1611759060000|2021-01-27 14:51:00|838.6|837.9|840|839.8|840|839.8|838.6|837.9|20163
1611759070000|2021-01-27 14:51:10|839.9|839.5|840.3|839.7|841.1|840.2|839.9|839.3|20128
1611759080000|2021-01-27 14:51:20|840.1|839.6|839.5|839|840.1|839.6|839.5|838.8|5484
1611759090000|2021-01-27 14:51:30|839.7|839.1|839.9|839.4|840|839.4|839.5|838.9|6444
1611759100000|2021-01-27 14:51:40|840|839.5|840.6|840|840.7|840|840|839.5|677
1611759110000|2021-01-27 14:51:50|840.7|840.1|840.8|840.4|841.1|840.4|840.7|840.1|2594
1611759120000|2021-01-27 14:52:00|840.9|840.5|841.3|840.4|841.3|840.5|840.4|839.9|4067
1611759130000|2021-01-27 14:52:10|841.2|840.3|841.1|840.7|841.3|841.2|840.8|840.2|22101
1611759140000|2021-01-27 14:52:20|841|840.5|840.5|839.7|841|840.7|840.5|839.7|2667
1611759150000|2021-01-27 14:52:30|840.4|839.6|840.3|839.8|840.4|839.9|839.6|839.3|5448
1611759160000|2021-01-27 14:52:40|840.2|839.9|840.1|839.8|840.2|840|840|839.8|15
1611759170000|2021-01-27 14:52:50|840|839.7|840.2|839.8|840.3|840|840|839.3|871
1611759180000|2021-01-27 14:53:00|840.5|839.9|841|840.6|841.1|840.6|840.4|839.9|1192
1611759190000|2021-01-27 14:53:10|840.9|840.7|841.1|840.7|841.1|840.9|840.9|840.6|2769
1611759200000|2021-01-27 14:53:20|841|840.6|840.8|840.3|841.5|841.3|840.8|840.2|13482
1611759210000|2021-01-27 14:53:30|840.7|840.6|840.9|840.3|841.2|840.7|840.6|840.1|4349
1611759220000|2021-01-27 14:53:40|840.8|840.2|841.8|841.1|841.8|841.1|840.7|840.2|6909
1611759230000|2021-01-27 14:53:50|841.7|841|841.2|840.7|841.7|841.1|841.2|840.6|869
1611759240000|2021-01-27 14:54:00|841.4||841.4||841.4||841.4||0
1611759250000|2021-01-27 14:54:10|841.5|840.8|842.3|842|842.3|842|841.5|840.8|2846
1611759260000|2021-01-27 14:54:20|842.5|842.1|842|841.3|842.5|842.2|841.8|841.3|5057
1611759270000|2021-01-27 14:54:30|841.6|840.8|842|841.5|842.1|841.6|841.2|840.7|28832
1611759280000|2021-01-27 14:54:40|841.9|841.6|842.7|842.4|843.1|843|841.9|841.6|9824
1611759290000|2021-01-27 14:54:50|842.9|842.2|844|843.3|844|843.3|842.5|842.2|14763
1611759300000|2021-01-27 14:55:00|843.9|843.2|843.7|843.1|843.9|843.2|843.7|843.1|1802
1611759310000|2021-01-27 14:55:10|843.8|843.2|843.2|843|843.9|843.4|843.2|843|9122
1611759320000|2021-01-27 14:55:20|843.5|843.1|844.1|843.8|844.4|843.8|843.5|843.1|6825
1611759330000|2021-01-27 14:55:30|844|843.7|844|843.5|844.5|844.2|843.9|843.3|5977
1611759340000|2021-01-27 14:55:40|843.9|843.4|843.7|843.2|843.9|843.5|842.9|842.5|15745
1611759350000|2021-01-27 14:55:50|844|843.3|843.7|843.3|844|843.9|843.7|843.2|6038
1611759360000|2021-01-27 14:56:00|843.6|843.2|843.3|843|843.6|843.2|843.3|842.9|5
1611759370000|2021-01-27 14:56:10|843.5|843.1|844.1|843.5|844.4|843.7|843.5|843.1|979
1611759380000|2021-01-27 14:56:20|844|843.4|844.1|843.6|844.2|844.1|843.9|843.4|5000
1611759390000|2021-01-27 14:56:30|844.2|844.1|844.7|844.3|844.8|844.3|844|843.6|13123
1611759400000|2021-01-27 14:56:40|844.6|844.2|844.7|844.3|844.7|844.3|844.6|844.2|0
1611759410000|2021-01-27 14:56:50|845|844.4|846.4|845.6|846.4|845.6|845|844.4|8402
1611759420000|2021-01-27 14:57:00|846.5|845.7|847.2|846.4|847.2|846.4|845.9|845.7|2783
1611759430000|2021-01-27 14:57:10|847.4|846.5|847.6|847|847.6|847.1|847.3|846.5|326
1611759440000|2021-01-27 14:57:20|847.5|846.9|847.1|846.8|847.5|846.9|847|846.5|749
1611759450000|2021-01-27 14:57:30|847.3|846.9|847.1|846.9|847.3|847|847.1|846.8|2000
1611759460000|2021-01-27 14:57:40|847.3|846.8|847.3|846.9|847.3|846.9|847.1|846.8|634
1611759470000|2021-01-27 14:57:50|847.4|847|847.6|847.2|847.7|847.2|847.4|847|1351
1611759480000|2021-01-27 14:58:00|847.7|847.3|846.6|846.5|847.7|847.3|846.6|846.5|1007
1611759490000|2021-01-27 14:58:10|846.8|846.6|846|845.4|847.1|847|846|845.2|22217
1611759500000|2021-01-27 14:58:20|845.9|845.3|846.4|845.9|846.5|846|845.8|845.1|1726
1611759510000|2021-01-27 14:58:30|846.5|846.1|846|845.6|846.5|846.1|846|845.6|705
1611759520000|2021-01-27 14:58:40|845.9||845.8||845.9||845.7||0
1611759530000|2021-01-27 14:58:50|845.9|845.4|845.7|845|845.9|845.6|845.5|844.9|1962
1611759540000|2021-01-27 14:59:00|845.6|844.8|844.9|844.3|845.6|844.9|844.9|844.3|1972
1611759550000|2021-01-27 14:59:10|845.4|844.4|845.7|845.3|846|845.3|845.3|844.4|24129
1611759560000|2021-01-27 14:59:20|845.8|845.4|845.1|844.7|845.8|845.7|844.7|844.5|13841
1611759570000|2021-01-27 14:59:30|845|844.6|844.7|844.3|845|844.6|844.7|844.1|1754
1611759580000|2021-01-27 14:59:40|844.8|844.2|844.8|844.3|844.8|844.3|844.8|844.1|0
1611759590000|2021-01-27 14:59:50|844.7|844.2|844.1|843.7|844.7|844.3|844|843.6|1023
1611759600000|2021-01-27 15:00:00|844.2|843.8|844.4|843.9|844.5|843.9|844|843.6|490
1611759610000|2021-01-27 15:00:10|844.3|843.6|844.6|844.1|844.7|844.1|843.7|843.3|5523
1611759620000|2021-01-27 15:00:20|844.5|843.9|844.4|843.7|844.6|844.2|844.4|843.7|676
1611759630000|2021-01-27 15:00:30|844.8|844|845.2|844.7|845.3|844.7|844.3|843.8|18202
1611759640000|2021-01-27 15:00:40|845.4|844.6|845.6|845.1|846|845.5|845.3|844.5|26412
1611759650000|2021-01-27 15:00:50|845.5|845.2|846.5|845.9|846.7|846|845.5|845.2|17649
1611759670000|2021-01-27 15:01:10|846.7|846.5|847.2|846.9|847.2|847|846.7|845.9|11138
1611759680000|2021-01-27 15:01:20|847.1|846.8|846.9|846.3|847.1|846.8|846|845.6|9393
1611759690000|2021-01-27 15:01:30|846.8|846.2|846.8|846.4|847.2|847|846.7|846.2|3023
1611759700000|2021-01-27 15:01:40|846.7|846.5|846.7|846.2|846.8|846.5|846.5|846.1|403
1611759710000|2021-01-27 15:01:50|846.6|846.1|846.5|846.1|846.6|846.1|846.1|845.8|706
1611759720000|2021-01-27 15:02:00|846.4|845.9|846.4|846.1|846.6|846.1|846.3|845.6|1103
1611759730000|2021-01-27 15:02:10|846.3|845.9|845.7|845.4|846.3|846.1|845.7|845.4|1065
1611759740000|2021-01-27 15:02:20|845.6|845.2|845.7|845.3|845.7|845.3|845.5|845|567
1611759750000|2021-01-27 15:02:30|845.8|845.4|845.7|845.4|846|845.5|845.5|845.3|962
1611759760000|2021-01-27 15:02:40|846|845.5|846.7|846.2|846.9|846.3|846|845.5|1661
1611759770000|2021-01-27 15:02:50|846.6|846.3|847.2|846.7|847.5|847.4|846.6|846.3|3254
1611759780000|2021-01-27 15:03:00|847.3|846.8|847.5|847.1|847.5|847.1|847|846.8|1125
1611759790000|2021-01-27 15:03:10|847.6|847.2|849.3|848.8|849.3|848.8|847.6|847.2|5426
1611759800000|2021-01-27 15:03:20|849.2|848.9|849.4|849|849.5|849|849.2|848.6|2787
1611759810000|2021-01-27 15:03:30|849.3|848.9|849.1|848.6|849.3|848.9|848.8|848.4|2892
1611759820000|2021-01-27 15:03:40|849|848.5|849|848.6|849.1|848.7|849|848.5|0
1611759830000|2021-01-27 15:03:50|849.1|848.7|848.6|848.1|849.1|848.7|848.4|847.6|4579
1611759840000|2021-01-27 15:04:00|848.7|848.2|848.9|848.2|848.9|848.6|848.6|848.1|4281
1611759850000|2021-01-27 15:04:10|848.8|848.1|848.4|848.1|848.8|848.1|848.4|848|1189
1611759860000|2021-01-27 15:04:20|848.3|847.8|848.3|848.1|848.3|848.1|848|847.4|1489
1611759870000|2021-01-27 15:04:30|848.2|847.8|848.3|848|848.3|848|848.2|847.7|2388
1611759880000|2021-01-27 15:04:40|848.4|847.9|848.4|848|848.5|848|848.4|847.9|0
1611759890000|2021-01-27 15:04:50|848.3|847.9|847.6|847|848.3|847.9|847.5|847|5403
1611759910000|2021-01-27 15:05:10|847.4|846.9|846.7|846|847.4|847|846.4|845.9|45225
1611759920000|2021-01-27 15:05:20|846.6||846.5||846.6||846.5||0
1611759930000|2021-01-27 15:05:30|846.4|846.1|846.1|845.5|846.4|846.1|846|845.4|13612
1611759940000|2021-01-27 15:05:40|846.2|845.7|846.4|845.8|846.4|845.8|846.2|845.7|0
1611759950000|2021-01-27 15:05:50|846.3|845.9|846.5|845.9|846.6|845.9|846.3|845.9|0
1611759960000|2021-01-27 15:06:00|846.6|846|846.3|845.8|846.6|846.4|846.3|845.8|7071
1611759970000|2021-01-27 15:06:10|846.2|845.7|845.8|845.5|846.2|845.7|845.8|845.4|0
1611759980000|2021-01-27 15:06:20|845.7|845.4|845.6|845.5|845.9|845.5|845.5|845.1|1061
1611759990000|2021-01-27 15:06:30|845.9|845.6|845.7|845.5|846.2|845.7|845.7|845.4|1446
1611760000000|2021-01-27 15:06:40|845.8|845.6|845.6|845|845.8|845.6|845.6|845|3773
1611760010000|2021-01-27 15:06:50|845.5|845.1|845.3|845.1|845.5|845.2|845.3|845|0
1611760020000|2021-01-27 15:07:00|845.5|845.2|845.8|845.4|845.8|845.4|845.5|845.2|34
1611760030000|2021-01-27 15:07:10|846|845.5|846.2|845.8|846.2|845.8|846|845.5|964
1611760040000|2021-01-27 15:07:20|846.1|845.6|846.6|846.3|846.8|846.3|845.7|845.4|9467
1611760050000|2021-01-27 15:07:30|846.5|846.2|845.6|845.1|846.5|846.2|845.3|845|1897
1611760060000|2021-01-27 15:07:40|845.7|845.2|845.8|845.4|845.9|845.6|845.7|845.2|7
1611760070000|2021-01-27 15:07:50|845.7|845.5|845.7|845.5|846.1|845.9|845.6|845.2|12148
1611760080000|2021-01-27 15:08:00|845.6|845.3|845.4|845.1|845.6|845.5|845.4|845.1|1360
1611760090000|2021-01-27 15:08:10|845.3|845|845.6|845.1|845.6|845.1|845|844.5|4357
1611760100000|2021-01-27 15:08:20|845.5|845.2|845.5|845|846|845.6|845.5|844.9|16432
1611760110000|2021-01-27 15:08:30|845.6|845.1|845.8|845.3|845.9|845.3|845.6|845|0
1611760120000|2021-01-27 15:08:40|845.9|845.4|846.3|845.7|846.5|845.7|845.9|845.4|378
1611760130000|2021-01-27 15:08:50|846.4|845.8|847.4|847|847.5|847.4|846.4|845.8|9450
1611760140000|2021-01-27 15:09:00|847.5|847.1|847.8|847.3|848|847.6|847.5|847.1|3242
1611760150000|2021-01-27 15:09:10|847.7|847.2|847.4|847|847.8|847.4|847.3|847|2779
1611760160000|2021-01-27 15:09:20|847.3|847.1|847.2|846.6|847.4|847.1|847.2|846.4|844
1611760170000|2021-01-27 15:09:30|847.1|846.5|847.5|846.9|847.8|847.4|846.8|846.3|24128
1611760180000|2021-01-27 15:09:40|847.6|847|847.9|847.4|848.6|848|847.6|847|11717
1611760190000|2021-01-27 15:09:50|847.8|847.2|847.8|847.3|847.9|847.3|847.3|846.7|408
1611760200000|2021-01-27 15:10:00|847.9|847.4|848.3|848|848.5|848.1|847.7|847.3|14111
1611760210000|2021-01-27 15:10:10|848.2|847.9|848.3|847.9|848.4|848|847.7|847.2|2152
1611760220000|2021-01-27 15:10:20|848.2|847.7|847.8|847.3|848.2|847.9|847.8|847.3|1343
1611760230000|2021-01-27 15:10:30|847.7|847.2|847.4|846.8|847.7|847.2|847.2|846.7|2666
1611760240000|2021-01-27 15:10:40|847.3|846.7|847.2|846.7|847.3|846.7|846.9|846.4|516
1611760250000|2021-01-27 15:10:50|847.1|846.8|846.9|846.4|847.1|846.9|846.8|846.3|963
1611760260000|2021-01-27 15:11:00|847.1|846.5|847.6|847.1|847.6|847.1|847.1|846.5|750
1611760270000|2021-01-27 15:11:10|847.7|847.2|847.8|847.2|847.9|847.4|847.3|847|981
1611760280000|2021-01-27 15:11:20|847.9|847.3|847.8|847.5|847.9|847.6|847.7|847.3|454
1611760290000|2021-01-27 15:11:30|847.7|847.4|847.7|847.2|847.7|847.5|847.5|847.1|2616
1611760300000|2021-01-27 15:11:40|847.8|847.3|848.1|847.6|848.2|847.8|847.5|847.3|503
1611760310000|2021-01-27 15:11:50|848|847.5|847.8|847.5|848|847.7|847.7|847.5|2274
1611760320000|2021-01-27 15:12:00|847.9|847.6|848.1|847.5|848.5|848.1|847.8|847.5|9431
1611760330000|2021-01-27 15:12:10||847.6||847.7||847.7||847.6|0
1611760340000|2021-01-27 15:12:20|848|847.5|847.7|847.4|848|847.5|847.6|847.2|2640
1611760350000|2021-01-27 15:12:30|847.9|847.7|848.4|848.1|848.9|848.6|847.9|847.7|5359
1611760360000|2021-01-27 15:12:40|848.5|848.2|849.3|849|849.4|849|848.5|848.2|8163
1611760370000|2021-01-27 15:12:50|849.2|848.9|848.7|848.4|849.2|848.9|848.2|847.9|13503
1611760380000|2021-01-27 15:13:00|848.8|848.3|848.8|848.2|848.8|848.3|848.3|848|3886
1611760390000|2021-01-27 15:13:10|848.7|848.3|848.8|848.6|848.8|848.6|848.7|848.3|0
1611760400000|2021-01-27 15:13:20|848.7|848.5|849|848.7|849.1|848.7|848.7|848.5|1245
1611760410000|2021-01-27 15:13:30|848.7|848.6|848.4|848.2|849|848.6|848.2|848.1|3656
1611760420000|2021-01-27 15:13:40|848.5|848.3|848.2|847.8|849|848.6|848.2|847.8|7335
1611760430000|2021-01-27 15:13:50|848.3|847.9|848.4|848.1|848.8|848.4|848.3|847.9|1523
1611760440000|2021-01-27 15:14:00|848.6|848.4|848|847.8|849|848.6|848|847.6|4136
1611760450000|2021-01-27 15:14:10|847.9|847.7|848.1|847.6|848.2|847.7|847.8|847.4|2185
1611760460000|2021-01-27 15:14:20|848.2|847.7|847.8|847.4|848.2|847.8|847.8|847.4|2961
1611760470000|2021-01-27 15:14:30|847.9|847.5|848.3|847.9|848.5|848.3|847.9|847.5|2563
1611760480000|2021-01-27 15:14:40|848.2|847.8|848.4|847.9|848.4|847.9|847.9|847.7|2132
1611760490000|2021-01-27 15:14:50|848.3|848|848.3|848.2|848.3|848.2|848.1|847.7|1560
1611760500000|2021-01-27 15:15:00|848.4|848.1|848.5|848.2|848.5|848.4|848.2|848|4367
1611760510000|2021-01-27 15:15:10|848.4|848.1|847.9|847.6|848.4|848.1|847.9|847.5|1983
1611760520000|2021-01-27 15:15:20|848|847.7|847.5|847|848|847.8|847.5|847|2895
1611760530000|2021-01-27 15:15:30|847.6|847.1|847|846.9|847.7|847.3|847|846.7|2100
1611760540000|2021-01-27 15:15:40|847.3|847|846.9|846.4|847.3|847|846.7|846.3|2756
1611760550000|2021-01-27 15:15:50|846.8|846.5|846.7|846.4|846.8|846.5|846.7|846.1|339
1611760560000|2021-01-27 15:16:00|846.8|846.5|847.2|846.8|847.3|846.9|846.8|846.5|0
1611760570000|2021-01-27 15:16:10|847.1|846.7|847.2|846.9|847.3|846.9|846.8|846.4|2189
1611760580000|2021-01-27 15:16:20|847.3|847|847.2|847.1|847.4|847.1|847.1|846.8|15625
1611760590000|2021-01-27 15:16:30|847.3|847.2|847.4|847.1|848.1|847.7|847.3|847|19350
1611760600000|2021-01-27 15:16:40|847.3|846.9|847.6|847.1|847.6|847.2|847.1|846.7|1917
1611760610000|2021-01-27 15:16:50|847.7|847.2|847.6|847.1|847.9|847.4|847.6|847.1|400
1611760620000|2021-01-27 15:17:00|847.5|847|848.2|847.8|848.2|847.8|847.5|847|1329
1611760630000|2021-01-27 15:17:10|848.3|847.9|848.4|848.2|848.4|848.2|848.3|847.9|602
1611760640000|2021-01-27 15:17:20|848.3|848|848.4|848|848.4|848|847.9|847.5|4661
1611760650000|2021-01-27 15:17:30|848.3|847.9|848.1|847.8|848.4|848|847.9|847.6|903
1611760660000|2021-01-27 15:17:40|848.2|847.9|848|847.7|848.5|848|848|847.7|897
1611760670000|2021-01-27 15:17:50|847.9|847.5|847.5|847.2|847.9|847.5|847.4|847.1|162
1611760680000|2021-01-27 15:18:00|847.6|847.3|847.8|847.4|847.9|847.4|847.6|847.3|0
1611760690000|2021-01-27 15:18:10|848|847.5|848.2|847.8|848.3|848|847.9|847.5|3456
1611760700000|2021-01-27 15:18:20|848.1|847.7|848.5|848.2|848.7|848.3|848|847.5|1521
1611760710000|2021-01-27 15:18:30|848.2|848|848.7|848.2|848.7|848.3|848.2|847.9|1109
1611760720000|2021-01-27 15:18:40|848.9|848.3|849.5|849.2|849.8|849.3|848.9|848.2|4739
1611760730000|2021-01-27 15:18:50|849.6|849.3|849.6|849.4|849.8|849.5|849.6|849.3|1449
1611760740000|2021-01-27 15:19:00|849.7|849.5|850.4|850.1|850.8|850.4|849.7|849.5|14831
1611760750000|2021-01-27 15:19:10|850.5|850.2|850.1|849.6|850.8|850.5|850.1|849.6|6243
1611760760000|2021-01-27 15:19:20|850|849.5|850.1|849.6|850.1|849.6|849.9|849.5|3000
1611760770000|2021-01-27 15:19:30|850|849.7|850.7|850.2|850.8|850.4|850|849.7|9210
1611760780000|2021-01-27 15:19:40|850.8|850.3|850.8|850.5|850.8|850.6|850.3|850|4424
1611760790000|2021-01-27 15:19:50|850.7|850.3|850.8|850.5|850.8|850.5|850.5|850.1|2676
1611760800000|2021-01-27 15:20:00|850.7|850.4|851.6|851.4|851.6|851.5|850.7|850.4|2028
1611760810000|2021-01-27 15:20:10|851.7|851.5|851.7|851.4|852.2|851.8|851.7|851.4|4564
1611760820000|2021-01-27 15:20:20|851.8|851.5|851.6|851.1|852|851.6|851.4|851.1|5273
1611760830000|2021-01-27 15:20:30|851.8|851.2|851.5|851|851.8|851.4|851.5|851|715
1611760840000|2021-01-27 15:20:40|851.4|850.9|850.7|850.1|851.4|850.9|850.7|850.1|935
1611760850000|2021-01-27 15:20:50|850.6|850|850|849.7|850.6|850.1|849.9|849.6|2199
1611760860000|2021-01-27 15:21:00|850.1|849.8|850.3|850.1|850.5|850.3|849.6|849.3|15299
1611760870000|2021-01-27 15:21:10|850.2|850|850.2|849.8|850.3|850.1|850.1|849.6|3405
1611760880000|2021-01-27 15:21:20|850.4|849.9|850.9|850.5|850.9|850.7|850.4|849.9|1736
1611760890000|2021-01-27 15:21:30|851|850.6|850.9|850.7|851.3|850.9|850.6|850.2|4621
1611760900000|2021-01-27 15:21:40|850.8|850.6|850.5|850.1|851.2|851|850.5|850.1|15520
1611760910000|2021-01-27 15:21:50|850.4|850|850.3|850|850.5|850.3|850|849.7|15477
1611760920000|2021-01-27 15:22:00|850.2|849.9|850.6|850.2|850.8|850.5|850|849.7|10359
1611760930000|2021-01-27 15:22:10|850.7|850.3|850.9|850.3|851.3|851|850.7|850.3|3958
1611760940000|2021-01-27 15:22:20|850.8|850.2|850.7|850.4|851|850.6|850.7|850.2|2071
1611760950000|2021-01-27 15:22:30|850.8|850.3|850.7|850.4|851.1|850.8|850.7|850.2|1536
1611760960000|2021-01-27 15:22:40|850.8|850.5|850.9|850.5|851|850.6|850.8|850.4|1401
1611760970000|2021-01-27 15:22:50|850.8|850.4|850.6|850.4|850.8|850.6|850.5|850.2|1362
1611760980000|2021-01-27 15:23:00|850.7|850.5|850.5|850.2|850.8|850.6|850.5|850.2|11459
1611760990000|2021-01-27 15:23:10|850.6|850.3|850.7|850.3|850.8|850.3|850.5|850.3|0
1611761000000|2021-01-27 15:23:20|850.8|850.4|850.7|850.3|850.8|850.5|850.5|850.2|873
1611761010000|2021-01-27 15:23:30|850.8|850.4|850.4|850.2|850.8|850.5|850.4|850.2|1012
1611761020000|2021-01-27 15:23:40|850.3|850.1|850.8|850.5|850.8|850.5|850.3|850|5290
1611761030000|2021-01-27 15:23:50|850.7|850.4|850.3|850|850.7|850.5|850.3|850|6706
1611761040000|2021-01-27 15:24:00|849.9|849.9|850.8|850.4|850.8|850.6|849.9|849.7|2540
1611761050000|2021-01-27 15:24:10|850.7|850.5|850.5|850.1|850.8|850.5|850.3|850|6118
1611761060000|2021-01-27 15:24:20|850.6|850.2|850.4|850|850.6|850.3|850.2|849.8|4471
1611761070000|2021-01-27 15:24:30|850.3|849.9|850|849.7|850.3|850|850|849.7|818
1611761080000|2021-01-27 15:24:40|850.1|849.8|850|849.7|850.1|849.8|849.9|849.5|0
1611761090000|2021-01-27 15:24:50|850.1|849.8|850|849.4|850.1|849.9|849.8|849.4|836
1611761100000|2021-01-27 15:25:00|850.1|849.5|850.6|850.2|851|850.7|850.1|849.5|7141
1611761110000|2021-01-27 15:25:10|850.7|850.3|850.5|850.1|850.7|850.4|850.5|850.1|1286
1611761120000|2021-01-27 15:25:20|850.4|850|849.8|849.4|850.4|850|849.7|849.3|1926
1611761130000|2021-01-27 15:25:30|849.7|849.5|850.1|849.8|850.2|849.8|849.5|849.1|2101
1611761140000|2021-01-27 15:25:40|850.2|849.9|850.2|849.8|850.5|850.3|850.1|849.8|3030
1611761150000|2021-01-27 15:25:50|850.1|849.9|849.8|849.4|850.1|850|849.8|849.3|2228
1611761160000|2021-01-27 15:26:00|850|849.5|850.2|849.8|850.3|850|850|849.5|2198
1611761170000|2021-01-27 15:26:10|850.1|849.9|850.5|850.2|850.6|850.3|850|849.9|1461
1611761180000|2021-01-27 15:26:20|850.4|850|850.2|849.9|850.4|850|849.9|849.6|6778
1611761190000|2021-01-27 15:26:30|850.3|850|850.5|850.2|850.5|850.2|850.2|849.8|3651
1611761200000|2021-01-27 15:26:40|850.4|850.1|851.1|850.7|851.1|850.8|850.2|850|1701
1611761210000|2021-01-27 15:26:50|850.7|850.6|850.7|850.4|851|850.6|850.7|850.2|903
1611761220000|2021-01-27 15:27:00|850.9|850.5|850.7|850.4|851|850.7|850.5|850.4|10716
1611761230000|2021-01-27 15:27:10|850.8|850.5|851.3|850.9|851.3|850.9|850.8|850.5|3278
1611761240000|2021-01-27 15:27:20|850.9|850.8|851.6|851.3|852|851.7|850.6|850.5|14968
1611761250000|2021-01-27 15:27:30|851.5|851.2|851.4|851.1|851.5|851.2|851.2|851|362
1611761260000|2021-01-27 15:27:40|851.1|851|851.3|851|851.4|851.1|851.1|850.7|10136
1611761270000|2021-01-27 15:27:50|851.4|851.1|851.7|851.4|851.9|851.7|851.4|851.1|7562
1611761280000|2021-01-27 15:28:00|851.6|851.5|852|851.7|852.2|851.7|851.6|851.4|600
1611761290000|2021-01-27 15:28:10|851.9|851.6|851.9|851.6|852|851.7|851.9|851.5|1835
1611761300000|2021-01-27 15:28:20|852|851.7|851.7|851.6|852|851.7|851.7|851.4|405
1611761310000|2021-01-27 15:28:30|851.8|851.4|851.8|851.5|852.2|851.7|851.7|851.4|11327
1611761320000|2021-01-27 15:28:40|851.7|851.4|851.5|851.1|851.7|851.4|851.5|851.1|4524
1611761330000|2021-01-27 15:28:50|851.4|851|851.3|851|851.4|851.1|851.2|851|1909
1611761340000|2021-01-27 15:29:00|851.4|851.1|851|850.7|851.5|851.1|851|850.7|3519
1611761350000|2021-01-27 15:29:10|850.9|850.6|850.9|850.6|851|850.8|850.9|850.5|2752
1611761360000|2021-01-27 15:29:20|850.8|850.5|850.9|850.6|851.2|850.8|850.8|850.5|1790
1611761370000|2021-01-27 15:29:30|850.8|850.7|850.6|850.3|850.9|850.7|850.6|850.2|4391
1611761380000|2021-01-27 15:29:40|850.5|850.1|850.5|850.1|850.6|850.3|850.2|850.1|5343
1611761390000|2021-01-27 15:29:50|850.4|850.2|850.3|849.8|850.4|850.2|849.9|849.7|18700
1611761400000|2021-01-27 15:30:00|850.4|849.9|851.5|851|851.5|851.2|850.4|849.9|12808
1611761410000|2021-01-27 15:30:10|851.4|850.9|851.1|850.8|851.4|851|850.7|850.4|2160
1611761420000|2021-01-27 15:30:20|851.2|850.9|852.2|851.8|852.2|851.8|851.2|850.9|1882
1611761430000|2021-01-27 15:30:30|852.4|851.9|852.4|852|852.5|852.1|852.3|851.9|517
1611761440000|2021-01-27 15:30:40|852.3|851.9|852.9|852.6|852.9|852.7|852.2|851.8|21593
1611761450000|2021-01-27 15:30:50|852.8|852.7|852.9|852.6|852.9|852.7|852.8|852.5|0
1611761460000|2021-01-27 15:31:00|852.8|852.5|853.4|853|853.5|853.1|852.6|852.3|3017
1611761470000|2021-01-27 15:31:10|853.3|853.1|853|852.8|853.3|853.1|853|852.5|1635
1611761480000|2021-01-27 15:31:20|853.1|852.9|853.1|852.7|853.2|853|852.8|852.5|1161
1611761490000|2021-01-27 15:31:30|853.2|852.8|852.2|851.9|853.2|852.9|852.2|851.9|1347
1611761500000|2021-01-27 15:31:40|852.1|851.8|851.6|851.2|852.1|851.8|851.6|851.1|769
1611761510000|2021-01-27 15:31:50|851.7|851.3|851.7|851.5|852|851.6|851.7|851.3|5418
1611761520000|2021-01-27 15:32:00|851.6|851.6|851.5|851.2|852|851.6|851.5|851.2|2573
1611761530000|2021-01-27 15:32:10|851.4|851.1|851.3|851|851.4|851.2|850.9|850.5|24798
1611761540000|2021-01-27 15:32:20|851.2|850.9|851.1|850.8|851.3|851.1|850.8|850.5|8375
1611761550000|2021-01-27 15:32:30|851.2|850.7|851|850.8|851.2|850.9|851|850.7|3888
1611761560000|2021-01-27 15:32:40|850.9|850.6|850.9|850.7|851|850.8|850.8|850.5|13195
1611761570000|2021-01-27 15:32:50|851|850.6|851.9|851.4|851.9|851.4|851|850.6|5100
1611761580000|2021-01-27 15:33:00|851.8|851.3|851.3|851|851.8|851.3|851.1|850.7|2800
1611761590000|2021-01-27 15:33:10|851.4|851.1|852|851.5|852.1|851.5|851.3|851|4014
1611761600000|2021-01-27 15:33:20|852.1|851.6|851.9|851.6|852.4|852|851.9|851.6|4343
1611761610000|2021-01-27 15:33:30|852.1|851.7|852.5|852.1|852.6|852.3|852.1|851.7|1176
1611761620000|2021-01-27 15:33:40|852.4|852|852.1|851.7|852.5|852.2|852.1|851.5|1493
1611761630000|2021-01-27 15:33:50|852.2|851.8|852.3|852.1|852.4|852.1|852.2|851.8|600
1611761640000|2021-01-27 15:34:00|852.4|852.3|852.4|852|852.7|852.3|852.3|851.9|3582
1611761650000|2021-01-27 15:34:10|852.3|852.1|852.6|852.3|852.6|852.3|852.2|851.9|606
1611761660000|2021-01-27 15:34:20|852.3|852.2|852|851.7|852.3|852.2|852|851.7|706
1611761670000|2021-01-27 15:34:30|852.1|851.6|851.8|851.6|852.2|851.6|851.4|851.3|1651
1611761680000|2021-01-27 15:34:40|851.9|851.4|851.8|851.6|852|851.7|851.8|851.3|729
1611761690000|2021-01-27 15:34:50|851.9|851.5|851.6|851.3|851.9|851.6|851.5|851.2|3075
1611761700000|2021-01-27 15:35:00|851.5|851.2|851.9|851.6|851.9|851.8|851.1|850.7|20562
1611761710000|2021-01-27 15:35:10|851.8|851.7|851.8|851.4|851.9|851.7|851.5|851.4|2500
1611761720000|2021-01-27 15:35:20|851.9|851.5|851.6|851.4|851.9|851.6|851.3|851.2|3720
1611761730000|2021-01-27 15:35:30|851.8|851.5|851.9|851.6|851.9|851.7|851.6|851.3|1384
1611761740000|2021-01-27 15:35:40|852|851.9|851.8|851.6|852.1|851.9|851.8|851.6|917
1611761750000|2021-01-27 15:35:50|851.7|851.7|851.8|851.4|852.1|851.7|851.7|851.4|1284
1611761760000|2021-01-27 15:36:00|851.7|851.5|851.3|851|851.7|851.5|851.2|850.9|17696
1611761770000|2021-01-27 15:36:10|851.5|851.1|851.6|851.4|851.6|851.4|851.3|851|16445
1611761780000|2021-01-27 15:36:20|851.7|851.5|851.6|851.3|852|851.7|851.4|851.2|2856
1611761790000|2021-01-27 15:36:30|851.7|851.2|851.8|851.5|851.9|851.6|851.6|851.2|3789
1611761800000|2021-01-27 15:36:40|851.9|851.6|851.4|851.1|851.9|851.6|851.2|851|1679
1611761810000|2021-01-27 15:36:50|851.2|851.2|851.3|851|851.4|851.2|850.9|850.7|18821
1611761820000|2021-01-27 15:37:00|851.2|851.1|851.6|851.3|851.6|851.3|851.1|851|1946
1611761830000|2021-01-27 15:37:10|851.7|851.2|851.2|851|851.7|851.3|851.2|851|1453
1611761840000|2021-01-27 15:37:20|851.4|851.1|851.1|850.8|851.4|851.2|851|850.6|14121
1611761850000|2021-01-27 15:37:30|851|850.7|851.2|851|851.2|851|850.8|850.5|5141
1611761860000|2021-01-27 15:37:40|851.3|851.1|851.6|851.2|852|851.6|851.3|851.1|2962
1611761870000|2021-01-27 15:37:50|851.7|851.3|851.6|851.4|851.8|851.4|851.6|851.3|0
1611761880000|2021-01-27 15:38:00|851.8|851.5|851.6|851.2|851.9|851.6|851.4|851.1|4762
1611761890000|2021-01-27 15:38:10|851.7|851.3|851.6|851.3|851.9|851.6|851.6|851.3|1288
1611761900000|2021-01-27 15:38:20|851.7|851.4|851.6|851.5|851.8|851.5|851.6|851.3|0
1611761910000|2021-01-27 15:38:30|851.7|851.6|851.6|851.4|852|851.7|851.6|851.3|4406
1611761920000|2021-01-27 15:38:40|851.5|851.2|851|850.8|851.5|851.2|851|850.5|5476
1611761930000|2021-01-27 15:38:50|850.9|850.7|850.8|850.5|850.9|850.7|850.7|850.4|977
1611761940000|2021-01-27 15:39:00|850.7|850.4|850.7|850.5|850.8|850.6|850.7|850.4|17
1611761950000|2021-01-27 15:39:10|850.8|850.6|850.6|850.3|850.8|850.6|850.5|850.2|1696
1611761960000|2021-01-27 15:39:20|850.5|850.2|850.5|850.1|850.5|850.3|850.4|850|598
1611761970000|2021-01-27 15:39:30|850.4|850.2|850.7|850.5|850.7|850.6|850.3|850.1|3335
1611761980000|2021-01-27 15:39:40|850.6|850.4|850.2|850|850.6|850.4|850.1|850|4073
1611761990000|2021-01-27 15:39:50|850.1|850.1|849.7|849.5|850.2|850.1|849.7|849.5|22624
1611762000000|2021-01-27 15:40:00|849.8|849.6|850.6|850.3|850.7|850.4|849.7|849.6|12578
1611762010000|2021-01-27 15:40:10|850.7|850.2|850.2|849.9|850.9|850.6|850|849.9|4401
1611762020000|2021-01-27 15:40:20|850.1|849.8|850|849.6|850.1|849.8|850|849.4|4000
1611762030000|2021-01-27 15:40:30|849.9|849.7|849.7|849.4|849.9|849.7|849.7|849.4|4507
1611762040000|2021-01-27 15:40:40|849.6|849.3|849.7|849.5|849.8|849.6|849.6|849.2|1405
1611762050000|2021-01-27 15:40:50|849.6|849.3|849.9|849.6|850.2|850.1|849.4|849|45794
1611762060000|2021-01-27 15:41:00|849.8|849.5|849.9|849.6|850.4|850.1|849.7|849.4|1710
1611762070000|2021-01-27 15:41:10|849.8|849.5|850.2|849.8|850.6|850.3|849.8|849.3|7834
1611762080000|2021-01-27 15:41:20|850.1|849.7|849.7|849.5|850.1|849.7|849.7|849.4|904
1611762090000|2021-01-27 15:41:30|849.9|849.6|850.5|850.1|850.5|850.2|849.9|849.6|3969
1611762100000|2021-01-27 15:41:40|850.6|850.2|851|850.7|851.5|851.2|850.6|850.2|9493
1611762110000|2021-01-27 15:41:50|851.1|850.6|851|850.7|851.1|850.8|850.8|850.5|1887
1611762120000|2021-01-27 15:42:00|851.1|850.8|851|850.9|851.6|851.1|851|850.7|2590
1611762130000|2021-01-27 15:42:10|851.1|851|851.7|851.3|851.7|851.3|851.1|851|0
1611762140000|2021-01-27 15:42:20|851.6|851.2|851.3|850.9|851.6|851.3|851.1|850.7|883
1611762150000|2021-01-27 15:42:30|851.2|851|851.2|850.9|851.6|851.2|850.9|850.8|2466
1611762160000|2021-01-27 15:42:40|851.1|850.8|851.2|850.9|851.2|850.9|851.1|850.7|0
1611762170000|2021-01-27 15:42:50|851.3|851|851.6|851.3|851.7|851.3|851.3|851|5057
1611762180000|2021-01-27 15:43:00|851.5|851.2|851|850.7|851.6|851.3|850.9|850.6|5249
1611762190000|2021-01-27 15:43:10|850.9|850.6|851.1|850.9|851.2|850.9|850.9|850.6|2512
1611762200000|2021-01-27 15:43:20|851.2|851|851.2|850.9|851.3|851.1|851.1|850.7|2885
1611762210000|2021-01-27 15:43:30|851.3|851.2|851.1|850.7|851.8|851.4|851.1|850.7|1766
1611762220000|2021-01-27 15:43:40|851.2|850.8|851|850.7|851.2|850.8|850.8|850.7|764
1611762230000|2021-01-27 15:43:50|850.9|850.8|850.8|850.5|851.1|850.9|850.7|850.3|3159
1611762240000|2021-01-27 15:44:00|850.9|850.4|851.7|851.5|851.7|851.5|850.9|850.4|7389
1611762250000|2021-01-27 15:44:10|851.6|851.4|851.5|851.3|851.7|851.4|851.5|851.3|1205
1611762260000|2021-01-27 15:44:20|851.7|851.4|851.2|850.9|851.7|851.4|851.2|850.9|1577
1611762270000|2021-01-27 15:44:30|851.3|851|851.4|850.9|851.6|851.3|851.3|850.9|1728
1611762280000|2021-01-27 15:44:40|851.5|851|851.4|851.1|851.5|851.2|851.2|851|4
1611762290000|2021-01-27 15:44:50|851.3|851.2|851.5|851.2|851.5|851.3|851.3|851.2|2
1611762300000|2021-01-27 15:45:00|851.7|851.3|852.1|851.7|852.2|851.8|851.7|851.3|6984
1611762310000|2021-01-27 15:45:10|852|851.8|852.2|851.8|852.3|852|851.9|851.8|704
1611762320000|2021-01-27 15:45:20|852.3|851.9|852.6|852.4|852.7|852.4|852.3|851.9|6565
1611762330000|2021-01-27 15:45:30|852.7|852.5|852.4|852.2|852.8|852.5|852.3|852.2|4143
1611762340000|2021-01-27 15:45:40|852.2|852.1|852.1|851.9|852.4|852.2|852.1|851.8|4057
1611762350000|2021-01-27 15:45:50|851.9|851.8|852.5|852.2|852.5|852.2|851.9|851.7|6024
1611762360000|2021-01-27 15:46:00|852.4|852.1|852.4|852|852.4|852.2|852.1|851.8|1860
1611762370000|2021-01-27 15:46:10|852.3|851.8|851.6|851.3|852.3|852|851.4|851.3|1137
1611762380000|2021-01-27 15:46:20|851.7|851.4|851.9|851.5|851.9|851.6|851.6|851.3|1539
1611762390000|2021-01-27 15:46:30|851.8|851.6|851.5|851.2|851.8|851.6|851.3|851|973
1611762400000|2021-01-27 15:46:40|851.4|851|851.4|851.1|851.4|851.1|851.1|850.7|1949
1611762410000|2021-01-27 15:46:50|851.5|851.2|851.5|851.2|851.5|851.2|851.3|851.1|616
1611762420000|2021-01-27 15:47:00|851.4|851.1|851.4|851.2|851.4|851.2|851.1|850.7|2232
1611762430000|2021-01-27 15:47:10|851.3|851.1|851.4|851.3|851.5|851.3|851.3|851.1|1603
1611762440000|2021-01-27 15:47:20|851.3|851.2|851.4|851.3|851.5|851.3|851.2|851|5214
1611762450000|2021-01-27 15:47:30|851.3|851.2|850.6|850.3|851.4|851.2|850.4|850.3|13714
1611762460000|2021-01-27 15:47:40|850.5|850.2|850.9|850.6|851|850.7|850.3|849.9|7872
1611762470000|2021-01-27 15:47:50|851|850.7|851.3|850.9|851.3|850.9|851|850.7|100
1611762480000|2021-01-27 15:48:00|851.4|851|852|851.7|852.3|852|851|850.9|11365
1611762490000|2021-01-27 15:48:10|851.9|851.6|851.4|851.2|851.9|851.7|851.4|851|500
1611762500000|2021-01-27 15:48:20|851.3|851|851.4|851.2|851.6|851.2|851.3|851|856
1611762510000|2021-01-27 15:48:30|851.6|851.3|851.7|851.5|852|851.7|851.6|851.3|7386
1611762520000|2021-01-27 15:48:40|851.6|851.4|851.8|851.7|852.1|851.8|851.6|851.4|1932
1611762530000|2021-01-27 15:48:50|851.7|851.5|851.9|851.5|852|851.5|851.6|851.3|5
1611762540000|2021-01-27 15:49:00|852|851.6|851.8|851.5|852|851.7|851.7|851.4|459
1611762550000|2021-01-27 15:49:10|851.7|851.4|851.4|851.2|851.8|851.6|851.4|851.2|1759
1611762560000|2021-01-27 15:49:20|851.3|851|851.6|851.4|851.6|851.4|851.3|851|1358
1611762570000|2021-01-27 15:49:30|851.5|851.3|852|851.6|852.2|851.8|851.5|851.3|1240
1611762580000|2021-01-27 15:49:40||851.7||851.7||851.9||851.6|7077
1611762590000|2021-01-27 15:49:50|851.9|851.8|851.9|851.6|852|851.9|851.8|851.5|529
1611762600000|2021-01-27 15:50:00|852|851.5|851.3|850.9|852|851.5|851.3|850.9|23338
1611762610000|2021-01-27 15:50:10|851.4|851.1|851.5|851.2|851.5|851.2|851.4|851|0
1611762620000|2021-01-27 15:50:20|851.6|851.3|851.4|851.1|851.7|851.3|851.1|850.8|984
1611762630000|2021-01-27 15:50:30|851.3|851|851.4|851.2|851.4|851.2|851.3|851|203
1611762640000|2021-01-27 15:50:40|851.5|851.3|851.7|851.4|852|851.8|851.5|851.3|1487
1611762650000|2021-01-27 15:50:50|851.8|851.5|851.3|850.9|851.9|851.5|851.1|850.8|851
1611762660000|2021-01-27 15:51:00|851.2|851|851.5|851.2|851.6|851.3|851.1|851|1221
1611762670000|2021-01-27 15:51:10|851.4|851.1|851.3|850.9|851.4|851.1|851|850.8|1652
1611762680000|2021-01-27 15:51:20|851.2|851|851.1|850.8|851.2|851|851|850.7|196
1611762690000|2021-01-27 15:51:30|851|850.9|851|850.8|851.1|851|851|850.8|185
1611762700000|2021-01-27 15:51:40|850.9|850.7|851|850.7|851|850.7|850.8|850.4|995
1611762710000|2021-01-27 15:51:50|850.9|850.6|851|850.8|851.1|850.9|850.9|850.6|2756
1611762720000|2021-01-27 15:52:00|851.2|850.9|851.9|851.4|851.9|851.4|851.1|850.9|745
1611762730000|2021-01-27 15:52:10|852|851.5|851.8|851.6|852.1|851.8|851.8|851.5|1172
1611762740000|2021-01-27 15:52:20|851.7|851.5|851.6|851.3|851.7|851.5|851.6|851.3|343
1611762750000|2021-01-27 15:52:30|851.7|851.4|851.8|851.5|851.8|851.5|851.7|851.4|12
1611762760000|2021-01-27 15:52:40|851.7|851.4|851.8|851.5|851.8|851.6|851.6|851.3|893
1611762770000|2021-01-27 15:52:50|851.7|851.3|851.3|851|851.7|851.3|851.2|851|3298
1611762780000|2021-01-27 15:53:00|851.2|850.9|851.3|851.1|851.4|851.3|851|850.7|1387
1611762790000|2021-01-27 15:53:10|851.4|851.3|851.8|851.4|851.8|851.5|851.4|851.1|2216
1611762800000|2021-01-27 15:53:20|851.7|851.5|851.6|851.3|851.7|851.5|851.6|851.3|425
1611762810000|2021-01-27 15:53:30|851.7|851.4|851.8|851.4|851.8|851.4|851.7|851.4|0
1611762820000|2021-01-27 15:53:40|851.7|851.5|851.9|851.5|851.9|851.5|851.6|851.5|1035
1611762830000|2021-01-27 15:53:50|852|851.6|851.8|851.5|852.1|851.9|851.6|851.3|2990
1611762840000|2021-01-27 15:54:00|851.9|851.6|851.8|851.5|852|851.6|851.6|851.3|2417
1611762850000|2021-01-27 15:54:10|851.7|851.4|851.8|851.5|851.8|851.5|851.6|851.4|2165
1611762860000|2021-01-27 15:54:20|851.9|851.6|852.2|851.9|852.2|852|851.9|851.6|583
1611762870000|2021-01-27 15:54:30|852.1|851.8|852.1|851.7|852.2|851.9|852|851.7|3871
1611762880000|2021-01-27 15:54:40|852.2|851.8|853.2|853|853.5|853.1|852.2|851.8|23736
1611762890000|2021-01-27 15:54:50|853.3|853.1|853.3|853|853.3|853.2|853.2|853|200
1611762900000|2021-01-27 15:55:00|853.2|853.1|853.5|853.2|853.5|853.2|852.8|852.5|2759
1611762910000|2021-01-27 15:55:10|853.7|853.3|854.1|853.8|854.2|853.8|853.7|853.3|3832
1611762920000|2021-01-27 15:55:20|854|853.7|853.7|853.4|854|853.7|853.7|853.3|1155
1611762930000|2021-01-27 15:55:30|853.8|853.5|853.9|853.4|854|853.6|853.6|853.2|2514
1611762940000|2021-01-27 15:55:40|854|853.5|854.1|854|854.5|854|854|853.5|1507
1611762950000|2021-01-27 15:55:50|854.2|853.9|854|853.8|854.2|854|853.9|853.7|6031
1611762960000|2021-01-27 15:56:00|854.1|853.9|854.3|853.9|854.4|854.3|854.1|853.9|3724
1611762970000|2021-01-27 15:56:10|853.9|853.8|854.1|853.8|854.2|853.9|853.9|853.7|2701
1611762980000|2021-01-27 15:56:20|854.2|853.9|854.7|854.4|854.7|854.4|854.1|853.9|4636
1611762990000|2021-01-27 15:56:30|854.8|854.7|854.9|854.8|855|854.9|854.7|854.7|950
1611763000000|2021-01-27 15:56:40|855|854.7|855.3|855|855.3|855|855|854.7|2804
1611763010000|2021-01-27 15:56:50|855.2|854.9|855|854.8|855.2|854.9|854.9|854.7|24
1611763020000|2021-01-27 15:57:00|855.1|854.9|854.6|854.3|855.3|854.9|854.6|854.3|988
1611763030000|2021-01-27 15:57:10|854.5|854.2|854.4|854.2|854.5|854.4|854.4|854|1283
1611763040000|2021-01-27 15:57:20|854.3|854.1|854.4|854.2|854.4|854.2|854.2|853.8|3427
1611763050000|2021-01-27 15:57:30|854.5|854.1|854.4|854.1|854.6|854.1|854.2|853.8|368
1611763060000|2021-01-27 15:57:40|854.5|854.2|854.8|854.5|854.8|854.5|854.5|854.2|1249
1611763070000|2021-01-27 15:57:50|||||||||400
1611763080000|2021-01-27 15:58:00|854.7|854.4|854.9|854.6|854.9|854.7|854.5|854.2|4136
1611763090000|2021-01-27 15:58:10|854.8|854.5|854.6|854.3|855.2|855|854.6|854.3|39068
1611763100000|2021-01-27 15:58:20|854.3|854.1|854.4|853.9|854.5|854.1|854.3|853.9|10
1611763110000|2021-01-27 15:58:30||854||854||854||854|0
1611763120000|2021-01-27 15:58:40|854.6|854.1|855.2|854.9|855.2|854.9|854.6|854.1|3629
1611763130000|2021-01-27 15:58:50|855.1|854.8|854.7|854.4|855.1|854.8|854.3|854.2|15135
1611763140000|2021-01-27 15:59:00|854.9|854.5|855.3|855|855.4|855|854.9|854.5|948
1611763150000|2021-01-27 15:59:10|855.4|855.1|855.4|855.1|855.5|855.1|855.4|855|0
1611763160000|2021-01-27 15:59:20|855.3|854.9|855|854.8|855.3|854.9|855|854.8|892
1611763170000|2021-01-27 15:59:30|855.1|854.9|854.7|854.3|855.2|855|854.6|854.3|631
1611763180000|2021-01-27 15:59:40|854.8|854.4|854.8|854.5|854.8|854.5|854.6|854.4|604
1611763190000|2021-01-27 15:59:50|854.9|854.6|854.8|854.3|855|854.6|854.8|854.3|337
1611763200000|2021-01-27 16:00:00|854.7|854.4|854.7|854.3|854.9|854.8|854.6|854.3|10137
1611763210000|2021-01-27 16:00:10|854.8|854.6|854.9|854.7|854.9|854.7|854.8|854.6|100
1611763220000|2021-01-27 16:00:20|855.1|854.8|855|854.8|855.3|855|855|854.8|797
1611763230000|2021-01-27 16:00:30|855.1|854.9|855|854.5|855.2|854.9|854.8|854.5|444
1611763240000|2021-01-27 16:00:40|854.9|854.6|854.7|854.5|854.9|854.8|854.7|854.5|3002
1611763250000|2021-01-27 16:00:50|854.8|854.6|855.4|855.2|855.5|855.3|854.8|854.6|1039
1611763260000|2021-01-27 16:01:00|855.5|855.3|855.5|855.1|856|855.6|855.4|855.1|8732
1611763270000|2021-01-27 16:01:10|855.6|855.2|855.9|855.6|856|855.7|855.6|855.2|3855
1611763280000|2021-01-27 16:01:20|855.8|855.7|855.8|855.5|856.1|855.9|855.7|855.4|2368
1611763290000|2021-01-27 16:01:30|855.5|855.3|855.6|855.1|855.8|855.4|855.3|855.1|1250
1611763300000|2021-01-27 16:01:40|855.7|855.2|855.7|855.6|855.8|855.6|855.6|855.2|942
1611763310000|2021-01-27 16:01:50|855.9|855.7|855.7|855.6|855.9|855.7|855.7|855.3|2026
1611763320000|2021-01-27 16:02:00|855.9|855.7|856.1|855.8|856.2|856|855.9|855.7|2194
1611763330000|2021-01-27 16:02:10|856|855.7|856|855.8|856.2|855.9|855.9|855.6|2505
1611763340000|2021-01-27 16:02:20|856.1|855.9|856.7|856.5|856.9|856.6|856.1|855.9|2380
1611763350000|2021-01-27 16:02:30|856.8|856.4|856.8|856.5|857|856.7|856.6|856.4|2899
1611763360000|2021-01-27 16:02:40|856.9|856.6|856.9|856.7|857|856.9|856.7|856.4|6520
1611763370000|2021-01-27 16:02:50|857.1|856.8|857.2|856.9|857.6|857.3|857.1|856.7|2715
1611763380000|2021-01-27 16:03:00|857.3|857|857.8|857.5|857.8|857.7|857.3|857|2524
1611763390000|2021-01-27 16:03:10|857.9|857.4|857.1|856.9|857.9|857.5|857|856.7|3098
1611763400000|2021-01-27 16:03:20|857.2|857|857.7|857.5|858|857.5|857.2|857|9833
1611763410000|2021-01-27 16:03:30|857.9|857.6|858.1|858|858.1|858|857.9|857.5|2992
1611763420000|2021-01-27 16:03:40|858.3|858.1|858.1|857.8|858.3|858.1|857.8|857.5|1904
1611763430000|2021-01-27 16:03:50|858|857.7|857.9|857.4|858.1|857.7|857.6|857.3|1889
1611763440000|2021-01-27 16:04:00|858|857.5|858.1|858|858.5|858.1|857.9|857.5|1446
1611763450000|2021-01-27 16:04:10|858|857.9|857.7|857.6|858|857.9|857.7|857.6|3033
1611763460000|2021-01-27 16:04:20|857.9|857.7|857.9|857.6|858|857.9|857.8|857.4|1220
1611763470000|2021-01-27 16:04:30|858|857.7|858|857.8|858|857.8|857.9|857.7|0
1611763490000|2021-01-27 16:04:50|857.9|857.7|858.2|858|858.4|858.2|857.9|857.7|1831
1611763500000|2021-01-27 16:05:00|858.1|857.9|857.9|857.7|858.1|857.9|857.7|857.4|2141
1611763510000|2021-01-27 16:05:10|858|857.8|857.8|857.6|858.3|857.9|857.8|857.5|2913
1611763520000|2021-01-27 16:05:20|857.7|857.5|857.6|857.3|857.7|857.6|857.5|857.3|2684
1611763530000|2021-01-27 16:05:30|857.5|857.2|857.1|856.7|857.5|857.2|857.1|856.6|8617
1611763540000|2021-01-27 16:05:40|857|856.9|856.8|856.6|857.1|857|856.7|856.6|2642
1611763550000|2021-01-27 16:05:50|856.7|856.7|856.7|856.6|856.8|856.7|856.6|856.5|1644
1611763560000|2021-01-27 16:06:00|856.8|856.5|856.1|855.9|856.8|856.6|856|855.8|15498
1611763570000|2021-01-27 16:06:10|856.2|856|855.9|855.7|856.3|856|855.9|855.7|8469
1611763580000|2021-01-27 16:06:20|856|855.8|856.8|856.6|856.8|856.6|855.9|855.7|6145
1611763590000|2021-01-27 16:06:30|857|856.7|857|856.7|857|856.8|857|856.7|2
1611763600000|2021-01-27 16:06:40|857.1|856.8|856.9|856.8|857.4|857.1|856.9|856.6|5533
1611763610000|2021-01-27 16:06:50|857|856.9|857.4|857|857.5|857.2|857|856.9|279
1611763620000|2021-01-27 16:07:00|857.3|856.9|857.2|857|857.3|857|857|856.9|2963
1611763630000|2021-01-27 16:07:10|857.3|857.1|857.3|857.1|857.4|857.3|857.3|857.1|1544
1611763640000|2021-01-27 16:07:20|857.2|857|856.9|856.8|857.3|857|856.9|856.6|3661
1611763650000|2021-01-27 16:07:30|857|856.9|857.3|857.1|857.3|857.2|857|856.8|577
1611763660000|2021-01-27 16:07:40|857.4|857.2|857.5|857.3|857.5|857.3|857.2|856.8|2221
1611763670000|2021-01-27 16:07:50|857.4|857.2|857.5|857.4|857.5|857.4|857.4|857.2|0
1611763680000|2021-01-27 16:08:00|857.4|857.3|857.6|857.3|857.9|857.6|857.4|857.3|11599
1611763690000|2021-01-27 16:08:10|857.7|857.4|858|857.9|858|857.9|857.7|857.4|584
1611763700000|2021-01-27 16:08:20|857.9|857.8|857.5|857.2|858|857.8|857.5|857.2|5733
1611763710000|2021-01-27 16:08:30|857.7|857.4|857.7|857.6|857.7|857.6|857.7|857.4|0
1611763720000|2021-01-27 16:08:40|857.6|857.5|858|857.8|858|857.9|857.6|857.3|4363
1611763730000|2021-01-27 16:08:50|857.9|857.7|857.7|857.4|858|857.8|857.7|857.4|6023
1611763740000|2021-01-27 16:09:00|857.8|857.5|857.9|857.6|858|857.7|857.8|857.5|0
1611763750000|2021-01-27 16:09:10|857.8|857.7|857.9|857.6|857.9|857.7|857.7|857.5|1665
1611763760000|2021-01-27 16:09:20||857.7||857.8||857.8||857.7|0
1611763770000|2021-01-27 16:09:30|858|857.9|857.6|857.4|858|857.9|857.6|857.4|5152
1611763780000|2021-01-27 16:09:40|857.5|857.2|857.3|857.2|857.5|857.3|857.3|857.1|550
1611763790000|2021-01-27 16:09:50|857.4|857.1|857.7|857.5|857.7|857.5|857.4|857.1|1519
1611763800000|2021-01-27 16:10:00|857.6||857.7||857.7||857.6||355
1611763810000|2021-01-27 16:10:10||857.6||857.6||857.6||857.5|0
1611763820000|2021-01-27 16:10:20|857.9|857.7|857.7|857.6|857.9|857.7|857.7|857.6|102
1611763830000|2021-01-27 16:10:30|857.6|857.5|857.4|857.2|857.6|857.5|857.4|857.1|1786
1611763840000|2021-01-27 16:10:40|857.3|857.1|856.9|856.7|857.3|857.1|856.9|856.6|2007
1611763850000|2021-01-27 16:10:50|856.8|856.6|857.2|857|857.3|857|856.5|856.3|12215
1611763860000|2021-01-27 16:11:00|857.1|856.9|856.6|856.3|857.1|856.9|856.6|856.3|3714
1611763870000|2021-01-27 16:11:10|856.7|856.4|856.4|856.1|856.7|856.4|856.1|855.8|2185
1611763880000|2021-01-27 16:11:20|856.3|856.2|856.6|856.4|856.8|856.5|856.3|856.2|1236
1611763890000|2021-01-27 16:11:30|856.8|856.5|856.7|856.5|856.9|856.7|856.6|856.4|13980
1611763900000|2021-01-27 16:11:40|856.8|856.6|857|856.9|857|856.9|856.8|856.6|0
1611763910000|2021-01-27 16:11:50|857.1|856.8|856.9|856.8|857.1|856.9|856.8|856.6|1645
1611763920000|2021-01-27 16:12:00|856.8|856.7|857.4|857|857.5|857|856.8|856.6|6477
1611763930000|2021-01-27 16:12:10|857.5|857.1|858|857.8|858.1|857.8|857.4|857.1|524
1611763940000|2021-01-27 16:12:20|858.1|857.9|857.8|857.6|858.3|858.1|857.8|857.6|5142
1611763950000|2021-01-27 16:12:30|857.7|857.7|857.5|857.2|857.7|857.7|857.4|857.2|465
1611763960000|2021-01-27 16:12:40|857.7|857.3|857.9|857.6|858.1|857.8|857.6|857.3|1653
1611763970000|2021-01-27 16:12:50||857.7||857.7||857.8||857.7|0
1611763980000|2021-01-27 16:13:00|857.8|857.8|857.8|857.7|857.9|857.8|857.8|857.7|1513
1611763990000|2021-01-27 16:13:10|857.7|857.6|857.4|857.2|857.7|857.6|857.4|857.2|1746
1611764000000|2021-01-27 16:13:20|||||||||422
1611764010000|2021-01-27 16:13:30|857.5|857.4|858.2|858|858.2|858|857.5|857.3|20842
1611764020000|2021-01-27 16:13:40|858.1|857.9|858|857.8|858.3|857.9|857.8|857.7|5763
1611764030000|2021-01-27 16:13:50|857.9|857.9|857.5|857.2|858.5|858.4|857.4|857|21818
1611764040000|2021-01-27 16:14:00|857.6|857.3|857.9|857.6|858.1|858|857.5|857.3|24483
1611764050000|2021-01-27 16:14:10|857.8|857.5|857.5|857.2|857.8|857.6|857.5|857|1810
1611764060000|2021-01-27 16:14:20|857.4|857.3|857.7|857.5|857.8|857.6|857.4|857.2|923
1611764070000|2021-01-27 16:14:30|857.6|857.4|857.7|857.6|857.7|857.6|857.5|857.2|3096
1611764080000|2021-01-27 16:14:40|857.8|857.7|858.2|858|858.4|858.3|857.8|857.6|1943
1611764090000|2021-01-27 16:14:50|858.1|857.9|858.4|858.2|858.4|858.2|858|857.6|2933
1611764100000|2021-01-27 16:15:00|858.3|858.1|858.4|858.2|858.4|858.3|858.2|858|2241
1611764110000|2021-01-27 16:15:10|858.3|858.1|858.1|857.9|858.3|858.1|857.9|857.6|14153
1611764120000|2021-01-27 16:15:20|858.2|858|858.4|858|858.7|858.5|858.2|858|2826
1611764130000|2021-01-27 16:15:30|858.5|858.1|858.4|858.2|858.6|858.3|858.4|858.1|682
1611764140000|2021-01-27 16:15:40|858.5|858.3|858.4|858|858.6|858.3|858.2|857.8|1237
1611764150000|2021-01-27 16:15:50|858.2|857.9|858.1|857.9|858.2|858|857.9|857.7|1050
1611764160000|2021-01-27 16:16:00|858|857.8|858.1|857.8|858.2|858|858|857.7|1957
1611764170000|2021-01-27 16:16:10|858|857.9|858.1|857.7|858.2|857.9|857.6|857.4|5932
1611764180000|2021-01-27 16:16:20|858|857.8|858.1|857.9|858.1|857.9|857.9|857.6|1405
1611764190000|2021-01-27 16:16:30|858|857.8|857.9|857.7|858.1|857.9|857.8|857.7|3610
1611764200000|2021-01-27 16:16:40|857.8|857.8|858.1|857.9|858.1|857.9|857.8|857.6|1689
1611764210000|2021-01-27 16:16:50|858.2|858|858.2|858|858.2|858|858.1|858|0
1611764220000|2021-01-27 16:17:00|858.1|857.7|858|857.7|858.1|857.9|857.9|857.6|9833
1611764230000|2021-01-27 16:17:10|858.1|857.8|857.9|857.7|858.2|858.1|857.8|857.6|2329
1611764240000|2021-01-27 16:17:20|858|857.8|858.2|858|858.2|858.1|857.9|857.7|7805
1611764250000|2021-01-27 16:17:30|858.3|858.1|858.1|857.9|858.3|858.1|858.1|857.9|24758
1611764260000|2021-01-27 16:17:40|858|857.8|857.6|857.4|858|857.8|857.5|857.3|7515
1611764270000|2021-01-27 16:17:50|857.5|857.2|857|856.7|857.5|857.3|857|856.6|1600
1611764280000|2021-01-27 16:18:00|856.8|856.6|857|856.8|857.1|856.9|856.8|856.5|5493
1611764290000|2021-01-27 16:18:10|856.9|856.9|857|856.8|857.1|856.9|856.9|856.8|1351
1611764300000|2021-01-27 16:18:20|857.1|856.9|857.1|856.8|857.2|857|857.1|856.8|2772
1611764310000|2021-01-27 16:18:30|857|856.9|857.2|857|857.2|857.1|856.9|856.8|5817
1611764320000|2021-01-27 16:18:40|857.1|857.1|857.2|857|857.2|857.1|857.1|856.9|1092
1611764330000|2021-01-27 16:18:50|857.1|857.1|857.1|856.9|857.2|857.1|857.1|856.9|2007
1611764340000|2021-01-27 16:19:00|857.2|857|857|856.8|857.2|857|856.9|856.8|1199
1611764350000|2021-01-27 16:19:10|856.9|856.7|856.7|856.5|857|856.7|856.5|856.2|3465
1611764360000|2021-01-27 16:19:20|856.8|856.6|857.2|856.9|857.2|856.9|856.8|856.6|2149
1611764370000|2021-01-27 16:19:30|857.1|856.8|856.4|856.2|857.1|856.8|856.4|856.1|5413
1611764380000|2021-01-27 16:19:40|856.3|856.1|856.3|856.1|856.3|856.2|856.1|856|5032
1611764390000|2021-01-27 16:19:50|856.2|856|856.8|856.5|856.9|856.6|856|855.7|8790
1611764400000|2021-01-27 16:20:00|856.9|856.6|857.1|857|857.3|857.1|856.9|856.6|22375
1611764410000|2021-01-27 16:20:10|857.2|856.9|856.9|856.7|857.2|857|856.8|856.7|9313
1611764420000|2021-01-27 16:20:20|857|856.8|857.2|857|857.2|857.1|857|856.8|194
1611764430000|2021-01-27 16:20:30|857.1|856.9|856.6|856.4|857.2|856.9|856.6|856.3|11542
1611764440000|2021-01-27 16:20:40|856.5|856.3|856.5|856.4|856.5|856.4|856.5|856.3|480
1611764450000|2021-01-27 16:20:50|856.4|856.3|856.4|856.2|856.6|856.3|856.3|856|2393
1611764460000|2021-01-27 16:21:00|856.5|856.3|856.4|856.2|856.6|856.3|856.4|856.2|404
1611764470000|2021-01-27 16:21:10|856.3|856.1|856.2|855.8|856.4|856.2|856.2|855.7|1593
1611764480000|2021-01-27 16:21:20|856.1|855.7|855.8|855.6|856.1|855.7|855.7|855.3|3197
1611764490000|2021-01-27 16:21:30|855.7|855.5|855.7|855.5|855.8|855.7|855.5|855.2|16472
1611764500000|2021-01-27 16:21:40|855.6|855.4|855.9|855.7|856|855.7|855.6|855.4|6978
1611764510000|2021-01-27 16:21:50|855.8|855.8|855.8|855.5|855.8|855.8|855.7|855.5|2433
1611764520000|2021-01-27 16:22:00|855.7|855.4|856.2|856|856.2|856.1|855.6|855.4|12798
1611764530000|2021-01-27 16:22:10|856.1|856.1|855.9|855.7|856.1|856.1|855.9|855.7|3013
1611764540000|2021-01-27 16:22:20|856|855.9|856.1|855.9|856.1|856|856|855.7|3584
1611764550000|2021-01-27 16:22:30|856|855.7|855.8|855.4|856.1|855.9|855.7|855.3|4574
1611764560000|2021-01-27 16:22:40|855.7|855.3|855.2|854.9|855.7|855.5|855.1|854.8|1527
1611764570000|2021-01-27 16:22:50|855.1|854.8|854.9|854.8|855.1|854.9|854.9|854.6|890
1611764580000|2021-01-27 16:23:00|855|854.7|855.1|855|855.1|855|855|854.7|2337
1611764590000|2021-01-27 16:23:10|855.3|855.1|855.4|855.1|855.4|855.2|855.2|854.9|985
1611764600000|2021-01-27 16:23:20|855.3|855.2|855.6|855.4|855.8|855.5|855.2|855.2|3432
1611764610000|2021-01-27 16:23:30|855.5|855.3|855.6|855.4|855.6|855.4|855.4|855.3|2218
1611764620000|2021-01-27 16:23:40|855.5|855.3|856|855.7|856|855.7|855.4|855.3|6684
1611764630000|2021-01-27 16:23:50|855.9|855.6|855.6|855.4|855.9|855.6|855.5|855.2|7532
1611764640000|2021-01-27 16:24:00|855.7|855.5|856|855.9|856|855.9|855.7|855.5|4836
1611764650000|2021-01-27 16:24:10|856.1|855.8|856.1|855.9|856.1|855.9|856.1|855.8|4892
1611764660000|2021-01-27 16:24:20|856|855.8|856|855.8|856.1|855.8|855.6|855.3|7816
1611764670000|2021-01-27 16:24:30|855.9|855.5|855.7|855.5|855.9|855.6|855.6|855.4|6471
1611764680000|2021-01-27 16:24:40|855.8|855.6|856.3|856.1|856.4|856.2|855.8|855.6|7724
1611764690000|2021-01-27 16:24:50|856.2|856|856.2|856|856.3|856|856.1|855.8|4290
1611764700000|2021-01-27 16:25:00|856.1|855.9|856.4|856.2|856.4|856.2|856|855.9|7778
1611764710000|2021-01-27 16:25:10|856.5|856.3|856.7|856.6|857|856.8|856.5|856.2|15670
1611764720000|2021-01-27 16:25:20|856.8|856.5|856.7|856.4|856.9|856.6|856.6|856.4|8791
1611764730000|2021-01-27 16:25:30|856.6|856.3|856.2|855.9|856.6|856.4|856.2|855.8|4949
1611764740000|2021-01-27 16:25:40|856.1|856|856.1|856|856.1|856|856.1|856|154
1611764750000|2021-01-27 16:25:50|856.3|855.9|856.1|855.9|856.3|856|856|855.7|2951
1611764760000|2021-01-27 16:26:00|856.2|856|856.7|856.4|856.7|856.4|856.1|855.9|8106
1611764770000|2021-01-27 16:26:10|856.8|856.3|856.3|856.1|856.8|856.3|856.3|856|4273
1611764780000|2021-01-27 16:26:20|856.2|855.9|856.3|856.1|856.3|856.1|856.1|855.9|1061
1611764790000|2021-01-27 16:26:30|856.2|856|856.2|856|856.3|856.2|856|855.6|10338
1611764800000|2021-01-27 16:26:40|856.3|856.1|856.5|856.3|856.5|856.3|856.2|855.9|11642
1611764810000|2021-01-27 16:26:50|856.6|856.4|856.9|856.8|857|856.8|856.6|856.4|2604
1611764820000|2021-01-27 16:27:00|857|856.9|857.1|857|857.2|857.1|856.9|856.6|9761
1611764830000|2021-01-27 16:27:10|857.2|857.1|857.7|857.4|857.7|857.4|857.2|857|5439
1611764840000|2021-01-27 16:27:20|857.6|857.5|857.7|857.4|858|857.7|857.5|857.4|20549
1611764850000|2021-01-27 16:27:30|||||||||123
1611764860000|2021-01-27 16:27:40|857.6|857.5|857.6|857.4|857.6|857.6|857.6|857.4|1178
1611764870000|2021-01-27 16:27:50|857.5|857.2|857.4|857.3|857.7|857.4|857.4|857.1|5129
1611764880000|2021-01-27 16:28:00|857.5|857.2|857.7|857.5|857.7|857.5|857.4|857.2|1348
1611764890000|2021-01-27 16:28:10|857.6|857.3|857.5|857.3|857.6|857.3|857.4|857.2|1440
1611764900000|2021-01-27 16:28:20|857.6|857.4|857.7|857.4|857.8|857.6|857.5|857.4|1840
1611764910000|2021-01-27 16:28:30||857.5||857.5||857.5||857.5|354
1611764920000|2021-01-27 16:28:40|857.6|857.4|858.1|857.9|858.2|858|857.5|857.3|9089
1611764930000|2021-01-27 16:28:50|858.4|858|858|857.9|858.4|858.2|858|857.8|10828
1611764940000|2021-01-27 16:29:00|858.1|857.8|857.7|857.6|858.1|857.8|857.7|857.6|11129
1611764950000|2021-01-27 16:29:10|857.8|857.5|857.2|857|857.8|857.5|857.2|856.9|17305
1611764960000|2021-01-27 16:29:20|857.1|856.7|857.1|856.8|857.1|856.8|856.9|856.5|13392
1611764970000|2021-01-27 16:29:30|857.2||857||857.2||857||2200
1611764980000|2021-01-27 16:29:40|856.9|856.7|856.3|856|856.9|856.7|856.3|855.9|5564
1611764990000|2021-01-27 16:29:50|856|855.9|857|856.4|857|856.7|856|855.8|24247
1611820810000|2021-01-28 08:00:10|848.6|848|850.4|849.1|854.7|849.9|848.4|848|124817
1611820820000|2021-01-28 08:00:20|850.3|849.2|852.8|851.5|853.1|851.5|850.3|849.2|2147
1611820830000|2021-01-28 08:00:30|852.7|851.3|853.3|851.5|853.6|852.3|851.3|850.5|9635
1611820840000|2021-01-28 08:00:40|853.2|851.4|852.5|850.6|853.2|851.4|852.5|850.3|2143
1611820850000|2021-01-28 08:00:50|853|850.7|853.1|850.4|853.3|851.5|850.3|849.1|15040
1611820860000|2021-01-28 08:01:00|853|850.7|853.7|851.2|854.2|851.9|852.5|850.7|3459
1611820870000|2021-01-28 08:01:10|853.4|850.5|849.9|849.1|853.4|851|849.9|849.1|5562
1611820880000|2021-01-28 08:01:20|849.8|849.2|850.7|849.6|850.8|849.9|847.8|847|4240
1611820890000|2021-01-28 08:01:30|850.8|849.7|851.6|850.5|852.7|851.8|850.7|849.6|11713
1611820900000|2021-01-28 08:01:40|851.5|850.4|850.7|849.7|851.6|851.1|849.4|848.8|15785
1611820910000|2021-01-28 08:01:50|850.6|849.5|850|849.3|850.6|849.5|849.5|848.6|68
1611820920000|2021-01-28 08:02:00|850.3|849.4|851.1|850.3|851.3|850.4|850.3|849.4|1894
1611820930000|2021-01-28 08:02:10|851.3|850.4|851.5|850.5|852.5|851.2|851.1|850.4|5567
1611820940000|2021-01-28 08:02:20|851.4|850.4|849.6|848.7|851.4|850.4|849|847.8|3566
1611820950000|2021-01-28 08:02:30|849.8|848.8|846.8|846.4|850.9|850.1|846.8|845.8|50201
1611820960000|2021-01-28 08:02:40|846.9|846.3|846.5|845.9|847.2|846.7|846|845.1|6640
1611820970000|2021-01-28 08:02:50|846.4|845.8|846.2|845.3|846.8|845.9|844.7|844|6088
1611820980000|2021-01-28 08:03:00|846.3|845.4|846.5|845.6|846.5|845.6|845.8|844.9|1342
1611820990000|2021-01-28 08:03:10|846.7|845.7|847.1|846.4|848|847.1|846.7|845.7|1573
1611821000000|2021-01-28 08:03:20|847|846.1|845.7|844.9|847.3|846.6|845.6|844.4|3565
1611821010000|2021-01-28 08:03:30|845.8|845|844.8|844.3|847.1|847|844.8|844.1|59955
1611821020000|2021-01-28 08:03:40|845|844.4|845.5|844.8|846.6|845.6|844.6|844|2320
1611821030000|2021-01-28 08:03:50|845.4|844.9|845.6|844.8|845.8|844.9|845|844.2|2721
1611821040000|2021-01-28 08:04:00|845.7|844.9|846|845.3|846.1|845.3|845.7|844.9|0
1611821050000|2021-01-28 08:04:10|846.1|845.4|846.1|845.5|846.1|845.5|846|845.4|0
1611821060000|2021-01-28 08:04:20|846|845.3|844.6|844.2|846|845.3|844.6|844|2841
1611821070000|2021-01-28 08:04:30|844.9|844.3|844.6|843.5|845.3|844.3|844|843.4|10176
1611821080000|2021-01-28 08:04:40|844.8|843|844.6|843.9|844.8|844|843.4|842.5|16689
1611821090000|2021-01-28 08:04:50|844.5|843.7|844.9|844.3|844.9|844.3|843.7|843.5|15366
1611821100000|2021-01-28 08:05:00|844.3|844.1|843.5|843|845.8|844.9|843.5|842.5|16511
1611821110000|2021-01-28 08:05:10|843.6|843.1|843.2|842.5|844.4|843.3|843|842.5|25801
1611821120000|2021-01-28 08:05:20|843.1|842.3|841.5|840.1|843.1|842.3|840.4|840|16333
1611821130000|2021-01-28 08:05:30|841.6|840.3|843|842|844.1|843.3|841.6|840.3|9386
1611821140000|2021-01-28 08:05:40|843.1|842.1|843.5|842.8|844.3|842.8|843.1|842.1|7798
1611821150000|2021-01-28 08:05:50|843.4|842.7|845|843.6|845|843.6|843.4|842.6|829
1611821160000|2021-01-28 08:06:00|845.1|843.8|845.6|844.7|845.9|845.1|844.9|843.8|3706
1611821170000|2021-01-28 08:06:10|845.5|844.8|845.8|845.2|845.8|845.2|845.5|844.8|601
1611821180000|2021-01-28 08:06:20|846.2|845.3|845.9|845.1|847.3|845.7|845.6|844.5|2401
1611821190000|2021-01-28 08:06:30|845.8|845|844.5|843.7|845.9|845.3|844.5|843.4|6489
1611821200000|2021-01-28 08:06:40|844.7|843.8|847.1|846.4|847.8|846.6|844.7|843.8|6447
1611821210000|2021-01-28 08:06:50|847.3|846.5|847.2|846.3|847.5|847.4|846|845.7|21831
1611821220000|2021-01-28 08:07:00|847.3|846.4|847.9|846.9|848.9|847.8|847.3|846.4|3969
1611821230000|2021-01-28 08:07:10|848.1|847|849|848.1|849.9|848.6|848.1|847|2336
1611821240000|2021-01-28 08:07:20|849.1|848|850.1|849.6|850.8|849.7|848.6|847.9|11800
1611821250000|2021-01-28 08:07:30|850|849.4|849.6|848.8|850.3|849.5|849.6|848.7|2166
1611821260000|2021-01-28 08:07:40|849.5|848.7|849.6|848.8|850.2|849.3|848.6|847.9|128
1611821270000|2021-01-28 08:07:50|849.7|848.9|849.5|848.7|851|850.2|848.9|848.1|1189
1611821280000|2021-01-28 08:08:00|849.4|848.6|848.3|847.8|849.5|848.7|848.3|847.8|600
1611821290000|2021-01-28 08:08:10|848.2|847.6|847.7|846.7|848.2|847.6|847.5|846.4|1162
1611821300000|2021-01-28 08:08:20|847.5|846.6|846.1|845.4|847.5|846.6|845.3|844.3|3310
1611821310000|2021-01-28 08:08:30|846.3|845.5|846.5|845.8|847.2|846.5|846.3|845.5|5067
1611821320000|2021-01-28 08:08:40|846.8|845.9|846.8|846.2|846.8|846.2|846.7|845.7|600
1611821340000|2021-01-28 08:09:00|846.7|846.1|848.1|847.1|848.3|847.6|846.7|845.8|2727
1611821350000|2021-01-28 08:09:10|847.9|847|849.8|849.1|849.8|849.1|847.8|846.8|4237
1611821360000|2021-01-28 08:09:20|849.7|849|849.8|849.4|849.8|849.4|849.7|848.8|790
1611821370000|2021-01-28 08:09:30|850|849.5|850.9|850.1|851|850.1|850|849.5|4270
1611821380000|2021-01-28 08:09:40|851|850.2|851|850.2|851|850.3|850.3|849.5|1052
1611821390000|2021-01-28 08:09:50|851.2|850.3|851.5|850.5|852.1|851.2|850.7|850.2|13940
1611821400000|2021-01-28 08:10:00|852|850.4|849.7|849.1|852|851.9|849.6|848.9|66101
1611821410000|2021-01-28 08:10:10|849.9|849.2|849.8|849.3|850|849.7|849.6|849.1|2613
1611821420000|2021-01-28 08:10:20|849.9|849.4|849.7|849.2|850.7|849.9|849.7|849|5304
1611821430000|2021-01-28 08:10:30|849.6|848.9|848.6|848|849.6|848.9|848.6|848|21
1611821440000|2021-01-28 08:10:40|848.7|848.1|850.5|849.8|850.6|849.9|848.7|848.1|1953
1611821450000|2021-01-28 08:10:50|850.6|849.9|851.5|850.8|851.7|851|850.6|849.9|1758
1611821460000|2021-01-28 08:11:00|851.6|850.9|851.6|850.9|852|851.4|851.5|850.8|8185
1611821470000|2021-01-28 08:11:10|851.8|851|852|851.4|852|851.5|851.8|851|1578
1611821480000|2021-01-28 08:11:20|851.9|851.2|851.2|850.4|851.9|851.2|850.5|850.2|3844
1611821490000|2021-01-28 08:11:30|851.1|850.3|851.2|850.5|851.8|851|850.8|850.1|10200
1611821500000|2021-01-28 08:11:40|851.1|850.4|851.4|851|851.4|851.1|850.9|850.2|3004
1611821510000|2021-01-28 08:11:50|851.3|850.9|852.3|851.4|852.6|851.7|851.1|850.3|6182
1611821520000|2021-01-28 08:12:00|852.2|851.3|850.3|849.2|852.2|851.3|850.3|849.2|3376
1611821530000|2021-01-28 08:12:10|850.2|849.3|851.4|850.6|851.5|850.7|850.1|849.3|1268
1611821540000|2021-01-28 08:12:20|851.3|850.5|851|850.3|851.5|850.9|850.6|850|5089
1611821550000|2021-01-28 08:12:30|851.1|850.4|850.9|850.2|851.3|850.7|850.9|850|0
1611821560000|2021-01-28 08:12:40|851|850.1|851.3|851|851.3|851|851|850.1|330
1611821570000|2021-01-28 08:12:50|851.2|850.9|852|851.3|852.1|851.4|850.8|850.1|2792
1611821580000|2021-01-28 08:13:00|851.9|851.2|852|851.3|852.6|851.7|851.8|851|0
1611821590000|2021-01-28 08:13:10|851.9|851.2|852.1|851.4|852.1|851.4|851.6|850.8|739
1611821600000|2021-01-28 08:13:20|852.3|851.5|853.4|852.6|853.6|852.6|852.3|851.5|1616
1611821610000|2021-01-28 08:13:30|853.5|852.7|854.3|853|854.8|853.4|853.5|852.7|1756
1611821620000|2021-01-28 08:13:40|854.2|853.1|854.2|853.2|854.4|853.2|854.2|853.1|0
1611821630000|2021-01-28 08:13:50|854.1|853|854.5|853.4|854.5|853.4|853.7|852.8|600
1611821640000|2021-01-28 08:14:00|855|853.6|854.9|854.2|855.6|854.6|854.5|853.6|4651
1611821650000|2021-01-28 08:14:10|855|854.3|854.7|854.1|856|855.1|854.7|854|1221
1611821660000|2021-01-28 08:14:20|856.1|856|855.5|855|856.1|856|855.1|854.1|55972
1611821670000|2021-01-28 08:14:30|855.6|855.1|857.6|856.5|857.7|856.7|855.5|854.9|10592
1611821680000|2021-01-28 08:14:40|857.5|856.6|857.3|856.7|857.5|856.8|857.2|856.5|0
1611821690000|2021-01-28 08:14:50|857.2|856.6|857.5|857|857.5|857.1|857.2|856.5|1550
1611821700000|2021-01-28 08:15:00|857.4|857.1|856.6|855.9|858.4|857.9|856.6|855.9|12405
1611821710000|2021-01-28 08:15:10|856.5|855.8|855.9|855.1|856.5|855.8|855.6|855|400
1611821720000|2021-01-28 08:15:20|855.8|855|855.1|854.5|855.8|855|855|854.5|5568
1611821730000|2021-01-28 08:15:30|855.2|854.6|856.2|855.6|856.2|855.6|855.2|854.6|6252
1611821740000|2021-01-28 08:15:40|856.1|855.7|856.1|855.7|856.2|855.7|856.1|855.6|700
1611821750000|2021-01-28 08:15:50|856.2|855.8|857.1|856.4|857.1|856.4|855.9|855.7|4076
1611821760000|2021-01-28 08:16:00|857|856.5|857|856.5|857.1|856.5|857|856.5|100
1611821770000|2021-01-28 08:16:10|856.9|856.4|857.7|856.7|857.8|856.7|856.3|855.8|7305
1611821780000|2021-01-28 08:16:20|857.6|856.6|857.1|856.4|857.6|856.6|857|856.4|1784
1611821790000|2021-01-28 08:16:30|857.3|856.5|857.5|856.5|857.6|856.5|857.2|856.5|0
1611821800000|2021-01-28 08:16:40|857.4|856.4|857.1|856.4|857.6|856.7|857|856.4|3917
1611821820000|2021-01-28 08:17:00|857|856.5|855.8|855.2|857|856.5|855.8|855.2|9776
1611821830000|2021-01-28 08:17:10|856|855.3|855.9|855.3|856|855.3|855.9|855.2|5525
1611821840000|2021-01-28 08:17:20|855.8|855.4|855|854.5|855.9|855.4|855|854.5|12084
1611821850000|2021-01-28 08:17:30|855.1|854.6|855.4|854.9|855.5|854.9|855.1|854.6|1692
1611821860000|2021-01-28 08:17:40|855.3|854.8|854.1|853.3|855.3|854.8|854.1|853.3|3736
1611821870000|2021-01-28 08:17:50|854|853.2|853.1|852.4|854|853.2|852.4|852|14100
1611821880000|2021-01-28 08:18:00|853|852.2|852.7|852.1|853|852.3|852.7|852|900
1611821890000|2021-01-28 08:18:10|852.6|852|852.6|852.1|852.6|852.1|852.4|852|587
1611821900000|2021-01-28 08:18:20|852.5|852|852.4|851.8|852.7|852|851.4|851.1|6977
1611821910000|2021-01-28 08:18:30|852.5|851.9|851.8|851.1|852.7|852|851.8|851.1|22
1611821920000|2021-01-28 08:18:40|851.9|851.2|851.9|851.4|851.9|851.6|851.8|851.2|697
1611821930000|2021-01-28 08:18:50|852.1|851.5|853.3|852.9|853.8|853|852.1|851.5|8989
1611821940000|2021-01-28 08:19:00|853.2|852.8|853.1|852.4|853.2|852.8|852.4|852.1|10950
1611821950000|2021-01-28 08:19:10|853|852.3|851.4|850.7|853|852.3|851.4|850.7|11535
1611821960000|2021-01-28 08:19:20|851.3|850.5|850.7|850.1|851.4|850.9|850.7|850|2420
1611821970000|2021-01-28 08:19:30|851|850|850.8|850.1|851.1|850.1|850.8|850|0
1611821980000|2021-01-28 08:19:40|850.7|850|849.9|849.1|850.7|850.2|849.8|849|1500
1611821990000|2021-01-28 08:19:50|849.8|849|849.1|848.5|849.8|849|849|848.4|105
1611822000000|2021-01-28 08:20:00|849|848.3|848.7|848.4|849.3|848.5|848.1|847.6|21912
1611822010000|2021-01-28 08:20:10|849.1|848.5|848.8|848.2|849.8|849.3|848.8|848.1|7486
1611822020000|2021-01-28 08:20:20|848.9|848.3|850.2|849.5|851|850|848.9|848.3|5354
1611822030000|2021-01-28 08:20:30|850.4|849.6|850.5|850|851.5|850.6|850.4|849.6|2048
1611822040000|2021-01-28 08:20:40|850.7|850.1|850.9|850.3|851.2|850.5|850.7|850|800
1611822050000|2021-01-28 08:20:50|850.8|850.2|850.9|850.4|850.9|850.5|850.7|850.2|3064
1611822060000|2021-01-28 08:21:00|850.8|850.3|851.4|850.8|851.5|850.8|850.8|850.3|6556
1611822070000|2021-01-28 08:21:10|851.3|850.7|851.5|850.6|852.2|851|851.2|850.5|2361
1611822080000|2021-01-28 08:21:20|851.7|850.9|851.7|851.2|851.7|851.4|851.4|850.9|1764
1611822090000|2021-01-28 08:21:30|851.9|851.3|850.7|850.1|852.6|851.7|850.7|850|8261
1611822100000|2021-01-28 08:21:40|850.8|850.2|851.2|850.4|851.3|850.5|850.8|850.2|940
1611822110000|2021-01-28 08:21:50|851.1|850.3|851.3|850.8|851.3|850.8|851|850.2|1578
1611822120000|2021-01-28 08:22:00|851.4|850.9|851.8|851|851.9|851|851.4|850.9|729
1611822130000|2021-01-28 08:22:10|851.7|850.9|851.7|850.9|851.8|850.9|851.4|850.8|769
1611822140000|2021-01-28 08:22:20|851.6|851|851.8|851.2|851.8|851.4|851.5|851|0
1611822150000|2021-01-28 08:22:30|852|851.3|852.1|851.5|852.2|851.6|851.9|851.3|351
1611822160000|2021-01-28 08:22:40|852|851.3|851.3|850.7|852.1|851.9|851.3|850.7|3070
1611822170000|2021-01-28 08:22:50|851.1|850.6|851|850.3|851.1|850.6|851|850.1|0
1611822180000|2021-01-28 08:23:00|851.1|850.4|851.4|850.9|851.4|850.9|851|850.4|9282
1611822190000|2021-01-28 08:23:10|851.3|850.8|851.3|850.6|851.3|850.8|851.3|850.4|600
1611822200000|2021-01-28 08:23:20|851.4|850.7|851.8|851.1|851.8|851.1|851.4|850.7|2599
1611822210000|2021-01-28 08:23:30|852|851.2|852.1|851.7|852.1|851.7|852|851.2|1346
1611822230000|2021-01-28 08:23:50|852|851.5|852.7|852.1|852.7|852.1|851.9|851.2|3419
1611822240000|2021-01-28 08:24:00|852.6|852.2|852.3|851.5|853.8|853|851.7|851.3|16033
1611822250000|2021-01-28 08:24:10|852.2|851.4|852|851.5|852.2|851.6|852|851.4|0
1611822260000|2021-01-28 08:24:20|852.1|851.6|852.3|851.6|852.3|851.8|852.1|851.5|1
1611822270000|2021-01-28 08:24:30|852.2|851.7|852.2|851.6|852.3|851.7|852.2|851.6|0
1611822280000|2021-01-28 08:24:40|852.3|851.7|852.2|851.6|852.3|851.7|852.2|851.6|0
1611822290000|2021-01-28 08:24:50|852.3|851.7|852.4|851.8|852.5|852.2|852.3|851.7|3938
1611822300000|2021-01-28 08:25:00|852.3|851.7|852.1|851.4|852.3|851.7|852|851.3|2083
1611822310000|2021-01-28 08:25:10|852|851.5|852|851.5|852.1|851.6|851.9|851.4|0
1611822320000|2021-01-28 08:25:20|851.9|851.4|851.7|851.3|852|851.4|851.5|851.1|3393
1611822330000|2021-01-28 08:25:30|851.5|851.4|851.4|851.2|851.8|851.6|851.4|851.2|4975
1611822340000|2021-01-28 08:25:40|851.3|851|851|850.2|851.3|851|851|850.1|0
1611822350000|2021-01-28 08:25:50|850.8|850.3|850.9|850.2|851|850.6|850.8|850.2|99
1611822360000|2021-01-28 08:26:00|850.8|850.1|849.9|848.8|850.8|850.1|849.9|848.8|3709
1611822370000|2021-01-28 08:26:10|849.8|848.7|848.9|848.3|849.8|848.7|848.9|848.2|590
1611822380000|2021-01-28 08:26:20|848.8|848.4|848.7|848.1|848.9|848.4|848.7|848.1|0
1611822390000|2021-01-28 08:26:30|848.6|848|848.1|847.3|848.6|848|848.1|847.2|1840
1611822400000|2021-01-28 08:26:40|847.9|847.2|849.2|848.3|849.3|848.7|847.8|847|9982
1611822410000|2021-01-28 08:26:50|849|848.2|848.1|847.5|849|848.2|848|847.5|6540
1611822420000|2021-01-28 08:27:00|848.2|847.6|847.9|847.5|848.5|847.8|847.9|847.5|1170
1611822430000|2021-01-28 08:27:10|848.2|847.6|848.5|847.8|848.5|847.9|848.2|847.6|201
1611822440000|2021-01-28 08:27:20|848.4||848.5||848.5||848.4||0
1611822450000|2021-01-28 08:27:30|848.4|847.9|848.5|847.8|848.5|847.9|848.3|847.5|0
1611822460000|2021-01-28 08:27:40|848.8|847.9|848.8|848.1|848.8|848.2|848.5|847.9|605
1611822470000|2021-01-28 08:27:50|848.7||848.8||848.8||848.7||0
1611822480000|2021-01-28 08:28:00|848.9|848.2|848.9|848.4|848.9|848.5|848.8|848.2|594
1611822490000|2021-01-28 08:28:10|849|848.5|849.6|848.8|849.7|848.8|849|848.5|1804
1611822500000|2021-01-28 08:28:20|849.5|848.6|848.3|847.6|849.5|848.6|848.3|847.5|4775
1611822510000|2021-01-28 08:28:30|848.6|847.7|849.1|848.4|849.2|848.5|848.5|847.7|7178
1611822520000|2021-01-28 08:28:40|849|848.3|849|848.3|849|848.3|848.4|847.6|2202
1611822530000|2021-01-28 08:28:50|848.9|848.2|848.5|848|848.9|848.2|848.4|847.8|0
1611822540000|2021-01-28 08:29:00|848.4|848.1|848.1|847.6|848.5|848.2|848.1|847.6|3713
1611822550000|2021-01-28 08:29:10|848.2|847.7|848.7|848|848.8|848.1|847.9|847.5|9432
1611822560000|2021-01-28 08:29:20|848.3|848.3|848.6|848.1|848.6|848.5|848.3|847.9|1116
1611822570000|2021-01-28 08:29:30|848.9|848.2|848.9|848.5|848.9|848.5|848.9|848.2|1310
1611822580000|2021-01-28 08:29:40|848.8|848.4|848.8|848.1|848.9|848.4|848.6|848|1751
1611822590000|2021-01-28 08:29:50|848.9|848.2|848.9|848.3|848.9|848.3|848.9|848.2|0
1611822600000|2021-01-28 08:30:00|848.8|848.4|848|847.5|848.8|848.5|848|847.4|3764
1611822610000|2021-01-28 08:30:10|848.4|847.6|848.7|848.2|848.8|848.3|847.8|847.3|26085
1611822620000|2021-01-28 08:30:20|848.6|848|848.3|847.7|848.6|848.3|848.3|847.7|0
1611822630000|2021-01-28 08:30:30|848.2|847.6|848.2|847.7|848.2|847.7|848.1|847.6|0
1611822640000|2021-01-28 08:30:40|848.1|847.6|847.7|847.3|848.1|847.6|847.6|847.2|850
1611822650000|2021-01-28 08:30:50|847.8|847.4|848.1|847.7|848.1|847.7|847.8|847.4|224
1611822660000|2021-01-28 08:31:00|848.2|847.8|848.7|848|849|848.4|848.2|847.8|2330
1611822670000|2021-01-28 08:31:10|848.6|848.1|848.9|848.3|848.9|848.3|848.6|848|3650
1611822680000|2021-01-28 08:31:20|848.8|848.1|848.8|848.4|848.8|848.4|848.6|848.1|0
1611822690000|2021-01-28 08:31:30|848.9|848.5|849.1|848.6|849.1|848.8|848.9|848.5|1039
1611822700000|2021-01-28 08:31:40|849|848.5|849.1|848.7|849.1|848.7|849|848.4|0
1611822710000|2021-01-28 08:31:50|849|848.6|849.1|848.4|849.1|848.6|848.8|848.3|4810
1611822720000|2021-01-28 08:32:00|849||849.1||849.1||849||0
1611822730000|2021-01-28 08:32:10|849.2|848.5|849.3|848.7|849.7|849.1|849.2|848.5|2358
1611822740000|2021-01-28 08:32:20|849.4|848.8|849.1|848.7|849.4|848.9|849.1|848.7|940
1611822750000|2021-01-28 08:32:30|849.2|848.8|849|848.6|849.2|848.8|848.9|848.5|2039
1611822760000|2021-01-28 08:32:40|849.2|848.7|849.3|848.8|849.3|848.8|849.2|848.7|1242
1611822770000|2021-01-28 08:32:50|849.4|848.9|849.4|849|849.4|849.2|849.3|848.9|4395
1611822780000|2021-01-28 08:33:00|849.3|849.1|849.4|849.2|849.4|849.2|849.3|848.9|298
1611822790000|2021-01-28 08:33:10|849.3|849.1|847.5|847.2|849.4|849.2|847.5|847.2|22641
1611822800000|2021-01-28 08:33:20|847.4|847|847.4|847|847.6|847.4|847|846.8|7923
1611822810000|2021-01-28 08:33:30|847.3|846.9|847.1|846.8|847.3|846.9|846.3|845.8|15320
1611822820000|2021-01-28 08:33:40|847|846.7|848.4|847.7|848.5|847.7|847|846.7|12126
1611822830000|2021-01-28 08:33:50|848.5|847.8|848.4|847.7|848.9|848.5|848.2|847.7|13822
1611822840000|2021-01-28 08:34:00|848.3|847.9|848|847.4|848.3|848|848|847.4|3995
1611822850000|2021-01-28 08:34:10|847.9|847.7|848.3|848|848.7|848.1|847.9|847.7|3622
1611822860000|2021-01-28 08:34:20|848.2|847.9|848.1|847.7|848.3|847.9|848.1|847.7|4838
1611822870000|2021-01-28 08:34:30|||||||||1382
1611822880000|2021-01-28 08:34:40|848|847.5|847.7|847|848|847.5|847.5|846.9|9185
1611822890000|2021-01-28 08:34:50||847.1||847.2||847.2||847.1|4
1611822900000|2021-01-28 08:35:00|847.9|847.3|847.3|846.9|848.2|847.6|847.3|846.9|2882
1611822910000|2021-01-28 08:35:10|847.2|847|847.3|846.7|847.3|847|847.1|846.5|650
1611822920000|2021-01-28 08:35:20|847.1|846.6|847|846.5|847.1|846.8|846.8|846.3|620
1611822930000|2021-01-28 08:35:30|847.1|846.6|846.7|846.5|847.1|846.6|846.7|846.5|0
1611822940000|2021-01-28 08:35:40|846.6|846.6|846.8|846.5|846.8|846.6|846.6|846.5|2826
1611822950000|2021-01-28 08:35:50|846.6||846.6||846.6||846.6||0
1611822960000|2021-01-28 08:36:00|846.5|846.3|846.4|845.8|847.5|846.9|846.4|845.8|9935
1611822970000|2021-01-28 08:36:10|846.3|845.7|846.5|845.8|846.5|846.1|845.6|845.1|5160
1611822980000|2021-01-28 08:36:20|846.6|845.9|846.4|845.4|846.7|846|846.4|845.4|0
1611822990000|2021-01-28 08:36:30|846.3|845.3|846.1|845.3|846.3|845.3|846.1|845.3|160
1611823000000|2021-01-28 08:36:40|846|845.2|845.8|845.2|846|845.2|845.8|845.1|0
1611823010000|2021-01-28 08:36:50|845.7|845.1|845.3|844.8|845.7|845.1|845.3|844.8|2099
1611823020000|2021-01-28 08:37:00|845.2|844.6|845.6|845.2|845.6|845.2|845|844.4|2416
1611823030000|2021-01-28 08:37:10|845.8|845.3|846.3|845.8|846.3|845.8|845.8|845.3|2448
1611823040000|2021-01-28 08:37:20|846.1|845.7|845.3|844.8|846.1|845.7|844.9|844.7|9933
1611823050000|2021-01-28 08:37:30|845.4|844.9|845.9|845.5|846|845.6|845.4|844.9|5264
1611823060000|2021-01-28 08:37:40|846|845.6|846.3|845.7|846.4|845.7|845.9|845.5|6792
1611823080000|2021-01-28 08:38:00|846.2|845.6|846|845.5|846.2|845.6|845.8|845.3|2677
1611823090000|2021-01-28 08:38:10|846.2|845.6|846|845.3|846.2|845.7|845.9|845.3|3269
1611823110000|2021-01-28 08:38:30||845.4||845.4||845.4||845.4|0
1611823120000|2021-01-28 08:38:40|846.1|845.3|845.5|844.9|846.2|845.3|845.3|844.9|4052
1611823130000|2021-01-28 08:38:50|845.4|844.8|845.2|844.7|845.4|844.9|845.2|844.7|1297
1611823140000|2021-01-28 08:39:00|845.1|844.6|844.9|844.7|845.1|844.9|844.5|844.2|22562
1611823150000|2021-01-28 08:39:10|844.8|844.8|844.6|844.1|844.8|844.8|844.6|844|2046
1611823160000|2021-01-28 08:39:20|844.7|844.2|844.3|844|844.9|844.5|844.3|844|5054
1611823170000|2021-01-28 08:39:30|844.2|843.9|844.6|844|845|844.5|844.2|843.7|20037
1611823180000|2021-01-28 08:39:40|844.5|843.9|844.4|844|844.5|844.2|844.1|843.9|1532
1611823190000|2021-01-28 08:39:50|844.3|843.9|844.3|843.9|844.4|844.1|844.3|843.9|1798
1611823200000|2021-01-28 08:40:00|844.4|844|844.4|844|844.4|844|844.1|843.7|3600
1611823210000|2021-01-28 08:40:10|844.3|843.7|843.7|843.3|844.3|844|843.7|843.1|3412
1611823220000|2021-01-28 08:40:20|843.9|843.2|843.8|843.3|843.9|843.3|843.7|843.2|2028
1611823230000|2021-01-28 08:40:30|843.7|843.2|843.8|843.3|843.8|843.3|843.7|843|0
1611823240000|2021-01-28 08:40:40|843.3|843.2|843.7|843|843.8|843.3|843.2|843|3949
1611823250000|2021-01-28 08:40:50|843.6|843.1|843.5|843|843.6|843.1|843.5|843|1000
1611823260000|2021-01-28 08:41:00|843.4|842.7|843|842.6|843.4|842.7|842.8|842.5|2826
1611823270000|2021-01-28 08:41:10|843.1|842.7|843|842.4|843.2|843|842.6|842.3|4453
1611823280000|2021-01-28 08:41:20|842.9|842.3|842.6|842|842.9|842.3|842.6|842|0
1611823290000|2021-01-28 08:41:30|842.5|841.9|842.4|841.7|842.5|841.9|842.1|841.4|3039
1611823300000|2021-01-28 08:41:40|842.5|841.8|843.2|842.6|843.2|842.6|842.4|841.8|1042
1611823310000|2021-01-28 08:41:50|843.1|842.5|843|842.5|843.1|842.6|842.5|842.4|3201
1611823320000|2021-01-28 08:42:00|842.9|842.6|842.8|842.3|842.9|842.6|842.8|842.3|0
1611823330000|2021-01-28 08:42:10|842.7|842.2|843.6|843.3|843.6|843.3|842.6|842.2|6521
1611823340000|2021-01-28 08:42:20|843.7|843.4|844|843.5|844.4|843.7|843.7|843.4|270
1611823350000|2021-01-28 08:42:30|844.1|843.3|843.7|843.3|844.1|843.3|843.6|843.3|3725
1611823360000|2021-01-28 08:42:40|843.6|843.2|843.6|843.4|843.8|843.4|843.5|843.2|919
1611823370000|2021-01-28 08:42:50|843.7|843.3|842.6|842.1|843.7|843.3|842|841.6|7987
1611823380000|2021-01-28 08:43:00|842.5|842.2|842.4|842|843|842.8|842.3|841.9|17063
1611823390000|2021-01-28 08:43:10|842.5|842.1|843.2|842.6|843.4|842.8|842.5|842.1|2424
1611823400000|2021-01-28 08:43:20|843.3|842.7|843.4|843|843.5|843.2|843.3|842.7|3658
1611823410000|2021-01-28 08:43:30|843|842.9|843.4|842.6|843.4|842.9|843|842.6|2199
1611823420000|2021-01-28 08:43:40|843.3|842.9|843.4|843.1|843.4|843.2|843.1|842.9|945
1611823430000|2021-01-28 08:43:50|843.3|843|843.3|842.9|843.6|843.3|843.2|842.8|1905
1611823440000|2021-01-28 08:44:00|843.2|843|843.3|843|843.6|843|843.1|842.6|1345
1611823450000|2021-01-28 08:44:10|843.2|843.1|843.2|842.8|843.2|843.1|842.8|842.7|5500
1611823460000|2021-01-28 08:44:20|843.3|842.6|843|842.4|843.4|842.8|842.6|842.4|5224
1611823470000|2021-01-28 08:44:30|843.1|842.3|843.1|842.6|843.1|842.6|843.1|842.3|0
1611823480000|2021-01-28 08:44:40|843.2|842.7|844.6|844.2|844.6|844.2|843.2|842.7|6298
1611823490000|2021-01-28 08:44:50|844.5|844.1|844.6|844.3|844.6|844.4|844.3|844.1|1567
1611823500000|2021-01-28 08:45:00|844.8|844.4|844.4|844|845.1|844.6|844.4|844|8510
1611823510000|2021-01-28 08:45:10|844.5|844.1|843.6|843.2|844.5|844.1|843.2|843|12600
1611823520000|2021-01-28 08:45:20|843.7|843.1|843.7|843.3|843.7|843.4|843.5|843.1|626
1611823530000|2021-01-28 08:45:30|843.6|843.4|844.2|843.7|844.6|844.2|843.6|843.4|12901
1611823540000|2021-01-28 08:45:40|844.1|843.6|844|843.6|844.1|843.8|844|843.5|1205
1611823550000|2021-01-28 08:45:50|844.1|843.5|844.5|844.3|844.6|844.4|844|843.5|3883
1611823560000|2021-01-28 08:46:00|844.6|844.4|844.4|844|844.8|844.5|844.3|843.9|2285
1611823570000|2021-01-28 08:46:10|844.5|844.1|844.2|844|844.6|844.3|844.2|843.8|5065
1611823580000|2021-01-28 08:46:20|844.1|843.9|843.6|843.2|844.1|844|843.4|843|405
1611823590000|2021-01-28 08:46:30|843.7|843.3|843.5|843.2|843.9|843.6|843.4|843.1|4470
1611823600000|2021-01-28 08:46:40|843.6|843.3|843.7|843.1|843.7|843.3|843.4|843|12224
1611823610000|2021-01-28 08:46:50|843.9|843.2|844.1|843.5|844.1|843.5|843.9|843.2|334
1611823620000|2021-01-28 08:47:00|844.2|843.6|844.2|843.7|844.8|844.6|844.1|843.6|4318
1611823630000|2021-01-28 08:47:10|844.1|843.5|844.2|843.7|844.2|843.7|843.9|843.5|593
1611823640000|2021-01-28 08:47:20|844.1|843.5|843.9|843.3|844.1|843.5|843.8|843.3|721
1611823650000|2021-01-28 08:47:30|844|843.4|844.5|844|844.7|844.3|843.9|843.4|984
1611823660000|2021-01-28 08:47:40|844.6|844.1|844.3|844|844.6|844.1|844.3|844|0
1611823670000|2021-01-28 08:47:50|844.2|843.9|844.2|843.9|844.4|843.9|844.2|843.7|4601
1611823680000|2021-01-28 08:48:00|844.1|843.8|844.5|844.1|844.6|844.1|844.1|843.7|2077
1611823690000|2021-01-28 08:48:10|844.8|844|845.4|844.9|845.5|845.1|844.8|844|3699
1611823700000|2021-01-28 08:48:20|845.5|845|845.9|845.5|845.9|845.5|845.5|845|831
1611823710000|2021-01-28 08:48:30|846.1|845.6|846.1|845.7|846.1|845.7|846.1|845.6|20
1611823720000|2021-01-28 08:48:40|846|845.6|846.4|845.9|846.7|846.1|845.8|845.6|2296
1611823730000|2021-01-28 08:48:50|846.6|846|846.7|846.3|847|846.6|846.6|846|7380
1611823740000|2021-01-28 08:49:00|846.6|846.1|845.9|845.3|846.6|846.1|845.9|845.3|703
1611823750000|2021-01-28 08:49:10|845.8|845.2|845.7|845|845.8|845.2|845.7|845|0
1611823760000|2021-01-28 08:49:20|845.6|845.1|845.3|844.8|845.6|845.1|845.3|844.6|1200
1611823770000|2021-01-28 08:49:30|845.2|844.7|844.3|843.9|845.2|844.7|844.2|843.8|2704
1611823780000|2021-01-28 08:49:40|844.2|843.8|844|843.6|844.2|843.9|844|843.4|1119
1611823790000|2021-01-28 08:49:50|844.1|843.7|844.1|843.7|844.2|843.7|844.1|843.6|0
1611823800000|2021-01-28 08:50:00|844|843.6|843.4|843|844.1|843.6|843.2|843|3912
1611823810000|2021-01-28 08:50:10|843.3|843.1|843.2|842.6|843.3|843.1|843|842.5|4700
1611823820000|2021-01-28 08:50:20|843.3|842.7|843.3|842.9|843.3|843|843.2|842.7|0
1611823830000|2021-01-28 08:50:30|843.2|843|843.1|842.7|843.2|843|843.1|842.7|2800
1611823840000|2021-01-28 08:50:40|843|842.6|843.1|842.7|843.1|842.7|842.8|842.4|30
1611823850000|2021-01-28 08:50:50|843.2|842.8|842.9|842.6|843.3|843.2|842.8|842.5|2617
1611823860000|2021-01-28 08:51:00|843|842.7|843.2|842.6|843.3|843.2|843|842.6|2100
1611823870000|2021-01-28 08:51:10|843.3|842.7|842.9|842.7|843.6|843.3|842.8|842.5|5141
1611823880000|2021-01-28 08:51:20|843|842.6|842.9|842.5|843.1|842.8|842.7|842.2|2444
1611823890000|2021-01-28 08:51:30|843|843.1|842.8|842.4|843.2|843.1|842.8|842.4|19339
1611823900000|2021-01-28 08:51:40|842.7|842.2|842.8|842.2|842.8|842.2|842.6|842.1|1550
1611823910000|2021-01-28 08:51:50|842.9|842.3|843.4|843|843.4|843|842.9|842.3|5987
1611823920000|2021-01-28 08:52:00|843.5|843.1|844.1|843.6|844.4|844|843.4|843.1|9452
1611823930000|2021-01-28 08:52:10|844|843.5|845.1|844.6|845.2|844.7|843.8|843.5|3032
1611823940000|2021-01-28 08:52:20|845.2|844.7|845|844.3|845.3|844.9|844.6|844.2|5183
1611823950000|2021-01-28 08:52:30|845.1|844.4|845.9|845.1|845.9|845.1|845.1|844.4|0
1611823960000|2021-01-28 08:52:40|845.8||845.8||845.8||845.5||0
1611823970000|2021-01-28 08:52:50|845.9|845.2|846.1|845.5|846.1|845.5|845.9|845.2|0
1611823980000|2021-01-28 08:53:00|846|845.3|845.8|845.3|846|845.7|845|844.9|15177
1611823990000|2021-01-28 08:53:10|846|845.4|846.4|845.7|846.4|845.7|846|845.4|139
1611824000000|2021-01-28 08:53:20|846.5|845.8|847.2|846.5|847.3|846.5|846.5|845.8|0
1611824010000|2021-01-28 08:53:30|847.3|846.6|846.9|846.6|847.3|846.8|846.9|846.5|4842
1611824020000|2021-01-28 08:53:40|847.1|846.7|847.5|846.8|847.5|846.8|847.1|846.7|200
1611824030000|2021-01-28 08:53:50|847.6|846.9|847.6|847.1|847.7|847.2|847.6|846.9|460
1611824040000|2021-01-28 08:54:00|847.5|847|846.7|846.4|847.5|847|846.2|845.7|4605
1611824050000|2021-01-28 08:54:10|846.6|846.2|846.4|846|846.7|846.3|846.4|846|591
1611824060000|2021-01-28 08:54:20|846.3|845.8|845.6|845.1|846.3|845.8|845.4|845|20770
1611824070000|2021-01-28 08:54:30|845.7|845.2|845.9|845.6|845.9|845.6|845.7|845.2|1586
1611824080000|2021-01-28 08:54:40|846.1|845.5|846.1|845.6|846.2|845.8|846.1|845.4|1248
1611824090000|2021-01-28 08:54:50|846.2|845.7|846.1|845.6|846.4|846.1|845.9|845.6|1031
1611824100000|2021-01-28 08:55:00|846|845.7|844.9|844.5|846|845.7|844.9|844.5|2793
1611824110000|2021-01-28 08:55:10|844.8|844.4|843.9|843.6|844.9|844.4|843.9|843.5|3302
1611824120000|2021-01-28 08:55:20|844|843.5|844.2|843.7|844.4|843.8|843.9|843.5|9
1611824130000|2021-01-28 08:55:30|844.1|843.6|844.2|843.5|844.2|843.7|844|843.4|29
1611824140000|2021-01-28 08:55:40|844.1|843.4|843.8|843.3|844.1|843.5|843.6|843|5
1611824150000|2021-01-28 08:55:50|843.9||843.8||843.9||843.8||0
1611824160000|2021-01-28 08:56:00|843.7|843.1|843|842.4|843.7|843.1|843|842.4|2873
1611824170000|2021-01-28 08:56:10|842.9|842.3|842.4|841.7|842.9|842.3|842.4|841.7|1103
1611824180000|2021-01-28 08:56:20|842.2|841.8|841.8|841.3|842.5|842.3|841.6|841.2|9164
1611824190000|2021-01-28 08:56:30|841.9|841.2|842.7|842.3|843|842.6|841.6|841.2|19632
1611824200000|2021-01-28 08:56:40|842.9|842.4|842.6|842.3|843.1|842.7|842.5|842.3|9635
1611824210000|2021-01-28 08:56:50|842.8|842.4|843.1|842.6|843.1|842.6|842.5|842.2|8727
1611824220000|2021-01-28 08:57:00|843|842.7|843.3|843|843.6|843.1|843|842.7|1975
1611824230000|2021-01-28 08:57:10|843.2|843.3|843.3|842.8|844|843.6|843.2|842.8|5736
1611824240000|2021-01-28 08:57:20|843.2|842.7|843.7|843.3|843.8|843.3|842.9|842.6|2385
1611824250000|2021-01-28 08:57:30|843.8|843.4|844.1|843.8|844.3|843.9|843.7|843.4|5793
1611824260000|2021-01-28 08:57:40|844.2|843.9|843.9|843.5|844.3|843.9|843.7|843.4|6806
1611824270000|2021-01-28 08:57:50|844||844.2||844.3||843.9||100
1611824280000|2021-01-28 08:58:00|844.1|843.4|843.9|843.4|844.1|843.4|843.6|843.3|1484
1611824290000|2021-01-28 08:58:10|843.8|843.3|843.7|843.3|843.8|843.3|843.7|843.3|0
1611824300000|2021-01-28 08:58:20|843.8|843.4|844|843.6|844|843.7|843.8|843.3|605
1611824310000|2021-01-28 08:58:30|843.9|843.7|844.1|843.7|844.1|843.8|843.9|843.6|260
1611824320000|2021-01-28 08:58:40|844.2|843.8|844.4|843.9|844.6|844.3|843.9|843.5|3709
1611824330000|2021-01-28 08:58:50|844.6|844|844.8|844.3|844.9|844.6|844.2|844|2082
1611824340000|2021-01-28 08:59:00|844.7|844.1|844|843.6|844.7|844.3|843.9|843.6|3463
1611824350000|2021-01-28 08:59:10|843.9|843.4|843.8|843.4|844|843.4|843.8|843.4|0
1611824360000|2021-01-28 08:59:20|843.9|843.5|844.1|843.7|844.5|844.1|843.8|843.5|3342
1611824370000|2021-01-28 08:59:30|844.2|843.8|844|843.6|844.3|843.8|843.8|843.5|1566
1611824380000|2021-01-28 08:59:40|843.9|843.5|843.7|843.4|843.9|843.5|843.7|843.4|0
1611824390000|2021-01-28 08:59:50|843.6|843.3|843.2|843.1|843.7|843.3|843.2|843|3058
1611824400000|2021-01-28 09:00:00|843.4|843|842.6|842.5|843.4|843.1|842.6|842.4|17476
1611824410000|2021-01-28 09:00:10|842.5|842.3|842.6|842.3|842.9|842.5|842.5|842.1|5216
1611824420000|2021-01-28 09:00:20|842.5|842.2|842.5|842|842.5|842.2|842.5|842|0
1611824430000|2021-01-28 09:00:30|842.6|842.1|843.1|842.4|843.1|842.5|842.6|842.1|2171
1611824440000|2021-01-28 09:00:40|843.2|842.5|843.3|842.9|843.4|842.9|843.2|842.5|0
1611824450000|2021-01-28 09:00:50||842.8||842.8||842.8||842.7|0
1611824460000|2021-01-28 09:01:00|843.2|842.7|843.4|842.7|843.4|842.7|842.8|842.6|4000
1611824470000|2021-01-28 09:01:10|843.3|843|844.1|843.7|844.1|843.7|843.3|843|5239
1611824480000|2021-01-28 09:01:20|844|843.5|843.9|843.3|844|843.5|843.7|843.2|1793
1611824490000|2021-01-28 09:01:30|844|843.4|844|843.5|844.4|843.7|844|843.4|202
1611824500000|2021-01-28 09:01:40|843.9|843.4|843.7|843.1|843.9|843.4|843.5|843.1|1544
1611824510000|2021-01-28 09:01:50|843.8|843.2|844.7|844.6|845|844.7|843.8|843.2|38797
1611824520000|2021-01-28 09:02:00|844.6|844.3|844.5|844|844.6|844.3|844.5|844|30
1611824530000|2021-01-28 09:02:10|844.4|843.8|844.3|843.8|844.4|843.8|844.1|843.6|666
1611824540000|2021-01-28 09:02:20|844.4|843.7|844.3|843.8|844.4|843.8|844.3|843.7|0
1611824550000|2021-01-28 09:02:30|844.4|843.9|844.1|843.9|844.4|843.9|844.1|843.9|10
1611824560000|2021-01-28 09:02:40|844.3|843.8|844.3|843.8|844.4|844.1|844.3|843.8|41
1611824570000|2021-01-28 09:02:50|844.4|843.9|844.9|844.3|844.9|844.4|844.4|843.9|0
1611824580000|2021-01-28 09:03:00|844.8|844.2|843.9|843.4|844.8|844.2|843.8|843.4|13523
1611824590000|2021-01-28 09:03:10|843.8|843.3|843.5|843.1|843.8|843.3|843.3|842.8|591
1611824600000|2021-01-28 09:03:20|843.4|843.2|843.5|843.3|843.5|843.4|843.4|843.1|2311
1611824610000|2021-01-28 09:03:30|843.7|843.4|843.6|843.4|843.9|843.5|843.6|843.1|7490
1611824620000|2021-01-28 09:03:40|843.7|843.5|843.7|843.5|843.7|843.5|843.7|843.5|304
1611824630000|2021-01-28 09:03:50|843.8|843.6|844.5|844|844.9|844.3|843.7|843.5|8966
1611824640000|2021-01-28 09:04:00|844.4|844.1|844.1|843.7|844.4|844.1|843.9|843.5|21
1611824650000|2021-01-28 09:04:10|844.2|843.6|844.7|844.1|844.9|844.3|844.2|843.5|3578
1611824660000|2021-01-28 09:04:20|844.8|844.2|844.7|844.1|844.9|844.3|844.2|844|5195
1611824670000|2021-01-28 09:04:30|844.6|844|844.3|844.1|844.6|844.1|844.3|844|0
1611824680000|2021-01-28 09:04:40|844.5|844|845.4|844.9|845.5|844.9|844.5|844|2774
1611824690000|2021-01-28 09:04:50|845.5|845|845.7|845.1|845.8|845.1|845.5|844.9|200
1611824700000|2021-01-28 09:05:00|845.6|845.2|845.5|844.9|845.6|845.3|845.5|844.9|0
1611824710000|2021-01-28 09:05:10|845.6|845.2|845.1|844.5|845.6|845.2|845|844.5|59
1611824720000|2021-01-28 09:05:20|845.2|844.6|845.5|844.7|845.9|845.5|844.9|844.5|18510
1611824730000|2021-01-28 09:05:30|845.4|844.5|844.9|844.3|845.4|844.5|844.9|844.3|0
1611824740000|2021-01-28 09:05:40|845|844.4|845|844.6|845.3|844.7|844.8|844.3|7416
1611824750000|2021-01-28 09:05:50|845.1|844.7|845.1|844.7|845.2|844.7|844.9|844.5|1306
1611824760000|2021-01-28 09:06:00|845|844.6|844.5|844|845|844.7|844.5|843.8|3882
1611824770000|2021-01-28 09:06:10|844.4|843.8|843.8|843.3|844.4|843.8|843.8|843.2|3806
1611824780000|2021-01-28 09:06:20|844|843.4|843.9|843.4|844.2|843.5|843.9|843.3|3281
1611824790000|2021-01-28 09:06:30||843.5||843.5||843.5||843.5|0
1611824800000|2021-01-28 09:06:40|843.8|843.4|843.9|843.4|843.9|843.5|843.4|843.3|5510
1611824810000|2021-01-28 09:06:50|844.1|843.5|844.5|844.2|844.9|844.5|844.1|843.5|3224
1611824820000|2021-01-28 09:07:00|844.4|844.1|844.6|844.1|844.6|844.4|844.3|844|5193
1611824830000|2021-01-28 09:07:10|844.8|844.2|844.4|844|845.1|844.5|844.2|844|2339
1611824840000|2021-01-28 09:07:20|844.6|844.1|844.6|844.1|844.6|844.1|844.6|844|20
1611824850000|2021-01-28 09:07:30|844.8|844.2|844.8|844.2|844.9|844.2|844.8|844.2|0
1611824860000|2021-01-28 09:07:40|844.9||844.8||844.9||844.8||0
1611824870000|2021-01-28 09:07:50|844.6|843.8|844.3|843.9|844.6|844|844|843.7|26776
1611824880000|2021-01-28 09:08:00|844.4|843.8|845.6|845.2|845.7|845.3|844.4|843.6|12046
1611824890000|2021-01-28 09:08:10|845.7|845.3|845.5|845.1|845.7|845.3|845.4|845.1|1552
1611824900000|2021-01-28 09:08:20|845.4|845|845.2|844.7|845.4|845|845.1|844.7|2433
1611824910000|2021-01-28 09:08:30|845.1|844.6|844.2|843.6|845.1|844.6|844|843.6|6714
1611824920000|2021-01-28 09:08:40|844.1|843.7|844.4|844|844.5|844.3|843.8|843.4|23766
1611824930000|2021-01-28 09:08:50|844.3|843.9|843.9|843.3|844.7|844.5|843.5|843.2|18830
1611824940000|2021-01-28 09:09:00|844|843.4|844|843.5|844.1|843.8|844|843.4|6137
1611824950000|2021-01-28 09:09:10|843.9|843.4|843.2|842.9|843.9|843.4|843.1|842.7|809
1611824960000|2021-01-28 09:09:20|843.3|843.2|843.2|842.8|843.5|843.2|843.2|842.7|2581
1611824970000|2021-01-28 09:09:30|843.3|842.7|843|842.6|843.4|843|842.9|842.5|1000
1611824980000|2021-01-28 09:09:40|842.9|842.5|842.3|841.7|842.9|842.5|842.1|841.6|20614
1611824990000|2021-01-28 09:09:50|842.2|842|842.2|841.9|842.7|842.4|842|841.7|15611
1611825000000|2021-01-28 09:10:00|842.3|842|842|841.7|842.4|842|842|841.7|4500
1611825010000|2021-01-28 09:10:10||841.5||841.6||841.6||841.5|0
1611825020000|2021-01-28 09:10:20|842.2|841.7|841.9|841.5|842.4|842.1|841.9|841.4|951
1611825030000|2021-01-28 09:10:30|842|841.4|841.4|841|842|841.4|841.4|841|36
1611825040000|2021-01-28 09:10:40|841.5|841.1|841.5|841.3|841.5|841.4|841.1|840.8|20611
1611825050000|2021-01-28 09:10:50|841.3|841.1|841.2|841|841.5|841.3|840.9|840.6|16964
1611825060000|2021-01-28 09:11:00|841.1|840.7|841.2|840.8|841.2|841|840.6|840.5|4057
1611825070000|2021-01-28 09:11:10|841.1|840.9|840.7|840.3|841.2|840.9|840.6|840.3|38060
1611825080000|2021-01-28 09:11:20|840.9|840.4|840.9|840.4|841|840.4|840.9|840.4|0
1611825090000|2021-01-28 09:11:30|840.8|840.3|840.7|840.3|840.8|840.3|840.7|840.2|111
1611825100000|2021-01-28 09:11:40|840.4|840.2|840.7|840.3|840.7|840.5|840.3|840|31670
1611825110000|2021-01-28 09:11:50|840.8|840.4|840.4|840.1|840.8|840.4|840.2|840|1000
1611825120000|2021-01-28 09:12:00|840.6|840.2|840.7|840.4|840.7|840.4|840.6|840.1|2000
1611825130000|2021-01-28 09:12:10|840.6|840.3|840.6|840.4|840.6|840.4|840.5|840.2|1428
1611825140000|2021-01-28 09:12:20|840.8|840.6|840.9|840.6|841|840.8|840.7|840.4|2230
1611825150000|2021-01-28 09:12:30|840.8|840.5|839.9|839.5|840.8|840.5|839.9|839.4|8852
1611825160000|2021-01-28 09:12:40|840|839.6|840.3|839.9|840.4|840.1|840|839.6|1374
1611825170000|2021-01-28 09:12:50|840|840|840.2|839.7|840.3|840|840|839.7|500
1611825180000|2021-01-28 09:13:00|840.1|839.6|839.8|839.4|840.1|839.7|839.8|839.3|0
1611825190000|2021-01-28 09:13:10|839.7|839.3|839.5|839.3|840|839.6|839.4|839.3|10775
1611825200000|2021-01-28 09:13:20|839.4|839.1|839|838.8|839.7|839.4|838.8|838.4|7663
1611825210000|2021-01-28 09:13:30|838.9|838.7|839|838.5|839.1|838.7|838.9|838.5|394
1611825220000|2021-01-28 09:13:40|839.1|838.6|839.2|838.7|839.4|839.1|839.1|838.6|500
1611825230000|2021-01-28 09:13:50|839.1||839.1||839.1||839.1||0
1611825240000|2021-01-28 09:14:00|839.2|838.8|839.5|839.2|839.7|839.4|839.2|838.8|4780
1611825250000|2021-01-28 09:14:10|839.6|839.3|839.6|839.3|840|839.6|839.5|839.2|11858
1611825260000|2021-01-28 09:14:20|839.5|839.2|839.6|839.1|839.6|839.2|839.1|839|2839
1611825270000|2021-01-28 09:14:30|839.5|839|839.6|839.1|839.6|839.1|839.4|839|8
1611825280000|2021-01-28 09:14:40|839.8|839.6|839.8|839.3|840|839.7|839.4|839.1|9820
1611825290000|2021-01-28 09:14:50|839.9|839.2|839.6|839.3|839.9|839.3|839.6|839.2|0
1611825300000|2021-01-28 09:15:00|839.5|839.2|840.3|840|840.4|840|839.5|839.1|25229
1611825310000|2021-01-28 09:15:10|840.2|839.9|841|840.6|841.1|840.6|840|839.7|10455
1611825320000|2021-01-28 09:15:20|841.1|840.7|841.4|841.1|841.6|841.1|840.8|840.5|7548
1611825330000|2021-01-28 09:15:30|841.3|841|841.2|840.7|841.4|841.1|841|840.6|10000
1611825340000|2021-01-28 09:15:40|841.1|840.6|841.2|840.8|841.3|841.1|841|840.4|1819
1611825350000|2021-01-28 09:15:50|841.3||841.2||841.3||841.2||0
1611825360000|2021-01-28 09:16:00|841.3|840.7|841|840.6|841.3|840.8|840.8|840.5|1354
1611825370000|2021-01-28 09:16:10|841.2|840.7|841.2|840.9|841.2|841|841|840.6|1757
1611825380000|2021-01-28 09:16:20|841.1|840.8|841.3|840.9|841.3|840.9|841.1|840.8|0
1611825390000|2021-01-28 09:16:30|841.2|840.8|841.2|840.8|841.3|841.1|841.2|840.8|0
1611825400000|2021-01-28 09:16:40|841.1|840.9|841.2|840.9|841.2|841|841|840.8|124
1611825410000|2021-01-28 09:16:50|841.1|840.8|841.3|840.9|841.6|841.4|841|840.8|4933
1611825420000|2021-01-28 09:17:00|841.2|840.8|841.1|840.8|841.2|841|841|840.6|7197
1611825430000|2021-01-28 09:17:10|841|840.7|841|840.7|841|840.8|840.7|840.2|4124
1611825440000|2021-01-28 09:17:20|840.9|840.6|840.3|840|841.1|840.6|840.3|840|4651
1611825450000|2021-01-28 09:17:30|840.2|839.9|840.9|840.5|840.9|840.5|840.1|839.8|5000
1611825460000|2021-01-28 09:17:40|841|840.6|841.5|841.1|841.5|841.1|840.9|840.5|1124
1611825470000|2021-01-28 09:17:50|841.4|841|841.4|841.1|841.4|841.1|841.3|841|0
1611825480000|2021-01-28 09:18:00|841.3|841|841.2|840.9|841.3|841|841|840.9|762
1611825490000|2021-01-28 09:18:10|841.1|841|841.7|841.5|841.9|841.6|840.8|840.6|26414
1611825500000|2021-01-28 09:18:20|841.5|840.9|841.6|841.2|841.7|841.4|840.9|840.8|27000
1611825510000|2021-01-28 09:18:30|841.7||841.7||841.7||841.7||0
1611825520000|2021-01-28 09:18:40|841.6|841.3|841|840.5|841.6|841.4|840.8|840.4|2004
1611825530000|2021-01-28 09:18:50|841.1|840.6|841|840.7|841.1|840.8|840.8|840.6|607
1611825540000|2021-01-28 09:19:00|841.2|840.8|841.2|840.7|841.4|840.9|841|840.7|1406
1611825550000|2021-01-28 09:19:10|841.1|840.8|840.7|840.6|841.2|841|840.6|840.5|7422
1611825560000|2021-01-28 09:19:20|840.6|840.5|840.9|840.6|841|840.6|840.4|840|1031
1611825570000|2021-01-28 09:19:30|841|840.7|840.9|840.5|841|840.7|840.9|840.5|0
1611825580000|2021-01-28 09:19:40|840.8|840.3|840.3|839.9|840.8|840.3|840.1|839.6|0
1611825590000|2021-01-28 09:19:50|840.2|839.8|840|839.7|840.2|839.8|840|839.7|0
1611825600000|2021-01-28 09:20:00|839.9|839.5|839.9|839.4|839.9|839.6|839.5|839|3862
1611825610000|2021-01-28 09:20:10|839.4|839.3|839.7|839.3|839.8|839.5|839.4|839.1|3797
1611825620000|2021-01-28 09:20:20|839.6|839.2|839.7|839.5|839.7|839.5|839.3|839.1|1101
1611825630000|2021-01-28 09:20:30|839.8|839.7|840.3|839.9|840.3|839.9|839.8|839.5|869
1611825640000|2021-01-28 09:20:40|840.4|840|840.5|840|840.5|840.1|840.4|840|0
1611825650000|2021-01-28 09:20:50|840.4|839.9|840.1|839.7|840.4|839.9|840.1|839.7|1224
1611825660000|2021-01-28 09:21:00|840|839.8|839.8|839.4|840.1|839.8|839.8|839.4|1569
1611825670000|2021-01-28 09:21:10|839.9|839.5|840.3|839.8|840.4|840.2|839.9|839.5|4591
1611825680000|2021-01-28 09:21:20|840.4|839.9|840.4|840|840.6|840.3|840.3|839.9|0
1611825690000|2021-01-28 09:21:30|840.5|840.1|840.9|840.5|840.9|840.5|840.5|840|0
1611825700000|2021-01-28 09:21:40||840.6||840.5||840.6||840.4|300
1611825710000|2021-01-28 09:21:50|840.8|840.4|840.5|840|840.8|840.5|840.3|840|5565
1611825720000|2021-01-28 09:22:00|840.4|839.8|839.4|839.1|840.4|839.8|839.4|839|6164
1611825730000|2021-01-28 09:22:10|839.5|839.2|839.2|838.8|839.6|839.4|838.5|838.3|7114
1611825740000|2021-01-28 09:22:20|839.1|838.6|839.1|838.8|839.2|838.8|838.8|838.4|3079
1611825750000|2021-01-28 09:22:30|839|838.7|838.6|838.1|839|838.7|838.6|838|650
1611825760000|2021-01-28 09:22:40|838.7|838.2|838.4|838.1|838.7|838.2|838.4|838.1|600
1611825770000|2021-01-28 09:22:50|838.3|838|838.3|837.9|838.4|838.1|838.1|837.8|16673
1611825780000|2021-01-28 09:23:00|838.2|837.8|837.1|836.7|838.2|837.8|837|836.6|5191
1611825790000|2021-01-28 09:23:10|837.2|836.8|837.7|837.3|838|837.7|837.2|836.8|31844
1611825800000|2021-01-28 09:23:20|837.6|837.2|837.4|837.1|837.6|837.2|837|836.7|3487
1611825810000|2021-01-28 09:23:30|837.5|837.2|837.4|837.1|837.7|837.4|837.3|837|3580
1611825820000|2021-01-28 09:23:40|837.5|837.2|837.3|836.9|837.8|837.3|836.9|836.5|38276
1611825830000|2021-01-28 09:23:50|837.2|837|837.2|837|837.5|837.2|837.1|836.9|8709
1611825840000|2021-01-28 09:24:00|837.4|837.1|837.7|837.4|837.9|837.7|836.8|836.5|10654
1611825850000|2021-01-28 09:24:10|837.8|837.2|837.8|837.5|837.8|837.6|837.7|837.2|0
1611825860000|2021-01-28 09:24:20|837.7|837.4|838.3|837.7|838.3|837.9|837.7|837.4|800
1611825870000|2021-01-28 09:24:30|838.2|837.6|838.2|837.6|838.2|837.6|837.9|837.5|0
1611825880000|2021-01-28 09:24:40|838.3|837.5|837.8|837.5|838.3|837.5|837.8|837.5|0
1611825890000|2021-01-28 09:24:50|837.9|837.6|838|837.6|838.1|837.6|837.9|837.6|0
1611825900000|2021-01-28 09:25:00|838.1|837.7|837.9|837.5|838.2|837.7|837.6|837.2|885
1611825910000|2021-01-28 09:25:10|838|837.6|838.3|837.9|838.3|837.9|837.9|837.6|84
1611825920000|2021-01-28 09:25:20|838.4|838.3|838.4|837.9|838.4|838.3|838|837.7|4402
1611825930000|2021-01-28 09:25:30|838.6|838|838.7|838.3|838.8|838.5|838.1|838|17432
1611825940000|2021-01-28 09:25:40|838.6|838.2|838.9|838.6|839|838.6|838.5|838.1|822
1611825950000|2021-01-28 09:25:50|838.8|838.5|838.9|838.4|838.9|838.5|838.8|838.3|0
1611825960000|2021-01-28 09:26:00||838.5||838.5||838.5||838.5|0
1611825970000|2021-01-28 09:26:10|838.8|838.4|838.8|838.5|839|838.7|838.4|838.1|3190
1611825980000|2021-01-28 09:26:20|838.7|838.4|838.7|838.4|838.7|838.5|838.6|838.4|0
1611825990000|2021-01-28 09:26:30|838.6|838.5|838.3|837.9|838.8|838.6|838.2|837.8|6609
1611826000000|2021-01-28 09:26:40|838.2|837.7|837.8|837.5|838.2|837.7|837.4|837.1|3047
1611826010000|2021-01-28 09:26:50|837.9|837.1|837.6|837.3|838.1|837.8|837.2|837|24422
1611826020000|2021-01-28 09:27:00|837.8|837.2|837.9|837.6|838|837.7|837.8|837.2|25
1611826030000|2021-01-28 09:27:10|837.8|837.4|837.3|837.1|837.8|837.6|837.3|836.9|1298
1611826040000|2021-01-28 09:27:20|837.4|837.2|837.7|837.2|837.7|837.2|837.4|837.1|1
1611826050000|2021-01-28 09:27:30|837.8|837.3|838.9|838.6|839|838.6|837.6|837.2|22596
1611826060000|2021-01-28 09:27:40|839|838.7|838.8|838.4|839.5|839.2|838.7|838.3|5156
1611826070000|2021-01-28 09:27:50|838.9|838.5|839|838.4|839|838.6|838.8|838.4|250
1611826080000|2021-01-28 09:28:00|839.1|838.5|838.5|838|839.1|838.6|838.4|838|8271
1611826090000|2021-01-28 09:28:10|838.4|838.1|838.4|838|838.4|838.2|838.3|838|156
1611826100000|2021-01-28 09:28:20|838.3|838.1|839.2|838.9|839.3|839.1|838.3|838.1|14738
1611826110000|2021-01-28 09:28:30|839.1|839|839.3|838.9|839.4|839.2|838.9|838.6|4115
1611826120000|2021-01-28 09:28:40|839.2|839|839.1|838.6|839.2|839|838.9|838.6|0
1611826130000|2021-01-28 09:28:50||838.5||838.6||838.6||838.4|0
1611826140000|2021-01-28 09:29:00|839|838.5|838.9|838.4|839|838.5|838.9|838.4|0
1611826150000|2021-01-28 09:29:10|838.8|838.3|838.7|838.2|838.8|838.4|838.7|838.2|0
1611826160000|2021-01-28 09:29:20|838.6|838.3|839.3|838.9|839.3|839|838.5|838.3|2518
1611826170000|2021-01-28 09:29:30|839.4|839|839.1|838.7|839.4|839.1|838.8|838.6|2792
1611826180000|2021-01-28 09:29:40|839.2|838.8|839.1|838.7|839.3|838.9|839|838.6|6814
1611826190000|2021-01-28 09:29:50|839|839.1|838.7|838.4|839.3|839.1|838.7|838.4|5410
1611826200000|2021-01-28 09:30:00|838.6|838.3|838.5|838.3|838.7|838.5|838.5|838|1200
1611826210000|2021-01-28 09:30:10|838.6|838.4|839.3|838.9|839.4|838.9|838.6|838.4|1872
1611826220000|2021-01-28 09:30:20|839.1|838.8|839.1|838.8|839.1|838.9|838.9|838.8|0
1611826230000|2021-01-28 09:30:30|839|838.9|838.9|838.5|839.3|839|838.8|838.3|15427
1611826240000|2021-01-28 09:30:40|839|838.6|840.1|839.7|840.2|839.7|839|838.6|16105
1611826250000|2021-01-28 09:30:50|840.2|839.8|841.1|840.5|841.2|840.5|840.1|839.8|667
1611826260000|2021-01-28 09:31:00|841.2|840.6|840.9|840.5|841.2|840.7|840.5|840.3|675
1611826270000|2021-01-28 09:31:10|840.8|840.4|841.3|840.9|841.5|841.3|840.7|840.4|4299
1611826280000|2021-01-28 09:31:20|841.2|841|841.1|840.8|841.2|841|840.9|840.5|16340
1611826290000|2021-01-28 09:31:30|841.2|840.9|841.1|840.5|841.3|840.9|840.9|840.5|2043
1611826300000|2021-01-28 09:31:40|841|840.2|840.9|840.5|841|840.7|840.4|840.1|9424
1611826310000|2021-01-28 09:31:50|841|840.6|841.1|840.7|841.3|840.9|840.9|840.6|306
1611826320000|2021-01-28 09:32:00|841|840.6|841.5|841.2|841.5|841.3|840.9|840.5|6814
1611826330000|2021-01-28 09:32:10|841.6|841.1|842.1|841.5|842.5|841.9|841.6|841.1|20800
1611826340000|2021-01-28 09:32:20|842|841.4|841.7|841.1|842|841.4|841.4|841.1|2024
1611826350000|2021-01-28 09:32:30|841.8|841.3|842|841.8|842|841.8|841.8|841.2|4677
1611826360000|2021-01-28 09:32:40|841.9|841.7|841.8|841.5|841.9|841.8|841.7|841.3|2160
1611826370000|2021-01-28 09:32:50|841.9||842.1||842.1||841.9||1170
1611826380000|2021-01-28 09:33:00|842.2|841.6|842.4|841.9|842.5|842.3|842.1|841.6|1419
1611826390000|2021-01-28 09:33:10|842.3|842|842.2|841.9|842.3|842|842.2|841.9|812
1611826400000|2021-01-28 09:33:20|842.1|841.8|841.8|841.5|842.1|841.8|841.8|841.5|1939
1611826410000|2021-01-28 09:33:30|841.7|841.3|841.2|840.7|841.8|841.3|841.1|840.7|0
1611826420000|2021-01-28 09:33:40|841.1|840.6|841|840.5|841.1|840.7|841|840.5|70
1611826430000|2021-01-28 09:33:50|840.9|840.3|840.8|840.4|841|840.4|840.8|840.3|0
1611826440000|2021-01-28 09:34:00|840.7|840.3|840.7|840.4|840.8|840.6|840.5|840.3|4992
1611826450000|2021-01-28 09:34:10|840.8|840.5|841|840.5|841.2|840.9|840.3|840.2|16431
1611826460000|2021-01-28 09:34:20|840.9|840.6|840.6|840.2|840.9|840.6|840.6|840.2|289
1611826470000|2021-01-28 09:34:30|840.7|840.3|841|840.6|841.2|840.7|840.4|840.3|14100
1611826480000|2021-01-28 09:34:40|841.1|840.5|840.4|839.9|841.1|840.6|840.4|839.8|5600
1611826490000|2021-01-28 09:34:50||839.8||839.9||839.9||839.8|0
1611826500000|2021-01-28 09:35:00|840.3|839.8|839.1|838.7|840.3|839.8|839.1|838.6|7218
1611826510000|2021-01-28 09:35:10|838.7|838.5|839.1|838.7|839.2|838.7|838.7|838.2|4550
1611826520000|2021-01-28 09:35:20|839|838.6|838.9|838.3|839|838.7|838.9|838.3|7100
1611826530000|2021-01-28 09:35:30|838.8|838.4|838.7|838.3|838.8|838.5|838.7|838.2|0
1611826540000|2021-01-28 09:35:40|838.6|838.5|838.5|838.3|838.6|838.5|838.5|838.3|200
1611826550000|2021-01-28 09:35:50|838.6|838.2|838.8|838.6|838.9|838.6|838.5|838.2|145
1611826560000|2021-01-28 09:36:00|838.7|838.5|838.5|838|838.7|838.5|838.4|838|1589
1611826570000|2021-01-28 09:36:10||838.1||838.1||838.1||838.1|0
1611826580000|2021-01-28 09:36:20|838.6|838.2|838.7|838.4|839.1|838.8|838.5|838.1|7930
1611826590000|2021-01-28 09:36:30|838.6|838.3|839.1|838.5|839.4|839.1|838.6|838.2|3267
1611826600000|2021-01-28 09:36:40|839|838.4|838.9|838.3|839|838.4|838.9|838.3|0
1611826610000|2021-01-28 09:36:50|838.8|838.2|838.6|838.1|838.8|838.3|838.4|838.1|150
1611826620000|2021-01-28 09:37:00|838.7|838.2|838.9|838.5|839|838.5|838.7|838.2|675
1611826630000|2021-01-28 09:37:10|839|838.6|839.1|838.5|839.3|838.7|839|838.4|3395
1611826640000|2021-01-28 09:37:20|839.2|838.6|839.3|838.8|839.3|838.8|839.2|838.6|0
1611826650000|2021-01-28 09:37:30|839.2|838.9|838.6|838.2|839.2|838.9|838.5|838.2|120
1611826660000|2021-01-28 09:37:40|838.5|838.3|838.6|838.1|838.6|838.4|838.5|838.1|0
1611826670000|2021-01-28 09:37:50|838.5|838|838.5|838|838.6|838.1|838.5|838|0
1611826680000|2021-01-28 09:38:00|838.4|838.1|838.9|838.6|838.9|838.6|838.3|838.1|11841
1611826690000|2021-01-28 09:38:10|838.8|838.5|839.3|838.8|839.4|838.8|838.8|838.5|0
1611826700000|2021-01-28 09:38:20|839.2|838.9|839.5|839|839.5|839|839.2|838.9|608
1611826710000|2021-01-28 09:38:30|839.6|839.1|839.8|839.4|839.8|839.5|839.6|839.1|2297
1611826720000|2021-01-28 09:38:40|839.9|839.5|839.6|839.1|840|839.8|839.6|839.1|1100
1611826730000|2021-01-28 09:38:50|839.5|839|839|838.5|839.5|839|839|838.5|0
1611826740000|2021-01-28 09:39:00|838.9|838.6|839|838.6|839|838.6|838.6|838.1|2300
1611826750000|2021-01-28 09:39:10|838.9|838.5|838.9|838.5|839|838.6|838.9|838.4|0
1611826760000|2021-01-28 09:39:20|839|838.6|839.2|838.7|839.2|838.8|839|838.6|26
1611826770000|2021-01-28 09:39:30|839.1|838.8|839|838.6|839.1|838.8|839|838.6|608
1611826780000|2021-01-28 09:39:40|838.9|838.5|838.8|838.5|838.9|838.6|838.8|838.4|57
1611826790000|2021-01-28 09:39:50|838.7|838.6|838.6|838.3|838.7|838.6|838.6|838.3|2004
1611826800000|2021-01-28 09:40:00|838.5|838.2|838.6|838.1|838.6|838.3|838.1|838|9167
1611826810000|2021-01-28 09:40:10|838.5|838|838.1|837.9|838.5|838.2|838|837.4|20536
1611826820000|2021-01-28 09:40:20|838.2|838|838.4|838.1|838.4|838.1|838|837.8|132
1611826830000|2021-01-28 09:40:30|838.3|837.9|838.1|837.6|838.4|837.9|838|837.6|2749
1611826840000|2021-01-28 09:40:40|838|837.7|838.2|837.9|838.4|838|837.9|837.6|2420
1611826850000|2021-01-28 09:40:50|838.4|837.8|839|838.5|839|838.5|838.4|837.8|1091
1611826860000|2021-01-28 09:41:00|838.9|838.4|838.6|838.3|838.9|838.5|838.6|838.2|869
1611826870000|2021-01-28 09:41:10|838.7|838.4|838.7|838.4|838.7|838.4|838.6|838.3|0
1611826880000|2021-01-28 09:41:20|838.6|838.3|839|838.6|839.2|839|838.6|838.3|9420
1611826890000|2021-01-28 09:41:30|838.9|838.7|839.7|839.2|839.8|839.5|838.9|838.7|9509
1611826900000|2021-01-28 09:41:40|839.6|839.3|839.7|839.3|839.7|839.4|839.6|839.2|0
1611826910000|2021-01-28 09:41:50|839.6|839.2|840.1|839.8|840.2|839.8|839.4|839.1|2846
1611826920000|2021-01-28 09:42:00|840.3|839.9|840.3|839.9|841|840.6|840.2|839.9|6713
1611826930000|2021-01-28 09:42:10|840.4|840|840|839.6|840.5|840.1|840|839.6|2500
1611826940000|2021-01-28 09:42:20|839.9|839.5|839.8|839.4|839.9|839.6|839.8|839.3|0
1611826950000|2021-01-28 09:42:30|839.9|839.5|840.1|839.6|840.5|840.1|839.9|839.5|1816
1611826960000|2021-01-28 09:42:40|840|839.5|840.3|839.8|840.4|839.8|840|839.5|0
1611826970000|2021-01-28 09:42:50|840.2|839.7|840.1|839.6|840.2|839.8|840.1|839.5|618
1611826980000|2021-01-28 09:43:00|840|839.5|839.9|839.5|840|839.7|839.9|839.5|0
1611826990000|2021-01-28 09:43:10|840|839.6|839.5|839|840.1|839.7|839.4|839|21203
1611827000000|2021-01-28 09:43:20|839.4|838.9|839.1|838.8|839.5|839|839|838.7|0
1611827010000|2021-01-28 09:43:30|839.3|838.9|839.7|839.1|839.7|839.1|839.3|838.9|1426
1611827020000|2021-01-28 09:43:40|839.6|839.2|839.7|839.2|839.7|839.2|839.6|839.2|0
1611827030000|2021-01-28 09:43:50|839.6|839.3|840.1|839.6|840.1|839.6|839.6|839.3|1351
1611827040000|2021-01-28 09:44:00|840|839.4|840.1|839.5|840.1|839.6|839.9|839.4|0
1611827050000|2021-01-28 09:44:10|840|839.6|839.9|839.5|840|839.6|839.7|839.5|0
1611827060000|2021-01-28 09:44:20|839.8|839.4|839.8|839.4|839.9|839.5|839.8|839.4|0
1611827070000|2021-01-28 09:44:30|839.7|839.5|839.7|839.4|839.7|839.5|839.7|839.4|0
1611827080000|2021-01-28 09:44:40|839.6|839.5|839.2|838.8|839.6|839.5|839.1|838.7|23700
1611827090000|2021-01-28 09:44:50|839.3|838.9|839.6|839|839.6|839.3|839.3|838.9|274
1611827100000|2021-01-28 09:45:00|839.5|838.9|839.3|838.8|839.5|838.9|839.3|838.8|0
1611827110000|2021-01-28 09:45:10|839.4|838.9|839.7|839.2|839.7|839.2|839.4|838.9|506
1611827120000|2021-01-28 09:45:20|839.6|839.1|839.2|838.8|839.7|839.2|839.1|838.6|298
1611827130000|2021-01-28 09:45:30|839.3||839.3||839.3||839.3||0
1611827140000|2021-01-28 09:45:40|839.4|838.9|839.5|839.1|839.6|839.2|839.4|838.9|0
1611827150000|2021-01-28 09:45:50|839.6|839.2|839.5|839|839.7|839.4|839.2|838.8|1771
1611827160000|2021-01-28 09:46:00|839.4|838.9|839.3|839|839.4|839|839.2|838.9|0
1611827170000|2021-01-28 09:46:10|839.2|838.9|839.1|838.9|839.2|839|839|838.9|1100
1611827180000|2021-01-28 09:46:20|839|838.8|838.9|838.6|839.1|838.8|838.8|838.4|1591
1611827190000|2021-01-28 09:46:30|839|838.7|839.3|838.8|839.3|838.9|838.9|838.7|488
1611827200000|2021-01-28 09:46:40|839.4|838.9|839.5|839.2|839.5|839.2|839.3|838.9|0
1611827210000|2021-01-28 09:46:50|839.6|839.3|839.9|839.4|840|839.4|839.6|839.3|0
1611827220000|2021-01-28 09:47:00|840|839.5|840|839.6|840.3|840|839.9|839.5|507
1611827230000|2021-01-28 09:47:10|840.1|839.7|840.1|839.7|840.1|839.7|840|839.6|800
1611827240000|2021-01-28 09:47:20|840|839.8|839.9|839.4|840.1|839.9|839.8|839.4|11
1611827250000|2021-01-28 09:47:30|840|839.5|840.1|839.6|840.2|839.7|840|839.5|6000
1611827260000|2021-01-28 09:47:40|840.2||840||840.3||840||0
1611827270000|2021-01-28 09:47:50|840.1||840.2||840.2||840.1||0
1611827280000|2021-01-28 09:48:00|840.3|839.7|840.3|839.8|840.6|840.2|840.3|839.7|2204
1611827290000|2021-01-28 09:48:10|840.5|839.9|840.5|840|840.6|840|840.5|839.9|1
1611827300000|2021-01-28 09:48:20|840.6|840.5|840.7|840.2|840.9|840.6|840.6|840.2|1924
1611827320000|2021-01-28 09:48:40|840.8||840.7||840.9||840.7||0
1611827330000|2021-01-28 09:48:50|840.8|840.3|840.9|840.4|841|840.4|840.8|840.3|0
1611827340000|2021-01-28 09:49:00|841|840.5|841|840.6|841|840.7|841|840.5|0
1611827350000|2021-01-28 09:49:10|841.2|840.7|841.4|841.1|841.4|841.1|841.2|840.7|7340
1611827360000|2021-01-28 09:49:20|841.5|841.2|841.7|841.6|841.7|841.6|841.5|841.1|1107
1611827370000|2021-01-28 09:49:30|841.9|841.7|841.9|841.5|842.1|841.8|841.7|841.4|6691
1611827380000|2021-01-28 09:49:40|842|841.6|842|841.8|842.1|842|842|841.6|4318
1611827390000|2021-01-28 09:49:50|842.1|841.9|842.3|841.9|842.3|842.1|842|841.8|1814
1611827400000|2021-01-28 09:50:00|842.2|842|842.4|842.1|842.4|842.2|842.2|841.9|4264
1611827410000|2021-01-28 09:50:10|842.5|842.2|843.1|842.6|843.2|842.7|842.5|842.2|1810
1611827420000|2021-01-28 09:50:20|843.2||843.1||843.4||843.1||2000
1611827430000|2021-01-28 09:50:30|843.2|842.5|843.2|842.8|843.2|842.9|842.7|842.4|6887
1611827440000|2021-01-28 09:50:40|843.3|842.9|843.7|843.4|843.8|843.5|843.3|842.9|6275
1611827450000|2021-01-28 09:50:50|843.6|843.2|843.3|842.8|843.6|843.2|843.2|842.8|0
1611827460000|2021-01-28 09:51:00|843.4|843.2|843.8|843.4|843.8|843.4|843.4|843|3700
1611827470000|2021-01-28 09:51:10|843.7|843.5|844.2|843.8|844.2|844|843.6|843.4|27546
1611827480000|2021-01-28 09:51:20|844.1|843.9|844.6|844.4|844.8|844.5|844.1|843.8|1250
1611827490000|2021-01-28 09:51:30|844.7|844.5|844.9|844.5|845.1|844.7|844.7|844.4|5205
1611827500000|2021-01-28 09:51:40|845|844.7|844.8|844.5|845.1|844.9|844.7|844.4|20118
1611827510000|2021-01-28 09:51:50|845|844.6|845.1|844.7|845.1|844.7|845|844.6|1932
1611827520000|2021-01-28 09:52:00|845.5|844.8|845.3|844.9|845.5|845.4|845|844.7|22448
1611827530000|2021-01-28 09:52:10|845.4|845|846|845.5|846.1|845.6|845.3|845|3414
1611827540000|2021-01-28 09:52:20|845.9|845.6|845.7|845.3|846|845.7|845.4|845.2|728
1611827550000|2021-01-28 09:52:30|845.8|845.4|846.2|845.9|846.5|846.1|845.8|845.4|5020
1611827560000|2021-01-28 09:52:40|846.1|845.7|846.3|846|846.7|846.1|845.9|845.6|1860
1611827570000|2021-01-28 09:52:50|846.2|845.9|846.3|846|846.3|846|846.2|845.9|0
1611827580000|2021-01-28 09:53:00|846.2|846.1|846.2|845.9|846.8|846.2|846.1|845.9|6063
1611827590000|2021-01-28 09:53:10|846.3|846|846.2|845.9|846.4|846|846.1|845.8|591
1611827600000|2021-01-28 09:53:20|846.1|845.8|846.3|845.9|846.4|846.1|846|845.8|1671
1611827610000|2021-01-28 09:53:30|846.2|845.8|846.5|846.1|846.5|846.3|846.2|845.8|5759
1611827620000|2021-01-28 09:53:40|846.4|846.2|846.3|845.9|846.4|846.3|846.3|845.9|1539
1611827630000|2021-01-28 09:53:50|846.2|846.1|845.8|845.5|846.5|846.2|845.8|845.5|1283
1611827640000|2021-01-28 09:54:00|845.9|845.4|845.7|845.2|845.9|845.6|845.7|845.2|1050
1611827650000|2021-01-28 09:54:10||845.3||845.2||845.3||845.2|120
1611827660000|2021-01-28 09:54:20|845.6|845.3|845.1|844.6|845.6|845.3|845.1|844.6|1184
1611827670000|2021-01-28 09:54:30|844.7|844.7|845.1|844.7|845.1|844.7|844.7|844.5|604
1611827680000|2021-01-28 09:54:40|845.2|844.8|845.7|845.1|845.8|845.5|845.2|844.8|1526
1611827690000|2021-01-28 09:54:50||845||845.3||845.3||845|0
1611827700000|2021-01-28 09:55:00|845.8|845.4|845.9|845.5|846.2|846|845.7|845.4|24159
1611827710000|2021-01-28 09:55:10|845.8|845.4|845.2|844.7|845.8|845.4|844.8|844.5|19288
1611827720000|2021-01-28 09:55:20|845.1|844.6|845.2|844.7|845.3|845|844.9|844.6|4103
1611827730000|2021-01-28 09:55:30|845.1|844.6|844.8|844.5|845.1|844.6|844.7|844.4|8019
1611827740000|2021-01-28 09:55:40|844.9|844.6|845|844.7|845.2|844.8|844.8|844.6|2267
1611827750000|2021-01-28 09:55:50|844.9|844.6|845.8|845.5|845.9|845.6|844.7|844.5|6022
1611827760000|2021-01-28 09:56:00|845.7|845.4|845.1|844.8|845.8|845.7|845.1|844.8|15000
1611827770000|2021-01-28 09:56:10|845|844.6|844.9|844.5|845|844.6|844.9|844.5|592
1611827780000|2021-01-28 09:56:20|844.8|844.4|844.9|844.5|844.9|844.5|844.5|844.3|2737
1611827790000|2021-01-28 09:56:30|845|844.6|845|844.5|845.1|844.8|844.8|844.4|664
1611827800000|2021-01-28 09:56:40|844.9|844.4|845.1|844.9|845.2|844.9|844.8|844.4|231
1611827810000|2021-01-28 09:56:50|845|844.8|845.1|844.7|845.1|844.8|845|844.6|0
1611827820000|2021-01-28 09:57:00|845|844.8|845.3|845|845.4|845.2|845|844.8|2323
1611827830000|2021-01-28 09:57:10||845.1||845.1||845.1||845|0
1611827840000|2021-01-28 09:57:20|845.2|845|845|844.7|845.2|845|845|844.6|56
1611827850000|2021-01-28 09:57:30|845.1||845||845.1||845||0
1611827860000|2021-01-28 09:57:40|845.2||845.2||845.2||845.2||0
1611827870000|2021-01-28 09:57:50|845.1|844.8|845.1|844.9|845.1|844.9|845.1|844.8|0
1611827880000|2021-01-28 09:58:00|845|844.8|845|844.5|845|844.8|845|844.5|0
1611827890000|2021-01-28 09:58:10|844.9|844.6|845|844.7|845.1|844.7|844.8|844.5|1700
1611827900000|2021-01-28 09:58:20|844.9|844.5|844.4|844.1|844.9|844.5|844.2|843.9|4841
1611827910000|2021-01-28 09:58:30|844.3|844|844|843.6|844.3|844|844|843.5|145
1611827920000|2021-01-28 09:58:40|843.9|843.5|843.7|843.4|843.9|843.5|843.7|843.3|2154
1611827930000|2021-01-28 09:58:50|843.6|843.3|843.8|843.4|843.8|843.4|843.6|843.3|0
1611827940000|2021-01-28 09:59:00|843.7|843.5|844|843.6|844.1|843.8|843.7|843.5|237
1611827950000|2021-01-28 09:59:10|843.9|843.5|844|843.6|844|843.7|843.6|843.3|1865
1611827960000|2021-01-28 09:59:20|843.9||843.9||843.9||843.9||0
1611827970000|2021-01-28 09:59:30|844|843.5|843.9|843.5|844|843.6|843.9|843.5|0
1611827980000|2021-01-28 09:59:40|843.8|843.4|843.6|843.3|843.9|843.5|843.5|843.2|1877
1611827990000|2021-01-28 09:59:50|843.7|843.4|844.4|843.9|844.4|843.9|843.7|843.4|2014
1611828000000|2021-01-28 10:00:00|844.6|844|844|843.5|844.6|844.3|844|843.5|0
1611828010000|2021-01-28 10:00:10|844.1|843.6|844.2|843.7|844.2|843.9|844.1|843.6|1318
1611828020000|2021-01-28 10:00:20|844.3||844.1||844.3||844.1||0
1611828030000|2021-01-28 10:00:30|844.2|843.5|844.2|843.7|844.3|843.8|843.8|843.3|7111
1611828040000|2021-01-28 10:00:40|844.3||844.3||844.3||844.3||0
1611828050000|2021-01-28 10:00:50|844.4|843.8|843.9|843.5|844.4|843.9|843.9|843.4|10797
1611828060000|2021-01-28 10:01:00|844|843.6|844.4|843.9|844.4|844.1|844|843.6|1296
1611828070000|2021-01-28 10:01:10|844.5|844|844.2|843.8|844.8|844.5|844.2|843.8|2365
1611828080000|2021-01-28 10:01:20|844.1|843.7|844.2|843.7|844.3|843.9|844|843.6|0
1611828090000|2021-01-28 10:01:30|844.3||844.2||844.3||844.2||0
1611828100000|2021-01-28 10:01:40|844.3|843.8|844.2|843.7|844.4|843.9|844.2|843.7|0
1611828110000|2021-01-28 10:01:50|844.3|843.8|844.2|843.8|844.4|843.9|844.2|843.8|2505
1611828120000|2021-01-28 10:02:00|844.3|843.9|844.4|843.9|844.4|843.9|844|843.5|278
1611828130000|2021-01-28 10:02:10|844.5|844.1|844.5|844.1|844.7|844.4|844.2|843.8|1366
1611828140000|2021-01-28 10:02:20|844.4|844|843.9|843.5|844.5|844.1|843.8|843.4|964
1611828150000|2021-01-28 10:02:30|844|843.6|844.4|843.9|844.4|843.9|844|843.6|0
1611828160000|2021-01-28 10:02:40|844.5|844|844.7|844.3|844.8|844.3|844.5|844|0
1611828170000|2021-01-28 10:02:50|844.6|844.2|844.5|844.3|844.6|844.3|844|843.9|41598
1611828180000|2021-01-28 10:03:00|844.6|844.4|844.1|843.7|844.8|844.4|844.1|843.7|4767
1611828190000|2021-01-28 10:03:10|844|843.6|844.6|844.1|844.6|844.1|843.9|843.5|3005
1611828200000|2021-01-28 10:03:20|844.5|844|844.7|844.3|844.8|844.5|844.4|844|15500
1611828210000|2021-01-28 10:03:30|844.8|844.4|844.8|844.5|844.8|844.6|844.7|844.4|1152
1611828220000|2021-01-28 10:03:40|844.7|844.4|844.8|844.6|844.8|844.6|844.6|844.4|9455
1611828230000|2021-01-28 10:03:50|844.7|844.7|845.2|844.8|845.2|845|844.7|844.7|5973
1611828240000|2021-01-28 10:04:00|845.3|844.9|845.3|845.1|845.6|845.1|845.3|844.9|1000
1611828250000|2021-01-28 10:04:10|845.2|845.2|845.5|845.2|845.6|845.2|845.2|845.2|1703
1611828260000|2021-01-28 10:04:20|845.6|845.1|845.9|845.4|846|845.4|845.6|845.1|604
1611828270000|2021-01-28 10:04:30|845.8|845.3|845.5|845.2|845.8|845.3|845.5|845.1|0
1611828280000|2021-01-28 10:04:40|845.6|845.3|845.7|845.3|846|845.6|845.6|845.3|1700
1611828290000|2021-01-28 10:04:50|845.6|845.2|845.5|845.1|845.6|845.2|845.4|845.1|0
1611828300000|2021-01-28 10:05:00|845.6|845.2|845.7|845.3|845.7|845.4|845.5|845.1|0
1611828310000|2021-01-28 10:05:10|845.2|845.2|845.5|845.1|845.7|845.2|845.2|845.1|400
1611828320000|2021-01-28 10:05:20|845.1|845|845.7|845.2|845.7|845.2|845.1|844.9|871
1611828330000|2021-01-28 10:05:30|845.6|845.3|845.6|845.2|845.7|845.3|845.6|845.2|0
1611828340000|2021-01-28 10:05:40|845.7|845.3|845.4|845|845.9|845.6|845.1|844.9|10875
1611828350000|2021-01-28 10:05:50|845.5|844.8|845.4|845.1|845.6|845.2|844.9|844.8|10000
1611828360000|2021-01-28 10:06:00|845.5|845.2|845.5|845.1|845.8|845.3|845.5|845.1|1465
1611828370000|2021-01-28 10:06:10|845.4||845.4||845.4||845.3||0
1611828380000|2021-01-28 10:06:20|845.3|845.2|845.9|845.4|846.2|845.8|845.3|845.2|13369
1611828390000|2021-01-28 10:06:30|846|845.5|845.9|845.4|846|845.6|845.9|845.4|0
1611828400000|2021-01-28 10:06:40|845.8|845.2|845.3|844.9|845.8|845.2|845.3|844.9|2177
1611828410000|2021-01-28 10:06:50|845.2|844.8|845.2|844.7|845.3|845|845.1|844.7|9177
1611828420000|2021-01-28 10:07:00|845.1|844.6|845|844.6|845.1|844.7|845|844.6|0
1611828430000|2021-01-28 10:07:10|845.1|845|845.4|844.9|845.7|845.4|845.1|844.8|28100
1611828440000|2021-01-28 10:07:20|845.3|845|845.3|844.9|845.3|845|845.3|844.9|0
1611828450000|2021-01-28 10:07:30|845.4|845|845.8|845.5|846|845.6|845.4|845|19117
1611828460000|2021-01-28 10:07:40|846|845.6|846.1|845.8|846.3|846|845.8|845.6|3461
1611828470000|2021-01-28 10:07:50|846|845.7|846.1|845.8|846.2|845.8|845.9|845.7|160
1611828480000|2021-01-28 10:08:00|846.2|845.7|846|845.6|846.2|845.7|845.8|845.5|1783
1611828490000|2021-01-28 10:08:10|845.9|845.5|845.9|845.4|846|845.6|845.9|845.4|0
1611828500000|2021-01-28 10:08:20|845.8|845.5|846|845.5|846|845.5|845.8|845.5|0
1611828510000|2021-01-28 10:08:30|846.1|845.6|846.2|845.7|846.2|845.7|846.1|845.6|0
1611828520000|2021-01-28 10:08:40|846.1|845.8|846.3|846.1|846.3|846.1|846.1|845.8|0
1611828530000|2021-01-28 10:08:50|846.2|845.9|846.3|845.9|846.3|845.9|846.1|845.8|818
1611828540000|2021-01-28 10:09:00|846.5|846|846.6|846.3|846.7|846.3|846.5|846|325
1611828550000|2021-01-28 10:09:10|846.5|846.2|846.5|846.1|846.5|846.2|846.5|846.1|500
1611828560000|2021-01-28 10:09:20|846.6|846.2|847.4|847.2|847.4|847.2|846.6|846.2|4561
1611828570000|2021-01-28 10:09:30|847.5|847.1|847.1|846.7|847.8|847.4|846.7|846.6|14518
1611828580000|2021-01-28 10:09:40|847.2|846.8|846.8|846.6|847.2|846.8|846.8|846.6|1549
1611828590000|2021-01-28 10:09:50|846.7|846.5|846.7|846.5|846.7|846.5|846.5|846.2|9516
1611828600000|2021-01-28 10:10:00|846.8|846.6|847.2|846.8|847.3|847|846.8|846.6|9502
1611828610000|2021-01-28 10:10:10|847.1|846.9|847.3|846.9|847.4|847|847.1|846.9|1203
1611828620000|2021-01-28 10:10:20|847.2|846.8|846.9|846.7|847.2|846.8|846.9|846.7|1182
1611828630000|2021-01-28 10:10:30|847|846.8|847.1|846.9|847.1|846.9|846.9|846.8|0
1611828640000|2021-01-28 10:10:40|847.2|847|847.2|846.9|847.4|847.1|847.2|846.8|6582
1611828650000|2021-01-28 10:10:50|847.3|847|847.2|846.9|847.3|847|847.2|846.9|1000
1611828660000|2021-01-28 10:11:00|847.3|847|847.2|847.1|847.7|847.4|847.2|847|1064
1611828670000|2021-01-28 10:11:10|847.1|846.9|847.2|846.8|847.2|846.9|847|846.7|1016
1611828690000|2021-01-28 10:11:30|847.1|846.7|847.1|846.8|847.2|846.9|847.1|846.7|0
1611828700000|2021-01-28 10:11:40|847|846.7|847.1|846.8|847.1|846.8|847|846.7|0
1611828710000|2021-01-28 10:11:50|847.2|846.9|847.2|846.9|847.4|847.1|847.2|846.9|317
1611828720000|2021-01-28 10:12:00|847.3|847|847.9|847.5|848|847.7|847.3|846.9|834
1611828730000|2021-01-28 10:12:10|847.8|847.4|848.1|847.8|848.4|848|847.6|847.4|14796
1611828740000|2021-01-28 10:12:20|848.2|847.9|848.3|847.9|848.3|847.9|848|847.7|2484
1611828750000|2021-01-28 10:12:30|848.4|848|848.4|848.1|848.8|848.3|848.3|848|1228
1611828760000|2021-01-28 10:12:40|848.3|848|848.6|848.3|848.6|848.3|848.3|848|2015
1611828770000|2021-01-28 10:12:50|848.7|848.4|848.6|848.3|849.1|848.6|848.6|848.3|1655
1611828780000|2021-01-28 10:13:00|848.5|848.2|848.5|848.1|848.5|848.2|848.3|848.1|1496
1611828790000|2021-01-28 10:13:10|848.6|848|848.2|848|848.6|848|848.2|848|590
1611828800000|2021-01-28 10:13:20|848.1|847.9|848|847.7|848.2|847.9|847.8|847.5|1740
1611828810000|2021-01-28 10:13:30|848.1|847.8|848.4|847.9|848.4|847.9|848.1|847.8|555
1611828820000|2021-01-28 10:13:40|848.3|847.8|848.2|847.9|848.3|847.9|848.2|847.8|0
1611828830000|2021-01-28 10:13:50||847.8||847.7||847.8||847.7|0
1611828840000|2021-01-28 10:14:00|848.1|847.6|847.8|847.4|848.1|847.6|847.7|847.3|0
1611828850000|2021-01-28 10:14:10|847.7|847.5|847.9|847.6|847.9|847.6|847.7|847.5|0
1611828860000|2021-01-28 10:14:20|847.8|847.5|847.8|847.4|847.9|847.6|847.6|847.3|2650
1611828870000|2021-01-28 10:14:30|847.7|847.5|848.3|847.8|848.3|848.1|847.7|847.5|2926
1611828880000|2021-01-28 10:14:40|848.2||848.2||848.2||848.2||0
1611828890000|2021-01-28 10:14:50|848.1||848.2||848.2||848.1||0
1611828900000|2021-01-28 10:15:00|848.1|847.9|848.5|848.2|849|848.7|848.1|847.9|4918
1611828910000|2021-01-28 10:15:10|848.4|848.3|848.6|848.3|848.6|848.3|848.4|848.2|0
1611828920000|2021-01-28 10:15:20|848.5|848.2|848.4|848.2|848.5|848.2|848.4|848.2|0
1611828930000|2021-01-28 10:15:30|848.3|848.1|848.2|847.8|848.5|848.2|848|847.8|3597
1611828940000|2021-01-28 10:15:40|848.1|847.9|848.4|848|848.4|848|848|847.9|0
1611828950000|2021-01-28 10:15:50||847.9||848||848||847.9|0
1611828960000|2021-01-28 10:16:00|848.5|848.1|848.1|847.8|848.5|848.2|847.9|847.7|656
1611828970000|2021-01-28 10:16:10|848|847.6|847.8|847.3|848|847.7|847.6|847.3|7967
1611828980000|2021-01-28 10:16:20|847.7|847.2|847.8|847.4|847.8|847.5|847.6|847.2|72
1611828990000|2021-01-28 10:16:30||847.5||847.4||847.5||847.4|0
1611829000000|2021-01-28 10:16:40|847.9|847.5|848.2|847.9|848.4|847.9|847.9|847.5|1049
1611829010000|2021-01-28 10:16:50|848.3|848|848.4|848.1|848.6|848.1|848.2|848|600
1611829020000|2021-01-28 10:17:00|848.5|848.2|848.4|848.1|848.5|848.2|848.4|848.1|0
1611829030000|2021-01-28 10:17:10|848.5|847.9|848.6|848.2|848.6|848.2|848.5|847.9|0
1611829040000|2021-01-28 10:17:20||848.1||848.2||848.2||848.1|0
1611829050000|2021-01-28 10:17:30|848.7|848.3|848.6|848.3|848.8|848.6|848.5|848.3|5930
1611829060000|2021-01-28 10:17:40|848.5|848.1|848.6|848.3|848.8|848.3|848.2|848|6250
1611829070000|2021-01-28 10:17:50|848.7|848.4|848.6|848.3|848.8|848.7|848.5|848.2|4791
1611829080000|2021-01-28 10:18:00|848.7|848.4|848.6|848.3|848.9|848.5|848.6|848.2|25
1611829090000|2021-01-28 10:18:10|848.5|848.2|848.5|848.3|848.7|848.3|848.3|848|6242
1611829100000|2021-01-28 10:18:20|848.4|848.1|848.5|848.2|848.6|848.2|848.1|847.9|6616
1611829110000|2021-01-28 10:18:30|848.4|848.1|848.3|848|848.4|848.1|848.2|848|2143
1611829120000|2021-01-28 10:18:40|848.4|848.1|849|848.8|849.1|849|848.4|848.1|27045
1611829130000|2021-01-28 10:18:50|848.9|848.7|849.5|849.2|849.7|849.2|848.7|848.4|2796
1611829140000|2021-01-28 10:19:00|849.4|849.1|849|848.8|849.4|849.1|849|848.8|5325
1611829150000|2021-01-28 10:19:10|848.9|848.7|849.1|848.6|849.1|848.7|848.9|848.6|601
1611829160000|2021-01-28 10:19:20|849.2|848.7|849.9|849.6|850|849.8|849.1|848.7|14318
1611829170000|2021-01-28 10:19:30|850|849.7|850.3|849.9|850.7|850.2|849.9|849.7|6618
1611829180000|2021-01-28 10:19:40||849.8||849.7||849.9||849.7|0
1611829190000|2021-01-28 10:19:50|850.2|849.6|848.8|848.5|850.2|849.6|848.8|848.5|22805
1611829200000|2021-01-28 10:20:00|848.9|848.6|849.7|849.2|849.8|849.6|848.8|848.6|9519
1611829210000|2021-01-28 10:20:10|849.6|849.1|849.3|848.8|849.6|849.1|849|848.6|589
1611829220000|2021-01-28 10:20:20|849.2|848.7|849.3|848.9|849.3|849|848.7|848.4|1807
1611829230000|2021-01-28 10:20:30|849.2|848.8|849.1|848.7|849.5|849.1|849.1|848.7|857
1611829240000|2021-01-28 10:20:40||848.6||848.6||848.6||848.6|0
1611829250000|2021-01-28 10:20:50|849|848.4|848.7|848.4|849|848.6|848.4|848.3|25416
1611829260000|2021-01-28 10:21:00|848.6|848.3|849|848.6|849|848.8|848.4|848.1|4550
1611829270000|2021-01-28 10:21:10|848.9|848.4|848.8|848.5|849|848.5|848.6|848.4|1771
1611829280000|2021-01-28 10:21:20|848.9|848.6|849.5|849.1|849.5|849.1|848.8|848.6|1957
1611829290000|2021-01-28 10:21:30|849.4|848.9|849.3|848.7|849.4|848.9|849.1|848.7|1573
1611829300000|2021-01-28 10:21:40|849.2|848.6|849.5|849.1|849.5|849.1|849.1|848.6|4203
1611829310000|2021-01-28 10:21:50|849.4|849|849.2|848.7|849.4|849|849.2|848.7|0
1611829320000|2021-01-28 10:22:00|849.3|848.8|849.2|848.9|849.3|848.9|849.2|848.7|842
1611829330000|2021-01-28 10:22:10|849.3|849|849.4|849.2|849.7|849.3|849.3|849|600
1611829340000|2021-01-28 10:22:20|849.5|849.3|849.7|849.4|849.8|849.4|849.5|849.2|250
1611829350000|2021-01-28 10:22:30|849.8|849.5|850.1|849.8|850.1|849.8|849.7|849.3|500
1611829360000|2021-01-28 10:22:40|850.2|849.9|850.7|850.3|850.8|850.3|850.1|849.9|1556
1611829380000|2021-01-28 10:23:00|850.6|850.2|851|850.7|851.3|851|850.3|850|18284
1611829390000|2021-01-28 10:23:10|850.9|850.6|851|850.7|851.1|850.9|850.8|850.6|1332
1611829400000|2021-01-28 10:23:20|851.1|850.8|851.3|851|851.5|851.2|851.1|850.8|1351
1611829410000|2021-01-28 10:23:30|851.2|850.9|851.1|850.8|851.4|851.1|851|850.8|4154
1611829420000|2021-01-28 10:23:40|851|850.7|850.7|850.4|851|850.7|850.4|850|4279
1611829430000|2021-01-28 10:23:50|850.9|850.5|851|850.6|851|850.8|850.8|850.5|4374
1611829440000|2021-01-28 10:24:00|850.9|850.7|850.9|850.7|850.9|850.7|850.9|850.7|0
1611829450000|2021-01-28 10:24:10|851.2|850.8|851.5|851.2|851.6|851.4|851.2|850.8|6250
1611829460000|2021-01-28 10:24:20|851.4|851.3|851.3|851|851.4|851.3|851.2|851|2958
1611829470000|2021-01-28 10:24:30|851.4|851.1|851|850.6|851.4|851.1|850.8|850.6|2610
1611829480000|2021-01-28 10:24:40|851.1|850.7|850.9|850.6|851.2|850.8|850.9|850.6|588
1611829490000|2021-01-28 10:24:50|851|850.4|850.9|850.6|851|850.7|850.8|850.4|356
1611829500000|2021-01-28 10:25:00|851|850.7|851.9|851.6|852|851.7|851|850.7|25473
1611829510000|2021-01-28 10:25:10|852|851.7|851.6|851.1|852.3|851.9|851.6|851|8073
1611829520000|2021-01-28 10:25:20|851.4|851|851.1|850.9|851.4|851.1|851.1|850.8|2872
1611829530000|2021-01-28 10:25:30|851|850.8|850.8|850.5|851.2|850.9|850.7|850.4|7428
1611829540000|2021-01-28 10:25:40|850.9|850.6|850.8|850.3|850.9|850.7|850.6|850.2|670
1611829550000|2021-01-28 10:25:50|850.7||850.8||850.8||850.5||0
1611829560000|2021-01-28 10:26:00|850.6|850.2|850.5|850.2|850.6|850.2|850.4|850.1|838
1611829570000|2021-01-28 10:26:10|850.6|850.3|850.9|850.5|851|850.6|850.5|850.3|1844
1611829580000|2021-01-28 10:26:20|851.1|850.4|851.1|850.7|851.1|850.7|851.1|850.4|0
1611829590000|2021-01-28 10:26:30|851.3|850.8|851.6|851.2|851.6|851.2|851.3|850.7|300
1611829600000|2021-01-28 10:26:40||851.1||851.2||851.2||851.1|0
1611829610000|2021-01-28 10:26:50|851.5|851.4|851|850.6|851.5|851.4|851|850.6|5733
1611829630000|2021-01-28 10:27:10|850.7|850.7|850.4|850|850.7|850.7|850.4|850|5236
1611829640000|2021-01-28 10:27:20|850.3|850.1|849.9|849.6|850.3|850.2|849.7|849.4|1428
1611829650000|2021-01-28 10:27:30|850|849.7|850|849.5|850.1|849.8|849.9|849.4|125
1611829660000|2021-01-28 10:27:40|849.9|849.6|849.8|849.4|849.9|849.6|849.8|849.4|1170
1611829670000|2021-01-28 10:27:50|849.9|849.5|850|849.5|850|849.6|849.8|849.4|0
1611829680000|2021-01-28 10:28:00|849.9|849.6|850|849.6|850.1|849.8|849.6|849.3|5236
1611829690000|2021-01-28 10:28:10|849.9|849.5|850|849.7|850|849.8|849.8|849.4|15203
1611829700000|2021-01-28 10:28:20|850.1|849.8|850.1|849.8|850.1|849.8|850|849.7|0
1611829710000|2021-01-28 10:28:30|850|849.7|850.1|849.8|850.1|849.8|849.7|849.4|6638
1611829720000|2021-01-28 10:28:40|850.2|850|849.7|849.4|850.3|850|849.6|849.4|6549
1611829730000|2021-01-28 10:28:50|849.6|849.3|849.5|849.1|849.6|849.4|849.3|849|1854
1611829740000|2021-01-28 10:29:00|849.6|849.2|850|849.7|850|849.7|849.5|849.2|0
1611829750000|2021-01-28 10:29:10||849.6||849.7||849.7||849.5|0
1611829760000|2021-01-28 10:29:20|850.2|849.8|850.2|849.9|850.2|849.9|850.1|849.7|3000
1611829770000|2021-01-28 10:29:30|850.3|849.8|850|849.5|850.3|849.8|849.7|849.4|2081
1611829790000|2021-01-28 10:29:50|849.9|849.4|849.7|849.3|849.9|849.4|849.6|849.3|138
1611829800000|2021-01-28 10:30:00|849.6|849.1|849.7|849.3|849.7|849.3|849.3|849.1|2018
1611829810000|2021-01-28 10:30:10|849.6|849.4|850.3|849.9|850.3|849.9|849.5|849.3|357
1611829820000|2021-01-28 10:30:20|850.2||850.4||850.4||850.2||0
1611829830000|2021-01-28 10:30:30|850.5|850|850.5|850.1|850.7|850.3|850.2|850|589
1611829840000|2021-01-28 10:30:40|850.6|849.9|850.2|850|850.6|850.2|850|849.9|30525
1611829850000|2021-01-28 10:30:50|850.1|849.9|850.1|849.8|850.1|849.9|849.9|849.7|1893
1611829860000|2021-01-28 10:31:00|850.2|849.7|850|849.5|850.3|849.7|849.8|849.5|1552
1611829870000|2021-01-28 10:31:10|849.9|849.4|849.7|849.3|849.9|849.5|849.5|849.1|5758
1611829880000|2021-01-28 10:31:20|849.6|849.4|849.6|849.3|849.6|849.4|849.4|849.1|2700
1611829890000|2021-01-28 10:31:30|849.7|849.2|849.3|849.1|849.7|849.3|849.3|849.1|0
1611829900000|2021-01-28 10:31:40|849.2|849|849.2|849|849.3|849.1|849.2|849|0
1611829910000|2021-01-28 10:31:50|849.1|848.9|849.2|848.9|849.2|849|849.1|848.7|1000
1611829920000|2021-01-28 10:32:00|849.1|848.8|848.7|848.4|849.1|848.8|848.7|848.3|3112
1611829930000|2021-01-28 10:32:10||848.3||848.2||848.4||848.1|0
1611829940000|2021-01-28 10:32:20|848.6|848.1|848.5|848.2|848.6|848.2|848.1|847.9|32048
1611829950000|2021-01-28 10:32:30|848.4|848.1|848.5|848.2|848.6|848.4|848.4|848|600
1611829960000|2021-01-28 10:32:40|848.3|848.3|848.5|848.2|848.7|848.3|848.3|848.2|2000
1611829970000|2021-01-28 10:32:50|848.4|848.3|848.2|847.9|848.4|848.3|848.2|847.9|602
1611829980000|2021-01-28 10:33:00|848.4|848|848.2|848|848.4|848.1|848.1|848|286
1611829990000|2021-01-28 10:33:10|848.3|848.1|848.2|848|848.3|848.1|848.1|848|463
1611830000000|2021-01-28 10:33:20|848.3|848.1|848.3|848.1|848.3|848.1|848.2|848.1|0
1611830010000|2021-01-28 10:33:30|848.2|848|848.1|847.8|848.2|848|847.9|847.8|1739
1611830020000|2021-01-28 10:33:40|848.2|847.9|848.4|848.1|848.4|848.1|848.2|847.9|0
1611830030000|2021-01-28 10:33:50|848.3|848|848|847.8|848.3|848.2|848|847.8|847
1611830040000|2021-01-28 10:34:00|847.9|847.7|848.1|847.8|848.2|847.9|847.9|847.7|151
1611830050000|2021-01-28 10:34:10|848.2|847.9|848.2|847.7|848.3|848.1|848.1|847.7|400
1611830060000|2021-01-28 10:34:20|848.1|847.8|848.2|847.9|848.2|847.9|848|847.6|0
1611830070000|2021-01-28 10:34:30|848.3|848|848.5|848.1|848.6|848.3|848.2|848|14748
1611830080000|2021-01-28 10:34:40|848.6|848.2|848.5|848.3|848.6|848.3|848.5|848.2|0
1611830090000|2021-01-28 10:34:50|848.6|848.2|848.3|847.9|848.7|848.3|848.1|847.8|2772
1611830100000|2021-01-28 10:35:00|848.2|848|848.3|848|848.4|848|848.2|848|0
1611830110000|2021-01-28 10:35:10|848.2|847.9|848.2|847.9|848.2|848|848.1|847.9|3771
1611830120000|2021-01-28 10:35:20|848.1|847.8|847.7|847.5|848.1|847.8|847.7|847.4|4802
1611830130000|2021-01-28 10:35:30|847.6|847.4|847.5|847.1|847.6|847.4|847.2|846.8|1212
1611830140000|2021-01-28 10:35:40|847.4|847.2|847.3|847.1|847.4|847.2|847.3|847.1|0
1611830150000|2021-01-28 10:35:50|847.2|846.9|847.1|846.9|847.2|846.9|847.1|846.8|134
1611830160000|2021-01-28 10:36:00|847|846.8|847|846.9|847.1|846.9|846.9|846.8|603
1611830170000|2021-01-28 10:36:10|846.9|846.8|847|846.7|847|846.8|846.8|846.7|713
1611830180000|2021-01-28 10:36:20|846.9|846.8|847.3|847|847.4|847|846.9|846.8|126
1611830190000|2021-01-28 10:36:30|847.4|847.1|847.3|847|847.4|847.1|847.1|846.9|634
1611830200000|2021-01-28 10:36:40||846.9||846.9||846.9||846.8|0
1611830210000|2021-01-28 10:36:50|847.4|847|847.4|847|847.4|847|847.4|847|0
1611830220000|2021-01-28 10:37:00|847.3||847.3||847.3||847.3||0
1611830230000|2021-01-28 10:37:10|847.2|846.9|847.1|846.7|847.2|846.9|847.1|846.6|591
1611830240000|2021-01-28 10:37:20|847.2|846.8|847.1|846.8|847.2|846.9|847.1|846.8|200
1611830250000|2021-01-28 10:37:30|847.2|846.9|847.3|846.9|847.3|847|847.2|846.9|0
1611830260000|2021-01-28 10:37:40|846.9|846.8|846.9|846.6|847.3|846.8|846.6|846.5|2579
1611830270000|2021-01-28 10:37:50|846.8|846.5|846.7|846.4|846.9|846.5|846.7|846.4|1320
1611830280000|2021-01-28 10:38:00||846.3||846.3||846.4||846.2|0
1611830290000|2021-01-28 10:38:10|846.6|846.4|846.5|846.2|846.6|846.4|846.5|846.2|1659
1611830300000|2021-01-28 10:38:20|846.6|846.3|847.1|846.6|847.1|846.8|846.6|846.3|358
1611830310000|2021-01-28 10:38:30|847.2|846.7|847.3|846.8|847.3|846.8|847.2|846.7|0
1611830320000|2021-01-28 10:38:40|847.2|846.9|847.2|846.9|847.2|846.9|847.2|846.9|2500
1611830330000|2021-01-28 10:38:50|847.3|846.8|847.3|847|847.4|847.1|847.3|846.8|489
1611830340000|2021-01-28 10:39:00|847.2|846.9|847.4|847|847.4|847.2|847.2|846.9|0
1611830350000|2021-01-28 10:39:10|847.6|847.1|847.7|847.5|847.7|847.5|847.6|847.1|26
1611830360000|2021-01-28 10:39:20|847.9|847.6|848.2|847.9|848.3|848|847.9|847.6|462
1611830370000|2021-01-28 10:39:30|848.3|848|848.3|848|848.3|848|848.2|847.9|0
1611830380000|2021-01-28 10:39:40|848.4|848.1|848.5|848.1|848.6|848.2|848.4|848.1|0
1611830410000|2021-01-28 10:40:10|848.4|848.2|848.5|848.2|848.5|848.2|848.2|848.1|661
1611830420000|2021-01-28 10:40:20|848.4|848.1|848.1|847.8|848.4|848.1|847.9|847.7|5910
1611830430000|2021-01-28 10:40:30|848|847.7|847.1|846.8|848|847.7|846.5|846.4|11986
1611830440000|2021-01-28 10:40:40|847.2|846.9|847.5|847|847.5|847|847|846.8|3508
1611830450000|2021-01-28 10:40:50|847.4|846.9|847.1|846.8|847.4|846.9|847.1|846.8|651
1611830460000|2021-01-28 10:41:00|847.2|846.9|847.2|846.9|847.2|846.9|847.1|846.8|600
1611830470000|2021-01-28 10:41:10|847.1|846.8|847.1|846.9|847.2|846.9|847.1|846.8|0
1611830480000|2021-01-28 10:41:20|847|846.8|847.1|846.7|847.1|846.8|846.8|846.5|1802
1611830490000|2021-01-28 10:41:30|847.2|846.8|847.4|847.1|847.5|847.3|847.2|846.8|100
1611830500000|2021-01-28 10:41:40||847||847.1||847.1||847|0
1611830510000|2021-01-28 10:41:50|847.5|847|847.4|847.1|847.5|847.1|847.4|847|0
1611830520000|2021-01-28 10:42:00|847.3|847.2|847.9|847.7|848.2|847.9|847.3|847.2|7345
1611830530000|2021-01-28 10:42:10|847.8|847.6|847.7|847.3|847.8|847.6|847.5|847.3|329
1611830540000|2021-01-28 10:42:20|847.8|847.4|847.7|847.4|848.1|847.6|847.7|847.4|0
1611830550000|2021-01-28 10:42:30|847.8|847.5|847.9|847.6|848|847.7|847.8|847.4|1351
1611830560000|2021-01-28 10:42:40|848|847.5|848.2|847.9|848.3|847.9|848|847.5|0
1611830570000|2021-01-28 10:42:50|848.1|847.8|848|847.5|848.1|847.9|848|847.4|602
1611830580000|2021-01-28 10:43:00|848.1|847.6|848.4|848.2|848.4|848.2|848.1|847.6|120
1611830590000|2021-01-28 10:43:10|848.5|848.1|848.2|847.9|848.5|848.1|848.1|847.7|1821
1611830600000|2021-01-28 10:43:20|848.3|847.8|848.4|848|848.5|848.2|848.3|847.8|200
1611830610000|2021-01-28 10:43:30||847.9||848||848||847.9|0
1611830620000|2021-01-28 10:43:40|848.5||848.5||848.5||848.5||0
1611830630000|2021-01-28 10:43:50|848.6|848.1|848.8|848.4|848.9|848.6|848.5|848.1|50
1611830640000|2021-01-28 10:44:00|848.7|848.3|848.6|848.2|848.7|848.3|848.4|848.2|4788
1611830650000|2021-01-28 10:44:10|848.7|848.3|849|848.7|849|848.7|848.7|848.3|0
1611830660000|2021-01-28 10:44:20||848.6||848.8||848.8||848.5|0
1611830670000|2021-01-28 10:44:30|848.9|848.6|848.9|848.5|849|848.7|848.8|848.5|60
1611830680000|2021-01-28 10:44:40|848.8|848.4|848.5|848.3|848.8|848.4|848.5|848.3|590
1611830690000|2021-01-28 10:44:50|848.6|848.4|848.8|848.5|848.8|848.5|848.4|848.2|1945
1611830700000|2021-01-28 10:45:00|848.7|848.4|848.4|848.2|848.7|848.5|848.3|847.9|6145
1611830710000|2021-01-28 10:45:10|848.5|848.3|848.9|848.6|848.9|848.7|848.5|848.3|1
1611830720000|2021-01-28 10:45:20|849|848.7|849.2|848.8|849.3|849|849|848.7|907
1611830730000|2021-01-28 10:45:30||848.9||848.8||848.9||848.8|0
1611830740000|2021-01-28 10:45:40|848.8|848.7|848.9|848.6|849.1|848.7|848.7|848.5|1860
1611830750000|2021-01-28 10:45:50|848.8|848.7|848.9|848.7|848.9|848.7|848.8|848.6|0
1611830760000|2021-01-28 10:46:00|848.8|848.8|849|848.7|849|848.8|848.8|848.7|0
1611830770000|2021-01-28 10:46:10|849.1|848.8|849|848.7|849.1|848.8|849|848.7|0
1611830780000|2021-01-28 10:46:20|848.9|848.6|848.6|848.3|848.9|848.6|848.2|847.8|5397
1611830790000|2021-01-28 10:46:30|848.5|848.2|848.3|847.9|848.5|848.2|848.1|847.8|1043
1611830800000|2021-01-28 10:46:40|848.4|848|848.5|848|848.5|848|848.4|847.9|0
1611830810000|2021-01-28 10:46:50||848.1||848.1||848.1||848.1|0
1611830820000|2021-01-28 10:47:00|848.6|848.2|848.6|848.2|848.6|848.2|848.6|848.2|0
1611830830000|2021-01-28 10:47:10|848.7|848.3|848.5|848.2|848.7|848.4|848.4|848|295
1611830840000|2021-01-28 10:47:20|848.6|848.1|848.4|848.1|848.6|848.1|848.4|848|0
1611830850000|2021-01-28 10:47:30|848.5||848.6||848.6||848.4||0
1611830870000|2021-01-28 10:47:50|||||||||466
1611830880000|2021-01-28 10:48:00|848.5|848|848.3|848|848.5|848.1|847.9|847.7|2144
1611830890000|2021-01-28 10:48:10|848.4|848.1|848.4|848|848.5|848.2|848.4|848|378
1611830900000|2021-01-28 10:48:20|848.3|847.9|848.2|847.8|848.3|847.9|848.2|847.8|696
1611830910000|2021-01-28 10:48:30|848.1|847.9|848|847.6|848.3|847.9|847.8|847.5|0
1611830920000|2021-01-28 10:48:40|847.9|847.7|847.8|847.4|847.9|847.7|847.6|847.3|0
1611830930000|2021-01-28 10:48:50|847.7|847.5|847.7|847.4|847.8|847.6|847.7|847.4|852
1611830940000|2021-01-28 10:49:00|847.8|847.5|847.9|847.7|848|847.8|847.8|847.5|2853
1611830950000|2021-01-28 10:49:10|848|847.6|848|847.7|848.1|847.8|847.9|847.6|31
1611830960000|2021-01-28 10:49:20|848.1|847.8|848.1|847.8|848.2|848|847.7|847.6|6642
1611830970000|2021-01-28 10:49:30|848|847.9|848.3|847.9|848.3|848|848|847.9|0
1611830980000|2021-01-28 10:49:40|848.2|848|848.2|847.9|848.4|848|848.1|847.9|295
1611830990000|2021-01-28 10:49:50|848.1|848|848.4|848|848.6|848.5|848.1|847.9|8404
1611831000000|2021-01-28 10:50:00|848.3|848.1|848.4|848|848.4|848.1|848.2|848|1501
1611831010000|2021-01-28 10:50:10|848.3|848.1|848.2|848|848.3|848.1|848.2|848|0
1611831020000|2021-01-28 10:50:20|848.3|848.1|848.4|848|848.4|848.1|848.3|848|227
1611831030000|2021-01-28 10:50:30|848.3|848.1|848.2|848|848.3|848.1|848.2|848|589
1611831040000|2021-01-28 10:50:40|848.4|848.1|848.4|848.1|848.5|848.2|848.3|848|454
1611831050000|2021-01-28 10:50:50|848.5|848.2|849.1|848.8|849.4|849|848.5|848.2|1245
1611831060000|2021-01-28 10:51:00|849.2|848.9|849.5|849.1|849.6|849.2|849.1|848.8|2203
1611831070000|2021-01-28 10:51:10|849.4|849|849.3|849|849.4|849.1|849.2|849|4614
1611831080000|2021-01-28 10:51:20|849.2|849.1|849.6|849.3|849.7|849.4|849.1|848.8|13212
1611831090000|2021-01-28 10:51:30|849.7|849.4|849.7|849.4|849.7|849.4|849.7|849.3|0
1611831100000|2021-01-28 10:51:40|849.6|849.3|849.4|849.2|849.6|849.3|849.4|849.2|1047
1611831110000|2021-01-28 10:51:50|849.5|849.3|849.5|849.2|849.7|849.4|849.5|849.2|1100
1611831120000|2021-01-28 10:52:00|849.4|849.3|849.5|849.2|849.6|849.3|849.4|849.2|357
1611831130000|2021-01-28 10:52:10|849.4|849.1|849.2|849|849.4|849.1|849.1|848.7|9735
1611831140000|2021-01-28 10:52:20|849.3|849.1|848.9|848.6|849.3|849.1|848.9|848.6|1999
1611831150000|2021-01-28 10:52:30|848.8|848.4|848.8|848.5|848.8|848.5|848.6|848.4|1056
1611831160000|2021-01-28 10:52:40||848.4||848.4||848.5||848.4|0
1611831170000|2021-01-28 10:52:50|848.7|848.2|848.4|848.1|848.7|848.2|848.4|848.1|331
1611831180000|2021-01-28 10:53:00|848.6|848.2|848.5|848.2|848.6|848.4|848.3|848.1|332
1611831190000|2021-01-28 10:53:10|848.6|848.3|848.4|848|848.6|848.3|848.4|848|0
1611831200000|2021-01-28 10:53:20|848.5|848.1|848.2|847.9|848.5|848.2|848|847.6|820
1611831210000|2021-01-28 10:53:30|848.3|848.2|848.5|848.2|848.8|848.7|848.3|848|20643
1611831220000|2021-01-28 10:53:40|848.4|848.1|848.3|848|848.4|848.1|848.2|847.9|2782
1611831230000|2021-01-28 10:53:50|848.4|848.1|848.1|847.7|848.5|848.4|848|847.6|2768
1611831240000|2021-01-28 10:54:00|848|847.8|848|847.7|848.4|848.1|848|847.7|2392
1611831250000|2021-01-28 10:54:10|847.9|847.6|847.6|847.2|847.9|847.6|847.6|847.1|432
1611831260000|2021-01-28 10:54:20|847.7|847.3|847.8|847.5|847.9|847.6|847.7|847.3|0
1611831270000|2021-01-28 10:54:30|847.7|847.4|847.6|847.3|847.7|847.4|847.4|847|590
1611831280000|2021-01-28 10:54:40|847.7|847.4|847.8|847.3|847.8|847.5|847.7|847.3|0
1611831290000|2021-01-28 10:54:50|847.7|847.2|847.4|847.2|847.7|847.3|847.4|847.1|1016
1611831300000|2021-01-28 10:55:00|847.5|847.3|847.6|847.3|847.8|847.5|847.4|847.1|0
1611831310000|2021-01-28 10:55:10|847.7|847.2|847.8|847.5|847.8|847.5|847.7|847.2|0
1611831320000|2021-01-28 10:55:20|847.9|847.4|848.1|847.7|848.5|848.1|847.9|847.4|0
1611831330000|2021-01-28 10:55:30|848|847.6|848.1|847.7|848.1|847.7|847.7|847.3|0
1611831340000|2021-01-28 10:55:40|848|847.6|848.3|847.9|848.4|848.1|847.9|847.5|57020
1611831350000|2021-01-28 10:55:50|848.4|848|848.8|848.5|848.9|848.5|848.4|848|2164
1611831360000|2021-01-28 10:56:00|848.7|848.4|849.1|848.8|849.2|848.8|848.6|848.3|1239
1611831370000|2021-01-28 10:56:10|849|848.6|848.9|848.5|849|848.7|848.6|848.3|8283
1611831380000|2021-01-28 10:56:20|849|848.6|849|848.7|849.3|849|849|848.6|945
1611831390000|2021-01-28 10:56:30||848.6||848.6||848.7||848.6|0
1611831400000|2021-01-28 10:56:40||848.5||848.7||848.7||848.5|70
1611831410000|2021-01-28 10:56:50||848.6||848.6||848.6||848.6|0
1611831420000|2021-01-28 10:57:00||848.5||848.7||848.9||848.5|1257
1611831430000|2021-01-28 10:57:10|848.9|848.6|848.9|848.6|849|848.7|848.9|848.6|0
1611831440000|2021-01-28 10:57:20|848.6|848.5|849.2|848.9|849.3|849|848.6|848.5|1741
1611831450000|2021-01-28 10:57:30|849.3|848.8|849.3|849.1|849.3|849.1|849.2|848.8|0
1611831460000|2021-01-28 10:57:40|849.2|849|849|848.7|849.3|849.1|849|848.7|2481
1611831470000|2021-01-28 10:57:50||848.6||848.4||848.6||848.4|0
1611831480000|2021-01-28 10:58:00||848.5||848.6||848.7||848.5|0
1611831490000|2021-01-28 10:58:10|848.9|848.5|848.2|847.9|848.9|848.5|847.8|847.5|20036
1611831500000|2021-01-28 10:58:20|848.4|848|848.6|848.3|848.7|848.4|848.4|848|3428
1611831510000|2021-01-28 10:58:30|848.7|848.4|848.6|848.3|848.7|848.4|848.5|848.1|2200
1611831520000|2021-01-28 10:58:40|848.7|848.2|848.5|848.1|848.7|848.3|848.5|848.1|0
1611831530000|2021-01-28 10:58:50|848.6|848.2|848.6|848.3|848.7|848.3|848.6|848.1|295
1611831540000|2021-01-28 10:59:00|848.7|848.4|848.8|848.4|848.8|848.4|848.7|848.4|0
1611831550000|2021-01-28 10:59:10|848.7|848.3|848.6|848.1|848.7|848.3|848.5|848.1|1777
1611831560000|2021-01-28 10:59:20|848.5|848.2|848.1|847.7|848.5|848.3|847.9|847.7|1925
1611831570000|2021-01-28 10:59:30|848.2||848.1||848.2||848.1||0
1611831580000|2021-01-28 10:59:40|847.7|847.6|847.9|847.5|848|847.7|847.7|847.5|1850
1611831590000|2021-01-28 10:59:50|848|847.6|847.9|847.6|848|847.6|847.6|847.6|197
1611831600000|2021-01-28 11:00:00|847.8|847.5|848|847.6|848|847.6|847.7|847.5|474
1611831610000|2021-01-28 11:00:10|848.1|847.7|848|847.6|848.1|847.8|847.9|847.6|0
1611831620000|2021-01-28 11:00:20|848.1|847.7|847.7|847.6|848.3|848|847.7|847.6|3327
1611831630000|2021-01-28 11:00:30|847.8|847.7|848.1|847.7|848.1|847.7|847.8|847.6|0
1611831640000|2021-01-28 11:00:40|848.2|847.8|848|847.7|848.4|847.9|847.9|847.6|1251
1611831650000|2021-01-28 11:00:50|848.1|847.8|848.3|848|848.3|848|848.1|847.8|1827
1611831660000|2021-01-28 11:01:00|848.4|848.1|848.3|848|848.4|848.1|848.3|848|0
1611831670000|2021-01-28 11:01:10|848.4|848.1|849.2|848.9|849.4|849.1|848.4|848.1|8089
1611831680000|2021-01-28 11:01:20|849.1|848.8|849.2|848.8|849.3|849|848.9|848.7|2972
1611831690000|2021-01-28 11:01:30|849.3|848.9|849.6|849.2|849.7|849.3|849.3|848.9|755
1611831700000|2021-01-28 11:01:40|849.5|849.1|849.4|849.1|849.5|849.2|848.9|848.8|7983
1611831710000|2021-01-28 11:01:50|849.5|849.2|849.4|849.1|849.5|849.3|849.4|849|600
1611831720000|2021-01-28 11:02:00|849.5|849.2|849.4|849.1|849.7|849.4|849.2|849|3394
1611831730000|2021-01-28 11:02:10|849.3|849|849|848.7|849.3|849|849|848.7|219
1611831740000|2021-01-28 11:02:20|849.1|848.8|849.2|848.8|849.3|848.8|849.1|848.8|0
1611831750000|2021-01-28 11:02:30|849.1|848.7|849.1|848.6|849.1|848.8|848.8|848.6|946
1611831760000|2021-01-28 11:02:40|849.2|848.7|849.1|848.6|849.2|848.8|849.1|848.6|0
1611831780000|2021-01-28 11:03:00|849|848.5|849.4|849|849.4|849.1|848.6|848.4|13217
1611831790000|2021-01-28 11:03:10|849.3|849.1|849.7|849.4|849.7|849.4|849.3|849|2724
1611831800000|2021-01-28 11:03:20|849.8|849.5|849.9|849.6|849.9|849.6|849.7|849.4|1050
1611831810000|2021-01-28 11:03:30|849.8|849.5|849.7|849.2|849.9|849.6|849.5|849.2|2557
1611831820000|2021-01-28 11:03:40|849.6|849.3|849.9|849.6|850|849.9|849.5|849.2|23032
1611831830000|2021-01-28 11:03:50|850|849.5|850|849.7|850|849.9|849.9|849.5|4882
1611831840000|2021-01-28 11:04:00|849.9|849.6|849.7|849.5|849.9|849.7|849.6|849.3|3303
1611831850000|2021-01-28 11:04:10|849.6|849.4|849.3|849.1|849.6|849.4|849.3|849.1|906
1611831860000|2021-01-28 11:04:20|849.2|848.9|849.1|848.6|849.2|848.9|848.8|848.5|1346
1611831870000|2021-01-28 11:04:30|849.3|848.7|849.3|849|849.3|849|849.3|848.7|600
1611831890000|2021-01-28 11:04:50|849.4|849.1|849.3|848.9|849.5|849.1|849.2|848.8|598
1611831900000|2021-01-28 11:05:00|849.2|848.8|849.5|849|849.5|849|849|848.8|1386
1611831910000|2021-01-28 11:05:10|849.6||849.5||849.6||849.5||0
1611831920000|2021-01-28 11:05:20|849.6|849.1|849.5|849|849.6|849.2|849.5|849|0
1611831930000|2021-01-28 11:05:30|849.6|849.1|849.7|849.2|849.7|849.4|849.5|849.1|0
1611831940000|2021-01-28 11:05:40|849.6|849.1|849.1|848.8|849.6|849.1|849.1|848.8|2013
1611831950000|2021-01-28 11:05:50|849|848.7|848.9|848.5|849.1|848.7|848.7|848.4|276
1611831960000|2021-01-28 11:06:00|848.8|848.4|848.3|848.2|848.8|848.4|848.3|848.1|809
1611831970000|2021-01-28 11:06:10|848.2|848|848.2|847.8|848.3|848.1|847.5|847.3|4110
1611831980000|2021-01-28 11:06:20|848.1|847.7|847.7|847.3|848.1|847.7|847.5|847.2|1315
1611831990000|2021-01-28 11:06:30|847.6|847.4|847.7|847.3|847.8|847.6|847.5|847.3|4531
1611832000000|2021-01-28 11:06:40|847.6|847.1|847.3|847|847.6|847.2|847.2|846.9|6215
1611832010000|2021-01-28 11:06:50|847.2|847.1|847.1|846.8|847.3|847.2|846.9|846.7|8247
1611832020000|2021-01-28 11:07:00|847.2|846.9|846.8|846.5|847.3|847|846.7|846.4|6289
1611832030000|2021-01-28 11:07:10|846.9|846.6|847.2|846.8|847.2|847|846.8|846.5|1944
1611832040000|2021-01-28 11:07:20|847.1|846.7|846.8|846.4|847.1|846.7|846.5|846.1|1671
1611832050000|2021-01-28 11:07:30||846.3||846.3||846.4||846.3|0
1611832060000|2021-01-28 11:07:40||846.2||846.4||846.4||846.2|0
1611832070000|2021-01-28 11:07:50|847|846.5|847.1|846.7|847.3|847|846.8|846.5|3236
1611832080000|2021-01-28 11:08:00|847.2|846.8|847.2|846.9|847.5|847.2|847.1|846.8|1833
1611832090000|2021-01-28 11:08:10|847.1|846.8|847|846.7|847.1|846.8|846.9|846.6|0
1611832100000|2021-01-28 11:08:20|846.9|846.6|847.2|846.8|847.2|846.8|846.8|846.4|258
1611832110000|2021-01-28 11:08:30|847.3|846.9|847.2|847|847.3|847|847.2|846.9|0
1611832120000|2021-01-28 11:08:40|847.4|847.2|847.7|847.2|847.8|847.3|847.2|846.9|3177
1611832130000|2021-01-28 11:08:50|847.8|847.3|847.9|847.6|847.9|847.6|847.7|847.3|1557
1611832140000|2021-01-28 11:09:00|847.8|847.7|848.7|848.4|848.8|848.4|847.8|847.6|20258
1611832150000|2021-01-28 11:09:10|848.8|848.5|848.8|848.5|849.1|848.7|848.7|848.5|1707
1611832160000|2021-01-28 11:09:20|848.9|848.6|849|848.6|849|848.6|848.8|848.5|0
1611832170000|2021-01-28 11:09:30|849.1|848.7|849.6|849.3|849.7|849.3|849|848.7|2640
1611832180000|2021-01-28 11:09:40|849.7|849.4|850|849.7|850.4|849.9|849.3|849.2|2383
1611832190000|2021-01-28 11:09:50|850.1|849.6|849.3|848.7|850.1|849.6|849.1|848.7|2357
1611832200000|2021-01-28 11:10:00|849.2|848.8|848.9|848.4|849.2|848.8|848.9|848.4|0
1611832210000|2021-01-28 11:10:10|848.8|848.3|848.7|848.4|848.8|848.4|848.7|848.2|0
1611832220000|2021-01-28 11:10:20|848.5|848.3|848.3|847.9|848.5|848.3|848.1|847.8|1206
1611832230000|2021-01-28 11:10:30|848.4|848|848.7|848.3|848.7|848.3|848.4|848|0
1611832240000|2021-01-28 11:10:40|848.8|848.4|848.8|848.3|848.9|848.5|848.5|848.1|837
1611832250000|2021-01-28 11:10:50|848.7|848.2|848.7|848.3|848.7|848.3|848.7|848.2|0
1611832260000|2021-01-28 11:11:00|848.6|848.2|848.5|848.2|848.6|848.2|848.3|848.1|957
1611832270000|2021-01-28 11:11:10|848.6|848.3|849.4|849.1|849.5|849.1|848.5|848.3|2153
1611832280000|2021-01-28 11:11:20|849.5|849.2|849.5|849.1|849.9|849.3|849.4|849.1|2175
1611832290000|2021-01-28 11:11:30|849.4|848.9|849.3|848.9|849.4|849|848.8|848.6|1855
1611832300000|2021-01-28 11:11:40|849.2|849|849.1|848.7|849.2|849|849.1|848.7|590
1611832310000|2021-01-28 11:11:50|849|848.6|848.9|848.4|849|848.6|848.9|848.4|2106
1611832320000|2021-01-28 11:12:00|848.8|848.3|849.3|848.8|849.3|848.8|848.7|848.3|1
1611832330000|2021-01-28 11:12:10|849.4|848.9|849.7|849.2|849.7|849.2|849.4|848.9|0
1611832340000|2021-01-28 11:12:20|849.9|849.3|849.5|849.1|849.9|849.5|849.3|848.9|762
1611832350000|2021-01-28 11:12:30|849.4|849.2|849.3|848.9|849.4|849.2|849.3|848.8|0
1611832360000|2021-01-28 11:12:40|849.4|849|849.6|849.1|849.6|849.1|849.4|849|0
1611832370000|2021-01-28 11:12:50|849.7|849.2|850.3|849.9|850.3|849.9|849.7|849.2|0
1611832380000|2021-01-28 11:13:00|850.4|849.8|850.5|850.1|850.6|850.1|850|849.7|3939
1611832390000|2021-01-28 11:13:10|850.6|850|849.7|849.3|850.6|850|849.6|849.1|3337
1611832400000|2021-01-28 11:13:20|849.8|849.2|849.5|849.1|849.8|849.2|849.4|849.1|1201
1611832410000|2021-01-28 11:13:30|849.6||849.6||849.6||849.6||0
1611832420000|2021-01-28 11:13:40|849.7||849.6||849.7||849.6||0
1611832430000|2021-01-28 11:13:50|849.7|849.2|849.8|849.3|849.8|849.3|849.7|849.2|0
1611832440000|2021-01-28 11:14:00|849.9|849.4|849.8|849.3|850|849.5|849.5|849.2|600
1611832450000|2021-01-28 11:14:10|849.7|849.4|850.1|849.7|850.3|849.9|849.6|849.4|214
1611832460000|2021-01-28 11:14:20|850|849.6|849.5|849.1|850|849.6|849.5|849.1|3902
1611832470000|2021-01-28 11:14:30|849.4|849|849.3|849|849.4|849.2|849.3|848.9|400
1611832480000|2021-01-28 11:14:40|849.5|849.1|849.9|849.4|849.9|849.4|849.4|849.1|917
1611832490000|2021-01-28 11:14:50||849.3||849.4||849.4||849.3|0
1611832500000|2021-01-28 11:15:00|850.1|849.5|850.1|849.5|850.3|850|850.1|849.5|1285
1611832510000|2021-01-28 11:15:10|850|849.4|849.5|849|850|849.4|849.4|849|2724
1611832530000|2021-01-28 11:15:30||848.9||849||849||848.9|0
1611832540000|2021-01-28 11:15:40|||||||||120
1611832550000|2021-01-28 11:15:50|849.4|848.9|849.5|849.2|849.5|849.2|848.9|848.6|1279
1611832560000|2021-01-28 11:16:00|849.6|849.3|850.1|849.6|850.1|849.6|849.6|849.3|0
1611832570000|2021-01-28 11:16:10|850.2|849.7|850.3|849.8|850.3|849.9|850.2|849.7|0
1611832580000|2021-01-28 11:16:20|850.4|849.9|850.1|849.6|850.5|850|850|849.6|1947
1611832590000|2021-01-28 11:16:30|850|849.4|849.9|849.4|850|849.4|849.9|849.3|600
1611832600000|2021-01-28 11:16:40|850||849.8||850||849.8||0
1611832610000|2021-01-28 11:16:50|849.9||849.9||849.9||849.9||0
1611832620000|2021-01-28 11:17:00|850|849.5|850.5|850.2|850.8|850.6|850|849.5|14280
1611832630000|2021-01-28 11:17:10|850.4|850.1|851.3|850.9|851.3|850.9|850.4|850.1|7161
1611832640000|2021-01-28 11:17:20|851.2|850.8|851.4|851|851.5|851.2|850.6|850.2|21
1611832650000|2021-01-28 11:17:30|851.2|850.9|851.2|850.8|851.2|850.9|851|850.7|159
1611832660000|2021-01-28 11:17:40|851.1|850.7|851.2|850.9|851.2|851|851.1|850.7|0
1611832670000|2021-01-28 11:17:50|851.1|850.8|851.2|850.8|851.2|850.8|850.8|850.7|3871
1611832680000|2021-01-28 11:18:00|851.1|850.7|850.9|850.6|851.2|850.8|850.8|850.5|561
1611832690000|2021-01-28 11:18:10|850.8|850.5|850.8|850.4|850.9|850.6|850.8|850.4|0
1611832700000|2021-01-28 11:18:20|850.9||850.8||850.9||850.8||0
1611832710000|2021-01-28 11:18:30|851|850.5|850.5|850.1|851|850.6|850.5|850|6
1611832720000|2021-01-28 11:18:40|850.8|850.2|850.6|850.1|850.8|850.7|850.5|850.1|6488
1611832730000|2021-01-28 11:18:50|850.4|850.2|850.3|849.8|850.6|850.3|850.3|849.8|1584
1611832740000|2021-01-28 11:19:00|850.4|849.9|850.3|849.8|850.4|850.2|850.3|849.8|1973
1611832750000|2021-01-28 11:19:10|850.4|849.9|850.3|849.9|850.4|850|850.3|849.8|4005
1611832760000|2021-01-28 11:19:20|850.4|850|850.9|850.4|850.9|850.4|850.4|850|0
1611832770000|2021-01-28 11:19:30||850.5||850.5||850.6||850.5|0
1611832780000|2021-01-28 11:19:40|850.8|850.4|850.7|850.3|850.8|850.4|850.4|850.1|2394
1611832790000|2021-01-28 11:19:50|850.8|850.4|851.4|851|851.4|851|850.7|850.4|3536
1611832800000|2021-01-28 11:20:00|851.5|851.1|850.8|850.6|851.7|851.4|850.8|850.6|1812
1611832810000|2021-01-28 11:20:10|850.7|850.5|851|850.6|851|850.6|850.6|850.3|1943
1611832820000|2021-01-28 11:20:20|850.9|850.5|850.8|850.3|850.9|850.7|850.8|850.3|0
1611832830000|2021-01-28 11:20:30|850.9|850.4|851.2|850.9|851.2|850.9|850.8|850.3|0
1611832840000|2021-01-28 11:20:40|851.3|850.8|851.2|850.9|851.4|851.1|851.1|850.7|2606
1611832850000|2021-01-28 11:20:50|851.1|851|850.9|850.6|851.1|851|850.9|850.6|988
1611832860000|2021-01-28 11:21:00|851|850.7|851|850.4|851.4|851|851|850.4|1498
1611832870000|2021-01-28 11:21:10|851.1|850.5|851|850.5|851.1|850.7|850.9|850.5|400
1611832880000|2021-01-28 11:21:20|851.1|850.6|850.8|850.4|851.1|850.6|850.7|850.3|600
1611832890000|2021-01-28 11:21:30|850.7|850.5|850.6|850.3|850.8|850.5|850.5|850.2|1007
1611832900000|2021-01-28 11:21:40|850.5|850.2|850.7|850.3|850.7|850.3|850.4|850|953
1611832910000|2021-01-28 11:21:50||850.2||850.3||850.3||850.2|0
1611832920000|2021-01-28 11:22:00||850.2||850.1||850.3||850.1|0
1611832930000|2021-01-28 11:22:10|850.6|850|850.3|849.9|850.6|850|850.3|849.9|0
1611832940000|2021-01-28 11:22:20|850.4|850|850.7|850.3|850.7|850.3|850.4|850|0
1611832950000|2021-01-28 11:22:30||850.2||850.3||850.3||850.2|0
1611832960000|2021-01-28 11:22:40|850.8|850.4|851|850.6|851|850.7|850.8|850.4|193
1611832970000|2021-01-28 11:22:50|850.9|850.5|850.9|850.6|850.9|850.7|850.9|850.5|0
1611832980000|2021-01-28 11:23:00|851.1|850.7|851.3|850.7|851.7|851.4|850.9|850.7|2221
1611833000000|2021-01-28 11:23:20|851.4|850.8|851.1|850.7|851.4|851|851.1|850.7|0
1611833010000|2021-01-28 11:23:30|851|850.8|851|850.7|851|850.8|850.8|850.5|1544
1611833020000|2021-01-28 11:23:40|851.1|850.8|851|850.7|851.3|851|850.9|850.7|5746
1611833030000|2021-01-28 11:23:50|851.1|850.8|851.1|850.8|851.1|850.8|851|850.7|0
1611833040000|2021-01-28 11:24:00|851.2||851.1||851.2||851.1||0
1611833050000|2021-01-28 11:24:10|851.2|850.9|851|850.8|851.2|851|851|850.8|35
1611833060000|2021-01-28 11:24:20|850.9|850.7|850.5|850.3|850.9|850.7|850.5|850.3|787
1611833070000|2021-01-28 11:24:30|850.6|850.4|850.5|850.3|850.7|850.4|850.4|850.1|834
1611833080000|2021-01-28 11:24:40|850.6|850.4|850.9|850.5|850.9|850.7|850.6|850.4|411
1611833090000|2021-01-28 11:24:50|850.8|850.6|850.7|850.3|850.8|850.7|850.6|850.3|34
1611833100000|2021-01-28 11:25:00|850.6|850.4|851.1|850.7|851.1|850.7|850.6|850.4|0
1611833110000|2021-01-28 11:25:10|850.7|850.6|850.9|850.4|851.1|850.6|850.6|850.3|1642
1611833120000|2021-01-28 11:25:20|850.8|850.5|851.3|850.9|851.4|851.1|850.7|850.4|3461
1611833130000|2021-01-28 11:25:30||850.8||850.8||850.9||850.8|0
1611833150000|2021-01-28 11:25:50|851.2|850.7|851|850.6|851.2|850.7|850.9|850.5|0
1611833160000|2021-01-28 11:26:00|850.9|850.5|850.9|850.5|851|850.5|850.9|850.5|0
1611833170000|2021-01-28 11:26:10|851|850.6|851.4|851|851.4|851|851|850.6|396
1611833180000|2021-01-28 11:26:20|851.5||851.5||851.5||851.5||0
1611833200000|2021-01-28 11:26:40|851.6|851.5|851.3|851|851.6|851.5|851.1|851|5001
1611833210000|2021-01-28 11:26:50|851.2|850.9|851.7|851.3|851.7|851.4|851.1|850.9|4
1611833220000|2021-01-28 11:27:00|851.6|851.2|852.5|852|852.5|852.2|851.5|851.2|783
1611833230000|2021-01-28 11:27:10|852.4|851.9|852.1|851.7|852.4|851.9|852.1|851.7|0
1611833240000|2021-01-28 11:27:20|852.2|851.8|851.7|851.3|852.2|851.9|851.7|851.3|11
1611833250000|2021-01-28 11:27:30|851.6|851.2|850.5|850.3|851.6|851.2|850.5|850.2|14678
1611833260000|2021-01-28 11:27:40|850.6|850.2|850.9|850.4|851.1|851|850.5|850.1|11323
1611833270000|2021-01-28 11:27:50|850.8||850.9||850.9||850.7||0
1611833300000|2021-01-28 11:28:20|850.8|850.3|850.9|850.4|850.9|850.6|850.4|850.1|2789
1611833310000|2021-01-28 11:28:30|851.1|850.5|851.3|850.8|851.3|850.8|850.9|850.5|222
1611833320000|2021-01-28 11:28:40||850.7||850.7||850.7||850.7|0
1611833330000|2021-01-28 11:28:50|851.2|850.6|850.8|850.2|851.2|850.7|850.6|850.2|0
1611833340000|2021-01-28 11:29:00|850.9|850.3|850.8|850.4|850.9|850.4|850.8|850.3|0
1611833350000|2021-01-28 11:29:10|850.9||850.9||850.9||850.8||0
1611833360000|2021-01-28 11:29:20|850.8|850.3|850.6|850.1|850.8|850.3|850.6|850.1|0
1611833370000|2021-01-28 11:29:30|850.4|850.2|850.6|850.3|850.8|850.4|850.4|850.2|3192
1611833380000|2021-01-28 11:29:40|850.7|850.4|850.7|850.3|850.7|850.4|850.5|850.2|39
1611833390000|2021-01-28 11:29:50|850.8|850.4|850.9|850.5|851.1|850.6|850.8|850.4|0
1611833400000|2021-01-28 11:30:00|851.2|850.6|851.5|851.1|851.5|851.2|851.2|850.6|7481
1611833410000|2021-01-28 11:30:10|851.6|851.2|851.7|851.3|851.7|851.4|851.6|851.2|570
1611833420000|2021-01-28 11:30:20|851.9|851.4|851.9|851.4|851.9|851.4|851.9|851.4|0
1611833430000|2021-01-28 11:30:30|852|851.5|852.1|851.6|852.1|851.7|852|851.5|0
1611833440000|2021-01-28 11:30:40|852.2|851.7|852.2|851.9|852.3|851.9|852.2|851.7|0
1611833450000|2021-01-28 11:30:50|852.1|852|852.2|851.9|852.3|852|852|851.8|2460
1611833460000|2021-01-28 11:31:00|852.1|851.8|852|851.6|852.1|851.8|851.9|851.6|0
1611833470000|2021-01-28 11:31:10|852.2|851.5|852.2|851.6|852.2|851.6|852.2|851.4|0
1611833480000|2021-01-28 11:31:20|852.3|851.7|852.2|852|852.4|852|852.2|851.7|0
1611833490000|2021-01-28 11:31:30||851.9||851.9||851.9||851.9|0
1611833500000|2021-01-28 11:31:40|852.3|852|853.1|852.6|853.1|852.6|852.3|852|1483
1611833510000|2021-01-28 11:31:50|853|852.5|852.5|852|853|852.5|852.3|851.9|1757
1611833520000|2021-01-28 11:32:00|852.4|852.1|852.7|852.1|852.7|852.1|852.2|852|1990
1611833530000|2021-01-28 11:32:10|852.6|852.2|852.5|852.3|852.6|852.3|852.2|852|5658
1611833540000|2021-01-28 11:32:20|852.6|852.4|852.9|852.4|852.9|852.5|852.6|852.3|1600
1611833550000|2021-01-28 11:32:30|852.8|852.3|853.1|852.6|853.1|852.7|852.7|852.3|602
1611833560000|2021-01-28 11:32:40|853|852.5|852.9|852.5|853|852.5|852.9|852.4|1646
1611833570000|2021-01-28 11:32:50|852.8|852.4|852.7|852.2|852.8|852.4|852.7|852.1|0
1611833580000|2021-01-28 11:33:00|852.6|852.1|852.5|852.2|852.6|852.3|852.2|852.1|691
1611833590000|2021-01-28 11:33:10|852.6|852.3|852.7|852.2|852.8|852.4|852.6|852.2|184
1611833600000|2021-01-28 11:33:20|852.9|852.3|853.1|852.6|853.1|852.6|852.9|852.3|0
1611833610000|2021-01-28 11:33:30|853|852.5|852.9|852.5|853|852.5|852.9|852.5|1000
1611833620000|2021-01-28 11:33:40|853|852.6|853.1|852.6|853.2|852.6|853|852.6|0
1611833630000|2021-01-28 11:33:50|853|852.5|852.8|852.4|853|852.6|852.7|852.3|587
1611833640000|2021-01-28 11:34:00|852.7|852.5|852.6|852.2|852.9|852.6|852.5|852.2|2477
1611833650000|2021-01-28 11:34:10|852.4||852.4||852.4||852.4||0
1611833660000|2021-01-28 11:34:20|852.6|852.3|852.9|852.5|853|852.7|852.6|852.3|4063
1611833670000|2021-01-28 11:34:30||852.4||852.3||852.4||852.3|0
1611833680000|2021-01-28 11:34:40|852.8|852.2|852.7|852.2|852.8|852.3|852.5|852.1|294
1611833690000|2021-01-28 11:34:50|852.8|852.3|852.9|852.4|853|852.4|852.8|852.3|0
1611833700000|2021-01-28 11:35:00|853|852.5|853|852.6|853.3|852.8|853|852.5|0
1611833710000|2021-01-28 11:35:10|853.1|852.5|853|852.4|853.1|852.5|853|852.4|0
1611833720000|2021-01-28 11:35:20|852.9|852.3|852.5|852.2|852.9|852.3|852.3|852.1|609
1611833730000|2021-01-28 11:35:30||852.1||852.2||852.3||852.1|6
1611833740000|2021-01-28 11:35:40|852.6|852.1|853|852.6|853|852.6|852.5|852.1|0
1611833750000|2021-01-28 11:35:50|852.9|852.5|852.9|852.5|852.9|852.6|852.9|852.5|300
1611833760000|2021-01-28 11:36:00|852.8|852.4|852.6|852.3|852.8|852.4|852.4|852.1|2561
1611833770000|2021-01-28 11:36:10|852.8|852.2|852.8|852.3|852.9|852.4|852.8|852.2|343
1611833780000|2021-01-28 11:36:20|852.7|852.4|852.9|852.4|852.9|852.4|852.6|852.3|0
1611833790000|2021-01-28 11:36:30|853|852.5|853|852.6|853.1|852.7|852.8|852.5|2800
1611833800000|2021-01-28 11:36:40|852.9|852.5|852.5|852.2|852.9|852.5|852.2|852.1|2897
1611833810000|2021-01-28 11:36:50|852.6|852.1|852.8|852.4|852.9|852.5|852.6|852.1|163
1611833820000|2021-01-28 11:37:00|852.9|852.3|852.7|852.4|852.9|852.5|852.7|852.2|600
1611833830000|2021-01-28 11:37:10|852.8|852.5|853|852.8|853|852.8|852.8|852.5|79
1611833840000|2021-01-28 11:37:20|852.9|852.6|853|852.6|853.1|852.6|852.8|852.4|159
1611833850000|2021-01-28 11:37:30|853.1||853.2||853.2||853.1||0
1611833870000|2021-01-28 11:37:50|853.1|852.7|853.2|852.8|853.2|852.8|853|852.7|0
1611833880000|2021-01-28 11:38:00||852.7||852.7||852.8||852.7|0
1611833890000|2021-01-28 11:38:10|853.1|852.8|852.8|852.5|853.1|852.8|852.8|852.4|2047
1611833900000|2021-01-28 11:38:20|852.7|852.4|853.1|852.6|853.1|852.6|852.7|852.4|1124
1611833910000|2021-01-28 11:38:30|853|852.5|853|852.7|853.1|853|852.9|852.5|5000
1611833920000|2021-01-28 11:38:40|852.9|852.6|852.9|852.5|853|852.6|852.9|852.5|0
1611833930000|2021-01-28 11:38:50|853|852.6|853|852.6|853|852.6|852.9|852.5|0
1611833940000|2021-01-28 11:39:00|852.9|852.5|852.8|852.5|853|852.5|852.6|852.5|1068
1611833950000|2021-01-28 11:39:10|852.7|852.4|852.1|851.8|852.7|852.4|852.1|851.8|4211
1611833960000|2021-01-28 11:39:20|852.2|851.9|852.2|851.7|852.3|852|852.2|851.7|115
1611833970000|2021-01-28 11:39:30|852.1|851.8|852|851.8|852.1|851.8|852|851.7|0
1611833980000|2021-01-28 11:39:40|852.2|851.9|852.5|852.2|852.6|852.3|852.1|851.8|2358
1611833990000|2021-01-28 11:39:50|852.7|852.3|852.6|852.2|852.8|852.4|852.4|852.1|188
1611834000000|2021-01-28 11:40:00|852.5|852.1|852.6|852.2|852.7|852.4|852.4|852.1|748
1611834010000|2021-01-28 11:40:10|852.7||852.7||852.7||852.7||0
1611834020000|2021-01-28 11:40:20||852.1||852.1||852.1||852.1|0
1611834030000|2021-01-28 11:40:30||852.2||852.2||852.3||852.2|0
1611834040000|2021-01-28 11:40:40|852.6|852.1|852.6|852.2|852.6|852.3|852.5|852.1|0
1611834050000|2021-01-28 11:40:50|852.7||852.7||852.7||852.7||500
1611834060000|2021-01-28 11:41:00|852.6|852.1|852.4|852.1|852.6|852.2|852.3|852.1|130
1611834070000|2021-01-28 11:41:10|852.5|852.2|852.7|852.2|852.7|852.2|852.5|852.2|0
1611834090000|2021-01-28 11:41:30|852.6|852.1|852.3|852|852.6|852.1|852.3|852|2688
1611834100000|2021-01-28 11:41:40|852.2|852.1|852.2|851.8|852.3|852.1|852.1|851.8|10185
1611834110000|2021-01-28 11:41:50|852.3|851.9|852.3|852|852.4|852.1|852.3|851.9|0
1611834120000|2021-01-28 11:42:00|852.4|852.1|852.3|852|852.4|852.2|852.3|852|684
1611834130000|2021-01-28 11:42:10||852.1||852.1||852.1||852.1|0
1611834140000|2021-01-28 11:42:20|852.2|852|851.5|851|852.2|852|851.4|851|713
1611834150000|2021-01-28 11:42:30|851.4|851.1|851.5|851.1|851.6|851.2|851.3|851|1
1611834160000|2021-01-28 11:42:40|851.6|851|851.5|851.1|851.6|851.1|851.5|851|0
1611834170000|2021-01-28 11:42:50|851.6|851|851.2|851|851.6|851.3|851.2|851|1262
1611834180000|2021-01-28 11:43:00|851.1|850.9|851|850.7|851.2|850.9|850.8|850.6|1823
1611834190000|2021-01-28 11:43:10|850.9|850.6|851|850.7|851|850.7|850.9|850.6|0
1611834200000|2021-01-28 11:43:20|850.9|850.6|851.1|850.9|851.4|851.1|850.9|850.6|4272
1611834210000|2021-01-28 11:43:30|851|850.8|851|850.7|851|850.8|851|850.7|1083
1611834220000|2021-01-28 11:43:40|850.9|850.6|850.8|850.4|850.9|850.6|850.6|850.1|7194
1611834230000|2021-01-28 11:43:50|850.7||850.9||850.9||850.7||0
1611834240000|2021-01-28 11:44:00||850.5||850.6||850.7||850.5|0
1611834250000|2021-01-28 11:44:10|850.8|850.5|850.6|850.4|850.8|850.5|850.5|850.3|0
1611834260000|2021-01-28 11:44:20|850.7|850.5|850.9|850.7|851|850.7|850.7|850.4|956
1611834270000|2021-01-28 11:44:30|851|850.6|850.7|850.4|851|850.7|850.7|850.4|1808
1611834280000|2021-01-28 11:44:40|850.8|850.5|850.5|850.2|850.8|850.5|850.5|850.2|0
1611834290000|2021-01-28 11:44:50|850.4|850.1|850.4|850|850.4|850.1|850.4|850|0
1611834300000|2021-01-28 11:45:00|850.3|849.9|850.5|850.2|850.6|850.4|850.1|849.9|4826
1611834310000|2021-01-28 11:45:10|850.6|850.3|850.6|850.4|850.6|850.4|850.6|850.3|0
1611834320000|2021-01-28 11:45:20|850.7|850.3|850.9|850.6|850.9|850.6|850.7|850.3|2174
1611834330000|2021-01-28 11:45:30|850.6|850.5|850.9|850.5|850.9|850.5|850.5|850.4|2530
1611834340000|2021-01-28 11:45:40|851|850.6|850.9|850.5|851.3|850.9|850.8|850.5|4
1611834350000|2021-01-28 11:45:50|851|850.6|850.9|850.6|851.1|850.7|850.9|850.6|0
1611834360000|2021-01-28 11:46:00|851|850.7|851.2|850.9|851.2|850.9|851|850.7|106
1611834370000|2021-01-28 11:46:10|851.3|851|852|851.6|852.1|851.8|851.3|851|5340
1611834380000|2021-01-28 11:46:20|852.1|851.7|851.9|851.6|852.1|851.8|851.9|851.6|0
1611834390000|2021-01-28 11:46:30|852||852||852||851.9||0
1611834400000|2021-01-28 11:46:40|851.9||852||852||851.9||0
1611834410000|2021-01-28 11:46:50|851.9|851.7|852|851.9|852|851.9|851.9|851.6|600
1611834420000|2021-01-28 11:47:00|852.2|852|852.4|852|852.4|852|852.2|851.9|204
1611834430000|2021-01-28 11:47:10|852.3|851.9|852|851.6|852.5|852|852|851.6|356
1611834440000|2021-01-28 11:47:20|852.1|851.7|851.8|851.7|852.1|851.8|851.8|851.6|0
1611834450000|2021-01-28 11:47:30|852|851.8|852|851.7|852.1|851.9|851.8|851.7|28145
1611834460000|2021-01-28 11:47:40|851.9|851.8|852.2|851.8|852.2|851.9|851.8|851.7|678
1611834470000|2021-01-28 11:47:50|852.1|851.7|851.7|851.3|852.1|851.7|851.5|851.3|1833
1611834480000|2021-01-28 11:48:00|851.6|851.2|851.7|851.3|851.7|851.5|851.5|851.2|26
1611834490000|2021-01-28 11:48:10|851.8||851.8||851.8||851.6||0
1611834500000|2021-01-28 11:48:20|851.9|851.4|852.2|852|852.3|852.1|851.9|851.4|1412
1611834510000|2021-01-28 11:48:30|852.1|852.1|852|851.7|852.2|852.1|852|851.7|1473
1611834520000|2021-01-28 11:48:40|852.1||852.1||852.1||852.1||0
1611834540000|2021-01-28 11:49:00|852.2|851.8|852|851.7|852.2|851.9|851.9|851.7|0
1611834550000|2021-01-28 11:49:10|851.9|851.6|852|851.7|852|851.7|851.8|851.5|0
1611834560000|2021-01-28 11:49:20|851.9|851.6|851.8|851.6|851.9|851.7|851.8|851.6|0
1611834570000|2021-01-28 11:49:30|851.7|851.4|852.3|852|852.3|852.1|851.6|851.4|1923
1611834580000|2021-01-28 11:49:40|852.4|852.1|852.5|852.1|852.6|852.3|852.4|852|260
1611834590000|2021-01-28 11:49:50|852.6|852.2|852.9|852.6|853|852.8|852.6|852.2|1664
1611834600000|2021-01-28 11:50:00|853|852.7|852.9|852.5|853|852.7|852.7|852.3|500
1611834610000|2021-01-28 11:50:10|852.8|852.6|852.6|852.3|852.8|852.6|852.5|852.2|0
1611834620000|2021-01-28 11:50:20|852.7||852.7||852.7||852.6||0
1611834630000|2021-01-28 11:50:30|852.6|852.2|852.5|852.1|852.6|852.2|852.3|851.9|4299
1611834640000|2021-01-28 11:50:40|852.6||852.5||852.6||852.5||0
1611834650000|2021-01-28 11:50:50|852.6|852.2|852.9|852.6|853|852.6|852.4|852.1|0
1611834660000|2021-01-28 11:51:00||852.7||852.7||852.7||852.7|0
1611834670000|2021-01-28 11:51:10|853|852.8|853.1|852.8|853.1|853|853|852.7|4291
1611834680000|2021-01-28 11:51:20|853|852.7|853|852.7|853|852.7|852.9|852.7|1496
1611834690000|2021-01-28 11:51:30|852.9|852.6|853|852.8|853.1|853|852.6|852.5|5052
1611834700000|2021-01-28 11:51:40||852.7||852.7||852.8||852.7|0
1611834710000|2021-01-28 11:51:50|853.1|852.8|853.1|852.9|853.1|853|853|852.8|60
1611834720000|2021-01-28 11:52:00|853|852.7|853.1|852.9|853.1|852.9|852.9|852.7|2466
1611834730000|2021-01-28 11:52:10|853|852.7|853.1|852.8|853.1|853|852.8|852.6|6046
1611834740000|2021-01-28 11:52:20|853|852.9|852.9|852.5|853|852.9|852.8|852.5|4
1611834750000|2021-01-28 11:52:30|853|852.6|852.9|852.6|853.1|852.8|852.7|852.5|7986
1611834760000|2021-01-28 11:52:40|853|852.7|853|852.7|853.1|852.8|853|852.7|0
1611834770000|2021-01-28 11:52:50|852.9|852.6|852.9|852.6|852.9|852.7|852.8|852.6|750
1611834780000|2021-01-28 11:53:00|853|852.7|853.1|852.9|853.1|853|852.9|852.7|1632
1611834790000|2021-01-28 11:53:10|853|852.8|853.1|852.9|853.1|852.9|852.9|852.5|2752
1611834800000|2021-01-28 11:53:20|853|852.8|853.1|852.8|853.1|853|853|852.7|11820
1611834810000|2021-01-28 11:53:30|853|852.7|852.8|852.5|853|852.8|852.8|852.5|2040
1611834820000|2021-01-28 11:53:40|852.9|852.6|852.9|852.6|852.9|852.6|852.8|852.5|0
1611834830000|2021-01-28 11:53:50|852.8|852.7|852.7|852.5|852.9|852.7|852.7|852.5|100
1611834840000|2021-01-28 11:54:00|852.6|852.4|852.4|852.2|852.6|852.4|852.3|852.2|2855
1611834850000|2021-01-28 11:54:10|852.5|852.1|852.6|852.3|852.6|852.3|852.5|852.1|359
1611834860000|2021-01-28 11:54:20|852.7|852.4|853|852.7|853|852.7|852.6|852.4|1400
1611834870000|2021-01-28 11:54:30|853.1|852.8|853.3|853|853.4|853.1|853|852.8|27802
1611834880000|2021-01-28 11:54:40|853.2|852.9|852.6|852.3|853.2|852.9|852.5|852.2|1590
1611834890000|2021-01-28 11:54:50|852.7|852.2|852.6|852.3|852.7|852.3|852.5|852.2|1421
1611834900000|2021-01-28 11:55:00|852.4|852.4|852.7|852.2|852.9|852.6|852.4|852.2|14224
1611834910000|2021-01-28 11:55:10|852.6|852.3|852.4|852|852.6|852.3|852.1|851.9|4503
1611834920000|2021-01-28 11:55:20|852.3|851.9|852.7|852.3|852.7|852.5|852.2|851.9|4270
1611834930000|2021-01-28 11:55:30|852.8|852.4|852.7|852.4|852.8|852.5|852.7|852.4|0
1611834940000|2021-01-28 11:55:40|852.6|852.5|852.7|852.4|852.8|852.5|852.6|852.4|0
1611834950000|2021-01-28 11:55:50|852.8|852.5|852.9|852.6|853|852.8|852.8|852.4|176
1611834960000|2021-01-28 11:56:00|853|852.7|853|852.7|853|852.7|852.9|852.5|0
1611834970000|2021-01-28 11:56:10|853.1|852.8|853.3|852.9|853.3|853|853.1|852.8|0
1611834980000|2021-01-28 11:56:20|853.1|853|853.2|852.9|853.3|853.1|853.1|852.9|15355
1611834990000|2021-01-28 11:56:30|853.3|852.8|853.1|853|853.3|853|853.1|852.8|1640
1611835000000|2021-01-28 11:56:40|853|852.9|852.9|852.6|853.3|853.1|852.8|852.6|12968
1611835010000|2021-01-28 11:56:50|852.8|852.7|853|852.7|853|852.7|852.8|852.6|506
1611835020000|2021-01-28 11:57:00|852.7|852.6|852.7|852.6|852.8|852.6|852.7|852.6|0
1611835030000|2021-01-28 11:57:10|852.9|852.7|853|852.8|853.1|852.8|852.9|852.6|189
1611835040000|2021-01-28 11:57:20|852.9|852.7|853|852.6|853|852.7|852.8|852.5|860
1611835050000|2021-01-28 11:57:30|853.1|852.7|853|852.7|853.1|852.7|852.9|852.6|0
1611835060000|2021-01-28 11:57:40|852.9|852.6|852.8|852.5|852.9|852.6|852.7|852.5|257
1611835070000|2021-01-28 11:57:50|852.9|852.6|852.8|852.5|852.9|852.6|852.8|852.5|15
1611835080000|2021-01-28 11:58:00|852.7|852.4|852.8|852.5|852.8|852.5|852.4|852.1|78
1611835090000|2021-01-28 11:58:10|852.7|852.4|852.3|852|852.7|852.4|852.1|852|2158
1611835110000|2021-01-28 11:58:30|852.2|851.9|852.2|851.9|852.2|851.9|852|851.8|3899
1611835120000|2021-01-28 11:58:40|852.3|852|852.7|852.4|853.1|852.8|852.2|851.9|30603
1611835130000|2021-01-28 11:58:50|852.6|852.3|852.5|852.1|852.6|852.3|852.3|852.1|1747
1611835140000|2021-01-28 11:59:00|852.4|852|852.4|852.1|852.5|852.1|852.4|852|0
1611835150000|2021-01-28 11:59:10|852.5|852|852|851.6|852.5|852|851.9|851.6|2930
1611835160000|2021-01-28 11:59:20|851.9|851.7|851.8|851.5|851.9|851.7|851.8|851.4|0
1611835170000|2021-01-28 11:59:30|851.9|851.6|851.8|851.5|851.9|851.6|851.8|851.5|0
1611835180000|2021-01-28 11:59:40|851.9|851.6|852|851.8|852|851.8|851.8|851.5|599
1611835190000|2021-01-28 11:59:50|852.2|851.9|851.8|851.5|852.2|852|851.8|851.5|908
1611835330000|2021-01-28 12:02:10|852.5|852.1|852.5|852.2|852.5|852.2|852.3|852.1|1138
1611835340000|2021-01-28 12:02:20|852.6|852.1|852.7|852.3|852.8|852.5|852.6|852.1|1685
1611835350000|2021-01-28 12:02:30|852.8|852.4|852.8|852.5|852.9|852.7|852.7|852.4|2447
1611835360000|2021-01-28 12:02:40|852.9|852.6|852.9|852.6|852.9|852.6|852.8|852.5|0
1611835370000|2021-01-28 12:02:50|852.8|852.5|853|852.7|853.1|852.8|852.6|852.5|2676
1611835380000|2021-01-28 12:03:00|852.9|852.8|853|852.6|853|852.8|852.7|852.5|963
1611835390000|2021-01-28 12:03:10|853.1|852.5|852.7|852.5|853.1|852.6|852.7|852.5|151
1611835400000|2021-01-28 12:03:20|852.6|852.4|852.3|852.1|852.6|852.4|852.3|852.1|2240
1611835410000|2021-01-28 12:03:30|852.4|852.2|853.8|853.6|853.8|853.6|852.4|852.2|15307
1611835420000|2021-01-28 12:03:40|853.7|853.5|853.8|853.6|853.8|853.6|853.7|853.4|464
1611835430000|2021-01-28 12:03:50|854|853.5|853.5|853.3|854|853.8|853.4|853.2|2770
1611835440000|2021-01-28 12:04:00|853.6|853.2|853.6|853.3|853.6|853.3|853.5|853.2|0
1611835450000|2021-01-28 12:04:10|853.7|853.2|853.5|853.2|853.7|853.2|853.4|853.2|955
1611835460000|2021-01-28 12:04:20|853.6|853.3|853.3|852.9|853.6|853.3|853.2|852.9|2546
1611835470000|2021-01-28 12:04:30|853.4|853|853.3|853|853.4|853|853.3|853|0
1611835480000|2021-01-28 12:04:40||852.9||853||853||852.9|0
1611835490000|2021-01-28 12:04:50|853.2|852.9|853.3|853|853.3|853|853.1|852.9|0
1611835500000|2021-01-28 12:05:00|853.2|852.9|853.2|852.8|853.2|852.9|853.2|852.8|0
1611835520000|2021-01-28 12:05:20|853.1|852.7|853|852.8|853.1|852.8|853|852.7|0
1611835530000|2021-01-28 12:05:30|853.1|852.9|853.3|853|853.3|853.2|853.1|852.8|1006
1611835540000|2021-01-28 12:05:40|853.4|853.1|853.5|853.2|853.5|853.2|853.4|853.1|3496
1611835560000|2021-01-28 12:06:00|853.6|853.3|853.9|853.6|854|853.6|853.5|853.3|0
1611835570000|2021-01-28 12:06:10|853.8|853.5|853.5|853.2|853.8|853.5|853.5|853.2|800
1611835580000|2021-01-28 12:06:20|853.6|853.3|853.6|853.3|853.9|853.5|853.4|853.2|3460
1611835590000|2021-01-28 12:06:30|853.7|853.4|853.7|853.4|853.7|853.4|853.7|853.4|20
1611835600000|2021-01-28 12:06:40|853.8|853.3|853.8|853.5|853.8|853.5|853.8|853.3|0
1611835630000|2021-01-28 12:07:10|854|853.6|854|853.8|854|853.8|854|853.6|92
1611835650000|2021-01-28 12:07:30|853.9|853.7|854|853.7|854|853.8|853.8|853.5|2010
1611835660000|2021-01-28 12:07:40|853.9|853.6|853.9|853.7|853.9|853.7|853.9|853.5|0
1611835670000|2021-01-28 12:07:50|854|853.8|853.1|852.8|854|853.8|852.9|852.7|6536
1611835680000|2021-01-28 12:08:00|853|852.9|853.5|853.2|853.5|853.2|853|852.7|564
1611835690000|2021-01-28 12:08:10|853.4|853.1|853.4|853.1|853.8|853.7|853.2|853.1|4035
1611835700000|2021-01-28 12:08:20|853.3|853.2|853.7|853.4|853.7|853.4|853.3|853.1|174
1611835710000|2021-01-28 12:08:30|853.8|853.5|853.9|853.5|853.9|853.6|853.7|853.4|1456
1611835720000|2021-01-28 12:08:40|853.8|853.4|853.7|853.5|853.8|853.5|853.6|853.3|4918
1611835730000|2021-01-28 12:08:50|853.8|853.7|854|853.8|854|853.8|853.8|853.7|770
1611835740000|2021-01-28 12:09:00|853.9|853.7|854|853.7|854|853.7|853.8|853.7|13
1611835750000|2021-01-28 12:09:10||853.8||853.7||853.8||853.7|0
1611835760000|2021-01-28 12:09:20|853.9|853.6|853.9|853.5|853.9|853.6|853.6|853.4|3394
1611835770000|2021-01-28 12:09:30|854|853.6|853.9|853.6|854|853.6|853.9|853.6|0
1611835780000|2021-01-28 12:09:40|854|853.5|853.9|853.7|854|853.8|853.9|853.5|954
1611835790000|2021-01-28 12:09:50|854|853.6|853.8|853.5|854|853.7|853.7|853.4|1397
1611835800000|2021-01-28 12:10:00|853.9|853.3|853.5|853.1|853.9|853.3|853.2|853|8290
1611835810000|2021-01-28 12:10:10|853.6|853.2|853.5|853.3|853.7|853.4|853.3|853|1636
1611835820000|2021-01-28 12:10:20|853.6|853.2|853.5|853.2|853.6|853.3|853.5|853.2|1000
1611835830000|2021-01-28 12:10:30|853.6|853.3|854.2|854|854.3|854|853.5|853.3|2568
1611835840000|2021-01-28 12:10:40|854.4|854.1|854.4|854.1|854.5|854.1|854.3|854|600
1611835850000|2021-01-28 12:10:50|854.3|854.3|854.5|854.3|855.2|854.9|854.3|854.1|33708
1611835860000|2021-01-28 12:11:00|854.6|854.2|854.3|854.1|854.8|854.7|854.3|854|14258
1611835870000|2021-01-28 12:11:10|854.2|854|854.6|854.3|854.7|854.3|854.2|854|596
1611835880000|2021-01-28 12:11:20|854.7||854.6||854.7||854.6||0
1611835900000|2021-01-28 12:11:40|854.7|854.4|854.6|854.3|854.7|854.4|854.6|854.3|0
1611835910000|2021-01-28 12:11:50|854.7|854.4|854.7|854.4|854.7|854.4|854.6|854.4|0
1611835920000|2021-01-28 12:12:00|854.6|854.3|854.9|854.5|854.9|854.5|854.5|854.3|864
1611835930000|2021-01-28 12:12:10|855|854.6|854.9|854.6|855.5|855|854.6|854.5|3029
1611835940000|2021-01-28 12:12:20|855.1|854.7|854.9|854.5|855.1|854.7|854.8|854.5|0
1611835950000|2021-01-28 12:12:30|855|854.6|855.6|855.2|855.7|855.3|855|854.6|600
1611835960000|2021-01-28 12:12:40|855.7|855.3|855.6|855.2|855.7|855.3|855.6|855.2|860
1611835970000|2021-01-28 12:12:50|855.7|855.3|856|855.7|856|855.7|855.7|855.3|600
1611835980000|2021-01-28 12:13:00|855.9|855.6|855.5|855.1|855.9|855.6|855.3|855.1|8231
1611835990000|2021-01-28 12:13:10|855.4|855.2|855.4|855|855.5|855.3|855.1|854.8|3571
1611836000000|2021-01-28 12:13:20|855.3|854.9|855|854.7|855.3|854.9|854.9|854.5|6180
1611836010000|2021-01-28 12:13:30|855.1|854.8|854.9|854.6|855.1|854.9|854.8|854.5|900
1611836020000|2021-01-28 12:13:40|855|854.7|854.9|854.6|855|854.8|854.8|854.6|25
1611836030000|2021-01-28 12:13:50|854.8|854.5|855|854.7|855.1|854.7|854.8|854.5|13
1611836040000|2021-01-28 12:14:00|855.1|854.8|854.4|854.1|855.2|854.9|854.4|854.1|17603
1611836050000|2021-01-28 12:14:10|854.5|854.2|854.4|854.2|854.5|854.2|854.4|854.2|0
1611836060000|2021-01-28 12:14:20|854.3|854.1|855.2|854.8|855.3|855|854.2|853.9|25853
1611836070000|2021-01-28 12:14:30|855.3|854.9|855.6|855.3|855.7|855.4|855.3|854.8|600
1611836080000|2021-01-28 12:14:40|855.7|855.4|855.8|855.5|856|855.7|855.7|855.3|0
1611836090000|2021-01-28 12:14:50|855.7|855.6|856|855.8|856|855.8|855.5|855.3|4611
1611836100000|2021-01-28 12:15:00|855.9|855.9|855.7|855.3|856|855.9|855.5|855.2|2167
1611836110000|2021-01-28 12:15:10|855.9|855.5|856|855.6|856|855.6|855.9|855.5|0
1611836120000|2021-01-28 12:15:20|855.9|855.5|855.9|855.6|855.9|855.6|855.9|855.5|0
1611836130000|2021-01-28 12:15:30||855.5||855.5||855.6||855.5|0
1611836150000|2021-01-28 12:15:50|855.8|855.6|855.9|855.5|855.9|855.6|855.5|855.3|15369
1611836160000|2021-01-28 12:16:00|856|855.6|855.9|855.6|856|855.7|855.8|855.5|954
1611836170000|2021-01-28 12:16:10||855.5||855.5||855.5||855.5|0
1611836180000|2021-01-28 12:16:20||855.6||855.5||855.6||855.5|0
1611836190000|2021-01-28 12:16:30|855.8|855.6|855.9|855.5|855.9|855.6|855.7|855.5|0
1611836200000|2021-01-28 12:16:40|855.8|855.4|855.6|855.4|855.8|855.4|855.5|855.3|1738
1611836210000|2021-01-28 12:16:50|855.5|855.2|855.5|855.1|855.5|855.2|855.5|855.1|0
1611836220000|2021-01-28 12:17:00|855.4|855|855.7|855.3|855.7|855.3|855.3|854.9|36
1611836230000|2021-01-28 12:17:10|855.6|855.2|855.7|855.2|855.7|855.3|855.5|855.2|0
1611836240000|2021-01-28 12:17:20|855.6|855.3|855.3|854.9|855.6|855.3|855.1|854.9|597
1611836250000|2021-01-28 12:17:30|855.2|855|854.9|854.6|855.2|855|854.7|854.5|1390
1611836260000|2021-01-28 12:17:40|854.8|854.5|854.6|854.3|854.8|854.5|854.6|854.2|0
1611836270000|2021-01-28 12:17:50|854.7||854.6||854.7||854.6||0
1611836280000|2021-01-28 12:18:00|854.7|854.4|854.8|854.5|854.8|854.5|854.6|854.4|0
1611836290000|2021-01-28 12:18:10|854.7|854.4|854.7|854.4|854.7|854.4|854.1|853.9|2767
1611836300000|2021-01-28 12:18:20|854.8|854.5|854.6|854.3|854.9|854.6|854.6|854.2|1098
1611836310000|2021-01-28 12:18:30|854.7|854.4|854.4|854|854.8|854.4|854.3|854|799
1611836320000|2021-01-28 12:18:40|854.5|854.1|854.5|854.2|854.5|854.2|854.4|854.1|0
1611836340000|2021-01-28 12:19:00|854.4|854|854.4|854.1|854.4|854.1|854.2|853.9|147
1611836350000|2021-01-28 12:19:10|854.3|854|854.4|854.1|854.4|854.1|854.2|853.9|0
1611836360000|2021-01-28 12:19:20|854.3|854|854.5|854.1|854.5|854.1|854.2|854|0
1611836370000|2021-01-28 12:19:30|854.6|854.2|855|854.7|855|854.7|854.6|854.2|282
1611836380000|2021-01-28 12:19:40||854.6||854.6||854.7||854.6|0
1611836390000|2021-01-28 12:19:50|854.9|854.7|854.9|854.7|855|854.7|854.8|854.5|1540
1611836400000|2021-01-28 12:20:00|854.8|854.6|854.9|854.6|854.9|854.6|854.8|854.4|955
1611836410000|2021-01-28 12:20:10|854.8|854.4|854.6|854.2|854.8|854.5|854.4|854.2|597
1611836420000|2021-01-28 12:20:20|854.5|854.3|854.4|854|854.5|854.3|854.3|854|2912
1611836430000|2021-01-28 12:20:30|854.6|854.1|854.6|854.3|854.6|854.3|854.6|854.1|601
1611836440000|2021-01-28 12:20:40|854.5|854.2|854.2|853.9|854.5|854.2|854.2|853.9|145
1611836450000|2021-01-28 12:20:50|854.3|853.8|854.4|853.9|854.4|854.2|854.1|853.8|1783
1611836460000|2021-01-28 12:21:00|854.3|853.8|854|853.7|854.3|853.8|854|853.6|1576
1611836470000|2021-01-28 12:21:10|854.1|853.6|853.9|853.6|854.1|853.7|853.9|853.5|130
1611836480000|2021-01-28 12:21:20|853.8|853.5|853.8|853.4|853.8|853.5|853.8|853.4|0
1611836490000|2021-01-28 12:21:30|853.9|853.5|853.9|853.5|853.9|853.5|853.9|853.4|0
1611836500000|2021-01-28 12:21:40|854|853.6|854.2|853.9|854.3|854.1|854|853.6|2631
1611836510000|2021-01-28 12:21:50|854.1|853.8|854|853.6|854.1|853.8|854|853.6|0
1611836520000|2021-01-28 12:22:00||853.5||853.6||853.6||853.5|0
1611836530000|2021-01-28 12:22:10||853.5||853.6||853.6||853.5|0
1611836550000|2021-01-28 12:22:30||853.7||853.8||853.8||853.7|0
1611836560000|2021-01-28 12:22:40||853.7||853.7||853.8||853.7|0
1611836570000|2021-01-28 12:22:50|854.2|853.8|854.2|853.8|854.2|853.9|854.2|853.8|37
1611836580000|2021-01-28 12:23:00||853.7||853.8||853.8||853.7|0
1611836590000|2021-01-28 12:23:10|854.1|853.7|853.6|853.3|854.1|853.7|853.5|853.2|870
1611836600000|2021-01-28 12:23:20|853.7|853.4|853.9|853.5|853.9|853.5|853.7|853.4|0
1611836610000|2021-01-28 12:23:30|853.8||853.8||853.9||853.8||0
1611836620000|2021-01-28 12:23:40|853.9|853.4|853.6|853.4|853.9|853.4|853.6|853.4|0
1611836630000|2021-01-28 12:23:50|853.5|853.3|853.5|853.2|853.5|853.3|853.4|853.1|1041
1611836640000|2021-01-28 12:24:00|853.4|853|853.3|853.1|853.5|853.2|853.2|852.9|755
1611836650000|2021-01-28 12:24:10|853.2|853|852.9|852.6|853.2|853|852.9|852.6|598
1611836660000|2021-01-28 12:24:20|852.8|852.5|852.9|852.6|853|852.6|852.8|852.5|1000
1611836670000|2021-01-28 12:24:30|853|852.5|852.9|852.5|853|852.5|852.9|852.4|0
1611836680000|2021-01-28 12:24:40|853|852.6|852.7|852.4|853|852.7|852.7|852.4|1665
1611836690000|2021-01-28 12:24:50|852.6|852.3|852.6|852.3|852.6|852.4|852.5|852.1|0
1611836700000|2021-01-28 12:25:00|852.7|852.2|852.6|852.3|852.7|852.3|852.1|851.9|6759
1611836710000|2021-01-28 12:25:10|852.5|852.2|852.9|852.7|853|852.7|852.4|852.1|1349
1611836720000|2021-01-28 12:25:20|852.8|852.5|852.6|852.3|852.8|852.5|852.6|852.3|83
1611836730000|2021-01-28 12:25:30|852.7|852.4|852.7|852.4|852.7|852.4|852.7|852.4|0
1611836740000|2021-01-28 12:25:40|852.6|852.5|852.6|852.2|852.7|852.5|852.6|852.1|0
1611836750000|2021-01-28 12:25:50|852.5|852.1|852.9|852.7|852.9|852.7|852|851.7|18904
1611836760000|2021-01-28 12:26:00|852.8|852.6|852.9|852.6|853.1|852.8|852.6|852.3|4635
1611836770000|2021-01-28 12:26:10|853|852.7|853.2|853|853.3|853|853|852.6|2533
1611836780000|2021-01-28 12:26:20|853.1|852.9|853.8|853.3|853.9|853.5|853.1|852.8|695
1611836790000|2021-01-28 12:26:30|853.7|853.2|853.4|853|853.7|853.2|853.3|853|1697
1611836800000|2021-01-28 12:26:40|853.5|853.1|854|853.6|854|853.6|853.5|853.1|1606
1611836810000|2021-01-28 12:26:50|854.1|853.7|853.7|853.4|854.2|853.8|853.7|853.4|586
1611836820000|2021-01-28 12:27:00|853.6|853.3|853.6|853.3|853.6|853.3|853.5|853.3|0
1611836830000|2021-01-28 12:27:10|853.4|853.2|853|852.7|853.4|853.3|852.9|852.7|13490
1611836840000|2021-01-28 12:27:20|852.9|852.6|852.9|852.6|853.1|852.8|852.7|852.4|2318
1611836850000|2021-01-28 12:27:30|853|852.7|853.3|853|853.3|853|853|852.6|1200
1611836860000|2021-01-28 12:27:40|853.2|853.1|853.3|853.1|853.3|853.1|853.2|853.1|0
1611836870000|2021-01-28 12:27:50|853.2|853|853|852.8|853.3|853.2|852.8|852.6|20267
1611836880000|2021-01-28 12:28:00|852.9|852.7|852.5|852.2|853|852.7|852.5|852.2|2435
1611836890000|2021-01-28 12:28:10|852.4|852.1|852.5|852.2|852.6|852.4|852.2|851.8|4557
1611836900000|2021-01-28 12:28:20|852.6|852.3|852.7|852.5|852.9|852.5|852.5|852.2|0
1611836910000|2021-01-28 12:28:30|852.8|852.6|852.9|852.6|852.9|852.7|852.7|852.6|36
1611836920000|2021-01-28 12:28:40|852.8|852.5|852.8|852.5|852.9|852.5|852.8|852.4|0
1611836930000|2021-01-28 12:28:50|852.9|852.4|852.5|852.1|852.9|852.4|852.5|852.1|375
1611836940000|2021-01-28 12:29:00|852.6|852.2|852.6|852.3|852.8|852.5|852.6|852.2|0
1611836950000|2021-01-28 12:29:10|852.7||852.7||852.7||852.7||0
1611836960000|2021-01-28 12:29:20|852.8|852.4|852.8|852.4|852.9|852.7|852.7|852.4|401
1611836970000|2021-01-28 12:29:30|852.7|852.3|852.4|852.1|852.7|852.3|852.4|851.9|203
1611836980000|2021-01-28 12:29:40|852.2|852|852.3|852.1|852.4|852.1|852.2|852|261
1611836990000|2021-01-28 12:29:50|852.2|852|852|851.8|852.2|852|851.7|851.5|17544
1611837000000|2021-01-28 12:30:00|851.9|851.9|852|851.8|852|851.9|851.8|851.5|11643
1611837010000|2021-01-28 12:30:10||851.9||851.8||851.9||851.8|103
1611837020000|2021-01-28 12:30:20|851.9|851.7|851.9|851.6|852|851.7|851.6|851.3|3660
1611837030000|2021-01-28 12:30:30|851.7|851.5|851.7|851.4|851.7|851.5|851.6|851.4|0
1611837060000|2021-01-28 12:31:00|851.6|851.3|851.1|850.8|851.6|851.3|850.7|850.5|14663
1611837070000|2021-01-28 12:31:10|851|850.7|850.9|850.7|851.1|850.8|850.9|850.7|0
1611837080000|2021-01-28 12:31:20|851.1|850.8|851.4|851|851.4|851.1|851.1|850.8|2422
1611837090000|2021-01-28 12:31:30|851.3|850.9|851.1|850.8|851.3|850.9|851|850.8|891
1611837100000|2021-01-28 12:31:40|851|850.7|851.1|850.9|851.1|850.9|850.8|850.7|1078
1611837110000|2021-01-28 12:31:50|851.2|850.8|851.8|851.5|851.8|851.6|851.2|850.8|2841
1611837120000|2021-01-28 12:32:00|851.9|851.6|852.1|851.6|852.1|851.6|851.9|851.5|0
1611837130000|2021-01-28 12:32:10|852.2|851.7|852.2|851.8|852.2|852|852.1|851.7|0
1611837140000|2021-01-28 12:32:20|852.3|851.9|852.4|852.2|852.5|852.3|852.3|851.9|3435
1611837150000|2021-01-28 12:32:30|852.6|852.3|852.9|852.6|853|852.6|852.6|852.3|1153
1611837160000|2021-01-28 12:32:40|853|852.5|854.3|853.9|854.4|854.2|853|852.5|15876
1611837170000|2021-01-28 12:32:50|854.2|854|854.3|854|854.4|854.3|854|853.7|4426
1611837180000|2021-01-28 12:33:00|854.2|853.9|853.9|853.6|854.2|853.9|853.9|853.6|0
1611837190000|2021-01-28 12:33:10|854|853.7|854|853.7|854.4|854.1|853.9|853.7|5160
1611837200000|2021-01-28 12:33:20|853.9|853.8|853.8|853.4|853.9|853.8|853.5|853.3|8322
1611837210000|2021-01-28 12:33:30|853.7||853.7||853.8||853.7||0
1611837220000|2021-01-28 12:33:40|853.8||853.8||853.9||853.8||0
1611837230000|2021-01-28 12:33:50|853.9|853.5|854.3|853.8|854.3|853.9|853.9|853.5|1937
1611837250000|2021-01-28 12:34:10|854.2|853.7|853.9|853.4|854.2|853.7|853.7|853.4|2469
1611837260000|2021-01-28 12:34:20|854|853.5|854|853.8|854|853.8|854|853.5|37
1611837270000|2021-01-28 12:34:30|854.1|853.9|854.4|854.1|854.7|854.4|854.1|853.9|1098
1611837280000|2021-01-28 12:34:40|854.3|854|854.4|854.1|854.4|854.1|854.1|854|244
1611837290000|2021-01-28 12:34:50|854.3|854|854.2|854|854.3|854|854|853.8|329
1611837300000|2021-01-28 12:35:00|854.3|854.1|854.4|853.9|854.4|854.1|854.2|853.9|0
1611837310000|2021-01-28 12:35:10|854.5|854|854.6|854.3|854.6|854.3|854.5|854|0
1611837320000|2021-01-28 12:35:20|854.7|854.2|854.7|854.6|854.8|854.6|854.5|854.2|8
1611837330000|2021-01-28 12:35:30|854.8|854.5|854.7|854.3|855|854.6|854.7|854.3|597
1611837340000|2021-01-28 12:35:40|854.8|854.4|855.3|855|855.4|855|854.8|854.4|463
1611837350000|2021-01-28 12:35:50|855.2|854.9|854.9|854.7|855.2|854.9|854.8|854.6|2757
1611837360000|2021-01-28 12:36:00|854.8|854.6|854.8|854.5|854.8|854.6|854.8|854.5|157
1611837370000|2021-01-28 12:36:10|854.7|854.4|854.8|854.5|854.8|854.6|854.6|854.4|1462
1611837380000|2021-01-28 12:36:20|854.7|854.4|854.5|854.1|854.8|854.5|854.5|854.1|1685
1611837400000|2021-01-28 12:36:40|854.6|854.2|854.9|854.5|854.9|854.5|854.6|854.2|0
1611837410000|2021-01-28 12:36:50|854.8|854.6|855.8|855.5|855.8|855.6|854.8|854.6|5998
1611837420000|2021-01-28 12:37:00|855.9|855.4|855.5|855.1|856|855.4|855.5|855|133
1611837430000|2021-01-28 12:37:10|855.4|854.8|855.3|854.9|855.4|854.9|854.8|854.7|8668
1611837440000|2021-01-28 12:37:20|855.4||855.4||855.4||855.4||0
1611837450000|2021-01-28 12:37:30|855.3||855.3||855.3||855.3||0
1611837460000|2021-01-28 12:37:40|855.4||855.3||855.4||855.3||0
1611837470000|2021-01-28 12:37:50|855.2|854.8|855.3|855|855.4|855.1|855.1|854.7|691
1611837480000|2021-01-28 12:38:00|855.4|855.1|855.1|854.7|855.5|855.1|855.1|854.7|0
1611837490000|2021-01-28 12:38:10|855.2|854.6|854.9|854.6|855.3|854.9|854.9|854.6|2060
1611837500000|2021-01-28 12:38:20||854.7||854.7||854.7||854.6|0
1611837510000|2021-01-28 12:38:30|854.8|854.6|854.6|854.3|854.8|854.6|854.6|854.2|75
1611837520000|2021-01-28 12:38:40|854.7|854.4|854.8|854.5|854.9|854.5|854.7|854.4|611
1611837530000|2021-01-28 12:38:50|854.9|854.4|854.8|854.3|854.9|854.4|854.5|854.3|0
1611837540000|2021-01-28 12:39:00|854.7|854.2|854.4|854|854.7|854.2|854.3|853.9|0
1611837560000|2021-01-28 12:39:20||853.9||854||854||853.9|0
1611837570000|2021-01-28 12:39:30||854.1||854.1||854.1||854|0
1611837580000|2021-01-28 12:39:40|854.5|854.2|854.4|854.1|854.5|854.2|854.3|854|100
1611837590000|2021-01-28 12:39:50|854.3|854|854.4|854.1|854.4|854.1|854.1|853.8|623
1611837600000|2021-01-28 12:40:00|854.3|854|854.7|854.3|854.7|854.3|854.3|853.9|59
1611837610000|2021-01-28 12:40:10|854.6|854.4|854.6|854.3|854.7|854.4|854.6|854.3|0
1611837620000|2021-01-28 12:40:20|854.5|854.2|854.5|854.1|854.5|854.2|854.5|854.1|0
1611837640000|2021-01-28 12:40:40|854.6|854.2|854.6|854.3|854.7|854.4|854.6|854.2|907
1611837650000|2021-01-28 12:40:50|854.5|854.2|854.5|854.4|854.5|854.4|854.5|854.2|0
1611837660000|2021-01-28 12:41:00|854.4|854.3|854.6|854.2|854.6|854.3|854.4|854.2|955
1611837670000|2021-01-28 12:41:10|854.5|854.1|854.2|853.8|854.5|854.1|854.2|853.7|26
1611837680000|2021-01-28 12:41:20|854.1||854.2||854.2||854.1||0
1611837690000|2021-01-28 12:41:30|854.1|853.7|853.9|853.5|854.1|853.8|853.9|853.5|0
1611837700000|2021-01-28 12:41:40|853.8|853.4|853.5|853.1|853.8|853.6|853.3|853|5453
1611837710000|2021-01-28 12:41:50|853.4|853.2|853.5|853.2|853.6|853.2|853.3|853.1|0
1611837720000|2021-01-28 12:42:00|853.4|853.1|853.1|852.8|853.4|853.1|853|852.7|1110
1611837730000|2021-01-28 12:42:10|853.2|852.9|853.6|853.2|853.6|853.2|853.2|852.9|600
1611837740000|2021-01-28 12:42:20|853.5||853.5||853.6||853.5||0
1611837750000|2021-01-28 12:42:30|853.6|853.3|853.5|853.2|853.6|853.3|853.5|853.2|0
1611837760000|2021-01-28 12:42:40|853.6|853.1|853.5|853|853.6|853.2|853.5|853|0
1611837770000|2021-01-28 12:42:50|853.4|853.1|853.1|852.8|853.4|853.1|853.1|852.8|0
1611837780000|2021-01-28 12:43:00|853|852.7|853|852.7|853|852.7|853|852.6|0
1611837790000|2021-01-28 12:43:10|853.1|853|853.6|853.1|853.6|853.1|852.9|852.6|6743
1611837800000|2021-01-28 12:43:20|853.5||853.6||853.6||853.5||0
1611837810000|2021-01-28 12:43:30|853.5|853.2|853.6|853.3|853.6|853.3|853.5|853.2|0
1611837820000|2021-01-28 12:43:40|853.5|853.2|853.3|853.1|853.5|853.2|853.3|853.1|1500
1611837830000|2021-01-28 12:43:50|853.2|852.9|853.4|853.1|853.4|853.1|853.1|852.8|2120
1611837840000|2021-01-28 12:44:00|853.5|853.2|853.7|853.3|853.7|853.3|853.5|853.2|598
1611837850000|2021-01-28 12:44:10|853.6|853.2|853.5|853.2|853.6|853.2|853.5|853.2|0
1611837860000|2021-01-28 12:44:20|853.4|853.1|852.5|852.2|853.4|853.1|852.5|852.1|3713
1611837870000|2021-01-28 12:44:30|852.6|852.3|853.1|852.6|853.1|852.6|852.5|852.3|2056
1611837880000|2021-01-28 12:44:40|853|852.5|852.4|852.1|853|852.6|852.2|852|27999
1611837890000|2021-01-28 12:44:50|852.3|852|852.3|852|852.4|852.2|852.2|852|1935
1611837900000|2021-01-28 12:45:00||852.1||852.1||852.1||852|0
1611837910000|2021-01-28 12:45:10|852.4|852.2|851.7|851.3|852.6|852.3|851.6|851.2|3426
1611837920000|2021-01-28 12:45:20|851.6|851.2|851.1|850.9|851.6|851.3|851.1|850.9|2848
1611837930000|2021-01-28 12:45:30|851|850.8|850.6|850.3|851|850.8|850.6|850.2|4078
1611837940000|2021-01-28 12:45:40||850.2||850.1||850.2||850|0
1611837950000|2021-01-28 12:45:50|850.7|850.2|850.7|850.3|851|850.7|850.7|850.2|9050
1611837960000|2021-01-28 12:46:00|850.8|850.4|850.9|850.5|851|850.5|850.7|850.4|0
1611837970000|2021-01-28 12:46:10|851|850.6|851.2|850.8|851.2|850.9|851|850.6|1476
1611837980000|2021-01-28 12:46:20|851.3|850.9|851.1|850.7|851.5|850.9|851|850.7|0
1611837990000|2021-01-28 12:46:30|851|850.8|851.7|851.4|851.8|851.4|851|850.8|491
1611838000000|2021-01-28 12:46:40|851.8|851.5|851.8|851.5|852.1|851.6|851.8|851.5|0
1611838010000|2021-01-28 12:46:50|851.9|851.6|852|851.6|852|851.7|851.8|851.5|0
1611838020000|2021-01-28 12:47:00|851.9|851.5|851.5|851.1|851.9|851.6|851.4|851|44
1611838030000|2021-01-28 12:47:10|851.4|851|851.5|851.1|851.5|851.1|851.4|850.9|0
1611838040000|2021-01-28 12:47:20|851.4|850.9|851.2|850.9|851.5|850.9|851.2|850.9|0
1611838050000|2021-01-28 12:47:30|851.1|850.8|851.2|850.9|851.3|850.9|851|850.6|328
1611838060000|2021-01-28 12:47:40||850.8||850.7||850.8||850.7|0
1611838070000|2021-01-28 12:47:50|851.1|850.6|850.9|850.5|851.1|850.6|850.9|850.5|0
1611838080000|2021-01-28 12:48:00|851.1|850.6|851.1|850.7|851.1|850.7|851.1|850.6|0
1611838090000|2021-01-28 12:48:10|851.2||851.1||851.2||851.1||0
1611838100000|2021-01-28 12:48:20|851||851.1||851.1||851||0
1611838110000|2021-01-28 12:48:30|851||851.1||851.1||851||0
1611838120000|2021-01-28 12:48:40|851|850.6|850.9|850.5|851|850.6|850.8|850.5|0
1611838130000|2021-01-28 12:48:50|850.8|850.6|851.7|851.3|851.7|851.5|850.8|850.6|15997
1611838140000|2021-01-28 12:49:00|851.8|851.4|852|851.7|852|851.7|851.3|851.1|3151
1611838150000|2021-01-28 12:49:10|852.1|851.8|852.3|851.9|852.4|851.9|852|851.8|0
1611838160000|2021-01-28 12:49:20|852.4|852.1|852.4|852|852.5|852.1|852.2|851.9|2409
1611838170000|2021-01-28 12:49:30|852.5|852.1|852.4|852|852.7|852.3|852.4|852|0
1611838180000|2021-01-28 12:49:40|852.3|851.9|852.4|852|852.5|852|852.2|851.9|0
1611838190000|2021-01-28 12:49:50|852.5|852.1|852.9|852.4|853|852.4|852.5|852.1|0
1611838200000|2021-01-28 12:50:00|853||852.9||853||852.9||0
1611838210000|2021-01-28 12:50:10|853|852.5|853.1|852.6|853.2|852.6|853|852.5|13
1611838220000|2021-01-28 12:50:20|853.2||853.1||853.2||853.1||0
1611838230000|2021-01-28 12:50:30|853.2||853.2||853.2||853.2||0
1611838240000|2021-01-28 12:50:40|853.1|852.5|852.7|852.4|853.1|852.5|852.7|852.4|0
1611838250000|2021-01-28 12:50:50|852.6|852.3|853.1|852.6|853.1|852.7|852.4|852|879
1611838260000|2021-01-28 12:51:00|853|852.5|852.7|852.3|853|852.5|852.7|852.3|192
1611838270000|2021-01-28 12:51:10|852.6|852.2|852.9|852.6|853|852.6|852.3|852|867
1611838280000|2021-01-28 12:51:20|853|852.7|853.4|853|853.4|853.1|853|852.7|0
1611838290000|2021-01-28 12:51:30|853.3|853.1|853|852.6|853.3|853.1|853|852.5|0
1611838300000|2021-01-28 12:51:40|853.1|852.7|853.2|852.7|853.2|852.8|853|852.7|0
1611838310000|2021-01-28 12:51:50|853.3|852.8|853.3|852.8|853.3|853|853.2|852.8|500
1611838320000|2021-01-28 12:52:00|853.4|852.9|853.2|853|853.5|853|853.2|852.8|19
1611838330000|2021-01-28 12:52:10|853.4|853.1|853.7|853.3|853.8|853.5|853.2|853|427
1611838340000|2021-01-28 12:52:20|853.6|853.4|853.4|853.1|853.6|853.4|853.4|853.1|0
1611838350000|2021-01-28 12:52:30|853.3|853.2|853.8|853.4|853.8|853.4|853.3|853.2|5168
1611838360000|2021-01-28 12:52:40|853.9||853.8||853.9||853.8||0
1611838370000|2021-01-28 12:52:50|853.7|853.3|853.6|853.4|853.9|853.4|853.5|853.3|1814
1611838380000|2021-01-28 12:53:00|853.8|853.5|853.6|853.4|853.8|853.5|853.6|853.4|0
1611838390000|2021-01-28 12:53:10|853.5|853.3|853.5|853.2|853.5|853.3|853.4|853.2|983
1611838400000|2021-01-28 12:53:20|853.4|853.1|852.9|852.6|853.4|853.1|852.8|852.6|3304
1611838410000|2021-01-28 12:53:30|853|852.7|853.2|852.8|853.2|852.9|853|852.7|1081
1611838420000|2021-01-28 12:53:40|853.1||853.1||853.1||853.1||0
1611838430000|2021-01-28 12:53:50|853|852.6|852.4|852.2|853|852.6|852.4|852.2|1456
1611838440000|2021-01-28 12:54:00|852.5|852.3|852.1|851.7|852.9|852.5|852.1|851.7|2489
1611838450000|2021-01-28 12:54:10|852|851.8|852.2|851.9|852.2|851.9|852|851.7|0
1611838460000|2021-01-28 12:54:20|852.3|852|852.5|852.2|852.7|852.3|852.3|851.9|956
1611838470000|2021-01-28 12:54:30|852.4|852.1|852.6|852.1|852.7|852.1|852.4|852.1|0
1611838480000|2021-01-28 12:54:40|852.7|852.2|852.7|852.3|852.8|852.3|852.7|852.2|0
1611838490000|2021-01-28 12:54:50|852.6|852.4|852.5|852.1|853|852.8|852.4|852.1|2377
1611838500000|2021-01-28 12:55:00||852.2||852.3||852.3||852.2|0
1611838510000|2021-01-28 12:55:10|852.6|852.4|852.9|852.6|853.1|852.7|852.6|852.4|1873
1611838520000|2021-01-28 12:55:20|853|852.7|853.1|852.7|853.2|852.8|853|852.7|0
1611838530000|2021-01-28 12:55:30|853|852.6|852.8|852.5|853|852.6|852.6|852.3|1458
1611838540000|2021-01-28 12:55:40|852.9|852.6|852.9|852.6|853|852.7|852.8|852.5|0
1611838550000|2021-01-28 12:55:50|853|852.7|853|852.7|853.1|852.7|852.9|852.6|0
1611838560000|2021-01-28 12:56:00|853.1|852.8|853.1|852.9|853.2|853|853.1|852.7|598
1611838570000|2021-01-28 12:56:10|853.2|852.8|853|852.8|853.2|852.8|852.9|852.7|0
1611838580000|2021-01-28 12:56:20|853.1|852.9|853.3|852.9|853.3|852.9|853.1|852.9|0
1611838590000|2021-01-28 12:56:30|853.2|853|853.4|853.1|853.4|853.2|853.2|853|2279
1611838600000|2021-01-28 12:56:40|853.3|853|853.2|852.8|853.3|853.1|853.2|852.8|0
1611838610000|2021-01-28 12:56:50|853.1|852.9|853|852.8|853.1|852.9|853|852.8|0
1611838620000|2021-01-28 12:57:00|852.9|852.7|852.8|852.7|852.9|852.7|852.8|852.7|1995
1611838630000|2021-01-28 12:57:10|852.9|852.8|853.3|853.1|853.3|853.1|852.9|852.8|1929
1611838640000|2021-01-28 12:57:20|853.2|853|852.7|852.3|853.2|853.1|852.6|852.3|2715
1611838650000|2021-01-28 12:57:30|852.6|852.2|851.6|851.3|852.6|852.2|851.6|851.3|6083
1611838660000|2021-01-28 12:57:40|851.5|851.2|851.8|851.5|852|851.6|851.5|851.1|0
1611838670000|2021-01-28 12:57:50|851.7|851.4|851.5|851.3|851.7|851.4|851.5|851.3|963
1611838680000|2021-01-28 12:58:00|851.6|851.4|852.1|851.8|852.2|851.8|851.6|851.4|888
1611838690000|2021-01-28 12:58:10|852.2|851.9|852.2|851.9|852.3|852|852.1|851.9|900
1611838700000|2021-01-28 12:58:20|852.1|851.8|851.9|851.6|852.1|851.8|851.9|851.6|0
1611838710000|2021-01-28 12:58:30|852||851.9||852||851.9||0
1611838740000|2021-01-28 12:59:00|852|851.7|852.2|851.8|852.2|851.8|852|851.7|437
1611838750000|2021-01-28 12:59:10|852.3||852.1||852.3||852.1||0
1611838760000|2021-01-28 12:59:20|852.2|851.9|852.6|852.2|852.6|852.3|852.2|851.9|0
1611838770000|2021-01-28 12:59:30|852.5|852.1|852.4|852.1|852.5|852.1|852.4|852.1|0
1611838780000|2021-01-28 12:59:40|852.3||852.2||852.3||852.2||0
1611838790000|2021-01-28 12:59:50|852.1|852|851.9|851.6|852.1|852|851.9|851.6|2260
1611838800000|2021-01-28 13:00:00|852.1|851.9|852.6|852.3|852.8|852.4|852.1|851.7|520
1611838810000|2021-01-28 13:00:10|852.5|852.2|852.4|852.2|852.5|852.2|852.3|852.2|0
1611838820000|2021-01-28 13:00:20|852.2|852.1|852|851.8|852.2|852.1|852|851.8|1718
1611838830000|2021-01-28 13:00:30|851.9|851.6|852.2|851.8|852.2|852|851.8|851.6|6373
1611838840000|2021-01-28 13:00:40|852.3|851.9|852.4|852.1|852.6|852.2|852.2|851.9|5367
1611838850000|2021-01-28 13:00:50|852.3|852|852.1|851.9|852.3|852|852.1|851.9|1109
1611838860000|2021-01-28 13:01:00|852.2|852|852.4|852|852.6|852.2|852.2|852|636
1611838870000|2021-01-28 13:01:10|852.5|852.1|853.1|852.8|853.2|852.9|852.3|852.1|3696
1611838880000|2021-01-28 13:01:20|853.2|852.7|854.2|853.9|854.3|854|853.2|852.7|36891
1611838890000|2021-01-28 13:01:30|854.1|854|853.6|853.3|854.2|854|853.6|853.3|11393
1611838900000|2021-01-28 13:01:40|853.7|853.5|853.8|853.4|853.9|853.5|853.1|853|13262
1611838910000|2021-01-28 13:01:50|853.7||853.6||853.7||853.6||0
1611838920000|2021-01-28 13:02:00|853.5|853.3|854|853.6|854|853.6|853.4|853.2|5548
1611838930000|2021-01-28 13:02:10|854.1|853.7|854.2|853.9|854.2|854.1|854.1|853.7|1435
1611838940000|2021-01-28 13:02:20||854||854||854.1||853.9|35
1611838950000|2021-01-28 13:02:30|854.3|854.1|854.5|854.3|854.6|854.3|854.3|854|1546
1611838960000|2021-01-28 13:02:40|854.4|854.2|853.9|853.6|854.4|854.2|853.8|853.6|3693
1611838970000|2021-01-28 13:02:50|854|853.7|854.4|854|854.5|854|854|853.7|2429
1611838980000|2021-01-28 13:03:00|854.3|854.2|854.3|854.1|854.4|854.3|854.2|854|1479
1611838990000|2021-01-28 13:03:10|854.4|854|854.1|853.9|854.4|854.2|854.1|853.9|1448
1611839000000|2021-01-28 13:03:20|854.2|853.8|854|853.6|854.2|853.8|853.8|853.6|1192
1611839010000|2021-01-28 13:03:30|853.9|853.7|853.3|853.1|854|853.7|853.3|853|854
1611839020000|2021-01-28 13:03:40|853.2|853|853.3|852.9|853.4|853.1|853.1|852.9|3327
1611839030000|2021-01-28 13:03:50|853.2|852.8|853.1|852.8|853.3|852.8|853.1|852.7|0
1611839040000|2021-01-28 13:04:00|853|852.7|852.9|852.7|853|852.8|852.9|852.7|0
1611839050000|2021-01-28 13:04:10|852.8|852.6|852.3|852.1|852.9|852.6|852.1|851.9|4613
1611839060000|2021-01-28 13:04:20|852.4|852.2|852.2|852|852.5|852.2|852.2|852|24
1611839070000|2021-01-28 13:04:30|852.1|851.9|851.9|851.7|852.1|851.9|851.4|851|5176
1611839080000|2021-01-28 13:04:40|852|851.8|851.6|851.5|852.4|851.8|851.6|851.5|1741
1611839090000|2021-01-28 13:04:50|851.7||851.8||851.8||851.7||0
1611839100000|2021-01-28 13:05:00|851.7||851.7||851.7||851.7||0
1611839110000|2021-01-28 13:05:10|851.8|851.6|851.9|851.6|852.2|851.8|851.7|851.5|1356
1611839120000|2021-01-28 13:05:20|851.8|851.5|853|852.6|853.1|852.6|851.8|851.5|643
1611839130000|2021-01-28 13:05:30|852.9|852.5|852.8|852.5|853.2|852.8|852.6|852.3|4057
1611839140000|2021-01-28 13:05:40|852.7|852.3|852.7|852.5|852.8|852.5|852.5|852.3|106
1611839150000|2021-01-28 13:05:50|852.8|852.4|852.4|852.2|852.9|852.5|852.4|852.2|843
1611839160000|2021-01-28 13:06:00|852.3|852.3|852.7|852.3|852.8|852.3|852.3|852.2|1680
1611839170000|2021-01-28 13:06:10|852.8|852.4|853.1|852.7|853.1|852.7|852.7|852.4|0
1611839180000|2021-01-28 13:06:20||852.6||852.6||852.7||852.6|0
1611839190000|2021-01-28 13:06:30|853.2|852.7|853|852.8|853.2|852.9|853|852.7|0
1611839200000|2021-01-28 13:06:40|853.1|852.5|853|852.7|853.1|852.7|852.4|852.2|16509
1611839210000|2021-01-28 13:06:50|853.1|852.8|852.9|852.6|853.2|853|852.9|852.6|0
1611839220000|2021-01-28 13:07:00|853|852.7|853.3|853.1|853.6|853.2|852.9|852.6|0
1611839230000|2021-01-28 13:07:10|853.2|853|853.1|852.8|853.2|853|852.8|852.6|1922
1611839240000|2021-01-28 13:07:20|853.2|852.9|853.4|853.1|853.4|853.1|853.2|852.8|600
1611839250000|2021-01-28 13:07:30|853.5|853.4|853.3|853|853.8|853.6|853.3|853|1673
1611839260000|2021-01-28 13:07:40|853.2|852.9|853.3|852.9|853.3|852.9|853|852.7|355
1611839270000|2021-01-28 13:07:50|853.2|852.8|853|852.7|853.2|852.9|852.9|852.6|0
1611839280000|2021-01-28 13:08:00|853.1|853|853.8|853.4|853.9|853.6|853.1|852.8|2997
1611839290000|2021-01-28 13:08:10|853.7|853.5|853.4|853.1|853.7|853.5|853.4|853.1|19
1611839300000|2021-01-28 13:08:20|853.3|853|853.2|852.9|853.3|853|853.1|852.9|2219
1611839310000|2021-01-28 13:08:30|853.3|853|853.3|853.1|853.3|853.1|853.3|853|1081
1611839320000|2021-01-28 13:08:40|853.4|853|853.8|853.5|853.9|853.7|853.4|853|1366
1611839330000|2021-01-28 13:08:50|853.9|853.6|853.8|853.4|853.9|853.7|853.6|853.4|425
1611839340000|2021-01-28 13:09:00|853.7|853.5|853.9|853.7|853.9|853.7|853.6|853.3|70
1611839350000|2021-01-28 13:09:10|853.8|853.6|853.8|853.6|853.9|853.6|853.6|853.5|2109
1611839360000|2021-01-28 13:09:20|853.9|853.7|853.9|853.6|854.1|853.9|853.7|853.5|2294
1611839370000|2021-01-28 13:09:30|853.8|853.5|853.6|853.3|853.8|853.5|853.5|853.1|1116
1611839380000|2021-01-28 13:09:40|853.5|853.2|853.8|853.5|853.8|853.5|853.4|853.1|37
1611839390000|2021-01-28 13:09:50|853.9|853.4|853.6|853.4|853.9|853.5|853.6|853.3|0
1611839400000|2021-01-28 13:10:00|853.7|853.3|853.8|853.5|853.9|853.5|853.4|853.1|599
1611839410000|2021-01-28 13:10:10|853.9|853.6|853.8|853.5|854|853.8|853.8|853.5|354
1611839420000|2021-01-28 13:10:20|853.9|853.6|854.1|853.7|854.1|853.7|853.8|853.6|0
1611839430000|2021-01-28 13:10:30|854|853.8|854.1|853.6|854.1|853.8|853.5|853.4|5898
1611839440000|2021-01-28 13:10:40|854|853.5|854|853.7|854.1|853.8|853.8|853.5|0
1611839450000|2021-01-28 13:10:50|853.9|853.6|853.3|852.9|853.9|853.6|853.1|852.8|598
1611839460000|2021-01-28 13:11:00|853.2|852.8|853.3|852.9|853.3|852.9|852.8|852.6|1081
1611839470000|2021-01-28 13:11:10|853.4|853|853|852.7|853.4|853.1|853|852.7|0
1611839480000|2021-01-28 13:11:20|852.9|852.6|852.6|852.4|852.9|852.6|852.6|852.3|0
1611839490000|2021-01-28 13:11:30|852.7|852.5|853.2|852.9|853.3|853|852.7|852.5|2186
1611839500000|2021-01-28 13:11:40|853.1|852.8|853|852.6|853.1|852.8|852.7|852.5|2537
1611839510000|2021-01-28 13:11:50|853.1|852.7|853|852.6|853.2|852.8|852.9|852.6|1555
1611839520000|2021-01-28 13:12:00|852.9|852.7|853|852.8|853.3|853|852.9|852.7|2173
1611839530000|2021-01-28 13:12:10|852.9|852.7|852.8|852.6|853|852.7|852.8|852.6|0
1611839540000|2021-01-28 13:12:20|852.7|852.5|853|852.7|853|852.8|852.6|852.5|1669
1611839550000|2021-01-28 13:12:30|853.1|852.8|853|852.7|853.2|852.9|852.8|852.6|633
1611839570000|2021-01-28 13:12:50|853.1|852.8|853.2|852.9|853.2|852.9|852.9|852.7|1081
1611839580000|2021-01-28 13:13:00|853.1|852.8|853|852.8|853.1|852.8|853|852.7|0
1611839590000|2021-01-28 13:13:10|853.1||853||853.1||853||0
1611839600000|2021-01-28 13:13:20|853.1|852.7|853|852.7|853.1|852.7|852.8|852.7|636
1611839610000|2021-01-28 13:13:30|852.9|852.6|852.9|852.7|852.9|852.7|852.6|852.3|2087
1611839620000|2021-01-28 13:13:40|853.1|852.6|853.2|852.9|853.2|852.9|853.1|852.6|369
1611839630000|2021-01-28 13:13:50|853.1||853.2||853.2||853||0
1611839640000|2021-01-28 13:14:00|853.1|852.7|852.7|852.5|853.1|852.7|852.7|852.5|2207
1611839650000|2021-01-28 13:14:10|852.8|852.6|852.7|852.3|852.8|852.6|852.6|852.2|1978
1611839660000|2021-01-28 13:14:20|852.6|852.2|852.5|852.2|852.6|852.2|852.4|852.2|0
1611839670000|2021-01-28 13:14:30|852.6|852.1|852.5|852.1|852.6|852.2|852.4|852|0
1611839680000|2021-01-28 13:14:40|852.6|852.2|852.7|852.3|852.7|852.3|852.6|852.2|1496
1611839690000|2021-01-28 13:14:50|852.6|852.4|852.4|852.1|852.8|852.5|852.3|852.1|419
1611839700000|2021-01-28 13:15:00|852.3|852|851.9|851.6|852.3|852|851.8|851.5|599
1611839710000|2021-01-28 13:15:10|852|851.7|852.4|852|852.5|852|852|851.7|1050
1611839720000|2021-01-28 13:15:20|852.5|852.1|852.4|852.1|852.5|852.2|852.2|852|1007
1611839730000|2021-01-28 13:15:30|852.5|852.2|852.4|852.2|852.6|852.3|852.4|852.2|12
1611839740000|2021-01-28 13:15:40|852.5|852.3|853|852.7|853|852.8|852.5|852.3|13847
1611839750000|2021-01-28 13:15:50|852.9|852.6|853|852.7|853|852.8|852.7|852.5|2378
1611839760000|2021-01-28 13:16:00|852.9|852.3|852.9|852.6|853|852.7|852.4|852.3|28974
1611839770000|2021-01-28 13:16:10|852.8|852.5|852.6|852.3|852.8|852.6|852.5|852.1|2118
1611839780000|2021-01-28 13:16:20|852.5|852.2|852.2|852|852.5|852.2|852.2|851.9|0
1611839790000|2021-01-28 13:16:30|852.3|852.1|852.4|852.1|852.5|852.1|852.3|852.1|0
1611839800000|2021-01-28 13:16:40|852.1|852|851.7|851.4|852.4|852|851.7|851.3|1692
1611839810000|2021-01-28 13:16:50|851.6|851.3|852|851.7|852|851.7|851.6|851.3|241
1611839820000|2021-01-28 13:17:00|852.1|851.8|851.6|851.3|852.1|851.8|851.3|851|1081
1611839830000|2021-01-28 13:17:10|851.7|851.4|851.7|851.4|851.8|851.5|851.6|851.4|1200
1611839840000|2021-01-28 13:17:20|851.8|851.5|851.7|851.5|851.9|851.5|851.7|851.5|0
1611839850000|2021-01-28 13:17:30|851.6|851.4|851.5|851.2|851.7|851.4|851.4|851.2|343
1611839860000|2021-01-28 13:17:40|851.6|851.3|851.5|851.2|851.8|851.3|851.5|851.1|0
1611839870000|2021-01-28 13:17:50|851.6|851.3|852|851.6|852|851.6|851.5|851.3|0
1611839880000|2021-01-28 13:18:00|852.1|851.7|852.7|852.3|852.7|852.3|852.1|851.7|3883
1611839890000|2021-01-28 13:18:10|852.8|852.4|852.9|852.6|853|852.7|852.8|852.4|2134
1611839900000|2021-01-28 13:18:20|853|852.5|852.9|852.6|853|852.7|852.8|852.5|85
1611839910000|2021-01-28 13:18:30|852.8|852.7|852.8|852.5|852.9|852.7|852.6|852.4|4660
1611839920000|2021-01-28 13:18:40|852.7|852.4|852.7|852.5|852.7|852.5|852.7|852.4|0
1611839930000|2021-01-28 13:18:50|852.8|852.7|853|852.5|853.3|853|852.8|852.5|9008
1611839940000|2021-01-28 13:19:00|852.9|852.4|852.4|852.1|852.9|852.4|852.3|852|87
1611839950000|2021-01-28 13:19:10|852.5|852|852.8|852.5|853|852.5|852.5|852|0
1611839960000|2021-01-28 13:19:20|852.9||853||853||852.8||0
1611839970000|2021-01-28 13:19:30|853.1|852.6|853|852.8|853.2|852.8|852.9|852.6|269
1611839980000|2021-01-28 13:19:40|853.1|852.7|852.8|852.6|853.1|852.8|852.7|852.6|1230
1611839990000|2021-01-28 13:19:50|853|852.5|852.9|852.6|853|852.6|852.8|852.5|0
1611840000000|2021-01-28 13:20:00|852.8|852.5|852.8|852.4|852.9|852.6|852.5|852.4|2872
1611840010000|2021-01-28 13:20:10|852.7|852.3|853|852.8|853.2|852.8|852.5|852.3|218
1611840020000|2021-01-28 13:20:20||852.7||852.6||852.7||852.6|0
1611840030000|2021-01-28 13:20:30|853.1|852.7|852.9|852.7|853.1|852.7|852.9|852.7|0
1611840040000|2021-01-28 13:20:40|853|852.8|853.2|852.8|853.2|852.8|853|852.7|0
1611840050000|2021-01-28 13:20:50|853.1|852.7|853.1|852.8|853.1|852.8|852.9|852.7|0
1611840060000|2021-01-28 13:21:00|853.2|852.9|853.3|853.2|853.3|853.2|853.2|852.9|355
1611840070000|2021-01-28 13:21:10|853.4|853.3|853.6|853.2|853.7|853.3|853.2|853|1685
1611840080000|2021-01-28 13:21:20|853.7|853.3|853.7|853.3|853.8|853.6|853.5|853.2|367
1611840090000|2021-01-28 13:21:30|853.6|853.4|854|853.6|854.1|853.6|853.6|853.4|25
1611840100000|2021-01-28 13:21:40|853.9|853.5|854|853.7|854.1|853.9|853.7|853.5|5291
1611840110000|2021-01-28 13:21:50|854.2|853.8|854|853.7|854.2|853.8|854|853.7|2000
1611840120000|2021-01-28 13:22:00|853.9|853.8|854.4|854.1|854.4|854.2|853.8|853.8|578
1611840130000|2021-01-28 13:22:10|854.3|854|854.7|854.3|854.8|854.4|854.3|854|507
1611840140000|2021-01-28 13:22:20|854.8|854.4|854.7|854.5|855|854.7|854.6|854.4|3086
1611840150000|2021-01-28 13:22:30|854.6|854.4|854.9|854.5|854.9|854.5|854.5|854.4|1162
1611840160000|2021-01-28 13:22:40|854.8|854.3|855|854.7|855|854.7|854.7|854.3|5800
1611840170000|2021-01-28 13:22:50|855.1|854.8|855.3|855|855.4|855.1|855.1|854.8|1336
1611840180000|2021-01-28 13:23:00|855.2|854.9|854.9|854.7|855.2|854.9|854.9|854.7|5607
1611840190000|2021-01-28 13:23:10|854.8|854.6|854.7|854.4|854.8|854.6|854.6|854.3|1946
1611840200000|2021-01-28 13:23:20|854.6|854.3|854|853.8|854.6|854.3|854|853.7|670
1611840210000|2021-01-28 13:23:30|854.1||854.2||854.3||854.1||0
1611840220000|2021-01-28 13:23:40|854.3|853.9|854|853.7|854.5|854|853.9|853.6|269
1611840230000|2021-01-28 13:23:50|853.9|853.6|852.4|852.2|854|853.7|852.1|852|26326
1611840240000|2021-01-28 13:24:00|852.3|852.3|852.4|852.1|852.9|852.6|852.1|851.8|7904
1611840250000|2021-01-28 13:24:10|852.5|852.2|852.8|852.5|852.9|852.7|852.5|852.2|4263
1611840260000|2021-01-28 13:24:20|852.7|852.4|852.4|852.1|852.7|852.4|852.1|852|2110
1611840270000|2021-01-28 13:24:30|852.5|852.2|852.1|851.7|853|852.6|852|851.6|60862
1611840280000|2021-01-28 13:24:40|852|851.8|851.9|851.4|852.3|852.1|851.4|851.3|18278
1611840290000|2021-01-28 13:24:50|851.8|851.5|851.9|851.6|852.1|851.9|851.6|851.5|3405
1611840300000|2021-01-28 13:25:00|851.8|851.5|851.5|851.3|851.8|851.5|851.3|850.9|3813
1611840310000|2021-01-28 13:25:10|851.6|851.2|851.4|851|851.9|851.6|851.4|851|2698
1611840320000|2021-01-28 13:25:20|851.5|851.1|851.7|851.4|851.8|851.4|851.4|851.1|346
1611840330000|2021-01-28 13:25:30|851.8|851.5|852.3|852|852.3|852|851.8|851.5|269
1611840340000|2021-01-28 13:25:40|852.2|851.9|852.1|851.8|852.2|851.9|852|851.8|617
1611840350000|2021-01-28 13:25:50|852.2|851.9|852.3|851.9|852.5|851.9|852.2|851.9|0
1611840360000|2021-01-28 13:26:00|851.9|851.8|852.1|851.7|852.2|851.9|851.8|851.6|6147
1611840370000|2021-01-28 13:26:10|852.2|851.8|852.3|851.9|852.4|851.9|852.2|851.8|0
1611840380000|2021-01-28 13:26:20|852.2|851.8|851.6|851.4|852.2|851.8|851.5|851.4|2416
1611840390000|2021-01-28 13:26:30|851.7|851.5|851.5|851.2|851.8|851.5|851.5|851.1|134
1611840400000|2021-01-28 13:26:40|851.4||851.6||851.7||851.4||0
1611840410000|2021-01-28 13:26:50|851.7|851.3|852.1|851.8|852.1|852|851.6|851.3|10718
1611840420000|2021-01-28 13:27:00||851.7||851.7||851.8||851.7|0
1611840430000|2021-01-28 13:27:10|852|851.8|851.8|851.5|852.1|851.8|851.6|851.5|4714
1611840440000|2021-01-28 13:27:20||851.6||851.6||851.6||851.6|0
1611840450000|2021-01-28 13:27:30|851.7|851.5|851.7|851.3|851.7|851.5|851.5|851.2|635
1611840460000|2021-01-28 13:27:40|851.6|851.4|851.2|851|851.6|851.4|851.2|851|777
1611840470000|2021-01-28 13:27:50|851.3|850.8|851.6|851.1|851.7|851.6|851.1|850.6|11493
1611840480000|2021-01-28 13:28:00||851.2||851.2||851.2||851.1|0
1611840510000|2021-01-28 13:28:30|851.5|851.1|851.1|850.9|851.5|851.1|851.1|850.9|600
1611840520000|2021-01-28 13:28:40|851.3|851|851.3|851|851.4|851|851.3|851|153
1611840530000|2021-01-28 13:28:50|851.5|851.3|852|851.7|852|851.8|851.3|851.1|574
1611840540000|2021-01-28 13:29:00|851.9|851.6|851.7|851.3|851.9|851.6|851.7|851.3|1382
1611840550000|2021-01-28 13:29:10||851.4||851.3||851.4||851.3|0
1611840560000|2021-01-28 13:29:20||851.2||851.2||851.2||851.2|0
1611840570000|2021-01-28 13:29:30|851.6|851.1|851.3|850.9|851.6|851.1|850.7|850.5|3482
1611840580000|2021-01-28 13:29:40|851.4|851|851.3|850.9|851.5|851|851.3|850.9|0
1611840590000|2021-01-28 13:29:50|851.2|851|851.1|850.5|851.2|851|850.7|850.5|3480
1611840600000|2021-01-28 13:30:00|850.6|850.6|851|850.6|851.1|850.6|850.6|850.3|2146
1611840610000|2021-01-28 13:30:10|851.1|850.7|851|850.7|851.3|850.8|850.8|850.7|3132
1611840620000|2021-01-28 13:30:20|850.9|850.3|850.7|850.3|850.9|850.3|850.7|850.3|110
1611840630000|2021-01-28 13:30:30|850.8|850.4|850.9|850.5|851.2|850.7|850.8|850.3|237
1611840640000|2021-01-28 13:30:40|851.1|850.6|851.3|850.9|851.3|850.9|850.9|850.3|600
1611840650000|2021-01-28 13:30:50|851.4||851.4||851.4||851.4||0
1611840660000|2021-01-28 13:31:00|851.3|851|851.7|851.1|851.7|851.1|851.3|851|2425
1611840670000|2021-01-28 13:31:10|851.9|851.2|851.5|851|851.9|851.8|851.5|851|7838
1611840680000|2021-01-28 13:31:20||851.1||851.2||851.2||851|0
1611840690000|2021-01-28 13:31:30|851.4|851.1|851.1|850.7|851.4|851.1|851.1|850.7|4503
1611840700000|2021-01-28 13:31:40|851|850.6|850.9|850.5|851|850.7|850.9|850.5|0
1611840710000|2021-01-28 13:31:50|850.8|850.4|850.7|850.4|851|850.8|850.6|850.3|2787
1611840720000|2021-01-28 13:32:00|850.6|850.3|850.6|850.3|850.6|850.3|850.5|850.3|279
1611840730000|2021-01-28 13:32:10|850.5|850.4|850.8|850.6|851.2|850.8|850.5|850.3|2792
1611840740000|2021-01-28 13:32:20|850.9|850.7|851.1|850.8|851.2|850.8|850.9|850.7|956
1611840750000|2021-01-28 13:32:30|851|850.7|850.9|850.6|851|850.7|850.6|850.5|944
1611840760000|2021-01-28 13:32:40|850.8|850.5|850.7|850.2|850.8|850.5|850.4|850.1|2825
1611840770000|2021-01-28 13:32:50|850.8|850.3|850.9|850.4|851|850.4|850.8|850.3|0
1611840800000|2021-01-28 13:33:20|850.8|850.3|850.5|850.2|850.8|850.3|850.5|850.1|1181
1611840810000|2021-01-28 13:33:30|850.7|850.3|850.5|850.1|850.9|850.4|850.5|850.1|625
1611840820000|2021-01-28 13:33:40|850.6|850.2|851.1|850.8|851.1|850.8|850.6|850.2|281
1611840830000|2021-01-28 13:33:50|851.2|850.9|851.7|851.4|851.9|851.4|851.2|850.9|0
1611840840000|2021-01-28 13:34:00|851.6|851.3|851.1|850.9|851.7|851.4|851.1|850.9|2860
1611840850000|2021-01-28 13:34:10|851.2|851|851.9|851.4|851.9|851.4|851.2|851|338
1611840860000|2021-01-28 13:34:20|851.8|851.3|851.9|851.4|851.9|851.4|851.7|851.3|0
1611840870000|2021-01-28 13:34:30|852|851.5|852.2|851.8|852.3|851.8|852|851.5|0
1611840880000|2021-01-28 13:34:40|852.3|851.9|852.1|851.8|852.3|852|852|851.8|655
1611840890000|2021-01-28 13:34:50|852|851.7|852.5|852.3|852.6|852.3|851.7|851.5|4091
1611840900000|2021-01-28 13:35:00|852.6|852.2|852.5|852.1|852.7|852.2|852.3|852|443
1611840910000|2021-01-28 13:35:10|852.4|852.2|852.7|852.5|853.2|852.7|852.4|852.2|970
1611840920000|2021-01-28 13:35:20|852.8|852.4|852.9|852.5|853|852.6|852.3|852.2|6483
1611840930000|2021-01-28 13:35:30|853|852.6|853.2|853|853.4|853.1|853|852.6|3656
1611840940000|2021-01-28 13:35:40|853.3|852.9|853.1|852.9|853.4|853|853.1|852.9|2543
1611840950000|2021-01-28 13:35:50|853.2|853|853.4|853|853.4|853|853.2|853|0
1611840960000|2021-01-28 13:36:00|853.5|853.1|853.4|853.1|853.5|853.1|853.3|853|0
1611840970000|2021-01-28 13:36:10|853.6|853|853|852.8|853.6|853.3|852.9|852.8|3013
1611840980000|2021-01-28 13:36:20|852.8|852.7|853.2|852.8|853.4|853.1|852.7|852.5|11707
1611840990000|2021-01-28 13:36:30|853.3|852.9|852.9|852.6|853.3|853|852.9|852.6|525
1611841000000|2021-01-28 13:36:40|853|852.7|853.2|852.8|853.3|852.8|853|852.7|0
1611841010000|2021-01-28 13:36:50|853.3|852.9|853.4|853.2|853.7|853.3|853.3|852.9|0
1611841020000|2021-01-28 13:37:00|853.5|853|853.2|852.8|853.5|853|853.2|852.8|24
1611841030000|2021-01-28 13:37:10|853.3|853|853.5|853.1|853.5|853.2|853.2|853|0
1611841040000|2021-01-28 13:37:20|853.4|853|853.7|853.4|853.7|853.4|853.4|853|600
1611841050000|2021-01-28 13:37:30|853.6|853.3|853.9|853.7|853.9|853.7|853.4|853.1|3562
1611841060000|2021-01-28 13:37:40|854.1|853.8|854|853.7|854.3|854|853.8|853.5|2123
1611841070000|2021-01-28 13:37:50|854.1|853.8|854.5|854.1|854.6|854.1|854.1|853.8|0
1611841080000|2021-01-28 13:38:00|854.6|853.8|854.1|853.8|854.7|854.1|854|853.8|10350
1611841090000|2021-01-28 13:38:10|854.3|853.9|854.4|854|854.4|854.1|854.1|853.7|470
1611841100000|2021-01-28 13:38:20|854.3|854.1|854.1|853.8|854.5|854.2|853.9|853.7|8403
1611841110000|2021-01-28 13:38:30|854.2|853.9|853.7|853.4|854.3|854|853.7|853.4|2917
1611841120000|2021-01-28 13:38:40|853.8|853.5|853.8|853.7|853.9|853.7|853.8|853.5|287
1611841130000|2021-01-28 13:38:50|853.7|853.6|853.6|853.4|853.7|853.6|853.6|853.4|354
1611841140000|2021-01-28 13:39:00|853.5|853.3|853.5|853.4|853.5|853.4|853.5|853.3|26
1611841150000|2021-01-28 13:39:10|853.7|853.3|854|853.6|854.1|853.8|853.5|853.3|677
1611841160000|2021-01-28 13:39:20|853.9|853.5|853.2|852.9|854.1|853.6|853.1|852.9|11221
1611841170000|2021-01-28 13:39:30|853.1|852.8|852.7|852.4|853.1|852.8|852.6|852.3|589
1611841180000|2021-01-28 13:39:40|852.8|852.5|852.7|852.4|852.9|852.6|852.6|852.3|3776
1611841190000|2021-01-28 13:39:50|852.6|852.3|852.8|852.4|852.8|852.4|852.6|852.3|0
1611841200000|2021-01-28 13:40:00|852.9|852.5|852.9|852.7|853.4|853|852.7|852.4|7830
1611841210000|2021-01-28 13:40:10|853|852.8|853.1|852.8|853.3|853|853|852.7|5519
1611841220000|2021-01-28 13:40:20|853.2|852.7|853.2|852.6|853.2|852.7|853.2|852.6|0
1611841230000|2021-01-28 13:40:30|853.3|852.7|853.3|852.8|853.4|852.8|853.3|852.7|0
1611841240000|2021-01-28 13:40:40|854.3|852.9|853.9|853.6|854.3|853.8|853.3|852.7|85986
1611841250000|2021-01-28 13:40:50|853.8|853.4|853.7|853.3|853.8|853.4|853.3|853|6252
1611841260000|2021-01-28 13:41:00|853.6|853.2|853.2|852.6|853.6|853.2|853.1|852.6|546
1611841270000|2021-01-28 13:41:10|853.1|852.7|853.5|853|853.5|853|853.1|852.7|0
1611841290000|2021-01-28 13:41:30|853.4|853.1|853.3|852.8|853.4|853.1|853.3|852.8|586
1611841300000|2021-01-28 13:41:40|853.2|852.9|852.9|852.7|853.2|853|852.9|852.7|1184
1611841310000|2021-01-28 13:41:50|853|852.8|853.1|852.8|853.1|852.8|853|852.7|0
1611841320000|2021-01-28 13:42:00|852.8|852.6|852.6|852.4|853.1|852.6|852.5|852.2|2194
1611841330000|2021-01-28 13:42:10|852.5|852.3|852.9|852.6|852.9|852.6|852.5|852.2|1284
1611841340000|2021-01-28 13:42:20|853.1|852.7|852.9|852.5|853.1|852.9|852.5|852.4|4212
1611841350000|2021-01-28 13:42:30|853|852.6|853.1|852.7|853.1|852.7|852.9|852.6|0
1611841360000|2021-01-28 13:42:40|853|852.6|852.7|852.5|853|852.6|852.7|852.5|2120
1611841370000|2021-01-28 13:42:50|852.6|852.4|853.1|852.6|853.1|852.6|852.5|852.3|0
1611841380000|2021-01-28 13:43:00|853|852.5|852.9|852.4|853|852.5|852.9|852.4|0
1611841390000|2021-01-28 13:43:10|853|852.5|852.9|852.4|853|852.6|852.9|852.4|0
1611841400000|2021-01-28 13:43:20|853|852.5|853.4|852.8|853.4|852.8|852.9|852.5|0
1611841410000|2021-01-28 13:43:30|853.3|852.9|853.3|852.8|853.4|853|853.3|852.8|0
1611841420000|2021-01-28 13:43:40|853.2|852.9|852.9|852.6|853.2|853|852.7|852.6|995
1611841430000|2021-01-28 13:43:50|853|852.7|852.9|852.7|853.1|852.7|852.9|852.6|3500
1611841440000|2021-01-28 13:44:00|852.8|852.6|853|852.9|853|852.9|852.5|852.3|2053
1611841450000|2021-01-28 13:44:10|853.1|852.8|853.3|853|853.5|853.1|853.1|852.8|0
1611841460000|2021-01-28 13:44:20|853.4|852.9|853.3|852.9|853.4|853.1|853.3|852.9|0
1611841470000|2021-01-28 13:44:30|853.2|853|853.4|853.1|853.4|853.1|853.2|853|0
1611841480000|2021-01-28 13:44:40|853.3|853.2|853.5|853.3|853.6|853.4|853.3|853|289
1611841490000|2021-01-28 13:44:50|853.6|853.4|853.4|853.1|853.6|853.4|853.3|853|155
1611841500000|2021-01-28 13:45:00|853.3|853|853.3|853.1|853.3|853.1|853.3|853|0
1611841510000|2021-01-28 13:45:10|853.4|853.2|853.6|853.1|853.6|853.3|853.4|853.1|175
1611841520000|2021-01-28 13:45:20|853.5|853.2|853.8|853.5|853.8|853.5|853.5|853.1|0
1611841530000|2021-01-28 13:45:30|853.9|853.6|854.1|853.8|854.2|853.9|853.9|853.5|1093
1611841540000|2021-01-28 13:45:40|854.2|853.9|853.9|853.8|854.3|854|853.9|853.8|2157
1611841550000|2021-01-28 13:45:50|854.1|853.9|854|853.7|854.2|853.9|853.8|853.5|3597
1611841560000|2021-01-28 13:46:00|853.9|853.6|853.8|853.5|854.3|853.9|853.7|853.4|0
1611841570000|2021-01-28 13:46:10|853.9|853.6|853.9|853.4|854|853.7|853.9|853.4|0
1611841580000|2021-01-28 13:46:20|854|853.5|854|853.8|854.3|854.2|854|853.4|19667
1611841590000|2021-01-28 13:46:30|853.9|853.7|854.2|853.9|854.2|853.9|853.6|853.5|9957
1611841600000|2021-01-28 13:46:40|854.3|854|854.7|854.3|854.7|854.3|854.3|854|0
1611841610000|2021-01-28 13:46:50|854.6|854.2|854.6|854.4|854.8|854.5|854.1|853.8|18967
1611841620000|2021-01-28 13:47:00|854.5|854.3|854.7|854.3|854.7|854.3|854.3|853.9|1802
1611841640000|2021-01-28 13:47:20|854.8|854.4|854.8|854.5|854.9|854.5|854.7|854.3|0
1611841650000|2021-01-28 13:47:30|854.7|854.4|854.6|854.2|854.7|854.4|854.4|854.1|1267
1611841660000|2021-01-28 13:47:40|854.7|854.4|855.3|855|855.4|855.2|854.7|854.4|4086
1611841670000|2021-01-28 13:47:50|855.2|854.9|855.1|854.9|855.2|854.9|854.9|854.7|428
1611841680000|2021-01-28 13:48:00|855.2|854.8|854.9|854.6|855.4|855.2|854.6|854.4|28729
1611841690000|2021-01-28 13:48:10|854.8|854.5|854.7|854.5|855|854.8|854.4|854.1|41018
1611841700000|2021-01-28 13:48:20|854.8|854.4|854.7|854.2|854.9|854.5|854.5|854.1|3188
1611841710000|2021-01-28 13:48:30|854.6|854.1|854.5|854.1|854.6|854.2|854.5|854.1|0
1611841720000|2021-01-28 13:48:40|854.4|854.2|854.1|853.9|854.4|854.2|854.1|853.9|1890
1611841730000|2021-01-28 13:48:50|854.2|854|854.1|853.9|854.3|854.1|854.1|853.9|299
1611841740000|2021-01-28 13:49:00|854|853.8|854|853.7|854.1|853.8|853.8|853.5|1526
1611841750000|2021-01-28 13:49:10|854.1|853.6|853.3|853|854.1|853.6|853.2|853|3133
1611841760000|2021-01-28 13:49:20|853.4|853.1|853.5|853.2|853.5|853.2|853.3|853|0
1611841770000|2021-01-28 13:49:30|853.4|853.1|853.4|853.1|853.5|853.2|853.3|853.1|0
1611841780000|2021-01-28 13:49:40|853.5|853.2|853.6|853.4|853.8|853.5|853.5|853.1|2564
1611841790000|2021-01-28 13:49:50||853.3||853.4||853.4||853.3|0
1611841800000|2021-01-28 13:50:00|853.8|853.5|854.3|853.9|854.4|853.9|853.8|853.5|2074
1611841810000|2021-01-28 13:50:10|854.4|854|854.1|853.8|854.4|854|854|853.7|12196
1611841820000|2021-01-28 13:50:20|854.2|853.9|854.1|853.8|854.3|854|853.9|853.7|5470
1611841830000|2021-01-28 13:50:30|854.3|853.9|854.8|854.4|854.9|854.5|854.3|853.9|319
1611841840000|2021-01-28 13:50:40|854.9|854.5|854.9|854.4|855|854.5|854.9|854.4|0
1611841850000|2021-01-28 13:50:50|854.8|854.5|855.2|855|855.5|855.1|854.4|854.1|28772
1611841860000|2021-01-28 13:51:00|855.3|855.1|855.4|855|855.5|855.2|855|854.7|3474
1611841870000|2021-01-28 13:51:10|855.5|855.1|855.4|855|855.7|855.3|855.3|855|610
1611841880000|2021-01-28 13:51:20|855.5|855.1|855.7|855.2|855.8|855.2|855.4|855.1|2000
1611841890000|2021-01-28 13:51:30|855.8|855.3|855.9|855.6|856|855.6|855.8|855.3|0
1611841900000|2021-01-28 13:51:40|856|855.5|856.5|856.2|856.6|856.2|855.9|855.5|3612
1611841910000|2021-01-28 13:51:50|856.7|856.3|856.6|856.4|857|856.6|856.5|856.3|3866
1611841920000|2021-01-28 13:52:00|856.7||856.6||856.7||856.6||0
1611841930000|2021-01-28 13:52:10|856.7|856.5|856.9|856.6|857|856.7|856.5|856.4|1169
1611841940000|2021-01-28 13:52:20|856.8|856.1|855.8|855.5|856.8|856.6|855.5|855.2|37239
1611841950000|2021-01-28 13:52:30|855.9|855.4|855.8|855.5|855.9|855.5|855.8|855.4|0
1611841960000|2021-01-28 13:52:40|855.9|855.6|855.7|855.4|856|855.7|855.5|855.4|10700
1611841970000|2021-01-28 13:52:50|855.8|855.5|856|855.6|856|855.6|855.5|855.3|1030
1611841980000|2021-01-28 13:53:00|855.9|855.7|855.9|855.6|856.1|855.8|855.9|855.6|1158
1611841990000|2021-01-28 13:53:10|856|855.7|856.5|856.1|856.5|856.2|856|855.7|1620
1611842000000|2021-01-28 13:53:20|856.4|856|856.1|855.8|856.4|856|856.1|855.8|1909
1611842010000|2021-01-28 13:53:30|856.2|855.9|856.1|855.9|856.3|855.9|856.1|855.9|0
1611842020000|2021-01-28 13:53:40|856.2|856|856.5|856.3|856.6|856.5|856.1|856|14570
1611842030000|2021-01-28 13:53:50|856.4|856.4|856.6|856.3|856.6|856.4|856.4|856.2|2405
1611842040000|2021-01-28 13:54:00|856.5|856.2|856.5|856.1|856.5|856.2|856.1|855.8|626
1611842050000|2021-01-28 13:54:10|856.4|856|856.1|855.7|856.4|856|856.1|855.7|988
1611842060000|2021-01-28 13:54:20|856.2|855.8|856|855.7|856.4|856.2|856|855.7|1148
1611842070000|2021-01-28 13:54:30|856.1|855.8|855.7|855.5|856.4|856.2|855.6|855.5|33995
1611842080000|2021-01-28 13:54:40|855.6|855.4|856.7|856.2|856.7|856.2|855.4|855.3|13147
1611842090000|2021-01-28 13:54:50|856.8|856.3|856.9|856.5|857|856.6|856.7|856.3|0
1611842100000|2021-01-28 13:55:00|857|856.6|857.6|857.3|857.7|857.3|856.9|856.6|8838
1611842110000|2021-01-28 13:55:10|857.5|857.1|857.9|857.5|858|857.6|857.3|857.1|3968
1611842120000|2021-01-28 13:55:20|858|857.6|858.2|858|858.5|858.2|857.9|857.6|5765
1611842130000|2021-01-28 13:55:30|858.4|858.1|858.5|858.1|858.8|858.3|858.2|858|675
1611842140000|2021-01-28 13:55:40|858.6|858.2|858.7|858.6|859|858.6|858.6|858.1|5261
1611842150000|2021-01-28 13:55:50|858.9|858.7|858.5|858.2|859.1|858.8|858.3|858.1|9621
1611842160000|2021-01-28 13:56:00|858.6|858.3|857.6|857.3|858.8|858.3|857.6|857.3|2867
1611842170000|2021-01-28 13:56:10|857.7|857.2|857.5|857.2|857.8|857.2|857.3|857.1|0
1611842180000|2021-01-28 13:56:20|857.6|857.3|857.7|857.3|857.9|857.6|857.5|857.2|1090
1611842190000|2021-01-28 13:56:30||857.2||857.2||857.3||857.2|0
1611842200000|2021-01-28 13:56:40|857.6|857.4|857.1|856.8|857.9|857.5|857.1|856.8|1601
1611842210000|2021-01-28 13:56:50|857.2|856.7|856.1|855.6|857.3|857.1|856.1|855.6|27745
1611842220000|2021-01-28 13:57:00|856|855.5|855.9|855.4|856|855.7|855.9|855.4|0
1611842230000|2021-01-28 13:57:10|856|855.3|856|855.7|856.1|856|855.7|855.3|7085
1611842240000|2021-01-28 13:57:20|856.1|855.8|856.5|856.1|856.7|856.4|856|855.7|6168
1611842250000|2021-01-28 13:57:30|856.7|856.2|856.6|856.3|856.7|856.4|856.5|856.2|0
1611842260000|2021-01-28 13:57:40|856.5|856.2|856.5|856.1|856.7|856.3|856.5|856.1|0
1611842270000|2021-01-28 13:57:50|856.6|856.2|856.7|856.5|856.8|856.5|856.6|856.1|383
1611842280000|2021-01-28 13:58:00|856.8|856.6|857.3|856.9|857.3|856.9|856.8|856.6|2968
1611842290000|2021-01-28 13:58:10|857.4|857|857.4|857.1|857.6|857.1|857.3|857|0
1611842300000|2021-01-28 13:58:20|857.6|857.2|857.8|857.7|858.1|857.7|857.6|857.2|1252
1611842310000|2021-01-28 13:58:30|858|857.6|858.1|857.6|858.2|857.8|857.2|857.1|22251
1611842320000|2021-01-28 13:58:40|858|857.7|859|858.7|859.1|858.8|858|857.7|19225
1611842330000|2021-01-28 13:58:50|859.1|858.6|859.9|859.6|860|859.7|859.1|858.6|15308
1611842340000|2021-01-28 13:59:00|860|859.7|860|859.7|860.4|860.1|859.4|859.3|19949
1611842350000|2021-01-28 13:59:10|860.2|859.8|859.7|859.4|860.3|859.8|859.7|859.3|4952
1611842360000|2021-01-28 13:59:20|859.6|859.3|859.7|859.3|859.8|859.4|859.4|859.2|1037
1611842370000|2021-01-28 13:59:30|859.9|859.4|859.9|859.5|860|859.5|859.9|859.4|0
1611842380000|2021-01-28 13:59:40|860|859.4|859.8|859.3|860|859.4|859.8|859.3|0
1611842390000|2021-01-28 13:59:50|859.7|859.2|859.7|859.3|859.7|859.3|859.5|859.2|1000
1611842400000|2021-01-28 14:00:00|859.9|859.4|860.1|859.8|860.3|859.9|859.9|859.4|1475
1611842410000|2021-01-28 14:00:10|860|859.7|860.4|860.2|860.5|860.2|859.9|859.7|3367
1611842420000|2021-01-28 14:00:20|860.6|860.3|861|860.6|861.2|860.9|860.5|860.3|5842
1611842430000|2021-01-28 14:00:30|861.1|860.4|861.5|861.2|861.5|861.4|861|860.4|1516
1611842440000|2021-01-28 14:00:40|861.4|861.1|861.2|860.8|861.4|861.1|861|860.7|4065
1611842450000|2021-01-28 14:00:50|861.3|860.9|861|860.7|861.3|860.9|861|860.7|932
1611842460000|2021-01-28 14:01:00|861.2|860.8|861.4|861|861.4|861|861|860.7|600
1611842470000|2021-01-28 14:01:10|861.3|860.9|861|860.7|861.3|861|861|860.6|3274
1611842480000|2021-01-28 14:01:20|860.9|860.6|860.6|860.1|860.9|860.6|860.4|860.1|2039
1611842490000|2021-01-28 14:01:30|860.5|860.2|860.5|860.1|860.6|860.2|860.5|860.1|0
1611842500000|2021-01-28 14:01:40|860.4|860.2|859.6|859.2|860.5|860.3|859.3|859|30483
1611842510000|2021-01-28 14:01:50|859.5|859.1|860|859.4|860|859.4|859|858.7|6221
1611842520000|2021-01-28 14:02:00|859.9|859.3|860|859.6|860.1|859.6|859.6|859.3|1863
1611842530000|2021-01-28 14:02:10|860.1|859.5|859.8|859.2|860.1|859.6|859.8|859.2|0
1611842540000|2021-01-28 14:02:20|859.9|859.3|860|859.7|860|859.8|859.9|859.3|1783
1611842550000|2021-01-28 14:02:30|859.9|859.8|860|859.8|860|859.8|859.9|859.7|510
1611842560000|2021-01-28 14:02:40|860.2|859.9|860.4|860.1|860.4|860.1|860.1|859.8|4468
1611842570000|2021-01-28 14:02:50|860.6|860.2|860.7|860.4|860.8|860.4|860.5|860.2|0
1611842580000|2021-01-28 14:03:00|860.8|860.5|860.3|860|861.4|861|860.3|860|30455
1611842590000|2021-01-28 14:03:10|860.2|859.9|860.9|860.4|861|860.6|860.1|859.9|5838
1611842600000|2021-01-28 14:03:20|861|860.5|861.4|860.8|861.4|860.8|860.9|860.5|502
1611842610000|2021-01-28 14:03:30|861.3|860.9|860.6|860.3|861.3|861|860.6|860.3|7389
1611842620000|2021-01-28 14:03:40|860.7|860.4|861.8|861.5|861.9|861.7|860.6|860.4|6543
1611842630000|2021-01-28 14:03:50|861.7|861.6|861.9|861.6|862|861.8|861.7|861.5|10688
1611842640000|2021-01-28 14:04:00|861.8|861.5|861.5|861.2|862|861.8|861.3|861|5871
1611842650000|2021-01-28 14:04:10|861.6|861.3|861.5|861.2|861.8|861.4|861.1|860.8|2503
1611842660000|2021-01-28 14:04:20|861.6|861.3|861.7|861.4|862|861.8|861.6|861.1|4570
1611842670000|2021-01-28 14:04:30|861.6|861.3|861.3|860.9|861.6|861.4|861|860.8|2467
1611842680000|2021-01-28 14:04:40|861.2|860.8|861.5|861.1|861.5|861.2|861.1|860.8|0
1611842690000|2021-01-28 14:04:50|861.1|860.9|859.9|859.4|861.4|860.9|859.8|859.3|14128
1611842700000|2021-01-28 14:05:00|859.8|859.3|859|858.9|859.8|859.3|859|858.9|2571
1611842710000|2021-01-28 14:05:10|859.1|859|858.9|858.7|859.5|859.2|858.9|858.7|2124
1611842720000|2021-01-28 14:05:20|859|858.6|858|857.6|859|858.6|858|857.5|4416
1611842730000|2021-01-28 14:05:30|858.1|857.7|857.9|857.7|858.3|858|857.8|857.5|6760
1611842740000|2021-01-28 14:05:40|858.1|857.9|858.4|858.2|858.6|858.4|858.1|857.8|7744
1611842750000|2021-01-28 14:05:50|858.5|858.1|858.2|858|858.5|858.1|857.9|857.6|4100
1611842760000|2021-01-28 14:06:00|858.4|858.1|858.3|857.8|858.5|858.2|858.1|857.8|965
1611842770000|2021-01-28 14:06:10|858.2|857.9|858.5|858.1|858.7|858.4|858.1|857.8|2051
1611842780000|2021-01-28 14:06:20|858.4|858|857.8|857.6|858.5|858.1|857.6|857.3|5180
1611842790000|2021-01-28 14:06:30|858|857.4|857.3|857|858|857.6|857.3|856.9|2336
1611842800000|2021-01-28 14:06:40|857.4|856.9|857.1|856.9|857.5|857|857.1|856.8|0
1611842810000|2021-01-28 14:06:50|857|856.8|856.5|856.3|857.1|856.9|856.5|856.2|14920
1611842820000|2021-01-28 14:07:00|856.4|856.1|857.5|857.1|857.9|857.5|856.3|856|11138
1611842830000|2021-01-28 14:07:10|857.6|857.2|857.9|857.6|858|857.7|857.6|857.2|2919
1611842840000|2021-01-28 14:07:20|857.8|857.5|857|856.7|857.8|857.5|857|856.7|17720
1611842850000|2021-01-28 14:07:30|857.2|856.8|857.6|857.2|857.7|857.3|857|856.8|4408
1611842860000|2021-01-28 14:07:40|857.7|857.1|857.6|857.1|857.7|857.3|857.3|857.1|1810
1611842870000|2021-01-28 14:07:50|857.5|857.2|856.5|856.4|857.6|857.2|856.5|856.4|38026
1611842880000|2021-01-28 14:08:00|856.6|856.5|857|856.8|857.4|857|856.6|856.4|37581
1611842890000|2021-01-28 14:08:10|857.2|856.9|857.6|857.3|858|857.3|857|856.9|17412
1611842900000|2021-01-28 14:08:20|857.5|857.4|858|857.6|858.1|857.6|857.5|857.4|1560
1611842910000|2021-01-28 14:08:30|858.1|857.7|858.6|858.3|858.6|858.3|858.1|857.7|1702
1611842920000|2021-01-28 14:08:40|858.7|858.4|858.5|858.3|859.1|858.5|858.4|858.2|1926
1611842930000|2021-01-28 14:08:50|858.6|858.2|857.7|857.4|858.6|858.2|857.7|857.4|4220
1611842940000|2021-01-28 14:09:00|857.9|857.5|857.4|857.2|858|857.7|857.2|857.1|8656
1611842950000|2021-01-28 14:09:10|857.6|857.3|857.8|857.4|857.8|857.4|857.6|857.3|1250
1611842960000|2021-01-28 14:09:20||857.3||857.2||857.3||857.2|0
1611842980000|2021-01-28 14:09:40|858|857.3|858.2|857.9|858.2|858|858|857.3|3488
1611842990000|2021-01-28 14:09:50||857.8||857.8||857.9||857.8|0
1611843000000|2021-01-28 14:10:00|858.1|857.9|858.2|857.8|858.2|857.9|857.9|857.7|1049
1611843010000|2021-01-28 14:10:10|858.1|857.7|857.1|856.8|858.1|857.8|857.1|856.8|1370
1611843020000|2021-01-28 14:10:20|857.2|856.9|856.8|856.5|857.3|857|856.8|856.5|6484
1611843030000|2021-01-28 14:10:30|856.9|856.6|857.2|856.9|857.3|857|856.9|856.6|10474
1611843040000|2021-01-28 14:10:40|857.1|856.7|857.1|856.7|857.2|856.9|856.8|856.6|4755
1611843050000|2021-01-28 14:10:50|856.7|856.6|856.4|856.1|857|856.7|856.4|856|10466
1611843060000|2021-01-28 14:11:00|856.3|856|856.2|855.9|856.5|856.2|856.2|855.8|8202
1611843070000|2021-01-28 14:11:10|856.1|855.8|856.2|855.9|856.4|856.1|855.9|855.8|1148
1611843080000|2021-01-28 14:11:20|856.3||856.4||856.4||856.3||0
1611843090000|2021-01-28 14:11:30|856.5|856|856.7|856.3|856.8|856.7|856.5|856|6038
1611843100000|2021-01-28 14:11:40|856.8|856.4|857.1|856.7|857.1|856.8|856.8|856.4|487
1611843110000|2021-01-28 14:11:50|857|856.8|856.9|856.7|857.1|856.8|856.8|856.6|1468
1611843120000|2021-01-28 14:12:00|857|856.8|857.5|857.3|857.8|857.5|857|856.8|7443
1611843130000|2021-01-28 14:12:10|857.4|857.2|857.4|856.9|857.4|857.3|857.2|856.9|1511
1611843140000|2021-01-28 14:12:20|857.5|857|857.7|857.3|858|857.7|857.4|857|1738
1611843150000|2021-01-28 14:12:30|857.8|857.4|858.6|858.1|858.7|858.1|857.8|857.4|4020
1611843160000|2021-01-28 14:12:40|858.5|858.2|858.8|858.5|858.9|858.5|858.4|858.2|5278
1611843170000|2021-01-28 14:12:50|858.7|858.3|858.6|857.9|858.7|858.3|858.1|857.9|3025
1611843180000|2021-01-28 14:13:00|858.5|857.8|858.2|857.8|858.5|857.8|857.8|857.7|2476
1611843190000|2021-01-28 14:13:10|858.1|857.7|857.7|857.4|858.1|857.8|857.6|857.2|4414
1611843200000|2021-01-28 14:13:20|857.8|857.3|857.7|857.5|857.8|857.5|857.6|857.2|2676
1611843210000|2021-01-28 14:13:30|857.6|857.4|857.7|857.4|857.8|857.5|857.5|857.4|999
1611843220000|2021-01-28 14:13:40|857.6|857.2|857.7|857.4|857.7|857.4|857.3|857.1|2064
1611843230000|2021-01-28 14:13:50|857.6|857.3|857.4|857.1|857.6|857.3|857.2|857.1|570
1611843240000|2021-01-28 14:14:00|857.3|856.9|857.2|856.7|857.3|856.9|857.2|856.6|0
1611843250000|2021-01-28 14:14:10||856.8||856.8||856.8||856.8|0
1611843260000|2021-01-28 14:14:20|857|856.7|856.4|856.1|857|856.7|856.3|856|4330
1611843270000|2021-01-28 14:14:30|856.5|856.2|856.7|856.3|856.7|856.3|856.5|856.2|36
1611843280000|2021-01-28 14:14:40|856.8||856.7||856.8||856.7||0
1611843290000|2021-01-28 14:14:50|856.8|856.4|856.7|856.4|856.8|856.5|856.7|856.4|792
1611843300000|2021-01-28 14:15:00|856.8|856.5|857|856.5|857|856.5|856.8|856.5|1100
1611843310000|2021-01-28 14:15:10|857.2|856.6|857.3|857.1|857.4|857.1|857.2|856.6|674
1611843320000|2021-01-28 14:15:20|857.5|857.2|857.6|857.3|857.7|857.4|857.5|857.2|1585
1611843330000|2021-01-28 14:15:30|857.5|857.2|858.3|857.9|858.3|857.9|857.5|857.2|7383
1611843340000|2021-01-28 14:15:40|858.2|858|857.9|857.5|858.3|858|857.8|857.5|2880
1611843350000|2021-01-28 14:15:50|857.8|857.4|857.1|856.7|857.8|857.4|857.1|856.7|582
1611843360000|2021-01-28 14:16:00|857|856.8|857.4|856.9|857.4|856.9|857|856.8|0
1611843370000|2021-01-28 14:16:10|857.3||857.3||857.3||857.3||0
1611843380000|2021-01-28 14:16:20|857.4|856.8|857.5|857.1|857.5|857.1|857.4|856.8|0
1611843390000|2021-01-28 14:16:30|857.4|857|857.2|856.9|857.4|857|857|856.8|181
1611843400000|2021-01-28 14:16:40|857.1|856.8|857|856.8|857.1|856.8|857|856.8|0
1611843410000|2021-01-28 14:16:50|857.1|856.9|857.3|857.1|857.5|857.3|857.1|856.9|2467
1611843420000|2021-01-28 14:17:00|857.2|857|857|856.8|857.2|857|856.9|856.7|4399
1611843430000|2021-01-28 14:17:10|857.1|856.9|857.3|856.8|857.3|857|857|856.7|925
1611843440000|2021-01-28 14:17:20|857.4|856.9|857.5|857|857.6|857|857.4|856.9|200
1611843450000|2021-01-28 14:17:30|857.6|857.1|857.6|857.2|857.7|857.3|857.6|857|12618
1611843460000|2021-01-28 14:17:40|857.5|857.1|857.3|857.1|857.6|857.2|856.9|856.8|18866
1611843470000|2021-01-28 14:17:50|857.4|857.2|858|857.7|858|857.7|857.4|857.2|2314
1611843480000|2021-01-28 14:18:00|858.1|857.8|858.4|857.9|858.4|857.9|858.1|857.8|206
1611843490000|2021-01-28 14:18:10|858.3|858|858.4|858.1|858.4|858.1|858.3|857.9|25
1611843500000|2021-01-28 14:18:20|858.5|858.2|858.8|858.5|858.9|858.7|858.5|858.2|1877
1611843510000|2021-01-28 14:18:30|858.9|858.6|858.6|858.3|859|858.6|858.5|858.3|1431
1611843520000|2021-01-28 14:18:40|858.5|858.4|859.4|859|859.4|859|858.5|858.4|4715
1611843530000|2021-01-28 14:18:50|859.5|859.1|859.3|859|859.5|859.4|859.2|859|3126
1611843540000|2021-01-28 14:19:00|859.2|858.9|859.5|859.2|859.6|859.3|859.1|858.7|3358
1611843560000|2021-01-28 14:19:20|859.4|859|859.1|858.7|859.4|859|859.1|858.7|237
1611843570000|2021-01-28 14:19:30|859|858.8|858.7|858.5|859.2|859|858.6|858.5|7048
1611843580000|2021-01-28 14:19:40|858.8|858.6|858.7|858.5|858.8|858.6|858.7|858.5|727
1611843590000|2021-01-28 14:19:50|858.6|858.4|858.7|858.5|858.7|858.5|858.5|858.4|2030
1611843600000|2021-01-28 14:20:00|858.8|858.6|859.3|858.9|859.3|859|858.8|858.6|543
1611843610000|2021-01-28 14:20:10|859.2|858.8|858.8|858.5|859.3|858.8|858.8|858.4|0
1611843620000|2021-01-28 14:20:20|858.7|858.4|859|858.7|859.1|858.7|858.7|858.4|37
1611843630000|2021-01-28 14:20:30|858.9|858.8|858.8|858.7|859|858.8|858.8|858.7|0
1611843640000|2021-01-28 14:20:40|858.7|858.5|858.4|858.1|858.8|858.5|858.4|858.1|989
1611843650000|2021-01-28 14:20:50|858.5|858.2|858.3|858|858.7|858.6|858.1|858|15811
1611843660000|2021-01-28 14:21:00|858.2|858.1|858.3|858.1|858.6|858.3|858.2|858|900
1611843670000|2021-01-28 14:21:10|858.4|858|858.4|858.1|858.4|858.1|858.3|858|0
1611843680000|2021-01-28 14:21:20|858.3|858|858.4|858.1|858.4|858.1|858.3|858|0
1611843690000|2021-01-28 14:21:30|858.5|858.2|858.3|858|858.5|858.4|858.3|858|180
1611843700000|2021-01-28 14:21:40|858.4|858.1|858.9|858.3|858.9|858.3|858.4|858.1|1221
1611843710000|2021-01-28 14:21:50|858.8|858.4|858.7|858.4|858.8|858.5|858.7|858.4|0
1611843720000|2021-01-28 14:22:00|858.8|858.5|859.3|858.7|859.3|858.7|858.7|858.5|594
1611843730000|2021-01-28 14:22:10|859.2||859.2||859.2||859.2||0
1611843740000|2021-01-28 14:22:20|859.3|858.8|859.1|858.8|859.4|859.1|858.8|858.7|1827
1611843750000|2021-01-28 14:22:30|859.2|858.7|859|858.7|859.2|858.9|859|858.7|0
1611843760000|2021-01-28 14:22:40|858.9|858.5|858.4|858.1|858.9|858.5|858.2|858|16001
1611843770000|2021-01-28 14:22:50|858.3|858|858.3|858|858.4|858.1|858.3|858|100
1611843780000|2021-01-28 14:23:00|858.4|858.1|858.5|858.1|858.6|858.4|858.3|858|1149
1611843790000|2021-01-28 14:23:10|858.4|858|858.2|858|858.4|858.1|858.1|858|0
1611843800000|2021-01-28 14:23:20|858.1|857.9|858.5|858.2|858.5|858.2|858|857.8|847
1611843810000|2021-01-28 14:23:30|858.6|858.3|858.7|858.4|858.7|858.4|858.6|858.3|0
1611843820000|2021-01-28 14:23:40|858.6|858.3|858.6|858.2|858.6|858.4|858.2|858.1|973
1611843830000|2021-01-28 14:23:50|858.7|858.4|859.1|858.7|859.1|858.7|858.7|858.4|0
1611843840000|2021-01-28 14:24:00|859.2|858.8|859.6|859.3|859.6|859.3|859.1|858.6|2932
1611843850000|2021-01-28 14:24:10|859.7|859.2|859.3|859|859.8|859.2|859.2|859|1941
1611843860000|2021-01-28 14:24:20|859.2|858.9|859.1|858.7|859.2|858.9|859.1|858.7|594
1611843870000|2021-01-28 14:24:30|859.2|858.8|859.3|859|859.7|859.4|859.2|858.8|3348
1611843880000|2021-01-28 14:24:40|859.2|858.9|858.9|858.7|859.2|858.9|858.9|858.6|1764
1611843890000|2021-01-28 14:24:50|858.8|858.6|859.3|858.8|859.3|859|858.7|858.4|16672
1611843900000|2021-01-28 14:25:00|859.2|859.2|859.5|859.2|859.6|859.3|859.1|858.8|2454
1611843920000|2021-01-28 14:25:20|859.6|859.3|860.6|860.3|860.9|860.5|859.5|859.3|10482
1611843930000|2021-01-28 14:25:30|860.5|860.2|860.4|860.1|860.5|860.2|860.3|860.1|2066
1611843940000|2021-01-28 14:25:40|860.3|860|859.6|859.2|860.3|860|859.6|859.1|3025
1611843950000|2021-01-28 14:25:50|859.7|859.3|859.1|858.8|859.7|859.3|859.1|858.8|1700
1611843960000|2021-01-28 14:26:00|859.2|858.9|858.9|858.5|859.2|858.9|858.8|858.4|728
1611843970000|2021-01-28 14:26:10|858.8|858.4|858.8|858.5|858.9|858.5|858.6|858.2|375
1611843980000|2021-01-28 14:26:20|858.9|858.6|858.6|858.1|859|858.8|858.6|858|0
1611843990000|2021-01-28 14:26:30|858.5|858.2|858.4|857.9|858.5|858.3|858.4|857.8|622
1611844000000|2021-01-28 14:26:40|858.5|857.8|858.5|858.3|858.6|858.3|858.5|857.8|802
1611844010000|2021-01-28 14:26:50|858.4|858.2|858.4|857.9|858.4|858.3|858.4|857.9|0
1611844020000|2021-01-28 14:27:00|858.5|858.1|858.5|858.2|858.6|858.3|858.5|858.1|0
1611844030000|2021-01-28 14:27:10|858.6|858.3|859|858.6|859.1|858.8|858.6|858.3|1201
1611844040000|2021-01-28 14:27:20|858.9|858.5|858.9|858.5|858.9|858.5|858.6|858.3|0
1611844050000|2021-01-28 14:27:30|858.8|858.4|858.4|858|858.8|858.4|858.2|858|2953
1611844060000|2021-01-28 14:27:40|858.5|858.1|858.6|858.3|858.7|858.3|858.4|858.1|0
1611844070000|2021-01-28 14:27:50|858.5|858.2|858.5|858.1|858.6|858.3|858.5|858.1|292
1611844080000|2021-01-28 14:28:00|858.6|858|858.4|858.1|858.6|858.5|858.3|858|687
1611844090000|2021-01-28 14:28:10|858.3|858|858.6|858.3|858.8|858.5|858|857.9|4845
1611844100000|2021-01-28 14:28:20|858.5|858.2|858.5|858.1|858.6|858.2|858.5|858.1|0
1611844110000|2021-01-28 14:28:30|858.7|858.5|859.3|859.1|859.5|859.2|858.7|858.5|25447
1611844120000|2021-01-28 14:28:40|859.2|859.2|859|858.7|859.3|859.2|858.9|858.7|2472
1611844130000|2021-01-28 14:28:50|858.9|858.8|859.3|859|859.3|859|858.9|858.8|1814
1611844140000|2021-01-28 14:29:00|859.2|858.9|859.2|858.9|859.3|859.2|859.1|858.9|572
1611844150000|2021-01-28 14:29:10|859.1|858.3|858.8|858.4|859.1|858.6|858.7|858.3|30465
1611844160000|2021-01-28 14:29:20|858.7|858.3|858.8|858.5|858.9|858.6|858.4|858.1|3547
1611844170000|2021-01-28 14:29:30|858.9|858.6|859|858.7|859.1|858.7|858.9|858.6|0
1611844180000|2021-01-28 14:29:40|859.1|858.8|859.1|858.8|859.2|858.9|859|858.7|0
1611844190000|2021-01-28 14:29:50|859|858.7|858.8|858.5|859|858.7|858.8|858.5|216
1611844200000|2021-01-28 14:30:00|858.7|858.3|857.7|857.5|858.8|858.3|857.5|857.1|20793
1611844210000|2021-01-28 14:30:10|857.8|857.6|857.9|857.4|858.6|858.3|857.7|857.3|30045
1611844220000|2021-01-28 14:30:20|857.8|857.3|857.9|857.4|857.9|857.4|857.1|856.7|794
1611844230000|2021-01-28 14:30:30|858|857.3|858.1|857.6|858.4|857.8|858|857.3|0
1611844240000|2021-01-28 14:30:40|858.2|857.7|858.3|857.8|858.3|857.8|858.1|857.6|600
1611844250000|2021-01-28 14:30:50|858.4|857.9|858.8|858.4|858.8|858.4|858.3|857.9|5800
1611844260000|2021-01-28 14:31:00|858.7|858.5|859.1|858.7|859.7|859.3|858.5|858.5|3866
1611844270000|2021-01-28 14:31:10|859.2|858.8|859.8|859.5|860.2|859.7|859.2|858.8|32915
1611844280000|2021-01-28 14:31:20|860|859.6|860.5|860.3|860.6|860.3|859.9|859.6|600
1611844290000|2021-01-28 14:31:30|860.6|860.2|860.6|860.2|860.8|860.5|860.3|860.2|3227
1611844300000|2021-01-28 14:31:40|860.7|860.3|860.5|860.2|860.9|860.6|860.2|860|10537
1611844310000|2021-01-28 14:31:50|860.4|859.2|860.6|860.4|860.7|860.4|859.6|859.2|58850
1611844320000|2021-01-28 14:32:00|860.7|860.6|860.7|860.3|860.9|860.6|860.3|860|15561
1611844330000|2021-01-28 14:32:10|860.6|860.2|860.7|860.6|860.8|860.6|860.4|860.1|2406
1611844340000|2021-01-28 14:32:20|860.8|860.5|860.7|860.5|860.8|860.6|860.5|860.4|10500
1611844350000|2021-01-28 14:32:30|860.8|860.7|861.3|861.1|861.4|861.2|860.8|860.6|2567
1611844360000|2021-01-28 14:32:40|861.2|861|860.7|860.3|861.2|861|860.2|859.9|28048
1611844370000|2021-01-28 14:32:50|860.3|860.1|860.3|859.9|860.7|860.4|860.1|859.8|6066
1611844380000|2021-01-28 14:33:00|860.4|860|860.8|860.3|860.8|860.5|860.4|860|1379
1611844390000|2021-01-28 14:33:10|860.9|860.4|860.8|860.5|861.1|860.9|860.6|860.4|7469
1611844400000|2021-01-28 14:33:20|860.9|860.6|861.1|860.7|861.2|860.9|860.4|860.2|25315
1611844410000|2021-01-28 14:33:30|861.2|860.8|861|860.7|861.2|861|861|860.7|580
1611844420000|2021-01-28 14:33:40|861.1||861.2||861.3||861.1||0
1611844430000|2021-01-28 14:33:50|861.1|860.8|861.2|860.9|861.3|860.9|861|860.8|2000
1611844440000|2021-01-28 14:34:00|861.1|860.8|860.6|860.3|861.4|861.2|860.6|860.3|25392
1611844450000|2021-01-28 14:34:10|860.5|860.1|861.2|860.7|861.2|860.7|860.2|860|3503
1611844460000|2021-01-28 14:34:20|861.3|860.8|861.1|860.8|861.4|861|861.1|860.8|160
1611844470000|2021-01-28 14:34:30|861.2|860.9|861.1|860.8|861.3|860.9|861|860.8|600
1611844480000|2021-01-28 14:34:40|861.2|860.9|860.5|860.1|861.3|860.9|860.4|860.1|894
1611844490000|2021-01-28 14:34:50|860.6|860|860.7|860.3|860.8|860.3|860.6|860|0
1611844500000|2021-01-28 14:35:00|860.6|860.1|860.7|860.4|860.7|860.4|859.9|859.7|8156
1611844510000|2021-01-28 14:35:10|860.8|860.5|860.9|860.5|861|860.5|860.8|860.5|0
1611844520000|2021-01-28 14:35:20||860.6||860.6||860.6||860.6|0
1611844530000|2021-01-28 14:35:30|860.8|860.4|860.3|860|860.8|860.4|860.1|859.7|2662
1611844540000|2021-01-28 14:35:40|860.4|860.1|860.2|859.8|860.4|860.1|860.2|859.8|1050
1611844550000|2021-01-28 14:35:50|860.1|859.9|860.2|859.9|860.2|859.9|860|859.9|600
1611844560000|2021-01-28 14:36:00|860.3|860|860.5|860.1|860.6|860.2|860.2|859.9|1922
1611844570000|2021-01-28 14:36:10|860.6|860.2|860.6|860.3|860.7|860.5|860.1|860|2484
1611844580000|2021-01-28 14:36:20|860.5|860.2|860.4|860.2|860.6|860.3|860.3|860|5526
1611844590000|2021-01-28 14:36:30|860.3|860|860.4|860.1|860.7|860.4|860.2|860|2081
1611844600000|2021-01-28 14:36:40|860.3|860|860.2|859.7|860.3|860.1|859.9|859.4|1097
1611844610000|2021-01-28 14:36:50|860.1|859.8|860.3|859.9|860.5|860.2|860.1|859.8|6091
1611844620000|2021-01-28 14:37:00|860.2|859.8|859.9|859.7|860.2|859.8|859.8|859.6|3185
1611844630000|2021-01-28 14:37:10||859.6||859.7||859.7||859.6|0
1611844640000|2021-01-28 14:37:20|860|859.8|860.1|859.8|860.4|860.1|859.8|859.7|5365
1611844650000|2021-01-28 14:37:30|860|859.7|860|859.7|860.1|859.8|860|859.7|0
1611844660000|2021-01-28 14:37:40|860.1|859.8|860.8|860.4|860.8|860.4|860.1|859.8|1367
1611844670000|2021-01-28 14:37:50|860.7|860.5|860.8|860.6|860.9|860.6|860.7|860.5|0
1611844680000|2021-01-28 14:38:00|860.9|860.7|860.9|860.7|861|860.7|860.8|860.5|275
1611844690000|2021-01-28 14:38:10|861|860.6|861.2|860.8|861.3|861|860.9|860.6|858
1611844700000|2021-01-28 14:38:20|861.1|860.7|860.6|860.4|861.1|860.7|860.4|860.2|2214
1611844710000|2021-01-28 14:38:30|860.7|860.3|860.2|859.8|860.7|860.4|860.2|859.8|34
1611844720000|2021-01-28 14:38:40|860.3|859.9|860.2|860|860.4|860|860.1|859.8|1134
1611844730000|2021-01-28 14:38:50|860.3|860.1|859.8|859.4|860.3|860.2|859.7|859.4|3684
1611844740000|2021-01-28 14:39:00|859.9|859.5|860.2|860|860.2|860|859.6|859.5|650
1611844750000|2021-01-28 14:39:10|860.1|859.9|860.1|859.8|860.1|859.9|860|859.6|1844
1611844760000|2021-01-28 14:39:20|860.2|859.9|860.3|860|860.3|860|860.2|859.9|0
1611844770000|2021-01-28 14:39:30|860.4|860.1|860.2|859.9|860.6|860.2|860.1|859.9|0
1611844780000|2021-01-28 14:39:40|860.3|860|859.7|859.3|860.3|860|859.5|859.2|1276
1611844790000|2021-01-28 14:39:50|859.6|859.2|858.5|858.1|859.6|859.2|858.4|858.1|1300
1611844800000|2021-01-28 14:40:00|858.4|858|858.6|858.3|858.6|858.3|858.4|858|1100
1611844810000|2021-01-28 14:40:10|858.5|858.2|858.9|858.6|858.9|858.6|858.3|857.9|1855
1611844820000|2021-01-28 14:40:20|859|858.7|858.7|858.2|859.1|858.8|858.7|858.2|0
1611844830000|2021-01-28 14:40:30|858.6|858.1|858.8|858.4|858.9|858.7|858.5|858.1|7715
1611844840000|2021-01-28 14:40:40|858.7|858.5|859.6|859.2|859.7|859.2|858.7|858.5|1053
1611844850000|2021-01-28 14:40:50|859.7|859.3|860.1|859.7|860.2|859.8|859.6|859.3|37
1611844860000|2021-01-28 14:41:00|860|859.6|859.5|859.2|860|859.6|859.4|859.2|3330
1611844870000|2021-01-28 14:41:10|859.4|859.1|859.2|858.9|859.5|859.2|859|858.8|2425
1611844880000|2021-01-28 14:41:20|859.3|859.2|859.6|859.1|859.6|859.2|859.3|858.9|102
1611844890000|2021-01-28 14:41:30|859.7|859.2|860.2|860|860.2|860.1|859.7|859.2|6487
1611844900000|2021-01-28 14:41:40|860.1|859.9|860.2|859.9|860.5|860.2|859.9|859.5|49093
1611844910000|2021-01-28 14:41:50|860.1|859.8|860.3|860|860.3|860|860|859.7|3288
1611844920000|2021-01-28 14:42:00|860.4|860.1|860.8|860.7|861|860.8|860.4|860.1|7921
1611844930000|2021-01-28 14:42:10|860.9|860.6|861.3|860.9|861.4|860.9|860.8|860.4|21845
1611844940000|2021-01-28 14:42:20|861.2|861|861.3|860.9|861.4|861|861.1|860.8|4324
1611844950000|2021-01-28 14:42:30||861||861||861||860.9|0
1611844960000|2021-01-28 14:42:40|861.4|860.9|861.3|861.1|861.8|861.4|861.3|860.9|2072
1611844970000|2021-01-28 14:42:50|861.4|860.9|862.9|862.4|863|862.4|861.1|860.8|42754
1611844980000|2021-01-28 14:43:00|862.8|862.5|864|863.7|864|863.7|862.8|862.5|4761
1611844990000|2021-01-28 14:43:10|863.9|863.8|865|864.7|865.3|865|863.9|863.6|30088
1611845000000|2021-01-28 14:43:20|865.1|864.8|865.2|864.7|865.2|864.8|864.8|864.6|20
1611845010000|2021-01-28 14:43:30|865.3|864.8|866.2|865.8|866.3|866|865.3|864.8|51537
1611845020000|2021-01-28 14:43:40|866.3|866|867|866.6|867|866.6|866.3|866|3427
1611845030000|2021-01-28 14:43:50|866.9|866.5|865.8|865.3|866.9|866.6|865.4|865|14836
1611845040000|2021-01-28 14:44:00|865.9|865.4|865.9|865.5|866.1|865.7|865.9|865.4|13
1611845050000|2021-01-28 14:44:10|866|865.6|866|865.5|866.3|865.7|865.6|865.4|3110
1611845060000|2021-01-28 14:44:20|866.1|865.4|865.5|865.2|866.1|865.4|865.4|865.2|0
1611845070000|2021-01-28 14:44:30|865.6|865.3|865.9|865.5|866.2|865.7|865.6|865.3|3680
1611845080000|2021-01-28 14:44:40|865.8|865.4|865.1|864.6|865.8|865.5|865.1|864.5|224
1611845090000|2021-01-28 14:44:50|865|864.5|864.7|864.3|865|864.6|864.6|864.2|0
1611845100000|2021-01-28 14:45:00|864.8|864.4|865.1|864.7|865.4|865|864.8|864.4|6408
1611845110000|2021-01-28 14:45:10|865.2|864.8|865.5|864.9|865.8|865.5|865.2|864.8|1988
1611845120000|2021-01-28 14:45:20|865.4|864.8|865.2|864.7|865.4|864.9|865|864.6|976
1611845130000|2021-01-28 14:45:30|865.1|864.6|865.2|864.9|865.2|864.9|864.6|864.2|6401
1611845140000|2021-01-28 14:45:40|865.3|865|865.1|864.5|865.6|865.2|865.1|864.5|965
1611845150000|2021-01-28 14:45:50|865|864.4|865|864.5|865.1|864.5|864.8|864.3|0
1611845160000|2021-01-28 14:46:00|865.1|864.4|865|864.5|865.1|864.5|865|864.4|0
1611845170000|2021-01-28 14:46:10|864.9|864.3|864.1|863.7|864.9|864.3|864.1|863.6|8016
1611845180000|2021-01-28 14:46:20|864|863.8|864.1|863.6|864.1|863.8|863.7|863.3|1202
1611845190000|2021-01-28 14:46:30|864||864||864.1||864||0
1611845200000|2021-01-28 14:46:40|863.6|863.5|863.7|863.2|863.8|863.5|863.3|862.9|1081
1611845210000|2021-01-28 14:46:50|863.8|863.3|863.8|863.5|863.9|863.5|863.7|863.3|1985
1611845220000|2021-01-28 14:47:00|863.9|863.4|863.9|863.4|864|863.4|863.8|863.3|0
1611845230000|2021-01-28 14:47:10|864|863.5|864.3|863.8|864.5|863.8|864|863.5|50
1611845250000|2021-01-28 14:47:30|864.2|863.7|863.9|863.6|864.3|863.8|863.9|863.6|2073
1611845260000|2021-01-28 14:47:40|863.8|863.7|864.4|863.9|864.4|864|863.8|863.7|10006
1611845270000|2021-01-28 14:47:50|864.3|863.8|864.3|863.9|864.4|863.9|864.3|863.8|86
1611845280000|2021-01-28 14:48:00|864.2|863.8|863.6|863.2|864.2|863.8|863.4|863|1982
1611845290000|2021-01-28 14:48:10|863.5|863.1|863.6|863.2|863.6|863.2|863.5|863.1|0
1611845300000|2021-01-28 14:48:20|863.7|863.3|864|863.4|864|863.4|863.7|863.3|300
1611845310000|2021-01-28 14:48:30|864.1|863.5|864|863.7|864.1|863.8|864|863.5|0
1611845320000|2021-01-28 14:48:40|863.9|863.6|863.8|863.4|863.9|863.7|863.7|863.4|2182
1611845330000|2021-01-28 14:48:50|863.7|863.2|863.1|862.8|863.7|863.2|862.7|862.5|7181
1611845340000|2021-01-28 14:49:00|863.2|863.1|862.2|861.7|863.3|863.2|862.2|861.7|12880
1611845350000|2021-01-28 14:49:10|862.1|861.8|862.3|861.7|862.5|861.9|862|861.5|0
1611845360000|2021-01-28 14:49:20|862.2|861.8|862|861.6|862.2|861.9|861.2|860.8|5503
1611845370000|2021-01-28 14:49:30|862.1|861.7|862.4|861.9|862.4|862|862.1|861.6|386
1611845380000|2021-01-28 14:49:40|862.5|862|862.6|862.2|862.7|862.2|862.5|862|600
1611845390000|2021-01-28 14:49:50|862.4|862.1|862.4|862.1|862.5|862.1|862.2|861.8|619
1611845400000|2021-01-28 14:50:00|862.5|862.2|862.5|862.1|862.7|862.2|862.3|861.9|1607
1611845410000|2021-01-28 14:50:10|862.6|862.2|862.8|862.5|863|862.6|862.6|862.2|860
1611845420000|2021-01-28 14:50:20|862.9|862.6|863|862.7|863|862.7|862.9|862.5|0
1611845430000|2021-01-28 14:50:30|862.9|862.6|862.9|862.6|863|862.6|862.9|862.6|1100
1611845440000|2021-01-28 14:50:40|863|862.7|862.7|862.3|863|862.9|862.3|862|1515
1611845450000|2021-01-28 14:50:50|862.8|862.2|863.4|862.9|863.5|862.9|862.7|862.2|6790
1611845460000|2021-01-28 14:51:00|863.3|862.8|863.5|863.1|863.5|863.1|862.8|862.6|2498
1611845470000|2021-01-28 14:51:10|863.4|862.9|863.4|862.9|863.5|862.9|863.4|862.9|0
1611845480000|2021-01-28 14:51:20|863.5|863|863.7|863|863.7|863|863.4|862.9|0
1611845490000|2021-01-28 14:51:30|863.6|863.1|863.7|863.2|863.7|863.2|863.6|863.1|0
1611845500000|2021-01-28 14:51:40|863.9|863.3|864|863.6|864|863.8|863.7|863.3|3046
1611845510000|2021-01-28 14:51:50|863.9|863.5|863.5|863.2|863.9|863.5|863.5|863.2|5539
1611845520000|2021-01-28 14:52:00|863.6|863.3|863.7|863.4|864|863.7|863.5|863.2|4107
1611845530000|2021-01-28 14:52:10|863.6|863.2|863.5|863.1|863.6|863.3|863.2|862.9|839
1611845540000|2021-01-28 14:52:20|863.4|863|863.5|863.1|863.6|863.2|863.3|862.9|1400
1611845550000|2021-01-28 14:52:30|863.4|863|863.9|863.5|863.9|863.5|863|862.6|1364
1611845560000|2021-01-28 14:52:40|863.8|863.4|863.9|863.7|863.9|863.8|863.7|863.4|588
1611845570000|2021-01-28 14:52:50|863.8|863.6|863.9|863.7|863.9|863.7|863.6|863.4|5365
1611845580000|2021-01-28 14:53:00|864|863.8|863.7|863.4|864.3|864|863.4|863.2|13925
1611845590000|2021-01-28 14:53:10|863.8|863.3|864.3|863.9|864.3|863.9|863.7|863.3|2878
1611845600000|2021-01-28 14:53:20|864.5|864|864.3|864.1|864.6|864.3|864|863.8|6402
1611845610000|2021-01-28 14:53:30|864.5|864.2|864.2|863.8|864.5|864.4|864.2|863.8|4773
1611845620000|2021-01-28 14:53:40|864.1|863.7|863.7|863.4|864.1|863.7|863.5|863.2|6381
1611845630000|2021-01-28 14:53:50|863.6|863.3|863.6|863.1|863.7|863.5|863.5|863.1|577
1611845640000|2021-01-28 14:54:00|863.7|863.2|863.4|863.1|863.9|863.7|863.4|863.1|8864
1611845650000|2021-01-28 14:54:10|863.3|863|862.3|861.9|863.4|863|862.3|861.9|2033
1611845660000|2021-01-28 14:54:20|862.2|861.8|861.9|861.5|862.2|861.8|861.9|861.2|0
1611845670000|2021-01-28 14:54:30|862|861.6|862.1|861.9|862.5|862.2|861.9|861.6|12262
1611845680000|2021-01-28 14:54:40|862|861.7|861.3|860.9|862|861.8|861.3|860.9|3112
1611845690000|2021-01-28 14:54:50|861.4|861|861.3|860.8|861.4|861|861.3|860.7|0
1611845700000|2021-01-28 14:55:00|861.2|860.7|860.9|860.5|861.2|860.8|860|859.7|27255
1611845710000|2021-01-28 14:55:10|861|860.6|860|859.7|861.1|860.9|860|859.7|16461
1611845720000|2021-01-28 14:55:20|860.1|859.8|860.4|859.9|860.7|860.3|859.8|859.4|16392
1611845730000|2021-01-28 14:55:30|860.3|859.7|860.8|860.4|860.8|860.4|859.2|858.9|5592
1611845740000|2021-01-28 14:55:40|860.7|860.5|861.9|861.6|862.3|862|860.7|860.5|12555
1611845750000|2021-01-28 14:55:50|861.8|861.5|861.2|860.9|861.9|861.6|861|860.7|8231
1611845760000|2021-01-28 14:56:00|861.3|860.8|861.2|860.7|861.3|860.9|860.3|859.8|8177
1611845770000|2021-01-28 14:56:10|861.1|860.8|861.8|861.4|861.9|861.6|861.1|860.8|6011
1611845780000|2021-01-28 14:56:20|861.7|861.3|861.4|860.9|861.9|861.6|861.1|860.7|5753
1611845790000|2021-01-28 14:56:30|861.5|861|861|860.5|861.7|861.3|860.8|860.5|2786
1611845800000|2021-01-28 14:56:40|860.9|860.4|861.1|860.7|861.2|860.9|860.8|860.3|1100
1611845810000|2021-01-28 14:56:50|861|860.6|861.6|861|861.6|861.1|860.8|860.3|16410
1611845820000|2021-01-28 14:57:00|861.8|861.1|862.2|861.7|862.2|861.8|861.6|861|12629
1611845830000|2021-01-28 14:57:10|862|861.8|861.8|861.4|862|861.8|861.6|861.3|2820
1611845840000|2021-01-28 14:57:20|861.9|861.5|861.9|861.3|862.4|862.1|861.9|861.3|4332
1611845850000|2021-01-28 14:57:30|861.8|861.4|861.6|861.3|861.8|861.4|861.6|861.3|0
1611845860000|2021-01-28 14:57:40|861.5|861.2|861.5|861.1|861.6|861.3|861.1|860.5|3023
1611845870000|2021-01-28 14:57:50|861.6|861|861.3|860.8|861.7|861|861.3|860.8|0
1611845880000|2021-01-28 14:58:00|861.4|860.7|860.7|860.5|861.4|860.7|860.7|860.4|600
1611845890000|2021-01-28 14:58:10|860.5|860.4|859.8|859.4|860.5|860.4|859.2|858.9|4719
1611845900000|2021-01-28 14:58:20|859.9|859.2|859.3|858.9|860.1|859.4|859.1|858.8|6567
1611845910000|2021-01-28 14:58:30|859.2|858.8|859.3|858.9|859.3|858.9|859.2|858.8|0
1611845920000|2021-01-28 14:58:40|859.2|858.8|859.2|858.8|859.2|858.9|859.1|858.8|395
1611845930000|2021-01-28 14:58:50|859.1|858.9|859.2|858.9|859.2|858.9|858.9|858.8|1970
1611845940000|2021-01-28 14:59:00|859|859|859.4|858.9|859.4|859.1|859|858.8|2914
1611845950000|2021-01-28 14:59:10|859.2|859|860|859.6|860.2|860|859.2|859|14659
1611845960000|2021-01-28 14:59:20|860.2|859.7|860.2|859.7|860.2|859.7|860.2|859.7|1250
1611845970000|2021-01-28 14:59:30|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.8|0
1611845980000|2021-01-28 14:59:40|860.3|859.9|860|859.6|860.3|860|859.8|859.6|2375
1611845990000|2021-01-28 14:59:50|860.1|859.7|860|859.7|860.1|859.7|859.8|859.6|240
1611846000000|2021-01-28 15:00:00|860.2|859.8|860.4|859.9|860.4|860|860.2|859.8|3660
1611846010000|2021-01-28 15:00:10|860.3|859.8|860|859.6|860.3|859.8|860|859.6|1909
1611846020000|2021-01-28 15:00:20|860.1|859.7|859.3|858.9|860.2|860|859.1|858.8|2786
1611846030000|2021-01-28 15:00:30|859.4|858.8|858.7|858.2|859.6|858.8|858.6|858.1|5382
1611846040000|2021-01-28 15:00:40|858.6|858.1|858.2|857.6|858.6|858.1|858|857.4|600
1611846050000|2021-01-28 15:00:50|858.1|857.5|858.3|857.8|858.4|857.8|857.3|857.2|5463
1611846060000|2021-01-28 15:01:00|858.4|857.7|858.2|857.7|858.5|858.3|858|857.5|2680
1611846070000|2021-01-28 15:01:10|858.3|857.8|858.5|857.9|858.5|857.9|858.2|857.8|3541
1611846080000|2021-01-28 15:01:20|858.6|858|859.3|858.7|859.7|859.4|858.6|858|4830
1611846090000|2021-01-28 15:01:30|859.2|858.5|859.3|858.9|859.3|858.9|859|858.5|1924
1611846100000|2021-01-28 15:01:40|859.2|858.8|858.7|858.3|859.2|858.8|858.7|858.3|1595
1611846110000|2021-01-28 15:01:50|858.8|858.4|859|858.5|859.1|858.5|858.8|858.4|0
1611846120000|2021-01-28 15:02:00|858.9|858.4|858.8|858.3|859.1|858.5|858.8|858.3|1863
1611846130000|2021-01-28 15:02:10|858.9|858.4|858.5|858.1|859|858.5|858.2|857.7|4078
1611846140000|2021-01-28 15:02:20|858.6|858.2|859.2|858.7|859.2|858.7|858.6|858.2|10253
1611846150000|2021-01-28 15:02:30|859.3|858.8|859.3|858.9|859.6|859.3|859.1|858.8|11575
1611846160000|2021-01-28 15:02:40|859.4|859|859.3|858.5|859.5|859|858.8|858.3|985
1611846170000|2021-01-28 15:02:50|859.2|858.6|859.6|859|859.6|859|859.1|858.6|0
1611846180000|2021-01-28 15:03:00|859.5|859.1|860.1|859.4|860.1|859.5|859.5|859.1|220
1611846190000|2021-01-28 15:03:10|860|859.5|860.3|859.8|860.4|859.8|860|859.5|1383
1611846200000|2021-01-28 15:03:20|860.4|859.9|859.5|859.2|860.6|860.4|859.5|859.2|6955
1611846210000|2021-01-28 15:03:30|859.6|859.3|859.3|859|859.9|859.4|859.3|859|658
1611846220000|2021-01-28 15:03:40|859.2|858.9|859.4|859.1|859.5|859.1|859.2|858.7|480
1611846230000|2021-01-28 15:03:50|859.3|859|858.4|857.9|859.3|859|858.3|857.8|2545
1611846240000|2021-01-28 15:04:00|858.3|858|858.5|858.1|858.6|858.4|858.2|857.9|3144
1611846250000|2021-01-28 15:04:10|858.6|858.2|858.9|858.5|859|858.5|858.6|858.2|1339
1611846260000|2021-01-28 15:04:20|858.8|858.4|858.7|858.4|858.8|858.4|858.7|858.4|0
1611846270000|2021-01-28 15:04:30|858.8|858.5|859|858.8|859.3|858.9|858.8|858.5|828
1611846280000|2021-01-28 15:04:40|859.2|858.9|859.4|859.1|859.7|859.3|859.2|858.8|8684
1611846290000|2021-01-28 15:04:50|859.3|859|859.2|858.7|859.4|859.2|859.1|858.7|918
1611846300000|2021-01-28 15:05:00|859.3|858.8|859.2|858.8|859.5|859.2|859.1|858.8|1662
1611846310000|2021-01-28 15:05:10|859.1|858.6|858.7|858.5|859.3|858.9|858.7|858.3|3338
1611846320000|2021-01-28 15:05:20|858.6|858.3|858.5|858|858.6|858.3|858|857.5|1772
1611846330000|2021-01-28 15:05:30|858.4|858.1|858.9|858.4|858.9|858.4|858.4|858.1|0
1611846340000|2021-01-28 15:05:40|859|858.5|859.8|859.2|859.9|859.6|859|858.5|4023
1611846350000|2021-01-28 15:05:50|859.9|859.3|861.2|860.8|861.3|860.9|859.9|859.3|7787
1611846360000|2021-01-28 15:06:00|861.1|860.7|861.2|860.8|861.3|860.8|860.8|860.4|3341
1611846370000|2021-01-28 15:06:10|861.1|860.9|860.8|860.2|861.4|861.1|860.6|860|1732
1611846380000|2021-01-28 15:06:20|860.9|860.1|860.6|860.3|860.9|860.3|860.4|860|1094
1611846390000|2021-01-28 15:06:30|860.7|860.2|860.9|860.5|861|860.7|860.3|860.2|8597
1611846400000|2021-01-28 15:06:40|861|860.6|861|860.6|861.1|860.7|860.9|860.5|0
1611846410000|2021-01-28 15:06:50|860.9|860.5|860|859.6|860.9|860.5|859.9|859.6|12952
1611846420000|2021-01-28 15:07:00|860.1|859.7|860.8|860.4|861.1|860.5|860|859.7|3953
1611846430000|2021-01-28 15:07:10|860.7|860.5|860.8|860.5|860.8|860.5|860.5|860.2|2170
1611846440000|2021-01-28 15:07:20|861|860.6|860.6|860.3|861.2|860.8|860.2|860|20740
1611846450000|2021-01-28 15:07:30|860.7|860.4|861.1|860.6|861.2|860.8|860.6|860.4|1238
1611846460000|2021-01-28 15:07:40|861|860.7|861.1|860.6|861.1|860.7|860.6|860.2|3362
1611846470000|2021-01-28 15:07:50|861.2|860.7|861.4|860.7|861.4|860.7|861.2|860.6|200
1611846480000|2021-01-28 15:08:00|861.5|860.8|861.1|860.7|861.7|861.3|860.9|860.4|14595
1611846490000|2021-01-28 15:08:10|861.2|860.8|861.4|861.1|861.7|861.1|861.1|860.7|3430
1611846500000|2021-01-28 15:08:20|861.3|861|861.4|860.8|861.5|861|861.2|860.7|0
1611846510000|2021-01-28 15:08:30|861.3|860.9|861|860.7|861.3|861|861|860.7|600
1611846520000|2021-01-28 15:08:40|861.1|860.8|861.2|860.8|861.5|861.1|861.1|860.8|60
1611846530000|2021-01-28 15:08:50|861.3|860.9|861.9|861.3|862|861.3|861.3|860.9|0
1611846540000|2021-01-28 15:09:00|862|861.2|861.5|860.9|862|861.2|861.2|860.9|1330
1611846550000|2021-01-28 15:09:10|861.4|860.8|861.4|861.1|861.4|861.1|861.1|860.8|192
1611846560000|2021-01-28 15:09:20|861.3|861|861.5|861|861.8|861.6|861|860.7|17283
1611846570000|2021-01-28 15:09:30|861.4|861.1|861.8|861.2|861.9|861.2|861.4|861.1|0
1611846580000|2021-01-28 15:09:40|861.7|861.3|861.5|861|861.7|861.3|861.3|860.9|1033
1611846590000|2021-01-28 15:09:50|861.4|860.9|861.1|860.7|861.4|861.1|860.7|860.6|3014
1611846600000|2021-01-28 15:10:00|861.2|860.8|861.9|861.4|862.1|861.8|861.2|860.8|2716
1611846610000|2021-01-28 15:10:10|861.8|861.5|861.5|861.1|861.8|861.5|861.1|861|1284
1611846620000|2021-01-28 15:10:20|861.6|861.2|862.1|861.7|862.1|861.7|861.3|861.1|3387
1611846630000|2021-01-28 15:10:30|862|861.6|861.9|861.5|862.1|861.6|861.6|861.4|186
1611846640000|2021-01-28 15:10:40|861.8|861.6|861.9|861.7|862|861.7|861.7|861.5|1443
1611846650000|2021-01-28 15:10:50|862|861.6|862|861.7|862.1|861.7|861.8|861.6|1620
1611846660000|2021-01-28 15:11:00|862.1|861.6|863|862.7|863|862.7|862|861.6|18353
1611846670000|2021-01-28 15:11:10|863.1|863|863|862.7|863.4|863|862.8|862.5|4999
1611846680000|2021-01-28 15:11:20|862.9|862.6|862.7|862.4|863.1|862.7|862.5|862.3|1426
1611846690000|2021-01-28 15:11:30|862.6|862.3|862.4|862|862.8|862.3|862.1|861.8|2627
1611846700000|2021-01-28 15:11:40|862.3|861.9|862.2|861.9|862.3|861.9|862|861.6|652
1611846710000|2021-01-28 15:11:50|862.3|861.8|861.8|861.3|862.3|861.9|861.3|861|3269
1611846720000|2021-01-28 15:12:00|861.9|861.4|862.8|862.5|862.9|862.7|861.8|861.4|4699
1611846730000|2021-01-28 15:12:10|862.7|862.4|862.7|862.3|862.7|862.4|862.7|862.1|0
1611846740000|2021-01-28 15:12:20|862.6|862.4|862.7|862.2|862.8|862.4|862.5|862.1|1607
1611846750000|2021-01-28 15:12:30|862.6|862.1|862.9|862.5|862.9|862.5|862.1|861.9|111
1611846760000|2021-01-28 15:12:40|863|862.6|862.6|862.4|863.1|862.8|862.5|862.3|2637
1611846770000|2021-01-28 15:12:50|862.5|862.2|862.7|862.4|862.9|862.7|862|861.7|14239
1611846780000|2021-01-28 15:13:00|862.9|862.5|863.5|863.3|863.6|863.3|862.9|862.5|2608
1611846790000|2021-01-28 15:13:10|863.6|863.1|863.1|862.9|863.7|863.1|863.1|862.8|1973
1611846800000|2021-01-28 15:13:20|863|862.8|862.8|862.7|863|862.8|862.8|862.4|1088
1611846810000|2021-01-28 15:13:30|862.9|862.6|863.3|862.9|863.4|863.1|862.8|862.6|4144
1611846820000|2021-01-28 15:13:40|863.2|862.8|863.1|862.8|863.2|862.8|863.1|862.7|0
1611846830000|2021-01-28 15:13:50|863|862.7|863|862.5|863.1|862.7|862.6|862.3|3189
1611846840000|2021-01-28 15:14:00|863.1|862.6|863.8|863.5|863.8|863.5|863.1|862.6|2003
1611846850000|2021-01-28 15:14:10|863.7|863.4|863.4|863.1|863.8|863.5|863.1|862.9|10436
1611846860000|2021-01-28 15:14:20|863.5|863|863.5|863.1|863.5|863.3|863.1|863|3414
1611846870000|2021-01-28 15:14:30|863.6||863.6||863.6||863.6||0
1611846880000|2021-01-28 15:14:40|863.5|863|863.6|863.2|863.6|863.2|863.4|863|0
1611846890000|2021-01-28 15:14:50|863.7|863.3|863.6|863.1|863.7|863.3|863.3|863.1|0
1611846900000|2021-01-28 15:15:00|863.7|863.2|864.3|863.9|864.6|864.2|863.7|863.2|9432
1611846910000|2021-01-28 15:15:10|864.4|864|865.3|865|865.4|865.1|864.4|864|2119
1611846920000|2021-01-28 15:15:20|865.4|865.1|865.1|864.8|865.4|865.1|865|864.7|3108
1611846930000|2021-01-28 15:15:30|865.2|864.7|864|863.6|865.2|864.7|863.9|863.5|3654
1611846940000|2021-01-28 15:15:40|864.1|863.7|863.9|863.6|864.3|864|863.8|863.5|900
1611846950000|2021-01-28 15:15:50|864|863.8|864.7|864.3|864.7|864.3|863.6|863.3|7718
1611846960000|2021-01-28 15:16:00|864.6|864.1|864.7|864.2|864.7|864.2|863.9|863.7|2412
1611846970000|2021-01-28 15:16:10|864.8|864.3|864.7|864.4|865.2|864.8|864.7|864.3|2993
1611846980000|2021-01-28 15:16:20|864.6|864.3|864.3|864|864.7|864.4|864.3|863.9|2975
1611846990000|2021-01-28 15:16:30|864.4|864.1|864|863.5|864.4|864.1|863.9|863.5|2312
1611847000000|2021-01-28 15:16:40|864.2|863.6|863.9|863.6|864.2|863.9|863.6|863.3|7625
1611847010000|2021-01-28 15:16:50|864|863.5|863.9|863.6|864.1|863.7|863.9|863.5|1100
1611847020000|2021-01-28 15:17:00|864|863.7|864.4|864.3|864.7|864.4|863.9|863.6|2119
1611847030000|2021-01-28 15:17:10|864.3|864.1|864.7|864.2|864.8|864.3|864.3|864|775
1611847040000|2021-01-28 15:17:20|864.6|864.1|864.3|863.9|864.6|864.2|864.1|863.8|558
1611847050000|2021-01-28 15:17:30||863.8||864.1||864.1||863.8|40
1611847060000|2021-01-28 15:17:40|864.4|864.2|864.7|864.4|864.7|864.5|864.4|864.2|2499
1611847070000|2021-01-28 15:17:50|864.6|864.3|864.5|864.3|864.6|864.3|864.3|864.1|2450
1611847080000|2021-01-28 15:18:00|864.4|864.2|864.7|864.1|864.7|864.2|864.1|863.7|3216
1611847090000|2021-01-28 15:18:10|864.6|864|865.1|864.7|865.1|864.7|864.3|864|674
1611847100000|2021-01-28 15:18:20|865|864.8|865|864.5|865.1|864.9|865|864.5|14461
1611847110000|2021-01-28 15:18:30|865.1|864.6|864.8|864.5|865.1|864.7|864.7|864.5|322
1611847120000|2021-01-28 15:18:40|864.9|864.6|864.8|864.6|865|864.6|864.7|864.5|590
1611847130000|2021-01-28 15:18:50|864.7|864.5|864.8|864.5|864.9|864.6|864.5|864.4|4463
1611847140000|2021-01-28 15:19:00|864.7|864.3|864.3|863.9|864.7|864.3|864.2|863.9|3598
1611847150000|2021-01-28 15:19:10|864.4|864|864.2|864|864.4|864.1|864.2|864|0
1611847160000|2021-01-28 15:19:20|864.1|863.9|864.2|863.8|864.3|864.2|864|863.7|3439
1611847170000|2021-01-28 15:19:30|864.1|863.9|864.2|863.8|864.3|864|864|863.5|1475
1611847180000|2021-01-28 15:19:40|864.3|863.9|864.2|863.8|864.3|863.9|864.2|863.8|0
1611847190000|2021-01-28 15:19:50|864.1|863.7|863.8|863.5|864.1|863.7|863.7|863.5|2584
1611847200000|2021-01-28 15:20:00|863.7|863.4|863.6|863.3|863.7|863.4|863.5|863.2|1177
1611847210000|2021-01-28 15:20:10|863.7|863.4|863.6|863.3|863.9|863.6|863.4|863.2|1678
1611847220000|2021-01-28 15:20:20|863.5|863.2|863.6|863.2|863.6|863.3|863.4|863.2|0
1611847230000|2021-01-28 15:20:30|863.5|862.9|863|862.5|863.5|863.1|862.8|862.5|6529
1611847240000|2021-01-28 15:20:40|863.1|862.6|863.4|863.2|863.5|863.2|863.1|862.6|1202
1611847250000|2021-01-28 15:20:50|863.3|863.3|863.5|863.3|863.8|863.4|862.9|862.7|22541
1611847260000|2021-01-28 15:21:00|863.4|863.1|864.4|864|864.4|864|863.3|863|2884
1611847270000|2021-01-28 15:21:10|864.3|863.9|864.1|863.7|864.3|864|863.7|863.4|231
1611847280000|2021-01-28 15:21:20|864|863.8|864.1|863.7|864.1|863.8|863.8|863.6|0
1611847290000|2021-01-28 15:21:30|864.2|863.8|864.3|864.1|864.4|864.1|864.1|863.8|1444
1611847300000|2021-01-28 15:21:40|864.2|864|864.6|864.3|864.9|864.6|864.2|864|9573
1611847310000|2021-01-28 15:21:50|864.7|864.4|864.6|864.4|864.8|864.5|864.6|864.2|334
1611847320000|2021-01-28 15:22:00|864.7|864.5|865|864.6|865.1|864.9|864.6|864.5|4286
1611847330000|2021-01-28 15:22:10|865.1|864.7|865.8|865.3|865.8|865.3|865.1|864.7|4774
1611847340000|2021-01-28 15:22:20|865.7|865.2|865.7|865.3|865.8|865.3|865.7|865.2|0
1611847350000|2021-01-28 15:22:30|865.6|865.2|865|864.7|865.6|865.3|865|864.7|1541
1611847360000|2021-01-28 15:22:40|865.1|864.5|865.1|864.7|865.1|864.7|864.7|864.4|528
1611847370000|2021-01-28 15:22:50|865.2|864.8|865.5|865.1|865.6|865.2|865.2|864.8|1220
1611847380000|2021-01-28 15:23:00|865.4|865.2|865.1|864.7|865.4|865.2|865|864.7|667
1611847390000|2021-01-28 15:23:10|865|864.6|865|864.8|865.1|864.9|864.7|864.4|4425
1611847400000|2021-01-28 15:23:20|865.1|864.9|865.1|864.9|865.7|865.4|865.1|864.8|5840
1611847410000|2021-01-28 15:23:30|865.2|865|865.3|864.9|865.5|865.1|865.2|864.9|553
1611847420000|2021-01-28 15:23:40|865.4|865|865.7|865.3|865.8|865.5|865.4|865|1761
1611847430000|2021-01-28 15:23:50|865.8|865.4|865.4|865.1|865.9|865.6|865.3|865|2620
1611847440000|2021-01-28 15:24:00|865.5|865.2|865.9|865.5|866|865.7|865.5|865.2|229
1611847450000|2021-01-28 15:24:10|865.8|865.4|864.9|864.4|865.8|865.4|864.7|864.4|3499
1611847460000|2021-01-28 15:24:20|864.8|864.2|864.9|864.5|864.9|864.6|864.4|864.1|1217
1611847470000|2021-01-28 15:24:30|865|864.6|864.6|864.1|865.1|864.7|864.2|864|1892
1611847480000|2021-01-28 15:24:40|864.5|864|864|863.6|864.5|864|863.9|863.5|2179
1611847490000|2021-01-28 15:24:50|864.1|863.4|863.9|863.5|864.1|863.5|863.9|863.4|0
1611847500000|2021-01-28 15:25:00|863.8|863.4|863.3|862.9|863.8|863.4|863|862.6|4630
1611847510000|2021-01-28 15:25:10|863.4|863|863.3|862.9|863.4|863.1|863.3|862.9|2899
1611847520000|2021-01-28 15:25:20|863.2||863.1||863.2||863.1||0
1611847530000|2021-01-28 15:25:30|863|862.8|863|862.6|863.1|862.8|862.7|862.3|3017
1611847540000|2021-01-28 15:25:40|863.1|862.7|863.5|863.1|863.7|863.3|863.1|862.7|4184
1611847550000|2021-01-28 15:25:50|863.6|863.2|863.3|863|863.6|863.2|863.2|862.9|453
1611847560000|2021-01-28 15:26:00|863.4|863.1|863.9|863.5|863.9|863.6|863.3|863.1|1532
1611847570000|2021-01-28 15:26:10|864|863.6|864.2|863.9|864.3|864|863.9|863.5|591
1611847580000|2021-01-28 15:26:20|864.1|863.8|863.7|863.4|864.1|863.8|863.6|863.2|5120
1611847590000|2021-01-28 15:26:30|863.8||863.8||863.8||863.8||0
1611847600000|2021-01-28 15:26:40|863.9|863.5|864|863.6|864.1|863.9|863.9|863.5|118
1611847610000|2021-01-28 15:26:50|863.9|863.5|863.7|863.4|863.9|863.5|863.4|863|902
1611847620000|2021-01-28 15:27:00|863.8|863.5|864|863.6|864.1|863.6|863.8|863.4|1826
1611847630000|2021-01-28 15:27:10|864.1|863.7|863.9|863.6|864.1|863.8|863.8|863.6|503
1611847640000|2021-01-28 15:27:20|863.8|863.5|863.6|863.4|864|863.7|863.5|863.2|581
1611847650000|2021-01-28 15:27:30|863.7|863.5|863.4|863.2|863.8|863.5|863.3|863|1798
1611847660000|2021-01-28 15:27:40|863.5|863.3|863.2|862.8|863.7|863.4|863.1|862.8|9030
1611847670000|2021-01-28 15:27:50|863.1|862.9|863.4|863.2|863.5|863.2|863.1|862.9|13
1611847680000|2021-01-28 15:28:00|863.5|863.4|863.7|863.4|863.8|863.6|863.5|863.3|506
1611847690000|2021-01-28 15:28:10||863.5||863.5||863.5||863.4|0
1611847700000|2021-01-28 15:28:20|863.6|863.4|863.5|863.2|863.6|863.6|863.3|863|986
1611847710000|2021-01-28 15:28:30|863.4|863.3|863.3|863|863.8|863.4|863.2|862.9|1611
1611847720000|2021-01-28 15:28:40|863.2|862.9|863.2|863|863.3|863|863.2|862.8|0
1611847730000|2021-01-28 15:28:50|863.3|863.1|862.7|862.4|863.3|863.2|862.6|862.3|3919
1611847740000|2021-01-28 15:29:00|862.8|862.5|863|862.6|863.2|862.8|862.7|862.4|4095
1611847750000|2021-01-28 15:29:10|862.9|862.5|862.8|862.4|863|862.6|862.7|862.4|639
1611847760000|2021-01-28 15:29:20|862.7|862.3|862.6|862.3|862.7|862.4|862.5|862.2|800
1611847770000|2021-01-28 15:29:30|862.7|862.4|862.3|862.1|862.7|862.4|862.3|862|1383
1611847780000|2021-01-28 15:29:40|862.4|862.2|862.4|862.1|863|862.6|862.3|861.9|1340
1611847790000|2021-01-28 15:29:50|862.5|862.2|862.1|861.8|862.5|862.2|861.9|861.7|1981
1611847800000|2021-01-28 15:30:00|862.2|861.9|864.1|863.7|864.2|863.8|862.2|861.9|6125
1611847810000|2021-01-28 15:30:10|864|863.5|863.7|863.4|864.2|863.7|863.5|863.2|856
1611847820000|2021-01-28 15:30:20|863.6|863.3|863.6|863.3|863.8|863.7|863.5|863.2|3794
1611847830000|2021-01-28 15:30:30|863.7|863.4|863.7|863.4|864|863.8|863.4|863|6701
1611847840000|2021-01-28 15:30:40|863.6|863.3|863.5|863|863.6|863.3|863.2|862.9|6800
1611847850000|2021-01-28 15:30:50|863.4|863.1|863.5|863.3|863.7|863.3|863.3|863.1|919
1611847860000|2021-01-28 15:31:00|863.4|863.2|863.4|863.1|863.6|863.3|863.2|862.9|704
1611847870000|2021-01-28 15:31:10|863.3|863.2|863.5|863.2|863.6|863.2|863.2|862.8|247
1611847880000|2021-01-28 15:31:20|863.4|863.1|863.2|862.8|863.5|863.3|863.1|862.8|6092
1611847890000|2021-01-28 15:31:30|863.3|862.9|863.7|863.4|863.7|863.4|863.3|862.9|0
1611847900000|2021-01-28 15:31:40|863.6|863.2|863.4|863.2|863.6|863.2|863.4|863.1|58
1611847910000|2021-01-28 15:31:50|863.5|863.1|863.4|863.1|863.5|863.3|863.4|863.1|436
1611847920000|2021-01-28 15:32:00|863.5|863.2|863.4|863.1|863.7|863.5|863.4|863.1|788
1611847930000|2021-01-28 15:32:10|863.5|863.2|864|863.8|864.1|863.8|863.5|863.1|2126
1611847940000|2021-01-28 15:32:20|863.9|863.6|864.1|863.7|864.1|863.9|863.8|863.6|3742
1611847950000|2021-01-28 15:32:30|864.2|863.8|864.5|864.1|864.6|864.2|864.2|863.8|388
1611847960000|2021-01-28 15:32:40|864.4|864.2|863.9|863.6|864.4|864.2|863.9|863.6|4756
1611847970000|2021-01-28 15:32:50|863.8|863.7|863.5|863.2|864|863.9|863.5|863.2|1752
1611847980000|2021-01-28 15:33:00|863.6|863.3|863.6|863.3|863.8|863.3|863.4|863.1|487
1611847990000|2021-01-28 15:33:10|863.5|863.2|863.8|863.4|863.8|863.6|863.4|863.1|917
1611848000000|2021-01-28 15:33:20|863.6|863.5|863.6|863.4|863.7|863.5|863.5|863.4|25
1611848010000|2021-01-28 15:33:30|863.5|863.3|863.7|863.5|863.7|863.5|863.4|863.1|507
1611848020000|2021-01-28 15:33:40|863.8|863.6|864.3|864.1|864.5|864.3|863.8|863.6|4588
1611848030000|2021-01-28 15:33:50|864.2|864|864.3|864|864.3|864|863.9|863.7|5278
1611848040000|2021-01-28 15:34:00|864.4|864.1|864.8|864.4|864.9|864.6|864.4|864.1|2325
1611848050000|2021-01-28 15:34:10|864.9|864.5|864.6|864.2|865.1|864.6|864.5|864.2|2715
1611848060000|2021-01-28 15:34:20|864.5|864.1|864.3|864|864.6|864.3|864.2|863.8|0
1611848070000|2021-01-28 15:34:30|864.4|863.9|864.1|863.8|864.4|864|864.1|863.8|1713
1611848080000|2021-01-28 15:34:40|864.2|863.6|863.8|863.5|864.2|863.6|863.7|863.2|1539
1611848090000|2021-01-28 15:34:50|863.7|863.3|863.4|863.1|863.8|863.3|863.4|863.1|596
1611848100000|2021-01-28 15:35:00|863.5|863.2|863.6|863.2|863.6|863.2|863.2|863.1|2359
1611848110000|2021-01-28 15:35:10|863.7|863.3|863.4|863.2|863.7|863.4|863.3|863.2|18
1611848120000|2021-01-28 15:35:20|863.5|863.3|863.8|863.5|864.1|863.7|863.5|863.3|2395
1611848130000|2021-01-28 15:35:30|863.7|863.4|863.8|863.5|864.1|863.8|863.7|863.3|471
1611848140000|2021-01-28 15:35:40|863.9|863.6|863.8|863.5|864|863.7|863.8|863.5|0
1611848150000|2021-01-28 15:35:50|863.7|863.4|863.7|863.5|863.8|863.5|863.7|863.4|961
1611848160000|2021-01-28 15:36:00|863.6|863.4|863.8|863.5|863.8|863.7|863.6|863.3|969
1611848170000|2021-01-28 15:36:10|863.7|863.4|863.9|863.6|864|863.7|863.6|863.4|1092
1611848180000|2021-01-28 15:36:20|864|863.7|864.1|863.9|864.2|864|864|863.7|1752
1611848190000|2021-01-28 15:36:30|864.2|864|864.6|864.4|864.6|864.4|864.1|863.9|2575
1611848200000|2021-01-28 15:36:40|864.7|864.5|865.3|865.1|865.3|865.1|864.7|864.5|3041
1611848210000|2021-01-28 15:36:50|865.2|865|865.2|865|865.2|865.1|865.1|864.9|44
1611848220000|2021-01-28 15:37:00|865.3|865.1|865|864.7|865.8|865.6|864.8|864.6|3506
1611848230000|2021-01-28 15:37:10|864.9|864.6|864.6|864.4|864.9|864.6|864.5|864.2|2360
1611848240000|2021-01-28 15:37:20|864.7|864.3|864.8|864.5|864.9|864.6|864.6|864.3|454
1611848250000|2021-01-28 15:37:30|864.9|864.6|864.8|864.5|865.1|864.7|864.8|864.5|645
1611848260000|2021-01-28 15:37:40|864.7|864.4|864.7|864.4|864.8|864.4|864.5|864.3|249
1611848270000|2021-01-28 15:37:50|864.8|864.5|864.8|864.5|864.9|864.7|864.7|864.4|390
1611848280000|2021-01-28 15:38:00|864.9|864.4|865|864.7|865|864.8|864.8|864.4|0
1611848290000|2021-01-28 15:38:10|865.1|864.8|865.1|864.9|865.1|864.9|865.1|864.7|1224
1611848300000|2021-01-28 15:38:20|865.2|865|865.2|864.9|865.4|865.3|865.2|864.9|5820
1611848310000|2021-01-28 15:38:30|865.3|865|864.9|864.7|865.3|865.1|864.8|864.4|420
1611848320000|2021-01-28 15:38:40|865|864.8|865|864.7|865.2|865|865|864.6|1427
1611848330000|2021-01-28 15:38:50|864.9|864.6|865|864.7|865|864.7|864.8|864.5|643
1611848340000|2021-01-28 15:39:00|864.9|864.6|864.9|864.4|864.9|864.6|864.6|864.2|1214
1611848350000|2021-01-28 15:39:10|865|864.5|865|864.7|865.3|865.1|864.9|864.5|4328
1611848360000|2021-01-28 15:39:20|864.9|864.6|864.5|864.1|864.9|864.6|864.4|864|2715
1611848370000|2021-01-28 15:39:30|864.6|864.2|864.8|864.5|864.8|864.6|864.6|864.2|2793
1611848380000|2021-01-28 15:39:40|864.7|864.4|864.5|864.3|864.7|864.4|864.5|864.3|80
1611848390000|2021-01-28 15:39:50|864.4|864.4|864|863.9|864.5|864.4|863.8|863.5|4082
1611848400000|2021-01-28 15:40:00|863.9|863.8|864.8|864.4|864.9|864.4|863.9|863.6|1117
1611848410000|2021-01-28 15:40:10|864.9|864.3|865|864.6|865.2|864.7|864.9|864.3|0
1611848420000|2021-01-28 15:40:20|865.1|864.7|865|864.7|865.4|865|864.9|864.7|1353
1611848430000|2021-01-28 15:40:30|864.9|864.6|864.3|864|864.9|864.6|864.2|864|1649
1611848440000|2021-01-28 15:40:40|864.5|864.1|863.7|863.4|864.5|864.2|863.5|863.3|2974
1611848450000|2021-01-28 15:40:50|863.6|863.3|863.4|863|863.6|863.3|863.1|862.6|5360
1611848460000|2021-01-28 15:41:00|863.5|863.1|863.4|863.1|863.5|863.4|863.4|862.9|2000
1611848470000|2021-01-28 15:41:10|863.5|863.2|863.2|862.9|863.5|863.3|863|862.7|2238
1611848480000|2021-01-28 15:41:20|863.3|862.8|863|862.6|863.3|862.9|862.8|862.5|781
1611848490000|2021-01-28 15:41:30|862.9|862.5|863.2|862.6|863.2|862.6|862.8|862.5|0
1611848500000|2021-01-28 15:41:40|863.1|862.7|863|862.7|863.1|862.8|863|862.6|0
1611848510000|2021-01-28 15:41:50|862.9|862.8|862.9|862.5|863|862.8|862.6|862.2|4035
1611848520000|2021-01-28 15:42:00|862.8|862.4|862.8|862.6|862.9|862.6|862.5|862.2|10653
1611848530000|2021-01-28 15:42:10|862.9|862.7|863.6|863.2|863.6|863.2|862.9|862.6|725
1611848540000|2021-01-28 15:42:20|863.5|863.1|863.3|863|863.5|863.2|862.9|862.6|2935
1611848550000|2021-01-28 15:42:30|863.2|863.1|863.3|862.8|863.3|863.1|863.2|862.8|0
1611848560000|2021-01-28 15:42:40|863.2|862.7|862.9|862.5|863.2|862.8|862.8|862.4|580
1611848570000|2021-01-28 15:42:50||862.4||862.5||862.7||862.4|0
1611848580000|2021-01-28 15:43:00|862.8|862.6|862.3|862|863|862.7|862.2|861.9|11110
1611848590000|2021-01-28 15:43:10|862.2|861.9|862|861.8|862.2|861.9|862|861.6|0
1611848600000|2021-01-28 15:43:20|862.1|861.9|862.2|861.9|862.4|862.1|862.1|861.8|2394
1611848610000|2021-01-28 15:43:30|862.3|862|862.2|861.9|862.3|862.1|862.2|861.9|0
1611848620000|2021-01-28 15:43:40|862.3|862|862.8|862.5|862.9|862.7|862.2|861.9|19105
1611848630000|2021-01-28 15:43:50|862.9|862.8|862.9|862.7|863|862.8|862.5|862.2|8124
1611848640000|2021-01-28 15:44:00|863|862.6|863.2|862.7|863.2|862.9|862.5|862.3|1471
1611848650000|2021-01-28 15:44:10|863.1|862.8|863.5|863.1|863.5|863.1|863.1|862.8|472
1611848660000|2021-01-28 15:44:20|863.4|863|863.2|862.9|863.5|863.1|863.1|862.8|423
1611848670000|2021-01-28 15:44:30|863.3|863|863.2|863|863.4|863.1|863.1|862.7|1100
1611848680000|2021-01-28 15:44:40|863.3|863.1|863.6|863.4|863.6|863.4|863.2|863|5911
1611848690000|2021-01-28 15:44:50|863.5|863.2|863.8|863.4|864|863.7|863.3|863.1|4456
1611848700000|2021-01-28 15:45:00|863.9|863.7|864.2|863.7|864.2|863.8|863.6|863.4|339
1611848710000|2021-01-28 15:45:10|864.3|863.8|864.7|864.4|864.8|864.4|864.2|863.8|1827
1611848720000|2021-01-28 15:45:20|864.8|864.5|864.6|864.3|864.9|864.5|864.4|864.2|2686
1611848730000|2021-01-28 15:45:30|864.5|864.2|864.7|864.4|864.9|864.6|864.4|864.2|4723
1611848740000|2021-01-28 15:45:40|864.6|864.3|864.5|864.2|864.7|864.3|864.2|864.1|5584
1611848750000|2021-01-28 15:45:50|864.4|864.1|864.7|864.5|864.7|864.5|864.4|864.1|1890
1611848760000|2021-01-28 15:46:00|864.8|864.6|864.8|864.4|865|864.9|864.5|864.3|6956
1611848770000|2021-01-28 15:46:10|864.7|864.3|864.7|864.4|864.8|864.5|864.7|864.3|2010
1611848780000|2021-01-28 15:46:20|864.6|864.3|864.6|864.3|864.7|864.6|864.4|864.1|14135
1611848790000|2021-01-28 15:46:30|864.3|864.1|864.3|863.9|864.6|864.1|864.2|863.7|358
1611848800000|2021-01-28 15:46:40|864.4|864|864.5|864.3|864.5|864.3|864.2|864|2298
1611848810000|2021-01-28 15:46:50|864.4|864.2|864.5|864.3|864.5|864.3|864.3|864.2|1787
1611848820000|2021-01-28 15:47:00|864.6|864.4|865|864.6|865|864.7|864.6|864.4|2698
1611848830000|2021-01-28 15:47:10|865.1|864.7|864.9|864.6|865.5|865|864.9|864.6|3499
1611848840000|2021-01-28 15:47:20|864.8|864.7|865|864.6|865.2|864.9|864.8|864.6|436
1611848850000|2021-01-28 15:47:30|864.9|864.5|864.7|864.4|864.9|864.6|864.5|864.4|1158
1611848860000|2021-01-28 15:47:40|864.8|864.5|864.5|864.2|864.8|864.6|864.5|864.1|117
1611848870000|2021-01-28 15:47:50|864.4|864.1|864.4|864.2|864.5|864.4|864.3|864.1|1151
1611848880000|2021-01-28 15:48:00|864.5|864.1|864.5|864.2|864.7|864.4|864|863.8|5636
1611848890000|2021-01-28 15:48:10|864.4|864|864.3|863.9|864.4|864|864.3|863.8|224
1611848900000|2021-01-28 15:48:20|864.2|864|864.3|864|864.3|864.1|864.1|864|1101
1611848910000|2021-01-28 15:48:30|864.2|863.9|864.3|864|864.3|864.1|864.1|863.9|550
1611848920000|2021-01-28 15:48:40|864.2|864.1|864.6|864.3|864.6|864.5|864|863.7|3720
1611848930000|2021-01-28 15:48:50|864.5|864.2|864.5|864.3|864.6|864.4|864.5|864.2|100
1611848940000|2021-01-28 15:49:00|864.6|864.4|865.4|865|865.4|865|864.6|864.4|1245
1611848950000|2021-01-28 15:49:10|865.3|865.1|865.1|864.9|865.3|865.1|864.9|864.8|578
1611848960000|2021-01-28 15:49:20|865|864.8|865.5|865.1|865.5|865.1|865|864.8|1092
1611848970000|2021-01-28 15:49:30|865.6|865.2|865.4|865.2|865.6|865.3|865.1|864.9|753
1611848980000|2021-01-28 15:49:40|865.5|865.3|865|864.7|865.7|865.4|865|864.7|4617
1611848990000|2021-01-28 15:49:50|865.1|864.8|865.2|864.7|865.2|864.9|865.1|864.7|338
1611849000000|2021-01-28 15:50:00|865.1|864.6|865.4|865|865.4|865|864.7|864.3|1226
1611849010000|2021-01-28 15:50:10|865.5|865.1|865.3|864.8|865.6|865.2|865.1|864.8|2049
1611849030000|2021-01-28 15:50:30|865.2|864.9|865.3|865|865.4|865|865.1|864.9|0
1611849040000|2021-01-28 15:50:40|865.2|864.9|865|864.8|865.3|864.9|864.9|864.6|558
1611849050000|2021-01-28 15:50:50|865.2|864.7|865.5|865.2|865.5|865.2|865|864.7|3134
1611849060000|2021-01-28 15:51:00|865.6|865.3|865.6|865.2|865.7|865.5|865.4|865.1|144
1611849070000|2021-01-28 15:51:10|865.5|865.1|865.6|865.3|865.6|865.3|865.5|865.1|0
1611849080000|2021-01-28 15:51:20|865.5|865.2|865.5|865.2|865.6|865.3|865.5|865.1|0
1611849090000|2021-01-28 15:51:30|865.8|865.1|865.5|865.2|865.8|865.7|865.5|865.1|9130
1611849100000|2021-01-28 15:51:40|865.4|865.1|865.1|864.8|865.4|865.2|865.1|864.8|2007
1611849110000|2021-01-28 15:51:50|865|864.7|865|864.6|865.1|864.8|865|864.6|0
1611849120000|2021-01-28 15:52:00|864.9|864.5|864.5|864|864.9|864.6|864.3|863.9|1850
1611849140000|2021-01-28 15:52:20|864.6|864.1|864.9|864.6|864.9|864.6|864.6|864.1|135
1611849150000|2021-01-28 15:52:30|864.8|864.5|864.9|864.6|865|864.6|864.8|864.4|0
1611849160000|2021-01-28 15:52:40|865|864.7|864.9|864.6|865.2|864.8|864.7|864.5|629
1611849170000|2021-01-28 15:52:50|864.8|864.5|864.9|864.6|865|864.7|864.8|864.4|200
1611849180000|2021-01-28 15:53:00|865|864.7|865.3|865|865.5|865.3|864.9|864.6|3919
1611849190000|2021-01-28 15:53:10||865.1||865.1||865.1||865|0
1611849200000|2021-01-28 15:53:20|865.2|865|865.2|865|865.3|865.1|865.2|865|170
1611849210000|2021-01-28 15:53:30|865.3|865.1|865.5|865.1|865.5|865.3|865.3|865.1|2431
1611849220000|2021-01-28 15:53:40|865.4|865.2|865|864.7|865.4|865.2|864.8|864.6|10966
1611849230000|2021-01-28 15:53:50|864.9|864.8|865|864.8|865|864.8|864.9|864.7|0
1611849240000|2021-01-28 15:54:00|865.1|864.9|864.7|864.4|865.1|865|864.6|864.3|14926
1611849250000|2021-01-28 15:54:10|864.8|864.5|864.5|864.2|864.8|864.6|864.4|864.1|4517
1611849260000|2021-01-28 15:54:20|864.2|864.1|863.8|863.4|864.2|864.1|863.8|863.3|5272
1611849270000|2021-01-28 15:54:30|863.9|863.5|864|863.6|864.1|863.8|863.9|863.5|1375
1611849280000|2021-01-28 15:54:40|863.9||863.9||863.9||863.9||0
1611849290000|2021-01-28 15:54:50|864||864||864||863.9||0
1611849300000|2021-01-28 15:55:00|863.9|863.7|864.2|863.9|864.3|863.9|863.9|863.7|1640
1611849310000|2021-01-28 15:55:10|864.1|864|864.2|864.1|864.5|864.3|864.1|864|5108
1611849320000|2021-01-28 15:55:20|864.1|864|863.9|863.6|864.2|864|863.5|863.1|2545
1611849330000|2021-01-28 15:55:30|863.8|863.5|863.9|863.6|863.9|863.8|863.8|863.5|100
1611849340000|2021-01-28 15:55:40|863.8|863.4|863.9|863.6|863.9|863.6|863.8|863.4|0
1611849350000|2021-01-28 15:55:50|864|863.7|864.1|863.8|864.1|863.8|864|863.7|0
1611849360000|2021-01-28 15:56:00|864.2|863.9|864.5|864|864.6|864.2|864.2|863.9|1938
1611849370000|2021-01-28 15:56:10|864.6|864.2|864.9|864.6|865|864.8|864.6|864.2|1290
1611849380000|2021-01-28 15:56:20|864.8|864.5|864.5|864.2|864.8|864.5|864.5|864.2|635
1611849390000|2021-01-28 15:56:30|864.4|864|864.3|864|864.4|864.2|864.3|864|1399
1611849400000|2021-01-28 15:56:40|864.4|864.1|864.5|864.2|864.6|864.3|864.3|864|352
1611849410000|2021-01-28 15:56:50|864.4|864.1|864.5|864|864.5|864.2|864.3|864|0
1611849420000|2021-01-28 15:57:00|864.4|864.1|864.5|864.2|864.5|864.3|864.3|864|699
1611849430000|2021-01-28 15:57:10|864.6|864.3|864.5|864.2|864.8|864.6|864.3|864.2|8181
1611849440000|2021-01-28 15:57:20|864.6|864.3|864.9|864.5|864.9|864.6|864.6|864.3|2338
1611849450000|2021-01-28 15:57:30|864.8|864.4|864.2|863.9|864.8|864.5|864.2|863.9|962
1611849460000|2021-01-28 15:57:40|864.3|864|864.2|864|864.3|864.1|864.1|863.8|22
1611849470000|2021-01-28 15:57:50|864|863.9|863.9|863.6|864.2|863.9|863.9|863.5|591
1611849480000|2021-01-28 15:58:00|863.8|863.5|863.8|863.6|863.8|863.7|863.8|863.5|138
1611849490000|2021-01-28 15:58:10|863.9|863.5|864.2|863.9|864.2|863.9|863.9|863.4|1214
1611849500000|2021-01-28 15:58:20|864.1|863.8|864.2|863.8|864.6|864.3|863.9|863.7|8014
1611849510000|2021-01-28 15:58:30|864.1|863.7|864|863.8|864.1|863.8|863.9|863.6|500
1611849520000|2021-01-28 15:58:40|863.9|863.7|864|863.7|864|863.7|863.9|863.6|0
1611849530000|2021-01-28 15:58:50|863.9|863.8|863.7|863.4|864|863.8|863.6|863.4|849
1611849540000|2021-01-28 15:59:00|863.8|863.5|863.9|863.6|864|863.7|863.7|863.4|1819
1611849550000|2021-01-28 15:59:10|864|863.7|864.2|863.8|864.2|863.9|864|863.6|5686
1611849560000|2021-01-28 15:59:20|863.8|863.7|863.1|862.8|864.2|863.7|863|862.7|3709
1611849570000|2021-01-28 15:59:30|863|862.7|863.1|862.7|863.2|863.1|862.8|862.4|3213
1611849580000|2021-01-28 15:59:40|863|862.8|863.2|862.9|863.2|863|863|862.8|0
1611849590000|2021-01-28 15:59:50|863.1|862.8|863.2|862.9|863.6|863.3|863.1|862.8|6734
1611849600000|2021-01-28 16:00:00|863.3|863|863.7|863.5|863.8|863.6|863.3|862.9|28243
1611849610000|2021-01-28 16:00:10|863.6|863.4|863.8|863.5|863.9|863.7|863.6|863.3|1002
1611849620000|2021-01-28 16:00:20|863.7|863.4|863.3|863|863.7|863.4|863.2|863|3259
1611849630000|2021-01-28 16:00:30|863.2|862.9|863.3|863.1|863.3|863.1|863.2|862.9|0
1611849640000|2021-01-28 16:00:40|863.4|863.2|863.7|863.4|863.8|863.6|863.4|863.2|1059
1611849650000|2021-01-28 16:00:50|863.8|863.3|864|863.7|864|863.8|863.7|863.3|878
1611849660000|2021-01-28 16:01:00|863.9|863.6|863.7|863.6|864.1|863.8|863.7|863.6|2371
1611849670000|2021-01-28 16:01:10|863.8|863.7|863.8|863.6|864|863.7|863.8|863.6|500
1611849690000|2021-01-28 16:01:30|863.7|863.4|863.5|863.1|863.8|863.4|863.3|863|3196
1611849700000|2021-01-28 16:01:40|863.4|863.2|863.5|863.2|863.6|863.4|863.3|863.1|1851
1611849710000|2021-01-28 16:01:50|863.6|863.3|863.7|863.4|863.7|863.6|863.4|863.2|1600
1611849720000|2021-01-28 16:02:00|863.8|863.5|863.9|863.5|864|863.7|863.7|863.4|4135
1611849730000|2021-01-28 16:02:10|864|863.6|864.9|864.6|865|864.7|864|863.6|3152
1611849740000|2021-01-28 16:02:20|865|864.7|864.9|864.7|865|864.7|864.7|864.5|1794
1611849750000|2021-01-28 16:02:30|864.8|864.8|864.6|864.2|864.8|864.8|864.4|864.1|12323
1611849760000|2021-01-28 16:02:40|864.7||864.5||864.7||864.5||0
1611849770000|2021-01-28 16:02:50|864.6|864.3|864.1|863.9|864.6|864.3|864.1|863.9|2235
1611849780000|2021-01-28 16:03:00|864.2|864|864.8|864.4|864.9|864.6|864.2|864|4318
1611849790000|2021-01-28 16:03:10|864.9|864.5|864.9|864.7|864.9|864.7|864.7|864.4|2528
1611849800000|2021-01-28 16:03:20|865|864.6|865|864.6|865.1|865|865|864.6|2974
1611849810000|2021-01-28 16:03:30|865.1|864.7|865.1|864.8|865.1|865|865|864.7|425
1611849820000|2021-01-28 16:03:40|865|864.9|865|864.9|865.1|864.9|865|864.9|0
1611849830000|2021-01-28 16:03:50|865.1|865|865.4|865.2|865.6|865.3|865.1|864.9|7686
1611849840000|2021-01-28 16:04:00|865.3|865.1|865.6|865.4|865.7|865.4|865.1|865|1768
1611849850000|2021-01-28 16:04:10|865.5|865.3|865.8|865.5|865.8|865.6|865.5|865.2|5200
1611849860000|2021-01-28 16:04:20|866|865.8|866.6|866.3|866.7|866.3|865.9|865.6|8080
1611849870000|2021-01-28 16:04:30|866.5|866.4|866.4|866.1|866.5|866.4|866.3|865.9|3815
1611849880000|2021-01-28 16:04:40|866.3|866|866.4|866.2|866.4|866.2|866.3|866|1000
1611849890000|2021-01-28 16:04:50|866.3|866.1|866.3|866.1|866.4|866.1|866.2|865.9|31
1611849900000|2021-01-28 16:05:00|866.2|866|866.2|865.9|866.4|866.1|866.1|865.8|2454
1611849910000|2021-01-28 16:05:10|866.3|866|866.4|866.2|866.4|866.2|866.2|866|3348
1611849920000|2021-01-28 16:05:20|866.5|866.1|866.6|866.5|866.6|866.5|866.5|866.1|2772
1611849930000|2021-01-28 16:05:30|866.5|866.4|866.7|866.5|866.7|866.5|866.5|866.2|3133
1611849940000|2021-01-28 16:05:40|866.6|866.4|866.4|866.3|866.7|866.4|866.4|866|3312
1611849950000|2021-01-28 16:05:50|866.5||866.5||866.5||866.5||500
1611849960000|2021-01-28 16:06:00|866.4|866.2|866.4|866.2|866.7|866.6|866.4|866.1|7564
1611849970000|2021-01-28 16:06:10|866.6|866.3|866.5|866.3|866.7|866.5|866.5|866.2|3855
1611849980000|2021-01-28 16:06:20|866.4|866.2|866.1|865.9|866.4|866.2|866|865.7|14264
1611849990000|2021-01-28 16:06:30|866|865.8|866.1|865.9|866.1|866|866|865.7|778
1611850000000|2021-01-28 16:06:40|866.2|865.8|866.3|866.1|866.4|866.2|866.2|865.8|6533
1611850010000|2021-01-28 16:06:50|866.4|866.2|867|866.7|867.2|866.9|866.4|866.2|66874
1611850020000|2021-01-28 16:07:00|866.6|866.8|866.6|866.3|867.2|867|866.3|866.1|64323
1611850030000|2021-01-28 16:07:10|866.5|866.4|866.6|866.4|866.6|866.5|866.5|866.3|1346
1611850040000|2021-01-28 16:07:20|866.7|866.5|867.1|866.9|867.1|867|866.7|866.5|3931
1611850050000|2021-01-28 16:07:30|867.2|866.8|867.4|867.1|867.6|867.3|867.2|866.8|2416
1611850060000|2021-01-28 16:07:40|867.5||867.5||867.5||867.5||0
1611850070000|2021-01-28 16:07:50|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.1|0
1611850080000|2021-01-28 16:08:00|867.4|867.2|867.2|867|867.4|867.2|867.1|866.9|2806
1611850090000|2021-01-28 16:08:10|867.1|866.9|867.2|867.1|867.2|867.1|867|866.9|1242
1611850100000|2021-01-28 16:08:20|867.3|867.2|867.2|866.9|867.3|867.2|866.9|866.8|15135
1611850110000|2021-01-28 16:08:30|867.1|867|867.2|866.9|867.2|867|867.1|866.9|0
1611850120000|2021-01-28 16:08:40|867.1|867|867.2|867.1|867.2|867.1|866.9|866.7|3570
1611850130000|2021-01-28 16:08:50|867.1|866.9|866.7|866.4|867.1|867|866.5|866.2|3881
1611850140000|2021-01-28 16:09:00|866.8|866.5|867.1|867|867.1|867|866.7|866.5|11142
1611850150000|2021-01-28 16:09:10|867|866.8|867.1|866.9|867.1|867|867|866.8|2246
1611850160000|2021-01-28 16:09:20|867|866.8|867|866.8|867.1|866.8|866.9|866.7|0
1611850170000|2021-01-28 16:09:30|866.9|866.6|866.7|866.6|867|866.7|866.6|866.4|1516
1611850180000|2021-01-28 16:09:40|866.8|866.7|866.9|866.7|866.9|866.8|866.8|866.7|912
1611850190000|2021-01-28 16:09:50|867|866.8|867|866.7|867.1|867|866.9|866.7|3286
1611850200000|2021-01-28 16:10:00|866.9|866.4|867.4|867.2|867.6|867.4|866.5|866.4|34559
1611850210000|2021-01-28 16:10:10|867.3|867|867.4|867.2|867.4|867.2|867.2|867|2537
1611850220000|2021-01-28 16:10:20|867.5|867.3|867.8|867.7|867.8|867.7|867.5|867.2|2388
1611850230000|2021-01-28 16:10:30|867.9|867.8|867.9|867.7|868|867.9|867.7|867.4|4207
1611850240000|2021-01-28 16:10:40|868|867.8|868|867.9|868|867.9|867.9|867.7|2662
1611850250000|2021-01-28 16:10:50|867.9|867.8|868|867.8|868|867.9|867.8|867.7|5112
1611850260000|2021-01-28 16:11:00|868.1|867.9|868|867.8|868.1|868|867.8|867.6|40621
1611850270000|2021-01-28 16:11:10|867.9|867.9|867.9|867.7|867.9|867.9|867.8|867.6|3059
1611850280000|2021-01-28 16:11:20|867.8|867.6|867.6|867.2|867.8|867.6|867.6|867.2|2425
1611850290000|2021-01-28 16:11:30|867.5|867.1|867.4|867.2|867.5|867.2|867.4|867|0
1611850300000|2021-01-28 16:11:40|867.5|867.3|867.4|867.2|867.5|867.3|867.3|867.1|3792
1611850310000|2021-01-28 16:11:50||867||867.2||867.2||867|0
1611850320000|2021-01-28 16:12:00|867.3|867|867.1|866.8|867.3|867.1|867|866.8|4395
1611850330000|2021-01-28 16:12:10|867.2|866.9|867|866.8|867.3|867.2|867|866.7|6956
1611850340000|2021-01-28 16:12:20|866.9|866.7|866.9|866.6|866.9|866.8|866.8|866.6|437
1611850350000|2021-01-28 16:12:30|866.8|866.5|866.8|866.7|866.9|866.7|866.5|866.4|500
1611850360000|2021-01-28 16:12:40|866.7|866.5|866.9|866.5|866.9|866.7|866.7|866.5|833
1611850370000|2021-01-28 16:12:50|866.8|866.8|867.1|866.9|867.3|867|866.8|866.6|12113
1611850380000|2021-01-28 16:13:00|867.2|867|867.3|867.2|867.5|867.3|867.2|867|4239
1611850390000|2021-01-28 16:13:10|867.4|867.3|867.5|867.3|867.5|867.4|867.4|867.2|2832
1611850400000|2021-01-28 16:13:20|867.4|867.2|867.4|867.3|867.5|867.4|867.3|867.2|4434
1611850410000|2021-01-28 16:13:30|867.3|867.2|867|866.8|867.4|867.2|866.9|866.8|3729
1611850420000|2021-01-28 16:13:40|866.9|866.9|866.9|866.7|866.9|866.9|866.8|866.6|261
1611850430000|2021-01-28 16:13:50|867|866.8|867.3|867.1|867.3|867.2|867|866.8|3359
1611850440000|2021-01-28 16:14:00|867.2|867|867.8|867.5|867.9|867.7|867.1|866.9|41746
1611850450000|2021-01-28 16:14:10|867.9|867.6|867.9|867.7|868|867.8|867.6|867.3|10740
1611850460000|2021-01-28 16:14:20|867.8|867.6|867.8|867.6|867.8|867.7|867.7|867.6|3564
1611850470000|2021-01-28 16:14:30|867.9|867.7|868.3|868.1|868.3|868.2|867.9|867.7|4408
1611850480000|2021-01-28 16:14:40|868.2|868.2|868.2|868|868.3|868.2|868.1|867.9|917
1611850490000|2021-01-28 16:14:50|868.1|867.9|868.2|867.9|868.2|867.9|868|867.7|626
1611850500000|2021-01-28 16:15:00|868.3|868|868.3|868|868.3|868.2|868.2|867.9|2803
1611850510000|2021-01-28 16:15:10|868.2|867.9|867.8|867.6|868.2|867.9|867.7|867.4|1684
1611850520000|2021-01-28 16:15:20|867.9|867.7|868|867.7|868.1|867.9|867.9|867.7|1758
1611850530000|2021-01-28 16:15:30|867.9|867.8|868.4|868|868.4|868|867.9|867.8|2207
1611850540000|2021-01-28 16:15:40|868.3|867.6|868.2|867.8|868.4|867.8|868|867.6|400
1611850550000|2021-01-28 16:15:50|868.3|868|868.3|868|868.3|868|868.3|868|454
1611850560000|2021-01-28 16:16:00||867.8||868||868||867.8|0
1611850570000|2021-01-28 16:16:10||868.1||868.1||868.1||868|235
1611850580000|2021-01-28 16:16:20|868.2|868|868.2|867.9|868.2|868.1|868.2|867.9|413
1611850590000|2021-01-28 16:16:30|868.3|868|868.5|868.2|868.5|868.2|868.3|868|4622
1611850600000|2021-01-28 16:16:40|868.4|868|868.4|868|868.4|868|868.3|868|500
1611850610000|2021-01-28 16:16:50|868.9|868.1|868.9|868.7|869|868.7|868.8|868.1|416
1611850620000|2021-01-28 16:17:00|868.8|868.5|868.9|868.7|868.9|868.7|868.8|868.4|950
1611850630000|2021-01-28 16:17:10|869|868.5|868.9|868.5|869|868.5|868.8|868.5|625
1611850640000|2021-01-28 16:17:20|868.7|868.4|868.3|867.9|868.7|868.4|868.3|867.9|692
1611850650000|2021-01-28 16:17:30|868.1|867.8|868.1|867.9|868.1|867.9|868.1|867.8|0
1611850660000|2021-01-28 16:17:40|867.9|867.8|868|867.6|868|867.8|867.9|867.6|1631
1611850670000|2021-01-28 16:17:50|867.9|867.7|867.5|867.1|867.9|867.7|867.5|867.1|88
1611850680000|2021-01-28 16:18:00|867.4|866.9|866.8|866.5|867.4|866.9|866.8|866.5|2402
1611850690000|2021-01-28 16:18:10|866.6|866.3|866.6|866.3|866.6|866.4|866.4|866|1257
1611850700000|2021-01-28 16:18:20|867|866.7|867.6|867.2|867.6|867.2|867|866.7|2618
1611850710000|2021-01-28 16:18:30|867.4|867.1|866.9|866.6|867.4|867.1|866.9|866.6|3665
1611850720000|2021-01-28 16:18:40|867.1|866.7|867.1|866.9|867.1|866.9|867|866.7|0
1611850730000|2021-01-28 16:18:50|866.7|866.8|866.6|866.1|866.7|866.8|866.6|866.1|449
1611850740000|2021-01-28 16:19:00|866.5|866.2|866.5|866.3|866.6|866.3|866.5|866.1|786
1611850750000|2021-01-28 16:19:10|866.6|866.1|866.4|866.2|866.6|866.2|866.3|866|1180
1611850760000|2021-01-28 16:19:20|866.6|866.3|866.2|865.7|866.6|866.4|866.1|865.7|1174
1611850770000|2021-01-28 16:19:30|866.3|866|866.2|865.9|866.3|866|866.2|865.9|500
1611850780000|2021-01-28 16:19:40|866.3||866.2||866.3||866.2||1730
1611850790000|2021-01-28 16:19:50|866.3|866|866|865.5|866.3|866|866|865.5|53
1611850800000|2021-01-28 16:20:00|866.1|865.7|866.3|865.9|866.3|866.1|866.1|865.7|3456
1611850810000|2021-01-28 16:20:10|866.1|865.7|866.1|865.8|866.1|865.9|866|865.6|857
1611850820000|2021-01-28 16:20:20|866|865.9|866.1|865.8|866.1|865.9|866|865.8|439
1611850830000|2021-01-28 16:20:30|865.9|865.7|865.4|865.1|865.9|865.7|865.4|865.1|1470
1611850840000|2021-01-28 16:20:40|865.5|865|865.8|865.3|865.9|865.5|865.5|865|3736
1611850850000|2021-01-28 16:20:50|865.4|865.1|865.4|865|865.5|865.1|865.4|865|2503
1611850860000|2021-01-28 16:21:00|865.3|865.1|865.5|865.2|865.5|865.2|865.3|865.1|4928
1611850870000|2021-01-28 16:21:10|865.6|865.5|865.4|865.1|865.8|865.5|865.4|865.1|3814
1611850880000|2021-01-28 16:21:20|865.5|865.2|865.4|865.1|865.5|865.2|865.4|865.1|126
1611850890000|2021-01-28 16:21:30|865.3|865|865.4|865.1|865.4|865.1|865.3|865|191
1611850900000|2021-01-28 16:21:40|865.3|865|865.2|865|865.3|865|865.2|865|1360
1611850910000|2021-01-28 16:21:50|865.1|864.7|865|864.7|865.1|864.8|865|864.6|1197
1611850920000|2021-01-28 16:22:00|865.2|864.9|865.1|864.7|865.2|864.9|865.1|864.7|5105
1611850930000|2021-01-28 16:22:10|864.9|864.6|864.9|864.7|865|864.7|864.9|864.5|822
1611850940000|2021-01-28 16:22:20|864.7|864.6|864.7|864.4|864.7|864.6|864.7|864.4|204
1611850950000|2021-01-28 16:22:30|864.3|864|864.4|864.1|864.4|864.1|864.3|863.9|1000
1611850960000|2021-01-28 16:22:40|864.6|864.3|864.7|864.3|864.7|864.3|864.6|864.2|1414
1611850970000|2021-01-28 16:22:50|864.6||864.5||864.6||864.5||450
1611850980000|2021-01-28 16:23:00|864.4|864.2|864.1|863.7|864.4|864.2|864.1|863.7|521
1611850990000|2021-01-28 16:23:10|864|863.8|864.1|863.8|864.1|863.8|864|863.8|0
1611851000000|2021-01-28 16:23:20|864|863.9|864.1|863.8|864.1|863.9|864|863.8|275
1611851010000|2021-01-28 16:23:30|864|863.7|863.8|863.4|864|863.7|863.8|863.4|2157
1611851020000|2021-01-28 16:23:40|863.6|863.3|863.6|863.4|863.6|863.4|863.6|863.3|0
1611851030000|2021-01-28 16:23:50|863.3|862.9|863.2|862.9|863.3|863|863.2|862.9|1951
1611851040000|2021-01-28 16:24:00|863.3|863|862.9|862.5|863.3|863|862.8|862.3|2058
1611851050000|2021-01-28 16:24:10|863|862.7|863.5|863.1|863.5|863.1|863|862.7|2866
1611851060000|2021-01-28 16:24:20|863.4|863.2|863.9|863.4|863.9|863.6|863.4|863.2|3469
1611851070000|2021-01-28 16:24:30|864.1|863.7|864.2|863.8|864.3|864.1|864.1|863.7|2406
1611851080000|2021-01-28 16:24:40|864.3|863.9|864.3|864|864.3|864|864.2|863.8|600
1611851090000|2021-01-28 16:24:50|864.4|864.1|864.5|864.2|864.5|864.2|864.4|864|5569
1611851100000|2021-01-28 16:25:00|864.6|864.4|864.1|863.8|864.7|864.4|864.1|863.8|5674
1611851110000|2021-01-28 16:25:10|864.2|863.9|864.3|864|864.3|864.1|864.2|863.9|852
1611851120000|2021-01-28 16:25:20|864.4|864.1|864.2|863.8|864.4|864.2|864.2|863.8|1123
1611851130000|2021-01-28 16:25:30|864.1|864|864.1|863.7|864.1|864|864.1|863.7|1610
1611851140000|2021-01-28 16:25:40|864|863.8|864.2|863.9|864.2|863.9|864|863.7|832
1611851150000|2021-01-28 16:25:50|864.1|863.8|864.1|863.6|864.2|863.8|864.1|863.6|254
1611851160000|2021-01-28 16:26:00|863.9||863.9||863.9||863.8||269
1611851170000|2021-01-28 16:26:10|863.8|863.4|863.7|863.4|863.8|863.4|863.7|863.4|1162
1611851180000|2021-01-28 16:26:20|863.6|863.3|863.7|863.4|863.7|863.4|863.6|863.2|306
1611851190000|2021-01-28 16:26:30|864.1|863.8|864.1|863.7|864.1|863.8|864.1|863.7|1245
1611851200000|2021-01-28 16:26:40|864.2|863.8|863.9|863.4|864.2|863.8|863.7|863.3|3610
1611851210000|2021-01-28 16:26:50|864.1|863.6|864.3|863.8|864.3|863.9|864.1|863.6|1037
1611851220000|2021-01-28 16:27:00|864.4|863.9|864.4|864.1|864.4|864.1|864.3|863.9|1
1611851230000|2021-01-28 16:27:10|864.5|864.3|864.5|864.1|864.5|864.3|864.5|864.1|2356
1611851240000|2021-01-28 16:27:20|864.6|864.2|864.6|864.4|864.6|864.4|864.6|864.2|10
1611851250000|2021-01-28 16:27:30|864.8|864.5|865|864.7|865|864.7|864.8|864.5|3001
1611851260000|2021-01-28 16:27:40|865.1|864.8|865.2|864.8|865.2|864.8|865.1|864.8|1314
1611851270000|2021-01-28 16:27:50|865.3|865|865.3|865|865.3|865|865.3|865|0
1611851280000|2021-01-28 16:28:00|865.2|864.8|865.4|865|865.4|865|865.2|864.8|2782
1611851290000|2021-01-28 16:28:10|865.5|865.2|865.5|865.2|865.5|865.3|865.5|865.2|1929
1611851300000|2021-01-28 16:28:20|865.6|865.3|865.5|865.3|865.6|865.3|865.5|865.3|519
1611851310000|2021-01-28 16:28:30|865.4|865.1|865.1|864.7|865.5|865.2|865.1|864.7|2663
1611851320000|2021-01-28 16:28:40|864.9|864.5|864.7|864.4|864.9|864.6|864.7|864.4|242
1611851330000|2021-01-28 16:28:50|864.8|864.5|864.7|864.5|865|864.6|864.7|864.5|1336
1611851340000|2021-01-28 16:29:00|864.1|863.8|864.5|864.1|864.5|864.1|864.1|863.8|6420
1611851350000|2021-01-28 16:29:10|864.7|864.3|864.8|864.5|865|864.7|864.7|864.3|2589
1611851360000|2021-01-28 16:29:20|864.7|864.3|864.8|864.5|864.9|864.6|864.6|864.3|1508
1611851370000|2021-01-28 16:29:30|864.3|864.6|864.2|863.9|864.3|864.6|864.1|863.7|4931
1611851380000|2021-01-28 16:29:40|864.1||864.1||864.3||864.1||1017
1611851390000|2021-01-28 16:29:50|864.5|864.1|864.9|864.2|864.9|864.2|864.5|864.1|7538
1611907200000|2021-01-29 08:00:00|853.7|853|853|852|853.7|853|853|852|3602
1611907210000|2021-01-29 08:00:10|852.9|852.5|851.6|850.2|853|852.5|851.2|850.2|12965
1611907220000|2021-01-29 08:00:20|851.4|850|850.6|849.6|851.4|850.1|850.4|849|20792
1611907230000|2021-01-29 08:00:30|850.7|849.7|850.9|849.8|850.9|850.8|850.7|849.7|4980
1611907240000|2021-01-29 08:00:40|850.8|849.7|851.3|850.1|851.3|850.4|850.8|849.7|4783
1611907250000|2021-01-29 08:00:50|851.5|850.5|851.6|849.7|852.2|851|851.3|849.7|13584
1611907260000|2021-01-29 08:01:00||849.8||849.7||849.8||849.7|1207
1611907280000|2021-01-29 08:01:20|851.5|849.8|851.5|850.8|852.1|851.4|850.1|849.4|24824
1611907290000|2021-01-29 08:01:30|851.4|850.5|852|851.1|852.1|851.1|851.2|850.1|1726
1611907300000|2021-01-29 08:01:40|852.1|851.3|851.6|850.9|852.3|851.6|851.5|850.7|4815
1611907310000|2021-01-29 08:01:50|851.7|850.8|852.1|851.3|852.4|851.6|851.4|850.7|15331
1611907320000|2021-01-29 08:02:00|852|851.2|852.6|851.6|853|851.6|851.6|850.8|7704
1611907330000|2021-01-29 08:02:10|852.5|851.9|853.3|852.5|853.4|852.5|852.2|851.5|4363
1611907340000|2021-01-29 08:02:20|853.2|852.4|853.1|852.4|853.2|852.4|852.3|851.5|298
1611907350000|2021-01-29 08:02:30|853|852.3|852.4|851.6|853|852.3|851.9|851|5024
1611907360000|2021-01-29 08:02:40|852.3|851.5|851.4|850.6|852.5|851.7|851.4|850.6|1924
1611907370000|2021-01-29 08:02:50|851.3|850.7|850.6|850.1|851.4|850.8|850.6|849.9|1765
1611907380000|2021-01-29 08:03:00|850.5|849.9|851.8|851.2|851.8|851.4|850.2|849.4|11885
1611907390000|2021-01-29 08:03:10|852.1|851.3|852.8|852|853|852.1|852|851.3|12792
1611907400000|2021-01-29 08:03:20|852.9|852.1|852.9|852.5|853.1|852.8|852.8|852.1|2316
1611907410000|2021-01-29 08:03:30|853.1|852.6|852|851.2|853.2|853|851.5|851.1|24024
1611907420000|2021-01-29 08:03:40|852.1|851.3|851.2|850.5|852.1|851.5|851.2|850.5|6905
1611907430000|2021-01-29 08:03:50|851.4|850.6|851.3|850.9|852.4|851.6|851.3|850.6|5690
1611907440000|2021-01-29 08:04:00|851.2|850.7|851.6|850.5|852.3|851.6|851.2|850.5|7568
1611907450000|2021-01-29 08:04:10|851.5|850.3|851|850.1|852.1|851.3|850.8|850|11905
1611907460000|2021-01-29 08:04:20|850.9|850|850.7|850|850.9|850.3|850.4|849.4|2066
1611907470000|2021-01-29 08:04:30|850.8|850.1|851|850.3|851|850.3|850.2|849.7|4625
1611907480000|2021-01-29 08:04:40|850.9|850.4|851|850.3|851.5|850.7|850.9|850|1318
1611907490000|2021-01-29 08:04:50|851.1|850.4|850.9|850.5|851.3|850.5|850.9|850.2|2600
1611907500000|2021-01-29 08:05:00|850.8|850.4|850.7|849.9|851.1|851|850.4|849.8|67082
1611907510000|2021-01-29 08:05:10|850.6|850|848.5|848.1|850.6|850.1|848.5|848|12865
1611907520000|2021-01-29 08:05:20|848.6|848|848|847.5|848.6|848|847.9|847.1|3312
1611907530000|2021-01-29 08:05:30|848.1|847.6|846.4|845.9|849|848.2|846.3|845.5|59266
1611907540000|2021-01-29 08:05:40|846.2|845.8|846|845.6|846.7|846.2|845.8|845.1|3720
1611907550000|2021-01-29 08:05:50|845.9|845.5|845.5|845.1|845.9|845.5|845.5|845|1000
1611907560000|2021-01-29 08:06:00|845.4|845|845.4|844.8|846.3|845.5|845.1|844.7|23731
1611907570000|2021-01-29 08:06:10|845.3|844.7|846.8|846.1|846.9|846.2|844.4|844.2|6863
1611907580000|2021-01-29 08:06:20|846.7|846|847.1|846.5|847.1|846.5|845.8|845.2|2359
1611907590000|2021-01-29 08:06:30|847|846.6|847.2|846.7|847.5|847.1|847|846.3|3984
1611907600000|2021-01-29 08:06:40|847.1|846.6|846.9|846.4|847.1|846.6|846.2|845.4|2865
1611907610000|2021-01-29 08:06:50|847|846.5|846.7|846.1|847.4|847|846.7|846.1|2900
1611907620000|2021-01-29 08:07:00|846.6|846|846.1|845.7|846.6|846.1|846.1|845.6|2073
1611907630000|2021-01-29 08:07:10|846.2|845.8|846.8|846.2|846.8|846.2|845.9|845.4|1714
1611907640000|2021-01-29 08:07:20|846.7|846.1|848.1|847.5|848.1|847.5|846|845.7|11907
1611907650000|2021-01-29 08:07:30|848.2|847.4|846.4|845.9|848.2|847.4|846.1|845.8|25827
1611907660000|2021-01-29 08:07:40|846.5|846|845.3|844.9|847|846.4|845.3|844.9|5130
1611907670000|2021-01-29 08:07:50|845.4|844.8|845.8|845.3|845.9|845.3|845.4|844.8|1463
1611907680000|2021-01-29 08:08:00|845.7|845.2|844.7|844.2|845.8|845.2|844.7|844.2|1447
1611907690000|2021-01-29 08:08:10|844.6|844.3|844.7|844.2|844.9|844.5|844.6|844.2|0
1611907700000|2021-01-29 08:08:20|844.6|844.1|845.7|845.1|845.8|845.2|844.5|844|7007
1611907710000|2021-01-29 08:08:30|845.6|845|844.6|844.1|845.6|845|844.5|844|7376
1611907720000|2021-01-29 08:08:40|844.5|844|843.8|843.3|844.5|844|843.7|843|10669
1611907730000|2021-01-29 08:08:50|844|843.4|845.1|844.4|845.2|844.6|844|843.4|26388
1611907740000|2021-01-29 08:09:00|845|844.3|845.8|845.3|845.8|845.3|843.9|843.4|11030
1611907750000|2021-01-29 08:09:10|845.7|845.4|846.2|845.5|846.3|845.6|845.7|845.2|771
1611907760000|2021-01-29 08:09:20|846.1|846.2|845.8|845.3|846.7|846.2|845.8|845.3|30644
1611907770000|2021-01-29 08:09:30|845.7|845.2|845.7|845.3|845.8|845.3|845.1|844.8|2427
1611907780000|2021-01-29 08:09:40|845.6|845.1|844.9|844.3|845.6|845.1|844.8|844.2|736
1611907790000|2021-01-29 08:09:50|845|844.2|844|843.3|845|844.2|843.9|843.2|2827
1611907800000|2021-01-29 08:10:00|843.9|843.2|843.3|842.6|844.4|844|843.1|842.3|6046
1611907810000|2021-01-29 08:10:10|843.4|842.7|844.4|843.9|844.4|844|843.4|842.7|6475
1611907820000|2021-01-29 08:10:20|844.5|844|845.8|845.4|846|845.4|844.5|844|2296
1611907830000|2021-01-29 08:10:30|845.9|845.5|845.7|845.1|845.9|845.5|845.4|844.8|6374
1611907840000|2021-01-29 08:10:40|845.6|845|844.3|843.6|845.8|845|844.3|843.5|4320
1611907850000|2021-01-29 08:10:50|844.5|843.5|844.2|843.5|844.6|843.5|843.9|843.2|0
1611907860000|2021-01-29 08:11:00|844.1|843.4|843.8|843.3|844.1|843.4|843.3|842.7|1339
1611907870000|2021-01-29 08:11:10|843.7|843.2|843.9|843.4|844|843.4|843.6|843.2|0
1611907880000|2021-01-29 08:11:20|844|843.5|844.8|844.3|844.9|844.3|844|843.5|1883
1611907890000|2021-01-29 08:11:30|845.1|844.4|843.8|843.4|845.3|845|843.8|843.4|4000
1611907900000|2021-01-29 08:11:40|844|843.5|843.5|842.8|844|843.5|843.1|842.7|6354
1611907910000|2021-01-29 08:11:50|843.6|842.9|843|842.4|844|843.4|843|842.4|1791
1611907920000|2021-01-29 08:12:00|842.9|842.3|843|842.4|843.1|842.4|842.7|842|950
1611907930000|2021-01-29 08:12:10|842.9|842.3|842.9|842.4|842.9|842.4|842.6|842|318
1611907940000|2021-01-29 08:12:20|843|842.9|843.9|843.3|844.2|843.3|843|842.4|5714
1611907950000|2021-01-29 08:12:30|844|843.4|844.1|843.4|844.6|843.4|844|843.4|552
1611907960000|2021-01-29 08:12:40|844.2|843.3|844.1|843.4|844.3|843.4|843.9|843.3|2250
1611907970000|2021-01-29 08:12:50|844|843.3|843|842.5|844|843.3|843|842.5|1903
1611907980000|2021-01-29 08:13:00|842.9|842.4|842.8|842.2|842.9|842.4|842.3|842|2365
1611907990000|2021-01-29 08:13:10|842.7|842.1|841.3|840.7|842.7|842.1|841.3|840.6|72449
1611908000000|2021-01-29 08:13:20|841.5|840.8|842.6|841.9|842.6|841.9|841.5|840.8|4166
1611908010000|2021-01-29 08:13:30|842.7|842|842.3|841.7|843|842.5|842.2|841.6|2014
1611908020000|2021-01-29 08:13:40|842.4|841.6|842.5|841.8|842.6|842.3|842.3|841.6|1000
1611908030000|2021-01-29 08:13:50|842.4|841.7|842.2|841.8|842.6|842.3|842.1|841.5|8150
1611908040000|2021-01-29 08:14:00|842.1|841.7|842.2|841.4|842.2|841.7|841.5|840.9|1356
1611908050000|2021-01-29 08:14:10|842.1|841.3|842.3|841.8|842.3|842.2|842|841.3|19777
1611908060000|2021-01-29 08:14:20|842.6|841.9|842.2|841.6|842.7|842.1|842.2|841.6|230
1611908070000|2021-01-29 08:14:30|842.1|841.7|841.7|841.2|842.2|841.8|841.7|841.2|5758
1611908080000|2021-01-29 08:14:40|841.8|841.3|841.4|840.8|841.8|841.3|840.5|840.2|7029
1611908090000|2021-01-29 08:14:50|841.5|841|841.3|840.8|841.6|841.1|841.1|840.5|16983
1611908100000|2021-01-29 08:15:00|841.2|840.6|840.8|840.2|841.2|840.6|840.4|840|6115
1611908110000|2021-01-29 08:15:10|840.7|840.1|840.2|840|840.7|840.1|839.6|839|43417
1611908120000|2021-01-29 08:15:20|840.1|839.8|840|839.5|840.5|840.1|840|839.5|1016
1611908130000|2021-01-29 08:15:30|840.1|839.6|841.8|841.3|841.9|841.3|840|839.5|19032
1611908140000|2021-01-29 08:15:40|841.7|841.2|841.7|841.3|841.7|841.3|841.4|840.8|1750
1611908150000|2021-01-29 08:15:50|841.6|841|841.5|841|841.8|841.5|841.5|840.9|12693
1611908160000|2021-01-29 08:16:00|841|840.9|841|840.2|841.3|841|840.6|840.1|12286
1611908170000|2021-01-29 08:16:10|841.1|840.3|841.2|840.5|841.8|841.2|841|840.3|741
1611908180000|2021-01-29 08:16:20|841.3|840.6|840.2|839.6|841.7|841.5|840.2|839.4|17241
1611908190000|2021-01-29 08:16:30|840.1|839.4|841.4|840.7|841.5|840.9|840|839.3|29990
1611908200000|2021-01-29 08:16:40|841.5|840.8|842.1|841.5|842.7|842|841.5|840.8|2814
1611908210000|2021-01-29 08:16:50|842.2|841.6|842.5|842|842.6|842|842.1|841.6|3041
1611908220000|2021-01-29 08:17:00|842.4|842.1|843|842.7|843.8|843|842.4|842.1|3609
1611908230000|2021-01-29 08:17:10|842.9|842.5|842.6|842.1|843|842.6|842.6|842.1|1608
1611908240000|2021-01-29 08:17:20|842.7|842.2|842.6|842.1|842.8|842.3|842.3|842|1908
1611908250000|2021-01-29 08:17:30|842.7||842.8||842.8||842.7||31
1611908260000|2021-01-29 08:17:40|842.9|842.2|843.2|842.6|843.3|842.6|842.9|842.2|5276
1611908270000|2021-01-29 08:17:50|843.1|842.5|842.8|842.3|843.2|842.6|842.4|842|13618
1611908280000|2021-01-29 08:18:00|843|842.2|842.1|841.6|843|842.2|842.1|841.5|4535
1611908290000|2021-01-29 08:18:10|842.2|841.7|842|841.3|842.2|841.7|841.8|841.2|1022
1611908300000|2021-01-29 08:18:20|842.3|841.4|842.8|842.1|842.8|842.2|842.3|841.4|9314
1611908310000|2021-01-29 08:18:30|843.1|842.2|843|842.5|843.2|842.9|843|842.2|3431
1611908320000|2021-01-29 08:18:40|842.9|842.3|842.9|842.2|842.9|842.3|842.7|842.2|36
1611908330000|2021-01-29 08:18:50|842.8|842.1|843.4|842.8|843.5|842.8|842.2|842|3610
1611908340000|2021-01-29 08:19:00|843.3|842.7|843|842.5|843.3|842.7|842.8|842.3|3171
1611908350000|2021-01-29 08:19:10|842.9|842.4|842.5|841.9|842.9|842.4|842.4|841.8|4036
1611908360000|2021-01-29 08:19:20|842.6|842|843.1|842.5|843.5|842.6|842.5|842|1627
1611908370000|2021-01-29 08:19:30|843.2|842.8|844|843.2|844|843.2|843.2|842.8|2408
1611908380000|2021-01-29 08:19:40|844.2|843.3|844.5|843.6|844.5|843.6|844|843.3|0
1611908390000|2021-01-29 08:19:50|844.4|843.7|843.8|843.2|844.6|844.1|843.4|843.2|19618
1611908400000|2021-01-29 08:20:00|843.7|843.1|843.5|843|843.7|843.1|843.5|842.9|0
1611908410000|2021-01-29 08:20:10|843.6|843.1|843.6|843.2|843.6|843.2|843.6|843.1|748
1611908420000|2021-01-29 08:20:20|843.8|843.3|844.1|843.3|844.3|843.6|843.8|843.3|418
1611908430000|2021-01-29 08:20:30|844||844.1||844.1||843.9||0
1611908440000|2021-01-29 08:20:40|844.2|843.4|844.3|843.5|844.3|843.5|844.2|843.4|0
1611908450000|2021-01-29 08:20:50|844.4|843.6|844.5|844.1|844.7|844.4|844.4|843.6|2650
1611908460000|2021-01-29 08:21:00|844.6|844.2|844.8|844.4|844.8|844.4|844.3|844|1894
1611908470000|2021-01-29 08:21:10|845|844.5|845.6|845|845.9|845.5|845|844.5|26228
1611908480000|2021-01-29 08:21:20|845.7|845.1|846.5|846|846.6|846.2|845.7|845.1|5416
1611908490000|2021-01-29 08:21:30|846.6|846.1|846.9|846.4|847.3|846.7|846.5|846|501
1611908500000|2021-01-29 08:21:40|847|846.5|847|846.5|847|846.5|846.9|846.4|580
1611908510000|2021-01-29 08:21:50|847.2|846.6|847.3|846.8|847.3|846.8|847.2|846.6|3700
1611908520000|2021-01-29 08:22:00|847.5|846.9|848.1|847.4|848.7|848.3|847.5|846.9|5621
1611908530000|2021-01-29 08:22:10|848|847.3|848.1|847.5|848.1|847.5|847.7|847|1418
1611908540000|2021-01-29 08:22:20|848|847.4|848.6|847.9|849|848.8|848|847.4|11426
1611908550000|2021-01-29 08:22:30|848.7|848|848.9|848.4|848.9|848.4|848.6|848|1000
1611908560000|2021-01-29 08:22:40|848.8|848.3|849|848.4|849|848.4|848.8|848.1|0
1611908570000|2021-01-29 08:22:50|849.2|848.5|849.7|849.3|849.9|849.4|849|848.5|23815
1611908580000|2021-01-29 08:23:00|849.8|849.2|848.5|847.7|849.8|849.2|848.5|847.7|4006
1611908590000|2021-01-29 08:23:10|848.6|847.8|848.1|847.5|848.6|848|847.9|847.3|23282
1611908600000|2021-01-29 08:23:20|848|847.6|848.6|847.8|848.8|847.9|848|847.6|2036
1611908610000|2021-01-29 08:23:30|848.7|847.9|848.5|847.9|848.7|848.2|848.5|847.9|1918
1611908620000|2021-01-29 08:23:40|848.4|847.7|848.2|847.8|848.4|847.8|848.1|847.6|1182
1611908630000|2021-01-29 08:23:50|848.1|847.7|848.2|847.7|848.2|847.7|847.9|847.6|1639
1611908640000|2021-01-29 08:24:00|848.1|847.6|847.2|846.6|848.2|847.7|847.2|846.6|4748
1611908650000|2021-01-29 08:24:10|847.1|846.5|848.4|847.6|848.4|847.6|846.9|846.2|8241
1611908660000|2021-01-29 08:24:20|848.5|847.5|847.9|847.3|848.5|847.5|847.8|847.2|1861
1611908670000|2021-01-29 08:24:30|847.8|847.2|847.9|847.4|848|847.4|847.6|847.2|454
1611908680000|2021-01-29 08:24:40|847.8|847.3|848|847.3|848|847.3|847.8|847.2|0
1611908690000|2021-01-29 08:24:50|848.1|848|848.5|848|848.5|848|848.1|848|2303
1611908700000|2021-01-29 08:25:00|848.4|847.9|847.2|846.6|848.4|847.9|847.2|846.6|7829
1611908710000|2021-01-29 08:25:10|847.1|846.5|847.9|847.2|848|847.2|847|846.5|288
1611908720000|2021-01-29 08:25:20|847.8|847.1|847|846.5|847.8|847.1|847|846.5|600
1611908730000|2021-01-29 08:25:30|847.1|846.6|847.1|846.4|847.3|846.6|846.6|845.9|1250
1611908740000|2021-01-29 08:25:40|847|846.3|846.9|846.2|847|846.3|846.6|845.9|0
1611908750000|2021-01-29 08:25:50|847|846.3|847.5|846.7|847.6|846.7|847|846.3|312
1611908760000|2021-01-29 08:26:00|847.4|846.6|847|846.3|847.4|846.6|846.6|845.8|300
1611908770000|2021-01-29 08:26:10|846.9|846.2|846.4|845.8|846.9|846.5|846.4|845.8|140
1611908780000|2021-01-29 08:26:20|846.5|845.9|846.1|845.5|846.6|845.9|845.7|845|1775
1611908790000|2021-01-29 08:26:30|846.3|845.6|846.1|845.4|846.7|845.8|846.1|845.4|358
1611908800000|2021-01-29 08:26:40|846.3|845.5|847|846.2|847|846.2|846.3|845.5|418
1611908810000|2021-01-29 08:26:50|847.1|846.1|846.7|846|847.1|846.1|846.7|846|0
1611908820000|2021-01-29 08:27:00|846.8|846.1|846.9|846.1|847.3|846.4|846.8|846.1|1452
1611908830000|2021-01-29 08:27:10|846.8|846|845.6|845.1|846.8|846|845.6|845|2503
1611908840000|2021-01-29 08:27:20|845.5|845|846.1|845.3|846.1|845.3|845.5|845|686
1611908850000|2021-01-29 08:27:30||845.4||845.5||845.5||845.4|186
1611908860000|2021-01-29 08:27:40|846.3|845.6|846.6|845.9|847|846|846.3|845.6|452
1611908870000|2021-01-29 08:27:50|846.5|845.8|846.7|845.9|846.7|845.9|846.1|845.5|0
1611908880000|2021-01-29 08:28:00|846.6|846|846.4|845.6|847|846.5|846.4|845.6|2619
1611908890000|2021-01-29 08:28:10|846.5|845.8|846.8|845.9|847|846.9|846.5|845.8|14432
1611908900000|2021-01-29 08:28:20|846.7|845.8|846.6|846|846.7|846.2|845.9|845.7|1461
1611908910000|2021-01-29 08:28:30|846.9|846.1|846.3|845.7|846.9|846.5|846.3|845.7|4584
1611908920000|2021-01-29 08:28:40||845.8||845.7||845.8||845.7|0
1611908930000|2021-01-29 08:28:50|846.2|845.4|845.9|845.5|846.2|845.5|845.9|845.4|418
1611908940000|2021-01-29 08:29:00|845.8|845.4|847|846.4|847|846.4|845.8|845.4|408
1611908950000|2021-01-29 08:29:10|847.2|846.5|846.6|845.9|847.3|846.5|846.6|845.9|0
1611908960000|2021-01-29 08:29:20|846.5|845.8|846.4|846|846.5|846|846.3|845.8|200
1611908970000|2021-01-29 08:29:30|846.3|845.9|846|845.7|846.3|845.9|846|845.7|660
1611908980000|2021-01-29 08:29:40|846.1|845.8|846.4|845.8|846.6|845.9|846.1|845.8|0
1611908990000|2021-01-29 08:29:50|846.6|846|847.3|846.8|847.3|846.8|846.6|846|3755
1611909000000|2021-01-29 08:30:00|847.2|846.7|846.8|846.1|847.3|846.8|846.8|846.1|4931
1611909010000|2021-01-29 08:30:10|846.7|846|846.3|846|846.7|846|846.3|846|0
1611909020000|2021-01-29 08:30:20|846.4|846.1|847.3|846.5|847.3|846.5|846.4|846.1|2283
1611909030000|2021-01-29 08:30:30|847.2|846.6|846.9|846.2|847.3|846.6|846.9|846.2|0
1611909040000|2021-01-29 08:30:40|847|846.3|847.1|846.4|847.1|846.4|847|846.3|0
1611909050000|2021-01-29 08:30:50|847|846.3|846.9|846.5|847.1|846.5|846.9|846.2|1854
1611909060000|2021-01-29 08:31:00|846.8|846.2|846.8|846.2|846.8|846.2|846.2|845.5|4180
1611909070000|2021-01-29 08:31:10|846.7|846.1|846.9|846.2|846.9|846.2|846.5|845.8|0
1611909080000|2021-01-29 08:31:20|847|846.1|846.9|846.2|847|846.2|846.9|846.1|0
1611909090000|2021-01-29 08:31:30|846.8|846.1|846.5|845.9|846.8|846.2|846.5|845.8|0
1611909100000|2021-01-29 08:31:40|846.6|845.8|846.6|846|846.8|846.2|846.5|845.8|12046
1611909110000|2021-01-29 08:31:50|846.5|845.9|846.7|846.1|846.7|846.1|846.3|845.7|0
1611909120000|2021-01-29 08:32:00|846.6|846|846.6|846.1|846.6|846.1|846.6|845.9|2000
1611909130000|2021-01-29 08:32:10|846.5|846|845.8|845.3|846.5|846|845.8|845.3|2548
1611909140000|2021-01-29 08:32:20|845.9|845.4|845.6|845|846|845.4|845.6|845|40
1611909150000|2021-01-29 08:32:30|845.5||845.5||845.5||845.3||0
1611909160000|2021-01-29 08:32:40|845.6|845.1|845.6|845.2|845.6|845.2|845.6|845.1|457
1611909170000|2021-01-29 08:32:50|845.8|845.3|845.8|845.4|845.8|845.4|845.8|845.3|2000
1611909180000|2021-01-29 08:33:00|845.9|845.5|846.6|846.1|846.7|846.1|845.9|845.5|406
1611909190000|2021-01-29 08:33:10|846.5|846|846|845.3|846.5|846|846|845.3|0
1611909200000|2021-01-29 08:33:20||845.4||845.5||845.5||845.4|0
1611909210000|2021-01-29 08:33:30|846.2|846|845.9|845.2|846.3|846|845.9|845.2|20000
1611909220000|2021-01-29 08:33:40|846|845.3|846.1|845.4|846.1|845.4|846|845.3|0
1611909230000|2021-01-29 08:33:50|845.8|845.5|846.5|846.1|847.2|846.6|845.8|845.5|24008
1611909240000|2021-01-29 08:34:00|846.4|846|846.6|846|846.6|846|845.9|845.4|1311
1611909250000|2021-01-29 08:34:10|846.5||846.5||846.5||846.5||0
1611909260000|2021-01-29 08:34:20|846.6|846.1|846.8|846.1|846.9|846.1|846.6|846.1|0
1611909270000|2021-01-29 08:34:30|846.6||846.5||846.6||846.5||0
1611909280000|2021-01-29 08:34:40|846.4|846|846.2|845.7|846.4|846|846.2|845.7|91
1611909290000|2021-01-29 08:34:50|846.1|845.6|845.5|844.9|846.1|845.6|845.5|844.9|8662
1611909300000|2021-01-29 08:35:00|845.3|844.8|845.6|845|845.7|845.4|845.2|844.7|5858
1611909310000|2021-01-29 08:35:10|845.5|844.9|845.2|844.9|845.5|844.9|845.2|844.8|500
1611909320000|2021-01-29 08:35:20|845.1|844.7|844.9|844.4|845.1|844.7|844.9|844.2|0
1611909330000|2021-01-29 08:35:30|844.8|844.3|844.3|843.7|844.8|844.3|844.2|843.6|24829
1611909340000|2021-01-29 08:35:40|844.4|843.6|844.2|843.5|844.4|843.8|844.2|843.5|1359
1611909350000|2021-01-29 08:35:50|844.3|843.6|844.6|844.1|844.7|844.1|844.3|843.6|3329
1611909360000|2021-01-29 08:36:00|844.5|844|844.2|843.4|844.5|844|843.9|843.3|3
1611909370000|2021-01-29 08:36:10|844.1||844||844.1||844||0
1611909380000|2021-01-29 08:36:20|843.9|843.3|844.6|843.9|844.7|844|843.7|843.3|8516
1611909390000|2021-01-29 08:36:30||844||844||844||843.9|0
1611909400000|2021-01-29 08:36:40|844.5|843.9|844.3|843.9|844.5|843.9|844.3|843.8|0
1611909410000|2021-01-29 08:36:50|844.4|844|844.7|844.1|844.8|844.3|844.4|844|2499
1611909420000|2021-01-29 08:37:00|844.8|844.2|845.6|844.9|845.6|845|844.8|844.2|1047
1611909430000|2021-01-29 08:37:10|845.5|844.8|845|844.5|845.5|844.8|844.9|844.5|471
1611909440000|2021-01-29 08:37:20|844.9|844.3|844.6|844.2|845|844.3|844.6|844.2|258
1611909450000|2021-01-29 08:37:30|844.7|844.3|845.3|844.7|845.3|844.8|844.7|844.3|1300
1611909460000|2021-01-29 08:37:40|845.2|844.6|844.7|844.1|845.2|844.6|844.7|844.1|0
1611909470000|2021-01-29 08:37:50|844.8|844.2|844.9|844.2|845.3|845.2|844.8|844.2|27073
1611909480000|2021-01-29 08:38:00|845|844.3|845.2|844.9|845.2|844.9|845|844.3|1000
1611909490000|2021-01-29 08:38:10|845.1|844.8|845.5|845.1|845.5|845.1|845.1|844.4|5
1611909500000|2021-01-29 08:38:20|845.7|845.2|845.9|845.3|845.9|845.4|845.7|845.2|0
1611909510000|2021-01-29 08:38:30|845.8|845.4|845.6|845.1|845.8|845.4|845.6|845.1|1904
1611909520000|2021-01-29 08:38:40|845.7|845.2|846.2|845.6|846.2|845.6|845.7|845.2|411
1611909530000|2021-01-29 08:38:50|846.3|845.7|846.9|846.4|847.1|846.4|846.3|845.7|2188
1611909540000|2021-01-29 08:39:00|846.8|846.3|846.6|846|846.8|846.3|846.6|846|1000
1611909550000|2021-01-29 08:39:10|846.8|846.1|847.4|847|847.6|847|846.7|846.1|2503
1611909560000|2021-01-29 08:39:20|847.3|846.9|847.4|847.1|847.4|847.1|847.3|846.6|1384
1611909570000|2021-01-29 08:39:30|847.6|847.2|848.1|847.6|848.2|847.6|847.6|847.2|563
1611909580000|2021-01-29 08:39:40|848.3|847.7|848.8|848.3|849.2|848.4|848.2|847.7|1095
1611909590000|2021-01-29 08:39:50|848.9|848.4|848.7|848.1|849.4|848.5|848.7|848.1|1201
1611909600000|2021-01-29 08:40:00|848.8|848.2|849.2|848.6|849.6|849|848.7|848.2|4010
1611909610000|2021-01-29 08:40:10|849.1|848.5|849.2|848.5|849.2|848.6|849.1|848.4|1282
1611909620000|2021-01-29 08:40:20||848.6||848.6||848.6||848.6|0
1611909630000|2021-01-29 08:40:30|849.1|848.7|849.4|848.8|849.9|849|849.1|848.7|1132
1611909640000|2021-01-29 08:40:40|849.5|848.9|849.4|848.8|850.3|849.7|849.4|848.8|9826
1611909650000|2021-01-29 08:40:50|849.5|848.9|850.3|849.6|850.3|849.6|849.5|848.9|1055
1611909660000|2021-01-29 08:41:00|850.2|849.5|850.3|849.6|850.3|849.6|849.9|849.3|902
1611909670000|2021-01-29 08:41:10|850.5|849.7|850.5|850|850.9|850.2|850.5|849.7|2995
1611909680000|2021-01-29 08:41:20|850.4|849.9|850.7|849.9|850.7|849.9|850.2|849.7|150
1611909690000|2021-01-29 08:41:30|850.8|850|850.2|849.7|850.8|850.1|850.2|849.7|713
1611909700000|2021-01-29 08:41:40|850.1|849.6|849.6|849.1|850.1|849.6|849.6|849.1|5639
1611909710000|2021-01-29 08:41:50|849.9|849.2|850.5|850.1|850.6|850.2|849.9|849.2|12595
1611909720000|2021-01-29 08:42:00|850.4|849.9|850.4|850|850.5|850|850.4|849.8|336
1611909730000|2021-01-29 08:42:10|850|849.9|850.2|849.9|850.5|850|850|849.9|3000
1611909740000|2021-01-29 08:42:20|850.3|850|850.6|850|851|850.4|850.3|850|2496
1611909750000|2021-01-29 08:42:30|850.5|849.9|850.5|849.8|850.6|850|850.2|849.8|2171
1611909760000|2021-01-29 08:42:40|850.4|849.9|850.5|849.8|850.5|849.9|850.3|849.8|0
1611909770000|2021-01-29 08:42:50|850.6|849.9|850.6|850.2|850.6|850.2|850.6|849.9|0
1611909780000|2021-01-29 08:43:00|850.5|850.1|850.4|849.8|850.6|850.1|850.4|849.8|1447
1611909790000|2021-01-29 08:43:10|850.3|849.9|851|850.5|851|850.5|850.2|849.9|4960
1611909800000|2021-01-29 08:43:20|850.9|850.4|850.9|850.4|851|850.5|850.9|850.4|100
1611909810000|2021-01-29 08:43:30|850.8|850.3|850.6|850.1|850.8|850.3|850.6|850.1|634
1611909820000|2021-01-29 08:43:40|850.5|850|850.3|849.9|850.5|850|849.9|849.8|24970
1611909830000|2021-01-29 08:43:50|850.5|850|850.6|849.9|850.6|850|850.5|849.9|4
1611909840000|2021-01-29 08:44:00|850.5|849.8|850.6|850|850.6|850.1|850.2|849.8|1772
1611909850000|2021-01-29 08:44:10|850.5|849.9|850.2|849.6|850.5|849.9|849.9|849.5|5108
1611909860000|2021-01-29 08:44:20||849.5||849.5||849.5||849.4|289
1611909870000|2021-01-29 08:44:30|850.3|849.6|850.9|850.4|851|850.4|850.3|849.6|2900
1611909880000|2021-01-29 08:44:40|850.8|850.3|850.9|850.2|851|850.6|850.6|850.1|2433
1611909890000|2021-01-29 08:44:50|850.8|850.3|850.7|850.3|850.8|850.5|850.5|850|2277
1611909900000|2021-01-29 08:45:00|850.5|850.4|849.8|849.4|850.7|850.4|849.8|849.4|3411
1611909910000|2021-01-29 08:45:10|849.9|849.3|849.6|849|850|849.4|849.2|848.4|25403
1611909920000|2021-01-29 08:45:20|849.5|848.8|849.4|848.9|849.5|848.9|849.4|848.7|0
1611909930000|2021-01-29 08:45:30|849.5|849|849.8|849.3|850|849.5|849.5|849|819
1611909940000|2021-01-29 08:45:40|849.9|849.4|849.9|849.4|850.1|849.7|849.8|849.4|600
1611909950000|2021-01-29 08:45:50|850|849.5|850.1|849.6|850.2|849.7|849.9|849.5|298
1611909960000|2021-01-29 08:46:00|850|849.7|849.9|849.3|850|849.7|849.9|849.3|0
1611909970000|2021-01-29 08:46:10|850|849.4|851.2|850.6|851.2|850.6|850|849.4|3340
1611909980000|2021-01-29 08:46:20|851.1|850.5|851|850.3|851.1|850.6|851|850.3|590
1611909990000|2021-01-29 08:46:30|850.9|850.2|850.9|850.3|850.9|850.3|850.7|850.1|1447
1611910000000|2021-01-29 08:46:40|851|850.4|851.1|850.3|851.1|850.6|851|850.3|0
1611910010000|2021-01-29 08:46:50|851||850.8||851||850.8||0
1611910020000|2021-01-29 08:47:00|850.9|850.4|850.4|849.9|851.1|850.4|850.1|849.5|3173
1611910030000|2021-01-29 08:47:10|850.3|849.8|849.7|849.2|850.3|849.8|849.7|849.2|1732
1611910040000|2021-01-29 08:47:20|849.6|849.3|849.4|848.8|849.6|849.3|849.4|848.8|0
1611910060000|2021-01-29 08:47:40|849.3|848.7|848.9|848.6|849.3|848.7|848.9|848.6|1690
1611910070000|2021-01-29 08:47:50|848.8|848.5|848.9|848.5|848.9|848.5|848.8|848.4|0
1611910080000|2021-01-29 08:48:00|848.8|848.4|848.9|848.4|849.2|848.7|848.8|848.4|535
1611910090000|2021-01-29 08:48:10|848.8|848.3|848.9|848.2|848.9|848.3|848.5|848.1|1935
1611910100000|2021-01-29 08:48:20|848.8|848.1|848.9|848.5|848.9|848.5|848.6|847.9|1205
1611910110000|2021-01-29 08:48:30|849|848.6|849.4|848.8|849.4|849|849|848.5|100
1611910120000|2021-01-29 08:48:40||848.7||848.6||848.7||848.6|201
1611910130000|2021-01-29 08:48:50|849.3||849.3||849.3||849.3||0
1611910140000|2021-01-29 08:49:00|849.4|848.7|849.4|848.6|849.4|848.9|849.4|848.6|0
1611910150000|2021-01-29 08:49:10|849.3|848.7|849.3|848.7|849.3|848.8|849.3|848.7|1220
1611910160000|2021-01-29 08:49:20|849.2|848.6|848.8|848.4|849.2|848.6|848.5|848.1|9761
1611910170000|2021-01-29 08:49:30|848.7|848.3|848.7|848.2|848.7|848.3|848.3|847.8|1648
1611910180000|2021-01-29 08:49:40|848.8|848.3|849.1|848.4|849.1|848.4|848.8|848.3|0
1611910190000|2021-01-29 08:49:50|849|848.3|848.7|848|849|848.3|848.7|848|786
1611910200000|2021-01-29 08:50:00|848.6|847.9|848.1|847.7|848.6|847.9|848.1|847.7|602
1611910210000|2021-01-29 08:50:10|848.2|847.8|849.1|848.4|849.2|848.6|848.2|847.8|1902
1611910220000|2021-01-29 08:50:20|849|848.3|849.5|848.9|849.5|848.9|848.8|848.3|2573
1611910230000|2021-01-29 08:50:30|849.6|849|850.1|849.7|850.4|849.8|849.6|849|0
1611910240000|2021-01-29 08:50:40|850|849.6|850.1|849.5|850.1|849.6|850|849.3|900
1611910250000|2021-01-29 08:50:50|850|849.6|850|849.6|850|849.8|850|849.5|0
1611910260000|2021-01-29 08:51:00|850.1|850|850|849.6|850.1|850|850|849.6|500
1611910270000|2021-01-29 08:51:10|849.9|849.5|849.9|849.5|850|849.5|849.8|849.4|792
1611910280000|2021-01-29 08:51:20|849.8|849.4|849.8|849.2|849.8|849.4|849.8|849.2|0
1611910290000|2021-01-29 08:51:30|849.9|849.3|850.1|849.7|850.1|849.7|849.9|849.3|471
1611910300000|2021-01-29 08:51:40|850|849.6|850.1|849.5|850.1|849.6|849.7|849.2|1601
1611910310000|2021-01-29 08:51:50|850|849.4|849.8|849.3|850|849.4|849.7|849.2|0
1611910320000|2021-01-29 08:52:00|849.9|849.4|850.1|849.7|850.1|849.7|849.9|849.4|125
1611910330000|2021-01-29 08:52:10|850|849.8|850|849.5|850.1|849.8|850|849.5|46
1611910340000|2021-01-29 08:52:20|849.9|849.4|849.5|849.1|849.9|849.5|849.3|848.9|2145
1611910350000|2021-01-29 08:52:30|849.4|849|849.1|848.6|849.4|849|849.1|848.6|0
1611910360000|2021-01-29 08:52:40|849|848.5|848.7|848.3|849|848.6|848.7|848.1|0
1611910370000|2021-01-29 08:52:50|848.8|848.4|848.1|847.6|848.8|848.5|848.1|847.6|5611
1611910380000|2021-01-29 08:53:00|848|847.5|847.7|847.2|848|847.6|847.7|847.1|1155
1611910390000|2021-01-29 08:53:10|847.8|847.3|847.8|847.4|847.8|847.4|847.8|847.3|0
1611910400000|2021-01-29 08:53:20|847.7|847.3|847.7|847.4|847.7|847.4|847.7|847.3|0
1611910410000|2021-01-29 08:53:30|847.6|847.3|847.6|847.2|847.6|847.3|847.6|847.2|214
1611910420000|2021-01-29 08:53:40|847.5|847|847.3|847|847.5|847.1|847.2|847|11718
1611910430000|2021-01-29 08:53:50|847.4|847.1|847.3|847.1|847.5|847.2|847.3|847|845
1611910440000|2021-01-29 08:54:00|847.5|847|847.5|847.1|847.8|847.3|847.4|847|579
1611910450000|2021-01-29 08:54:10|847.6|847.2|847.7|847.2|847.8|847.2|847.6|847.2|318
1611910460000|2021-01-29 08:54:20|848.1|848|847.4|847|848.1|848|847.4|847|20746
1611910470000|2021-01-29 08:54:30|847.5|847.1|847.5|847.1|847.5|847.1|847.5|847.1|575
1611910480000|2021-01-29 08:54:40|847.6|847.2|847.7|847.3|847.9|847.3|847.6|847.2|200
1611910490000|2021-01-29 08:54:50|847.8|847.4|848.5|847.9|848.5|847.9|847.8|847.4|1300
1611910500000|2021-01-29 08:55:00|848.4|847.8|848.3|847.7|848.4|847.8|848.3|847.7|0
1611910510000|2021-01-29 08:55:10|848.4|847.8|848.5|848.3|848.5|848.3|848.4|847.8|399
1611910520000|2021-01-29 08:55:20|848.4|848.1|849.2|848.7|849.4|848.7|848.4|848.1|3213
1611910530000|2021-01-29 08:55:30|849.4|848.8|849.2|848.8|849.5|849.1|849.2|848.8|1603
1611910540000|2021-01-29 08:55:40|849.3|848.9|849.4|849|849.4|849|849.2|848.8|1600
1611910550000|2021-01-29 08:55:50|849.3|848.9|849.3|848.9|849.4|848.9|849.3|848.8|0
1611910560000|2021-01-29 08:56:00|849.4||849.4||849.4||849.4||0
1611910570000|2021-01-29 08:56:10|849.5|849|850.1|849.8|850.3|849.9|849.5|849|1910
1611910580000|2021-01-29 08:56:20|850|849.7|849.4|849|850.1|849.8|849.4|849|2638
1611910590000|2021-01-29 08:56:30|849.3|848.8|849|848.6|849.3|848.8|849|848.6|1115
1611910600000|2021-01-29 08:56:40|848.9|848.4|849.1|848.6|849.1|848.6|848.9|848.4|0
1611910610000|2021-01-29 08:56:50|849|848.4|848.9|848.4|849|848.4|848.9|848.4|19
1611910620000|2021-01-29 08:57:00|849||849.1||849.1||849||0
1611910630000|2021-01-29 08:57:10|849.2|848.5|849.6|849.1|849.7|849.1|849.2|848.5|11485
1611910640000|2021-01-29 08:57:20|849.4|849|849.3|848.9|849.4|849|849.3|848.7|0
1611910650000|2021-01-29 08:57:30|849.2|848.7|849.2|848.8|849.2|848.8|848.9|848.7|2050
1611910660000|2021-01-29 08:57:40|849.1|848.7|849|848.7|849.1|848.7|849|848.7|0
1611910670000|2021-01-29 08:57:50|849.1|848.8|849.2|848.9|849.2|849|848.9|848.7|1771
1611910680000|2021-01-29 08:58:00|849.4|849|849.2|848.7|849.5|849.1|848.9|848.7|988
1611910690000|2021-01-29 08:58:10|849.1|848.6|848.9|848.5|849.1|848.6|848.9|848.5|2049
1611910700000|2021-01-29 08:58:20|849|848.6|849|848.6|849|848.6|849|848.6|0
1611910720000|2021-01-29 08:58:40|848.9|848.5|848.4|848|848.9|848.5|848.4|847.9|586
1611910730000|2021-01-29 08:58:50|848.3|848.1|848.5|848.3|848.5|848.3|848.3|848|884
1611910740000|2021-01-29 08:59:00|848.6|848.4|849.1|848.6|849.1|848.6|848.6|848.4|0
1611910750000|2021-01-29 08:59:10|849.2|848.7|849.2|848.6|849.3|848.9|849.1|848.5|767
1611910760000|2021-01-29 08:59:20|849.1|848.5|849|848.4|849.1|848.5|849|848.4|0
1611910770000|2021-01-29 08:59:30||848.3||848.3||848.3||848.3|0
1611910780000|2021-01-29 08:59:40|848.9|848.4|848.6|848.2|848.9|848.5|848.5|848.2|0
1611910790000|2021-01-29 08:59:50|848.7|848.3|848.6|848.2|849|848.6|848.5|848.2|1394
1611910800000|2021-01-29 09:00:00|848.7|848.3|849|848.4|849.3|848.8|848.5|848.2|2834
1611910810000|2021-01-29 09:00:10|848.9|848.3|848.8|848.4|848.9|848.5|848.6|848.2|3969
1611910820000|2021-01-29 09:00:20|848.9|848.5|849.5|849|849.5|849.1|848.9|848.5|235
1611910830000|2021-01-29 09:00:30||848.9||849||849.1||848.9|0
1611910840000|2021-01-29 09:00:40|849.6|849.1|849.9|849.5|849.9|849.5|849.5|849|7018
1611910850000|2021-01-29 09:00:50|849.8|849.3|850.1|849.7|850.1|849.7|849.8|849.3|589
1611910860000|2021-01-29 09:01:00|850|849.6|850|849.5|850|849.7|850|849.5|0
1611910870000|2021-01-29 09:01:10|849.9|849.4|849.6|849.3|849.9|849.7|849.5|849.2|8762
1611910880000|2021-01-29 09:01:20|849.5|849.2|849.7|849.3|849.7|849.3|849.3|849|1628
1611910890000|2021-01-29 09:01:30||849.4||849.3||849.4||849.3|60
1611910900000|2021-01-29 09:01:40|849.6|849.4|849.6|849.1|849.6|849.4|849.6|849.1|500
1611910910000|2021-01-29 09:01:50|849.7|849.2|849.6|849.2|849.7|849.2|849.6|849.1|0
1611910920000|2021-01-29 09:02:00|849.7|849.3|850.1|849.8|850.1|849.8|849.7|849.3|1190
1611910930000|2021-01-29 09:02:10|850|849.7|849.7|849.3|850.1|849.7|849.7|849.3|222
1611910940000|2021-01-29 09:02:20|849.6||849.6||849.6||849.5||0
1611910950000|2021-01-29 09:02:30|849.5||849.6||849.6||849.5||0
1611910960000|2021-01-29 09:02:40|849.5|849.1|849.2|848.8|849.5|849.1|849.2|848.7|4997
1611910970000|2021-01-29 09:02:50|849.1|848.7|849.2|848.9|849.2|848.9|849.1|848.7|0
1611910980000|2021-01-29 09:03:00|849.4|849|849.4|848.9|849.5|849.1|849.4|848.9|444
1611910990000|2021-01-29 09:03:10|849.3|849|848.7|848.3|849.3|849|848.7|848|1873
1611911000000|2021-01-29 09:03:20|848.6|848.2|848.5|848|848.6|848.2|848.5|848|116
1611911010000|2021-01-29 09:03:30|848|847.9|847.9|847.6|848.5|847.9|847.9|847.5|3232
1611911020000|2021-01-29 09:03:40|848|847.7|848|847.4|848.1|847.9|848|847.4|4951
1611911030000|2021-01-29 09:03:50|847.9|847.3|847.5|847|847.9|847.4|847.5|847|2025
1611911040000|2021-01-29 09:04:00|847.6|847.1|847.8|847.3|847.8|847.3|847.5|847|0
1611911050000|2021-01-29 09:04:10|847.7|847.4|848.1|847.7|848.1|847.7|847.7|847.4|2282
1611911060000|2021-01-29 09:04:20|848|847.6|847.8|847.4|848.1|847.7|847.8|847.2|16
1611911070000|2021-01-29 09:04:30|847.7|847.3|847.7|847.4|847.8|847.4|847.7|847.3|0
1611911080000|2021-01-29 09:04:40|847.8|847.3|847.7|847.3|847.8|847.3|847.7|847.2|0
1611911090000|2021-01-29 09:04:50|847.6|847.4|847.6|847.3|847.6|847.4|847.6|847.3|0
1611911100000|2021-01-29 09:05:00||847.2||847.1||847.2||847|0
1611911110000|2021-01-29 09:05:10|847.5|847|847.3|847|847.5|847.1|847|846.7|12906
1611911120000|2021-01-29 09:05:20|847.2||847.2||847.3||847.1||1187
1611911130000|2021-01-29 09:05:30|847.3||847.3||847.3||847.2||0
1611911140000|2021-01-29 09:05:40|847.4|847.1|847.5|847.3|847.5|847.3|847.4|847|2409
1611911150000|2021-01-29 09:05:50|847.6|847.4|847.8|847.4|847.9|847.5|847.6|847.4|591
1611911160000|2021-01-29 09:06:00|847.9|847.5|848.3|847.8|848.3|848|847.9|847.5|1100
1611911170000|2021-01-29 09:06:10|848.2|847.7|848.3|847.7|848.3|847.7|848|847.6|2050
1611911180000|2021-01-29 09:06:20|848.4|847.8|849.3|848.8|849.4|848.8|848.4|847.8|395
1611911190000|2021-01-29 09:06:30|849.2|848.7|849.6|849.2|849.7|849.2|848.7|848.3|12424
1611911200000|2021-01-29 09:06:40|849.5|849.1|850|849.6|850.1|849.6|849.2|848.9|6520
1611911210000|2021-01-29 09:06:50||849.5||849.5||849.6||849.5|0
1611911220000|2021-01-29 09:07:00|850.2|849.4|850.2|849.9|850.4|850.1|850.2|849.4|2175
1611911230000|2021-01-29 09:07:10|850.4|850|850.9|850.5|850.9|850.5|850.4|850|600
1611911240000|2021-01-29 09:07:20|851|850.6|850.6|850.1|851|850.7|850.1|850|5453
1611911250000|2021-01-29 09:07:30|850.5|850.2|850.4|849.9|850.8|850.3|850.4|849.9|813
1611911260000|2021-01-29 09:07:40|850.5|850|850.7|850.3|850.8|850.5|850|849.9|21567
1611911270000|2021-01-29 09:07:50|850.6|850.2|850.6|850.3|850.7|850.3|850.6|850.2|0
1611911280000|2021-01-29 09:08:00|850.7|850.2|850.7|850.2|850.8|850.3|850.5|850.2|900
1611911290000|2021-01-29 09:08:10|850.6|850.3|850.1|849.7|850.6|850.3|850.1|849.7|838
1611911300000|2021-01-29 09:08:20||849.6||849.5||849.6||849.5|0
1611911310000|2021-01-29 09:08:30|850|849.4|849.5|849.1|850|849.4|849.5|849.1|643
1611911320000|2021-01-29 09:08:40|849.4|849|849.1|848.7|849.4|849.2|849.1|848.6|300
1611911330000|2021-01-29 09:08:50|849|848.8|849.4|849.1|849.5|849.3|849|848.5|998
1611911340000|2021-01-29 09:09:00|849.3|849|849|848.5|849.3|849|849|848.5|0
1611911350000|2021-01-29 09:09:10|848.9|848.4|848.8|848.3|848.9|848.4|848.8|848.2|0
1611911360000|2021-01-29 09:09:20||848.4||848.3||848.4||848.3|0
1611911370000|2021-01-29 09:09:30|848.9||848.8||848.9||848.8||0
1611911380000|2021-01-29 09:09:40|848.9|848.4|849.2|848.7|849.5|849.1|848.9|848.4|5108
1611911390000|2021-01-29 09:09:50|849.1|848.6|849|848.5|849.1|848.6|849|848.4|0
1611911400000|2021-01-29 09:10:00|848.9|848.4|848.6|848.2|848.9|848.4|848.6|848.2|62
1611911410000|2021-01-29 09:10:10|848.5|848.1|849|848.6|849.1|848.6|848.4|848.1|420
1611911420000|2021-01-29 09:10:20|848.9|848.5|849|848.6|849|848.6|848.9|848.5|0
1611911430000|2021-01-29 09:10:30|849.1|848.8|849.9|849.3|849.9|849.6|849.1|848.8|1164
1611911440000|2021-01-29 09:10:40|849.8|849.2|849.7|849|849.8|849.2|849.7|849|0
1611911450000|2021-01-29 09:10:50|849.6|849.1|849.5|849.2|849.6|849.3|849.5|849|0
1611911460000|2021-01-29 09:11:00|849.4|849.1|848.8|848.5|849.4|849.1|848.8|848.5|1047
1611911470000|2021-01-29 09:11:10|848.9|848.6|848.9|848.5|849.4|849|848.9|848.5|2283
1611911480000|2021-01-29 09:11:20|849|848.6|849.1|848.5|849.1|848.6|849|848.5|0
1611911490000|2021-01-29 09:11:30||848.6||848.5||848.6||848.5|0
1611911500000|2021-01-29 09:11:40|849|848.7|848.9|848.3|849|848.7|848.9|848.3|300
1611911510000|2021-01-29 09:11:50|848.8|848.4|848.6|848.2|848.8|848.4|848.2|847.9|3186
1611911520000|2021-01-29 09:12:00|848.5|847.9|847.8|847.5|848.5|848.1|847.8|847.4|30854
1611911530000|2021-01-29 09:12:10|847.7|847.4|848.3|847.8|848.3|847.9|847.7|847.3|803
1611911540000|2021-01-29 09:12:20|848.2|847.7|847.9|847.4|848.2|847.7|847.9|847.3|0
1611911550000|2021-01-29 09:12:30||847.3||847.3||847.4||847.3|0
1611911560000|2021-01-29 09:12:40|847.8|847.2|847.5|847.1|847.8|847.2|847.5|847|50
1611911570000|2021-01-29 09:12:50||847||847.1||847.1||847|0
1611911580000|2021-01-29 09:13:00|847.4||847.4||847.5||847.4||125
1611911590000|2021-01-29 09:13:10|847.5|847|847.6|847.3|847.6|847.3|847.5|847|342
1611911600000|2021-01-29 09:13:20|847.7|847.2|847.9|847.5|847.9|847.6|847.7|847.2|590
1611911610000|2021-01-29 09:13:30|847.8|847.6|847.3|847|847.8|847.6|847.3|847|1842
1611911620000|2021-01-29 09:13:40|847.2|847.1|847.6|847.1|847.8|847.6|847.1|847.1|8710
1611911630000|2021-01-29 09:13:50|847.8|847.2|847.9|847.5|848|847.5|847.8|847.2|591
1611911640000|2021-01-29 09:14:00||847.4||847.3||847.4||847.2|132
1611911650000|2021-01-29 09:14:10|847.8|847.2|847.5|847|847.8|847.2|847.5|847|218
1611911660000|2021-01-29 09:14:20||847.1||847.1||847.1||847.1|0
1611911670000|2021-01-29 09:14:30|847.6|847.2|847.7|847.3|848.1|847.7|847.6|847.2|1278
1611911680000|2021-01-29 09:14:40|847.6|847.2|847.5|847|847.6|847.2|847.5|847|400
1611911690000|2021-01-29 09:14:50|847.4|846.7|847.3|847|847.4|847.1|846.9|846.6|13854
1611911700000|2021-01-29 09:15:00|847.2|846.8|847.2|846.8|847.3|847|847|846.7|1385
1611911710000|2021-01-29 09:15:10|847.3|846.9|847.2|846.9|847.3|847|846.9|846.6|650
1611911720000|2021-01-29 09:15:20|847.1|847|847.2|846.9|847.2|847|847.1|846.9|1103
1611911730000|2021-01-29 09:15:30|847.4|847|847.4|847|847.5|847.2|847.4|847|591
1611911740000|2021-01-29 09:15:40|847.5|847.1|847.5|847|847.6|847.3|847.4|846.9|804
1611911750000|2021-01-29 09:15:50|847.4|846.9|847.1|846.7|847.4|846.9|847.1|846.7|460
1611911760000|2021-01-29 09:16:00||846.8||846.8||846.8||846.8|0
1611911770000|2021-01-29 09:16:10|847|846.7|847|846.6|847|846.7|846.8|846.4|1668
1611911780000|2021-01-29 09:16:20|846.9|846.5|846.9|846.5|847|846.6|846.9|846.4|0
1611911790000|2021-01-29 09:16:30|846.8|846.4|846.8|846.4|846.9|846.6|846.6|846.4|4
1611911800000|2021-01-29 09:16:40|846.7|846.3|846.6|846|846.7|846.3|846.6|846|1214
1611911810000|2021-01-29 09:16:50|846.5|845.9|845.9|845.6|846.5|845.9|845.9|845.5|9037
1611911820000|2021-01-29 09:17:00|846|845.5|845.4|845.1|846.2|845.9|845.4|845|17086
1611911830000|2021-01-29 09:17:10|845.5|845.2|845.5|845.1|845.8|845.5|845.5|845.1|1780
1611911840000|2021-01-29 09:17:20|845.6|845.2|845.8|845.5|845.9|845.5|845.5|845.1|3616
1611911850000|2021-01-29 09:17:30|845.7|845.4|845.5|845.2|845.7|845.4|845.5|845.1|424
1611911860000|2021-01-29 09:17:40|845.6|845.1|845.6|845.1|845.6|845.4|845.4|845.1|1927
1611911870000|2021-01-29 09:17:50|845.5|845|845.5|845.1|845.5|845.1|845.4|845|0
1611911880000|2021-01-29 09:18:00|845.4|845|845.4|844.9|845.4|845.1|845.1|844.7|15298
1611911890000|2021-01-29 09:18:10|845.3|844.8|845.2|844.8|845.3|844.9|845.2|844.7|0
1611911900000|2021-01-29 09:18:20|845.3|844.9|845.3|844.9|845.3|845.1|845.2|844.9|1092
1611911910000|2021-01-29 09:18:30|845.2|844.8|844.6|844.2|845.2|844.9|844.5|844.1|4005
1611911920000|2021-01-29 09:18:40|844.5|844.1|844.5|844.1|844.6|844.2|844.5|844|0
1611911930000|2021-01-29 09:18:50|844.6|844.5|845.2|844.8|845.3|845.1|844.6|844.2|4662
1611911940000|2021-01-29 09:19:00|845.3|844.7|844|843.5|845.4|845|843.9|843.4|19791
1611911950000|2021-01-29 09:19:10|843.9|843.6|844.2|843.7|844.2|843.9|843.9|843.6|1702
1611911960000|2021-01-29 09:19:20|844.1|843.6|844.2|843.5|844.2|843.6|843.9|843.5|0
1611911970000|2021-01-29 09:19:30|844.4|843.6|844.3|843.8|844.6|844.3|844.2|843.6|3744
1611911980000|2021-01-29 09:19:40|844.2|843.9|843.9|843.4|844.2|843.9|843.9|843.3|0
1611911990000|2021-01-29 09:19:50|843.8|843.3|843.7|843.2|843.8|843.4|843.7|843.1|0
1611912000000|2021-01-29 09:20:00|843.6|843.1|843.6|843.2|843.6|843.2|843.6|843|0
1611912010000|2021-01-29 09:20:10|843.5|843.1|844.1|843.6|844.1|843.7|843.1|842.7|5317
1611912020000|2021-01-29 09:20:20|843.8|843.7|844.1|843.6|844.1|843.7|843.8|843.6|150
1611912030000|2021-01-29 09:20:30|844|843.5|843.9|843.3|844|843.5|843.7|843.2|1808
1611912040000|2021-01-29 09:20:40|843.8|843.2|843.3|842.8|843.8|843.2|843|842.8|1998
1611912050000|2021-01-29 09:20:50||842.7||842.7||842.7||842.6|0
1611912060000|2021-01-29 09:21:00|843.2|842.8|843.6|843.2|843.6|843.2|843.2|842.8|2875
1611912070000|2021-01-29 09:21:10|843.7|843.3|844.1|843.6|844.2|843.6|843.7|843.3|1675
1611912080000|2021-01-29 09:21:20|844|843.5|843.8|843.3|844|843.5|843.8|843.3|0
1611912090000|2021-01-29 09:21:30||843.4||843.3||843.4||843.3|0
1611912100000|2021-01-29 09:21:40|843.7|843.2|843.4|843|843.7|843.2|843.3|842.9|6232
1611912110000|2021-01-29 09:21:50|843.5|843.1|843.2|842.9|843.5|843.1|843.2|842.9|200
1611912120000|2021-01-29 09:22:00|843.1|843|843.8|843.3|843.8|843.3|843.1|842.9|5727
1611912130000|2021-01-29 09:22:10|843.7|843.2|844.1|843.7|844.2|843.8|843.1|842.8|15911
1611912140000|2021-01-29 09:22:20|844.2|843.6|844.2|843.7|844.2|843.7|844.1|843.6|0
1611912150000|2021-01-29 09:22:30|844.3||844.3||844.3||844.3||50
1611912160000|2021-01-29 09:22:40|844.5|843.8|844.4|843.9|844.6|843.9|844.4|843.8|0
1611912170000|2021-01-29 09:22:50|844.3|843.8|844.2|843.7|844.3|843.8|844.2|843.7|0
1611912180000|2021-01-29 09:23:00|844.1||844.1||844.1||844.1||0
1611912190000|2021-01-29 09:23:10|844.2|843.8|844.5|844.2|844.6|844.3|844.2|843.8|1199
1611912200000|2021-01-29 09:23:20|844.4|844.1|844.3|844|844.7|844.3|844.1|843.8|8154
1611912210000|2021-01-29 09:23:30|844.2|843.8|844|843.5|844.2|843.8|843.9|843.4|0
1611912230000|2021-01-29 09:23:50|||||||||1
1611912240000|2021-01-29 09:24:00|844.1|843.6|844.3|843.9|844.3|843.9|844.1|843.6|914
1611912250000|2021-01-29 09:24:10|844.4|844|844.9|844.6|845.2|845.1|844.4|844|22444
1611912260000|2021-01-29 09:24:20|844.8|844.7|845.1|844.8|845.1|844.8|844.8|844.6|3502
1611912270000|2021-01-29 09:24:30|845.2|844.9|845.3|844.8|845.4|844.9|845.1|844.7|920
1611912280000|2021-01-29 09:24:40|845.4|845|845.8|845.1|845.8|845.1|845.4|845|0
1611912290000|2021-01-29 09:24:50|845.7|845.2|845.7|845.4|845.9|845.6|845.5|845.2|3995
1611912300000|2021-01-29 09:25:00|845.8|845.5|845.5|845.2|846|845.8|845.5|845.2|5275
1611912310000|2021-01-29 09:25:10|845.6|845.5|845.4|845.1|845.7|845.5|845.2|845|5239
1611912320000|2021-01-29 09:25:20|845.6|845.2|845.7|845.3|845.7|845.4|845.6|845.2|2330
1611912330000|2021-01-29 09:25:30|845.6|845.2|845.5|845|845.6|845.2|845.4|845|200
1611912340000|2021-01-29 09:25:40|845.4|845.1|845.4|845|846.1|846|845.4|845|34508
1611912350000|2021-01-29 09:25:50|845.3|844.8|845.2|844.8|845.3|844.8|845.1|844.7|5600
1611912360000|2021-01-29 09:26:00|845.3|845|845.3|845|845.4|845.2|845.3|845|1222
1611912370000|2021-01-29 09:26:10|845.2|844.9|845.4|844.9|845.4|844.9|845|844.8|1500
1611912380000|2021-01-29 09:26:20|845.3|844.8|845.4|844.9|845.4|844.9|845.3|844.8|0
1611912390000|2021-01-29 09:26:30|845.6|845|845.4|845.1|845.7|845.3|845.3|845|3319
1611912400000|2021-01-29 09:26:40|845.6|845.2|845.7|845.2|845.8|845.3|845.6|845.2|500
1611912410000|2021-01-29 09:26:50|845.6|845.1|845.6|845.2|845.6|845.2|845.4|845.1|1288
1611912420000|2021-01-29 09:27:00|845.7|845.3|845.7|845.2|845.9|845.5|845.7|845.2|592
1611912430000|2021-01-29 09:27:10|845.6|845.1|845.6|845.1|845.6|845.2|845.6|845.1|0
1611912450000|2021-01-29 09:27:30|845.7|845.2|845.9|845.4|845.9|845.5|845.7|845.1|1249
1611912460000|2021-01-29 09:27:40|846|845.5|846.7|846.2|846.8|846.4|846|845.5|2863
1611912470000|2021-01-29 09:27:50|846.6|846.1|846.5|846.1|846.6|846.1|846.3|845.9|460
1611912480000|2021-01-29 09:28:00|846.6|846.2|846.9|846.3|847|846.3|846.6|846.2|0
1611912490000|2021-01-29 09:28:10|846.8|846.4|847.2|846.9|847.2|847|846.8|846.4|1028
1611912500000|2021-01-29 09:28:20|847.1|847|847.2|846.9|847.2|847|847.1|846.9|500
1611912510000|2021-01-29 09:28:30|847.3|847|847.6|847.2|847.7|847.3|847.3|847|1095
1611912520000|2021-01-29 09:28:40|847.7|847.3|847.8|847.3|847.8|847.3|847.7|847.2|300
1611912530000|2021-01-29 09:28:50|847.7|847.2|847.5|847.1|847.7|847.3|847.3|847.1|2634
1611912540000|2021-01-29 09:29:00|847.4|847|847.5|847.1|847.6|847.3|847.3|847|2546
1611912550000|2021-01-29 09:29:10|847.6|847.4|848.2|847.8|848.3|847.8|847.6|847.4|8419
1611912560000|2021-01-29 09:29:20|848.4|847.9|848.3|848|848.5|848.1|848.3|847.9|602
1611912570000|2021-01-29 09:29:30|848.5|848.1|848.5|848|848.6|848.2|848.5|848|602
1611912580000|2021-01-29 09:29:40|848.4|848.1|847.9|847.5|848.4|848.1|847.9|847.5|1199
1611912600000|2021-01-29 09:30:00|847.8|847.4|847.5|847.1|847.8|847.5|847.3|847|10121
1611912610000|2021-01-29 09:30:10||847||847.2||847.3||847|0
1611912620000|2021-01-29 09:30:20|847.4|847|846.5|846.2|847.4|847|846.4|846|9772
1611912630000|2021-01-29 09:30:30|846.4|846.1|846.2|845.8|846.4|846.1|846.2|845.8|0
1611912640000|2021-01-29 09:30:40|846.3|845.9|846.7|846.5|846.8|846.5|846.2|845.7|13107
1611912650000|2021-01-29 09:30:50|846.9|846.3|846.5|846.1|846.9|846.3|846.3|846|3416
1611912660000|2021-01-29 09:31:00|846.4|846.2|846.7|846.3|846.7|846.3|846.2|845.8|7004
1611912670000|2021-01-29 09:31:10|846.6|846.4|846.2|845.5|846.6|846.4|846.2|845.5|977
1611912680000|2021-01-29 09:31:20||845.6||845.7||845.7||845.5|0
1611912690000|2021-01-29 09:31:30|846.1|845.6|846.1|845.6|846.1|845.7|846.1|845.5|0
1611912700000|2021-01-29 09:31:40||845.5||845.6||845.6||845.5|0
1611912710000|2021-01-29 09:31:50||845.5||845.6||845.6||845.5|0
1611912720000|2021-01-29 09:32:00|846|845.5|845.7|845.2|846|845.5|845.7|845.1|1173
1611912730000|2021-01-29 09:32:10|845.8|845.3|846.4|846.1|846.5|846.1|845.8|845.3|36509
1611912740000|2021-01-29 09:32:20|846.5|846.2|846.9|846.4|846.9|846.4|846.5|846.1|1960
1611912760000|2021-01-29 09:32:40|847|846.5|847.1|846.7|847.1|846.7|847|846.5|0
1611912770000|2021-01-29 09:32:50|847.2|846.8|847.4|846.8|847.4|846.8|847.2|846.8|0
1611912780000|2021-01-29 09:33:00|847.3|846.9|847.5|847|847.5|847|847.3|846.9|0
1611912790000|2021-01-29 09:33:10|847.4|846.9|847.5|847|847.5|847|846.9|846.7|7144
1611912800000|2021-01-29 09:33:20|847.6|847.1|847.4|847|847.9|847.4|847.4|847|3704
1611912810000|2021-01-29 09:33:30|847.3|846.8|847.3|846.9|847.4|846.9|847.2|846.8|1200
1611912820000|2021-01-29 09:33:40|847.5|847.3|847.7|847.2|848|847.5|847.5|847.1|7919
1611912830000|2021-01-29 09:33:50|847.6|847.3|847.5|847.2|847.6|847.3|847.5|847.1|0
1611912840000|2021-01-29 09:34:00|847.7|847.3|847.8|847.4|847.8|847.4|847.7|847.3|1129
1611912850000|2021-01-29 09:34:10|847.7|847.3|847.7|847.2|847.7|847.3|847.7|847.2|0
1611912860000|2021-01-29 09:34:20|847.8|847.3|847.8|847.4|847.8|847.4|847.8|847.3|0
1611912870000|2021-01-29 09:34:30|848|847.5|848.1|847.6|848.2|847.8|848|847.5|200
1611912880000|2021-01-29 09:34:40|848|847.5|847.7|847.3|848|847.5|847.7|847.3|1247
1611912890000|2021-01-29 09:34:50|847.8|847.4|848.5|848.2|848.8|848.4|847.8|847.4|14776
1611912900000|2021-01-29 09:35:00|848.7|848.3|849.8|849.4|849.8|849.4|848.6|848.3|10001
1611912910000|2021-01-29 09:35:10|849.9|849.3|850.1|849.7|850.3|849.8|849.8|849.3|4194
1611912920000|2021-01-29 09:35:20|850.2|849.8|851.8|851.3|851.9|851.3|850.1|849.6|22038
1611912930000|2021-01-29 09:35:30|851.9|851.2|851.6|850.9|852.5|851.9|851.4|850.9|45726
1611912940000|2021-01-29 09:35:40|851.8|851|851.8|851.4|852.6|852.2|851.6|851|25870
1611912950000|2021-01-29 09:35:50|851.7|851.3|851.6|851.1|851.9|851.7|851.5|851|10602
1611912960000|2021-01-29 09:36:00|851.7|851.2|851.4|850.7|851.9|851.7|851.4|850.7|2397
1611912970000|2021-01-29 09:36:10|851.3|850.8|850.9|850.4|851.3|850.8|850.8|850.3|1920
1611912980000|2021-01-29 09:36:20|850.8|850.3|850.8|850.1|850.9|850.3|850.8|850.1|0
1611912990000|2021-01-29 09:36:30|850.7|850.2|851.4|850.8|851.4|851|850.6|850|7768
1611913000000|2021-01-29 09:36:40|851.9|850.9|851.6|851.2|851.9|851.8|850.8|850.6|54395
1611913010000|2021-01-29 09:36:50|851.7|851.3|850.6|850.4|851.9|851.5|850.6|850.2|6556
1611913020000|2021-01-29 09:37:00|850.8|850.3|850.7|850.2|850.8|850.4|850.6|850.2|286
1611913030000|2021-01-29 09:37:10|850.6|850.3|851.1|850.9|851.2|850.9|850.6|850.3|31013
1611913040000|2021-01-29 09:37:20|851|850.7|850.9|850.3|851|850.7|850.9|850.3|947
1611913050000|2021-01-29 09:37:30||850.4||850.4||850.4||850.4|0
1611913060000|2021-01-29 09:37:40|851.1|851|851.3|851|851.3|851.1|851.1|851|30551
1611913070000|2021-01-29 09:37:50|851.4|851.2|851.5|851.1|851.5|851.2|851.3|851|1158
1611913080000|2021-01-29 09:38:00|851.8|851.2|851.8|851.2|851.9|851.5|851.7|851.2|911
1611913090000|2021-01-29 09:38:10|851.7|851.1|851.2|850.6|851.7|851.1|851|850.4|18902
1611913100000|2021-01-29 09:38:20|851|850.5|850.9|850.5|851|850.5|850.9|850.3|0
1611913110000|2021-01-29 09:38:30|850.8|850.4|850.6|850.2|850.8|850.5|850.5|850|783
1611913120000|2021-01-29 09:38:40|850.7|849.8|850.3|849.7|850.7|850|849.9|849.6|15014
1611913130000|2021-01-29 09:38:50||849.6||849.7||849.7||849.6|0
1611913140000|2021-01-29 09:39:00|850.2|849.6|849.4|848.9|850.2|849.6|849.3|848.7|1708
1611913150000|2021-01-29 09:39:10|849.3|849|849.9|849.4|850|849.5|849.3|849|0
1611913160000|2021-01-29 09:39:20||849.5||849.4||849.5||849.4|0
1611913170000|2021-01-29 09:39:30|849.8|849.2|849.5|848.8|849.8|849.2|849.5|848.8|188
1611913180000|2021-01-29 09:39:40|849.4|848.9|849.3|848.7|849.4|848.9|849.3|848.7|0
1611913190000|2021-01-29 09:39:50||848.8||848.7||848.8||848.7|0
1611913200000|2021-01-29 09:40:00|849.2|848.6|849.1|848.5|849.2|848.6|849.1|848.5|387
1611913210000|2021-01-29 09:40:10|849.2|848.6|849.1|848.5|849.2|848.6|849.1|848.5|0
1611913220000|2021-01-29 09:40:20|849.2|849|848.9|848.6|849.2|849|848.7|848.5|33803
1611913230000|2021-01-29 09:40:30|848.8|848.5|848.8|848.5|848.8|848.5|848.8|848.5|0
1611913240000|2021-01-29 09:40:40|848.7|848.3|848|847.6|848.7|848.3|848|847.5|2413
1611913250000|2021-01-29 09:40:50|848.4|847.5|848.3|848|848.7|848.3|848.3|847.4|18713
1611913260000|2021-01-29 09:41:00|848.5|848.1|849.2|848.7|849.4|848.8|848.5|848.1|2808
1611913270000|2021-01-29 09:41:10|849.1|848.6|848.2|848|849.1|848.6|848.2|848|147
1611913280000|2021-01-29 09:41:20|848.1|847.8|849.1|848.6|849.2|848.8|848.1|847.7|7784
1611913290000|2021-01-29 09:41:30|849|848.5|849.3|848.8|849.3|849|848.8|848.4|3180
1611913300000|2021-01-29 09:41:40|849.2|848.7|848.8|848.5|849.2|848.7|848.8|848.5|0
1611913320000|2021-01-29 09:42:00|848.7|848.4|848.6|848.1|848.7|848.4|848.5|848.1|1886
1611913330000|2021-01-29 09:42:10|848.5||848.5||848.5||848.5||0
1611913350000|2021-01-29 09:42:30|848.4|848.2|848.7|848.5|848.7|848.5|848.4|848.2|2866
1611913360000|2021-01-29 09:42:40|848.8|848.6|848.3|847.9|849.2|848.7|848.3|847.9|1612
1611913370000|2021-01-29 09:42:50|848.4|848.3|849.3|848.8|849.4|848.9|848.4|848.3|13212
1611913380000|2021-01-29 09:43:00|849.2|848.9|849.2|848.9|849.3|848.9|848.9|848.8|7417
1611913390000|2021-01-29 09:43:10|849.3|849|850|849.5|850.1|849.5|849.3|849|1981
1611913400000|2021-01-29 09:43:20|850.1|849.4|850|849.4|850.1|849.4|849.6|849.3|1249
1611913410000|2021-01-29 09:43:30|849.9|849.3|850|849.5|850|849.6|849.5|849.3|1081
1611913420000|2021-01-29 09:43:40|850.1|849.6|849.9|849.5|850.1|849.7|849.9|849.5|760
1611913430000|2021-01-29 09:43:50|849.8|849.3|850.1|849.6|850.1|849.6|849.7|849.3|0
1611913440000|2021-01-29 09:44:00|850|849.5|849.7|849.4|850|849.5|849.7|849.4|2325
1611913450000|2021-01-29 09:44:10|849.6|849.3|849.2|848.9|849.6|849.3|849.2|848.9|1869
1611913460000|2021-01-29 09:44:20|849.3|849|849.6|849.3|849.7|849.4|849.3|849|838
1611913470000|2021-01-29 09:44:30|849.5|849.2|849.5|849.1|849.6|849.2|849.4|849.1|0
1611913480000|2021-01-29 09:44:40|849.4|848.8|849.8|849.3|849.8|849.3|848.9|848.8|25039
1611913490000|2021-01-29 09:44:50|849.7|849.2|849.5|849.1|849.8|849.3|849.5|849.1|1702
1611913500000|2021-01-29 09:45:00|849.6|849|849.6|849.1|849.6|849.2|849.4|848.9|6917
1611913510000|2021-01-29 09:45:10|849.5|849|849.5|849.1|849.6|849.1|849.5|849|0
1611913520000|2021-01-29 09:45:20|849.4|848.9|849.1|848.7|849.4|848.9|848.6|848.3|1921
1611913530000|2021-01-29 09:45:30|849.2|848.6|849|848.7|849.3|848.7|849|848.6|1000
1611913540000|2021-01-29 09:45:40|849.1|848.8|849.1|848.7|849.3|849|849|848.6|1081
1611913550000|2021-01-29 09:45:50|849.2|848.8|849|848.6|849.3|848.9|848.8|848.5|2000
1611913560000|2021-01-29 09:46:00|849.1|848.5|849|848.5|849.1|848.5|848.7|848.4|0
1611913570000|2021-01-29 09:46:10|848.9|848.9|849.2|848.5|849.4|849.3|848.9|848.5|24693
1611913580000|2021-01-29 09:46:20|849.1|848.6|849|848.5|849.1|848.9|848.7|848.2|7225
1611913590000|2021-01-29 09:46:30|849.1|848.6|848.9|848.5|849.2|848.7|848.9|848.5|0
1611913600000|2021-01-29 09:46:40|849|848.6|849.8|849.3|850|849.3|849|848.6|7322
1611913610000|2021-01-29 09:46:50|849.7|849.2|849.6|849.1|849.7|849.2|849.5|849.1|0
1611913620000|2021-01-29 09:47:00|849.5|849|849.2|849.1|849.6|849.1|849.2|849|419
1611913630000|2021-01-29 09:47:10|849.4|849|849.4|849|849.5|849.1|849.2|849|0
1611913640000|2021-01-29 09:47:20|849.3|849.1|849.1|848.7|849.4|849.1|849.1|848.7|100
1611913650000|2021-01-29 09:47:30|849.2|848.8|849.3|848.9|849.3|848.9|849.2|848.8|0
1611913660000|2021-01-29 09:47:40|849.2||849.3||849.3||849.2||0
1611913670000|2021-01-29 09:47:50|849.4|849|849.7|849.3|849.7|849.3|849.4|849|668
1611913680000|2021-01-29 09:48:00|849.6|849.4|849.5|849.1|849.6|849.4|849.2|849|3473
1611913690000|2021-01-29 09:48:10|849.6||849.6||849.7||849.6||0
1611913700000|2021-01-29 09:48:20|849.7|849.2|850|849.6|850.1|849.6|849.7|849.2|3954
1611913710000|2021-01-29 09:48:30|850.1|849.5|849.8|849.4|850.1|849.6|849.5|849.3|1081
1611913720000|2021-01-29 09:48:40|849.9|849.5|850|849.4|850.3|849.6|849.9|849.4|10000
1611913740000|2021-01-29 09:49:00|850.1|849.5|851.3|850.8|851.6|851|850.1|849.5|4030
1611913750000|2021-01-29 09:49:10|851.2|850.7|851.3|850.8|851.4|850.8|851|850.7|594
1611913760000|2021-01-29 09:49:20|851.4|850.9|851.4|850.9|851.5|851|851.4|850.9|2320
1611913770000|2021-01-29 09:49:30||850.8||850.8||850.8||850.8|0
1611913780000|2021-01-29 09:49:40|851.6|850.9|851.9|851.4|851.9|851.4|851.6|850.9|3259
1611913790000|2021-01-29 09:49:50|851.8||851.8||851.9||851.8||0
1611913800000|2021-01-29 09:50:00|851.7|851.1|851.8|851.5|851.8|851.5|851.2|851.1|14931
1611913810000|2021-01-29 09:50:10|851.7|851.6|851.9|851.6|851.9|851.8|851.7|851.5|24974
1611913820000|2021-01-29 09:50:20|851.8|851.5|851.5|851.2|851.8|851.5|851.4|851.1|2269
1611913830000|2021-01-29 09:50:30|851.6||851.6||851.6||851.6||0
1611913840000|2021-01-29 09:50:40|851.5|850.9|851.1|850.5|851.6|851|851|850.5|20000
1611913850000|2021-01-29 09:50:50|851.2|850.6|851.3|850.8|851.3|850.8|851.2|850.6|0
1611913860000|2021-01-29 09:51:00|851.2|850.7|850.9|850.3|851.2|850.7|850.9|850.3|162
1611913870000|2021-01-29 09:51:10|850.8|850.2|850.3|849.8|850.8|850.2|850.3|849.7|0
1611913880000|2021-01-29 09:51:20|850.4|849.9|850.6|850|850.7|850.4|850.3|849.8|3729
1611913890000|2021-01-29 09:51:30|850.5|849.9|850.4|850|851|850.6|850|849.6|26829
1611913900000|2021-01-29 09:51:40|850.3|849.9|850.3|849.9|850.3|849.9|850.1|849.8|1150
1611913920000|2021-01-29 09:52:00|850.5|850|850.6|850.4|850.6|850.4|850.5|850|906
1611913930000|2021-01-29 09:52:10|850.5|850.3|850.6|850.3|850.6|850.3|850.5|850.1|2351
1611913940000|2021-01-29 09:52:20|850.5|850.2|851.2|850.9|851.2|851|850.5|850.1|517
1611913950000|2021-01-29 09:52:30|851.3|850.8|850.9|850.5|851.4|850.8|850.9|850.4|170
1611913960000|2021-01-29 09:52:40|850.8|850.4|850.6|850.3|850.8|850.4|850.6|850.3|0
1611913970000|2021-01-29 09:52:50|850.8|850.4|850.9|850.6|850.9|850.6|850.8|850.4|335
1611913980000|2021-01-29 09:53:00|851|850.4|850.6|850.3|851.2|850.4|850.6|850.3|753
1611913990000|2021-01-29 09:53:10|850.7|850.4|850.8|850.5|850.9|850.6|850.7|850.4|0
1611914000000|2021-01-29 09:53:20|850.7|850.4|850.6|850.3|850.7|850.4|850.6|850.3|1563
1611914010000|2021-01-29 09:53:30|850.5|850.1|850.6|850.3|850.6|850.4|850.4|850.1|936
1611914020000|2021-01-29 09:53:40|850.5|850.2|850.5|850.1|850.5|850.2|850.5|850|0
1611914030000|2021-01-29 09:53:50|850.6|850.2|851.3|850.9|851.3|850.9|850.6|850.2|0
1611914040000|2021-01-29 09:54:00|851.2|850.8|851.1|850.5|851.2|850.8|850.8|850.5|392
1611914050000|2021-01-29 09:54:10|851.2|850.6|851.6|851.1|851.7|851.2|851.1|850.6|1888
1611914060000|2021-01-29 09:54:20|851.5|851|851.5|851.1|851.5|851.1|851.3|851|303
1611914070000|2021-01-29 09:54:30|851.4|850.9|851.5|851.1|851.5|851.1|851|850.9|9035
1611914080000|2021-01-29 09:54:40|851.4|850.6|851.3|850.8|851.4|850.9|850.5|850.3|45240
1611914090000|2021-01-29 09:54:50|851.2|850.9|850.7|850.4|851.2|850.9|850.7|850.4|1126
1611914100000|2021-01-29 09:55:00|850.6|850.2|850.4|850.1|850.6|850.2|850.3|850|760
1611914110000|2021-01-29 09:55:10|850.3|850|850.4|850.1|850.4|850.1|850.3|850|0
1611914120000|2021-01-29 09:55:20|850.6|850.2|850.7|850.3|850.8|850.4|850.6|850.2|447
1611914140000|2021-01-29 09:55:40|850.8|850.4|851|850.7|851.3|851|850.8|850.4|4431
1611914150000|2021-01-29 09:55:50|850.9|850.8|851.4|851|851.4|851|850.9|850.7|1350
1611914160000|2021-01-29 09:56:00|851.3|850.9|851.3|851|851.4|851.2|851.2|850.9|184
1611914170000|2021-01-29 09:56:10|851.4|850.9|851.1|850.9|851.4|851|851.1|850.9|0
1611914180000|2021-01-29 09:56:20|851.2|851|851.5|851.2|851.5|851.2|851.2|851|860
1611914190000|2021-01-29 09:56:30|851.6|851.3|851.6|851.2|851.7|851.4|851.6|851.2|0
1611914200000|2021-01-29 09:56:40|851.7||851.7||851.8||851.7||0
1611914210000|2021-01-29 09:56:50|851.8|851.3|851.9|851.4|851.9|851.7|851.8|851.3|767
1611914220000|2021-01-29 09:57:00|851.8|851.3|851.5|851.1|851.8|851.3|851.3|850.9|2445
1611914230000|2021-01-29 09:57:10|851.6|851.2|851.8|851.3|851.8|851.3|851.6|851.2|0
1611914250000|2021-01-29 09:57:30|851.7||851.7||851.7||851.7||0
1611914280000|2021-01-29 09:58:00|851.6|851.2|851.6|851.1|851.6|851.2|851.2|850.8|1506
1611914290000|2021-01-29 09:58:10|851.7|851.2|851.7|851.4|851.8|851.5|851.7|851.2|0
1611914300000|2021-01-29 09:58:20||851.5||851.5||851.5||851.4|0
1611914310000|2021-01-29 09:58:30||851.4||851.5||851.5||851.4|0
1611914320000|2021-01-29 09:58:40|851.6|851.4|851.6|851.4|851.6|851.4|851.6|851.4|0
1611914330000|2021-01-29 09:58:50|851.7|851.5|851.5|851.2|851.8|851.5|851.4|851.2|2482
1611914340000|2021-01-29 09:59:00|851.4|851.1|851.3|851|851.4|851.1|851.1|850.9|627
1611914350000|2021-01-29 09:59:10|851.4|851.1|851.6|851.3|851.7|851.5|851.2|851|2251
1611914360000|2021-01-29 09:59:20|851.5|851.2|850.9|850.6|851.5|851.2|850.9|850.6|1895
1611914370000|2021-01-29 09:59:30|851.1|850.7|851.3|850.9|851.3|850.9|851.1|850.7|415
1611914380000|2021-01-29 09:59:40|851.4|851|851.2|850.7|851.5|851.1|851.2|850.7|0
1611914390000|2021-01-29 09:59:50|851.1||851.1||851.2||851.1||0
1611914400000|2021-01-29 10:00:00|851.2|850.8|851.2|850.7|851.2|850.9|851.1|850.7|0
1611914410000|2021-01-29 10:00:10|851.1|850.5|851.1|850.7|851.2|850.9|850.7|850.5|1121
1611914420000|2021-01-29 10:00:20|850.7|850.6|850.4|850.1|851|850.6|850.4|850.1|4144
1611914430000|2021-01-29 10:00:30|850.5|850|850.4|849.9|850.5|850|850.4|849.9|0
1611914450000|2021-01-29 10:00:50|850.3||850.3||850.3||850.3||0
1611914460000|2021-01-29 10:01:00|850.2||850.3||850.3||850.2||0
1611914470000|2021-01-29 10:01:10|850.2|849.8|850|849.6|850.2|849.8|850|849.6|0
1611914480000|2021-01-29 10:01:20|850.1|849.7|850.3|850|850.3|850.1|850.1|849.7|7861
1611914490000|2021-01-29 10:01:30|850.2|849.7|850.3|850.1|850.3|850.1|849.8|849.7|9373
1611914500000|2021-01-29 10:01:40|850.5|850.2|851.3|851.1|851.3|851.1|850.5|850.1|18141
1611914510000|2021-01-29 10:01:50|851.2|851|850.8|850.3|851.2|851|850.8|850.2|1130
1611914520000|2021-01-29 10:02:00|850.7|850.2|850.6|850.3|850.7|850.4|850.3|849.9|1935
1611914530000|2021-01-29 10:02:10|850.5|850.2|850.4|850|850.5|850.2|850.4|849.9|0
1611914540000|2021-01-29 10:02:20|850.3|849.9|850.3|849.8|850.3|849.9|850.2|849.8|0
1611914550000|2021-01-29 10:02:30|850.2|849.9|850.1|849.8|850.3|849.9|850|849.6|356
1611914560000|2021-01-29 10:02:40|850.2|849.9|850.6|850.1|850.6|850.1|850.2|849.9|0
1611914570000|2021-01-29 10:02:50|850.5|850.2|850.3|849.8|850.6|850.4|850.3|849.8|0
1611914580000|2021-01-29 10:03:00|850.4|849.9|850.6|850.2|850.8|850.4|850.4|849.8|600
1611914590000|2021-01-29 10:03:10|850.5|850.3|850.6|850.1|850.7|850.3|850.4|850.1|0
1611914600000|2021-01-29 10:03:20||850.2||850.1||850.2||850.1|0
1611914610000|2021-01-29 10:03:30|850.7|850.2|850.6|850.5|851|850.6|850.6|850.2|4839
1611914620000|2021-01-29 10:03:40|850.8|850.6|851|850.6|851|850.6|850.7|850.4|711
1611914630000|2021-01-29 10:03:50|850.9|850.5|850.6|850.2|850.9|850.5|850.4|850.1|2699
1611914640000|2021-01-29 10:04:00|850.5|850.3|850.8|850.4|850.8|850.6|850.5|850.3|1239
1611914650000|2021-01-29 10:04:10|850.7|850.3|850.6|850.2|850.7|850.4|850.6|850.2|0
1611914660000|2021-01-29 10:04:20|850.7|850.3|851|850.7|851|850.7|850.7|850.3|588
1611914670000|2021-01-29 10:04:30|850.9|850.6|851|850.6|851.2|850.8|850.7|850.6|942
1611914680000|2021-01-29 10:04:40|850.9|850.7|851|850.7|851|850.7|850.8|850.6|228
1611914690000|2021-01-29 10:04:50|851.1|850.6|851.2|850.8|851.3|850.9|851.1|850.6|80
1611914700000|2021-01-29 10:05:00|851.1|850.7|850.8|850.3|851.1|850.7|850.8|850.3|1722
1611914710000|2021-01-29 10:05:10|850.7|850.2|850.6|850.1|850.7|850.3|850.6|850.1|0
1611914720000|2021-01-29 10:05:20|850.5|850|850|849.6|850.5|850.1|849.4|849.2|27858
1611914730000|2021-01-29 10:05:30|850.1|849.5|850|849.7|850.2|849.8|849.8|849.5|1575
1611914740000|2021-01-29 10:05:40|849.9|849.6|849.9|849.4|849.9|849.6|849.9|849.3|0
1611914750000|2021-01-29 10:05:50||849.3||849.4||849.4||849.3|0
1611914760000|2021-01-29 10:06:00|849.8|849.3|849.5|849.1|849.8|849.3|849.2|849|2155
1611914770000|2021-01-29 10:06:10|849.4|849.2|849.5|849.2|849.5|849.3|849.3|849|2320
1611914780000|2021-01-29 10:06:20|849.4|849.3|849|848.7|849.5|849.3|848.9|848.7|7535
1611914790000|2021-01-29 10:06:30|848.9|848.8|849.1|848.6|849.1|848.8|848.9|848.5|1212
1611914800000|2021-01-29 10:06:40|849|848.5|849|848.6|849|848.6|849|848.5|0
1611914810000|2021-01-29 10:06:50|848.9|848.5|848.8|848.4|848.9|848.5|848.8|848.4|434
1611914820000|2021-01-29 10:07:00|848.9|848.5|849|848.7|849.2|848.8|848.8|848.5|851
1611914830000|2021-01-29 10:07:10|849.1|848.8|849|848.7|849.1|848.9|849|848.7|0
1611914840000|2021-01-29 10:07:20|848.9|848.6|848.9|848.4|848.9|848.6|848.8|848.4|1440
1611914850000|2021-01-29 10:07:30|848.8|848.5|848.7|848.4|848.8|848.5|848.7|848.3|0
1611914860000|2021-01-29 10:07:40|848.8|848.5|849.1|848.8|849.1|848.8|848.7|848.5|93
1611914870000|2021-01-29 10:07:50|849.3|848.9|849.2|848.9|849.3|849.1|849.2|848.9|700
1611914880000|2021-01-29 10:08:00|849.3|849|849.2|848.9|849.3|849.1|849.2|848.8|1000
1611914890000|2021-01-29 10:08:10|849.1|848.8|849.2|848.8|849.3|848.8|848.8|848.7|1269
1611914900000|2021-01-29 10:08:20|849.3|848.9|849.3|849.2|849.9|849.4|849.3|848.9|0
1611914910000|2021-01-29 10:08:30|849.2|849|849.5|849.1|849.5|849.1|849.2|849|1295
1611914920000|2021-01-29 10:08:40|849.3|849|849.2|848.8|849.3|849|849.2|848.8|0
1611914930000|2021-01-29 10:08:50|849.3|848.9|849.5|849.1|849.5|849.2|849.3|848.9|543
1611914940000|2021-01-29 10:09:00|849.4|849|849.3|848.9|849.4|849|849.3|848.9|475
1611914950000|2021-01-29 10:09:10|849.4|849|849.4|849|849.4|849|849.4|848.9|0
1611914960000|2021-01-29 10:09:20|849.3||849.5||849.5||849.3||0
1611914970000|2021-01-29 10:09:30|849.7|849.1|849.6|849.3|849.7|849.4|849.5|849.1|518
1611914980000|2021-01-29 10:09:40|849.7|849.2|849.7|849.3|849.7|849.3|849.3|849.2|3000
1611914990000|2021-01-29 10:09:50|849.6|849.2|848.5|848.2|849.6|849.2|848.5|848.2|24098
1611915000000|2021-01-29 10:10:00|848.8|848.3|848.3|848|848.9|848.4|848.3|848|8099
1611915010000|2021-01-29 10:10:10|848.2|848.1|848.3|848.1|848.5|848.3|848.1|848|1960
1611915020000|2021-01-29 10:10:20|848.2|848|848.3|848|848.3|848|848|847.9|3762
1611915030000|2021-01-29 10:10:30|848.2|847.9|848.5|848|848.6|848.2|848.2|847.9|820
1611915040000|2021-01-29 10:10:40|848.6|848.1|848.5|848|848.7|848.2|848.5|847.9|6494
1611915050000|2021-01-29 10:10:50|848.4|847.9|848.3|847.9|848.5|848|848.3|847.9|0
1611915060000|2021-01-29 10:11:00||848||848||848||847.9|0
1611915070000|2021-01-29 10:11:10|848.2|847.9|847.9|847.6|848.2|847.9|847.9|847.5|2511
1611915080000|2021-01-29 10:11:20|847.8|847.5|847.9|847.6|847.9|847.6|847.7|847.5|18
1611915090000|2021-01-29 10:11:30|848|847.7|847.8|847.5|848.1|847.7|847.8|847.5|1549
1611915100000|2021-01-29 10:11:40|847.7|847.4|847.6|847.3|847.7|847.4|847.3|847|2958
1611915110000|2021-01-29 10:11:50|847.7|847.2|847.4|847.1|847.7|847.2|847.4|847.1|0
1611915120000|2021-01-29 10:12:00|847.3|847|847.3|847|847.3|847.1|846.9|846.6|2010
1611915130000|2021-01-29 10:12:10|847.2|846.9|847.2|846.9|847.2|846.9|847.2|846.9|0
1611915140000|2021-01-29 10:12:20|847.1|846.8|847.1|846.7|847.1|846.8|846.7|846.6|5788
1611915150000|2021-01-29 10:12:30|847|846.5|846.6|846.3|847|846.5|846.5|846.3|443
1611915170000|2021-01-29 10:12:50|846.7|846.4|846.5|846.3|846.9|846.6|846.5|846.3|3240
1611915180000|2021-01-29 10:13:00|846.4|846.2|846.4|846.1|846.5|846.2|846.4|846.1|1916
1611915190000|2021-01-29 10:13:10|846.5|846.2|846.7|846.4|846.8|846.5|846.5|846.2|0
1611915200000|2021-01-29 10:13:20|846.6|846.5|846.6|846.4|846.7|846.5|846.6|846.4|0
1611915230000|2021-01-29 10:13:50|846.8|846.2|846.9|846.6|847.1|846.8|846.8|846.2|2186
1611915240000|2021-01-29 10:14:00|847|846.5|847.3|847.1|847.3|847.2|846.9|846.5|5
1611915250000|2021-01-29 10:14:10|847.4|847.3|847.4|847.1|847.6|847.3|847.4|847|1770
1611915260000|2021-01-29 10:14:20|847.3|847|847|846.6|847.3|847|846.9|846.6|1887
1611915270000|2021-01-29 10:14:30|847.1|846.7|847|846.7|847.1|846.7|847|846.7|0
1611915280000|2021-01-29 10:14:40|847.1|846.8|847.2|846.8|847.2|846.8|846.9|846.5|8427
1611915300000|2021-01-29 10:15:00|847.3|846.9|847.7|847.4|847.7|847.4|847|846.9|2265
1611915310000|2021-01-29 10:15:10|847.8|847.3|847.3|847|847.8|847.4|847.2|846.9|1245
1611915320000|2021-01-29 10:15:20|847.2|847.1|848|847.8|848.2|847.8|847.2|847.1|18782
1611915330000|2021-01-29 10:15:30|848.1|847.9|848.1|847.8|848.4|848.1|848.1|847.7|4032
1611915340000|2021-01-29 10:15:40|848|847.9|848.1|847.8|848.3|848|848|847.7|651
1611915350000|2021-01-29 10:15:50|848|847.7|847.9|847.5|848|847.8|847.7|847.5|1400
1611915360000|2021-01-29 10:16:00|847.8|847.4|847.5|847.1|847.8|847.4|847.5|847.1|600
1611915370000|2021-01-29 10:16:10|847.1|846.8|846.9|846.7|847.1|846.8|846.8|846.4|12197
1611915380000|2021-01-29 10:16:20|847.1|846.8|846.9|846.5|847.5|847.4|846.8|846.5|8874
1611915390000|2021-01-29 10:16:30|847|846.4|846.4|846|847|846.4|845.9|845.5|52537
1611915400000|2021-01-29 10:16:40|846.3|845.9|846.2|845.8|846.3|845.9|846.2|845.8|0
1611915410000|2021-01-29 10:16:50|846.1|845.6|846|845.6|846.1|845.7|845.8|845.5|497
1611915420000|2021-01-29 10:17:00|846.1|845.5|846|845.5|846.1|845.5|846|845.5|0
1611915430000|2021-01-29 10:17:10|845.9|845.4|845.6|845.3|845.9|845.4|845.6|845.3|143
1611915440000|2021-01-29 10:17:20|845.4|845.1|845.5|845.2|845.9|845.6|845.1|844.7|11063
1611915450000|2021-01-29 10:17:30|845.4|845.1|845.3|845|845.4|845.1|845.3|844.9|274
1611915460000|2021-01-29 10:17:40|845.4|844.8|844.7|844.4|845.5|844.8|844.7|844.4|5049
1611915470000|2021-01-29 10:17:50|844.6|844.3|844.7|844.4|844.7|844.4|844.5|844.1|568
1611915480000|2021-01-29 10:18:00|844.6|844.3|844.7|844.2|844.7|844.3|844.5|844.1|52
1611915500000|2021-01-29 10:18:20|845|844.4|845.2|845|845.3|845|845|844.4|7399
1611915510000|2021-01-29 10:18:30|845.3|845.1|845.1|844.8|845.4|845.1|844.9|844.8|1643
1611915520000|2021-01-29 10:18:40|845.2|844.9|845.1|844.9|845.3|844.9|845|844.8|293
1611915530000|2021-01-29 10:18:50|845|844.8|845.1|844.9|845.1|844.9|845|844.8|0
1611915540000|2021-01-29 10:19:00|845|844.8|845.1|844.8|845.1|844.8|845|844.8|0
1611915550000|2021-01-29 10:19:10|845.3|844.9|845.8|845.4|846|845.4|845.3|844.8|2008
1611915560000|2021-01-29 10:19:20|845.7||845.7||845.7||845.7||0
1611915570000|2021-01-29 10:19:30|845.8|845.5|845.7|845.5|845.8|845.5|845.5|845.3|1665
1611915580000|2021-01-29 10:19:40|845.6|845.4|845.6|845.5|845.6|845.5|845.6|845.3|0
1611915590000|2021-01-29 10:19:50|845.8|845.6|845.7|845.5|845.8|845.6|845.7|845.5|3
1611915600000|2021-01-29 10:20:00|845.8|845.6|846.3|845.8|846.4|845.8|845.8|845.6|454
1611915610000|2021-01-29 10:20:10|846.4||846.3||846.4||846.3||0
1611915630000|2021-01-29 10:20:30|846.4|846|846.7|846.4|846.8|846.4|846.3|846|1629
1611915640000|2021-01-29 10:20:40|846.6|846.3|846.8|846.3|846.9|846.5|846.5|846.2|176
1611915660000|2021-01-29 10:21:00|846.9|846.4|846.9|846.5|847|846.5|846.9|846.4|0
1611915670000|2021-01-29 10:21:10|847|846.7|846.9|846.6|847|846.9|846.8|846.5|7525
1611915680000|2021-01-29 10:21:20|846.8|846.5|846.6|846.3|846.8|846.6|846.6|846.3|1018
1611915690000|2021-01-29 10:21:30|846.5|846.2|846.3|846|846.5|846.3|846.2|845.9|600
1611915700000|2021-01-29 10:21:40|846.2|845.9|846.3|846|846.3|846|846.2|845.8|0
1611915710000|2021-01-29 10:21:50|846.5|846.1|846.5|846.2|846.6|846.4|846.5|846.1|1340
1611915720000|2021-01-29 10:22:00|846.4|846.1|846.7|846.3|846.8|846.5|846.3|846|1202
1611915730000|2021-01-29 10:22:10|846.6|846.2|846.3|846|846.6|846.2|846.3|846|0
1611915740000|2021-01-29 10:22:20|846.2|845.8|845.9|845.5|846.3|845.9|845.9|845.5|1633
1611915750000|2021-01-29 10:22:30|846|845.6|846|845.6|846|845.8|845.9|845.5|1300
1611915760000|2021-01-29 10:22:40|845.9||845.9||846||845.9||0
1611915770000|2021-01-29 10:22:50|845.8|845.5|845.9|845.5|846|845.7|845.7|845.4|604
1611915780000|2021-01-29 10:23:00|845.8|845.4|845.7|845.2|845.8|845.4|845.7|845.2|1658
1611915790000|2021-01-29 10:23:10|845.6|845.3|845.1|844.8|845.6|845.3|845.1|844.7|1429
1611915800000|2021-01-29 10:23:20|845.3|844.9|845.3|845|845.3|845|845.3|844.9|322
1611915810000|2021-01-29 10:23:30|845.4|845.1|845.3|845|845.4|845.1|845.2|845|0
1611915820000|2021-01-29 10:23:40|845.1|845.1|845.2|844.8|845.3|845.1|845.1|844.8|605
1611915830000|2021-01-29 10:23:50|845.1|844.9|844.8|844.6|845.1|845|844.7|844.6|1648
1611915840000|2021-01-29 10:24:00|844.7|844.7|845.5|845.1|845.5|845.1|844.7|844.7|1075
1611915850000|2021-01-29 10:24:10|845.6|845.2|845.9|845.5|845.9|845.6|845.5|845.2|2940
1611915860000|2021-01-29 10:24:20|845.8|845.6|846.2|845.9|846.5|846.1|845.7|845.6|8447
1611915870000|2021-01-29 10:24:30|846.4|846|846.4|845.9|846.4|846.1|846.4|845.9|600
1611915880000|2021-01-29 10:24:40|846.3|846|846.3|846.1|846.5|846.2|846.2|845.9|6410
1611915890000|2021-01-29 10:24:50|846.2|846|845.7|845.3|846.2|846|845.5|845.1|2139
1611915900000|2021-01-29 10:25:00|845.8|845.4|845.9|845.5|845.9|845.5|845.7|845.4|0
1611915910000|2021-01-29 10:25:10|845.8|845.4|845.5|845|845.8|845.4|845.5|845|1915
1611915920000|2021-01-29 10:25:20|845.4|844.8|845.1|844.8|845.4|845.3|844.9|844.6|12153
1611915930000|2021-01-29 10:25:30|845.2|844.7|845.1|844.8|845.2|844.9|845.1|844.6|0
1611915940000|2021-01-29 10:25:40|845.2|844.9|845.1|844.6|845.2|844.9|845.1|844.5|0
1611915950000|2021-01-29 10:25:50|845|844.5|844.9|844.5|845|844.5|844.9|844.5|0
1611915960000|2021-01-29 10:26:00|845|844.6|844.9|844.5|845.2|844.9|844.9|844.5|600
1611915970000|2021-01-29 10:26:10|845|844.6|844.9|844.6|845|844.7|844.9|844.6|0
1611915980000|2021-01-29 10:26:20|845|844.7|845.5|845.1|845.5|845.2|845|844.7|1432
1611915990000|2021-01-29 10:26:30|845.6|845.2|845.5|845.2|845.8|845.5|845.5|845.2|1292
1611916000000|2021-01-29 10:26:40||845.1||845.2||845.2||845.1|0
1611916010000|2021-01-29 10:26:50|845.4|845.1|845.9|845.6|845.9|845.6|845.3|845.1|3600
1611916020000|2021-01-29 10:27:00|845.8|845.5|844.9|844.6|845.8|845.5|844.9|844.6|4847
1611916030000|2021-01-29 10:27:10|845|844.5|844.7|844.5|845.1|844.6|844.7|844.2|1200
1611916040000|2021-01-29 10:27:20|844.6|844.4|844.6|844.3|844.7|844.4|844.4|844|727
1611916050000|2021-01-29 10:27:30|844.5|844.2|844.7|844.3|844.7|844.3|844.5|844.2|0
1611916060000|2021-01-29 10:27:40|844.8|844.4|844.7|844.3|844.8|844.5|844.6|844.2|0
1611916070000|2021-01-29 10:27:50|844.6|844.2|844.7|844.3|844.7|844.4|844.5|844.2|189
1611916080000|2021-01-29 10:28:00|844.8|844.4|844.9|844.4|844.9|844.6|844.5|844.2|13355
1611916090000|2021-01-29 10:28:10|844.8||844.8||844.8||844.8||0
1611916100000|2021-01-29 10:28:20|844.9|844.5|844.8|844.4|845.1|844.6|844.7|844.4|868
1611916110000|2021-01-29 10:28:30|844.7|844.3|844.5|844.2|844.8|844.4|844.4|844.2|1102
1611916120000|2021-01-29 10:28:40|844.6|844.3|844.6|844.3|844.6|844.3|844.6|844.3|0
1611916130000|2021-01-29 10:28:50|844.5|844.4|844.6|844.3|844.6|844.4|844.5|844.3|0
1611916140000|2021-01-29 10:29:00|844.5|844.1|844.1|843.6|844.5|844.1|844|843.6|5242
1611916150000|2021-01-29 10:29:10|844|843.7|844.1|843.8|844.3|844|843.9|843.7|605
1611916160000|2021-01-29 10:29:20|844.2|843.7|844.1|843.7|844.2|843.8|844.1|843.7|0
1611916170000|2021-01-29 10:29:30|844|843.8|844|843.7|844|843.8|843.9|843.6|0
1611916180000|2021-01-29 10:29:40|843.9|843.5|843.3|843|843.9|843.5|843.3|843|14261
1611916190000|2021-01-29 10:29:50|843.2|842.9|843.1|842.9|843.2|842.9|843.1|842.9|0
1611916200000|2021-01-29 10:30:00|842.9|842.8|842.7|842.5|843.1|842.8|842.5|842.3|2785
1611916210000|2021-01-29 10:30:10|842.8|842.4|842.8|842.4|842.9|842.7|842.6|842.4|605
1611916220000|2021-01-29 10:30:20|842.7|842.3|842.5|842.3|842.7|842.3|842.5|842.1|960
1611916230000|2021-01-29 10:30:30|842.6|842.4|842.3|842|842.7|842.5|842.3|842|228
1611916240000|2021-01-29 10:30:40|842.4|842.1|842.5|842.1|842.5|842.1|842.4|842|0
1611916250000|2021-01-29 10:30:50|842.4|842|842.2|842|842.4|842.1|842.1|842|360
1611916260000|2021-01-29 10:31:00|842.3|842.1|842.2|842.1|842.5|842.2|842.2|842.1|1859
1611916270000|2021-01-29 10:31:10|842.3|842.2|842.3|842.2|842.6|842.3|842.3|842.2|1276
1611916280000|2021-01-29 10:31:20|842.2|842.1|842.2|841.7|842.3|842.1|841.9|841.6|5744
1611916290000|2021-01-29 10:31:30|842.3|841.8|842.5|842.1|842.7|842.3|842.3|841.8|1418
1611916300000|2021-01-29 10:31:40|842.4||842.4||842.4||842.4||0
1611916310000|2021-01-29 10:31:50|842.3|842|841.9|841.6|842.3|842|841.9|841.6|418
1611916320000|2021-01-29 10:32:00|841.8|841.7|841.9|841.8|842|841.8|841.8|841.5|1114
1611916330000|2021-01-29 10:32:10|842.1|841.9|841.5|841.2|842.1|841.9|841.5|841.1|15584
1611916340000|2021-01-29 10:32:20|841.6|841.1|841.7|841.4|841.7|841.5|841.6|841.1|400
1611916350000|2021-01-29 10:32:30|841.6|841.5|841.4|841.1|841.7|841.5|841.4|841|1947
1611916360000|2021-01-29 10:32:40|841.3|841|841.4|841.1|841.4|841.1|841.3|841|25
1611916370000|2021-01-29 10:32:50|841.3|841|841.3|841.1|841.4|841.1|841.3|841|0
1611916380000|2021-01-29 10:33:00|841.2|841|841.4|841.3|841.4|841.3|841.2|841|0
1611916390000|2021-01-29 10:33:10|841.6|841.2|841.9|841.4|841.9|841.5|841.6|841.1|993
1611916400000|2021-01-29 10:33:20|841.8|841.5|841.9|841.6|842.1|842|841.8|841.4|7305
1611916410000|2021-01-29 10:33:30|842|841.5|842|841.6|842.1|841.6|841.9|841.4|1200
1611916420000|2021-01-29 10:33:40|841.9|841.5|841.8|841.4|841.9|841.5|841.4|841.2|2073
1611916430000|2021-01-29 10:33:50|841.6|841.3|841.6|841.4|841.6|841.4|841.6|841.3|0
1611916440000|2021-01-29 10:34:00|841.5|841.3|841.5|841.1|841.5|841.4|841.5|841|1187
1611916450000|2021-01-29 10:34:10|841.6|841.2|841.5|841.1|841.6|841.4|841.5|841.1|0
1611916480000|2021-01-29 10:34:40|841.4|841.2|841.3|841|841.5|841.2|841.3|841|131
1611916490000|2021-01-29 10:34:50|841.4|841.1|841.8|841.5|841.8|841.5|841.4|841.1|770
1611916500000|2021-01-29 10:35:00|841.9|841.6|841.7|841.5|842.1|841.7|841.7|841.5|2223
1611916510000|2021-01-29 10:35:10|841.8|841.6|842.6|842.2|842.7|842.2|841.8|841.5|4060
1611916520000|2021-01-29 10:35:20|842.7|842.3|842.2|842|842.8|842.6|842.2|842|2142
1611916530000|2021-01-29 10:35:30|842.1|842.1|842.4|842.1|842.4|842.2|842.1|842.1|1389
1611916540000|2021-01-29 10:35:40|842.3|842|842.5|842.1|842.7|842.6|842.3|842|18475
1611916550000|2021-01-29 10:35:50|842.6|842.2|842.8|842.6|843|842.9|842.6|842.2|2002
1611916560000|2021-01-29 10:36:00|842.7|842.5|842.9|842.4|843|842.6|842.6|842.3|460
1611916570000|2021-01-29 10:36:10|843|842.5|842.9|842.5|843|842.7|842.9|842.4|335
1611916580000|2021-01-29 10:36:20|842.8|842.4|843.8|843.5|843.9|843.6|842.7|842.4|3583
1611916590000|2021-01-29 10:36:30|843.9|843.4|843.8|843.3|844|843.4|843.6|843.3|309
1611916600000|2021-01-29 10:36:40|844|843.5|843.8|843.6|844|843.8|843.8|843.5|1224
1611916610000|2021-01-29 10:36:50|843.9|843.8|843.7|843.5|844|843.8|843.7|843.5|1697
1611916620000|2021-01-29 10:37:00|843.6|843.3|843.7|843.3|843.9|843.6|843.3|843|2681
1611916630000|2021-01-29 10:37:10||843.2||843.3||843.3||843.2|0
1611916640000|2021-01-29 10:37:20|843.6|843.2|843.5|843.1|843.6|843.3|843.5|843.1|61
1611916650000|2021-01-29 10:37:30||843||842.9||843||842.9|0
1611916660000|2021-01-29 10:37:40|843.4|842.8|843.3|842.9|843.4|842.9|843.3|842.7|0
1611916670000|2021-01-29 10:37:50||842.8||842.7||842.8||842.7|0
1611916680000|2021-01-29 10:38:00||842.8||842.9||842.9||842.8|0
1611916690000|2021-01-29 10:38:10||842.8||842.8||842.8||842.7|0
1611916700000|2021-01-29 10:38:20|843.2|842.9|842.7|842.4|843.2|842.9|842.7|842.3|2893
1611916710000|2021-01-29 10:38:30|842.6|842.3|842.6|842.3|842.6|842.4|842.6|842.3|0
1611916720000|2021-01-29 10:38:40|842.5|842.2|842.3|842|842.6|842.2|842.3|842|359
1611916730000|2021-01-29 10:38:50||841.9||841.9||841.9||841.9|0
1611916740000|2021-01-29 10:39:00|842|842|842.1|841.8|842.2|842|841.8|841.5|42671
1611916750000|2021-01-29 10:39:10|842|841.5|841.9|841.6|842|841.6|841.6|841.5|9408
1611916760000|2021-01-29 10:39:20|841.8|841.5|842.1|841.8|842.1|841.8|841.7|841.5|5000
1611916780000|2021-01-29 10:39:40|841.9|841.6|841.6|841.2|841.9|841.6|841.6|841.2|2584
1611916790000|2021-01-29 10:39:50|841.5|841.1|841.4|841.1|841.5|841.1|841.2|841.1|55123
1611916800000|2021-01-29 10:40:00|841.5|841.2|841.6|841.4|841.6|841.5|841.5|841.2|599
1611916810000|2021-01-29 10:40:10|841.7|841.5|841.8|841.4|841.9|841.7|841.7|841.4|1144
1611916820000|2021-01-29 10:40:20|841.7|841.5|841.9|841.6|841.9|841.8|841.7|841.5|1050
1611916830000|2021-01-29 10:40:30|841.8|841.5|842.3|841.9|842.4|842.1|841.8|841.4|1556
1611916840000|2021-01-29 10:40:40|842.2|841.7|842|841.7|842.2|841.8|841.8|841.7|619
1611916850000|2021-01-29 10:40:50|841.9|841.6|842|841.6|842|841.6|841.8|841.5|500
1611916860000|2021-01-29 10:41:00|842.2|841.9|842.1|841.9|842.3|842|842.1|841.9|2239
1611916870000|2021-01-29 10:41:10|842|841.7|842.1|841.6|842.3|842|841.9|841.6|3211
1611916890000|2021-01-29 10:41:30|842|841.5|841.9|841.5|842|841.6|841.9|841.5|0
1611916900000|2021-01-29 10:41:40|842.1|841.7|842.1|841.8|842.1|841.9|841.9|841.7|239
1611916910000|2021-01-29 10:41:50|842.2|841.9|842.5|842|842.5|842.2|842.2|841.8|0
1611916920000|2021-01-29 10:42:00|842.3|841.8|842|841.7|842.3|841.8|842|841.7|1460
1611916930000|2021-01-29 10:42:10|841.9|841.8|842.5|842|842.5|842|841.8|841.8|2092
1611916940000|2021-01-29 10:42:20|842.4|842.2|842.6|842.3|842.7|842.4|842.3|842.2|617
1611916950000|2021-01-29 10:42:30|842.5|842.2|842.9|842.5|843|842.6|842.5|842.2|237
1611916960000|2021-01-29 10:42:40|843|842.6|842.7|842.3|843.2|842.7|842.7|842.3|2933
1611916970000|2021-01-29 10:42:50||842.2||842.3||842.3||842.2|0
1611916980000|2021-01-29 10:43:00|842.6|842.2|842.5|842.2|842.6|842.3|842.5|842.2|649
1611916990000|2021-01-29 10:43:10|842.6|842.3|842.7|842.6|842.7|842.6|842.5|842.3|5
1611917000000|2021-01-29 10:43:20|842.9|842.7|842.6|842.4|843.1|842.8|842.6|842.4|1468
1611917010000|2021-01-29 10:43:30|842.5|842.3|842.9|842.6|842.9|842.6|842.5|842.3|1499
1611917020000|2021-01-29 10:43:40|842.8|842.5|842.3|842|842.8|842.5|842.3|841.9|1835
1611917030000|2021-01-29 10:43:50|842.2|841.9|842.3|842|842.3|842|842.2|841.9|0
1611917050000|2021-01-29 10:44:10|842.2|841.9|842.2|841.7|842.3|842|842.2|841.7|0
1611917060000|2021-01-29 10:44:20|842.1||842||842.1||842||0
1611917070000|2021-01-29 10:44:30|841.9||841.8||841.9||841.8||193
1611917080000|2021-01-29 10:44:40|841.9|841.8|842|841.6|842.1|841.8|841.6|841.5|10052
1611917100000|2021-01-29 10:45:00|841.9|841.5|841.8|841.5|841.9|841.6|841.8|841.5|816
1611917110000|2021-01-29 10:45:10|842|841.6|842|841.8|842|841.9|842|841.6|1743
1611917120000|2021-01-29 10:45:20||841.7||841.9||841.9||841.7|0
1611917130000|2021-01-29 10:45:30|842.2|842|843|842.6|843.1|842.7|842.2|842|1532
1611917140000|2021-01-29 10:45:40|842.9|842.5|842.9|842.6|842.9|842.6|842.6|842.3|2078
1611917150000|2021-01-29 10:45:50|842.8|842.5|842.8|842.4|843|842.6|842.7|842.4|0
1611917160000|2021-01-29 10:46:00|842.7|842.3|842.8|842.4|842.8|842.4|842.6|842.3|0
1611917170000|2021-01-29 10:46:10|842.9|842.6|842.8|842.6|843.1|842.8|842.8|842.6|0
1611917180000|2021-01-29 10:46:20|842.7|842.5|842.6|842.3|842.7|842.5|842.5|842.1|800
1611917190000|2021-01-29 10:46:30|842.7|842.4|842.8|842.4|842.9|842.5|842.7|842.4|505
1611917200000|2021-01-29 10:46:40|842.7|842.3|842.6|842.3|842.7|842.3|842.4|842.2|2126
1611917210000|2021-01-29 10:46:50|842.5|842.2|842.6|842.3|842.7|842.3|842.5|842.2|0
1611917220000|2021-01-29 10:47:00|842.7||842.6||842.7||842.6||0
1611917230000|2021-01-29 10:47:10|842.5|842.4|842.3|842.1|842.5|842.4|842.1|841.9|1148
1611917240000|2021-01-29 10:47:20|842.4|842.2|843|842.6|843|842.6|842.4|842.2|357
1611917250000|2021-01-29 10:47:30|842.9|842.7|842.9|842.7|842.9|842.8|842.9|842.7|0
1611917260000|2021-01-29 10:47:40|843|842.8|843|842.7|843.3|842.9|843|842.7|868
1611917270000|2021-01-29 10:47:50|842.9|842.8|842.9|842.7|843|842.8|842.9|842.7|0
1611917280000|2021-01-29 10:48:00|843|842.9|843|842.8|843.3|843|843|842.7|1590
1611917290000|2021-01-29 10:48:10|843.1|842.7|843.7|843.3|843.9|843.8|843|842.7|9486
1611917300000|2021-01-29 10:48:20|843.6|843.4|843.7|843.4|843.7|843.4|843.5|843.3|600
1611917310000|2021-01-29 10:48:30|843.8|843.5|843.9|843.6|844|843.8|843.6|843.4|1082
1611917320000|2021-01-29 10:48:40|844|843.7|844.7|844.3|844.9|844.7|844|843.7|11555
1611917330000|2021-01-29 10:48:50|844.6|844.1|844.6|844.2|845|844.7|844.2|843.9|29846
1611917340000|2021-01-29 10:49:00|844.5|844.1|844.4|844.1|844.5|844.1|844.4|844.1|0
1611917350000|2021-01-29 10:49:10|844.5|844.2|844.6|844.2|844.6|844.3|844.3|844.1|47
1611917360000|2021-01-29 10:49:20|844.5|844.1|843.6|843.4|844.5|844.1|843.6|843.3|6492
1611917370000|2021-01-29 10:49:30|843.5|843.3|844|843.6|844|843.7|843.5|843.2|2142
1611917380000|2021-01-29 10:49:40|844.1||844||844.1||844||0
1611917390000|2021-01-29 10:49:50||843.7||843.5||843.7||843.5|0
1611917400000|2021-01-29 10:50:00||843.6||843.6||843.6||843.5|0
1611917410000|2021-01-29 10:50:10|843.9|843.8|843.9|843.5|844|843.8|843.9|843.5|108
1611917420000|2021-01-29 10:50:20|844|843.6|844|843.7|844|843.8|843.8|843.6|2267
1611917430000|2021-01-29 10:50:30|843.9|843.6|843.7|843.4|843.9|843.7|843.5|843.3|3843
1611917440000|2021-01-29 10:50:40|843.8|843.5|843.7|843.4|843.9|843.6|843.7|843.3|1393
1611917450000|2021-01-29 10:50:50|843.8|843.5|844|843.7|844.1|843.8|843.8|843.5|1873
1611917460000|2021-01-29 10:51:00|844.1|843.6|844.1|843.9|844.6|844.1|844|843.6|3231
1611917470000|2021-01-29 10:51:10|844|843.8|844.6|844.4|844.7|844.6|843.9|843.7|19156
1611917480000|2021-01-29 10:51:20|844.8|844.5|844.6|844.3|845|844.6|844.5|844.3|500
1611917490000|2021-01-29 10:51:30|844.5|844.4|844.8|844.5|844.9|844.6|844.5|844.4|284
1611917500000|2021-01-29 10:51:40|844.9|844.6|844.6|844.3|844.9|844.6|844.3|844.2|1961
1611917510000|2021-01-29 10:51:50|844.5|844.2|844.4|844.1|844.5|844.3|844.4|844.1|422
1611917520000|2021-01-29 10:52:00|844.3|844|844.2|844|844.3|844|844.2|844|0
1611917530000|2021-01-29 10:52:10|844.3||844.4||844.4||844.3||0
1611917540000|2021-01-29 10:52:20|844.3|843.9|843.8|843.5|844.3|843.9|843.4|843.3|2742
1611917550000|2021-01-29 10:52:30|843.7|843.4|843.4|843.1|843.7|843.5|843.4|843.1|359
1611917560000|2021-01-29 10:52:40||843.2||843.1||843.2||843|0
1611917570000|2021-01-29 10:52:50|843.5|843.2|843.2|843|843.6|843.4|843.2|843|401
1611917580000|2021-01-29 10:53:00|843.1|842.9|843|842.7|843.1|842.9|842.9|842.6|300
1611917590000|2021-01-29 10:53:10|843.1|842.8|843|842.8|843.2|843|843|842.7|506
1611917600000|2021-01-29 10:53:20|843.1|842.7|842.9|842.6|843.1|842.9|842.4|842.3|10847
1611917610000|2021-01-29 10:53:30|843|842.7|843.6|843.2|843.6|843.2|843|842.7|1539
1611917620000|2021-01-29 10:53:40|843.5|843.1|843.5|843.2|843.6|843.3|843.3|843|2019
1611917640000|2021-01-29 10:54:00|843.4|843.1|843.2|842.9|843.4|843.1|843.1|842.9|1860
1611917650000|2021-01-29 10:54:10|843.1|843|843.1|842.8|843.2|843|843.1|842.8|0
1611917660000|2021-01-29 10:54:20|843.3|843.2|843.1|842.7|843.3|843.2|842.9|842.6|15000
1611917670000|2021-01-29 10:54:30|843.2|842.8|843.5|843.3|843.6|843.3|843.2|842.8|2467
1611917680000|2021-01-29 10:54:40|843.6|843.4|843.9|843.7|843.9|843.7|843.6|843.4|480
1611917690000|2021-01-29 10:54:50|844.1|843.8|844.1|843.8|844.2|843.9|843.9|843.6|1158
1611917700000|2021-01-29 10:55:00|844.2|843.9|844.3|843.9|844.4|844.1|844.1|843.8|255
1611917710000|2021-01-29 10:55:10|844.4|844|845|844.8|845|844.9|844.4|844|10050
1611917720000|2021-01-29 10:55:20|845.1|844.7|845|844.7|845.2|844.8|844.8|844.6|2329
1611917730000|2021-01-29 10:55:30|844.9|844.6|845.1|844.8|845.2|844.8|844.8|844.6|994
1611917740000|2021-01-29 10:55:40|845|844.9|845.1|844.9|845.4|845.2|844.8|844.6|12211
1611917750000|2021-01-29 10:55:50|845|844.8|844.3|844|845.1|844.8|844.3|844|1989
1611917760000|2021-01-29 10:56:00|844.4|844.1|845|844.7|845.2|844.9|844.4|844.1|11755
1611917770000|2021-01-29 10:56:10|844.9|844.6|844.8|844.5|845|844.6|844.8|844.3|359
1611917780000|2021-01-29 10:56:20|845|844.6|844.9|844.6|845.1|844.8|844.9|844.6|1422
1611917790000|2021-01-29 10:56:30|845|844.7|844.9|844.6|845|844.7|844.9|844.6|0
1611917800000|2021-01-29 10:56:40|845|844.7|844.9|844.6|845|844.7|844.9|844.6|259
1611917810000|2021-01-29 10:56:50|845.1|844.7|844.9|844.6|845.1|844.8|844.9|844.6|435
1611917820000|2021-01-29 10:57:00|844.8|844.5|844.6|844.3|844.8|844.5|844.4|844.1|1657
1611917830000|2021-01-29 10:57:10|844.4|843.9|844.6|844.4|844.6|844.4|844.1|843.9|16949
1611917840000|2021-01-29 10:57:20|844.7|844.3|844.5|844.3|844.7|844.3|844.5|844.2|340
1611917850000|2021-01-29 10:57:30|844.4|844.2|844.2|843.9|844.5|844.2|844.2|843.9|0
1611917860000|2021-01-29 10:57:40|844.1|843.8|844.2|843.8|844.2|843.9|844|843.7|0
1611917870000|2021-01-29 10:57:50|844.1|843.9|844.2|844|844.2|844|844.1|843.9|0
1611917880000|2021-01-29 10:58:00|844|843.9|844.6|844.5|844.7|844.5|844|843.9|5607
1611917890000|2021-01-29 10:58:10|844.8|844.6|844.9|844.5|845.1|844.6|844.8|844.5|121
1611917910000|2021-01-29 10:58:30|844.8|844.7|844.7|844.5|844.8|844.7|844.7|844.5|261
1611917920000|2021-01-29 10:58:40|844.6|844.4|844.6|844.3|844.7|844.4|844.6|844.3|1199
1611917930000|2021-01-29 10:58:50|844.7|844.4|844.6|844.3|844.7|844.4|844.6|844.3|600
1611917940000|2021-01-29 10:59:00|844.7|844.4|844.9|844.6|845.1|844.8|844.7|844.4|309
1611917950000|2021-01-29 10:59:10|845.1|844.7|845|844.6|845.3|845|844.9|844.6|2369
1611917960000|2021-01-29 10:59:20|845.1|844.7|844.9|844.6|845.4|845.1|844.9|844.6|2979
1611917970000|2021-01-29 10:59:30|845||845||845||845||0
1611917980000|2021-01-29 10:59:40|845.2|844.7|845.3|845|845.3|845|845.2|844.7|244
1611917990000|2021-01-29 10:59:50|845.4|844.9|845.2|845|845.4|845|845.2|844.9|0
1611918000000|2021-01-29 11:00:00|845.1|844.9|844.7|844.5|845.1|844.9|844.7|844.5|895
1611918010000|2021-01-29 11:00:10|844.6|844.4|844.4|844|844.6|844.4|844.3|844|919
1611918020000|2021-01-29 11:00:20|844.3|844.1|845|844.7|845|844.7|844.3|844.1|1517
1611918030000|2021-01-29 11:00:30|844.9|844.6|844.7|844.5|844.9|844.6|844.7|844.3|6100
1611918040000|2021-01-29 11:00:40|844.6|844.4|844.6|844.3|844.6|844.5|844.6|844.3|0
1611918050000|2021-01-29 11:00:50|844.5|844.2|844.4|844.2|844.6|844.2|844.4|844.1|0
1611918060000|2021-01-29 11:01:00|844.6|844.3|844.6|844.2|844.6|844.4|844.5|844.2|603
1611918070000|2021-01-29 11:01:10|844.5|844.1|844.4|844|844.5|844.1|844.4|844|0
1611918080000|2021-01-29 11:01:20|844.3|844.1|844.5|844.2|844.7|844.4|844.2|844.1|1715
1611918090000|2021-01-29 11:01:30|844.6|844.3|844.2|843.8|844.6|844.3|844.2|843.8|948
1611918100000|2021-01-29 11:01:40|844.1|843.9|844.1|843.8|844.2|843.9|844|843.7|20
1611918110000|2021-01-29 11:01:50|844.2|843.9|844.3|844|844.4|844|844.2|843.9|726
1611918120000|2021-01-29 11:02:00|844.2|843.9|843.8|843.6|844.2|843.9|843.7|843.4|2306
1611918130000|2021-01-29 11:02:10|843.7|843.5|843.8|843.5|843.8|843.6|843.7|843.4|916
1611918140000|2021-01-29 11:02:20||843.6||843.5||843.6||843.5|0
1611918150000|2021-01-29 11:02:30|843.9|843.6|843.6|843.3|844|843.8|843.6|843.3|713
1611918160000|2021-01-29 11:02:40|843.7|843.2|843.6|843.3|843.7|843.3|843.6|843.2|0
1611918170000|2021-01-29 11:02:50|843.5|843.2|843.3|843|843.5|843.2|843.3|843|0
1611918180000|2021-01-29 11:03:00|843.4|843.1|843.2|843|843.5|843.1|843.2|843|0
1611918190000|2021-01-29 11:03:10|843.3|842.9|843|842.6|843.3|842.9|842.9|842.6|150
1611918200000|2021-01-29 11:03:20|842.9|842.7|843|842.7|843.4|843.2|842.9|842.6|4862
1611918210000|2021-01-29 11:03:30|843.1||843.1||843.1||843||0
1611918220000|2021-01-29 11:03:40|843.2|842.8|843|842.7|843.3|842.9|842.9|842.6|1056
1611918230000|2021-01-29 11:03:50|842.9|842.6|842.8|842.5|843.1|842.8|842.8|842.4|704
1611918240000|2021-01-29 11:04:00|842.7|842.4|842.8|842.6|842.8|842.6|842.6|842.3|256
1611918250000|2021-01-29 11:04:10|843|842.7|842.8|842.5|843|842.7|842.8|842.5|418
1611918260000|2021-01-29 11:04:20|842.7|842.4|842.8|842.4|842.9|842.4|842.6|842.3|1127
1611918270000|2021-01-29 11:04:30|842.9||842.7||842.9||842.7||0
1611918280000|2021-01-29 11:04:40|842.8|842.5|843|842.6|843|842.7|842.8|842.5|2176
1611918290000|2021-01-29 11:04:50|843.1|842.7|843|842.6|843.2|842.8|843|842.6|0
1611918300000|2021-01-29 11:05:00|842.9|842.7|843.5|843.2|843.6|843.2|842.9|842.7|200
1611918310000|2021-01-29 11:05:10|843.4|843.1|843.6|843.2|843.7|843.3|843.4|843.1|1598
1611918320000|2021-01-29 11:05:20|843.5|843.1|843.5|843.2|843.5|843.2|843.4|843.1|0
1611918330000|2021-01-29 11:05:30|843.4|843.1|843.4|843|843.5|843.2|843.2|843|861
1611918340000|2021-01-29 11:05:40|843.3|842.8|842.7|842.4|843.3|842.8|842.7|842.3|680
1611918350000|2021-01-29 11:05:50|842.6|842.3|842.6|842.3|843.1|843|842.6|842.3|65318
1611918360000|2021-01-29 11:06:00|842.7|842.4|842.7|842.4|843.1|842.8|842.7|842.3|4181
1611918370000|2021-01-29 11:06:10|842.5|842.3|842.7|842.3|842.7|842.5|842.5|842.3|110
1611918380000|2021-01-29 11:06:20|842.9|842.4|843|842.6|843|842.7|842.8|842.4|0
1611918390000|2021-01-29 11:06:30|842.9|842.5|842.8|842.4|842.9|842.6|842.8|842.3|0
1611918400000|2021-01-29 11:06:40|842.9|842.3|842.9|842.6|843|842.6|842.9|842.3|0
1611918410000|2021-01-29 11:06:50|843|842.7|842.8|842.4|843.2|842.8|842.8|842.3|460
1611918420000|2021-01-29 11:07:00|842.7|842.5|842.7|842.4|842.8|842.6|842.7|842.4|600
1611918430000|2021-01-29 11:07:10|842.6|842.3|842.7|842.3|842.7|842.3|842.5|842.2|0
1611918440000|2021-01-29 11:07:20|842.8|842.4|842.8|842.5|842.8|842.5|842.8|842.4|0
1611918450000|2021-01-29 11:07:30|842.7|842.6|842.7|842.5|842.8|842.6|842.7|842.5|0
1611918460000|2021-01-29 11:07:40|842.8|842.6|842.8|842.6|842.8|842.6|842.6|842.6|657
1611918470000|2021-01-29 11:07:50|842.7|842.7|843.2|842.8|843.2|842.9|842.7|842.6|1169
1611918480000|2021-01-29 11:08:00|843.1|842.6|843|842.7|843.1|842.8|842.7|842.6|7294
1611918490000|2021-01-29 11:08:10|842.9|842.6|842.7|842.6|843|842.7|842.7|842.6|2666
1611918500000|2021-01-29 11:08:20|842.8|842.5|842.7|842.4|842.8|842.5|842.7|842.4|541
1611918520000|2021-01-29 11:08:40|842.8|842.5|843|842.6|843|842.8|842.8|842.4|1161
1611918530000|2021-01-29 11:08:50|843.4|842.8|843.4|843.1|843.8|843.4|843.2|842.8|15070
1611918540000|2021-01-29 11:09:00|843.3|843.2|843.1|842.9|843.4|843.2|843.1|842.9|2529
1611918550000|2021-01-29 11:09:10|843.3|843|843.1|842.9|843.4|843.1|843.1|842.9|396
1611918560000|2021-01-29 11:09:20|843|843|843.2|842.9|843.2|843|843|842.9|1205
1611918570000|2021-01-29 11:09:30|843.1|843|843|842.6|843.1|843|842.9|842.6|1279
1611918580000|2021-01-29 11:09:40|842.9|842.5|843|842.5|843|842.6|842.7|842.3|3115
1611918590000|2021-01-29 11:09:50|843.1|842.6|842.8|842.5|843.2|843|842.8|842.4|702
1611918600000|2021-01-29 11:10:00|843|842.4|842.8|842.6|843.1|842.8|842.8|842.4|331
1611918610000|2021-01-29 11:10:10|842.9|842.5|843|842.7|843|842.9|842.7|842.4|3526
1611918620000|2021-01-29 11:10:20|842.9|842.6|842.8|842.6|842.9|842.6|842.7|842.6|500
1611918630000|2021-01-29 11:10:30|842.9|842.7|842.9|842.6|843|842.9|842.9|842.6|660
1611918640000|2021-01-29 11:10:40|843|842.7|842.9|842.6|843|842.8|842.9|842.6|100
1611918650000|2021-01-29 11:10:50|842.8|842.7|842.8|842.6|842.8|842.7|842.8|842.6|0
1611918660000|2021-01-29 11:11:00|842.9|842.4|842.9|842.6|842.9|842.6|842.6|842.3|2104
1611918670000|2021-01-29 11:11:10|843.1|842.7|842.9|842.6|843.2|842.9|842.8|842.5|200
1611918680000|2021-01-29 11:11:20|843|842.7|843.2|842.9|843.2|842.9|843|842.7|0
1611918690000|2021-01-29 11:11:30|843.1|842.8|843|842.6|843.1|842.8|843|842.6|0
1611918700000|2021-01-29 11:11:40||842.7||842.8||842.8||842.7|0
1611918710000|2021-01-29 11:11:50|843.1|843|843|842.8|843.3|843.1|843|842.8|1566
1611918720000|2021-01-29 11:12:00|842.9|842.6|843|842.7|843|842.7|842.7|842.5|3451
1611918730000|2021-01-29 11:12:10|842.9|842.6|842.9|842.4|842.9|842.6|842.9|842.4|0
1611918740000|2021-01-29 11:12:20|842.8|842.5|842.7|842.3|842.8|842.5|842.7|842.3|0
1611918750000|2021-01-29 11:12:30|842.6|842.2|842.5|842.2|842.6|842.3|842.5|842.1|229
1611918760000|2021-01-29 11:12:40|842.6|842.3|842.8|842.6|842.9|842.6|842.6|842.3|0
1611918770000|2021-01-29 11:12:50|842.7|842.5|842.3|842|842.7|842.5|842.1|842|9248
1611918780000|2021-01-29 11:13:00|842.4|842.1|842.9|842.6|843|842.8|842.4|842.1|2316
1611918790000|2021-01-29 11:13:10|842.8|842.5|842.8|842.6|842.8|842.6|842.6|842.5|2493
1611918800000|2021-01-29 11:13:20|842.7|842.5|842.6|842.3|842.8|842.6|842.5|842.3|4870
1611918810000|2021-01-29 11:13:30|842.7|842.4|842.9|842.7|842.9|842.7|842.7|842.3|8150
1611918820000|2021-01-29 11:13:40|843|842.6|842.9|842.7|843|842.7|842.9|842.6|0
1611918830000|2021-01-29 11:13:50|843|842.8|842.9|842.5|843|842.9|842.9|842.5|2219
1611918840000|2021-01-29 11:14:00|842.8|842.6|842.7|842.4|842.8|842.6|842.6|842.3|0
1611918850000|2021-01-29 11:14:10||842.5||842.4||842.5||842.4|0
1611918860000|2021-01-29 11:14:20||842.5||842.4||842.5||842.3|0
1611918870000|2021-01-29 11:14:30|842.6|842.3|842.6|842.3|842.6|842.3|842.6|842.3|0
1611918880000|2021-01-29 11:14:40|842.7|842.4|843.2|842.8|843.2|842.9|842.7|842.3|4127
1611918890000|2021-01-29 11:14:50|843.1|842.7|843.1|842.8|843.1|842.8|843.1|842.7|236
1611918900000|2021-01-29 11:15:00|843|842.7|842.9|842.6|843|842.7|842.9|842.6|0
1611918920000|2021-01-29 11:15:20|843.1|842.7|843|842.7|843.1|842.9|843|842.7|151
1611918940000|2021-01-29 11:15:40|843.2|843|843.5|843.1|843.6|843.2|843.2|843|1941
1611918960000|2021-01-29 11:16:00|843.4|843.2|843.8|843.6|844.1|843.8|843.3|843.2|1313
1611918970000|2021-01-29 11:16:10|843.9|843.5|843.6|843.3|843.9|843.5|843.6|843.3|1635
1611918980000|2021-01-29 11:16:20|843.5|843.2|843.4|843.1|843.5|843.2|843.3|843|1774
1611918990000|2021-01-29 11:16:30|843.5|843.2|843.6|843.2|843.6|843.2|843.2|842.9|4000
1611919000000|2021-01-29 11:16:40|843.5|843.3|843.6|843.4|843.7|843.4|843.4|843.3|0
1611919010000|2021-01-29 11:16:50|843.5|843.3|843.6|843.2|843.6|843.3|843.4|843.2|1937
1611919020000|2021-01-29 11:17:00|843.5|843.1|843.2|842.9|843.5|843.1|843.2|842.9|419
1611919030000|2021-01-29 11:17:10|843.1|842.8|843.1|842.7|843.1|842.8|843.1|842.7|0
1611919040000|2021-01-29 11:17:20|843.2|842.8|843|842.8|843.2|842.9|843|842.8|0
1611919050000|2021-01-29 11:17:30||842.7||842.7||842.8||842.7|0
1611919070000|2021-01-29 11:17:50|843.1|842.8|843.2|842.9|843.3|843|843.1|842.8|2145
1611919080000|2021-01-29 11:18:00||842.8||842.8||842.9||842.8|0
1611919090000|2021-01-29 11:18:10|843.1|842.9|842.7|842.4|843.1|842.9|842.7|842.4|705
1611919100000|2021-01-29 11:18:20|842.6|842.3|842.5|842.2|842.6|842.3|842.4|842.2|1190
1611919110000|2021-01-29 11:18:30|842.6|842.3|842.4|842.1|842.6|842.3|842.3|842.1|1225
1611919120000|2021-01-29 11:18:40|842.5|842.2|842.5|842.2|842.5|842.3|842.3|842.1|52
1611919130000|2021-01-29 11:18:50|842.4|842.1|842.4|842.1|842.4|842.1|842.4|842.1|0
1611919140000|2021-01-29 11:19:00|842.5|842.2|842.7|842.4|842.7|842.6|842.3|842.1|9380
1611919150000|2021-01-29 11:19:10|842.6|842.3|842.5|842.2|842.6|842.3|842.5|842.2|0
1611919160000|2021-01-29 11:19:20|842.6|842.3|842.6|842.3|842.7|842.6|842.5|842.3|1622
1611919170000|2021-01-29 11:19:30|842.7|842.4|842.7|842.4|842.7|842.5|842.7|842.4|0
1611919180000|2021-01-29 11:19:40|842.8|842.5|842.8|842.6|843|842.7|842.8|842.5|867
1611919190000|2021-01-29 11:19:50|843|842.7|842.8|842.6|843|842.7|842.7|842.6|275
1611919200000|2021-01-29 11:20:00|842.7||842.8||842.8||842.7||40
1611919210000|2021-01-29 11:20:10|842.9|842.7|842.7|842.5|843|842.8|842.6|842.5|6425
1611919220000|2021-01-29 11:20:20|842.8|842.6|842.8|842.6|842.8|842.6|842.6|842.4|600
1611919230000|2021-01-29 11:20:30|842.9|842.7|843.6|843.3|843.6|843.3|842.9|842.7|5941
1611919240000|2021-01-29 11:20:40|843.8|843.6|843.9|843.7|844.2|843.9|843.8|843.6|6605
1611919250000|2021-01-29 11:20:50|844.2|844.1|844.1|843.9|844.4|844.1|844.1|843.9|49289
1611919260000|2021-01-29 11:21:00|844|843.7|843.7|843.5|844|843.7|843.7|843.5|1151
1611919270000|2021-01-29 11:21:10|843.8||843.8||843.8||843.8||0
1611919280000|2021-01-29 11:21:20|843.9||843.9||843.9||843.9||0
1611919290000|2021-01-29 11:21:30|843.7||843.7||843.7||843.7||0
1611919300000|2021-01-29 11:21:40|843.8|843.6|844.3|844.1|844.3|844.1|843.8|843.6|1347
1611919310000|2021-01-29 11:21:50|844.4|844|844.3|843.9|844.4|844|844.1|843.9|0
1611919320000|2021-01-29 11:22:00|844.2|844|844.2|843.9|844.3|844|844.1|843.9|1552
1611919330000|2021-01-29 11:22:10|844.1|843.8|844.2|843.8|844.2|843.8|844|843.5|278
1611919340000|2021-01-29 11:22:20|844.3|843.9|844.3|844|844.4|844|844.3|843.9|0
1611919350000|2021-01-29 11:22:30|844.2|843.8|844.1|843.8|844.2|843.9|844|843.8|273
1611919360000|2021-01-29 11:22:40|844.2|843.9|844.1|843.9|844.2|843.9|844.1|843.9|0
1611919370000|2021-01-29 11:22:50|844.2|844|844.2|843.9|844.2|844|844.1|843.9|0
1611919380000|2021-01-29 11:23:00|844.1|844|844.2|844|844.2|844|844.1|844|0
1611919400000|2021-01-29 11:23:20|844.1|843.9|843.7|843.5|844.1|843.9|843.7|843.5|2968
1611919410000|2021-01-29 11:23:30|843.6|843.4|843.6|843.3|843.6|843.4|843.6|843.3|278
1611919420000|2021-01-29 11:23:40|843.5|843.4|843.7|843.5|843.7|843.6|843.5|843.3|3013
1611919430000|2021-01-29 11:23:50||843.4||843.5||843.5||843.4|0
1611919440000|2021-01-29 11:24:00|843.6||843.7||843.7||843.6||0
1611919450000|2021-01-29 11:24:10|843.6|843.6|844.1|844|844.3|844.2|843.6|843.6|20244
1611919460000|2021-01-29 11:24:20|844|843.8|844.1|843.8|844.1|843.8|844|843.6|680
1611919470000|2021-01-29 11:24:30|844|843.7|843.9|843.6|844|843.8|843.9|843.6|0
1611919480000|2021-01-29 11:24:40|843.8||843.8||843.8||843.8||0
1611919490000|2021-01-29 11:24:50|843.9|843.7|844.3|844|844.3|844.1|843.9|843.7|1542
1611919500000|2021-01-29 11:25:00|844.2|843.9|843.8|843.6|844.2|843.9|843.7|843.6|1506
1611919510000|2021-01-29 11:25:10|843.7|843.5|843.9|843.5|844.1|843.8|843.7|843.5|6884
1611919520000|2021-01-29 11:25:20|843.8|843.6|843.7|843.5|843.9|843.6|843.7|843.5|600
1611919530000|2021-01-29 11:25:30|843.8||843.8||843.8||843.7||0
1611919540000|2021-01-29 11:25:40|843.7|843.6|843.7|843.5|843.8|843.6|843.7|843.5|0
1611919550000|2021-01-29 11:25:50|843.8|843.6|844.1|843.9|844.1|843.9|843.8|843.6|521
1611919560000|2021-01-29 11:26:00|844.3|844|844.3|844|844.4|844.2|844.3|844|1852
1611919570000|2021-01-29 11:26:10|844.2|843.9|844.1|843.8|844.2|843.9|844|843.8|259
1611919580000|2021-01-29 11:26:20|844.2|843.9|844.3|843.9|844.3|843.9|844.1|843.8|0
1611919590000|2021-01-29 11:26:30|844.4|844|844.4|844.1|844.4|844.2|844.3|844|1760
1611919600000|2021-01-29 11:26:40|844.3|844|845.1|844.7|845.2|845|844.2|844|4320
1611919610000|2021-01-29 11:26:50|845|844.6|844.5|844.3|845|844.6|844.5|844.2|940
1611919620000|2021-01-29 11:27:00|844.6|844.4|844.5|844.4|844.7|844.5|844.5|844.4|509
1611919630000|2021-01-29 11:27:10|844.4|844.2|844.4|844.2|844.4|844.2|844.4|844.1|259
1611919640000|2021-01-29 11:27:20|844.5|844.3|844.7|844.5|844.8|844.6|844.5|844.3|1179
1611919650000|2021-01-29 11:27:30|844.8|844.6|844.7|844.5|844.9|844.6|844.7|844.5|5000
1611919660000|2021-01-29 11:27:40|844.8|844.6|845.6|845.1|845.7|845.3|844.7|844.5|2180
1611919670000|2021-01-29 11:27:50|845.5|845.2|845.6|845.4|845.7|845.4|845.3|845.1|400
1611919680000|2021-01-29 11:28:00|845.5|845.3|845.4|845.2|845.6|845.3|845.1|844.9|2804
1611919690000|2021-01-29 11:28:10|845.5|845.3|845.6|845.3|845.6|845.4|845.4|845.2|1036
1611919700000|2021-01-29 11:28:20|845.7|845.2|845.6|845.3|845.7|845.5|845.6|845.2|1583
1611919710000|2021-01-29 11:28:30|845.7|845.4|846.1|845.8|846.1|845.9|845.6|845.3|5767
1611919720000|2021-01-29 11:28:40|846|845.6|846.2|846|846.4|846.3|845.7|845.3|18773
1611919730000|2021-01-29 11:28:50|846|845.9|846.1|845.8|846.2|845.9|845.9|845.6|4923
1611919740000|2021-01-29 11:29:00|846|845.7|845.9|845.6|846|845.8|845.8|845.6|851
1611919750000|2021-01-29 11:29:10|845.8|845.5|845.6|845.3|845.8|845.5|845.4|845.2|5007
1611919760000|2021-01-29 11:29:20|845.7|845.4|845.9|845.6|846|845.7|845.7|845.4|3351
1611919770000|2021-01-29 11:29:30|845.8|845.7|846|845.7|846|845.7|845.8|845.6|0
1611919780000|2021-01-29 11:29:40|845.9|845.6|846.2|845.9|846.2|846|845.9|845.6|0
1611919790000|2021-01-29 11:29:50|846.3|846|846.2|845.8|846.3|846.2|846.2|845.8|576
1611919800000|2021-01-29 11:30:00|846.1|845.7|845.8|845.4|846.1|845.7|845.6|845.4|494
1611919810000|2021-01-29 11:30:10|845.9|845.5|845.8|845.5|845.9|845.7|845.8|845.5|0
1611919820000|2021-01-29 11:30:20|845.7|845.4|845.7|845.5|846|845.6|845.6|845.4|247
1611919830000|2021-01-29 11:30:30|845.6|845.4|845.8|845.5|845.8|845.5|845.4|845.3|979
1611919840000|2021-01-29 11:30:40|845.7|845.4|845.5|845.3|845.7|845.4|845.4|845.3|248
1611919850000|2021-01-29 11:30:50|845.6||845.5||845.6||845.5||0
1611919860000|2021-01-29 11:31:00|845.4|845.4|845.2|845|845.5|845.4|845.2|845|550
1611919870000|2021-01-29 11:31:10|845.4|845.1|845.4|845.1|845.5|845.1|845.2|845|3493
1611919880000|2021-01-29 11:31:20|845.5|845.2|845.7|845.4|845.7|845.5|845.5|845.2|1961
1611919890000|2021-01-29 11:31:30|845.8|845.5|845.7|845.4|846|845.7|845.5|845.4|6325
1611919900000|2021-01-29 11:31:40|845.8|845.5|845.8|845.6|845.8|845.6|845.8|845.4|526
1611919910000|2021-01-29 11:31:50|845.9|845.7|845.9|845.6|845.9|845.8|845.8|845.6|252
1611919920000|2021-01-29 11:32:00|845.8|845.7|846|845.8|846.1|845.9|845.8|845.6|88
1611919930000|2021-01-29 11:32:10|846.1|846|846.1|845.9|846.1|846|846|845.8|1000
1611919940000|2021-01-29 11:32:20|846.2|846|846.5|846.2|846.6|846.3|846.2|846|2694
1611919950000|2021-01-29 11:32:30|846.6|846.3|846.7|846.4|846.8|846.5|846.4|846.2|6300
1611919960000|2021-01-29 11:32:40|846.9|846.5|846.5|846.1|847|846.7|846.3|845.9|2039
1611919970000|2021-01-29 11:32:50||846.2||846.2||846.2||846.1|0
1611919980000|2021-01-29 11:33:00|846.4|846.1|846.3|846|846.4|846.2|846.3|846|800
1611919990000|2021-01-29 11:33:10|846.4|845.9|846.5|846|846.5|846|846.4|845.9|0
1611920000000|2021-01-29 11:33:20|846.3|846.1|846.4|846.1|846.5|846.3|846.3|846.1|282
1611920010000|2021-01-29 11:33:30|846.3|846.2|846.4|846.3|846.6|846.3|846.2|846.1|13
1611920020000|2021-01-29 11:33:40|846.5|846.4|846.5|846.3|846.7|846.5|846.5|846.3|1070
1611920030000|2021-01-29 11:33:50|846.6||846.5||846.6||846.5||0
1611920040000|2021-01-29 11:34:00|846.6|846.2|846.4|846.2|846.6|846.2|846.3|846.1|887
1611920050000|2021-01-29 11:34:10|846.5|846.3|846.3|846.1|846.7|846.4|846.3|846.1|748
1611920060000|2021-01-29 11:34:20|846.2||846.3||846.3||846.2||0
1611920070000|2021-01-29 11:34:30|846.2|846|846|845.8|846.2|846|845.9|845.8|5492
1611920080000|2021-01-29 11:34:40|845.9|845.7|845.6|845.4|846|845.7|845.6|845.4|1082
1611920090000|2021-01-29 11:34:50|845.8|845.5|845.9|845.6|846.1|845.8|845.8|845.5|2602
1611920100000|2021-01-29 11:35:00|846|845.7|846.4|846.1|846.5|846.3|845.9|845.6|1650
1611920110000|2021-01-29 11:35:10|846.5|846.2|845.8|845.6|846.6|846.2|845.8|845.6|15548
1611920120000|2021-01-29 11:35:20|845.9|845.7|846|845.7|846|845.8|845.7|845.6|3594
1611920130000|2021-01-29 11:35:30|846.1|845.8|846.1|845.8|846.3|846.1|845.5|845.4|63687
1611920140000|2021-01-29 11:35:40|846|845.6|845.9|845.5|846|845.6|845.7|845.5|5616
1611920150000|2021-01-29 11:35:50|846|845.6|846.1|845.9|846.2|845.9|846|845.6|1072
1611920160000|2021-01-29 11:36:00|846.2|846|846|845.8|846.5|846.2|846|845.8|2420
1611920170000|2021-01-29 11:36:10|845.9|845.7|846.5|846.1|846.5|846.3|845.9|845.5|8359
1611920180000|2021-01-29 11:36:20|846.4|846.2|846.7|846.3|846.7|846.5|846.3|846.1|266
1611920190000|2021-01-29 11:36:30|846.8|846.4|847|846.7|847.4|847.1|846.8|846.4|9138
1611920200000|2021-01-29 11:36:40||846.6||846.6||846.6||846.5|0
1611920210000|2021-01-29 11:36:50|846.9|846.7|846.8|846.5|846.9|846.7|846.6|846.4|350
1611920220000|2021-01-29 11:37:00|846.9|846.6|847.1|846.9|847.1|847|846.9|846.6|718
1611920230000|2021-01-29 11:37:10|847.2|846.8|847.5|847.1|847.5|847.2|847.2|846.8|1496
1611920240000|2021-01-29 11:37:20|847.7|847.6|847.9|847.6|848|847.6|847.6|847.2|1410
1611920250000|2021-01-29 11:37:30|847.8|847.4|847.9|847.6|847.9|847.6|847.6|847.2|920
1611920260000|2021-01-29 11:37:40|847.8|847.7|848.2|847.8|848.2|847.8|847.8|847.4|606
1611920270000|2021-01-29 11:37:50|848.3|847.9|848.4|848|848.5|848|848.3|847.9|0
1611920280000|2021-01-29 11:38:00|848.3|847.9|848.3|848|848.3|848|848.1|847.8|608
1611920290000|2021-01-29 11:38:10|848.4|848.1|848.6|848.2|848.7|848.3|848.4|847.9|1058
1611920300000|2021-01-29 11:38:20|848.8|848.3|848.9|848.6|848.9|848.7|848.7|848.3|5279
1611920310000|2021-01-29 11:38:30|849|848.7|848.9|848.6|849.4|849.1|848.9|848.5|6469
1611920320000|2021-01-29 11:38:40|848.8|848.7|849|848.6|849.1|848.8|848.8|848.6|522
1611920340000|2021-01-29 11:39:00|849.1|848.7|849.1|848.8|849.1|848.9|849.1|848.7|590
1611920350000|2021-01-29 11:39:10||848.9||848.9||849||848.9|269
1611920360000|2021-01-29 11:39:20|849|848.8|848.9|848.7|849|848.8|848.9|848.7|1092
1611920370000|2021-01-29 11:39:30|849|848.6|848.7|848.4|849|848.6|848.6|848.3|1825
1611920380000|2021-01-29 11:39:40|848.6|848.2|848.4|848.2|848.6|848.2|848.4|848.1|244
1611920390000|2021-01-29 11:39:50|848.2|848.1|848.1|847.9|848.3|848.1|848|847.8|6493
1611920400000|2021-01-29 11:40:00|848.2|848|848.1|847.9|848.3|848|848.1|847.9|1
1611920410000|2021-01-29 11:40:10|848.2|848|848.7|848.3|848.8|848.3|848.1|847.8|6112
1611920420000|2021-01-29 11:40:20|848.8|848.4|848.9|848.5|848.9|848.6|848.8|848.4|0
1611920440000|2021-01-29 11:40:40|848.8|848.6|848.4|848.1|848.8|848.6|848.2|848.1|3679
1611920450000|2021-01-29 11:40:50|848.6|848.2|848.3|847.9|848.7|848.3|847.9|847.6|10955
1611920460000|2021-01-29 11:41:00|848.4|848|848.3|847.9|848.6|848.1|848.3|847.9|0
1611920470000|2021-01-29 11:41:10|848.2|847.8|847.9|847.7|848.2|847.8|847.8|847.5|238
1611920480000|2021-01-29 11:41:20|847.6|847.6|847.8|847.5|847.9|847.6|847.6|847.5|2000
1611920490000|2021-01-29 11:41:30|847.7|847.3|847.5|847.3|847.7|847.3|847.4|847.2|248
1611920500000|2021-01-29 11:41:40|847.6|847.4|847.8|847.5|848|847.6|847.6|847.4|1331
1611920510000|2021-01-29 11:41:50||847.6||847.6||847.6||847.6|0
1611920520000|2021-01-29 11:42:00|847.9|847.7|848.2|847.9|848.2|847.9|847.9|847.7|1558
1611920530000|2021-01-29 11:42:10|848.3|848|848.5|848.3|848.5|848.3|848.2|847.8|2807
1611920540000|2021-01-29 11:42:20|848.4|848.2|848.7|848.3|848.7|848.6|848.4|848.1|12317
1611920550000|2021-01-29 11:42:30|848.6|848.5|848.9|848.6|849|848.7|848.5|848.3|2531
1611920560000|2021-01-29 11:42:40|849|848.5|849|848.5|849|848.5|849|848.5|0
1611920570000|2021-01-29 11:42:50|848.9|848.6|848.9|848.5|848.9|848.6|848.9|848.5|2000
1611920580000|2021-01-29 11:43:00|848.8|848.4|848.5|848.2|848.8|848.5|848.4|848.1|3139
1611920590000|2021-01-29 11:43:10|848.6|848.3|848.9|848.6|848.9|848.7|848.6|848.3|1230
1611920600000|2021-01-29 11:43:20|849.1|848.7|848.9|848.6|849.2|848.8|848.9|848.6|712
1611920610000|2021-01-29 11:43:30|848.8|848.4|848.9|848.4|848.9|848.6|848.7|848.3|1128
1611920630000|2021-01-29 11:43:50|848.8|848.5|848.9|848.6|848.9|848.6|848.8|848.5|12
1611920640000|2021-01-29 11:44:00|848.8|848.4|848.6|848.2|848.8|848.4|848.4|848.2|471
1611920650000|2021-01-29 11:44:10|848.5|848.3|848.6|848.3|848.6|848.3|848.4|848.3|0
1611920660000|2021-01-29 11:44:20|848.7|848.4|848.9|848.8|849.1|849|848.7|848.4|17215
1611920670000|2021-01-29 11:44:30|849.1|848.9|849.3|849|849.6|849.2|849.1|848.9|1250
1611920680000|2021-01-29 11:44:40|848.8|848.7|849.3|848.9|849.3|848.9|848.8|848.7|30657
1611920690000|2021-01-29 11:44:50|849.2|848.7|849.3|849|849.3|849.1|849|848.7|2945
1611920700000|2021-01-29 11:45:00|849.2|848.8|848.8|848.2|849.2|848.8|848.8|848.2|1712
1611920710000|2021-01-29 11:45:10|848.7|848.1|848.2|847.8|848.7|848.1|848.1|847.7|261
1611920720000|2021-01-29 11:45:20|848.1|847.7|848.5|848.2|848.6|848.4|848|847.6|29710
1611920730000|2021-01-29 11:45:30|848.4|847.7|848.1|847.8|848.4|847.9|847.8|847.6|20497
1611920740000|2021-01-29 11:45:40|848|847.9|848|847.8|848|847.9|848|847.6|0
1611920750000|2021-01-29 11:45:50|848.1|847.9|848.5|848.2|848.7|848.4|848.1|847.9|3187
1611920760000|2021-01-29 11:46:00|848.4|848.1|848.4|848|848.4|848.1|848.4|848|0
1611920770000|2021-01-29 11:46:10|848.5|848.1|848.5|848.2|848.5|848.2|848.5|848.1|0
1611920780000|2021-01-29 11:46:20|848.4|848.3|848.6|848.3|848.7|848.5|848.3|848.3|2115
1611920790000|2021-01-29 11:46:30|848.5|848.2|848.3|847.8|848.5|848.2|848.1|847.8|2248
1611920800000|2021-01-29 11:46:40|848.2|847.9|848|847.7|848.2|848|847.9|847.6|1281
1611920810000|2021-01-29 11:46:50|847.9|847.6|847.9|847.7|848|847.8|847.8|847.6|2996
1611920820000|2021-01-29 11:47:00|848|847.8|847.7|847.3|848|847.8|847.6|847.2|2373
1611920830000|2021-01-29 11:47:10|847.6|847.2|847.5|847.2|847.7|847.3|847.5|847.2|0
1611920840000|2021-01-29 11:47:20|847.6|847.3|847.6|847.3|847.8|847.6|847.5|847.2|2710
1611920850000|2021-01-29 11:47:30|847.7|847.4|847.9|847.5|847.9|847.5|847.7|847.4|1280
1611920860000|2021-01-29 11:47:40|847.8|847.6|847.8|847.5|847.8|847.7|847.8|847.5|42
1611920880000|2021-01-29 11:48:00|847.9|847.6|848.1|847.9|848.1|847.9|847.9|847.6|243
1611920890000|2021-01-29 11:48:10|848|847.8|848|847.7|848.1|847.8|847.9|847.6|3311
1611920900000|2021-01-29 11:48:20|848.2|848|848.5|848.2|848.7|848.4|848.2|847.9|2357
1611920910000|2021-01-29 11:48:30|848.4|848.1|848.5|848.2|848.5|848.2|848.2|848.1|0
1611920920000|2021-01-29 11:48:40|848.4|848.1|848.4|848.2|848.4|848.2|848.4|848.1|0
1611920930000|2021-01-29 11:48:50|848.5|848.1|848.4|848.1|848.5|848.2|848.4|848.1|0
1611920940000|2021-01-29 11:49:00|848.5|848.2|848.5|848.2|848.6|848.2|848.5|848.2|0
1611920950000|2021-01-29 11:49:10|848.4|848.1|848.2|847.9|848.4|848.1|848.2|847.9|1391
1611920960000|2021-01-29 11:49:20|848.1|847.8|847.9|847.5|848.1|847.8|847.5|847.4|12459
1611920970000|2021-01-29 11:49:30|848|847.4|847.9|847.6|848|847.7|847.9|847.3|0
1611920980000|2021-01-29 11:49:40|848|847.7|848.2|848|848.3|848|847.9|847.6|807
1611920990000|2021-01-29 11:49:50|848.3|848.1|848.2|848|848.4|848.1|848.2|848|800
1611921000000|2021-01-29 11:50:00|848.3|848.1|848.5|848.3|848.8|848.5|848.1|848|8608
1611921010000|2021-01-29 11:50:10|848.7|848.4|848.8|848.6|848.9|848.6|848.7|848.4|338
1611921020000|2021-01-29 11:50:20|848.9|848.7|849.2|848.9|849.3|849|848.9|848.7|214
1611921030000|2021-01-29 11:50:30|849.3|849|849.4|849|849.5|849|849.3|849|0
1611921040000|2021-01-29 11:50:40|849.5|849.1|849.6|849.2|849.7|849.5|849.4|849.1|3922
1611921050000|2021-01-29 11:50:50|849.7|849.3|849.7|849.4|849.8|849.5|849.5|849.3|535
1611921060000|2021-01-29 11:51:00|849.6|849.3|848.9|848.7|849.6|849.3|848.9|848.6|3297
1611921070000|2021-01-29 11:51:10|849|848.6|848.4|848.1|849|848.6|848.4|848.1|1352
1611921080000|2021-01-29 11:51:20|848.5|848.2|848.6|848.3|848.6|848.3|848.3|848|1072
1611921090000|2021-01-29 11:51:30|848.7|848.4|848.8|848.4|848.9|848.6|848.7|848.3|412
1611921100000|2021-01-29 11:51:40|848.7|848.5|848.6|848.2|848.7|848.5|848.6|848.2|252
1611921110000|2021-01-29 11:51:50|848.5|848.1|848.4|848.2|848.5|848.2|848.3|848.1|2670
1611921120000|2021-01-29 11:52:00|848.2|848.1|848.1|847.7|848.4|848.1|848.1|847.6|2189
1611921130000|2021-01-29 11:52:10|848|847.8|848.1|847.7|848.1|847.9|848|847.7|0
1611921140000|2021-01-29 11:52:20|848|847.8|848.3|847.8|848.3|848|848|847.7|453
1611921150000|2021-01-29 11:52:30|848.2|847.9|847.9|847.7|848.2|847.9|847.9|847.6|957
1611921160000|2021-01-29 11:52:40|848|847.6|847.9|847.5|848|847.7|847.7|847.4|252
1611921170000|2021-01-29 11:52:50|847.8|847.6|847.9|847.6|848.1|847.8|847.7|847.4|1130
1611921180000|2021-01-29 11:53:00|848|847.7|848.4|848|848.5|848.1|848|847.7|525
1611921190000|2021-01-29 11:53:10||847.9||847.9||847.9||847.8|0
1611921210000|2021-01-29 11:53:30|848.3|847.8|848.2|847.9|848.3|847.9|848|847.7|0
1611921220000|2021-01-29 11:53:40|848.3|848|848.3|848|848.3|848.1|848.1|848|295
1611921230000|2021-01-29 11:53:50||848.1||848.1||848.1||848.1|0
1611921240000|2021-01-29 11:54:00|848.4|848.2|848.7|848.4|848.7|848.4|848.4|848.2|269
1611921250000|2021-01-29 11:54:10|848.6||848.8||848.8||848.5||1
1611921260000|2021-01-29 11:54:20|848.7|848.2|848.5|848.3|848.7|848.3|848.5|848.2|249
1611921270000|2021-01-29 11:54:30|848.4|848.2|848.2|847.7|848.4|848.2|848|847.7|892
1611921280000|2021-01-29 11:54:40|848.1|847.6|848|847.5|848.1|847.6|848|847.5|0
1611921290000|2021-01-29 11:54:50|847.9|847.4|847.7|847.4|848|847.7|847.7|847.3|6000
1611921300000|2021-01-29 11:55:00|847.6|847.3|847.2|847|848.1|847.8|847.1|846.9|31849
1611921310000|2021-01-29 11:55:10|847.3|846.9|847.4|847.1|847.6|847.3|847.3|846.9|3520
1611921320000|2021-01-29 11:55:20|847.3|847|847.4|847|847.4|847.1|847.2|846.9|3834
1611921330000|2021-01-29 11:55:30|847.3|846.9|847.4|847.2|847.4|847.2|847|846.9|1700
1611921340000|2021-01-29 11:55:40|847.3|847.1|847.4|847|847.4|847.1|847.1|846.9|2519
1611921350000|2021-01-29 11:55:50|847.3|847.1|847.3|847|847.3|847.1|847.3|847|0
1611921360000|2021-01-29 11:56:00|847.4|847.1|847.4|847.1|847.5|847.1|847.2|847.1|1234
1611921370000|2021-01-29 11:56:10|847.5|847.2|847.8|847.5|847.8|847.5|847.4|847.2|873
1611921380000|2021-01-29 11:56:20||847.4||847.5||847.5||847.4|0
1611921390000|2021-01-29 11:56:30|847.7|847.4|847.6|847.3|847.7|847.4|847.4|847.2|242
1611921400000|2021-01-29 11:56:40|847.7|847.4|847.8|847.4|847.8|847.4|847.6|847.4|0
1611921410000|2021-01-29 11:56:50|847.7|847.3|847.4|847|847.7|847.3|847.1|846.9|3795
1611921420000|2021-01-29 11:57:00|847.5|847.1|847.6|847.2|847.6|847.2|847.5|847.1|970
1611921430000|2021-01-29 11:57:10|847.5|847.1|847.4|847.1|847.5|847.2|847.4|847|0
1611921440000|2021-01-29 11:57:20|847.5|847.2|847.4|847.2|847.5|847.2|847.4|847.1|0
1611921450000|2021-01-29 11:57:30|847.5|847.3|847.7|847.4|847.7|847.4|847.3|847.3|158
1611921460000|2021-01-29 11:57:40|847.8|847.5|847.6|847.2|847.8|847.6|847.5|847.2|856
1611921470000|2021-01-29 11:57:50|847.5|847|847.2|847|847.5|847.3|847.2|847|1913
1611921480000|2021-01-29 11:58:00|847.1||847.2||847.2||847.1||0
1611921490000|2021-01-29 11:58:10|847.3|847.1|847.5|847.3|847.7|847.5|847.3|847.1|3214
1611921500000|2021-01-29 11:58:20|847.4|847.1|847.5|847.1|847.6|847.3|847.3|847.1|1232
1611921510000|2021-01-29 11:58:30|847.4|847.2|847.4|847.1|847.5|847.3|847.3|847|6710
1611921520000|2021-01-29 11:58:40|847.3||847.4||847.4||847.3||0
1611921530000|2021-01-29 11:58:50||847.2||847.2||847.2||847.1|0
1611921540000|2021-01-29 11:59:00|847.5|847.3|847.6|847.2|847.7|847.4|847.4|847.1|354
1611921550000|2021-01-29 11:59:10|847.5|847.1|847.5|847.3|847.5|847.3|847.4|847.1|216
1611921560000|2021-01-29 11:59:20|847.6|847.4|847.6|847.5|847.8|847.6|847.6|847.4|715
1611921570000|2021-01-29 11:59:30|847.7|847.4|847.7|847.4|847.8|847.4|847.6|847.3|675
1611921580000|2021-01-29 11:59:40|847.6|847.3|847.4|847.2|847.6|847.3|847.4|847.2|191
1611921590000|2021-01-29 11:59:50|847.5|847.1|847.6|847.2|847.6|847.4|847.4|847.1|0
1611921740000|2021-01-29 12:02:20|846.9|846.1|847.4|847.2|847.5|847.2|846.9|846.1|42746
1611921750000|2021-01-29 12:02:30|847.3|847.1|847.5|847.3|847.5|847.4|847.3|847.1|4427
1611921760000|2021-01-29 12:02:40|847.4|847.2|847.7|847.4|847.8|847.4|847.4|847.2|1757
1611921770000|2021-01-29 12:02:50|847.6|847.5|847.4|847.2|847.7|847.5|847.4|847.2|260
1611921780000|2021-01-29 12:03:00|847.5|847.3|847.9|847.5|848|847.6|847.5|847.3|1490
1611921790000|2021-01-29 12:03:10|847.8|847.4|847.4|847.1|847.8|847.5|847.3|847.1|3418
1611921800000|2021-01-29 12:03:20|847.1|847|847.3|847|847.3|847.1|847.1|846.8|434
1611921810000|2021-01-29 12:03:30|847.4||847.4||847.4||847.3||0
1611921820000|2021-01-29 12:03:40|847.3||847.4||847.5||847.3||0
1611921830000|2021-01-29 12:03:50|847.3|846.9|846.8|846.4|847.3|846.9|846.7|846.4|0
1611921840000|2021-01-29 12:04:00|846.7|846.5|847|846.6|847.1|846.6|846.7|846.5|0
1611921850000|2021-01-29 12:04:10|846.9||847||847||846.9||0
1611921860000|2021-01-29 12:04:20|846.9|846.7|846.3|846.1|846.9|846.7|846.2|846.1|3657
1611921870000|2021-01-29 12:04:30|846.2|846|845.7|845.5|846.3|846|845.7|845.5|1803
1611921880000|2021-01-29 12:04:40|845.8|845.6|845.7|845.4|845.8|845.6|845.5|845.4|454
1611921890000|2021-01-29 12:04:50|845.8|845.5|846.2|845.8|846.4|845.8|845.7|845.5|156
1611921900000|2021-01-29 12:05:00|846.3|845.9|846.2|845.9|846.4|846|845.9|845.8|3680
1611921910000|2021-01-29 12:05:10|846.1|845.8|846.2|845.8|846.2|845.9|846.1|845.8|0
1611921920000|2021-01-29 12:05:20|846.1|845.9|846|845.6|846.1|845.9|845.8|845.5|1052
1611921930000|2021-01-29 12:05:30|845.9|845.5|846|845.5|846|845.5|845.9|845.4|0
1611921940000|2021-01-29 12:05:40|845.9||845.9||845.9||845.8||0
1611921950000|2021-01-29 12:05:50|845.8||845.8||845.8||845.8||0
1611921960000|2021-01-29 12:06:00|845.9|845.6|845.8|845.5|845.9|845.6|845.8|845.5|70
1611921970000|2021-01-29 12:06:10|845.7|845.4|845.6|845.3|845.7|845.4|845.4|845.3|313
1611921980000|2021-01-29 12:06:20|845.5|845.4|845.5|845.3|845.7|845.4|845.5|845.3|0
1611921990000|2021-01-29 12:06:30|845.4|845.2|845.4|845.2|845.4|845.2|845.3|845.2|674
1611922000000|2021-01-29 12:06:40|845.5|845.3|845.6|845.3|845.8|845.5|845.5|845.3|792
1611922010000|2021-01-29 12:06:50|845.5|845.2|845.5|845.2|845.7|845.3|845.4|845.2|470
1611922020000|2021-01-29 12:07:00|845.4|845.3|845.6|845.4|845.6|845.4|845.4|845.2|788
1611922030000|2021-01-29 12:07:10|845.7|845.5|845.5|845.4|845.7|845.5|845.5|845.4|773
1611922040000|2021-01-29 12:07:20|845.6|845.5|845.7|845.5|845.8|845.5|845.6|845.4|200
1611922050000|2021-01-29 12:07:30|845.9|845.6|845.9|845.5|846.1|845.8|845.8|845.5|1214
1611922060000|2021-01-29 12:07:40|846||845.9||846||845.9||0
1611922070000|2021-01-29 12:07:50|845.8|845.6|845.7|845.5|845.9|845.6|845.7|845.5|0
1611922080000|2021-01-29 12:08:00|845.8|845.6|845.8|845.6|845.9|845.7|845.6|845.6|604
1611922090000|2021-01-29 12:08:10|845.7|845.7|846.4|846.1|846.4|846.1|845.7|845.7|830
1611922100000|2021-01-29 12:08:20|846.3|846|846|845.7|846.3|846|846|845.7|418
1611922110000|2021-01-29 12:08:30|846.1|845.8|846.4|846|846.4|846|846.1|845.8|2530
1611922120000|2021-01-29 12:08:40|846.3||846.2||846.3||846.2||0
1611922130000|2021-01-29 12:08:50|846.3|846.1|846.2|846|846.3|846.1|846.2|846|0
1611922140000|2021-01-29 12:09:00|846.1|845.9|845.9|845.6|846.2|845.9|845.8|845.6|859
1611922150000|2021-01-29 12:09:10||845.7||845.7||845.7||845.7|0
1611922160000|2021-01-29 12:09:20|845.8|845.8|846.2|845.8|846.2|845.9|845.8|845.7|1966
1611922170000|2021-01-29 12:09:30|846.3|845.9|846.4|846.2|846.6|846.3|846.2|845.9|2020
1611922190000|2021-01-29 12:09:50|846.3|846.1|846|845.7|846.3|846.1|846|845.7|678
1611922200000|2021-01-29 12:10:00|845.9|845.8|846.1|845.8|846.4|846|845.9|845.8|49
1611922210000|2021-01-29 12:10:10|846.2|845.7|846|845.9|846.2|845.9|845.7|845.6|1837
1611922220000|2021-01-29 12:10:20|845.9|845.7|845.7|845.4|845.9|845.7|845.4|845.2|1906
1611922230000|2021-01-29 12:10:30|845.6|845.3|845.5|845.2|845.6|845.3|845.4|845.2|0
1611922240000|2021-01-29 12:10:40|845.4|845.1|845.4|845.1|845.4|845.1|845.1|845|4194
1611922250000|2021-01-29 12:10:50|845.5|845.2|845.7|845.2|845.7|845.2|845.5|845.2|0
1611922260000|2021-01-29 12:11:00|845.6||845.5||845.6||845.5||0
1611922270000|2021-01-29 12:11:10|845.4|845.1|845.4|845.1|845.4|845.1|845.2|845|2421
1611922280000|2021-01-29 12:11:20|845.5|845.2|845.5|845.1|845.7|845.3|845.5|845.1|779
1611922290000|2021-01-29 12:11:30|845.6|845.2|845.5|845.2|845.6|845.3|845.5|845.2|0
1611922300000|2021-01-29 12:11:40|845.6|845.3|845.5|845.2|845.8|845.3|845.5|845.2|0
1611922310000|2021-01-29 12:11:50|845.6|845.3|845.7|845.3|845.7|845.3|845.6|845.3|0
1611922320000|2021-01-29 12:12:00|845.8|845.4|845.7|845.3|845.8|845.5|845.6|845.3|0
1611922330000|2021-01-29 12:12:10|845.8|845.4|846|845.8|846|845.9|845.8|845.4|3426
1611922340000|2021-01-29 12:12:20|845.9|845.7|846|845.7|846|845.7|845.8|845.7|171
1611922350000|2021-01-29 12:12:30|845.9|845.8|846|845.7|846.1|845.8|845.9|845.7|1100
1611922370000|2021-01-29 12:12:50|846.1|845.8|846.2|846|846.4|846|846|845.8|0
1611922380000|2021-01-29 12:13:00||845.9||845.9||845.9||845.9|0
1611922390000|2021-01-29 12:13:10|846.1||846.1||846.1||846||1426
1611922400000|2021-01-29 12:13:20|846|845.8|845.8|845.6|846.1|845.9|845.7|845.5|2478
1611922410000|2021-01-29 12:13:30|845.7|845.5|845.5|845.2|845.7|845.5|845.4|845.2|622
1611922420000|2021-01-29 12:13:40|845.6|845.3|845.8|845.6|845.8|845.6|845.6|845.3|0
1611922430000|2021-01-29 12:13:50|845.7|845.5|845.8|845.6|845.8|845.6|845.7|845.5|1475
1611922440000|2021-01-29 12:14:00||845.5||845.6||845.6||845.5|0
1611922450000|2021-01-29 12:14:10|845.7|845.5|845.8|845.6|845.8|845.6|845.7|845.5|0
1611922460000|2021-01-29 12:14:20|846.1|845.7|846.4|846.1|846.4|846.1|846.1|845.7|3783
1611922470000|2021-01-29 12:14:30|846.3|846|846|845.8|846.3|846|846|845.8|905
1611922480000|2021-01-29 12:14:40|846.1|845.9|846.1|845.8|846.2|846|846|845.8|603
1611922490000|2021-01-29 12:14:50|846.2|845.9|846.2|845.8|846.2|845.9|846.2|845.8|0
1611922500000|2021-01-29 12:15:00|846.1|845.7|846.2|846|846.3|846|845.8|845.6|1978
1611922510000|2021-01-29 12:15:10|846.1|845.9|846.1|845.8|846.2|845.9|846.1|845.8|0
1611922520000|2021-01-29 12:15:20|846|845.7|846|845.7|846.2|845.8|846|845.7|0
1611922530000|2021-01-29 12:15:30|845.9|845.8|845.5|845.2|845.9|845.8|845.5|845.2|449
1611922540000|2021-01-29 12:15:40|845.6|845.3|845.5|845.2|845.6|845.4|845.5|845.2|0
1611922550000|2021-01-29 12:15:50|845.6|845.3|845.5|845.2|845.6|845.3|845.5|845.2|0
1611922560000|2021-01-29 12:16:00|845.6|845.3|845.8|845.5|845.9|845.5|845.6|845.3|1119
1611922590000|2021-01-29 12:16:30|845.9|845.6|845.8|845.6|846.1|845.8|845.8|845.6|491
1611922600000|2021-01-29 12:16:40|845.7|845.5|845.6|845.2|845.7|845.5|845.3|845.2|2195
1611922610000|2021-01-29 12:16:50|845.5|845.3|846|845.7|846|845.8|845.4|845.2|25223
1611922620000|2021-01-29 12:17:00|845.9|845.6|845.7|845.5|846.3|846.1|845.7|845.5|4619
1611922630000|2021-01-29 12:17:10|845.6|845.4|845.9|845.7|845.9|845.7|845.6|845.4|1518
1611922640000|2021-01-29 12:17:20|846|845.6|846.2|845.8|846.2|845.9|846|845.6|120
1611922650000|2021-01-29 12:17:30|846.1|845.7|846|845.7|846.1|845.7|845.9|845.6|0
1611922660000|2021-01-29 12:17:40|846.1|845.8|846|845.7|846.1|845.8|846|845.7|0
1611922680000|2021-01-29 12:18:00|846.1||846||846.1||846||0
1611922690000|2021-01-29 12:18:10|846.1||846||846.1||846||0
1611922700000|2021-01-29 12:18:20|846.1|845.8|846.1|845.7|846.2|845.9|846|845.7|0
1611922710000|2021-01-29 12:18:30|846|845.9|846.9|846.5|847|846.5|845.9|845.9|32742
1611922720000|2021-01-29 12:18:40|846.6|846.4|846.5|846.2|846.6|846.4|846.5|846.2|1199
1611922730000|2021-01-29 12:18:50|846.6|846.3|846.6|846.4|846.6|846.5|846.6|846.3|314
1611922740000|2021-01-29 12:19:00|846.5|846.3|846.6|846.3|846.6|846.3|846.5|846.2|358
1611922750000|2021-01-29 12:19:10|846.7|846.2|846.6|846.3|846.7|846.3|846.5|846.2|0
1611922760000|2021-01-29 12:19:20|846.5|846.2|846.7|846.3|846.7|846.3|846.5|846.2|0
1611922770000|2021-01-29 12:19:30|846.6|846.6|847|846.7|847.2|847|846.6|846.6|10382
1611922780000|2021-01-29 12:19:40|846.9|846.6|846.8|846.5|846.9|846.6|846.8|846.5|0
1611922790000|2021-01-29 12:19:50|847|846.6|847.4|847.2|847.6|847.2|847|846.6|687
1611922800000|2021-01-29 12:20:00||847.1||847.1||847.1||847.1|0
1611922810000|2021-01-29 12:20:10|847.3|847.2|847.5|847.2|847.7|847.5|847.3|847.1|11245
1611922820000|2021-01-29 12:20:20|847.4|847.3|847.8|847.3|847.9|847.5|847.3|847.3|0
1611922830000|2021-01-29 12:20:30|847.9|847.4|847.9|847.5|847.9|847.5|847.9|847.4|0
1611922840000|2021-01-29 12:20:40||847.4||847.5||847.5||847.4|0
1611922850000|2021-01-29 12:20:50|847.8|847.4|847.7|847.4|847.8|847.5|847.6|847.3|0
1611922860000|2021-01-29 12:21:00|847.8|847.5|847.9|847.5|847.9|847.5|847.8|847.5|1
1611922870000|2021-01-29 12:21:10|848|847.6|848.4|848|848.5|848|848|847.6|4844
1611922880000|2021-01-29 12:21:20|848.3|848.1|848.1|847.9|848.3|848.1|848|847.9|2430
1611922890000|2021-01-29 12:21:30|848|848|848.5|848.2|848.5|848.2|848|847.9|1304
1611922900000|2021-01-29 12:21:40|848.4|848.3|848.4|848|848.4|848.3|848.1|847.9|6181
1611922910000|2021-01-29 12:21:50|848.3|847.9|848.2|847.9|848.3|848|848.1|847.9|0
1611922920000|2021-01-29 12:22:00|848.1|847.8|847.9|847.7|848.1|847.8|847.8|847.5|1012
1611922930000|2021-01-29 12:22:10|847.8|847.6|847.5|847.3|847.9|847.7|847.5|847.3|4928
1611922940000|2021-01-29 12:22:20|847.4||847.5||847.6||847.4||0
1611922950000|2021-01-29 12:22:30|847.4|847.2|847.7|847.4|847.7|847.5|847.4|847.2|3205
1611922970000|2021-01-29 12:22:50|847.6|847.3|847.6|847.3|847.7|847.4|847.4|847.2|242
1611922980000|2021-01-29 12:23:00|847.7|847.4|847.5|847.3|847.7|847.4|847.5|847.3|0
1611922990000|2021-01-29 12:23:10|847.4|847.2|847.4|847.2|847.5|847.2|847.3|847.2|719
1611923000000|2021-01-29 12:23:20|847.3|847.1|847.4|847.1|847.4|847.1|847.2|847.1|1967
1611923010000|2021-01-29 12:23:30|847.3|847|847.2|846.9|847.3|847|847.2|846.9|547
1611923020000|2021-01-29 12:23:40||847||846.9||847||846.9|288
1611923030000|2021-01-29 12:23:50|847.3|847|847.4|847.1|847.5|847.2|847.3|847|803
1611923040000|2021-01-29 12:24:00|847.5|847.2|847.4|847.1|847.6|847.5|847.3|847.1|4850
1611923050000|2021-01-29 12:24:10|847.3||847.3||847.4||847.2||0
1611923060000|2021-01-29 12:24:20|847.4|847.2|847.7|847.4|847.7|847.4|847.4|847.2|1561
1611923070000|2021-01-29 12:24:30|847.8||847.7||847.8||847.7||0
1611923080000|2021-01-29 12:24:40||847.5||847.5||847.5||847.5|0
1611923090000|2021-01-29 12:24:50|847.8|847.8|847.5|847.3|848|847.8|847.5|847.3|3899
1611923100000|2021-01-29 12:25:00|847.6|847.4|847.9|847.6|847.9|847.6|847.5|847.3|2351
1611923110000|2021-01-29 12:25:10||847.5||847.6||847.6||847.5|0
1611923120000|2021-01-29 12:25:20|847.7|847.7|847.9|847.6|848|847.7|847.7|847.6|359
1611923130000|2021-01-29 12:25:30|848|847.7|847.5|847.2|848|847.7|847.4|847.1|6713
1611923140000|2021-01-29 12:25:40||847.1||847.2||847.2||847.1|0
1611923150000|2021-01-29 12:25:50|847.4|847.1|847.5|847.2|847.6|847.2|847.4|847.1|0
1611923160000|2021-01-29 12:26:00|847.6||847.6||847.6||847.6||0
1611923170000|2021-01-29 12:26:10|847.5|847.3|847.5|847.2|847.5|847.4|847.5|847.2|0
1611923180000|2021-01-29 12:26:20|847.4|847.1|847.6|847.2|847.7|847.2|847.3|847.1|603
1611923190000|2021-01-29 12:26:30|847.7|847.3|847.8|847.4|847.8|847.4|847.7|847.3|500
1611923210000|2021-01-29 12:26:50||847.5||847.4||847.5||847.4|0
1611923220000|2021-01-29 12:27:00|847.7|847.3|847.8|847.6|847.8|847.6|847.5|847.3|2266
1611923230000|2021-01-29 12:27:10|847.9|847.7|848.4|848.1|848.4|848.1|847.9|847.7|590
1611923240000|2021-01-29 12:27:20|848.5|848.2|848.5|848.1|848.5|848.2|848.4|848.1|320
1611923250000|2021-01-29 12:27:30|848.6|848.2|848.8|848.5|848.9|848.6|848.5|848.2|913
1611923260000|2021-01-29 12:27:40|848.9|848.6|848.5|848.2|849|848.7|848.2|848.1|27721
1611923270000|2021-01-29 12:27:50|848.4|848.1|848.2|847.7|848.4|848.1|848|847.7|1992
1611923280000|2021-01-29 12:28:00|848.1||848||848.1||848||0
1611923290000|2021-01-29 12:28:10|847.9|847.5|847.7|847.5|847.9|847.6|847.3|847.1|5648
1611923300000|2021-01-29 12:28:20|847.8|847.6|847.7|847.4|847.9|847.7|847.5|847.2|1859
1611923310000|2021-01-29 12:28:30|847.8|847.3|847.5|847.2|847.8|847.4|847.3|847.1|496
1611923320000|2021-01-29 12:28:40|847.4|847.1|847.3|847.1|847.4|847.1|847.2|847.1|245
1611923330000|2021-01-29 12:28:50|847.4|847.2|847.5|847.2|847.5|847.2|847.4|847.1|0
1611923340000|2021-01-29 12:29:00|847.4|847.3|847.7|847.4|847.8|847.5|847.4|847.2|358
1611923350000|2021-01-29 12:29:10|847.6|847.5|847.6|847.4|847.6|847.5|847.6|847.4|0
1611923360000|2021-01-29 12:29:20|847.7|847.5|847.5|847.4|847.7|847.5|847.5|847.4|860
1611923370000|2021-01-29 12:29:30|847.4|847.3|847.5|847.2|847.5|847.3|847.3|847.1|1680
1611923380000|2021-01-29 12:29:40|847.4|847.1|847.3|846.9|847.5|847.1|847.2|846.8|555
1611923390000|2021-01-29 12:29:50|847.4||847.4||847.4||847.2||416
1611923400000|2021-01-29 12:30:00|847.5|847|847.4|847.1|847.5|847.3|847.4|847|1240
1611923410000|2021-01-29 12:30:10|847.5|847.2|847.8|847.5|847.9|847.5|847.5|847.2|420
1611923420000|2021-01-29 12:30:20|847.7|847.4|847.7|847.5|847.7|847.5|847.7|847.3|0
1611923430000|2021-01-29 12:30:30|847.8|847.6|848.3|847.9|848.5|848.1|847.8|847.6|1381
1611923440000|2021-01-29 12:30:40|848.2||848.2||848.3||848.2||0
1611923450000|2021-01-29 12:30:50|848.1|847.8|848|847.8|848.1|847.8|848|847.8|248
1611923460000|2021-01-29 12:31:00|847.9|847.7|847.8|847.6|847.9|847.7|847.8|847.3|9585
1611923470000|2021-01-29 12:31:10|847.9|847.8|848.1|847.9|848.3|848|847.9|847.7|1103
1611923480000|2021-01-29 12:31:20|848.3|848|848.1|847.9|848.4|848|848|847.9|882
1611923490000|2021-01-29 12:31:30|848|847.8|847.8|847.4|848|847.8|847.8|847.4|247
1611923500000|2021-01-29 12:31:40|847.7|847.3|847.6|847.1|847.7|847.3|847.6|847.1|0
1611923520000|2021-01-29 12:32:00|847.5|846.9|847|846.6|847.5|847|847|846.5|246
1611923530000|2021-01-29 12:32:10|846.6|846.5|846.8|846.4|846.9|846.5|846.6|846.4|244
1611923540000|2021-01-29 12:32:20|846.7|846.5|846.6|846.4|846.7|846.5|846.6|846.4|688
1611923550000|2021-01-29 12:32:30|846.7|846.5|846.7|846.4|846.7|846.5|846.6|846.4|0
1611923560000|2021-01-29 12:32:40|846.8|846.5|847|846.7|847|846.8|846.8|846.5|1908
1611923570000|2021-01-29 12:32:50|846.9|846.8|847|846.8|847.1|846.8|846.9|846.7|0
1611923580000|2021-01-29 12:33:00|847.1|846.7|846.7|846.4|847.2|846.7|846.6|846.4|2498
1611923590000|2021-01-29 12:33:10|846.8|846.5|846.7|846.6|847|846.6|846.7|846.5|1618
1611923600000|2021-01-29 12:33:20|846.8|846.7|847.2|846.8|847.2|846.8|846.8|846.7|0
1611923610000|2021-01-29 12:33:30|847.3||847.4||847.4||847.3||0
1611923620000|2021-01-29 12:33:40|847.3||847.2||847.3||847.2||0
1611923630000|2021-01-29 12:33:50|847.3|846.9|847.5|847|847.5|847|847.3|846.9|1000
1611923640000|2021-01-29 12:34:00|847.4|846.9|847.1|846.8|847.4|846.9|847|846.8|242
1611923650000|2021-01-29 12:34:10|847|846.7|846.9|846.6|847|846.7|846.8|846.5|656
1611923660000|2021-01-29 12:34:20|846.8|846.5|846.9|846.6|846.9|846.6|846.8|846.5|3182
1611923670000|2021-01-29 12:34:30|846.8|846.7|846.8|846.5|846.8|846.7|846.8|846.5|868
1611923680000|2021-01-29 12:34:40|846.7|846.3|846.6|846.3|846.7|846.3|846.5|846.3|241
1611923690000|2021-01-29 12:34:50|846.7|846.4|846.6|846.3|847|846.7|846.6|846.3|800
1611923700000|2021-01-29 12:35:00|846.7|846.2|846.5|846.2|846.7|846.3|846.4|846.2|4298
1611923710000|2021-01-29 12:35:10|846.6|846.3|846.6|846.3|846.8|846.5|846.5|846.2|200
1611923720000|2021-01-29 12:35:20|846.5|846.2|846.4|846.1|846.5|846.2|846.3|846|1304
1611923730000|2021-01-29 12:35:30|846.1|846|846.3|846|846.4|846|846.1|846|1100
1611923750000|2021-01-29 12:35:50|846.2|846.1|846.5|846.3|846.6|846.4|846.1|846|5706
1611923760000|2021-01-29 12:36:00|846.4|846.2|846.4|846.1|846.4|846.2|846.4|846.1|120
1611923770000|2021-01-29 12:36:10|846.5||846.5||846.6||846.5||0
1611923780000|2021-01-29 12:36:20|846.6|846.2|846.6|846.2|846.7|846.3|846.6|846.2|0
1611923800000|2021-01-29 12:36:40|846.5|846.1|846.2|846|846.5|846.1|846.2|846|589
1611923810000|2021-01-29 12:36:50|846.3|846.1|846.4|846.2|846.5|846.3|846.3|846|1271
1611923820000|2021-01-29 12:37:00|846.3|846.1|846.5|846.1|846.6|846.2|846.1|846|5160
1611923830000|2021-01-29 12:37:10|846.4||846.4||846.4||846.4||0
1611923840000|2021-01-29 12:37:20|846.5|846.2|846.6|846.3|846.6|846.3|846.5|846.2|1852
1611923850000|2021-01-29 12:37:30|846.7|846.4|846.3|846.1|846.7|846.5|846.1|846|10036
1611923860000|2021-01-29 12:37:40|846.2|846|846.1|846|846.3|846|846.1|846|39209
1611923870000|2021-01-29 12:37:50|846.2|846.1|846.2|846|846.3|846.1|846.2|846|601
1611923880000|2021-01-29 12:38:00|846.1|845.8|846|845.7|846.1|846|845.5|845.4|37382
1611923890000|2021-01-29 12:38:10|846.1|845.8|846.1|845.9|846.2|846|846|845.8|2968
1611923910000|2021-01-29 12:38:30|846.2|846.1|847|846.7|847.1|846.7|846.2|846.1|26468
1611923920000|2021-01-29 12:38:40|846.9|846.6|846.9|846.6|846.9|846.6|846.6|846.3|2588
1611923930000|2021-01-29 12:38:50|847.1|846.7|847.2|847|847.2|847|847.1|846.7|6181
1611923940000|2021-01-29 12:39:00|847.1|846.9|847.1|847|847.2|847.1|847.1|846.9|27509
1611923950000|2021-01-29 12:39:10|847.2|847.1|847.2|847|847.2|847.1|847.1|847|3128
1611923960000|2021-01-29 12:39:20|847.1|847.1|847.2|847|847.2|847.1|847.1|847|8034
1611923970000|2021-01-29 12:39:30|847.1|847.1|847.1|847|847.1|847.1|847.1|847|3228
1611923980000|2021-01-29 12:39:40|847.2|847.1|847.3|847.1|847.5|847.1|847.2|847.1|1687
1611923990000|2021-01-29 12:39:50|847.2|847|847.3|847.1|847.3|847.2|847.2|847|257
1611924000000|2021-01-29 12:40:00|847.2|847|847.2|847.1|847.2|847.1|847.2|847|0
1611924010000|2021-01-29 12:40:10|847.3|847|847.6|847.4|847.7|847.4|847.3|847|2301
1611924020000|2021-01-29 12:40:20|847.5|847.3|847.2|847.1|847.5|847.3|847.2|847.1|1011
1611924030000|2021-01-29 12:40:30|847.3|847.2|847.4|847.1|847.4|847.2|847.3|847.1|0
1611924040000|2021-01-29 12:40:40||847.2||847.2||847.2||847.2|0
1611924050000|2021-01-29 12:40:50||847.3||847.2||847.3||847.2|0
1611924060000|2021-01-29 12:41:00|847.3|847.1|847.2|847.1|847.4|847.1|847.2|847.1|0
1611924070000|2021-01-29 12:41:10|847.3|847.2|847.4|847.2|847.4|847.2|847.3|847.2|764
1611924080000|2021-01-29 12:41:20|847.5|847.3|847.4|847.2|847.7|847.4|847.4|847.1|1800
1611924090000|2021-01-29 12:41:30||847.1||847.2||847.2||847.1|0
1611924100000|2021-01-29 12:41:40|847.2|847.1|847.4|847.2|847.4|847.2|847.1|847|7413
1611924110000|2021-01-29 12:41:50||847.3||847.2||847.3||847.2|0
1611924120000|2021-01-29 12:42:00||847.3||847.3||847.3||847.2|0
1611924130000|2021-01-29 12:42:10|847.3|847.2|847.5|847.3|847.6|847.4|847.3|847.2|1085
1611924140000|2021-01-29 12:42:20|847.3|847.2|847.5|847.3|847.5|847.4|847.3|847.2|853
1611924150000|2021-01-29 12:42:30|847.4|847.2|847.4|847.2|847.4|847.2|847.4|847.2|0
1611924170000|2021-01-29 12:42:50|847.3||847.3||847.3||847.3||0
1611924180000|2021-01-29 12:43:00|847.2|847.1|846.1|845.9|847.3|847.1|846.1|845.8|4622
1611924190000|2021-01-29 12:43:10|846|845.8|846.3|845.9|846.3|846.1|845.9|845.6|501
1611924200000|2021-01-29 12:43:20|846.2|846|846.1|845.9|846.2|846|846.1|845.9|0
1611924210000|2021-01-29 12:43:30|846|845.8|845.7|845.5|846|845.8|845.7|845.5|1741
1611924220000|2021-01-29 12:43:40||845.6||845.6||845.6||845.6|0
1611924230000|2021-01-29 12:43:50|845.8|845.7|846.1|845.9|846.2|846|845.8|845.7|922
1611924240000|2021-01-29 12:44:00|846|846|846.1|845.9|846.1|846|846|845.9|4657
1611924250000|2021-01-29 12:44:10|846|845.6|845.6|845.3|846|845.7|845.5|845.2|39190
1611924260000|2021-01-29 12:44:20|845.7||845.7||845.7||845.6||0
1611924270000|2021-01-29 12:44:30|845.8|845.4|845.5|845.2|846|845.8|845.5|845.2|3511
1611924280000|2021-01-29 12:44:40|845.6|845.3|845.9|845.5|845.9|845.7|845.6|845.3|2377
1611924290000|2021-01-29 12:44:50|845.8|845.4|845.7|845.3|845.8|845.4|845.5|845.2|82
1611924300000|2021-01-29 12:45:00|845.6|845.2|845.5|845.2|845.7|845.3|845.4|845.2|1604
1611924310000|2021-01-29 12:45:10|845.4|845.3|845.3|845|845.5|845.3|845.1|845|5928
1611924320000|2021-01-29 12:45:20|845.2|845.1|845.1|845|845.9|845.8|845.1|844.9|78473
1611924330000|2021-01-29 12:45:30|845.2|844.9|844.8|844.6|845.2|844.9|844.7|844.5|205
1611924340000|2021-01-29 12:45:40|844.9|844.7|844.6|844.3|844.9|844.7|844.3|844|8290
1611924350000|2021-01-29 12:45:50|844.7|844.4|844.8|844.5|844.8|844.5|844.7|844.4|0
1611924360000|2021-01-29 12:46:00|844.9|844.6|845.1|844.7|845.2|844.9|844.9|844.6|565
1611924370000|2021-01-29 12:46:10|845.2|844.8|845.5|845.3|845.6|845.3|845.2|844.8|8029
1611924380000|2021-01-29 12:46:20|845.6|845.4|845.4|845.1|845.7|845.5|845.4|845|596
1611924390000|2021-01-29 12:46:30|845.3|845|845.3|844.9|845.3|845.1|845|844.8|0
1611924400000|2021-01-29 12:46:40|845.2|845|845.4|845.1|845.4|845.1|845.2|845|0
1611924410000|2021-01-29 12:46:50|845.3|845|845.2|844.9|845.3|845|845.1|844.8|1863
1611924420000|2021-01-29 12:47:00|845.1|844.8|844.9|844.7|845.2|844.8|844.9|844.7|303
1611924430000|2021-01-29 12:47:10|845|844.9|845.3|844.9|845.3|844.9|845|844.7|1
1611924470000|2021-01-29 12:47:50|845.2|844.8|844.7|844.2|845.2|844.8|844.7|844.2|1496
1611924480000|2021-01-29 12:48:00|844.6|844.3|844.1|843.8|844.6|844.3|844|843.7|3583
1611924490000|2021-01-29 12:48:10|844.3|843.9|844.3|844.1|844.5|844.2|844.3|843.9|1601
1611924500000|2021-01-29 12:48:20|844.2|844|843.6|843.3|844.2|844|843.5|843.2|2513
1611924510000|2021-01-29 12:48:30|843.7|843.2|844.2|843.7|844.2|843.7|843.7|843.2|1313
1611924520000|2021-01-29 12:48:40|844.1|843.8|844.3|843.9|844.4|843.9|844.1|843.8|0
1611924530000|2021-01-29 12:48:50|844.2|844|844.5|844|844.5|844|844.1|843.9|1088
1611924540000|2021-01-29 12:49:00|844.6|844.1|844.6|844.3|844.7|844.4|844.5|844.1|1058
1611924550000|2021-01-29 12:49:10|844.5|844.4|844.5|844.2|844.5|844.4|844.5|844.2|600
1611924560000|2021-01-29 12:49:20|844.6|844.3|844.8|844.5|844.8|844.5|844.6|844.3|449
1611924570000|2021-01-29 12:49:30|844.7|844.4|844.5|844.4|844.7|844.4|844.5|844.4|0
1611924580000|2021-01-29 12:49:40|844.6|844.3|844.9|844.6|845.3|845|844.6|844.3|2608
1611924590000|2021-01-29 12:49:50|844.8|844.5|845.6|845.1|845.6|845.1|844.8|844.5|3621
1611924600000|2021-01-29 12:50:00|845.7|845.2|845.3|845|845.9|845.5|845.2|845|6422
1611924610000|2021-01-29 12:50:10|845.4|845.1|845.5|845.1|845.6|845.3|845.4|845.1|1067
1611924620000|2021-01-29 12:50:20|845.4|845|845.6|845.3|845.7|845.6|845|844.8|16664
1611924630000|2021-01-29 12:50:30|845.5|845.2|845.6|845.3|845.6|845.3|845.5|845.2|0
1611924640000|2021-01-29 12:50:40|845.5|845.2|845.5|845.1|845.6|845.2|845.5|845.1|554
1611924650000|2021-01-29 12:50:50|845.6|845.2|845.4|845.2|845.6|845.3|845.4|845.2|418
1611924660000|2021-01-29 12:51:00|845.3|845.1|845.5|845.2|845.6|845.2|845.3|845|1122
1611924670000|2021-01-29 12:51:10|845.4|845.1|845.2|845|845.5|845.2|845.1|845|3341
1611924680000|2021-01-29 12:51:20|845.3|845.1|845.2|845|845.4|845.1|845.2|845|3135
1611924690000|2021-01-29 12:51:30|845.3|845.1|845.6|845.4|845.6|845.4|845.3|845.1|2588
1611924700000|2021-01-29 12:51:40|845.5|845.3|845.4|845.1|845.5|845.4|845.3|845.1|3309
1611924710000|2021-01-29 12:51:50|845.3|845.2|845.8|845.4|845.8|845.4|845.3|845.2|1229
1611924720000|2021-01-29 12:52:00|845.7|845.3|845.3|845|845.7|845.4|845.3|845|2610
1611924730000|2021-01-29 12:52:10|845.2|845.1|845.3|845.1|845.3|845.2|845.1|845.1|7587
1611924740000|2021-01-29 12:52:20|845.2|845|845.3|845|845.3|845|845.1|845|2487
1611924750000|2021-01-29 12:52:30|845.5|845.1|845.5|845.1|845.5|845.3|845.4|845.1|2971
1611924760000|2021-01-29 12:52:40|845.4|845|845.6|845.3|845.6|845.3|845.2|845|4815
1611924770000|2021-01-29 12:52:50|845.5|845.2|845.6|845.3|845.6|845.3|845.5|845.2|0
1611924780000|2021-01-29 12:53:00|845.8|845.4|845.4|845.1|845.9|845.6|845.4|845.1|2667
1611924790000|2021-01-29 12:53:10|845.5|845.2|845.5|845.3|845.5|845.3|845.5|845.2|355
1611924800000|2021-01-29 12:53:20|845.4|845.2|845.5|845.2|845.5|845.3|845.4|845.1|1000
1611924810000|2021-01-29 12:53:30|845.4|845.1|845.4|845.1|845.4|845.1|845.4|845.1|20
1611924820000|2021-01-29 12:53:40|845.5|845.2|845.5|845.3|845.5|845.4|845.5|845.1|0
1611924830000|2021-01-29 12:53:50|845.6|845.4|845.6|845.3|845.8|845.5|845.6|845.3|258
1611924840000|2021-01-29 12:54:00|845.5|845.2|845.6|845.2|845.6|845.2|845.2|845.1|1700
1611924850000|2021-01-29 12:54:10|845.7|845.3|845.6|845.4|845.7|845.4|845.6|845.3|0
1611924860000|2021-01-29 12:54:20|845.5|845.3|845.6|845.3|845.7|845.5|845.5|845.3|0
1611924870000|2021-01-29 12:54:30|845.5|845.4|845.2|845|845.5|845.4|845.1|845|702
1611924880000|2021-01-29 12:54:40|845.3|845.1|845.6|845.3|845.8|845.5|845.3|845|1484
1611924890000|2021-01-29 12:54:50|845.5|845.2|845.2|845|845.5|845.2|845.2|845|777
1611924900000|2021-01-29 12:55:00|845.1|845.1|845.5|845.2|845.5|845.3|845.1|845.1|4367
1611924910000|2021-01-29 12:55:10|845.4|845.1|845.6|845.3|845.6|845.3|845.4|845.1|0
1611924920000|2021-01-29 12:55:20|845.5|845.2|845.4|845.1|845.5|845.3|845.4|845.1|830
1611924930000|2021-01-29 12:55:30|845.3|845|845.2|845|845.3|845|845.1|845|280
1611924940000|2021-01-29 12:55:40|845.1|845.1|845.6|845.4|845.6|845.4|845.1|845.1|2224
1611924950000|2021-01-29 12:55:50|845.5|845.3|845.5|845.3|845.6|845.3|845.4|845.2|1685
1611924960000|2021-01-29 12:56:00|845.6|845.4|845.5|845.3|845.9|845.6|845.5|845.2|5604
1611924970000|2021-01-29 12:56:10|845.7|845.5|845.7|845.4|846.1|845.8|845.6|845.3|10447
1611924980000|2021-01-29 12:56:20|845.6|845.5|845.7|845.4|845.7|845.5|845.6|845.4|0
1611924990000|2021-01-29 12:56:30|845.6|845.5|845.6|845.4|845.7|845.5|845.5|845.4|604
1611925000000|2021-01-29 12:56:40|845.5|845.2|845.4|845.2|845.5|845.3|845.4|845.2|502
1611925010000|2021-01-29 12:56:50|845.2|845.1|845.7|845.2|845.7|845.4|845.1|845|4277
1611925020000|2021-01-29 12:57:00|845.6|845.3|845.8|845.6|845.8|845.6|845.6|845.3|401
1611925030000|2021-01-29 12:57:10|845.9|845.5|845.6|845.3|845.9|845.6|845.4|845.2|1182
1611925040000|2021-01-29 12:57:20|845.7||845.7||845.7||845.7||0
1611925060000|2021-01-29 12:57:40|845.8|845.4|845.8|845.5|846.1|845.8|845.8|845.4|0
1611925070000|2021-01-29 12:57:50|845.7||845.7||845.7||845.7||0
1611925080000|2021-01-29 12:58:00|845.6|845.4|845.7|845.2|845.7|845.4|845.5|845.2|502
1611925090000|2021-01-29 12:58:10|845.9|845.3|846.2|845.9|846.5|846.2|845.7|845.3|17353
1611925100000|2021-01-29 12:58:20|846.3|846|846.3|846.1|846.3|846.1|846.3|846|0
1611925110000|2021-01-29 12:58:30|846.4|846.3|846.1|845.8|846.6|846.5|846.1|845.8|3132
1611925130000|2021-01-29 12:58:50|846.2|845.9|846.2|845.9|846.3|845.9|846.1|845.9|0
1611925140000|2021-01-29 12:59:00|846.1|846|846.2|845.9|846.3|846|846.1|845.9|0
1611925150000|2021-01-29 12:59:10|846.3|846|846.1|845.8|846.5|846.3|846|845.8|1923
1611925160000|2021-01-29 12:59:20|846.2|845.9|846.3|845.9|846.3|845.9|846.2|845.9|1550
1611925170000|2021-01-29 12:59:30|846.2|845.8|846.1|845.8|846.2|845.9|846.1|845.8|0
1611925180000|2021-01-29 12:59:40|846.2|845.9|846.2|845.9|846.2|845.9|846.1|845.9|0
1611925190000|2021-01-29 12:59:50|846.1|845.8|846.1|845.8|846.1|845.8|846.1|845.8|0
1611925200000|2021-01-29 13:00:00|846|845.9|845.7|845.3|848|847.4|845.7|845.3|58008
1611925210000|2021-01-29 13:00:10|845.6|845.2|842.2|841.5|845.6|845.3|841.7|841.3|107725
1611925220000|2021-01-29 13:00:20|842.1|841.6|841.8|841.3|842.2|841.9|841.1|840.6|38675
1611925230000|2021-01-29 13:00:30|841.9|841.4|838.5|838.3|842.4|841.9|838.3|838|213604
1611925240000|2021-01-29 13:00:40|838.4|838.1|839.3|838.7|839.3|838.7|837.6|837.1|57551
1611925250000|2021-01-29 13:00:50|839.2|838.6|840.9|840.3|842.8|842.3|839.2|838.6|24572
1611925260000|2021-01-29 13:01:00|840.8|840.2|839.8|839.4|840.8|840.2|838.8|838.2|40452
1611925270000|2021-01-29 13:01:10|840|839.3|839.1|838.6|840.1|839.5|838.8|838.3|12610
1611925280000|2021-01-29 13:01:20|839.2|838.7|840.2|839.5|841.1|840.5|839.2|838.7|6080
1611925290000|2021-01-29 13:01:30|840.3|839.6|841|840.5|841|840.5|839.5|839.4|18032
1611925300000|2021-01-29 13:01:40|840.9|840.4|840.7|840.1|840.9|840.5|839.9|839.5|5030
1611925310000|2021-01-29 13:01:50|840.6|840.2|841.7|841.1|841.7|841.1|840.4|840.1|645
1611925320000|2021-01-29 13:02:00|841.6|841|841.7|841|842.1|841.8|840.9|840.6|47199
1611925330000|2021-01-29 13:02:10|841.8|841.1|842.3|841.7|842.5|842.2|841.7|841.1|51479
1611925340000|2021-01-29 13:02:20|842.2|841.6|842.6|842.2|843.5|842.6|842|841.6|43099
1611925350000|2021-01-29 13:02:30|842.5|842.3|843.3|842.8|843.4|843|842.5|842.1|2542
1611925360000|2021-01-29 13:02:40|843.2|842.7|843.1|842.4|843.3|842.7|842.8|842.3|2062
1611925380000|2021-01-29 13:03:00|843.3|842.5|843.6|843.3|844|843.3|843|842.5|5895
1611925390000|2021-01-29 13:03:10|844|843.9|843.8|843.3|844.6|844.1|843.8|843.2|24405
1611925400000|2021-01-29 13:03:20|843.7|843.4|843.8|843.3|843.9|843.6|843.6|843.3|560
1611925410000|2021-01-29 13:03:30|843.3|843|843.8|843.1|843.9|843.2|843.2|843|1336
1611925420000|2021-01-29 13:03:40|843.7|843|844.1|843.5|844.2|843.8|843.5|842.9|4965
1611925430000|2021-01-29 13:03:50|843.9|842.9|844.3|843.7|844.6|844.3|843|842.9|27530
1611925440000|2021-01-29 13:04:00|844.4|843.5|843.9|843.3|844.4|843.5|843.3|843|15501
1611925450000|2021-01-29 13:04:10|843.8|843.2|843.5|843.1|843.8|843.2|843.5|843|0
1611925460000|2021-01-29 13:04:20|843.6|843|843.5|843.1|843.6|843.1|843.3|842.9|35
1611925470000|2021-01-29 13:04:30|843.4|843|842.6|842|843.5|843.1|842.6|841.6|7888
1611925480000|2021-01-29 13:04:40|842.7|842.1|843.1|842.6|843.2|842.9|842.7|842.1|4910
1611925490000|2021-01-29 13:04:50|842.9|842.3|843.2|842.8|843.7|843.4|842.3|842.1|27720
1611925500000|2021-01-29 13:05:00|843.1|842.9|842.4|841.8|843.1|842.9|842.2|841.8|5361
1611925510000|2021-01-29 13:05:10|842.2|841.9|842.4|841.9|842.4|841.9|841.2|840.9|26126
1611925520000|2021-01-29 13:05:20|842.5|841.8|842.4|841.9|842.7|842.6|842.3|841.8|5877
1611925530000|2021-01-29 13:05:30|842.5|842|842.5|842|843.1|842.8|842.5|842|10185
1611925540000|2021-01-29 13:05:40|842.4|842.1|842.4|841.9|842.4|842.1|842.1|841.8|4100
1611925550000|2021-01-29 13:05:50|842.6|841.8|842.2|841.8|842.7|842.5|842.1|841.8|4740
1611925560000|2021-01-29 13:06:00|842.1|841.9|842.3|841.8|842.5|842.1|842.1|841.8|961
1611925570000|2021-01-29 13:06:10|842.2|841.6|842.2|841.5|842.2|841.6|842.1|841.5|739
1611925580000|2021-01-29 13:06:20|842.1|841.3|841.5|840.8|842.1|841.3|841.5|840.8|509
1611925590000|2021-01-29 13:06:30|841.4|840.7|841.7|841|841.7|841|841.1|840.3|1257
1611925600000|2021-01-29 13:06:40|840.6|841.1|840.6|840.1|841|841.1|840|839.7|112433
1611925610000|2021-01-29 13:06:50|840.5|840|840.7|840.1|841.2|841|840.3|840|18236
1611925620000|2021-01-29 13:07:00|840.8|840.2|840.3|839.7|840.9|840.5|840.3|839.6|2045
1611925630000|2021-01-29 13:07:10|840.2|839.6|839.8|839.3|840.2|839.7|839.8|839.1|0
1611925640000|2021-01-29 13:07:20|839.7|839.2|839.9|839.2|840.3|840.2|839.5|838.8|30130
1611925650000|2021-01-29 13:07:30|839.8|839.1|839.3|838.7|839.8|839.1|839.1|838.6|3000
1611925660000|2021-01-29 13:07:40|839.2|838.8|839.7|839.1|839.7|839.1|839.2|838.7|1424
1611925670000|2021-01-29 13:07:50|839.6|839|839.7|839.2|840|839.9|839.4|838.9|13830
1611925680000|2021-01-29 13:08:00|839.6|839.1|839.7|839.2|839.7|839.6|839.5|839|1160
1611925690000|2021-01-29 13:08:10|839.6|839.1|839.7|839.3|839.8|839.6|839.4|838.8|476
1611925700000|2021-01-29 13:08:20|839.6|839.4|840.3|839.7|840.4|839.9|839.6|839.3|1131
1611925710000|2021-01-29 13:08:30|840.2|839.6|840.5|839.9|840.5|839.9|840|839.5|245
1611925720000|2021-01-29 13:08:40|840.4|839.8|840.2|839.7|840.4|839.9|840.1|839.6|794
1611925730000|2021-01-29 13:08:50|840.1|839.6|840.2|839.8|840.7|840.6|839.4|839.3|37234
1611925740000|2021-01-29 13:09:00|840.3|839.9|839.7|839.2|840.3|839.9|839.7|839.2|690
1611925750000|2021-01-29 13:09:10|839.6|839.1|839.8|839.4|840.3|840|839.4|839|61239
1611925760000|2021-01-29 13:09:20|839.7|839.3|839.5|838.9|839.8|839.3|839|838.9|13468
1611925770000|2021-01-29 13:09:30|839.4|838.8|838.9|838.4|839.4|838.8|838.9|838.4|300
1611925780000|2021-01-29 13:09:40|839|838.5|839.7|839.1|839.8|839.3|839|838.5|15909
1611925790000|2021-01-29 13:09:50|839.6|839|839.4|838.8|839.6|839|839.4|838.8|688
1611925800000|2021-01-29 13:10:00|839.5|838.9|839.4|839|839.5|839|839.4|838.7|0
1611925810000|2021-01-29 13:10:10|839.5|839.1|839.5|839|840.6|840.3|839.2|839|11970
1611925820000|2021-01-29 13:10:20|839.4|839.1|839.4|839.1|839.5|839.1|839.3|839|0
1611925830000|2021-01-29 13:10:30|839.5|839.2|839.8|839.4|839.8|839.6|839.4|839|14079
1611925840000|2021-01-29 13:10:40|839.7|839.5|840|839.6|840.4|839.9|839.7|839.4|9058
1611925850000|2021-01-29 13:10:50|840.1|839.8|840.1|839.6|840.1|839.8|840|839.6|119
1611925860000|2021-01-29 13:11:00|840|839.5|840.1|839.7|840.1|839.7|839.7|839.4|1273
1611925870000|2021-01-29 13:11:10|840|839.6|840.1|839.8|840.5|840|839.9|839.5|3325
1611925880000|2021-01-29 13:11:20|840.2|839.9|840.1|839.8|840.2|840|840.1|839.8|600
1611925890000|2021-01-29 13:11:30|840|839.9|840.1|839.8|840.1|839.9|839.9|839.7|1220
1611925900000|2021-01-29 13:11:40|840|839.7|840.5|839.8|840.5|839.9|840|839.7|1981
1611925910000|2021-01-29 13:11:50|840.4|839.9|839.6|839.1|840.4|840|839.5|839.1|2708
1611925920000|2021-01-29 13:12:00|839.5|839|839.1|838.6|839.5|839.1|839|838.5|6233
1611925930000|2021-01-29 13:12:10|839.2|838.7|839.8|839.2|839.8|839.2|839.2|838.7|806
1611925940000|2021-01-29 13:12:20|839.7|839.3|839.7|839.2|839.8|839.4|839.7|839.1|11042
1611925950000|2021-01-29 13:12:30|839.6|839.1|839.4|839|839.6|839.1|839.4|838.9|577
1611925960000|2021-01-29 13:12:40|839.5|839.1|839.6|839.1|839.7|839.1|839.5|839|0
1611925970000|2021-01-29 13:12:50|839.5|839|839.4|839|839.5|839.2|839.3|839|3012
1611925980000|2021-01-29 13:13:00|840.1|839.1|840.6|840.1|840.7|840.4|839.9|839.1|40535
1611925990000|2021-01-29 13:13:10|840.7|840.2|840.9|840.4|841.1|840.5|840.7|840.2|10589
1611926000000|2021-01-29 13:13:20|840.8|840.3|840.8|840.3|840.8|840.3|840.8|840.2|0
1611926010000|2021-01-29 13:13:30|840.9|840.4|841.1|840.7|841.3|840.9|840.9|840.4|1059
1611926020000|2021-01-29 13:13:40|841|840.6|841|840.6|841.1|840.9|840.7|840.3|9821
1611926030000|2021-01-29 13:13:50|841.1|840.5|841.6|841|841.7|841.2|841.1|840.5|2317
1611926040000|2021-01-29 13:14:00|841.5|840.9|841.2|840.9|841.6|841.1|841.2|840.8|1605
1611926050000|2021-01-29 13:14:10|841.4|841|841.6|841.3|841.7|841.4|841.4|841|5162
1611926060000|2021-01-29 13:14:20|841.5|841.4|841.4|841.1|842|841.8|840.9|840.7|16553
1611926070000|2021-01-29 13:14:30|841.3|841|841.7|841.2|841.7|841.2|840.8|840.6|10016
1611926080000|2021-01-29 13:14:40|841.2|841.1|841.5|841|841.7|841.1|841.2|841|207
1611926090000|2021-01-29 13:14:50||840.9||841||841||840.8|59
1611926100000|2021-01-29 13:15:00|841.4|840.9|841.1|840.9|841.4|841|840.6|840.4|28436
1611926110000|2021-01-29 13:15:10|841.2|841|841.1|840.8|841.2|841.1|841.1|840.8|798
1611926120000|2021-01-29 13:15:20|841.2|840.9|841.6|841|841.6|841.3|841.1|840.9|3990
1611926130000|2021-01-29 13:15:30|841.5|841.1|842|841.6|842|841.6|841.5|841.1|1990
1611926140000|2021-01-29 13:15:40|841.9|841.4|842.6|842.3|842.6|842.3|841.6|841.3|8104
1611926150000|2021-01-29 13:15:50|842.7|842.4|842.7|842.5|842.8|842.5|842.3|842|8180
1611926160000|2021-01-29 13:16:00|842.8|842.4|843.3|842.7|843.4|842.7|842.8|842.3|2194
1611926170000|2021-01-29 13:16:10|843.2|842.5|843.7|843.1|843.8|843.1|842.9|842.5|2185
1611926180000|2021-01-29 13:16:20|843.8|843.2|844|843.6|844.3|844|843.7|843.2|15706
1611926190000|2021-01-29 13:16:30||843.5||843.8||843.8||843.5|0
1611926200000|2021-01-29 13:16:40|844.2|843.7|844|843.7|844.5|844.2|843.8|843.7|13442
1611926210000|2021-01-29 13:16:50|844.1|843.8|844.5|844.3|844.6|844.3|844.1|843.8|1848
1611926220000|2021-01-29 13:17:00|844.6|844.2|844.3|843.8|844.6|844.2|844|843.8|3390
1611926230000|2021-01-29 13:17:10|844.2|843.6|843.6|843.1|844.2|843.8|843.3|842.9|4750
1611926240000|2021-01-29 13:17:20|843.5|843|843.5|843.1|843.6|843.3|843.5|843|600
1611926250000|2021-01-29 13:17:30||843||843.1||843.1||843|0
1611926260000|2021-01-29 13:17:40|843.7|843.2|843.4|843.1|843.7|843.4|843.4|843|1448
1611926270000|2021-01-29 13:17:50|843.3|843.2|843|842.7|843.4|843.2|843|842.7|1055
1611926280000|2021-01-29 13:18:00|842.9|842.6|842.7|842.3|843|842.6|842.7|842.3|133
1611926290000|2021-01-29 13:18:10|842.8|842.2|842.5|842.2|842.9|842.2|842.5|842.2|78
1611926300000|2021-01-29 13:18:20|842.6|842|842.4|841.9|842.6|842.1|842.1|841.8|1952
1611926310000|2021-01-29 13:18:30|842.3|841.8|842.3|841.8|842.3|841.9|842.3|841.8|0
1611926320000|2021-01-29 13:18:40||841.9||841.9||841.9||841.8|0
1611926330000|2021-01-29 13:18:50|842.2|841.8|842.2|841.8|842.2|841.8|842.2|841.8|0
1611926340000|2021-01-29 13:19:00|842.1|841.7|842|841.6|842.1|841.7|842|841.6|245
1611926350000|2021-01-29 13:19:10|841.8|841.7|842.2|841.7|842.2|841.7|841.8|841.6|200
1611926360000|2021-01-29 13:19:20|842|841.6|841.7|841.3|842|841.6|841.4|841.3|614
1611926370000|2021-01-29 13:19:30|841.5||841.5||841.5||841.4||100
1611926380000|2021-01-29 13:19:40|841.4|841.1|841.4|840.9|841.4|841.1|841.3|840.8|116
1611926390000|2021-01-29 13:19:50||840.8||840.9||840.9||840.8|0
1611926400000|2021-01-29 13:20:00|841.3|840.8|841.4|841|841.4|841.1|841|840.6|1528
1611926410000|2021-01-29 13:20:10|841.3|841.1|841.3|841|841.4|841.2|841.1|841|33059
1611926420000|2021-01-29 13:20:20|841.2|841.1|841.3|841|841.3|841.1|841.1|841|3237
1611926430000|2021-01-29 13:20:30|841.2|840.8|841.1|841|841.3|841|840.9|840.5|63662
1611926440000|2021-01-29 13:20:40|841.2|841.1|841.4|841.1|841.4|841.2|841.1|841|8882
1611926450000|2021-01-29 13:20:50|841.3|841|841.3|841|841.5|841.4|841.3|841|3443
1611926460000|2021-01-29 13:21:00|841.2|840.8|841.2|841|841.2|841|841|840.8|10846
1611926470000|2021-01-29 13:21:10|841.1|840.9|841.2|841|841.2|841|840.9|840.6|5209
1611926480000|2021-01-29 13:21:20|841.3|841.1|841.9|841.6|841.9|841.6|841.3|841.1|3489
1611926490000|2021-01-29 13:21:30|841.8|841.4|841.6|841.3|841.8|841.5|841.6|841.3|443
1611926500000|2021-01-29 13:21:40|841.5|841.4|841.9|841.8|841.9|841.8|841.4|841.2|3838
1611926510000|2021-01-29 13:21:50|842|841.7|842.2|841.7|842.2|841.9|842|841.6|1591
1611926520000|2021-01-29 13:22:00|842.4|841.8|842.2|841.8|842.4|842|841.8|841.7|3217
1611926530000|2021-01-29 13:22:10|842.1|841.7|841.9|841.4|842.1|841.8|841.9|841.4|693
1611926540000|2021-01-29 13:22:20|842|841.5|841.9|841.5|842.1|841.5|841.9|841.4|0
1611926550000|2021-01-29 13:22:30|842|841.6|842.2|841.7|842.2|841.7|842|841.6|543
1611926560000|2021-01-29 13:22:40|842.1|841.6|841.9|841.7|842.2|841.7|841.7|841.4|1130
1611926570000|2021-01-29 13:22:50|841.8|841.5|842.1|841.7|842.2|842|841.8|841.5|4270
1611926580000|2021-01-29 13:23:00|842.2|841.6|842.1|841.8|842.5|842.4|841.9|841.6|13715
1611926590000|2021-01-29 13:23:10|842.3|841.9|842.5|842.1|843|842.5|842.1|841.9|3605
1611926600000|2021-01-29 13:23:20|842.4|842|842.2|841.9|842.4|842|842.2|841.9|918
1611926610000|2021-01-29 13:23:30|842.3|842|843|842.5|843.1|842.7|842.3|842|1432
1611926620000|2021-01-29 13:23:40|842.9|842.4|842.7|842.4|842.9|842.5|842.7|842.3|1720
1611926630000|2021-01-29 13:23:50|842.6|842.5|842.6|842.3|842.6|842.5|842.5|842.3|259
1611926640000|2021-01-29 13:24:00|842.7|842.4|843|842.7|843.1|842.8|842.7|842.4|0
1611926650000|2021-01-29 13:24:10|843.1|842.8|842.9|842.8|843.1|842.8|842.4|842.2|4168
1611926660000|2021-01-29 13:24:20|842.8|842.6|843.1|842.8|843.6|843.4|842.8|842.5|28822
1611926670000|2021-01-29 13:24:30|843.6|842.9|843.8|843.6|843.9|843.7|843.5|842.9|23696
1611926680000|2021-01-29 13:24:40|843.9|843.7|844|843.7|844|843.8|843.9|843.7|1161
1611926690000|2021-01-29 13:24:50|844.2|843.8|843.8|843.6|844.4|844.1|843.7|843.6|1991
1611926700000|2021-01-29 13:25:00|843.7|843.4|843.2|842.7|843.8|843.5|843.2|842.7|2387
1611926710000|2021-01-29 13:25:10|843.1|842.6|843.2|842.9|843.3|842.9|842.9|842.6|9269
1611926720000|2021-01-29 13:25:20|843.3|843|843.4|843.1|843.6|843.3|843|842.6|4979
1611926730000|2021-01-29 13:25:30|843.3|843|843.2|842.7|843.3|843|843.2|842.5|10000
1611926740000|2021-01-29 13:25:40|843.3|842.8|843.2|842.9|843.4|843.1|843|842.8|2670
1611926750000|2021-01-29 13:25:50|843.4|843|844|843.6|844.2|844|843.4|843|2029
1611926760000|2021-01-29 13:26:00|843.9|843.5|843.8|843.4|844|843.5|843.5|843.3|2261
1611926770000|2021-01-29 13:26:10|843.7|843.3|843.4|843|843.7|843.3|843.2|842.8|1505
1611926780000|2021-01-29 13:26:20|843.3|842.9|843.1|842.9|843.3|842.9|842.9|842.5|16481
1611926790000|2021-01-29 13:26:30|843.2|842.8|843|842.7|843.2|842.9|842.9|842.6|19334
1611926800000|2021-01-29 13:26:40|843.1|842.8|843.2|842.9|843.4|843.1|842.9|842.7|12761
1611926810000|2021-01-29 13:26:50|843.1|842.8|843.2|842.9|843.2|842.9|843.1|842.8|0
1611926820000|2021-01-29 13:27:00|843.1|842.8|843.1|842.9|843.2|842.9|843|842.7|2936
1611926830000|2021-01-29 13:27:10|843|842.8|841.7|841.3|843.1|842.9|841.6|841.2|20431
1611926840000|2021-01-29 13:27:20|841.6|841.4|842.5|842.2|842.6|842.4|841.5|841.4|10713
1611926850000|2021-01-29 13:27:30|842.3|842.1|842.5|842.2|842.5|842.2|842.2|841.9|1160
1611926860000|2021-01-29 13:27:40|842.4|842.1|842.4|842.1|842.5|842.3|842.4|842|5260
1611926870000|2021-01-29 13:27:50|842.5|842.2|842.6|842.3|842.9|842.5|842.5|842.2|2187
1611926880000|2021-01-29 13:28:00|842.5|842.2|842.3|842.1|842.5|842.2|842.3|842.1|1738
1611926890000|2021-01-29 13:28:10|842.4|842.2|842.4|842.1|842.4|842.2|842.4|842.1|0
1611926900000|2021-01-29 13:28:20|842.3|842.2|842.3|842.1|842.3|842.2|842.3|842.1|481
1611926910000|2021-01-29 13:28:30|842.2|841.9|842|841.8|842.2|841.9|842|841.8|726
1611926920000|2021-01-29 13:28:40|841.9|841.9|842|841.8|842|841.9|841.9|841.8|3841
1611926930000|2021-01-29 13:28:50||841.9||841.9||841.9||841.8|0
1611926950000|2021-01-29 13:29:10|841.9|841.8|842.2|841.8|842.3|842.1|841.8|841.7|14228
1611926960000|2021-01-29 13:29:20|||||||||1000
1611926970000|2021-01-29 13:29:30|842.1|841.9|842.2|842|842.3|842|842.1|841.9|784
1611926980000|2021-01-29 13:29:40|842.3|842.1|842.3|842.1|842.3|842.1|842.3|841.9|1
1611926990000|2021-01-29 13:29:50|842.2|842.2|842.6|842.2|842.6|842.2|842.2|842.2|1800
1611927020000|2021-01-29 13:30:20|842.8|842.3|843.5|843|843.5|843|842.8|842.3|5701
1611927030000|2021-01-29 13:30:30|843.4|843.1|842.9|842.5|843.4|843.1|842.6|842.5|5780
1611927040000|2021-01-29 13:30:40|843.1|842.6|843.5|843|843.5|843|843.1|842.5|913
1611927050000|2021-01-29 13:30:50|843.7|843.1|843.6|843.2|843.8|843.2|843.6|843.1|407
1611927060000|2021-01-29 13:31:00|843.5|843.1|843.2|842.8|843.5|843.1|843|842.8|2666
1611927070000|2021-01-29 13:31:10|843.4|842.9|843.8|843.3|843.8|843.5|843.2|842.8|8445
1611927080000|2021-01-29 13:31:20|843.7|843.2|843.4|843.1|843.7|843.2|843.4|842.9|1727
1611927090000|2021-01-29 13:31:30|843.5||843.4||843.6||843.4||0
1611927100000|2021-01-29 13:31:40|843.6|843.4|844|843.7|844.3|843.7|843.6|843.4|1157
1611927110000|2021-01-29 13:31:50|844.1||844.1||844.1||844||0
1611927120000|2021-01-29 13:32:00|844|843.8|843.7|843.2|844.1|843.8|843.4|843.2|1801
1611927130000|2021-01-29 13:32:10|843.6|843.1|842.8|842.4|843.6|843.1|842.8|842.2|891
1611927140000|2021-01-29 13:32:20|842.9|842.5|842.8|842.5|843|842.7|842.8|842.5|500
1611927150000|2021-01-29 13:32:30|843|842.6|843|842.6|843|842.8|842.8|842.4|859
1611927160000|2021-01-29 13:32:40|843.1|842.7|842.6|842.3|843.1|842.8|842.4|842.1|3126
1611927170000|2021-01-29 13:32:50|842.7|842.4|843.3|842.9|843.3|842.9|842.4|842|15200
1611927180000|2021-01-29 13:33:00|843.2|843|842.5|842.2|843.2|843.1|842.5|842.2|2388
1611927190000|2021-01-29 13:33:10|842.6|842.3|842.6|842.3|842.8|842.5|842.6|842.2|1057
1611927200000|2021-01-29 13:33:20|842.8|842.4|843|842.7|843|842.7|842.8|842.4|1180
1611927210000|2021-01-29 13:33:30|843.1|842.8|843.2|842.8|843.2|842.8|843|842.7|377
1611927220000|2021-01-29 13:33:40|843.1|842.9|843|842.8|843.1|842.9|842.9|842.7|252
1611927230000|2021-01-29 13:33:50|843.1|843|842.9|842.4|843.4|843.1|842.8|842.4|3626
1611927250000|2021-01-29 13:34:10|843|842.5|844|843.7|844.1|843.7|843|842.5|6984
1611927260000|2021-01-29 13:34:20|843.9|843.5|844.3|844|844.4|844|843.8|843.5|3139
1611927270000|2021-01-29 13:34:30|844.2|843.8|843.7|843.5|844.3|843.9|843.5|843.4|20836
1611927280000|2021-01-29 13:34:40|843.8|843.6|843.7|843.5|843.9|843.6|843.6|843.2|1869
1611927290000|2021-01-29 13:34:50|843.6|843.4|843.9|843.4|844|843.4|843.6|843.2|1116
1611927300000|2021-01-29 13:35:00|844|843.6|844.1|843.6|844.1|843.9|843.9|843.5|7237
1611927310000|2021-01-29 13:35:10|844.3|843.7|844.8|844.5|844.8|844.5|844.2|843.7|19486
1611927320000|2021-01-29 13:35:20|844.9|844.6|845.5|845.2|845.5|845.2|844.8|844.4|1844
1611927330000|2021-01-29 13:35:30|845.6|845.3|845.5|845.1|845.6|845.3|845.3|845|552
1611927340000|2021-01-29 13:35:40|845.4|844.9|845.6|845.4|845.7|845.5|844.9|844.4|24040
1611927350000|2021-01-29 13:35:50|845.7|845.5|845.7|845.5|846|845.5|845.3|845|6746
1611927360000|2021-01-29 13:36:00|845.9|845.6|845.9|845.5|846|845.8|845.8|845.5|1
1611927370000|2021-01-29 13:36:10|846|845.6|845.7|845.4|846|845.7|845.6|845.4|725
1611927380000|2021-01-29 13:36:20|845.8|845.5|845.7|845.4|846|845.7|845.7|845.4|597
1611927390000|2021-01-29 13:36:30|845.8|845.5|845.9|845.5|845.9|845.6|845.5|845.4|5759
1611927410000|2021-01-29 13:36:50||845.6||845.6||845.6||845.6|0
1611927420000|2021-01-29 13:37:00|846|845.7|845.7|845.4|846.5|846.2|845.5|845.4|9044
1611927430000|2021-01-29 13:37:10|845.6|845.5|845.7|845.3|845.7|845.5|845.5|845.3|13979
1611927440000|2021-01-29 13:37:20|845.8|845.7|846|845.4|846|845.9|845.7|845.4|5974
1611927450000|2021-01-29 13:37:30|845.8|845.5|845.7|845.4|845.8|845.6|845.7|845.3|3536
1611927460000|2021-01-29 13:37:40|845.8|845.5|846|845.6|846.4|846|845.7|845.4|21562
1611927470000|2021-01-29 13:37:50|846.1|845.7|846.2|845.8|846.2|845.8|846.1|845.7|984
1611927480000|2021-01-29 13:38:00|846.4|845.9|847.1|846.7|847.3|846.8|846.4|845.9|4987
1611927490000|2021-01-29 13:38:10|847.2|846.8|847.7|847.4|848|847.6|847.1|846.8|22848
1611927500000|2021-01-29 13:38:20|847.8|847.5|847.9|847.4|847.9|847.7|847.8|847.4|1516
1611927510000|2021-01-29 13:38:30|847.8|847.2|847.8|847.3|847.8|847.3|847.8|847.1|0
1611927520000|2021-01-29 13:38:40|847.7|847.2|846.3|845.7|847.7|847.2|846.3|845.6|23427
1611927530000|2021-01-29 13:38:50|846.4|845.8|846.3|845.9|846.4|846.1|846.3|845.8|2172
1611927540000|2021-01-29 13:39:00|846.2|846|845.9|845.7|846.2|846|845.9|845.5|1864
1611927550000|2021-01-29 13:39:10|846|845.8|846.3|845.9|846.3|846.1|845.9|845.8|4018
1611927560000|2021-01-29 13:39:20|846.2|845.8|845.9|845.7|846.2|845.9|845.8|845.7|795
1611927570000|2021-01-29 13:39:30|845.8|845.5|845.9|845.6|845.9|845.7|845.7|845.3|1563
1611927580000|2021-01-29 13:39:40|845.8|845.5|845.5|845|845.8|845.5|845.1|844.9|3890
1611927590000|2021-01-29 13:39:50|845.4|844.9|845.2|844.8|845.4|844.9|845.1|844.7|0
1611927600000|2021-01-29 13:40:00|845.3|844.9|845.3|845|845.4|845.2|845.3|844.9|692
1611927610000|2021-01-29 13:40:10|845.5|845.1|845.7|845.3|845.8|845.3|845.4|845.1|439
1611927620000|2021-01-29 13:40:20|845.6|845.2|845.8|845.6|845.9|845.6|845.2|844.7|20587
1611927630000|2021-01-29 13:40:30|845.7|845.5|846.5|846.1|846.5|846.3|845.6|845.4|4108
1611927640000|2021-01-29 13:40:40|846.4|846|846.9|846.5|847.2|846.8|846.1|845.9|1418
1611927650000|2021-01-29 13:40:50|847|846.6|847.3|846.8|847.4|846.9|847|846.6|0
1611927660000|2021-01-29 13:41:00|847.2|846.9|846.7|846.2|847.2|846.9|846.7|846.2|460
1611927670000|2021-01-29 13:41:10|846.6|846.1|846.4|846|847|846.6|846.3|845.9|565
1611927680000|2021-01-29 13:41:20|846.6|846.1|846.5|846.2|846.6|846.4|846.5|846.1|954
1611927690000|2021-01-29 13:41:30|846.4|846.1|846.3|845.9|846.5|846.2|846.3|845.8|2000
1611927700000|2021-01-29 13:41:40|846.2|845.8|846.3|845.9|846.3|845.9|846.2|845.8|0
1611927710000|2021-01-29 13:41:50|846.2|845.8|846.2|845.9|846.3|846.1|846|845.8|750
1611927720000|2021-01-29 13:42:00|846.3||846.1||846.3||846.1||0
1611927730000|2021-01-29 13:42:10|846|845.8|845|844.8|846.1|845.9|845|844.6|2166
1611927740000|2021-01-29 13:42:20|845.2|844.9|845.4|844.9|845.5|845.1|845.2|844.8|300
1611927750000|2021-01-29 13:42:30|845.3|844.8|845.2|844.7|845.3|844.8|845.2|844.7|0
1611927760000|2021-01-29 13:42:40|845.4|844.8|845.3|845|845.4|845.2|845.2|844.8|1649
1611927770000|2021-01-29 13:42:50|845.2|844.9|845.2|844.8|845.2|844.9|844.9|844.6|2067
1611927780000|2021-01-29 13:43:00|845.1|844.7|845.1|844.6|845.1|844.7|845|844.6|0
1611927790000|2021-01-29 13:43:10|845|844.4|845|844.7|845|844.7|844.7|844.4|6858
1611927800000|2021-01-29 13:43:20|844.9|844.6|844.6|844.3|845|844.6|844.6|844.3|2120
1611927810000|2021-01-29 13:43:30|844.7||844.8||844.8||844.7||0
1611927820000|2021-01-29 13:43:40|844.7||844.8||844.8||844.7||0
1611927840000|2021-01-29 13:44:00|844.9|844.4|845.4|845.1|845.5|845.1|844.9|844.4|7257
1611927850000|2021-01-29 13:44:10|845.5|845.2|845.8|845.6|845.9|845.6|845.5|845.2|11112
1611927860000|2021-01-29 13:44:20|845.7|845.5|846.1|845.6|846.2|845.6|845.6|845.5|1211
1611927870000|2021-01-29 13:44:30|846|845.7|846.7|846.5|847|846.7|846|845.7|26488
1611927880000|2021-01-29 13:44:40|846.6|846.4|846.5|846.3|846.7|846.4|846.1|845.9|3320
1611927890000|2021-01-29 13:44:50|846.4|846.1|846.3|846.1|846.7|846.4|846.3|846|3691
1611927900000|2021-01-29 13:45:00|846.4|846|846.6|846.1|847.1|846.9|846.4|846|7058
1611927910000|2021-01-29 13:45:10|846.5|846|846.8|846.5|846.8|846.5|846.4|845.9|1682
1611927920000|2021-01-29 13:45:20|846.9|846.6|846.9|846.4|847|846.8|846.8|846.4|718
1611927930000|2021-01-29 13:45:30|847|846.5|847.4|847.1|847.5|847.2|846.9|846.3|4845
1611927940000|2021-01-29 13:45:40|847.5|847.2|847.9|847.5|848|847.5|847.5|847.1|0
1611927950000|2021-01-29 13:45:50||847.4||847.6||847.6||847.4|0
1611927960000|2021-01-29 13:46:00|847.8|847.5|847.6|847.3|847.8|847.5|847.3|846.9|17606
1611927970000|2021-01-29 13:46:10|847.4|847.1|847.5|847.1|847.6|847.2|847.3|847|5779
1611927980000|2021-01-29 13:46:20|847.6|847.2|847.6|847.3|847.9|847.7|847.6|847.1|49455
1611927990000|2021-01-29 13:46:30|847.5|847.2|847.9|847.4|848|847.7|847.5|847.1|11000
1611928000000|2021-01-29 13:46:40|847.8|847.3|847.9|847.6|847.9|847.6|847.5|847.3|5257
1611928010000|2021-01-29 13:46:50||847.7||847.6||847.7||847.6|0
1611928020000|2021-01-29 13:47:00|848|847.7|848.4|848|848.7|848.2|848|847.6|12492
1611928030000|2021-01-29 13:47:10|848.3|847.9|848.3|848.1|848.3|848.1|848.1|847.8|2097
1611928040000|2021-01-29 13:47:20|848.4|848.2|848|847.6|848.7|848.4|848|847.6|6941
1611928050000|2021-01-29 13:47:30||847.7||847.6||847.8||847.6|0
1611928060000|2021-01-29 13:47:40|847.9|847.7|847.9|847.7|848|847.7|847.9|847.6|0
1611928070000|2021-01-29 13:47:50|848.1|847.8|848.4|847.9|848.4|848|848.1|847.7|2330
1611928080000|2021-01-29 13:48:00|848.5|848|848.6|848.1|848.6|848.1|848.5|848|0
1611928090000|2021-01-29 13:48:10|848.5|848.2|848.9|848.6|849|848.7|848.5|848.2|270
1611928100000|2021-01-29 13:48:20|849|848.7|848.9|848.6|849|848.7|848.9|848.5|0
1611928110000|2021-01-29 13:48:30|849|848.7|849|848.7|849|848.7|848.9|848.6|0
1611928120000|2021-01-29 13:48:40|849.2|848.8|849.1|848.7|849.4|848.9|848.9|848.6|2800
1611928130000|2021-01-29 13:48:50|849.2|848.8|849.5|849.2|849.5|849.3|849.2|848.8|2795
1611928140000|2021-01-29 13:49:00|849.6|849.3|850|849.7|850|849.8|849.6|849.2|16859
1611928150000|2021-01-29 13:49:10|850.1|849.8|850.4|850.1|850.4|850.2|850.1|849.7|4185
1611928160000|2021-01-29 13:49:20|850.3|850|850.1|849.7|850.3|850|850|849.7|1269
1611928170000|2021-01-29 13:49:30|850.3|849.8|850.3|850.1|850.4|850.3|850.3|849.8|12086
1611928180000|2021-01-29 13:49:40|850.2|850|850.4|850.2|850.7|850.5|850.2|849.9|10118
1611928190000|2021-01-29 13:49:50|850.3|850.1|850.3|850|850.4|850.1|850.2|849.9|1348
1611928200000|2021-01-29 13:50:00|850.4|850.1|849.8|849.5|850.7|850.5|849.8|849.5|4767
1611928210000|2021-01-29 13:50:10|849.9|849.4|849.2|848.8|849.9|849.5|849|848.8|5333
1611928220000|2021-01-29 13:50:20|849.1|848.7|849|848.6|849.1|848.7|848.8|848.6|563
1611928230000|2021-01-29 13:50:30|848.9|848.4|848.3|848.1|848.9|848.4|848.3|848.1|8079
1611928240000|2021-01-29 13:50:40|848.5|848.2|848.6|848.2|848.9|848.6|848.4|848.1|8424
1611928250000|2021-01-29 13:50:50|848.4|848|847.6|847.2|848.4|848|847|846.7|27813
1611928260000|2021-01-29 13:51:00|847.5|847.3|847.3|847.1|847.7|847.4|847.2|847|8596
1611928270000|2021-01-29 13:51:10|847.4|847.2|847.7|847.4|847.8|847.5|846.9|846.5|584
1611928280000|2021-01-29 13:51:20|847.6|847.3|847.1|846.8|847.6|847.4|846.8|846.5|21390
1611928290000|2021-01-29 13:51:30|847.3|846.7|847.5|847.2|847.5|847.2|847.2|846.6|1946
1611928300000|2021-01-29 13:51:40|847.4|847.1|847.3|846.9|847.6|847.3|847.1|846.6|2840
1611928310000|2021-01-29 13:51:50|847.2|846.8|847.1|846.8|847.5|847.2|847.1|846.7|8682
1611928320000|2021-01-29 13:52:00|847|846.7|847.2|846.8|847.3|847.1|846.6|846.4|13937
1611928330000|2021-01-29 13:52:10|847.1|846.7|846.9|846.6|847.5|847.2|846.9|846.3|1003
1611928340000|2021-01-29 13:52:20|847|846.7|847.5|847|847.5|847.3|846.9|846.6|791
1611928350000|2021-01-29 13:52:30|847.4|847.1|847.3|846.7|847.4|847.2|847.1|846.7|432
1611928360000|2021-01-29 13:52:40|847.2|846.6|846.7|846.3|847.2|846.6|846.7|846.2|0
1611928370000|2021-01-29 13:52:50|846.8|846.4|846.8|846.5|846.8|846.5|846.7|846.4|0
1611928380000|2021-01-29 13:53:00|846.9|846.6|846.8|846.3|846.9|846.7|846.8|846.2|2681
1611928390000|2021-01-29 13:53:10||846.4||846.3||846.5||846.3|0
1611928400000|2021-01-29 13:53:20|846.7|846.4|847.1|846.6|847.1|846.7|846.6|846.4|1322
1611928410000|2021-01-29 13:53:30|847|846.5|846.5|846|847|846.5|846.4|846|1974
1611928420000|2021-01-29 13:53:40||846.1||846.1||846.1||846.1|0
1611928430000|2021-01-29 13:53:50|846.7|846.2|846|845.5|846.7|846.4|846|845.3|13610
1611928440000|2021-01-29 13:54:00|845.9|845.6|845.8|845.6|846|845.6|845.8|845.5|10
1611928450000|2021-01-29 13:54:10|845.7|845.5|846.4|846.1|846.5|846.3|845.7|845.4|24578
1611928460000|2021-01-29 13:54:20|846.2|846|845.9|845.5|846.2|846.1|845.9|845.5|1280
1611928470000|2021-01-29 13:54:30|845.8|845.4|846.1|845.7|846.1|845.8|845.7|845.4|2
1611928480000|2021-01-29 13:54:40|846.2|845.6|846.1|845.7|846.2|846|846.1|845.6|0
1611928490000|2021-01-29 13:54:50|846.2|845.8|846.9|846.5|846.9|846.5|846.2|845.8|2055
1611928500000|2021-01-29 13:55:00||846.6||846.6||846.7||846.4|0
1611928510000|2021-01-29 13:55:10|847|846.7|847.5|847.1|847.5|847.3|847|846.7|213
1611928520000|2021-01-29 13:55:20|847.7|847.2|847.9|847.5|848|847.7|847.6|847.2|1200
1611928530000|2021-01-29 13:55:30||847.6||847.6||847.7||847.6|0
1611928540000|2021-01-29 13:55:40|847.8|847.5|847.3|846.8|847.8|847.5|847.2|846.8|2097
1611928550000|2021-01-29 13:55:50|847.4|846.9|847.5|847.2|847.6|847.4|847.4|846.9|0
1611928560000|2021-01-29 13:56:00|847.4|847|847.4|847|847.4|847.2|847.3|847|0
1611928570000|2021-01-29 13:56:10|847.5|847.1|847.9|847.6|847.9|847.6|847.4|847.1|225
1611928590000|2021-01-29 13:56:30|847.8|847.5|847.8|847.5|847.9|847.8|847.8|847.5|0
1611928600000|2021-01-29 13:56:40|847.9|847.6|847.8|847.4|847.9|847.6|847.7|847.4|363
1611928610000|2021-01-29 13:56:50|847.7|847.5|847.8|847.4|847.8|847.5|847.6|847.4|0
1611928620000|2021-01-29 13:57:00|847.9|847.5|847.6|847.3|847.9|847.5|847.6|847.2|615
1611928630000|2021-01-29 13:57:10|847.7|847.4|847.8|847.4|847.8|847.4|847.6|847.3|0
1611928640000|2021-01-29 13:57:20|847.7|847.3|847.6|847.3|847.7|847.4|847.6|847.2|0
1611928650000|2021-01-29 13:57:30||847.2||847.3||847.3||847.2|192
1611928660000|2021-01-29 13:57:40|847.5|847.2|847.1|846.8|847.5|847.2|847.1|846.8|2418
1611928670000|2021-01-29 13:57:50|847.2|846.9|847.4|847|847.4|847.1|847.2|846.9|1393
1611928680000|2021-01-29 13:58:00||846.9||847.1||847.1||846.9|0
1611928690000|2021-01-29 13:58:10|847.3|847|847.2|847|847.3|847|847.2|846.8|0
1611928700000|2021-01-29 13:58:20|847.1|846.9|847.1|846.8|847.1|846.9|847.1|846.7|0
1611928710000|2021-01-29 13:58:30|847|846.7|847|846.7|847|846.7|847|846.7|0
1611928720000|2021-01-29 13:58:40|846.9|846.5|846.8|846.5|846.9|846.5|846.7|846.5|1543
1611928730000|2021-01-29 13:58:50|846.7|846.4|846.9|846.7|847.1|846.8|846.7|846.4|6842
1611928740000|2021-01-29 13:59:00|846.7|846.6|846.9|846.6|846.9|846.7|846.7|846.4|1506
1611928750000|2021-01-29 13:59:10|847|846.7|847|846.6|847.3|847|846.8|846.6|2571
1611928760000|2021-01-29 13:59:20|847.2|846.7|847.3|847|847.4|847|847.2|846.7|0
1611928770000|2021-01-29 13:59:30|847.4|847.1|847.4|847.1|847.7|847.4|847.4|847|2961
1611928780000|2021-01-29 13:59:40|847.3|846.9|847.2|846.8|847.3|847|846.9|846.6|794
1611928790000|2021-01-29 13:59:50|847.3|846.9|847.2|847|847.3|847|847|846.7|7772
1611928800000|2021-01-29 14:00:00|847.3|846.9|847.7|847.2|847.7|847.4|847.3|846.9|17937
1611928810000|2021-01-29 14:00:10|847.8|847.3|847.9|847.6|848.2|847.9|847.8|847.3|2835
1611928820000|2021-01-29 14:00:20|848|847.7|847.6|847.2|848.4|848.2|847.6|847.2|2510
1611928830000|2021-01-29 14:00:30|847.5|847.3|847.8|847.4|847.9|847.6|847.5|847.3|1597
1611928840000|2021-01-29 14:00:40|847.9|847.5|848.2|847.9|848.2|847.9|847.9|847.5|0
1611928850000|2021-01-29 14:00:50|848.3|848|848.2|847.8|848.3|848.2|848.2|847.8|2501
1611928860000|2021-01-29 14:01:00|848.1|847.7|847.6|847.2|848.1|847.7|847.6|847.2|1996
1611928870000|2021-01-29 14:01:10|847.7|847.3|847.7|847.5|847.9|847.6|847.7|847.3|600
1611928880000|2021-01-29 14:01:20|847.6|847.4|847.7|847.3|847.8|847.4|847.6|847.2|0
1611928890000|2021-01-29 14:01:30|847.8|847.4|847.8|847.5|848|847.7|847.7|847.4|20
1611928900000|2021-01-29 14:01:40|847.9|847.6|847.9|847.7|847.9|847.8|847.9|847.6|1166
1611928910000|2021-01-29 14:01:50||847.6||847.6||847.7||847.6|0
1611928920000|2021-01-29 14:02:00|848|847.7|848.5|848.2|848.8|848.5|848|847.7|724
1611928930000|2021-01-29 14:02:10|848.6|848.3|848.5|848.3|848.6|848.3|848.5|848.2|0
1611928940000|2021-01-29 14:02:20|848.4|848.2|848.5|848.3|848.5|848.3|848.4|848.2|0
1611928950000|2021-01-29 14:02:30|848.6|848.2|848.7|848.2|848.7|848.4|848.6|848.2|467
1611928960000|2021-01-29 14:02:40|848.6|848.3|848.8|848.6|849|848.8|848.5|848.2|500
1611928970000|2021-01-29 14:02:50|848.9|848.5|848.8|848.5|849.1|848.9|848.8|848.5|3085
1611928980000|2021-01-29 14:03:00|848.7|848.4|848.4|848.1|848.7|848.4|848.2|847.8|3143
1611928990000|2021-01-29 14:03:10|848.5|848|848.4|848|848.6|848.3|848.4|848|0
1611929000000|2021-01-29 14:03:20|848.3|847.9|848|847.5|848.3|847.9|848|847.4|1678
1611929010000|2021-01-29 14:03:30|847.9|847.4|848|847.8|848|847.8|847.7|847.3|10
1611929020000|2021-01-29 14:03:40|848.1|847.7|848.2|847.9|848.2|847.9|847.9|847.7|0
1611929030000|2021-01-29 14:03:50|848.3|848|848.4|848.1|848.4|848.2|848.3|847.9|0
1611929040000|2021-01-29 14:04:00|848.3|848|848|847.6|848.3|848.1|848|847.6|2515
1611929050000|2021-01-29 14:04:10|848.2|847.7|847.8|847.5|848.2|847.8|847.8|847.5|68
1611929060000|2021-01-29 14:04:20|847.7|847.4|847.4|847.2|847.7|847.4|847.4|847|471
1611929070000|2021-01-29 14:04:30|847.3|847|847.3|846.9|847.4|847.2|847.3|846.9|602
1611929080000|2021-01-29 14:04:40|847.2|846.8|847.3|847.1|847.4|847.3|847.1|846.7|1001
1611929090000|2021-01-29 14:04:50|847.4|847|847.3|847.1|847.5|847.3|847.3|847|1549
1611929100000|2021-01-29 14:05:00|847.2|847|847.4|847.1|847.4|847.1|847.1|847|714
1611929110000|2021-01-29 14:05:10|847.5|847.2|847.9|847.6|847.9|847.7|847.5|847.2|358
1611929120000|2021-01-29 14:05:20|848|847.7|847.9|847.6|848|847.8|847.9|847.6|0
1611929130000|2021-01-29 14:05:30|848|847.7|848|847.8|848.1|847.8|847.9|847.6|600
1611929140000|2021-01-29 14:05:40|848.1|847.9|848.5|848.1|848.6|848.2|848.1|847.9|2035
1611929150000|2021-01-29 14:05:50|848.4|848|848.5|848.2|848.5|848.2|848.3|848|0
1611929160000|2021-01-29 14:06:00|848.4|848.1|848.1|847.9|848.4|848.1|848.1|847.9|3352
1611929180000|2021-01-29 14:06:20|848.3|848|848.3|848|848.4|848.1|848.3|847.9|772
1611929190000|2021-01-29 14:06:30|848.4|847.9|848.1|847.9|848.4|847.9|848.1|847.9|0
1611929200000|2021-01-29 14:06:40|848.2|847.8|848|847.5|848.2|847.8|847.6|847.3|3849
1611929210000|2021-01-29 14:06:50|847.9|847.7|847.7|847.3|847.9|847.8|847.5|847.2|0
1611929220000|2021-01-29 14:07:00|847.8|847.4|847.8|847.4|847.9|847.7|847.8|847.3|690
1611929230000|2021-01-29 14:07:10|847.7|847.3|847.8|847.5|847.8|847.5|847.6|847.3|0
1611929240000|2021-01-29 14:07:20|848|847.6|848.3|847.9|848.4|848.2|848|847.6|768
1611929250000|2021-01-29 14:07:30|848.2|847.8|848.2|847.9|848.3|847.9|848.2|847.8|0
1611929260000|2021-01-29 14:07:40|848.3|848|848.2|848|848.5|848.1|848|847.8|19073
1611929270000|2021-01-29 14:07:50|848.4|848.1|848.5|848.2|848.7|848.4|848.3|848.1|436
1611929280000|2021-01-29 14:08:00|848.4|848.3|848.5|848.2|848.5|848.4|848.4|848.2|0
1611929290000|2021-01-29 14:08:10|848.7|848.3|848.8|848.5|848.9|848.5|848.7|848.2|2052
1611929300000|2021-01-29 14:08:20||848.4||848.4||848.4||848.4|0
1611929310000|2021-01-29 14:08:30|848.7|848.3|848.6|848.4|848.7|848.4|848.6|848.2|676
1611929320000|2021-01-29 14:08:40|848.7|848.3|848.8|848.4|848.8|848.5|848.6|848.3|0
1611929330000|2021-01-29 14:08:50|848.7||848.7||848.7||848.7||0
1611929340000|2021-01-29 14:09:00|848.8|848.5|849.1|848.9|849.1|848.9|848.8|848.5|85
1611929350000|2021-01-29 14:09:10|849|848.8|849.3|849|849.3|849.1|848.9|848.8|3437
1611929360000|2021-01-29 14:09:20|849.4|849.1|849.3|848.8|849.6|849.4|848.9|848.6|122506
1611929370000|2021-01-29 14:09:30|849.2|848.9|848.7|848.4|849.3|849|848.7|848.3|5038
1611929380000|2021-01-29 14:09:40|848.6|848.3|848.5|848.2|848.6|848.3|848.5|848.1|900
1611929390000|2021-01-29 14:09:50|848.4|848|848.1|847.8|848.4|848|848|847.6|1051
1611929400000|2021-01-29 14:10:00|848|847.7|848.2|847.8|848.3|848.1|847.9|847.6|38
1611929410000|2021-01-29 14:10:10|848.1|847.9|848|847.8|848.1|847.9|848|847.8|0
1611929420000|2021-01-29 14:10:20|847.9|847.7|848|847.7|848|847.7|847.8|847.6|1551
1611929430000|2021-01-29 14:10:30|848.1|847.8|848|847.6|848.2|847.9|848|847.6|0
1611929440000|2021-01-29 14:10:40|847.9|847.5|847.4|847.1|847.9|847.5|847.3|847.1|2595
1611929450000|2021-01-29 14:10:50|847.5|847.2|847.2|846.8|847.7|847.4|847.2|846.7|8415
1611929460000|2021-01-29 14:11:00|847.1|846.7|846.9|846.6|847.1|846.7|846.6|846.3|7360
1611929470000|2021-01-29 14:11:10|846.8|846.5|846.7|846.5|846.8|846.5|846.5|846.3|3884
1611929480000|2021-01-29 14:11:20|846.9|846.6|846.9|846.5|847.1|846.8|846.9|846.5|5092
1611929490000|2021-01-29 14:11:30||846.4||846.5||846.5||846.4|0
1611929500000|2021-01-29 14:11:40|846.8|846.4|846.7|846.5|846.8|846.5|846.7|846.4|600
1611929510000|2021-01-29 14:11:50|846.8|846.6|847.1|846.9|847.3|846.9|846.8|846.6|53
1611929520000|2021-01-29 14:12:00|847.2|847|847.5|847.2|847.5|847.3|847.2|846.9|1498
1611929530000|2021-01-29 14:12:10|847.4|847.3|847.5|847.2|847.6|847.4|847.4|847.1|584
1611929540000|2021-01-29 14:12:20|847.6|847.3|847.5|847.2|847.6|847.4|847.3|847.2|1693
1611929550000|2021-01-29 14:12:30|847.6|847.3|847.5|847.3|847.6|847.3|847.5|847.2|0
1611929560000|2021-01-29 14:12:40|847.6|847.4|847.7|847.4|847.9|847.6|847.6|847.4|1122
1611929570000|2021-01-29 14:12:50|847.6|847.5|847.5|847.2|847.6|847.5|847.4|847.1|3134
1611929580000|2021-01-29 14:13:00|847.7|847.1|847.8|847.4|847.9|847.5|847.7|847.1|2560
1611929590000|2021-01-29 14:13:10|847.7||847.7||847.8||847.7||0
1611929600000|2021-01-29 14:13:20|847.8|847.5|847.8|847.5|847.9|847.7|847.7|847.5|0
1611929610000|2021-01-29 14:13:30|847.7|847.4|847.8|847.4|847.8|847.5|847.6|847.4|1030
1611929620000|2021-01-29 14:13:40|847.9|847.5|848|847.6|848|847.6|847.9|847.5|0
1611929630000|2021-01-29 14:13:50|847.9|847.5|847.6|847.4|847.9|847.5|847.6|847.4|523
1611929640000|2021-01-29 14:14:00|847.7|847.5|847.6|847.3|847.9|847.6|847.5|847.3|19964
1611929650000|2021-01-29 14:14:10|847.7|847.4|847.6|847.3|847.7|847.4|847.6|847.3|0
1611929660000|2021-01-29 14:14:20|847.7|847.4|847.8|847.5|847.9|847.5|847.7|847.4|0
1611929670000|2021-01-29 14:14:30|847.9|847.6|848|847.7|848|847.8|847.9|847.6|0
1611929680000|2021-01-29 14:14:40|847.9|847.6|847.2|846.9|847.9|847.6|847.2|846.8|5537
1611929690000|2021-01-29 14:14:50|847.4|847|847.4|847.1|847.5|847.2|847.3|847|1224
1611929700000|2021-01-29 14:15:00|847.5|847.4|847.8|847.4|847.8|847.6|847.5|847.4|1645
1611929710000|2021-01-29 14:15:10|847.7|847.3|847.2|846.9|847.7|847.3|847.2|846.7|2760
1611929720000|2021-01-29 14:15:20|847.3|846.8|847.2|846.7|847.3|847|847.2|846.7|0
1611929730000|2021-01-29 14:15:30|847.1|846.8|847|846.6|847.1|846.9|847|846.5|0
1611929740000|2021-01-29 14:15:40||846.5||846.6||846.7||846.5|0
1611929750000|2021-01-29 14:15:50|846.9|846.5|846.8|846.5|846.9|846.5|846.8|846.5|0
1611929760000|2021-01-29 14:16:00|846.7|846.4|846.9|846.5|847.1|846.7|846.3|846.2|2413
1611929770000|2021-01-29 14:16:10|846.8|846.6|847.2|847|847.3|847|846.8|846.6|1131
1611929780000|2021-01-29 14:16:20|847.3|846.9|847.1|846.8|847.7|847.4|847.1|846.8|7542
1611929790000|2021-01-29 14:16:30|847.2|846.9|847.4|847.1|847.7|847.3|847.2|846.8|12115
1611929800000|2021-01-29 14:16:40|847.5||847.4||847.5||847.4||0
1611929810000|2021-01-29 14:16:50|847.5|847.2|847.8|847.4|847.8|847.4|847.4|847.2|2866
1611929820000|2021-01-29 14:17:00|847.4|847.3|848.2|847.9|848.4|848|847.4|847.2|11880
1611929830000|2021-01-29 14:17:10|848.3||848.3||848.3||848.3||0
1611929840000|2021-01-29 14:17:20|848.2|847.7|848|847.9|848.2|847.9|848|847.7|0
1611929850000|2021-01-29 14:17:30|847.9|847.7|848.4|848.1|848.4|848.1|847.8|847.6|848
1611929860000|2021-01-29 14:17:40|848.3|848|848.6|848.3|848.6|848.3|848.3|848|430
1611929870000|2021-01-29 14:17:50|848.5|848.2|848.5|848.2|848.5|848.2|848.3|848.1|122
1611929880000|2021-01-29 14:18:00|848.4|848.1|848.5|848.2|848.5|848.2|848.2|848.1|1695
1611929890000|2021-01-29 14:18:10|848.6|848.1|848.5|848.2|848.6|848.4|848.5|848.1|3050
1611929900000|2021-01-29 14:18:20|848.4||848.5||848.5||848.4||10
1611929910000|2021-01-29 14:18:30|848.4||848.4||848.4||848.4||148
1611929920000|2021-01-29 14:18:40|848.3|848.1|848.3|848.1|848.5|848.2|848.3|848.1|3215
1611929930000|2021-01-29 14:18:50|848.4|848.2|849|848.6|849|848.7|848.4|848.2|1664
1611929950000|2021-01-29 14:19:10|848.9|848.7|848.9|848.6|848.9|848.7|848.9|848.6|0
1611929960000|2021-01-29 14:19:20|849|848.7|849|848.8|849|848.8|849|848.7|601
1611929970000|2021-01-29 14:19:30|848.9|848.7|848.7|848.5|849|848.7|848.7|848.5|2760
1611929980000|2021-01-29 14:19:40|848.6|848.3|848.8|848.4|848.9|848.4|848.5|848.2|1686
1611929990000|2021-01-29 14:19:50|848.7|848.3|848.5|848.1|848.8|848.3|848.4|848.1|345
1611930000000|2021-01-29 14:20:00|848.6|848.2|848.5|848.2|848.6|848.2|848.5|848.1|0
1611930010000|2021-01-29 14:20:10|848.6||848.6||848.6||848.5||0
1611930020000|2021-01-29 14:20:20|848.7|848.3|848.6|848.3|848.7|848.3|848.6|848.3|770
1611930030000|2021-01-29 14:20:30|848.7|848.4|848.9|848.5|849|848.8|848.7|848.4|2845
1611930040000|2021-01-29 14:20:40|848.8||848.8||848.8||848.8||0
1611930050000|2021-01-29 14:20:50|848.9|848.6|848.9|848.5|849|848.8|848.9|848.5|878
1611930060000|2021-01-29 14:21:00|849|848.6|849|848.7|849|848.7|848.9|848.6|1
1611930070000|2021-01-29 14:21:10|849.1|848.8|849.6|849.3|849.7|849.3|849.1|848.8|161
1611930080000|2021-01-29 14:21:20|849.7|849.2|849.4|849.1|849.7|849.2|849.4|849.1|612
1611930090000|2021-01-29 14:21:30|849.5|849.2|849.6|849.3|849.7|849.3|849.5|849.2|477
1611930100000|2021-01-29 14:21:40|849.5|849.4|849.8|849.5|849.8|849.5|849.4|849.4|2471
1611930110000|2021-01-29 14:21:50|849.9|849.6|850.1|849.7|850.3|850.1|849.8|849.5|21360
1611930120000|2021-01-29 14:22:00|850|849.8|850|849.7|850.1|849.8|849.3|849.2|33273
1611930130000|2021-01-29 14:22:10|849.9|849.6|849.9|849.7|849.9|849.7|849.4|849.1|4931
1611930140000|2021-01-29 14:22:20|850|849.6|849.9|849.6|850|849.7|849.9|849.6|155
1611930150000|2021-01-29 14:22:30|850|849.7|849.9|849.6|850|849.8|849.9|849.6|2326
1611930160000|2021-01-29 14:22:40|850|849.7|850|849.7|850|849.8|849.6|849.4|6063
1611930170000|2021-01-29 14:22:50|849.9|849.8|849.9|849.7|850|849.8|849.9|849.7|0
1611930180000|2021-01-29 14:23:00|850|849.8|850|849.8|850|849.8|850|849.8|0
1611930190000|2021-01-29 14:23:10|850.1|849.9|849.8|849.5|850.1|849.9|849.6|849.5|7544
1611930200000|2021-01-29 14:23:20|849.9|849.6|849.8|849.5|850|849.7|849.7|849.5|601
1611930210000|2021-01-29 14:23:30|849.7|849.4|849|848.8|849.7|849.4|849|848.8|2248
1611930220000|2021-01-29 14:23:40|848.9|848.7|848.8|848.5|848.9|848.7|848.8|848.5|0
1611930230000|2021-01-29 14:23:50|848.7|848.6|848.8|848.4|848.8|848.6|848.4|848.3|3265
1611930240000|2021-01-29 14:24:00|848.9|848.6|849.6|849.2|849.6|849.2|848.8|848.3|42696
1611930250000|2021-01-29 14:24:10|849.7|849.3|849.7|849.4|849.8|849.4|849.6|849.3|0
1611930260000|2021-01-29 14:24:20|849.6|849.3|849.6|849.2|849.7|849.4|849.3|849.2|940
1611930270000|2021-01-29 14:24:30|849.7|849.3|849.7|849.3|849.8|849.5|849.7|849.3|1913
1611930280000|2021-01-29 14:24:40|849.6||849.6||849.6||849.6||0
1611930290000|2021-01-29 14:24:50|849.7|849.4|849.9|849.6|849.9|849.7|849.7|849.4|5685
1611930300000|2021-01-29 14:25:00|849.8|849.7|849.4|849.1|849.8|849.7|849.3|849.1|5369
1611930310000|2021-01-29 14:25:10|849.3|849|849.4|848.9|849.4|849|849.3|848.8|100
1611930320000|2021-01-29 14:25:20|849.3|848.8|849.4|849.1|849.5|849.1|849.2|848.8|0
1611930330000|2021-01-29 14:25:30|849.5|848.9|849.1|848.6|849.5|848.9|848.7|848.5|15538
1611930340000|2021-01-29 14:25:40||848.5||848.7||848.7||848.5|0
1611930350000|2021-01-29 14:25:50||848.6||848.7||848.7||848.6|0
1611930370000|2021-01-29 14:26:10|849|848.6|848.6|848.4|849|848.6|848.5|848.4|1579
1611930380000|2021-01-29 14:26:20|848.8|848.6|849.1|848.7|849.1|848.7|848.6|848.4|8030
1611930390000|2021-01-29 14:26:30|849||849.1||849.1||849||0
1611930410000|2021-01-29 14:26:50|849.2|849.1|849.4|849.2|849.4|849.2|849.2|849.1|3878
1611930420000|2021-01-29 14:27:00|849.5|849.3|850|849.8|850.3|850|849.5|849.3|3159
1611930430000|2021-01-29 14:27:10|849.9|849.9|850.2|849.9|850.2|849.9|849.9|849.8|2000
1611930450000|2021-01-29 14:27:30|850.3|850|850|849.8|850.5|850.2|850|849.8|7584
1611930460000|2021-01-29 14:27:40|850.1|849.6|849.8|849.6|850.1|849.6|849.8|849.6|2899
1611930470000|2021-01-29 14:27:50|849.9|849.4|850.5|850|850.6|850.3|849.9|849.4|9330
1611930480000|2021-01-29 14:28:00|850.4|849.9|850.3|850|850.6|850.2|850.3|849.8|600
1611930490000|2021-01-29 14:28:10|850.2|849.9|850.6|850.3|850.6|850.4|849.9|849.6|4827
1611930500000|2021-01-29 14:28:20|850.5|850.4|850.4|850|850.5|850.4|850.3|850|967
1611930510000|2021-01-29 14:28:30|850.3|849.9|849.9|849.6|850.4|849.9|849.9|849.6|1100
1611930520000|2021-01-29 14:28:40|850|849.7|850.3|849.8|850.3|849.9|850|849.7|1204
1611930530000|2021-01-29 14:28:50|850.2|849.7|850.2|849.6|850.2|849.7|850.1|849.6|0
1611930540000|2021-01-29 14:29:00|850.3|849.7|849.4|849.1|850.5|850|849.4|849.1|20169
1611930550000|2021-01-29 14:29:10|849.5|849.2|850|849.6|850|849.7|849.5|849.2|3704
1611930560000|2021-01-29 14:29:20|849.9|849.7|849.6|849.5|850.2|849.9|849.6|849.5|1356
1611930570000|2021-01-29 14:29:30|849.8|849.3|849.6|849.1|849.8|849.5|849.6|849.1|178
1611930590000|2021-01-29 14:29:50|849.5|849|849.4|849.1|849.5|849.1|849.2|848.9|0
1611930600000|2021-01-29 14:30:00|849.5|849.2|849.4|849|849.6|849.3|849.4|848.9|40
1611930610000|2021-01-29 14:30:10|849.3|848.9|849.4|848.9|849.6|849.3|849|848.6|10450
1611930620000|2021-01-29 14:30:20|849.3|849|849.6|849.2|849.6|849.3|849.3|849|677
1611930630000|2021-01-29 14:30:30|849.7|849.1|850|849.4|850|849.4|849.6|849.1|0
1611930640000|2021-01-29 14:30:40|849.9|849.5|850.3|849.8|850.4|850|849.8|849.5|2009
1611930650000|2021-01-29 14:30:50|850.5|849.9|850.2|849.8|850.5|850.2|849.9|849.8|4668
1611930660000|2021-01-29 14:31:00|850.3|849.9|850|849.7|850.3|850|850|849.7|500
1611930670000|2021-01-29 14:31:10|849.9|849.8|850.2|849.8|850.4|850.1|849.9|849.7|2548
1611930680000|2021-01-29 14:31:20|850.1|849.7|849.6|849.2|850.1|849.7|849.6|849.1|2589
1611930690000|2021-01-29 14:31:30|849.5|849.1|848.7|848.3|849.5|849.1|848.6|848.2|5446
1611930700000|2021-01-29 14:31:40|848.8|848.2|848.3|847.9|848.8|848.4|847.9|847.8|6474
1611930710000|2021-01-29 14:31:50|848.4|848|848.1|847.7|848.6|848.3|847.9|847.6|2700
1611930720000|2021-01-29 14:32:00|848|847.6|848.1|847.5|848.2|847.9|847.8|847.4|989
1611930730000|2021-01-29 14:32:10|848|847.3|847.4|847|848|847.8|847.3|846.9|8338
1611930740000|2021-01-29 14:32:20|847.3|846.9|846.9|846.4|847.3|847|846.9|846.4|600
1611930750000|2021-01-29 14:32:30||846.5||846.4||846.5||846.4|0
1611930760000|2021-01-29 14:32:40|846.8|846.3|846.3|845.9|846.8|846.3|846|845.8|55428
1611930770000|2021-01-29 14:32:50|846.2|845.8|846.2|845.9|846.3|846.1|846.1|845.8|749
1611930780000|2021-01-29 14:33:00|846.1|845.7|846.1|845.6|846.5|846.2|845.8|845.5|5913
1611930790000|2021-01-29 14:33:10|846|845.5|846.7|846.5|847|846.7|845.9|845.5|5915
1611930800000|2021-01-29 14:33:20|846.8|846.6|847.1|846.6|847.1|846.8|846.8|846.5|608
1611930810000|2021-01-29 14:33:30|847|846.5|847.3|846.7|847.3|846.8|846.7|846.3|1101
1611930820000|2021-01-29 14:33:40|847.1|846.8|847.4|846.9|847.5|847|847|846.8|2000
1611930830000|2021-01-29 14:33:50|847.5|847|848|847.5|848.1|847.5|847.4|847|55
1611930840000|2021-01-29 14:34:00|847.9|847.4|847.5|847.1|847.9|847.4|847.4|847|962
1611930850000|2021-01-29 14:34:10|847.4|847|847.6|847.3|848.2|847.5|847.3|847|14770
1611930860000|2021-01-29 14:34:20|847.5|847.2|847.9|847.4|848|847.5|847.3|847|4337
1611930870000|2021-01-29 14:34:30|848|847.5|848.7|848.2|848.7|848.4|848|847.5|5467
1611930880000|2021-01-29 14:34:40|848.6|848.1|848.3|847.8|848.6|848.1|848.1|847.7|34
1611930890000|2021-01-29 14:34:50|848.4|847.7|848.4|847.8|848.4|847.8|848.3|847.7|0
1611930900000|2021-01-29 14:35:00|848.3|847.7|847.3|846.8|848.3|847.7|847.3|846.8|4868
1611930910000|2021-01-29 14:35:10|847.2|846.7|846.5|846|847.2|846.7|846.3|845.6|3260
1611930920000|2021-01-29 14:35:20|846.4|845.9|846.3|845.8|846.4|846.1|846.3|845.8|1100
1611930930000|2021-01-29 14:35:30|846.4|845.9|847.3|846.9|847.4|847.1|846.4|845.9|1364
1611930940000|2021-01-29 14:35:40|847.4|847|847.5|847.1|847.5|847.2|847.3|847|1000
1611930950000|2021-01-29 14:35:50|847.6|847.6|847.9|847.4|847.9|847.6|847.6|847.1|600
1611930960000|2021-01-29 14:36:00|847.8|847.2|846.7|846.2|847.8|847.2|846.7|846.2|1672
1611930970000|2021-01-29 14:36:10|846.6|846.1|846.7|846.2|846.7|846.2|846.1|845.7|603
1611930980000|2021-01-29 14:36:20|846.8|846|846.7|846.2|846.8|846.2|846.3|846|1021
1611930990000|2021-01-29 14:36:30|846.6|846.1|846.3|845.8|846.6|846.2|846.2|845.7|233
1611931000000|2021-01-29 14:36:40|846.4|845.7|846.4|846|846.6|846|845.5|845.4|5716
1611931010000|2021-01-29 14:36:50|846.3|846.1|846.2|845.7|846.3|846.1|845.9|845.5|644
1611931020000|2021-01-29 14:37:00|846.1|846.1|846.6|846.2|846.8|846.5|846.1|845.7|1967
1611931030000|2021-01-29 14:37:10|846.5|846|846.3|845.8|846.5|846|845.8|845.4|6487
1611931040000|2021-01-29 14:37:20|846.2|845.6|846.7|846.1|846.7|846.2|845.8|845.6|1241
1611931050000|2021-01-29 14:37:30|846.6|846.2|846.4|846.1|846.6|846.2|846.3|846|1251
1611931060000|2021-01-29 14:37:40|846.5|846|845.8|845.3|846.5|846|845.5|845.2|9025
1611931070000|2021-01-29 14:37:50||845.2||845.3||845.4||845.2|0
1611931080000|2021-01-29 14:38:00|845.9|845.2|845.5|845.3|846.1|845.8|845.4|845.2|14537
1611931090000|2021-01-29 14:38:10|845.4|845.4|845.7|845.3|845.8|845.5|845.4|845.2|1877
1611931100000|2021-01-29 14:38:20|845.8|845.2|845.8|845.5|845.9|845.5|845.7|845.2|1748
1611931110000|2021-01-29 14:38:30|845.7|845.3|845.7|845.3|845.7|845.4|845.7|845.3|0
1611931120000|2021-01-29 14:38:40|845.8|845.4|845.8|845.3|845.9|845.5|845.8|845.3|0
1611931130000|2021-01-29 14:38:50|845.9|845.2|845.8|845.4|846|845.8|845.7|845.2|2447
1611931140000|2021-01-29 14:39:00|845.7|845.3|845.5|845.3|845.7|845.5|845.1|845|12845
1611931150000|2021-01-29 14:39:10|845.4|845.2|845.5|845.2|845.6|845.4|845.1|845|13008
1611931160000|2021-01-29 14:39:20|845.4|845.3|845.3|845|845.5|845.3|844.9|844.5|54462
1611931170000|2021-01-29 14:39:30|845.2|844.9|845.6|845.2|846.2|845.8|845.2|844.9|11958
1611931180000|2021-01-29 14:39:40|845.5|845.1|845.5|845.1|845.7|845.5|845.1|844.9|12809
1611931190000|2021-01-29 14:39:50|845.4|845|845.2|844.7|845.4|845|845|844.6|1569
1611931200000|2021-01-29 14:40:00|845.1|844.8|845.3|845|845.3|845|845|844.7|2626
1611931210000|2021-01-29 14:40:10|845.4|844.9|845.1|844.8|845.4|845|845|844.7|2734
1611931220000|2021-01-29 14:40:20|845|844.7|844.7|844.5|845.2|844.9|844.7|844.4|19089
1611931230000|2021-01-29 14:40:30|844.6|844.4|844.6|844.2|844.7|844.5|844.4|844.2|2212
1611931240000|2021-01-29 14:40:40|844.5|844.1|844.2|843.8|844.5|844.1|844.2|843.7|2018
1611931260000|2021-01-29 14:41:00|844.3|843.9|844.5|844.2|844.8|844.2|844.3|843.9|2543
1611931270000|2021-01-29 14:41:10|844.6|844.3|844.7|844.4|844.7|844.4|844.6|844.3|700
1611931280000|2021-01-29 14:41:20|844.6|844.3|844.9|844.4|844.9|844.4|844.6|844.2|230
1611931290000|2021-01-29 14:41:30|844.8||844.8||844.8||844.8||0
1611931300000|2021-01-29 14:41:40|844.7|844.3|844.5|844.2|844.7|844.3|844.4|844.2|0
1611931310000|2021-01-29 14:41:50|844.6|844.3|844.3|843.8|844.6|844.3|844.1|843.8|2916
1611931320000|2021-01-29 14:42:00|844.2|843.7|844.3|843.9|844.5|844|844|843.7|897
1611931330000|2021-01-29 14:42:10|844.2|843.8|844.1|843.6|844.2|843.8|844.1|843.5|0
1611931340000|2021-01-29 14:42:20|844|843.5|843.8|843.5|844|843.8|843.7|843.4|9230
1611931350000|2021-01-29 14:42:30|843.7|843.4|843.7|843.4|843.8|843.5|843.7|843.3|0
1611931360000|2021-01-29 14:42:40|844|843.5|843.1|842.7|844|843.9|843|842.6|19247
1611931370000|2021-01-29 14:42:50|843|842.8|843.3|842.9|843.3|842.9|843|842.8|558
1611931380000|2021-01-29 14:43:00|843.5|843|843.3|843.1|843.5|843.2|843.3|843|314
1611931390000|2021-01-29 14:43:10|843.4|843|843.3|842.9|843.4|843.1|843.3|842.9|0
1611931400000|2021-01-29 14:43:20|843.4|843|843.4|843.1|843.6|843.1|843.4|843|1
1611931410000|2021-01-29 14:43:30|843.3|843|842.7|842.4|843.3|843|842.7|842.4|8201
1611931420000|2021-01-29 14:43:40|842.8|842.5|843.2|842.8|843.9|843.4|842.8|842.5|25202
1611931430000|2021-01-29 14:43:50|843.1|842.7|843.2|842.8|843.3|842.8|843.1|842.7|1100
1611931440000|2021-01-29 14:44:00|843.3|842.9|844|843.7|844.2|843.8|843.3|842.9|7232
1611931450000|2021-01-29 14:44:10|843.9|843.5|844|843.6|844|843.6|843.7|843.5|813
1611931460000|2021-01-29 14:44:20|843.9|843.5|844|843.7|844|843.7|843.8|843.5|959
1611931470000|2021-01-29 14:44:30|844.1|843.8|844|843.7|844.3|843.9|844|843.7|211
1611931480000|2021-01-29 14:44:40|844.1|843.8|844.3|843.8|844.4|844|844.1|843.8|797
1611931490000|2021-01-29 14:44:50|844.4|843.9|844.5|844|844.6|844|844.4|843.9|0
1611931500000|2021-01-29 14:45:00|844.4|843.9|843.7|843.4|844.4|843.9|843.7|843.3|8366
1611931510000|2021-01-29 14:45:10|843.5|843.5|843.6|843.1|843.7|843.5|843.5|843.1|1230
1611931520000|2021-01-29 14:45:20|843.5|843|843.1|842.6|843.7|843.1|842.8|842.5|17078
1611931530000|2021-01-29 14:45:30|843.2|842.7|843.7|843.3|843.7|843.5|843.2|842.7|15865
1611931540000|2021-01-29 14:45:40|843.8|843.5|844|843.7|844.3|844|843.8|843.5|1837
1611931550000|2021-01-29 14:45:50|844.1|843.8|844.3|843.9|844.7|844.3|844|843.7|1295
1611931560000|2021-01-29 14:46:00|844.2|844|844.6|844.1|844.8|844.4|844.1|843.9|2565
1611931570000|2021-01-29 14:46:10|844.7|844.2|844.7|844.3|845.2|844.7|844.7|844.2|5802
1611931580000|2021-01-29 14:46:20|844.6|844.4|844.6|844.3|844.6|844.4|844.5|844.3|660
1611931590000|2021-01-29 14:46:30|844.7|844.4|845.1|844.8|845.1|844.8|844.7|844.3|201
1611931600000|2021-01-29 14:46:40|845.3|844.9|846.1|845.8|846.5|846.3|845.3|844.9|34252
1611931610000|2021-01-29 14:46:50|846.2|845.6|846|845.7|846.2|845.7|845.8|845.6|2309
1611931620000|2021-01-29 14:47:00|845.9|845.6|845.3|844.8|845.9|845.6|845.1|844.6|2214
1611931630000|2021-01-29 14:47:10|845.2|844.9|845.5|845|846.2|846.1|845.2|844.9|46644
1611931640000|2021-01-29 14:47:20|845.4|845.1|845.9|845.5|846|845.5|845.3|845|263
1611931650000|2021-01-29 14:47:30|845.8|845.3|845.4|845|845.8|845.3|845.4|844.9|2056
1611931660000|2021-01-29 14:47:40|845.3||845.7||845.7||845.3||0
1611931670000|2021-01-29 14:47:50|845.8|845.1|845.7|845.4|846.1|845.4|845.7|845.1|0
1611931680000|2021-01-29 14:48:00|845.6|845.3|845.1|844.6|845.6|845.3|845.1|844.5|1241
1611931690000|2021-01-29 14:48:10|845|844.5|844.7|844.3|845|844.5|844.3|843.8|13745
1611931700000|2021-01-29 14:48:20|844.6|844.2|843.8|843.4|844.7|844.3|843.7|843.3|5045
1611931710000|2021-01-29 14:48:30|843.9|843.3|843.9|843.5|844|843.5|843.8|843.2|0
1611931720000|2021-01-29 14:48:40|844|843.6|844.4|843.9|844.4|843.9|843.9|843.6|0
1611931730000|2021-01-29 14:48:50|844.5|844|844.7|844.4|844.9|844.5|844.3|844|8600
1611931740000|2021-01-29 14:49:00|844.6|844.2|844.6|844.2|844.8|844.4|844.4|844.2|528
1611931750000|2021-01-29 14:49:10|844.7|844.3|844.3|844|844.9|844.6|844.2|843.9|1996
1611931760000|2021-01-29 14:49:20|844.4|843.9|844.2|843.7|844.4|844|844.2|843.6|0
1611931770000|2021-01-29 14:49:30|844.1|843.6|843.9|843.5|844.1|843.8|843.4|843|1372
1611931780000|2021-01-29 14:49:40|844|843.6|843.9|843.3|844|843.6|843.9|843.3|0
1611931790000|2021-01-29 14:49:50|843.8|843.2|843.7|843.4|843.8|843.4|843.7|843.2|0
1611931800000|2021-01-29 14:50:00|843.6|843.3|843.2|842.6|843.6|843.3|842.9|842.3|3206
1611931810000|2021-01-29 14:50:10|843.5|842.7|842.6|842.1|843.5|843|842.6|842.1|7720
1611931820000|2021-01-29 14:50:20|842.5|842|843.3|842.8|843.3|842.8|842.4|842|14550
1611931830000|2021-01-29 14:50:30|843.2|842.9|843.4|843|843.4|843.1|842.8|842.7|14251
1611931840000|2021-01-29 14:50:40|843.6|843.1|842.9|842.6|843.9|843.3|842.9|842.6|5250
1611931850000|2021-01-29 14:50:50|842.8|842.5|843.5|843.1|843.5|843.2|842.8|842.4|11714
1611931860000|2021-01-29 14:51:00|843.4|843.2|843.6|843.4|844|843.7|843.2|843.2|1686
1611931870000|2021-01-29 14:51:10|843.5|843.2|843.7|843.4|843.8|843.5|843.2|843.1|9003
1611931880000|2021-01-29 14:51:20|843.6|843.3|843.5|843.1|843.6|843.4|843.5|843.1|0
1611931890000|2021-01-29 14:51:30|843.4|843.2|843.3|843.1|843.5|843.3|843.2|843.1|4108
1611931900000|2021-01-29 14:51:40|843.4|843|843.5|843.2|843.8|843.6|843.3|843|2233
1611931910000|2021-01-29 14:51:50|843.4|843.1|843.2|842.9|843.4|843.1|843|842.9|3512
1611931920000|2021-01-29 14:52:00|843.1|842.7|842.6|842.2|843.1|842.7|842.6|842.2|1215
1611931930000|2021-01-29 14:52:10|842.5|842.1|842.4|842.1|843.1|842.8|842.4|842.1|53910
1611931940000|2021-01-29 14:52:20|842.3|842|842.1|841.7|842.3|842|842|841.7|1039
1611931950000|2021-01-29 14:52:30|842.2|841.8|842.5|842|842.5|842.1|842.2|841.8|0
1611931960000|2021-01-29 14:52:40|842.4|841.9|841.9|841.7|842.4|841.9|841.9|841.7|527
1611931970000|2021-01-29 14:52:50|841.8|841.5|841.4|841.2|841.9|841.7|841.1|841|9135
1611931980000|2021-01-29 14:53:00|841.5|841.1|841.7|841.1|842|841.6|841.5|841.1|2915
1611931990000|2021-01-29 14:53:10|841.9|841.2|842|841.5|842.1|841.7|841.7|841.2|13156
1611932000000|2021-01-29 14:53:20|841.9|841.4|842|841.5|842|841.5|841.8|841.4|0
1611932010000|2021-01-29 14:53:30|841.9|841.6|841.1|840.9|842|841.7|840.8|840.6|6931
1611932020000|2021-01-29 14:53:40|841.2|841|841.2|840.7|841.5|841.2|841|840.6|13066
1611932030000|2021-01-29 14:53:50|841.1|840.8|841.2|840.9|841.4|841.1|841.1|840.8|1100
1611932040000|2021-01-29 14:54:00|841.4|841.2|841.3|840.9|841.7|841.4|840.9|840.8|3085
1611932050000|2021-01-29 14:54:10|841.4|840.8|841.6|841.3|841.6|841.3|841.3|840.8|2738
1611932060000|2021-01-29 14:54:20|841.7|841.4|841.7|841.3|841.7|841.6|841.6|841.3|1
1611932070000|2021-01-29 14:54:30|841.6|841.4|841.7|841.3|841.7|841.5|841.6|841.3|595
1611932080000|2021-01-29 14:54:40|841.6|841.4|841.6|841.3|841.7|841.5|841.4|841.3|5802
1611932090000|2021-01-29 14:54:50|841.5|841.2|841.4|841|841.5|841.2|841.1|840.7|21281
1611932100000|2021-01-29 14:55:00|841.3|841.1|842.5|842.1|842.5|842.2|841.3|841.1|4278
1611932110000|2021-01-29 14:55:10|842.4|842|841.3|841|842.7|842.3|841.3|841|14248
1611932120000|2021-01-29 14:55:20|841.5|841.1|841.4|841|841.7|841.4|841.3|841|1400
1611932130000|2021-01-29 14:55:30|841.6|841.1|842.4|842|842.4|842.2|841.6|841.1|4658
1611932140000|2021-01-29 14:55:40|842.5|841.9|842.5|842|842.8|842.4|842.4|841.9|5208
1611932150000|2021-01-29 14:55:50|842.6|842.1|843.1|842.9|843.3|843|842.5|842.1|9823
1611932160000|2021-01-29 14:56:00|843|842.8|842.6|842.4|843|842.8|842.2|841.9|10089
1611932170000|2021-01-29 14:56:10|842.5|842.3|842.5|842|842.9|842.6|842.2|841.9|13602
1611932180000|2021-01-29 14:56:20|842.6|842.1|842.9|842.7|843.2|842.9|842.5|842.1|5365
1611932190000|2021-01-29 14:56:30|842.8|842.5|842.9|842.4|842.9|842.5|842.6|842.3|1069
1611932200000|2021-01-29 14:56:40|842.8|842.3|842.5|842|842.8|842.3|842.3|841.9|75
1611932210000|2021-01-29 14:56:50|842.6|842.1|842.8|842.4|842.9|842.4|842.6|842.1|1622
1611932220000|2021-01-29 14:57:00|842.7|842.3|842.7|842.4|842.8|842.4|842.7|842.3|0
1611932230000|2021-01-29 14:57:10|842.6|842.3|843.2|842.9|843.2|842.9|842.4|842.1|10860
1611932240000|2021-01-29 14:57:20|843.1|842.8|843|842.6|843.1|842.8|842.9|842.5|340
1611932250000|2021-01-29 14:57:30|843.1|842.7|843.2|842.8|843.2|842.8|842.9|842.7|0
1611932260000|2021-01-29 14:57:40|843.3|842.9|845|844.5|845.2|844.7|843.3|842.9|37869
1611932270000|2021-01-29 14:57:50|844.9|844.4|845.1|844.8|845.1|844.9|844.7|844.4|6746
1611932280000|2021-01-29 14:58:00|845|844.7|845.2|844.9|845.6|845.3|844.9|844.7|8757
1611932290000|2021-01-29 14:58:10|845.1|845|845.9|845.5|846|845.5|845.1|844.9|1613
1611932300000|2021-01-29 14:58:20|845.8|845.6|845.8|845.5|845.9|845.6|845.6|845.4|1649
1611932310000|2021-01-29 14:58:30|845.9|845.6|845.7|845.4|846|845.8|845.7|845.2|3499
1611932320000|2021-01-29 14:58:40|845.8|845.5|845.9|845.5|845.9|845.5|845.8|845.3|1129
1611932330000|2021-01-29 14:58:50|845.8|845.4|845.9|845.6|845.9|845.6|845.8|845.4|2172
1611932340000|2021-01-29 14:59:00|846|845.7|845.6|845|846.3|845.9|845.6|845|4549
1611932350000|2021-01-29 14:59:10|845.5|844.9|845.2|844.9|845.5|845|845.2|844.8|600
1611932360000|2021-01-29 14:59:20|844.9|844.7|844.8|844.4|845.1|844.7|844.8|844.4|613
1611932370000|2021-01-29 14:59:30|844.9||844.8||844.9||844.7||0
1611932380000|2021-01-29 14:59:40|844.7|844.2|844.6|844.3|844.7|844.3|844.6|844.2|0
1611932390000|2021-01-29 14:59:50|844.5|844.4|844.4|844|844.6|844.4|844.4|843.8|0
1611932400000|2021-01-29 15:00:00|844.3|843.8|844.3|843.8|844.4|844|844.1|843.7|601
1611932410000|2021-01-29 15:00:10|845.2|844|844.3|843.9|845.2|844.6|844.1|843.6|26861
1611932420000|2021-01-29 15:00:20|844.4|844|844.3|844|844.6|844.1|843.8|843.7|7362
1611932430000|2021-01-29 15:00:30|844.2|844.1|844|843.5|844.6|844.2|843.7|843.3|25877
1611932440000|2021-01-29 15:00:40|843.9|843.4|844|843.6|844|843.7|843.3|842.8|602
1611932450000|2021-01-29 15:00:50|843.9|843.5|843.8|843.3|843.9|843.6|843.6|843.1|547
1611932460000|2021-01-29 15:01:00|844|843.4|844.5|844|844.5|844|844|843.4|1907
1611932470000|2021-01-29 15:01:10|844.4|844.1|844.4|844|844.5|844.2|844.3|844|1279
1611932480000|2021-01-29 15:01:20|844.3|843.9|844|843.5|844.3|844|843.8|843.3|620
1611932490000|2021-01-29 15:01:30|844.2|843.6|844.4|844|844.5|844.2|844.2|843.6|8206
1611932500000|2021-01-29 15:01:40|844.5|844.1|844|843.7|844.5|844.2|844|843.7|2409
1611932510000|2021-01-29 15:01:50|843.9|843.6|844.2|843.7|844.2|843.7|843.8|843.5|576
1611932520000|2021-01-29 15:02:00|844.4|843.8|844.7|844.3|844.8|844.4|844.2|843.8|4374
1611932530000|2021-01-29 15:02:10|844.8|844.4|845.4|845|845.4|845.1|844.7|844.3|881
1611932540000|2021-01-29 15:02:20|845.5|845.1|846.1|845.8|846.3|846|845.4|845|5386
1611932550000|2021-01-29 15:02:30|846|845.7|846.2|845.8|846.4|846|845.9|845.7|2561
1611932560000|2021-01-29 15:02:40|846.3|845.9|847.3|846.9|847.4|847.1|846.3|845.9|10478
1611932570000|2021-01-29 15:02:50|847.2|846.8|846.9|846.7|847.2|846.8|846.9|846.7|200
1611932580000|2021-01-29 15:03:00|847|846.8|846.8|846.4|847.3|847|846.6|846.3|10214
1611932590000|2021-01-29 15:03:10|846.7|846.5|846.8|846.2|847|846.7|846.7|846.2|1710
1611932600000|2021-01-29 15:03:20|846.7|846.1|846.4|845.8|846.7|846.2|846.4|845.8|0
1611932610000|2021-01-29 15:03:30|846.3|845.6|845.9|845.6|846.3|845.6|845.8|845.3|0
1611932620000|2021-01-29 15:03:40|846.1|845.7|846.6|846.2|846.6|846.3|846.1|845.7|1281
1611932630000|2021-01-29 15:03:50|846.5|846.3|846.4|846|846.5|846.3|846.1|845.8|1079
1611932640000|2021-01-29 15:04:00|846.5|846.1|846.8|846.4|846.8|846.5|846.5|846.1|1055
1611932650000|2021-01-29 15:04:10|846.9|846.5|847.2|846.6|847.2|846.6|846.9|846.4|0
1611932660000|2021-01-29 15:04:20||846.7||847||847||846.7|0
1611932670000|2021-01-29 15:04:30|847.4|847.1|847.9|847.5|847.9|847.5|847.4|847.1|816
1611932680000|2021-01-29 15:04:40|847.8|847.6|847.9|847.5|848|847.6|847.8|847.5|0
1611932690000|2021-01-29 15:04:50|848|847.7|848.5|848.1|848.8|848.3|847.8|847.5|918
1611932700000|2021-01-29 15:05:00|848.6|848.2|848.3|848|848.7|848.5|848.1|847.8|27785
1611932710000|2021-01-29 15:05:10|848.5|848.2|848.5|848.2|848.6|848.5|848.4|847.9|15510
1611932720000|2021-01-29 15:05:20|848.4|848.1|848.8|848.4|848.9|848.4|848.2|847.8|9300
1611932730000|2021-01-29 15:05:30|848.7|848.2|848.2|847.7|848.7|848.2|847.7|847.4|3244
1611932740000|2021-01-29 15:05:40|848.1|847.6|848.1|847.5|848.1|847.6|848.1|847.4|0
1611932750000|2021-01-29 15:05:50|848|847.6|848.7|848.3|848.8|848.3|848|847.3|10534
1611932760000|2021-01-29 15:06:00|848.6|848.4|848.5|848.2|848.8|848.4|848.3|848.2|1891
1611932770000|2021-01-29 15:06:10|848.4|848.1|848.1|847.5|848.4|848.1|848.1|847.5|1327
1611932780000|2021-01-29 15:06:20|848.2|847.6|848|847.5|848.4|847.9|847.9|847.5|0
1611932790000|2021-01-29 15:06:30|847.9|847.4|847.7|847.4|848|847.4|847.6|847.3|0
1611932800000|2021-01-29 15:06:40|847.6|847.3|847.4|847|847.6|847.3|847.3|846.9|2483
1611932810000|2021-01-29 15:06:50|847.3|846.9|847.4|847.1|847.5|847.3|847|846.6|7678
1611932820000|2021-01-29 15:07:00|847.5|847|847.3|846.8|847.6|847.1|846.7|846.4|4722
1611932830000|2021-01-29 15:07:10|847.2|846.6|847|846.4|847.3|846.7|847|846.4|0
1611932840000|2021-01-29 15:07:20|846.9|846.3|846.9|846.5|847.2|846.7|846.7|846.2|2563
1611932850000|2021-01-29 15:07:30|847|846.6|847|846.5|847.2|846.7|846.9|846.5|0
1611932860000|2021-01-29 15:07:40|847.1|846.6|847.1|846.7|847.4|847|846.7|846.5|5863
1611932870000|2021-01-29 15:07:50|847|846.6|847.1|846.8|847.2|846.9|846.9|846.6|200
1611932880000|2021-01-29 15:08:00|847.3|846.9|847.9|847.4|847.9|847.4|847.3|846.8|338
1611932890000|2021-01-29 15:08:10|847.8|847.3|847.9|847.4|848|847.4|847.7|847.3|0
1611932900000|2021-01-29 15:08:20|847.8||847.9||847.9||847.8||0
1611932910000|2021-01-29 15:08:30|848|847.5|848.7|848.2|848.7|848.3|848|847.5|31284
1611932920000|2021-01-29 15:08:40|848.6|848.1|848.4|848|848.6|848.1|848.4|848|0
1611932930000|2021-01-29 15:08:50|848.5|848.1|848.8|848.2|848.8|848.2|848.4|848.1|3174
1611932940000|2021-01-29 15:09:00|848.7|848.1|848.8|848.4|848.8|848.4|848.5|848.1|0
1611932950000|2021-01-29 15:09:10|848.7|848.3|848.8|848.4|848.8|848.4|848.7|848.3|0
1611932960000|2021-01-29 15:09:20|848.7|848.3|849.2|848.8|849.3|848.8|848.6|848.3|557
1611932970000|2021-01-29 15:09:30|849.1|848.7|849.5|849.2|849.5|849.2|849|848.6|304
1611932980000|2021-01-29 15:09:40|849.4|849.1|849.6|849.3|850.3|849.9|849.4|849|66596
1611932990000|2021-01-29 15:09:50|849.7|849.4|850.4|849.8|850.4|850.1|849.7|849.4|6144
1611933000000|2021-01-29 15:10:00|850.3|849.7|850.9|850.5|851|850.5|849.7|849.6|4963
1611933010000|2021-01-29 15:10:10|851|850.6|850.2|850|851.4|851.1|850.1|849.8|61739
1611933020000|2021-01-29 15:10:20|850.1|849.8|849.9|849.6|850.1|849.8|849.9|849.4|1996
1611933030000|2021-01-29 15:10:30|850|849.5|850.1|849.6|850.2|850|850|849.5|2007
1611933040000|2021-01-29 15:10:40|850.2|849.7|850.2|849.8|851|850.5|850|849.7|3181
1611933050000|2021-01-29 15:10:50|850.3|849.7|850.2|849.8|850.4|849.8|850.2|849.7|0
1611933060000|2021-01-29 15:11:00|850.1|849.7|850|849.6|850.3|849.9|849.7|849.6|1262
1611933070000|2021-01-29 15:11:10|849.9|849.5|849.8|849.5|849.9|849.7|849.7|849.3|2359
1611933080000|2021-01-29 15:11:20|849.7|849.4|849.5|849|849.9|849.4|849.4|849|0
1611933090000|2021-01-29 15:11:30|849.4|849.1|849.9|849.4|850.1|849.8|849.4|849.1|2840
1611933100000|2021-01-29 15:11:40|849.8|849.3|849.6|849|849.8|849.3|849.6|849|0
1611933110000|2021-01-29 15:11:50|849.5|849.1|849.5|849.2|849.6|849.3|849.4|849.1|0
1611933120000|2021-01-29 15:12:00|849.4|849.1|849.8|849.4|849.9|849.5|849.4|849.1|601
1611933130000|2021-01-29 15:12:10|849.9|849.5|849.9|849.5|849.9|849.6|849.7|849.5|600
1611933140000|2021-01-29 15:12:20|849.8|849.6|849.6|849|849.8|849.6|849.5|849|20
1611933150000|2021-01-29 15:12:30|849.5|848.9|849.7|849.2|849.7|849.3|849.3|848.9|7558
1611933160000|2021-01-29 15:12:40|849.8|849.1|849.8|849.4|849.8|849.4|849.7|849.1|0
1611933170000|2021-01-29 15:12:50|849.7|849.3|849.5|849.2|849.7|849.4|849|848.9|35500
1611933180000|2021-01-29 15:13:00|849.4|849.1|850.1|849.8|850.2|849.8|849.2|848.9|2530
1611933190000|2021-01-29 15:13:10|850|849.6|850|849.6|850.1|849.8|849.7|849.2|1571
1611933200000|2021-01-29 15:13:20|849.9|849.5|849.7|849.2|849.9|849.6|849.6|849.2|0
1611933210000|2021-01-29 15:13:30|849.6|849.3|849.6|849.3|849.8|849.3|849.5|849.3|0
1611933220000|2021-01-29 15:13:40|849.5|849.2|849.9|849.5|849.9|849.6|849.5|849.1|1224
1611933230000|2021-01-29 15:13:50|849.8|849.4|850.1|849.5|850.1|849.5|849.8|849.4|0
1611933240000|2021-01-29 15:14:00|850|850.1|850.3|849.9|850.3|850.1|850|849.5|6964
1611933250000|2021-01-29 15:14:10|850.4|850|850.8|850.3|850.9|850.6|850.3|850|4415
1611933260000|2021-01-29 15:14:20|850.7|850.4|850.7|850.2|850.7|850.4|850.4|850.1|466
1611933270000|2021-01-29 15:14:30|850.6|850.1|850.6|850.1|850.6|850.2|850.6|850.1|0
1611933280000|2021-01-29 15:14:40|850.5|849.9|850.4|849.8|850.5|849.9|850.2|849.7|605
1611933290000|2021-01-29 15:14:50|850.3|849.9|850|849.7|850.3|849.9|850|849.6|0
1611933300000|2021-01-29 15:15:00|850.2|849.6|850.8|850.4|850.8|850.4|850.2|849.6|2209
1611933310000|2021-01-29 15:15:10|850.7|850.3|850.5|850.1|850.7|850.3|850.3|850.1|21
1611933320000|2021-01-29 15:15:20|850.4|849.9|850.3|849.7|850.4|850|850.3|849.7|37
1611933330000|2021-01-29 15:15:30|850.2|849.6|850.1|849.6|850.2|849.6|849.8|849.5|700
1611933340000|2021-01-29 15:15:40|850.2|849.7|850.1|849.6|850.2|849.8|850.1|849.6|0
1611933350000|2021-01-29 15:15:50|850|849.5|850|849.5|850|849.5|849.7|849.2|5536
1611933360000|2021-01-29 15:16:00|849.9|850|850|849.7|850.2|850|849.8|849.4|1870
1611933370000|2021-01-29 15:16:10|849.9|849.6|850.3|850|850.3|850|849.9|849.6|328
1611933380000|2021-01-29 15:16:20|850.4|850.1|850|849.6|850.5|850.2|849.8|849.5|8936
1611933390000|2021-01-29 15:16:30|850.1|849.7|850|849.7|850.1|849.9|850|849.6|1760
1611933400000|2021-01-29 15:16:40|849.9|849.6|850|849.7|850|849.7|849.9|849.6|0
1611933410000|2021-01-29 15:16:50|850.2|849.8|850.2|849.8|850.4|850|849.9|849.5|2923
1611933420000|2021-01-29 15:17:00|850.1|849.7|850.3|849.9|850.3|849.9|850|849.7|0
1611933430000|2021-01-29 15:17:10|850.2|849.8|850|849.7|850.2|849.8|849.7|849.6|2000
1611933440000|2021-01-29 15:17:20|849.9|849.8|850.3|850|850.4|850.1|849.9|849.7|3114
1611933450000|2021-01-29 15:17:30|850.4|850.1|850.3|849.9|850.4|850.1|850|849.8|1378
1611933460000|2021-01-29 15:17:40|850.1|849.8|850.7|850.2|850.7|850.4|849.9|849.7|3487
1611933470000|2021-01-29 15:17:50|850.6|850.3|850.6|850.3|850.7|850.4|850.5|850.2|0
1611933480000|2021-01-29 15:18:00|850.5|850.2|849.4|849.2|850.6|850.2|849.4|849.1|4954
1611933490000|2021-01-29 15:18:10|849.6|849.1|849.5|849.2|849.8|849.4|849.5|849|1456
1611933500000|2021-01-29 15:18:20|849.6|849.1|849.2|848.8|849.7|849.4|849.1|848.8|677
1611933510000|2021-01-29 15:18:30|849.1|848.9|848.9|848.7|849.2|849|848.9|848.6|1761
1611933520000|2021-01-29 15:18:40|848.7|848.5|848.5|848.2|848.9|848.5|848|847.9|1812
1611933530000|2021-01-29 15:18:50|848.4|848.1|848.5|848.2|848.5|848.2|848.2|847.9|2721
1611933540000|2021-01-29 15:19:00|848.4|848.1|848.3|847.9|848.7|848.4|848.1|847.8|2692
1611933550000|2021-01-29 15:19:10|848.4|848|848.3|848|848.4|848.1|847.6|847.5|3771
1611933560000|2021-01-29 15:19:20|848.2|847.9|847.3|847|848.2|848|847.3|847|3949
1611933570000|2021-01-29 15:19:30|847.2|847.1|847.5|847|847.5|847.1|846.7|846.5|19258
1611933580000|2021-01-29 15:19:40|847.6|847.5|847.8|847.5|847.9|847.6|847.5|847|4399
1611933590000|2021-01-29 15:19:50|847.9|847.8|847.9|847.5|848.1|847.8|847.9|847.5|700
1611933600000|2021-01-29 15:20:00|847.8|847.4|848.2|847.9|848.3|847.9|847.7|847.3|214
1611933610000|2021-01-29 15:20:10|848.3|848|848.8|848.5|848.8|848.5|848.2|848|966
1611933620000|2021-01-29 15:20:20|849|848.6|849.5|849.2|849.6|849.2|849|848.6|6081
1611933630000|2021-01-29 15:20:30|849.4|848.8|848.9|848.5|849.4|849.1|848.8|848.5|10423
1611933640000|2021-01-29 15:20:40|849|848.6|849.2|849|849.2|849.1|849|848.6|0
1611933650000|2021-01-29 15:20:50|849.3|849.1|849.5|848.9|849.5|849.2|849.3|848.9|212
1611933660000|2021-01-29 15:21:00|849.4|849|849.8|849.3|849.8|849.3|849.3|848.9|0
1611933670000|2021-01-29 15:21:10|849.9|849.4|849.6|849.3|849.9|849.5|849.6|849.2|600
1611933680000|2021-01-29 15:21:20|849.7|849.4|849.7|849.4|850|849.6|849.4|849.1|24239
1611933690000|2021-01-29 15:21:30|849.8||849.9||849.9||849.8||0
1611933700000|2021-01-29 15:21:40|850|849.5|850.1|850|850.2|850|850|849.5|745
1611933710000|2021-01-29 15:21:50|850.2|850.1|849.6|849.3|850.4|850.1|849.6|849.3|7336
1611933720000|2021-01-29 15:22:00|849.5|849.4|849.6|849.3|849.6|849.4|849.5|849.2|0
1611933730000|2021-01-29 15:22:10|849.7|849.4|850.5|850.2|850.5|850.2|849.7|849.4|4838
1611933740000|2021-01-29 15:22:20|850.4|850.1|850.8|850.5|851|850.7|850.4|850.1|2156
1611933750000|2021-01-29 15:22:30|850.9|850.4|850.8|850.6|851|850.8|850.6|850.4|3933
1611933760000|2021-01-29 15:22:40|850.7|850.5|850.7|850.5|850.8|850.6|850.6|850.5|1100
1611933770000|2021-01-29 15:22:50|850.6|850.4|850.9|850.5|850.9|850.6|850.3|850.1|5338
1611933780000|2021-01-29 15:23:00|851|850.6|851|850.7|851.3|850.9|851|850.6|31042
1611933790000|2021-01-29 15:23:10|851.2|850.8|851.4|851.2|851.5|851.2|851.1|850.8|8773
1611933800000|2021-01-29 15:23:20|851.3|851.1|851.1|850.7|851.3|851.1|851|850.7|52
1611933810000|2021-01-29 15:23:30|851|850.8|851.1|850.9|851.3|851.1|851|850.7|12443
1611933820000|2021-01-29 15:23:40|851.2|851.1|851.4|851.1|851.4|851.1|851.2|851.1|1827
1611933830000|2021-01-29 15:23:50|851.3|851|851|850.8|851.3|851|850.8|850.5|6951
1611933840000|2021-01-29 15:24:00|851.1|850.9|851.3|851.2|851.3|851.2|850.8|850.6|4999
1611933850000|2021-01-29 15:24:10|851|851.1|850.8|850.5|851|851.1|850.8|850.4|6015
1611933860000|2021-01-29 15:24:20|850.7|850.3|850.4|849.9|850.7|850.3|850.4|849.9|526
1611933870000|2021-01-29 15:24:30|850.3|849.8|850.2|849.8|850.3|849.8|850.2|849.7|0
1611933880000|2021-01-29 15:24:40|850.3|849.9|850.2|849.9|850.5|850|850.2|849.9|1715
1611933890000|2021-01-29 15:24:50|850.3|850|850.7|850.5|850.8|850.5|850.3|850|3873
1611933900000|2021-01-29 15:25:00|850.6|850.4|850.2|849.8|850.6|850.4|850.2|849.7|2880
1611933910000|2021-01-29 15:25:10|850.1|849.7|850|849.6|850.2|849.9|850|849.5|524
1611933920000|2021-01-29 15:25:20|849.9|849.5|849.6|849.3|849.9|849.6|849.6|849.3|618
1611933930000|2021-01-29 15:25:30|849.5|849.4|849.6|849.3|849.7|849.6|849.4|849.3|11981
1611933940000|2021-01-29 15:25:40|849.7|849.4|849.8|849.6|849.8|849.7|849.6|849.4|2052
1611933950000|2021-01-29 15:25:50|849.9|849.7|850.1|849.7|850.1|849.9|849.8|849.5|4887
1611933960000|2021-01-29 15:26:00|850.2|849.8|850|849.7|850.2|849.9|850|849.7|5
1611933970000|2021-01-29 15:26:10|849.9|849.6|849.8|849.4|849.9|849.7|849.6|849.3|11761
1611933980000|2021-01-29 15:26:20|849.7|849.5|849.8|849.4|849.8|849.6|849.6|849.4|4362
1611933990000|2021-01-29 15:26:30|849.9|849.5|850|849.8|850.2|850|849.9|849.5|8968
1611934000000|2021-01-29 15:26:40|849.9|849.7|849.6|849.3|849.9|849.7|849.6|849.3|2472
1611934010000|2021-01-29 15:26:50|849.5|849.2|849.3|849|849.5|849.2|849.2|848.7|9116
1611934020000|2021-01-29 15:27:00|849.4|849.1|849.4|849|849.6|849.3|849.3|849|5062
1611934030000|2021-01-29 15:27:10|849.5|849.1|849.2|848.9|849.5|849.1|849.1|848.8|911
1611934040000|2021-01-29 15:27:20|849.3|849|849.5|849.2|849.5|849.3|849.2|848.9|6024
1611934050000|2021-01-29 15:27:30|849.6|849.3|849.8|849.5|850.1|850|849.5|849.3|15972
1611934060000|2021-01-29 15:27:40|849.6|849.4|849.8|849.4|849.8|849.4|849.5|849.3|3162
1611934070000|2021-01-29 15:27:50|849.7|849.3|849.2|849|849.7|849.4|849.2|848.8|4004
1611934080000|2021-01-29 15:28:00|849.3|849.1|849.4|849|849.7|849.5|849.3|848.9|6276
1611934090000|2021-01-29 15:28:10|849.3|849.1|849.1|848.8|849.4|849.2|849.1|848.8|0
1611934100000|2021-01-29 15:28:20|849.2|848.7|849.1|848.7|849.2|848.8|849.1|848.7|0
1611934110000|2021-01-29 15:28:30|849|848.8|848.7|848.4|849|848.8|848.5|848.2|7580
1611934120000|2021-01-29 15:28:40|848.8|848.5|848.9|848.6|849|848.6|848.8|848.5|0
1611934130000|2021-01-29 15:28:50|848.8|848.5|848.9|848.6|848.9|848.6|848.6|848.4|2088
1611934140000|2021-01-29 15:29:00|849|848.7|849.2|848.9|849.3|849.2|848.9|848.7|54467
1611934150000|2021-01-29 15:29:10|849.1|848.8|849.3|849|849.9|849.7|849.1|848.8|22773
1611934160000|2021-01-29 15:29:20|849.2|848.7|848.4|848.1|849.3|848.8|848.4|848|8553
1611934170000|2021-01-29 15:29:30|848.5|848.2|848.8|848.5|848.9|848.7|848.5|848.2|3389
1611934180000|2021-01-29 15:29:40|848.9|848.4|848.7|848.4|848.9|848.4|848.6|848.2|0
1611934190000|2021-01-29 15:29:50|848.6|848.3|848.9|848.6|848.9|848.7|848.4|848.1|6601
1611934200000|2021-01-29 15:30:00|849|848.7|849.2|848.8|849.3|848.8|848.6|848.3|4931
1611934210000|2021-01-29 15:30:10|849.3|848.9|849.2|848.8|849.5|849.2|849.2|848.8|1202
1611934220000|2021-01-29 15:30:20|849.3|848.9|849.2|848.8|849.3|849|848.9|848.6|0
1611934230000|2021-01-29 15:30:30|849.3|848.9|849.5|849.4|849.5|849.4|849.2|848.8|320
1611934240000|2021-01-29 15:30:40|849.6|849.3|849.5|849.1|849.6|849.4|849.3|849.1|21
1611934250000|2021-01-29 15:30:50|849.6|849.2|850.3|850|850.3|850|849.6|849.2|6875
1611934260000|2021-01-29 15:31:00|850.2|849.9|850.4|850.1|850.4|850.1|850|849.7|6185
1611934270000|2021-01-29 15:31:10|850.5|850|850.2|850|850.5|850.1|849.9|849.7|5015
1611934280000|2021-01-29 15:31:20|850.3|849.9|850.3|850|850.7|850.5|850.3|849.8|3624
1611934290000|2021-01-29 15:31:30|850.2|849.9|849.7|849.4|850.2|849.9|849.7|849.3|3596
1611934300000|2021-01-29 15:31:40|849.6|849.3|849.3|848.9|849.6|849.3|849.3|848.9|0
1611934310000|2021-01-29 15:31:50|849.2|849|848.9|848.5|849.2|849|848.6|848.2|631
1611934320000|2021-01-29 15:32:00|848.7|848.4|848.7|848.5|848.7|848.5|848.7|848.4|0
1611934330000|2021-01-29 15:32:10|848.6|848.4|848.9|848.5|849|848.7|848.6|848.2|109
1611934340000|2021-01-29 15:32:20|848.8|848.6|848.9|848.6|849|848.8|848.8|848.6|875
1611934370000|2021-01-29 15:32:50|848.8|848.7|848.8|848.6|848.9|848.7|848.6|848.5|2518
1611934380000|2021-01-29 15:33:00|848.9|848.8|849.2|848.8|849.3|849|848.9|848.6|679
1611934390000|2021-01-29 15:33:10|849.1|848.7|848.9|848.6|849.1|848.7|848.7|848.5|1722
1611934400000|2021-01-29 15:33:20|849|848.7|849.1|848.8|849.3|849|849|848.7|1816
1611934410000|2021-01-29 15:33:30|849|848.7|849.3|848.9|849.3|848.9|848.8|848.7|3135
1611934420000|2021-01-29 15:33:40|849.2|849.1|849.2|848.9|849.2|849.1|849|848.8|1008
1611934430000|2021-01-29 15:33:50|849.1|848.8|849.2|848.8|849.2|848.8|849.1|848.7|0
1611934440000|2021-01-29 15:34:00|849.3|848.9|849.8|849.5|849.8|849.6|849.3|848.9|1097
1611934450000|2021-01-29 15:34:10|849.7|849.6|849|848.6|849.8|849.6|848.9|848.6|2614
1611934460000|2021-01-29 15:34:20|848.9|848.7|849|848.7|849.2|849|848.9|848.7|1739
1611934470000|2021-01-29 15:34:30|848.7|848.6|848.9|848.6|849|848.7|848.7|848.5|819
1611934480000|2021-01-29 15:34:40|849|848.7|849.1|848.9|849.1|848.9|848.9|848.7|0
1611934490000|2021-01-29 15:34:50|849|848.8|849|848.6|849.1|848.8|849|848.6|0
1611934500000|2021-01-29 15:35:00|848.9|848.5|848.8|848.5|848.9|848.5|848.7|848.3|0
1611934510000|2021-01-29 15:35:10|848.9|848.6|848.8|848.5|848.9|848.6|848.8|848.5|0
1611934520000|2021-01-29 15:35:20|848.7|848.4|849|848.6|849|848.6|848.6|848.3|2360
1611934530000|2021-01-29 15:35:30|848.9|848.5|849.1|848.9|849.2|849|848.8|848.3|1701
1611934540000|2021-01-29 15:35:40|849|849|849.1|848.9|849.3|849|849|848.7|0
1611934550000|2021-01-29 15:35:50|849|848.7|849.3|848.9|849.3|849|848.9|848.7|662
1611934560000|2021-01-29 15:36:00|849.2|848.8|849.1|848.7|849.2|848.9|849.1|848.7|0
1611934570000|2021-01-29 15:36:10|849|848.4|848.6|848.3|849|848.4|848.2|848|10190
1611934580000|2021-01-29 15:36:20|848.5|848.2|848.6|848.3|848.6|848.4|848.4|848.1|0
1611934590000|2021-01-29 15:36:30|848.5|848.2|848.7|848.4|849.1|848.8|848.5|848.2|501
1611934600000|2021-01-29 15:36:40|848.6|848.5|848.7|848.3|848.9|848.5|848.6|848.3|88
1611934610000|2021-01-29 15:36:50|848.8|848.2|848.7|848.3|848.8|848.4|848.3|848.2|5800
1611934620000|2021-01-29 15:37:00|848.8|848.4|848.7|848.3|848.9|848.6|848.5|848.3|2444
1611934630000|2021-01-29 15:37:10|848.6|848.2|848.5|848.1|848.6|848.2|848.4|848.1|0
1611934640000|2021-01-29 15:37:20|848.4|848.2|848.5|848.2|848.5|848.2|848.3|848.1|0
1611934650000|2021-01-29 15:37:30|848.6|848.1|848.6|848.2|848.6|848.2|848.5|848.1|0
1611934660000|2021-01-29 15:37:40|848.5|848.3|848.6|848.3|848.8|848.5|848.5|848.3|0
1611934670000|2021-01-29 15:37:50|848.7|848.4|848.6|848.2|848.7|848.4|848.4|848.1|1263
1611934690000|2021-01-29 15:38:10|848.8|848.3|848.9|848.6|848.9|848.6|848.8|848.3|1
1611934700000|2021-01-29 15:38:20|849|848.7|849|848.7|849.2|848.9|848.9|848.7|645
1611934710000|2021-01-29 15:38:30|848.9|848.5|848.7|848.5|849|848.5|848.7|848.5|2737
1611934720000|2021-01-29 15:38:40|848.8|848.6|848.4|848.1|848.9|848.6|848.3|848|2060
1611934730000|2021-01-29 15:38:50|848.5|848.2|848.8|848.3|848.8|848.3|848.5|848.2|341
1611934740000|2021-01-29 15:39:00|848.7|848.2|848.9|848.5|848.9|848.5|848.5|848.1|1070
1611934750000|2021-01-29 15:39:10|849|848.6|849.1|848.7|849.2|848.9|849|848.6|0
1611934760000|2021-01-29 15:39:20|849|848.8|849.1|848.8|849.2|849|849|848.8|1000
1611934770000|2021-01-29 15:39:30|849|848.9|849.1|848.7|849.1|848.9|848.7|848.6|9290
1611934780000|2021-01-29 15:39:40|849|848.9|849|848.7|849.1|848.9|848.9|848.7|531
1611934790000|2021-01-29 15:39:50|848.9|848.5|848.8|848.5|849|848.6|848.8|848.5|88
1611934800000|2021-01-29 15:40:00|848.9|848.3|848.7|848.4|848.9|848.4|848.5|848.3|1300
1611934810000|2021-01-29 15:40:10|848.8||848.8||848.8||848.8||0
1611934820000|2021-01-29 15:40:20|848.7|848.2|848.5|848.1|848.8|848.5|848.5|848.1|1496
1611934830000|2021-01-29 15:40:30|848.4|848|847.7|847.4|848.4|848.1|847.6|847.4|13367
1611934840000|2021-01-29 15:40:40|847.4|847.3|847.5|847.2|847.6|847.4|847.2|847|20973
1611934850000|2021-01-29 15:40:50|847.6|847.3|847.7|847.3|847.8|847.4|847.5|847.3|1201
1611934860000|2021-01-29 15:41:00|847.6|847.4|847.7|847.4|847.7|847.4|847.3|847|1500
1611934870000|2021-01-29 15:41:10|847.6|847.3|847.5|847.2|847.7|847.3|847.2|847.1|0
1611934880000|2021-01-29 15:41:20|847.4|847.3|847.5|847.2|847.5|847.3|847.3|847.1|0
1611934890000|2021-01-29 15:41:30|847.6|847.3|847.3|847|847.6|847.4|847.3|847|5314
1611934900000|2021-01-29 15:41:40|847.2|847.1|847.3|847|847.3|847.1|847.2|847|0
1611934910000|2021-01-29 15:41:50|847.2|846.9|846.9|846.8|847.2|846.9|846.8|846.6|24188
1611934920000|2021-01-29 15:42:00|846.8|846.7|847|846.8|847|846.8|846.6|846.4|8967
1611934930000|2021-01-29 15:42:10|847.1|846.9|847|846.8|847.3|847|847|846.8|5608
1611934940000|2021-01-29 15:42:20|847.1|846.9|847.1|846.9|847.2|846.9|847|846.8|3364
1611934950000|2021-01-29 15:42:30|847|846.8|847.1|846.8|847.2|846.9|847|846.8|1100
1611934960000|2021-01-29 15:42:40|847|846.9|847.4|847.2|847.4|847.2|847|846.8|849
1611934970000|2021-01-29 15:42:50|847.5|847.3|847.3|847.1|847.6|847.3|847.2|847.1|2446
1611934980000|2021-01-29 15:43:00|847.4|847.2|847.6|847.2|847.9|847.7|847.4|847.1|10358
1611934990000|2021-01-29 15:43:10|847.7|847.3|847.7|847.4|847.9|847.6|847.6|847.3|705
1611935000000|2021-01-29 15:43:20|847.6|847.5|847.7|847.4|847.7|847.5|847.5|847.3|1829
1611935010000|2021-01-29 15:43:30|847.8|847.5|848|847.6|848|847.7|847.8|847.5|616
1611935020000|2021-01-29 15:43:40|847.9|847.7|847.8|847.6|848|847.8|847.6|847.5|10745
1611935030000|2021-01-29 15:43:50|847.7|847.5|847.3|846.9|847.7|847.5|847.3|846.9|2292
1611935040000|2021-01-29 15:44:00|847.5|847|847.4|847.1|847.7|847.4|847.4|847|2569
1611935050000|2021-01-29 15:44:10|847.5|847.2|847.7|847.4|847.7|847.4|847.5|847.2|0
1611935060000|2021-01-29 15:44:20|847.6|847.5|847.7|847.5|847.7|847.5|847.6|847.4|0
1611935070000|2021-01-29 15:44:30|847.6|847.4|847.6|847.4|847.6|847.4|847.6|847.4|0
1611935080000|2021-01-29 15:44:40|847.5|847.3|847.4|847.3|847.6|847.5|847.4|847.3|3710
1611935090000|2021-01-29 15:44:50|847.3|847.2|847.3|847|847.5|847.2|847.3|846.9|2546
1611935100000|2021-01-29 15:45:00|847.2|847.1|847.6|847.3|847.6|847.4|847.2|847|4218
1611935110000|2021-01-29 15:45:10|847.7|847.4|847.8|847.5|847.9|847.6|847.7|847.3|2970
1611935120000|2021-01-29 15:45:20|847.7|847.6|848|847.6|848.1|847.7|847.7|847.4|1320
1611935130000|2021-01-29 15:45:30|847.9|847.5|847.8|847.4|847.9|847.5|847.8|847.4|0
1611935140000|2021-01-29 15:45:40|847.7|847.3|847.3|847.1|847.7|847.3|847.2|847.1|590
1611935150000|2021-01-29 15:45:50|847.4|847.2|847.4|847.1|847.4|847.3|847.4|847.1|710
1611935160000|2021-01-29 15:46:00||847.2||847.2||847.3||847.1|189
1611935170000|2021-01-29 15:46:10|847.3|847.1|846.7|846.4|847.3|847.1|846.7|846.3|4810
1611935180000|2021-01-29 15:46:20|846.8|846.5|846.9|846.6|846.9|846.8|846.8|846.5|1420
1611935190000|2021-01-29 15:46:30|846.8|846.5|846.7|846.4|846.8|846.6|846.7|846.4|0
1611935200000|2021-01-29 15:46:40|846.6|846.5|846.8|846.6|846.8|846.7|846.6|846.3|1893
1611935210000|2021-01-29 15:46:50|846.7|846.4|846.7|846.6|847|846.9|846.6|846.4|5202
1611935220000|2021-01-29 15:47:00|846.8|846.5|846.6|846.5|846.8|846.5|846.6|846.5|2570
1611935230000|2021-01-29 15:47:10|846.7|846.6|846.6|846.5|846.9|846.7|846.5|846.4|3543
1611935240000|2021-01-29 15:47:20|846.7|846.6|846.8|846.6|846.9|846.8|846.7|846.5|3496
1611935250000|2021-01-29 15:47:30|846.7|846.5|846.8|846.6|846.8|846.7|846.7|846.5|710
1611935260000|2021-01-29 15:47:40|846.9|846.8|847|846.8|847|846.9|846.8|846.6|8315
1611935270000|2021-01-29 15:47:50|847.1|846.9|847.2|847|847.3|847.1|847.1|846.9|2853
1611935280000|2021-01-29 15:48:00|847.3|847.1|847.5|847.3|847.6|847.4|847.2|847|2433
1611935290000|2021-01-29 15:48:10|847.6|847.2|847.5|847.2|847.6|847.4|847.4|847.2|1185
1611935300000|2021-01-29 15:48:20|847.4|847.3|847.4|847.2|847.5|847.3|847.4|847.2|0
1611935310000|2021-01-29 15:48:30|847.3|847.1|847.3|847.1|847.4|847.2|847.1|846.9|11302
1611935320000|2021-01-29 15:48:40|847.2|847|847.2|846.9|847.3|847.1|847.1|846.8|1619
1611935330000|2021-01-29 15:48:50|847.1|846.8|847.1|846.9|847.2|846.9|847|846.8|576
1611935340000|2021-01-29 15:49:00|847.2|847|847.5|847.3|847.5|847.4|847.2|847|3328
1611935350000|2021-01-29 15:49:10|847.4|847.2|847.5|847.2|847.5|847.2|847.2|847.1|2005
1611935360000|2021-01-29 15:49:20|847.4|847.3|847.5|847.2|847.5|847.3|847.3|847.1|500
1611935370000|2021-01-29 15:49:30|847.6|847.3|847.5|847.3|847.6|847.4|847.4|847.2|1282
1611935380000|2021-01-29 15:49:40|847.6|847.4|847.6|847.5|847.7|847.6|847.6|847.3|3322
1611935390000|2021-01-29 15:49:50|847.7|847.4|847.8|847.6|847.8|847.6|847.7|847.4|200
1611935400000|2021-01-29 15:50:00|847.7|847.5|847.8|847.6|847.8|847.6|847.6|847.5|1000
1611935410000|2021-01-29 15:50:10|847.7|847.5|848|847.8|848.1|847.9|847.7|847.5|4348
1611935420000|2021-01-29 15:50:20|848.1|847.9|848|847.7|848.1|847.9|847.7|847.6|3711
1611935430000|2021-01-29 15:50:30|848.1|847.8|848.1|847.9|848.1|847.9|848|847.8|300
1611935440000|2021-01-29 15:50:40|848.2|848|847.9|847.7|848.4|848.1|847.9|847.7|3214
1611935450000|2021-01-29 15:50:50|848|847.8|848.2|848|848.2|848|847.9|847.7|0
1611935470000|2021-01-29 15:51:10|848.3|848.1|848|847.9|848.3|848.1|848|847.9|1548
1611935480000|2021-01-29 15:51:20|848.1|848|848.2|848|848.3|848.2|848.1|847.9|1415
1611935490000|2021-01-29 15:51:30|848.3|848.1|848.3|848.1|848.3|848.2|848.3|848.1|14
1611935500000|2021-01-29 15:51:40|848.4|848.2|848.3|848.1|848.5|848.3|848.1|848|3547
1611935510000|2021-01-29 15:51:50|848.2|848|848.2|848.1|848.2|848.1|848.2|848|0
1611935520000|2021-01-29 15:52:00|848.3|848|848.3|848.1|848.3|848.2|848.2|848|372
1611935530000|2021-01-29 15:52:10|848.4|848.2|848.5|848.3|848.6|848.5|848.4|848.1|6901
1611935540000|2021-01-29 15:52:20|848.4|848.2|848|847.9|848.4|848.2|848|847.9|3657
1611935550000|2021-01-29 15:52:30|848.1|848|847.8|847.4|848.1|848|847.8|847.4|1427
1611935560000|2021-01-29 15:52:40|847.9|847.5|847.9|847.6|847.9|847.6|847.8|847.5|2000
1611935570000|2021-01-29 15:52:50|848|847.7|848|847.8|848|847.8|848|847.7|0
1611935580000|2021-01-29 15:53:00|848.1|847.9|847.8|847.6|848.1|847.9|847.8|847.6|1092
1611935590000|2021-01-29 15:53:10|847.7|847.5|847.4|847|847.8|847.5|847.4|846.9|1821
1611935600000|2021-01-29 15:53:20|847.3|847.1|847.8|847.6|847.8|847.6|847.2|847.1|2241
1611935610000|2021-01-29 15:53:30|847.9|847.7|848|847.6|848|847.8|847.9|847.6|1330
1611935620000|2021-01-29 15:53:40|848.1|847.7|848|847.6|848.1|847.9|847.8|847.6|3771
1611935630000|2021-01-29 15:53:50|847.9|847.5|848|847.6|848|847.6|847.8|847.4|0
1611935640000|2021-01-29 15:54:00|848.1|847.7|847.5|847.2|848.1|847.8|847.4|847.2|2514
1611935650000|2021-01-29 15:54:10|847.7|847.3|848.2|848|848.2|848|847.7|847.3|1
1611935660000|2021-01-29 15:54:20||847.8||847.9||848||847.8|0
1611935670000|2021-01-29 15:54:30|848.1|848|848.2|847.9|848.2|848|848|847.9|960
1611935680000|2021-01-29 15:54:40|848.1|847.8|848|847.6|848.1|847.8|847.8|847.5|693
1611935690000|2021-01-29 15:54:50|848.1|847.7|848.1|847.8|848.1|847.8|848|847.6|0
1611935700000|2021-01-29 15:55:00|848|847.9|848.2|848|848.5|848.2|848|847.9|941
1611935710000|2021-01-29 15:55:10|848.1|847.9|848.2|847.9|848.4|848|848.1|847.9|1
1611935720000|2021-01-29 15:55:20||848||848||848||847.9|0
1611935730000|2021-01-29 15:55:30|848.1|847.9|848.2|848|848.2|848|848.1|847.9|0
1611935740000|2021-01-29 15:55:40|848.3|847.9|848.4|848.1|848.4|848.2|848.3|847.9|430
1611935750000|2021-01-29 15:55:50|848.3|848|848.3|848|848.3|848|848|847.9|1939
1611935760000|2021-01-29 15:56:00|848.4|848.1|848.4|848.3|848.5|848.3|848.4|848.1|2264
1611935770000|2021-01-29 15:56:10|848.3|848.2|848.1|847.8|848.3|848.2|848.1|847.8|2264
1611935780000|2021-01-29 15:56:20|848.2|847.9|848.3|848|848.3|848.2|848.2|847.8|1623
1611935790000|2021-01-29 15:56:30||848.1||848.2||848.2||848|0
1611935800000|2021-01-29 15:56:40|848.4|848.3|848.4|848.2|848.4|848.3|848.4|848.2|602
1611935810000|2021-01-29 15:56:50|848.5|848.3|848.4|848.2|848.6|848.4|848.4|848.2|1690
1611935820000|2021-01-29 15:57:00|848.3|848|848|847.6|848.3|848|847.9|847.6|1352
1611935830000|2021-01-29 15:57:10|847.9|847.7|847.9|847.6|848|847.8|847.9|847.6|0
1611935840000|2021-01-29 15:57:20|847.8|847.5|847.9|847.6|847.9|847.6|847.8|847.5|140
1611935850000|2021-01-29 15:57:30|848.1|847.7|848.2|848|848.3|848.1|848.1|847.7|1802
1611935860000|2021-01-29 15:57:40|848.3|848.1|848.5|848.2|848.5|848.2|848.3|848|518
1611935870000|2021-01-29 15:57:50|848.4|848.1|848.5|848.3|848.6|848.4|848.4|848.1|772
1611935880000|2021-01-29 15:58:00|848.6|848.4|848.5|848.3|848.6|848.4|848.3|848.2|627
1611935890000|2021-01-29 15:58:10|848.6|848.2|848.5|848.2|848.6|848.3|848.5|848.2|0
1611935910000|2021-01-29 15:58:30|848.4|848.3|848.3|848.2|848.4|848.3|848.3|848.2|50
1611935920000|2021-01-29 15:58:40|848.2|848.1|848.3|848.1|848.3|848.1|848.2|848.1|1800
1611935930000|2021-01-29 15:58:50|848.2|848|848.2|848.1|848.3|848.1|848.1|848|2265
1611935940000|2021-01-29 15:59:00|848.3|848|848.4|848.2|848.7|848.5|848.3|848|3036
1611935950000|2021-01-29 15:59:10|848.3|848.3|848.1|847.9|848.4|848.3|848.1|847.9|1943
1611935960000|2021-01-29 15:59:20|848|847.8|848.1|847.8|848.2|847.8|848|847.8|100
1611935970000|2021-01-29 15:59:30|848|847.7|847.8|847.6|848|847.7|847.8|847.6|0
1611935980000|2021-01-29 15:59:40|848|847.7|847.9|847.7|848.1|847.8|847.8|847.6|513
1611935990000|2021-01-29 15:59:50|847.8|847.6|847.7|847.4|847.8|847.6|847.6|847.4|111
1611936000000|2021-01-29 16:00:00|847.6|847.5|847.7|847.4|847.8|847.6|847.6|847.4|1780
1611936010000|2021-01-29 16:00:10|847.8|847.5|847.8|847.4|848|847.8|847.7|847.4|5078
1611936020000|2021-01-29 16:00:20|847.9|847.5|848.1|847.8|848.1|847.8|847.9|847.5|0
1611936030000|2021-01-29 16:00:30|848.2|847.7|848|847.8|848.2|847.8|848|847.7|0
1611936040000|2021-01-29 16:00:40|847.9|847.7|848|847.8|848|847.8|847.7|847.5|2067
1611936050000|2021-01-29 16:00:50|847.9|847.9|847.9|847.6|847.9|847.9|847.9|847.6|175
1611936060000|2021-01-29 16:01:00|848|847.7|848|847.7|848.1|847.9|847.8|847.6|1
1611936070000|2021-01-29 16:01:10|847.9|847.6|847.7|847.6|848|847.6|847.7|847.6|0
1611936080000|2021-01-29 16:01:20|847.8|847.7|847.8|847.6|847.9|847.7|847.7|847.6|1618
1611936090000|2021-01-29 16:01:30|847.7|847.7|847.8|847.6|847.8|847.7|847.7|847.5|1578
1611936100000|2021-01-29 16:01:40|847.7|847.5|847.4|847.1|847.7|847.5|847.3|847|8968
1611936110000|2021-01-29 16:01:50|847.3|847|847.3|847|847.4|847.2|847.2|846.9|1600
1611936120000|2021-01-29 16:02:00|847.2|847.1|847.1|846.8|847.4|847.2|847|846.7|8075
1611936130000|2021-01-29 16:02:10|847|846.7|846.2|846|847|846.7|846.2|846|2973
1611936140000|2021-01-29 16:02:20|846.1|845.9|845.8|845.6|846.5|846.2|845.8|845.5|4666
1611936150000|2021-01-29 16:02:30|845.7|845.5|845.8|845.6|845.8|845.6|845.6|845.4|3104
1611936160000|2021-01-29 16:02:40|845.7|845.5|846.1|845.8|846.1|845.8|845.7|845.4|2390
1611936170000|2021-01-29 16:02:50|846.2|845.9|846.3|846.1|846.4|846.3|846.1|845.9|1547
1611936180000|2021-01-29 16:03:00|846.2|846|846.1|846|846.2|846|846|845.8|1642
1611936190000|2021-01-29 16:03:10|846.2|846.1|846.2|846.1|846.3|846.1|846.2|845.9|611
1611936200000|2021-01-29 16:03:20|846.1|845.9|846|845.8|846.1|845.9|845.8|845.7|1968
1611936210000|2021-01-29 16:03:30|845.9|845.7|845.7|845.5|846|845.8|845.6|845.4|1869
1611936220000|2021-01-29 16:03:40|845.6|845.4|845.4|845.1|845.6|845.4|845.3|845|1659
1611936230000|2021-01-29 16:03:50|845.2|845|845.3|845.2|845.4|845.3|845.2|845|11397
1611936240000|2021-01-29 16:04:00|845.4|845.3|845.5|845.2|845.6|845.4|845.3|845.1|4412
1611936250000|2021-01-29 16:04:10|845.4|845.3|845.3|845.1|845.4|845.3|845.3|845.1|1100
1611936260000|2021-01-29 16:04:20|845.4|845.2|845.3|845.1|845.4|845.3|845.3|845.1|200
1611936270000|2021-01-29 16:04:30|845.2|845|845|844.8|845.3|845|845|844.7|49822
1611936280000|2021-01-29 16:04:40|844.9|844.7|845|844.7|845.1|844.7|844.9|844.6|1389
1611936290000|2021-01-29 16:04:50|844.9|844.8|845|844.9|845|844.9|844.9|844.8|0
1611936300000|2021-01-29 16:05:00|845.1|845|844.9|844.7|845.2|845|844.9|844.6|3553
1611936310000|2021-01-29 16:05:10|844.8|844.6|844.6|844.3|844.9|844.7|844.6|844.2|4481
1611936320000|2021-01-29 16:05:20|844.5|844.2|844.2|844|844.5|844.3|844.1|843.9|604
1611936330000|2021-01-29 16:05:30|844.3|843.9|844.4|844.1|844.4|844.2|844.3|843.8|5223
1611936340000|2021-01-29 16:05:40|844.3|843.9|844.5|844.3|844.6|844.3|844|843.7|2366
1611936350000|2021-01-29 16:05:50|844.4|844.4|844.6|844.4|844.8|844.5|844.4|844.4|623
1611936360000|2021-01-29 16:06:00|844.5|844.3|844.6|844.4|844.6|844.4|844.4|844.3|2032
1611936370000|2021-01-29 16:06:10|844.7|844.5|845.5|845|845.6|845|844.6|844.3|4432
1611936380000|2021-01-29 16:06:20|845.6|845.1|846|845.8|846.1|845.8|845.6|845.1|1072
1611936390000|2021-01-29 16:06:30|845.9|845.9|846.1|846|846.3|846|845.9|845.8|11839
1611936400000|2021-01-29 16:06:40|846.2|845.9|846.3|846.1|846.3|846.2|846|845.9|7703
1611936410000|2021-01-29 16:06:50|846.2|846|846.1|845.9|846.2|846.1|845.9|845.8|9413
1611936420000|2021-01-29 16:07:00|846|846|846|845.6|846|846|845.7|845.6|5432
1611936430000|2021-01-29 16:07:10|845.9|845.7|846.2|845.9|846.2|846|845.8|845.7|1
1611936440000|2021-01-29 16:07:20|846.3|846|846.3|846.1|846.3|846.2|846.2|846|1303
1611936450000|2021-01-29 16:07:30|846.2|846|846.2|846|846.3|846.1|846.1|846|1726
1611936460000|2021-01-29 16:07:40|846.3|846.1|846.2|846|846.5|846.3|846.2|846|122
1611936470000|2021-01-29 16:07:50|846.3|846.1|846.7|846.3|846.7|846.4|846.2|846|643
1611936480000|2021-01-29 16:08:00|846.6|846.4|846.7|846.5|846.7|846.5|846.6|846.3|2000
1611936490000|2021-01-29 16:08:10|846.8|846.6|846.5|846.3|847|846.7|846.5|846.3|4565
1611936500000|2021-01-29 16:08:20|846.4|846.2|846.3|846.1|846.4|846.2|846.2|846.1|2611
1611936510000|2021-01-29 16:08:30|846.4|846.2|846.3|846.1|846.5|846.2|846.2|846.1|757
1611936520000|2021-01-29 16:08:40|846.5|846.2|846.4|846.3|846.5|846.3|846.2|846.1|10478
1611936530000|2021-01-29 16:08:50|846.5|846.4|845.5|845.3|846.6|846.4|845.5|845.2|19487
1611936540000|2021-01-29 16:09:00|845.4|845.2|845.4|845.2|845.6|845.4|845.4|845.2|1584
1611936550000|2021-01-29 16:09:10|845.5|845.3|845.7|845.6|845.7|845.6|845.5|845.3|425
1611936560000|2021-01-29 16:09:20|845.8|845.7|845.7|845.6|846.1|845.7|845.7|845.6|1551
1611936570000|2021-01-29 16:09:30|845.8|845.7|846.1|845.9|846.3|845.9|845.8|845.7|1157
1611936580000|2021-01-29 16:09:40|846.2|846|846.1|846|846.2|846|846.1|846|0
1611936590000|2021-01-29 16:09:50|846.2|846.1|846.1|845.9|846.3|846.2|846.1|845.9|2555
1611936600000|2021-01-29 16:10:00|846|845.8|845.7|845.5|846|845.8|845.7|845.4|2000
1611936610000|2021-01-29 16:10:10|845.6|845.4|845.2|844.9|845.9|845.8|845.2|844.8|6650
1611936620000|2021-01-29 16:10:20|845.3|845|845.3|845.1|845.4|845.1|845.2|845|0
1611936630000|2021-01-29 16:10:30|845.2|845|845.1|844.8|845.2|845.1|845|844.7|2999
1611936640000|2021-01-29 16:10:40|845.2|844.9|845.1|844.8|845.3|845|845.1|844.8|0
1611936650000|2021-01-29 16:10:50|845|844.9|845.3|845|845.3|845|845|844.9|1243
1611936660000|2021-01-29 16:11:00|845.2|845.1|845.1|844.7|845.4|845.2|844.7|844.4|5217
1611936670000|2021-01-29 16:11:10|845.2|844.8|844.9|844.5|845.2|844.9|844.7|844.5|0
1611936680000|2021-01-29 16:11:20|844.8|844.6|844.9|844.5|845|844.9|844.7|844.5|1242
1611936690000|2021-01-29 16:11:30|844.8|844.4|844.7|844.4|844.8|844.5|844.5|844.3|5001
1611936700000|2021-01-29 16:11:40|844.8|844.5|845|844.9|845|844.9|844.8|844.5|2535
1611936710000|2021-01-29 16:11:50|844.9|844.8|844.6|844.3|845|844.8|844.5|844.2|4244
1611936720000|2021-01-29 16:12:00|844.5|844.4|844.6|844.3|844.7|844.4|844.5|844.2|2465
1611936730000|2021-01-29 16:12:10|844.5|844.2|844.7|844.4|844.7|844.4|844.5|844.1|0
1611936740000|2021-01-29 16:12:20|844.8|844.5|844.8|844.6|845.1|844.9|844.8|844.5|2945
1611936750000|2021-01-29 16:12:30|844.9|844.7|845|844.7|845.1|844.9|844.9|844.7|602
1611936760000|2021-01-29 16:12:40|844.9|844.6|844.8|844.6|845|844.6|844.7|844.5|564
1611936770000|2021-01-29 16:12:50|844.9|844.7|845|844.6|845.1|844.9|844.9|844.6|584
1611936780000|2021-01-29 16:13:00|844.9|844.5|844.5|844.2|844.9|844.5|844.4|844.2|5011
1611936790000|2021-01-29 16:13:10|844.6|844.3|844.8|844.4|844.8|844.4|844.6|844.3|605
1611936800000|2021-01-29 16:13:20|844.9|844.5|844.7|844.4|844.9|844.6|844.5|844.2|1942
1611936810000|2021-01-29 16:13:30|844.6|844.2|844.3|844|844.7|844.2|843.8|843.7|75004
1611936820000|2021-01-29 16:13:40|844.2|843.9|844.3|844|844.3|844|844.1|843.9|0
1611936830000|2021-01-29 16:13:50|844.2|843.8|844|843.7|844.2|843.8|843.9|843.6|0
1611936840000|2021-01-29 16:14:00|844.1|843.8|843.9|843.7|844.2|844|843.9|843.7|2023
1611936850000|2021-01-29 16:14:10|843.8|843.6|844.4|844.2|844.4|844.2|843.6|843.4|4467
1611936860000|2021-01-29 16:14:20|844.6|844.3|844.6|844.3|844.6|844.5|844.3|844.1|8827
1611936870000|2021-01-29 16:14:30|844.5|844.2|844.2|843.9|844.5|844.4|844.2|843.9|10515
1611936880000|2021-01-29 16:14:40|844.1|844|844.7|844.5|844.7|844.5|844.1|843.9|12005
1611936890000|2021-01-29 16:14:50|844.6|844.4|844.5|844.3|844.6|844.4|844.5|844.2|500
1611936900000|2021-01-29 16:15:00|844.4|844.2|844.4|844.1|844.5|844.3|844.3|844.1|763
1611936910000|2021-01-29 16:15:10|844.2|844|844.4|844.1|844.4|844.2|844.2|844|1256
1611936920000|2021-01-29 16:15:20|844.7|844.2|844.7|844.5|844.8|844.5|844.6|844.2|1746
1611936930000|2021-01-29 16:15:30|844.5|844.3|844.1|843.9|844.5|844.3|844.1|843.9|3116
1611936940000|2021-01-29 16:15:40|844.2|843.7|844.3|844|844.4|844.1|843.9|843.6|3711
1611936950000|2021-01-29 16:15:50|844.5|844.2|844.7|844.4|844.8|844.4|844.5|844.2|1514
1611936960000|2021-01-29 16:16:00|844.6|844.3|844.7|844.4|844.8|844.4|844.5|844.3|0
1611936970000|2021-01-29 16:16:10|844.8|844.5|844.9|844.5|844.9|844.6|844.8|844.5|3921
1611936980000|2021-01-29 16:16:20|844.6|844.4|844.8|844.4|844.8|844.4|844.6|844.4|697
1611936990000|2021-01-29 16:16:30|844.7||844.8||844.8||844.7||0
1611937000000|2021-01-29 16:16:40|844.7|844.2|844.7|844.3|844.7|844.3|844.5|844|5970
1611937010000|2021-01-29 16:16:50|844.4|844|844.6|844.3|844.7|844.3|844.4|844|3148
1611937020000|2021-01-29 16:17:00|844.7|844.4|844.7|844.4|844.7|844.5|844.7|844.4|65
1611937030000|2021-01-29 16:17:10|844.8|844.3|844.5|844.2|844.9|844.6|844.5|844.2|202
1611937040000|2021-01-29 16:17:20|844.6|844.3|844.5|844.1|844.6|844.3|844.2|844|784
1611937050000|2021-01-29 16:17:30|844.4|844|844.6|844.2|844.6|844.2|844.4|844|600
1611937060000|2021-01-29 16:17:40|844.5|844.1|844.6|844.3|844.6|844.3|844.4|844.1|5344
1611937070000|2021-01-29 16:17:50|844.7|844.2|845|844.6|845|844.6|844.7|844.2|3074
1611937080000|2021-01-29 16:18:00|844.9|844.5|844.1|843.9|844.9|844.5|844.1|843.9|1242
1611937090000|2021-01-29 16:18:10|844|843.6|844|843.8|844.1|843.8|844|843.6|0
1611937100000|2021-01-29 16:18:20|844.2|843.9|844.4|844|844.4|844.2|844.1|843.6|1052
1611937110000|2021-01-29 16:18:30|844.3|844.3|844.9|844.6|844.9|844.6|844.3|844.3|6566
1611937120000|2021-01-29 16:18:40|844.8|844.4|844.8|844.5|844.8|844.5|844.7|844.4|1676
1611937130000|2021-01-29 16:18:50|845.2|844.6|845.2|844.8|845.3|845|845.2|844.6|600
1611937140000|2021-01-29 16:19:00|845.1|844.6|845.1|844.8|845.1|844.8|844.9|844.6|0
1611937150000|2021-01-29 16:19:10|845.3|845|845|844.7|845.3|845|845|844.7|3234
1611937160000|2021-01-29 16:19:20|845.4|845.1|845.9|845.7|846.1|845.8|845.4|845.1|4611
1611937170000|2021-01-29 16:19:30|846.1|845.8|846.1|845.8|846.1|845.8|846.1|845.8|2398
1611937180000|2021-01-29 16:19:40|846|845.7|845.5|845.1|846.1|845.7|845.5|845.1|4354
1611937190000|2021-01-29 16:19:50|845.6|845|845.5|845.2|845.6|845.2|845.4|845|27
1611937200000|2021-01-29 16:20:00|845.2|845|845.4|845|845.8|845.4|845.2|844.8|5889
1611937210000|2021-01-29 16:20:10|845.5|845.1|845.4|845|845.5|845.2|845.4|845|592
1611937220000|2021-01-29 16:20:20|845.3|845.1|845.2|845|845.3|845.1|845.1|844.8|1549
1611937230000|2021-01-29 16:20:30|845.1|844.8|844.7|844.3|845.1|844.8|844.5|844.1|3168
1611937240000|2021-01-29 16:20:40|844.8|844.5|845|844.7|845|844.7|844.6|844.3|2032
1611937250000|2021-01-29 16:20:50|844.9|844.6|844.9|844.4|844.9|844.6|844.9|844.4|0
1611937260000|2021-01-29 16:21:00|844.6|844.5|844.5|844.2|844.6|844.6|844.5|844.1|431
1611937270000|2021-01-29 16:21:10|844.6|844.4|844.8|844.3|844.8|844.5|844.6|844.3|1458
1611937280000|2021-01-29 16:21:20|844.7|844.5|844.8|844.5|844.9|844.5|844.6|844.4|22
1611937290000|2021-01-29 16:21:30|844.9|844.3|844.8|844.5|844.9|844.5|844.7|844.3|0
1611937300000|2021-01-29 16:21:40|844.9|844.6|844.8|844.4|844.9|844.6|844.8|844.4|878
1611937310000|2021-01-29 16:21:50|844.5|844.1|844.8|844.4|844.8|844.4|844.4|844.1|3009
1611937320000|2021-01-29 16:22:00|844.7|844.5|844.5|844.3|844.7|844.5|844.5|844.3|92
1611937330000|2021-01-29 16:22:10|844.6|844.2|844.6|844.2|844.7|844.4|844.6|844.2|593
1611937340000|2021-01-29 16:22:20|844.7|844.3|844.5|844.2|844.7|844.3|844.5|844.2|13
1611937350000|2021-01-29 16:22:30|844.4|844|843.9|843.5|844.4|844|843.9|843.5|2686
1611937360000|2021-01-29 16:22:40|843.8|843.4|843.6|843.2|843.8|843.4|843.6|843.2|729
1611937370000|2021-01-29 16:22:50|843.5|843.3|843.8|843.4|843.8|843.6|843.5|843.3|4283
1611937380000|2021-01-29 16:23:00|843.7|843.5|843.8|843.4|843.8|843.5|843.6|843.4|572
1611937390000|2021-01-29 16:23:10|843.5|843.2|843.8|843.5|843.8|843.5|843.5|843.2|3021
1611937400000|2021-01-29 16:23:20|844.4|843.9|844.7|844.3|844.7|844.3|844.4|843.9|2373
1611937410000|2021-01-29 16:23:30|844.3|843.9|844.4|844.1|844.7|844.3|844.3|843.9|1717
1611937420000|2021-01-29 16:23:40|844.6|844.2|844.6|844.2|844.6|844.3|844.6|844.1|68
1611937430000|2021-01-29 16:23:50|844.7|844.3|844.6|844.3|844.7|844.3|844.5|844.1|1225
1611937440000|2021-01-29 16:24:00|844.5|844.2|844.7|844.4|844.7|844.4|844.4|844.1|773
1611937450000|2021-01-29 16:24:10|844.9|844.5|844.5|844.2|844.9|844.5|844.5|844.2|2991
1611937460000|2021-01-29 16:24:20|844.4|844.1|844.2|843.9|844.4|844.1|844.2|843.9|348
1611937470000|2021-01-29 16:24:30|844.1|843.7|844.3|843.9|844.5|844.2|844.1|843.7|2336
1611937480000|2021-01-29 16:24:40|843.7|843.8|843.3|842.9|843.7|843.9|843.3|842.9|10298
1611937490000|2021-01-29 16:24:50|843.6|842.8|843.6|843.2|843.6|843.4|843.6|842.8|593
1611937500000|2021-01-29 16:25:00|843.5|843.1|843.8|843.4|843.8|843.4|843.5|843.1|2208
1611937510000|2021-01-29 16:25:10|844|843.6|844.1|843.8|844.1|843.8|843.9|843.4|1033
1611937520000|2021-01-29 16:25:20|844.2|844.1|844.5|844.1|844.5|844.1|844.2|843.9|503
1611937530000|2021-01-29 16:25:30|844.3|843.9|844.5|844.2|844.5|844.2|844.3|843.9|2272
1611937540000|2021-01-29 16:25:40|844.4|844.1|844.5|844.2|844.6|844.2|844.4|844.1|1910
1611937550000|2021-01-29 16:25:50|844.7|844.3|844.7|844.2|844.7|844.3|844.7|844.2|2056
1611937560000|2021-01-29 16:26:00|844.6|844.3|844.5|844.1|844.9|844.6|844.5|844.1|2675
1611937570000|2021-01-29 16:26:10|844.6|844.3|844.3|843.9|844.8|844.3|844.3|843.9|3829
1611937580000|2021-01-29 16:26:20|844.1|843.8|844.1|843.8|844.3|844|843.9|843.5|821
1611937590000|2021-01-29 16:26:30|844.3|843.6|844.2|843.8|844.4|843.9|844.1|843.6|4321
1611937600000|2021-01-29 16:26:40|844.3|843.7|844|843.6|844.3|843.8|844|843.6|3241
1611937610000|2021-01-29 16:26:50|843.6|843.2|843.5|843.2|843.7|843.2|843.3|843|599
1611937620000|2021-01-29 16:27:00|843.6|843.3|843.3|842.9|843.6|843.3|843.2|842.9|2333
1611937630000|2021-01-29 16:27:10|843.1|842.6|842|841.7|843.1|842.6|841.9|841.7|2485
1611937640000|2021-01-29 16:27:20|842.2|841.6|842.4|842|842.5|842.2|842.2|841.6|2178
1611937650000|2021-01-29 16:27:30|842.6|842.1|842.4|842|842.6|842.2|842.2|841.9|600
1611937660000|2021-01-29 16:27:40|842.2|841.9|842|841.6|842.2|841.9|842|841.6|2476
1611937670000|2021-01-29 16:27:50|842.2|841.8|842.2|841.7|842.3|841.9|842|841.6|1527
1611937680000|2021-01-29 16:28:00|842|841.6|842|841.6|842.1|841.7|842|841.6|1731
1611937690000|2021-01-29 16:28:10|841.7|841.4|841.9|841.6|842|841.6|841.7|841.4|0
1611937700000|2021-01-29 16:28:20|841.5|841.5|841.8|841.3|841.8|841.5|841.5|841.2|356
1611937710000|2021-01-29 16:28:30|842.1|841.7|842|841.7|842.1|841.7|842|841.6|406
1611937720000|2021-01-29 16:28:40|841.8|841.4|841.4|841.2|841.8|841.5|841.4|841.2|3345
1611937730000|2021-01-29 16:28:50|841.1|840.8|841.3|840.9|841.6|841.3|841.1|840.8|3286
1611937740000|2021-01-29 16:29:00|841.1|840.7|841.2|840.9|841.2|840.9|841.1|840.6|1030
1611937750000|2021-01-29 16:29:10|841.1|840.8|840.7|840.3|841.1|840.8|840.7|840.3|254
1611937760000|2021-01-29 16:29:20|840.8|840.2|840.4|840.1|840.8|840.2|840.4|840.1|400
1611937770000|2021-01-29 16:29:30|840.3|840|841.1|840.6|841.1|840.6|840.3|840|3914
1611937780000|2021-01-29 16:29:40|840.9|840.4|840.9|840.2|840.9|840.4|840.9|840.2|0
1611937790000|2021-01-29 16:29:50|840.7|840.5|841|840.5|841.6|840.9|840.7|840.5|1300
1612166410000|2021-02-01 08:00:10|848|845.1|847.9|843|848|845.1|847.9|843|325428
1612166420000|2021-02-01 08:00:20|846.3|844.2|846.5|845.1|846.5|845.5|845|844.2|7490
1612166430000|2021-02-01 08:00:30|846|845.3|846.6|845.6|846.7|845.6|846|845.3|170
1612166440000|2021-02-01 08:00:40|846.7|845.7|847.1|846.1|847.1|846.1|846.2|845.5|2664
1612166450000|2021-02-01 08:00:50|847.7|846.3|847.9|846.3|848|847.8|847.7|846.1|11158
1612166460000|2021-02-01 08:01:00|847.8|846.4|847.6|846.2|848.5|846.7|847.6|846|6344
1612166470000|2021-02-01 08:01:10||846.3||846.7||846.7||846.3|0
1612166480000|2021-02-01 08:01:20|847.7|846.8|848.5|847.8|849.7|848.7|847.7|846.8|54467
1612166490000|2021-02-01 08:01:30|848.4|847.7|848.9|848|849.1|849|848.3|847.6|12066
1612166500000|2021-02-01 08:01:40|849.1|848.1|849.7|849.1|849.8|849.1|848.7|847.8|13786
1612166510000|2021-02-01 08:01:50|850.2|850|850.7|850|852.2|850.8|849.6|849.1|25438
1612166520000|2021-02-01 08:02:00|850.8|850.1|851.3|850.5|852.1|850.8|850.8|850.1|2849
1612166530000|2021-02-01 08:02:10|851.4|850.6|851.9|851.5|852.4|851.5|851.3|850.3|5879
1612166540000|2021-02-01 08:02:20|852.2|851.6|852.6|851.8|853|852.2|851.8|851.4|9021
1612166550000|2021-02-01 08:02:30|852.5|851.6|852.7|851.4|853|852.2|851.5|851.3|10449
1612166560000|2021-02-01 08:02:40|852.8|851.5|853.3|852.4|854|853.2|852.5|851.5|7854
1612166570000|2021-02-01 08:02:50|853.2|852.3|850.7|850|853.4|852.6|850.7|849.8|13139
1612166580000|2021-02-01 08:03:00|850.8|850.1|850.5|850|851.3|850.4|849.8|849.3|6273
1612166590000|2021-02-01 08:03:10|850.9|850.1|849.7|848.9|851|850.2|849.5|848.7|6900
1612166600000|2021-02-01 08:03:20|849.6|848.8|848.5|848|849.6|848.8|848.1|847.2|7349
1612166610000|2021-02-01 08:03:30|848.4|848.1|849.7|848.9|849.8|848.9|848.4|847.9|3765
1612166620000|2021-02-01 08:03:40|849.8|849.2|850.1|849.6|850.6|849.8|849.8|849.2|6625
1612166630000|2021-02-01 08:03:50|850|849.5|851.1|850.5|851.4|850.6|849.9|849.2|5242
1612166640000|2021-02-01 08:04:00|851.3|850.6|852.2|851.5|852.5|851.7|851.3|850.6|6352
1612166650000|2021-02-01 08:04:10|852.3|851.6|852.3|851.8|852.3|851.8|851.9|851|13221
1612166660000|2021-02-01 08:04:20|852.2|851.7|852.8|852.1|852.8|852.3|851.6|851|4770
1612166670000|2021-02-01 08:04:30|852.7|852.2|852.7|852|853.1|852.7|852.3|851.8|3886
1612166680000|2021-02-01 08:04:40|852.9|852.1|852.5|851.9|853.2|852.4|852.2|851.6|3177
1612166690000|2021-02-01 08:04:50|852.4|851.8|851.3|850.5|852.4|851.8|851.2|850.4|4966
1612166700000|2021-02-01 08:05:00|851.2|850.4|849.5|848.8|851.4|850.9|849.5|848.7|8567
1612166710000|2021-02-01 08:05:10|849.4|848.4|848.5|847.8|849.6|848.5|848|847.1|9671
1612166720000|2021-02-01 08:05:20|848.6|847.9|849|848.3|849.2|848.4|848.5|847.6|5180
1612166730000|2021-02-01 08:05:30|848.9|848.4|848.3|847.7|848.9|848.4|848.1|847.4|1755
1612166740000|2021-02-01 08:05:40|848.5|847.8|849.7|848.7|849.8|848.7|848.4|847.5|7023
1612166750000|2021-02-01 08:05:50|849.6|848.6|849.8|848.9|850.1|849.2|848.9|848.2|750
1612166760000|2021-02-01 08:06:00|849.9|849.1|849.2|848.6|850.1|849.2|848.6|848|1311
1612166770000|2021-02-01 08:06:10|849.4|848.5|848.7|848.2|849.4|848.7|848.6|847.9|1650
1612166780000|2021-02-01 08:06:20|848.2|848.1|849.6|849|849.6|849|848.1|847.7|5843
1612166790000|2021-02-01 08:06:30|849.8|849.1|849.9|849.3|850|849.3|849.5|848.9|0
1612166800000|2021-02-01 08:06:40|850|849.2|850.4|849.9|850.5|849.9|849.8|849.2|300
1612166810000|2021-02-01 08:06:50|850.3|850|850.4|850|850.4|850.1|850|849.9|3046
1612166820000|2021-02-01 08:07:00|850.6|850.1|850.2|849.6|850.6|850.3|849.9|849.3|2223
1612166830000|2021-02-01 08:07:10|850.1|849.5|850.1|849.4|850.1|849.5|850|849.3|0
1612166840000|2021-02-01 08:07:20|850|849.3|849.9|849.4|850.2|849.4|849.9|849.3|0
1612166850000|2021-02-01 08:07:30|849.8|849.3|850|849.5|850.2|849.8|849.7|849.3|3422
1612166860000|2021-02-01 08:07:40|850.1|849.4|851.2|850.6|851.2|850.6|850.1|849.4|3436
1612166870000|2021-02-01 08:07:50|851.4|850.7|851.4|851|851.5|851|851.2|850.7|0
1612166880000|2021-02-01 08:08:00|851.3|850.9|849.5|849|851.3|850.9|849.5|849|5383
1612166890000|2021-02-01 08:08:10|849.4|849.1|850.2|849.5|850.3|849.5|849.4|849|3187
1612166900000|2021-02-01 08:08:20|850.3|849.6|850.8|850.1|850.9|850.1|850.3|849.6|0
1612166910000|2021-02-01 08:08:30|850.7|850.2|851.4|850.8|851.4|850.8|850.7|850.2|439
1612166920000|2021-02-01 08:08:40|851.3|850.9|850.8|850.1|851.3|851|850.7|850|1724
1612166930000|2021-02-01 08:08:50|850.7|849.9|850|849.4|850.7|850|849.9|849.3|4654
1612166940000|2021-02-01 08:09:00|849.9|849.2|849.2|848.6|850.2|849.5|848.7|848.4|12881
1612166950000|2021-02-01 08:09:10|849.1|848.5|849.1|848.5|849.2|848.7|849|848.4|2069
1612166960000|2021-02-01 08:09:20|849|848.6|849.8|849.2|849.9|849.4|849|848.2|4286
1612166970000|2021-02-01 08:09:30|849.9|849.3|849.9|849.4|849.9|849.8|849.8|849.3|5039
1612166980000|2021-02-01 08:09:40|850|849.5|850.7|850.2|850.8|850.3|850|849.5|1626
1612166990000|2021-02-01 08:09:50|850.8|850.3|850.5|849.9|850.8|850.4|850.3|849.8|2146
1612167000000|2021-02-01 08:10:00|850.6|850|851|850.3|851|850.3|850.5|850|0
1612167010000|2021-02-01 08:10:10|850.9|850.4|851.9|851.1|852|851.4|850.9|850.4|34944
1612167020000|2021-02-01 08:10:20|851.8|851|851.9|851.3|852|851.8|851.2|850.8|12046
1612167030000|2021-02-01 08:10:30|852|851.2|850.4|849.8|852|851.2|850.2|849.6|4659
1612167040000|2021-02-01 08:10:40|850.5|849.9|851|850.3|851|850.3|850.5|849.9|4321
1612167050000|2021-02-01 08:10:50|850.9|850.1|851.7|851|851.8|851|850.9|850.1|741
1612167060000|2021-02-01 08:11:00|851.8|850.9|851.6|850.8|852|851.4|851.6|850.8|588
1612167070000|2021-02-01 08:11:10|851.5|850.7|851.7|850.9|851.7|850.9|851.2|850.6|200
1612167080000|2021-02-01 08:11:20|851.6|850.7|850.3|849.7|851.6|850.8|850.3|849.6|0
1612167090000|2021-02-01 08:11:30|850.2|849.6|850.1|849.3|850.2|849.6|850.1|849.2|0
1612167100000|2021-02-01 08:11:40|849.9|849.1|850.2|849.5|850.2|849.5|849.6|848.8|984
1612167110000|2021-02-01 08:11:50|850.1|849.6|850.4|849.6|850.4|849.9|849.8|849.1|2167
1612167120000|2021-02-01 08:12:00|850.3|849.5|849.6|849.1|850.3|849.5|849.1|848.8|10740
1612167130000|2021-02-01 08:12:10|849.7|849.2|849.7|849.2|849.7|849.3|849.4|848.9|953
1612167140000|2021-02-01 08:12:20|849.6|849.1|849.4|848.9|849.7|849.1|849.4|848.9|949
1612167150000|2021-02-01 08:12:30|849.3|848.7|849.3|848.6|849.5|849|848.9|848.5|7450
1612167160000|2021-02-01 08:12:40|849.1|848.7|849.4|848.9|849.5|849|849.1|848.6|2193
1612167170000|2021-02-01 08:12:50|849.5|849|849.9|849.4|850|849.4|849.4|849|1208
1612167180000|2021-02-01 08:13:00|850|849.5|850|849.7|850|849.9|849.8|849.5|1320
1612167190000|2021-02-01 08:13:10|849.2|849.8|849|848.5|850|849.8|849|848.4|11600
1612167200000|2021-02-01 08:13:20|849.1|848.6|848.8|848.4|849.1|848.7|848.6|848.2|5132
1612167210000|2021-02-01 08:13:30|848.7|848.2|847|846.4|848.7|848.2|847|846.2|44210
1612167220000|2021-02-01 08:13:40|846.9|846.2|846.2|845.8|847|846.4|846.2|845.8|2252
1612167230000|2021-02-01 08:13:50|846.4|845.9|846.2|845.8|846.6|846.3|846.2|845.8|25400
1612167240000|2021-02-01 08:14:00|846.4|845.9|845.6|845.1|846.4|846|845.6|845|20384
1612167250000|2021-02-01 08:14:10|845.5|845|845.7|845.1|845.7|845.3|845.5|845|140
1612167260000|2021-02-01 08:14:20|845.6|845.2|845.8|845.3|846.1|845.8|845.6|845.1|3812
1612167270000|2021-02-01 08:14:30|846|845.4|846.5|846.1|846.6|846.1|846|845.4|3755
1612167280000|2021-02-01 08:14:40|846.6|846.2|847|846.4|847.6|847|846.6|846.2|3971
1612167290000|2021-02-01 08:14:50|846.9|846.5|847.5|846.9|847.5|846.9|846.8|846.4|124
1612167300000|2021-02-01 08:15:00|847.4|847|848.1|847.6|848.1|847.6|847.3|846.7|1185
1612167310000|2021-02-01 08:15:10|848.3|847.7|848.9|848.3|849.2|848.5|848.3|847.7|606
1612167320000|2021-02-01 08:15:20|848.8|848.2|848.5|847.9|848.8|848.2|848.2|847.6|7040
1612167330000|2021-02-01 08:15:30|848.4|847.8|849|848.4|849|848.5|848.2|847.6|22302
1612167340000|2021-02-01 08:15:40|849.1|848.5|849.7|849|849.8|849|849.1|848.5|1589
1612167350000|2021-02-01 08:15:50|849.6|848.9|848.7|847.9|849.6|848.9|848.5|847.7|5708
1612167360000|2021-02-01 08:16:00|848.8|848|847.6|847|848.9|848.2|847.6|847|163
1612167370000|2021-02-01 08:16:10|847.7|847.1|848.2|847.3|848.4|847.9|847.7|847.1|6208
1612167380000|2021-02-01 08:16:20|848.1|847.2|848|847.1|848.1|847.2|848|847.1|0
1612167390000|2021-02-01 08:16:30|848.1|847.2|848.2|847.3|848.2|847.4|848.1|847.2|0
1612167400000|2021-02-01 08:16:40|848.1|847.2|847.5|847.1|848.1|847.6|847.5|847.1|2106
1612167410000|2021-02-01 08:16:50|847.6|847|847.9|847.3|848|847.4|847.5|846.7|650
1612167420000|2021-02-01 08:17:00|848|847.1|848|847.3|848|847.3|847.5|847|13050
1612167430000|2021-02-01 08:17:10|847.9|847.4|848.2|847.7|848.2|847.7|847.8|847.4|2351
1612167440000|2021-02-01 08:17:20|848.1|847.8|848.2|847.7|848.2|847.8|848.1|847.7|0
1612167450000|2021-02-01 08:17:30|848.4|847.8|848.2|847.7|848.5|848|848.1|847.7|5848
1612167460000|2021-02-01 08:17:40|848.4|847.8|848.4|847.8|848.5|847.9|848.4|847.7|200
1612167470000|2021-02-01 08:17:50|848.5|847.9|848.3|847.9|848.7|848.4|848.2|847.9|2099
1612167480000|2021-02-01 08:18:00|848.4|848|848.5|848.3|848.6|848.3|848.4|847.9|14
1612167490000|2021-02-01 08:18:10|848.4|848.4|848.3|847.9|848.4|848.4|848.3|847.9|1000
1612167500000|2021-02-01 08:18:20|848.5|848|847.9|847.2|848.6|848.2|847.9|847.1|1546
1612167510000|2021-02-01 08:18:30|847.8|847.1|847.6|847.1|847.8|847.1|847.3|846.7|376
1612167520000|2021-02-01 08:18:40|847.7|847|847.7|847|847.8|847.3|847.6|846.9|2311
1612167530000|2021-02-01 08:18:50||846.9||846.9||846.9||846.9|0
1612167540000|2021-02-01 08:19:00|847.8|847|848|847.5|848|847.5|847.8|847|1498
1612167550000|2021-02-01 08:19:10|848.1|847.6|847.8|847.4|848.3|847.7|847.8|847.3|3234
1612167560000|2021-02-01 08:19:20|847.9|847.2|848.2|847.6|849.5|848.8|847.9|847.2|63683
1612167570000|2021-02-01 08:19:30|848.3|847.7|848.6|847.9|848.6|847.9|848.3|847.7|1772
1612167580000|2021-02-01 08:19:40||848||848.3||848.4||848|0
1612167590000|2021-02-01 08:19:50|848.7|848.4|848.6|847.9|848.7|848.4|848.6|847.9|1397
1612167600000|2021-02-01 08:20:00|848.5|847.8|848.6|847.9|848.7|847.9|848.5|847.8|1000
1612167610000|2021-02-01 08:20:10|848.5|847.8|847.1|846.4|848.5|847.8|847.1|846.2|420
1612167620000|2021-02-01 08:20:20|847.2|847.1|847.7|846.9|847.7|847.3|847.2|846.9|2431
1612167630000|2021-02-01 08:20:30|847.6|846.8|846.6|846.1|847.6|846.8|846.6|846|1766
1612167640000|2021-02-01 08:20:40|846.7|846.2|847|846.4|847|846.4|846.7|846.2|1219
1612167650000|2021-02-01 08:20:50|846.9|846.5|846.8|846.1|846.9|846.5|846.8|846.1|159
1612167660000|2021-02-01 08:21:00|846.7|846|846.5|845.9|846.7|846.4|846.3|845.8|14872
1612167670000|2021-02-01 08:21:10|846.4|845.8|846.3|845.7|846.5|845.8|846.3|845.6|0
1612167680000|2021-02-01 08:21:20|846.2|845.6|845.9|845.5|846.2|845.7|845.8|845.2|0
1612167690000|2021-02-01 08:21:30|845.8||845.8||845.9||845.8||0
1612167700000|2021-02-01 08:21:40|846.1|845.6|846.5|846.2|846.9|846.3|846.1|845.6|4400
1612167710000|2021-02-01 08:21:50|846.4|846.3|847|846.4|847|846.4|846.4|845.9|264
1612167720000|2021-02-01 08:22:00|846.9|846.3|846.6|846|847|846.3|846.6|845.9|0
1612167730000|2021-02-01 08:22:10|846.5|845.9|846.2|845.7|846.6|846|846.2|845.7|1
1612167740000|2021-02-01 08:22:20|846.1|845.9|846.2|845.6|846.2|846.1|846.1|845.6|30
1612167750000|2021-02-01 08:22:30|846.1||846.1||846.1||846.1||0
1612167760000|2021-02-01 08:22:40||845.7||845.7||845.7||845.7|0
1612167770000|2021-02-01 08:22:50|846|845.6|846.2|845.7|846.2|845.9|845.6|845|4884
1612167780000|2021-02-01 08:23:00|846.1|845.8|846.2|845.5|846.2|845.8|846|845.4|119
1612167790000|2021-02-01 08:23:10|846.1|845.4|845.7|845.1|846.2|845.5|845.7|845.1|4977
1612167800000|2021-02-01 08:23:20|845.6|845|845.8|845.5|845.8|845.5|845.5|845|230
1612167810000|2021-02-01 08:23:30|845.7|845.2|845.8|845.4|845.8|845.4|845.4|845|5070
1612167820000|2021-02-01 08:23:40|845.9|845.5|846.1|845.5|846.2|845.5|845.9|845.4|2258
1612167830000|2021-02-01 08:23:50|846|845.4|845.8|845.4|846|845.4|845.7|845.3|0
1612167840000|2021-02-01 08:24:00|845.7|845.3|846|845.3|846|845.4|845.7|845.3|100
1612167850000|2021-02-01 08:24:10|846.1|845.5|846.1|845.5|846.1|845.5|846|845.5|0
1612167860000|2021-02-01 08:24:20|846|845.4|846.2|846|846.4|846|845.9|845.3|2078
1612167870000|2021-02-01 08:24:30|846.1|845.9|845.9|845.4|846.3|846.2|845.2|845|25754
1612167880000|2021-02-01 08:24:40|845.8|845.5|845.7|845.2|845.8|845.5|845.7|845.1|13
1612167890000|2021-02-01 08:24:50|845.8|845.1|845.8|845.1|845.9|845.1|845.8|845.1|0
1612167900000|2021-02-01 08:25:00|845.7|845|845.8|845.4|845.9|845.5|845.5|845|592
1612167910000|2021-02-01 08:25:10|845.9|845.5|846.3|845.7|846.3|845.7|845.9|845.5|1624
1612167920000|2021-02-01 08:25:20|846.2|845.6|846|845.6|846.2|845.6|846|845.6|0
1612167930000|2021-02-01 08:25:30|845.9|845.4|845.9|845.4|845.9|845.4|845.9|845.2|0
1612167940000|2021-02-01 08:25:40|845.8|845.3|845.6|845.1|845.8|845.3|845.5|845|0
1612167950000|2021-02-01 08:25:50|845.5|845|844.6|844.4|845.5|845|844.6|844.4|10057
1612167960000|2021-02-01 08:26:00|844.7|844.2|843.7|843.3|844.7|844.2|843.7|843.3|6069
1612167970000|2021-02-01 08:26:10|843.6|843.1|843.1|842.6|843.7|843.2|843.1|842.6|1246
1612167980000|2021-02-01 08:26:20|843.2|842.7|843.5|843|844.1|844|843.2|842.7|36842
1612167990000|2021-02-01 08:26:30|843.7|843.1|843.9|843.6|843.9|843.6|843.5|843.1|14287
1612168000000|2021-02-01 08:26:40|844.2|843.7|844.2|843.7|844.6|844|843.8|843.6|14526
1612168010000|2021-02-01 08:26:50|844.1|843.5|844.3|844|844.4|844|843.6|843.4|6393
1612168020000|2021-02-01 08:27:00|844.2|843.9|844.4|843.8|844.4|843.9|844|843.4|11541
1612168030000|2021-02-01 08:27:10|844.2|843.7|843.6|843.3|844.2|843.7|843.4|843.3|10172
1612168040000|2021-02-01 08:27:20||843.4||843.4||843.4||843.4|0
1612168050000|2021-02-01 08:27:30|843.5|843.1|843.7|843.3|843.7|843.5|843.2|843|5504
1612168070000|2021-02-01 08:27:50|843.8|843.4|843.9|843.6|844|843.7|843.8|843.4|1000
1612168080000|2021-02-01 08:28:00|843.8|843.5|843.8|843.1|843.8|843.5|843.4|843|343
1612168090000|2021-02-01 08:28:10|843.9|843.2|843.9|843.3|843.9|843.3|843.9|843.2|2
1612168100000|2021-02-01 08:28:20|843.8|843.2|843.5|843.2|843.8|843.3|843.5|843|2962
1612168110000|2021-02-01 08:28:30|843.4|843.1|843.4|843.1|843.5|843.2|843.4|843.1|100
1612168120000|2021-02-01 08:28:40|843.5|843.2|843.7|843.3|843.9|843.5|843.5|843.2|2528
1612168130000|2021-02-01 08:28:50|843.8|843.4|844.4|843.8|844.5|844.2|843.8|843.4|4676
1612168140000|2021-02-01 08:29:00|844.3|843.7|844|843.4|844.3|843.7|844|843.4|0
1612168150000|2021-02-01 08:29:10|843.9|843.3|843.5|843.2|843.9|843.3|843.5|843.1|941
1612168160000|2021-02-01 08:29:20|843.7|843.3|843.9|843.5|843.9|843.5|843.4|843.1|1223
1612168170000|2021-02-01 08:29:30|843.7|843.4|843.8|843.2|843.8|843.4|843.4|843.1|2662
1612168180000|2021-02-01 08:29:40|843.7|843.1|843.6|843.1|843.7|843.2|843.6|843.1|100
1612168190000|2021-02-01 08:29:50|843.7|843.2|843.3|843|843.7|843.2|843.2|843|1180
1612168200000|2021-02-01 08:30:00|843.5|843.1|844.5|844|844.5|844|843.5|843.1|2468
1612168210000|2021-02-01 08:30:10|844.6|843.9|844.5|844|844.6|844|844.5|843.9|0
1612168220000|2021-02-01 08:30:20||843.9||843.9||844||843.9|10
1612168230000|2021-02-01 08:30:30|844.2|843.8|844.1|843.7|844.2|843.8|843.9|843.6|605
1612168240000|2021-02-01 08:30:40|844|843.8|844.1|843.8|844.5|844|843.9|843.8|4001
1612168250000|2021-02-01 08:30:50|844|843.9|844.1|843.9|844.1|843.9|844|843.9|850
1612168260000|2021-02-01 08:31:00|844|843.8|844.2|843.7|844.4|843.8|844|843.6|7
1612168270000|2021-02-01 08:31:10|844.4|844.2|844.9|844.5|845|844.5|844.2|844|2488
1612168280000|2021-02-01 08:31:20|845||845||845||845||0
1612168290000|2021-02-01 08:31:30|844.9|844.6|844.9|844.5|845|844.7|844.9|844.5|0
1612168300000|2021-02-01 08:31:40|844.8|844.6|844.6|844.2|844.8|844.6|844.2|843.9|4057
1612168310000|2021-02-01 08:31:50||844.1||844||844.1||844|0
1612168320000|2021-02-01 08:32:00|844.7|844.1|844.8|844.4|844.8|844.4|844.7|844.1|0
1612168330000|2021-02-01 08:32:10|845|844.5|845.6|845.1|845.7|845.3|844.9|844.5|5314
1612168340000|2021-02-01 08:32:20|845.7|845.2|845.7|845.3|845.8|845.3|845.7|845.2|0
1612168350000|2021-02-01 08:32:30|845.6|845.2|845.3|844.9|845.6|845.2|845.3|844.8|558
1612168360000|2021-02-01 08:32:40|845.4|845|845.5|845|845.6|845.3|845.3|844.9|1370
1612168370000|2021-02-01 08:32:50|845.4|844.9|844.9|844.6|845.4|844.9|844.7|844.2|11340
1612168380000|2021-02-01 08:33:00|844.8|844.5|844.6|844|844.9|844.6|844.6|844|5000
1612168390000|2021-02-01 08:33:10|844.8|844.1|845.3|844.9|845.3|844.9|844.8|844.1|2471
1612168400000|2021-02-01 08:33:20||844.8||844.8||844.9||844.7|625
1612168410000|2021-02-01 08:33:30|845.1|844.9|845|844.7|845.1|844.9|845|844.6|200
1612168420000|2021-02-01 08:33:40|844.9|844.8|845.2|845|845.3|845|844.8|844.5|2133
1612168430000|2021-02-01 08:33:50|845.1|844.7|845.3|844.7|845.3|844.7|845|844.5|571
1612168440000|2021-02-01 08:34:00|845.2|844.8|845.3|845|845.4|845.1|845.2|844.8|0
1612168450000|2021-02-01 08:34:10|845.4|845.1|845.3|845|845.6|845.2|845.3|845|271
1612168460000|2021-02-01 08:34:20|845.4|845.1|844.3|843.9|845.4|845.1|844.2|843.7|6012
1612168470000|2021-02-01 08:34:30|844.2|844|844.6|843.9|844.6|844.2|844.2|843.9|9214
1612168480000|2021-02-01 08:34:40|844.5|844|844.6|844.2|844.6|844.2|844.4|844|0
1612168490000|2021-02-01 08:34:50|844.5|844.1|844.4|844|844.5|844.1|844.4|843.8|0
1612168500000|2021-02-01 08:35:00|844.3|843.9|843.9|843.5|844.3|843.9|843.7|843.4|3852
1612168510000|2021-02-01 08:35:10|843.7|843.4|843.7|843.3|843.7|843.4|843.6|843.1|0
1612168520000|2021-02-01 08:35:20|843.6|843.4|843.5|843.3|843.7|843.4|843.4|843|0
1612168530000|2021-02-01 08:35:30||843.4||843.4||843.4||843.4|0
1612168540000|2021-02-01 08:35:40|843.8|843.5|843.7|843.6|844|843.9|843.7|843.2|4101
1612168550000|2021-02-01 08:35:50|843.6|843.5|842.6|842.3|843.7|843.6|842.5|842.1|94961
1612168560000|2021-02-01 08:36:00|842.7|842.1|842.3|841.9|842.7|842.4|841.7|841.4|41713
1612168570000|2021-02-01 08:36:10|842.4|842|842.7|842.2|842.7|842.2|842.4|841.9|3334
1612168580000|2021-02-01 08:36:20|842.6|842.3|842.5|842.1|842.7|842.4|842.2|841.9|1846
1612168590000|2021-02-01 08:36:30|842.6|842.2|842.6|842.4|842.7|842.4|842.5|842.2|3731
1612168600000|2021-02-01 08:36:40|842.8|842.5|842.7|842.4|842.8|842.6|842.7|842.4|1551
1612168610000|2021-02-01 08:36:50|842.6|842.2|843.1|842.7|843.1|842.7|842.6|842.2|218
1612168620000|2021-02-01 08:37:00|843|842.8|843.6|843.3|843.6|843.3|843|842.6|12833
1612168630000|2021-02-01 08:37:10|843.8|843.4|844.4|843.8|844.4|844|843.6|843.3|4178
1612168640000|2021-02-01 08:37:20|844.5|843.9|844.9|844.4|845|844.5|844.5|843.9|2125
1612168650000|2021-02-01 08:37:30|845|844.5|845.5|844.9|845.5|845.1|845|844.5|6666
1612168660000|2021-02-01 08:37:40|845.4|844.8|845.4|844.8|845.5|844.8|845|844.7|5887
1612168670000|2021-02-01 08:37:50|845.5|844.9|845.5|844.9|845.5|845.1|845.1|844.6|389
1612168680000|2021-02-01 08:38:00|845.7|845|845.4|845.1|846|845.5|845.3|845|6744
1612168690000|2021-02-01 08:38:10|845.3|845|845.7|845.1|845.8|845.1|845.3|845|806
1612168700000|2021-02-01 08:38:20|845.8|845.2|845.9|845.5|845.9|845.5|845.8|845.2|0
1612168710000|2021-02-01 08:38:30|846|845.6|846.1|845.8|846.2|846.1|845.9|845.6|4239
1612168720000|2021-02-01 08:38:40|846.2|845.9|846.1|845.9|846.2|845.9|846.1|845.7|2000
1612168730000|2021-02-01 08:38:50|846.2|845.8|846.3|846.1|846.3|846.1|846.1|845.8|585
1612168740000|2021-02-01 08:39:00|846.5|846.2|847.2|846.8|847.5|847.1|846.5|846.1|4836
1612168750000|2021-02-01 08:39:10|847.3|846.9|846.8|846.5|847.3|846.9|846.8|846.5|3929
1612168760000|2021-02-01 08:39:20|846.9|846.6|846.9|846.4|847|846.6|846.9|846.4|200
1612168770000|2021-02-01 08:39:30||846.3||846.4||846.4||846.3|300
1612168780000|2021-02-01 08:39:40|847||846.8||847||846.8||130
1612168790000|2021-02-01 08:39:50|846.9|846.5|847|846.6|847|846.6|846.9|846.5|0
1612168800000|2021-02-01 08:40:00|846.9|846.7|847|846.8|847|846.8|846.9|846.7|1995
1612168810000|2021-02-01 08:40:10|847.1|846.9|846.6|846.1|847.4|847|846.6|846|6507
1612168820000|2021-02-01 08:40:20||846.2||846.1||846.2||846.1|0
1612168830000|2021-02-01 08:40:30|846.7|846.2|847.1|846.4|847.1|846.4|846.7|846.2|0
1612168860000|2021-02-01 08:41:00|847.2|846.5|847.4|847|847.5|847|847.1|846.5|420
1612168870000|2021-02-01 08:41:10|847.5|847.1|847.4|847|847.5|847.1|847|846.8|2197
1612168880000|2021-02-01 08:41:20|847.5|847.1|847.6|847.4|847.7|847.5|847.4|847.1|4922
1612168890000|2021-02-01 08:41:30|847.7|847.5|848.1|847.6|848.2|847.7|847.6|847.5|925
1612168900000|2021-02-01 08:41:40|848|847.7|847.9|847.5|848|847.7|847.9|847.4|0
1612168910000|2021-02-01 08:41:50|848|847.6|848|847.8|848|847.8|848|847.6|0
1612168920000|2021-02-01 08:42:00|848.1|847.9|848.2|847.8|848.4|848|847.9|847.5|3006
1612168930000|2021-02-01 08:42:10|848.3|847.9|849.2|848.7|849.5|849|848.3|847.9|24763
1612168940000|2021-02-01 08:42:20|849.1|848.8|849|848.5|849.1|848.8|849|848.5|1233
1612168950000|2021-02-01 08:42:30|848.6|848.6|848.8|848.5|849|848.7|848.6|848.5|420
1612168960000|2021-02-01 08:42:40|848.9|848.6|848.9|848.6|849|848.6|848.7|848.5|1010
1612168970000|2021-02-01 08:42:50|849|848.7|849.4|849|849.4|849|849|848.7|320
1612168980000|2021-02-01 08:43:00|849.5|848.9|849.3|848.8|849.5|849.1|849.1|848.8|996
1612168990000|2021-02-01 08:43:10|849.4|848.9|849.3|848.9|849.4|848.9|849.3|848.8|0
1612169000000|2021-02-01 08:43:20|849.4|849|849.3|848.8|849.4|849|849.3|848.8|0
1612169010000|2021-02-01 08:43:30|849|848.9|849|848.8|849|848.9|849|848.8|0
1612169020000|2021-02-01 08:43:40|848.9|848.6|849.3|848.8|849.3|849|848.8|848.5|7795
1612169030000|2021-02-01 08:43:50|849.2|848.7|848.5|848|849.2|848.7|848.1|848|6818
1612169040000|2021-02-01 08:44:00|848.6|848.1|848.7|848.1|848.7|848.1|848.6|848|0
1612169050000|2021-02-01 08:44:10|848.8|848.2|848.8|848.3|848.8|848.3|848.8|848.2|0
1612169060000|2021-02-01 08:44:20|848.9||849||849||848.9||108
1612169070000|2021-02-01 08:44:30|848.9|848.5|849.5|849|849.6|849|848.9|848.5|943
1612169080000|2021-02-01 08:44:40|849.4|849.1|849.5|849.1|849.6|849.3|849.3|849.1|15
1612169090000|2021-02-01 08:44:50|849.6|849.2|849.7|849.3|849.7|849.3|849.6|849.2|0
1612169100000|2021-02-01 08:45:00|849.8|849.4|849.9|849.6|850|849.7|849.7|849.3|522
1612169110000|2021-02-01 08:45:10|850|849.7|850|849.7|850|849.7|849.9|849.6|0
1612169120000|2021-02-01 08:45:20|849.9|849.6|849.9|849.7|850|849.7|849.8|849.6|5387
1612169130000|2021-02-01 08:45:30|850|849.8|850.3|850|850.3|850|850|849.8|1523
1612169140000|2021-02-01 08:45:40|850.2|849.9|850|849.9|850.3|849.9|850|849.9|0
1612169150000|2021-02-01 08:45:50|850.1|849.8|850.3|849.9|850.3|850.1|849.9|849.6|4905
1612169160000|2021-02-01 08:46:00|850.4|850|850.6|850.2|850.8|850.4|850.4|850|2889
1612169170000|2021-02-01 08:46:10|850.7|850.3|851|850.8|851|850.8|850.7|850.3|1346
1612169180000|2021-02-01 08:46:20|851.2|850.9|851.7|851.2|851.8|851.5|851.2|850.8|154142
1612169190000|2021-02-01 08:46:30|851.6|851.1|851|850.7|851.6|851.2|850.8|850.7|7740
1612169200000|2021-02-01 08:46:40|851.1|850.8|850.4|850.2|851.2|850.9|850.4|850.2|10393
1612169210000|2021-02-01 08:46:50|850.5||850.5||850.5||850.5||0
1612169220000|2021-02-01 08:47:00|850.6|850.3|850.1|849.4|850.6|850.3|850.1|849.4|5638
1612169230000|2021-02-01 08:47:10|850|849.5|849.9|849.4|850|850|849.9|849.2|100
1612169240000|2021-02-01 08:47:20||849.3||849.2||849.3||849.2|0
1612169250000|2021-02-01 08:47:30|850|849.3|849.7|849.4|850|849.5|849.7|849.3|3618
1612169260000|2021-02-01 08:47:40|849.6|849.3|849.5|849.1|849.6|849.3|849.5|849.1|420
1612169270000|2021-02-01 08:47:50|849.6|849.2|849.5|849.1|849.8|849.5|849.4|849.1|2540
1612169280000|2021-02-01 08:48:00|849.6|849.2|849.8|849.3|849.8|849.5|849.6|849.2|1667
1612169290000|2021-02-01 08:48:10|849.7|849.4|849.7|849.4|849.9|849.7|849.6|849.4|4159
1612169300000|2021-02-01 08:48:20|849.8|849.5|850|849.8|850|849.8|849.7|849.4|0
1612169310000|2021-02-01 08:48:30|850.1|849.9|850.1|849.7|850.1|850|849.8|849.5|2711
1612169320000|2021-02-01 08:48:40|850.2|849.8|851.2|850.8|851.2|851|850.2|849.8|4541
1612169330000|2021-02-01 08:48:50|||||||||300
1612169340000|2021-02-01 08:49:00|851.1|850.7|850.8|850.5|851.1|850.8|850.7|850.3|4804
1612169350000|2021-02-01 08:49:10|850.9|850.6|850.8|850.6|851|850.8|850.7|850.5|5217
1612169360000|2021-02-01 08:49:20|850.7|850.5|850.5|850.3|850.7|850.6|850.5|850.2|1166
1612169370000|2021-02-01 08:49:30|850.7|850.4|850.8|850.5|850.9|850.5|850.7|850.4|203
1612169380000|2021-02-01 08:49:40|850.7|850.4|851|850.6|851.1|850.8|850.7|850.4|588
1612169390000|2021-02-01 08:49:50|850.9|850.7|851|850.7|851.1|850.7|850.9|850.6|100
1612169400000|2021-02-01 08:50:00|851.1|850.8|851.8|851.4|852|851.5|851.1|850.8|5375
1612169410000|2021-02-01 08:50:10|851.9|851.5|852.5|852.2|852.9|852.7|851.9|851.5|16692
1612169420000|2021-02-01 08:50:20|852.4|852.1|853.1|852.9|853.1|853|852.3|852.1|28572
1612169430000|2021-02-01 08:50:30|853|852.8|853|852.4|853|852.9|852.7|852.4|2347
1612169450000|2021-02-01 08:50:50|852.9|851.9|852.5|852.2|853|852.4|852|851.9|66214
1612169460000|2021-02-01 08:51:00|852.6|852.1|851.3|851|852.6|852.2|851.3|850.9|26994
1612169470000|2021-02-01 08:51:10|851.2|850.9|851.4|851.2|851.4|851.2|851|850.9|4788
1612169480000|2021-02-01 08:51:20|851.5|851.3|851.4|851.1|851.5|851.3|851.4|851|4904
1612169490000|2021-02-01 08:51:30|851.3|851|851.5|851.2|851.5|851.4|851.3|851|1246
1612169500000|2021-02-01 08:51:40|851.6|851.5|851.7|851.4|851.8|851.5|851.6|851.4|494
1612169510000|2021-02-01 08:51:50|851.6|851.3|851.4|851.2|851.6|851.4|851.2|850.9|2864
1612169520000|2021-02-01 08:52:00|851.3|851.1|851.5|851.4|851.5|851.4|851.3|851|1746
1612169530000|2021-02-01 08:52:10|851.6|851.5|851.1|850.7|851.6|851.5|851.1|850.6|40459
1612169540000|2021-02-01 08:52:20|851.2|850.8|851.4|851.1|851.5|851.1|851.1|850.8|2000
1612169550000|2021-02-01 08:52:30|851.5|851|851|850.5|851.5|851|850.8|850.5|17043
1612169560000|2021-02-01 08:52:40||850.4||850.4||850.4||850.4|0
1612169570000|2021-02-01 08:52:50|850.8|850.3|850.5|850.1|850.8|850.3|850.3|850|505
1612169580000|2021-02-01 08:53:00|850.6|850.2|851|850.5|851|850.5|850.6|850.2|2942
1612169590000|2021-02-01 08:53:10|851.2|850.6|851.4|851.1|851.4|851.1|851.2|850.6|544
1612169600000|2021-02-01 08:53:20|851.5|851.2|851.4|851|851.5|851.3|851.2|850.9|1093
1612169610000|2021-02-01 08:53:30|851.3|851.1|851.4|851.2|851.5|851.2|851.3|851.1|0
1612169620000|2021-02-01 08:53:40|851.5|851.3|851.4|851.2|851.5|851.3|851.4|851.2|0
1612169630000|2021-02-01 08:53:50|851.5|851.3|851.4|851.2|851.5|851.3|851.4|851.2|0
1612169640000|2021-02-01 08:54:00|851.3|851.1|851.5|851|851.5|851.1|851.1|850.9|1878
1612169650000|2021-02-01 08:54:10|851.6|851.1|852|851.6|852|851.8|851.6|851.1|9248
1612169660000|2021-02-01 08:54:20|851.9|851.5|851.9|851.4|852|851.5|851.7|851.4|1694
1612169670000|2021-02-01 08:54:30|851.8|851.5|851.7|851.4|851.8|851.5|851.6|851.4|1454
1612169680000|2021-02-01 08:54:40|851.6|851.5|851.9|851.4|852|851.5|851.6|851.4|2616
1612169690000|2021-02-01 08:54:50|851.8|851.5|851.8|851.5|851.8|851.5|851.8|851.5|0
1612169700000|2021-02-01 08:55:00|851.9|851.4|852|851.6|852.1|851.7|851.9|851.4|1477
1612169710000|2021-02-01 08:55:10|852.2|851.5|852.1|851.7|852.2|851.7|852.1|851.5|0
1612169720000|2021-02-01 08:55:20||851.6||851.6||851.7||851.6|0
1612169730000|2021-02-01 08:55:30|852.2|851.7|852.7|852.3|852.8|852.3|852.2|851.6|748
1612169740000|2021-02-01 08:55:40|852.6|852.2|852.6|852.1|852.6|852.3|852.6|852.1|0
1612169750000|2021-02-01 08:55:50||852||852.1||852.1||852|48
1612169760000|2021-02-01 08:56:00||852||852.1||852.1||852|0
1612169770000|2021-02-01 08:56:10||852||852.2||852.2||852|0
1612169790000|2021-02-01 08:56:30|852.5|852.1|853.2|852.7|853.4|852.9|852.4|852|3623
1612169800000|2021-02-01 08:56:40|853.3|852.6|852.7|852.3|853.3|852.6|852.5|852.3|3206
1612169810000|2021-02-01 08:56:50|852.6|852.2|852.1|851.7|852.6|852.2|852.1|851.7|1000
1612169820000|2021-02-01 08:57:00|852.2|852|851.6|851.1|852.4|852.1|851.3|851|26167
1612169830000|2021-02-01 08:57:10||851.2||851||851.2||851|0
1612169840000|2021-02-01 08:57:20|851.5|850.9|851|850.6|851.5|850.9|851|850.5|2239
1612169850000|2021-02-01 08:57:30|850.8|850.5|850.8|850.4|850.8|850.6|850.5|850.1|8588
1612169860000|2021-02-01 08:57:40|850.9|850.5|850.6|850.1|850.9|850.6|850.3|850|2101
1612169870000|2021-02-01 08:57:50|850.5|850.2|852.2|851.5|852.5|852|850.5|850.2|42578
1612169890000|2021-02-01 08:58:10||851.6||851.7||851.7||851.6|0
1612169900000|2021-02-01 08:58:20|852.1|851.6|852|851.5|852.1|851.6|852|851.5|0
1612169910000|2021-02-01 08:58:30|851.9|851.6|852.7|852.2|852.7|852.2|851.9|851.5|2971
1612169920000|2021-02-01 08:58:40|852.6|852.1|852.6|852.1|852.7|852.1|852.2|852|8700
1612169930000|2021-02-01 08:58:50|852.2|852.2|852.4|852|852.5|852.2|852.2|852|8700
1612169940000|2021-02-01 08:59:00|852.3|852.1|852.3|852|852.3|852.1|852.3|852|0
1612169950000|2021-02-01 08:59:10|852.5|852.1|852.4|852|852.5|852.1|852.4|852|0
1612169960000|2021-02-01 08:59:20||852.1||852||852.1||852|1000
1612169970000|2021-02-01 08:59:30|852.6|852.1|853.1|852.7|853.4|852.9|852.4|852.1|4494
1612169980000|2021-02-01 08:59:40|853|852.8|852.9|852.7|853|852.8|852.9|852.7|0
1612169990000|2021-02-01 08:59:50|852.8|852.5|853|852.4|853|852.5|852.7|852.3|1223
1612170000000|2021-02-01 09:00:00|852.9|852.6|853|852.5|853.1|852.9|852.9|852.5|2553
1612170010000|2021-02-01 09:00:10|852.9|852.4|852.6|852.3|852.9|852.4|852.6|852.3|1400
1612170020000|2021-02-01 09:00:20|852.7|852.4|852.3|851.9|852.7|852.4|852|851.8|5737
1612170030000|2021-02-01 09:00:30|852.2|851.8|852.3|852.1|852.3|852.1|852|851.3|1084
1612170040000|2021-02-01 09:00:40|852.2|852|852|851.6|852.2|852|852|851.5|0
1612170050000|2021-02-01 09:00:50|851.5|851.5|851.8|851.5|852|851.6|851.5|851.4|15000
1612170060000|2021-02-01 09:01:00|851.7|851.3|851.7|851.3|851.7|851.4|851.7|851.2|0
1612170070000|2021-02-01 09:01:10|851.8|851.4|852|851.4|852|851.5|851.8|851.4|1181
1612170080000|2021-02-01 09:01:20|851.9|851.5|851.9|851.4|851.9|851.5|851.9|851.4|1500
1612170090000|2021-02-01 09:01:30|851.8|851.3|851.5|851.1|851.8|851.3|851.5|851.1|56
1612170100000|2021-02-01 09:01:40|851.4|851|851.3|851|851.4|851|851.3|851|863
1612170110000|2021-02-01 09:01:50|851.4|851.1|851.3|851|851.4|851.1|851.2|850.7|1000
1612170120000|2021-02-01 09:02:00|851.4|851.1|851.9|851.5|851.9|851.7|851.4|851|2996
1612170130000|2021-02-01 09:02:10|851.8|851.4|851.8|851.4|851.9|851.5|851.8|851.4|0
1612170140000|2021-02-01 09:02:20|851.7|851.5|852|851.6|852.1|852|851.6|851.2|26022
1612170150000|2021-02-01 09:02:30|852.1||852.1||852.1||852.1||0
1612170160000|2021-02-01 09:02:40|852|851.5|851.8|851.5|852|851.6|851.8|851.3|0
1612170170000|2021-02-01 09:02:50|852|851.6|852|851.5|852.2|852|851.9|851.5|2300
1612170180000|2021-02-01 09:03:00|851.9|851.4|851.8|851.4|851.9|851.5|851.6|851.4|1255
1612170190000|2021-02-01 09:03:10|851.9|851.5|851.9|851.5|852.2|851.7|851.9|851.4|941
1612170200000|2021-02-01 09:03:20|852|851.4|852.2|851.9|852.2|851.9|852|851.4|442
1612170210000|2021-02-01 09:03:30|852.1|851.8|852.2|851.7|852.3|851.8|852|851.7|500
1612170220000|2021-02-01 09:03:40|852.1|851.8|852.1|851.9|852.2|851.9|852.1|851.7|500
1612170230000|2021-02-01 09:03:50|852.3|852|852.2|851.7|852.3|852.1|852.2|851.7|125
1612170240000|2021-02-01 09:04:00|852.3|851.8|852.6|852|852.7|852.6|852.3|851.8|6552
1612170250000|2021-02-01 09:04:10||852.1||852.1||852.1||852.1|0
1612170260000|2021-02-01 09:04:20|852.5|852|852.3|851.9|852.5|852.3|852.1|851.9|571
1612170270000|2021-02-01 09:04:30|852.2|852|851.9|851.6|852.3|852|851.7|851.3|21620
1612170280000|2021-02-01 09:04:40|852|851.5|852.1|851.8|852.1|851.8|851.8|851.4|262
1612170290000|2021-02-01 09:04:50|852|851.9|852.2|851.6|852.3|851.9|852|851.6|0
1612170300000|2021-02-01 09:05:00|852.1|851.5|851.5|851.3|852.1|851.7|851.5|851.3|659
1612170310000|2021-02-01 09:05:10|851.4|851.2|851.1|850.7|851.5|851.2|850.9|850.6|30549
1612170320000|2021-02-01 09:05:20|851.3|850.8|851.3|851.2|851.3|851.2|851.3|850.8|1816
1612170330000|2021-02-01 09:05:30|851.2|851|851.2|850.9|851.2|851|851.1|850.8|252
1612170340000|2021-02-01 09:05:40|851.1|851|850.1|849.7|851.1|851|850.1|849.6|4642
1612170350000|2021-02-01 09:05:50|850.2|849.8|850.3|850|850.4|850.2|850.2|849.8|215
1612170360000|2021-02-01 09:06:00|850.4|850.1|850.2|849.9|850.4|850.1|849.9|849.7|2640
1612170370000|2021-02-01 09:06:10|850.3|850|850.2|849.7|850.4|850|850.1|849.7|50
1612170380000|2021-02-01 09:06:20|850.1|849.8|850.3|849.9|850.4|849.9|850.1|849.8|0
1612170390000|2021-02-01 09:06:30|850.4|850|850.5|850.1|850.6|850.3|850.3|850|1324
1612170400000|2021-02-01 09:06:40|850.6||850.5||850.6||850.5||0
1612170410000|2021-02-01 09:06:50|850.4|850|850.4|850|850.4|850.1|850.4|850|20
1612170420000|2021-02-01 09:07:00|850.3|849.9|850.8|850.3|850.9|850.6|850|849.5|5083
1612170430000|2021-02-01 09:07:10|850.7|850.2|850.5|850.1|850.7|850.3|850.5|850.1|1106
1612170440000|2021-02-01 09:07:20|850.4|850.2|850.8|850.5|850.8|850.5|850.4|850.2|2657
1612170450000|2021-02-01 09:07:30|850.9|850.6|850.9|850.5|851.1|850.7|850.7|850.3|14973
1612170460000|2021-02-01 09:07:40|850.8|850.4|850.9|850.3|850.9|850.4|850.8|850.3|0
1612170470000|2021-02-01 09:07:50||850.4||850.5||850.5||850.4|0
1612170480000|2021-02-01 09:08:00|850.8|850.6|851.3|850.8|851.4|851|850.8|850.6|3378
1612170490000|2021-02-01 09:08:10|851.2|850.7|850.9|850.5|851.2|850.7|850.9|850.4|0
1612170510000|2021-02-01 09:08:30|850.8|850.4|850.7|850.3|850.8|850.5|850.6|850.2|767
1612170520000|2021-02-01 09:08:40|850.8|850.2|850.5|850|850.8|850.2|850.5|850|451
1612170530000|2021-02-01 09:08:50|850.4|849.9|849.6|849.3|850.4|849.9|849.6|849.2|52780
1612170540000|2021-02-01 09:09:00|849.7|849.4|850.1|849.7|850.4|849.9|849.7|849.4|3832
1612170550000|2021-02-01 09:09:10|850.2||850.2||850.2||850.1||0
1612170560000|2021-02-01 09:09:20|850.1||850.2||850.3||850.1||0
1612170570000|2021-02-01 09:09:30|850.3|849.8|850.5|850.1|850.5|850.1|850.3|849.8|998
1612170580000|2021-02-01 09:09:40|850.4|850|850.3|850|850.5|850.1|850.2|849.9|0
1612170590000|2021-02-01 09:09:50|850.5|850.1|850.4|850.1|850.5|850.3|850.4|850.1|1
1612170600000|2021-02-01 09:10:00|850.3|850|850.4|850|850.5|850.3|850.3|850|833
1612170610000|2021-02-01 09:10:10|850.5|849.9|851.2|850.7|851.2|850.7|850.5|849.9|1250
1612170620000|2021-02-01 09:10:20|851.1|851.2|851.8|851.5|851.9|851.5|851.1|851.2|2538
1612170630000|2021-02-01 09:10:30|851.7|851.4|852.1|851.5|852.1|851.5|851.7|851.4|0
1612170640000|2021-02-01 09:10:40|852.2|851.7|852.3|851.8|852.4|851.9|852.1|851.7|0
1612170650000|2021-02-01 09:10:50|852.2|851.7|851.9|851.7|852.2|851.7|851.8|851.5|984
1612170660000|2021-02-01 09:11:00|851.8||851.9||851.9||851.8||0
1612170670000|2021-02-01 09:11:10|852.1|851.8|852.9|852.5|853|852.6|852.1|851.8|5307
1612170680000|2021-02-01 09:11:20|853|852.8|854|853.6|854|853.7|852.7|852.5|61941
1612170690000|2021-02-01 09:11:30|853.9|853.5|853.7|853.2|854|853.7|853.4|853|15406
1612170700000|2021-02-01 09:11:40|853.6|853|854.2|854|854.4|854.1|853.4|853|14783
1612170710000|2021-02-01 09:11:50|854.1|853.9|854|853.7|854.7|854.5|853.8|853.6|7264
1612170720000|2021-02-01 09:12:00|854.2|853.8|854|853.5|854.7|854.1|854|853.5|3282
1612170730000|2021-02-01 09:12:10|853.9|853.7|854|853.5|854.4|854.1|853.8|853.5|24925
1612170740000|2021-02-01 09:12:20|853.9|853.4|853.7|853.5|853.9|853.5|853.6|853.2|1250
1612170750000|2021-02-01 09:12:30|853.8|853.4|853.3|852.6|853.8|853.5|853.1|852.6|3215
1612170760000|2021-02-01 09:12:40|853.2|852.7|853.5|853.2|853.5|853.2|853.2|852.7|3177
1612170770000|2021-02-01 09:12:50|853.4|853.1|853.1|852.6|853.4|853.1|853|852.5|1650
1612170780000|2021-02-01 09:13:00|853.2|852.7|853.6|853.2|853.8|853.4|853.2|852.7|1355
1612170790000|2021-02-01 09:13:10||853.1||853.1||853.2||852.9|0
1612170800000|2021-02-01 09:13:20|853.8|853.2|853.8|853.4|853.9|853.4|853.8|853.1|598
1612170810000|2021-02-01 09:13:30|853.7|853.3|853.6|853.1|853.7|853.3|853.6|853.1|696
1612170820000|2021-02-01 09:13:40||853.2||853.1||853.2||853.1|0
1612170830000|2021-02-01 09:13:50|853.7|853.2|853.8|853.5|853.9|853.6|853.7|853.2|2831
1612170840000|2021-02-01 09:14:00|854|853.6|854|853.6|854|853.8|853.9|853.5|2139
1612170850000|2021-02-01 09:14:10|853.9|853.5|853.5|853|853.9|853.5|853.5|853|8827
1612170860000|2021-02-01 09:14:20|853.6|853.1|853.9|853.5|854|853.6|853.6|853.1|6602
1612170870000|2021-02-01 09:14:30|854|853.6|854.5|854|854.6|854.1|853.9|853.6|33409
1612170880000|2021-02-01 09:14:40|854.4|853.9|854.3|854|854.4|854|854.1|853.6|0
1612170890000|2021-02-01 09:14:50|854.5|854.1|854.5|854|854.7|854.3|854.4|854|0
1612170900000|2021-02-01 09:15:00|854.7|854.2|854.9|854.5|855|854.8|854.7|854.2|2123
1612170910000|2021-02-01 09:15:10|854.8|854.3|854.7|854.3|854.8|854.3|854.6|854.2|1291
1612170920000|2021-02-01 09:15:20|854.8|854.4|855.5|854.9|855.6|854.9|854.8|854.4|2972
1612170930000|2021-02-01 09:15:30|855.6|855|855.7|855.3|855.8|855.3|855.6|855|1065
1612170940000|2021-02-01 09:15:40|855.8|855.7|856|855.6|856.4|855.9|855.8|855.3|2496
1612170950000|2021-02-01 09:15:50|855.9|855.4|855.6|855.3|855.9|855.4|855.6|855.1|54
1612170960000|2021-02-01 09:16:00|855.5|855.1|856.3|855.8|856.4|855.8|855.5|855.1|21971
1612170970000|2021-02-01 09:16:10|856.5|855.9|856.1|855.6|856.6|856.1|856|855.5|8681
1612170980000|2021-02-01 09:16:20|855.5|855.4|855.5|854.9|856.1|855.5|855.4|854.9|31130
1612170990000|2021-02-01 09:16:30|855.4||855.3||855.4||855.3||0
1612171000000|2021-02-01 09:16:40|855.5|855|855.8|855.3|855.9|855.3|855.5|855|1494
1612171010000|2021-02-01 09:16:50|855.7|855.2|855.8|855.3|855.9|855.3|855.4|855|1536
1612171020000|2021-02-01 09:17:00|855.7|855.4|855.8|855.3|855.9|855.5|855.5|855.2|2891
1612171030000|2021-02-01 09:17:10|855.7|855.2|855.4|855|855.7|855.3|855.4|855|0
1612171040000|2021-02-01 09:17:20|855.5|855.1|855.2|854.8|855.5|855.1|855.2|854.7|250
1612171050000|2021-02-01 09:17:30|855.3|855.2|855.9|855.8|855.9|855.8|855.3|854.8|5237
1612171060000|2021-02-01 09:17:40|855.8|855.7|855.7|855.1|855.9|855.7|855.7|855.1|16
1612171070000|2021-02-01 09:17:50|855.8|855.2|855|854.7|855.9|855.3|854.5|854.1|11399
1612171080000|2021-02-01 09:18:00|855.1|854.8|854.8|854.4|855.1|854.8|854.7|854.4|1306
1612171090000|2021-02-01 09:18:10|854.9|854.5|855|854.4|855|854.5|854.9|854.4|0
1612171100000|2021-02-01 09:18:20|854.9|854.3|854.4|854|854.9|854.3|854.4|854|1300
1612171110000|2021-02-01 09:18:30|854.3|853.9|853.6|853.2|854.3|853.9|853.3|852.9|33640
1612171120000|2021-02-01 09:18:40|853.5|853.1|853.1|852.7|853.5|853.3|853.1|852.7|598
1612171130000|2021-02-01 09:18:50|853.2|852.8|853.2|852.6|853.2|852.8|853|852.6|0
1612171140000|2021-02-01 09:19:00|853.3|852.7|853.9|853.6|854|853.6|853.3|852.7|5446
1612171150000|2021-02-01 09:19:10|853.8|853.4|854.2|853.8|854.3|853.8|853.8|853.4|55
1612171160000|2021-02-01 09:19:20|854.3|853.7|854.2|853.8|854.6|854.1|854.1|853.7|4019
1612171170000|2021-02-01 09:19:30|854.1|853.9|854.3|853.9|854.3|853.9|854.1|853.9|0
1612171180000|2021-02-01 09:19:40|854.2|853.8|854.2|853.6|854.3|853.9|854|853.6|0
1612171190000|2021-02-01 09:19:50||853.5||853.7||853.7||853.5|0
1612171200000|2021-02-01 09:20:00|854.1|853.6|854|853.6|854.1|853.7|854|853.5|0
1612171210000|2021-02-01 09:20:10|853.9|853.5|853.4|853.1|853.9|853.5|853.2|852.9|6716
1612171220000|2021-02-01 09:20:20|853.5|853.2|853.8|853.4|854|853.4|853.5|853.2|1200
1612171230000|2021-02-01 09:20:30|853.9|853.5|854|853.5|854|853.6|853.8|853.5|0
1612171240000|2021-02-01 09:20:40|854.1|853.4|854.2|853.6|854.2|853.6|854.1|853.4|1694
1612171250000|2021-02-01 09:20:50|854.1|853.7|854.2|853.8|854.2|853.8|853.7|853.5|26496
1612171260000|2021-02-01 09:21:00|854.3||854.3||854.3||854.3||0
1612171270000|2021-02-01 09:21:10|854|853.7|854|853.7|854|853.8|853.9|853.6|1700
1612171290000|2021-02-01 09:21:30|853.9|853.8|854|853.6|854|853.8|853.9|853.5|367
1612171300000|2021-02-01 09:21:40|854.1|853.7|854.3|853.9|854.3|854|854.1|853.7|10700
1612171310000|2021-02-01 09:21:50|854.2|853.8|854.7|854.2|854.8|854.2|854.2|853.8|1137
1612171320000|2021-02-01 09:22:00|854.6|854.3|854.9|854.4|854.9|854.4|854.6|854.3|586
1612171330000|2021-02-01 09:22:10|855|854.5|855.1|854.6|855.5|855|855|854.5|4125
1612171340000|2021-02-01 09:22:20|855.2|854.5|854.9|854.6|855.2|854.6|854.9|854.5|0
1612171350000|2021-02-01 09:22:30|855|854.7|854.9|854.7|855|854.7|854.9|854.7|0
1612171360000|2021-02-01 09:22:40|854.8|854.5|854.9|854.4|854.9|854.5|854.7|854.4|1248
1612171370000|2021-02-01 09:22:50|854.8|854.5|854.9|854.7|854.9|854.8|854.8|854.5|598
1612171380000|2021-02-01 09:23:00|855|854.8|855|854.6|855.1|854.9|854.9|854.4|2149
1612171390000|2021-02-01 09:23:10|855.1|854.5|855|854.6|855.1|854.6|855|854.5|0
1612171400000|2021-02-01 09:23:20|855.1|854.5|855.2|854.8|855.2|854.8|855.1|854.5|1099
1612171410000|2021-02-01 09:23:30|855.1||855.1||855.1||855.1||0
1612171420000|2021-02-01 09:23:40|855.2|854.9|855.2|854.9|855.2|854.9|855.1|854.9|2382
1612171430000|2021-02-01 09:23:50|855.1|854.8|854.8|854.4|855.1|854.8|854.7|854.4|1686
1612171440000|2021-02-01 09:24:00|854.9|854.7|854.6|854.3|855.1|854.8|854.6|854.3|641
1612171450000|2021-02-01 09:24:10|854.7|854.2|854.7|854.2|854.7|854.2|854.7|854.2|0
1612171460000|2021-02-01 09:24:20|854.8|854.3|854.7|854.4|854.8|854.4|854.7|854.3|0
1612171470000|2021-02-01 09:24:30|854.8|854.3|854.7|854|854.8|854.3|854.7|854|0
1612171480000|2021-02-01 09:24:40||854.1||854.2||854.2||854.1|0
1612171490000|2021-02-01 09:24:50||854.1||854.1||854.2||854|0
1612171500000|2021-02-01 09:25:00|854.6|854.2|854.3|854|854.6|854.2|854.3|853.9|1245
1612171510000|2021-02-01 09:25:10|854.4|854.1|854.4|854.2|854.8|854.5|854.4|854.1|656
1612171520000|2021-02-01 09:25:20|854.8|854.3|854.5|854|854.8|854.4|854.5|854|12400
1612171540000|2021-02-01 09:25:40|854.6|854.1|854.3|853.8|854.6|854.2|854.3|853.8|0
1612171550000|2021-02-01 09:25:50|854.2|853.7|854.2|853.8|854.2|853.8|854|853.7|755
1612171560000|2021-02-01 09:26:00|854.3|853.7|854.1|853.8|854.3|853.8|854.1|853.7|0
1612171570000|2021-02-01 09:26:10|854.2|853.9|854.2|853.8|854.3|854|854.1|853.8|500
1612171580000|2021-02-01 09:26:20|854.3|853.9|854.6|854.2|854.6|854.2|854.3|853.9|1799
1612171590000|2021-02-01 09:26:30|854.5|854.1|854.5|854.2|854.6|854.2|854.5|854.1|0
1612171600000|2021-02-01 09:26:40|854.6|854.1|854.6|854.2|854.6|854.2|854.3|854.1|135
1612171610000|2021-02-01 09:26:50|854.5|854.1|854.4|854|854.5|854.1|854.4|854|704
1612171620000|2021-02-01 09:27:00|854.3||854.3||854.3||854.3||0
1612171640000|2021-02-01 09:27:20|854.4|854.1|854.5|854|854.6|854.1|854.4|854|0
1612171650000|2021-02-01 09:27:30|854.4|853.9|854|853.7|854.4|853.9|854|853.7|2359
1612171660000|2021-02-01 09:27:40|853.9|853.4|853.6|853.2|854|853.5|853.5|853.1|8557
1612171670000|2021-02-01 09:27:50|853.7|853.3|853.7|853.4|853.7|853.5|853.6|853.3|269
1612171680000|2021-02-01 09:28:00|853.6|853.3|853|852.5|853.6|853.3|853|852.4|17543
1612171690000|2021-02-01 09:28:10|852.9|852.4|853|852.8|853|852.8|852.8|852.4|1007
1612171700000|2021-02-01 09:28:20|852.9|852.7|853|852.8|853.1|852.8|852.9|852.7|0
1612171710000|2021-02-01 09:28:30|852.9|852.7|852.7|852.5|852.9|852.7|852.7|852.4|1
1612171720000|2021-02-01 09:28:40|852.8|852.4|852.9|852.5|853|852.6|852.7|852.4|897
1612171730000|2021-02-01 09:28:50|853|852.6|852.9|852.5|853.1|852.7|852.9|852.5|0
1612171740000|2021-02-01 09:29:00|853|852.6|853.2|852.9|853.2|852.9|853|852.6|2259
1612171750000|2021-02-01 09:29:10|853.1|852.8|853.2|852.7|853.2|852.8|853.1|852.7|283
1612171760000|2021-02-01 09:29:20|853.1|852.6|853.1|852.6|853.1|852.6|853.1|852.6|0
1612171770000|2021-02-01 09:29:30|853|852.7|853.1|852.7|853.1|852.7|853|852.7|698
1612171780000|2021-02-01 09:29:40|853|852.5|853|852.5|853|852.5|853|852.5|0
1612171790000|2021-02-01 09:29:50|853.1|852.6|853.1|852.7|853.1|852.7|853.1|852.6|1898
1612171800000|2021-02-01 09:30:00|853.2|852.8|853.8|853.5|853.9|853.5|853.2|852.8|3239
1612171810000|2021-02-01 09:30:10|853.7|853.4|853.5|853|853.8|853.4|853.5|853|0
1612171820000|2021-02-01 09:30:20||853.1||853.1||853.1||853|0
1612171840000|2021-02-01 09:30:40|853.4|853|853.4|853|853.4|853.1|853.2|853|0
1612171850000|2021-02-01 09:30:50|853.3|853.1|853.4|853.1|853.4|853.1|853.3|853|0
1612171860000|2021-02-01 09:31:00|853.3|853|853.3|853|853.4|853.1|853.3|853|1
1612171870000|2021-02-01 09:31:10|853.4|853.1|853.2|852.7|853.4|853.1|853.1|852.7|2487
1612171880000|2021-02-01 09:31:20|853.1|852.8|853.3|852.9|853.3|853|853.1|852.8|1389
1612171890000|2021-02-01 09:31:30|853.2||853.3||853.3||853.2||0
1612171900000|2021-02-01 09:31:40|853.4|853|853.4|852.9|853.4|853.1|853.3|852.9|1465
1612171910000|2021-02-01 09:31:50|853.5||853.5||853.5||853.5||0
1612171920000|2021-02-01 09:32:00|853.6|853|853.5|853.3|853.6|853.4|853.3|853|13172
1612171930000|2021-02-01 09:32:10|853.6|853.4|854|853.8|854|853.8|853.6|853.4|1593
1612171940000|2021-02-01 09:32:20|853.9|853.7|854|853.7|854|853.7|853.9|853.7|0
1612171950000|2021-02-01 09:32:30|853.9|853.8|854|853.6|854|853.8|853.6|853.3|5004
1612171960000|2021-02-01 09:32:40|853.9|853.5|854|853.6|854|853.6|853.9|853.5|0
1612171970000|2021-02-01 09:32:50|853.9|853.4|853.7|853.3|853.9|853.5|853.7|853.3|598
1612171980000|2021-02-01 09:33:00|853.6|853.4|853.5|853.1|853.6|853.4|853.5|853.1|65
1612171990000|2021-02-01 09:33:10|853.4|853.2|853.4|853.1|853.5|853.2|853.2|853|166
1612172000000|2021-02-01 09:33:20|853.3|853|853.2|852.9|853.3|853|853.1|852.9|682
1612172010000|2021-02-01 09:33:30|853.3|853|853.2|852.9|853.5|853.1|853.2|852.9|489
1612172020000|2021-02-01 09:33:40|853.3|853|853.3|852.9|853.3|853|853.2|852.8|0
1612172030000|2021-02-01 09:33:50|853.2|852.8|853.2|852.7|853.3|852.8|853.1|852.7|230
1612172050000|2021-02-01 09:34:10|853.1|852.6|852.8|852.4|853.1|852.6|852.3|852.1|3852
1612172060000|2021-02-01 09:34:20|852.7|852.5|852.3|852|852.7|852.6|852.3|852|907
1612172070000|2021-02-01 09:34:30|852.5|852.1|852.4|852.2|852.6|852.3|852.3|852.1|2110
1612172080000|2021-02-01 09:34:40|852.3|852|852.4|851.9|852.4|852|852.2|851.8|738
1612172090000|2021-02-01 09:34:50|852.5|852|852.5|852.2|852.6|852.3|852.5|852|0
1612172100000|2021-02-01 09:35:00|852.4|852.1|852.6|852.1|852.6|852.2|852.2|852|599
1612172110000|2021-02-01 09:35:10|852.7|852.2|852.9|852.5|852.9|852.7|852.7|852.2|2929
1612172120000|2021-02-01 09:35:20|852.8|852.4|852.8|852.4|852.8|852.5|852.8|852.4|0
1612172130000|2021-02-01 09:35:30|852.9|852.5|852.9|852.5|852.9|852.5|852.9|852.4|0
1612172140000|2021-02-01 09:35:40|852.8||852.9||852.9||852.8||0
1612172150000|2021-02-01 09:35:50|853|852.6|853.1|852.7|853.2|852.9|853|852.6|1208
1612172160000|2021-02-01 09:36:00|853|852.6|852.8|852.5|853.1|852.7|852.8|852.4|1200
1612172170000|2021-02-01 09:36:10|852.9|852.6|853.6|853.3|853.6|853.3|852.6|852.5|14284
1612172180000|2021-02-01 09:36:20|853.5|853.2|853.9|853.5|853.9|853.6|853.4|853.1|1431
1612172190000|2021-02-01 09:36:30|853.8|853.4|853.8|853.5|853.8|853.6|853.6|853.3|586
1612172200000|2021-02-01 09:36:40||853.4||853.3||853.4||853.3|0
1612172220000|2021-02-01 09:37:00|853.9|853.4|853.9|853.7|854.1|853.9|853.9|853.4|3768
1612172230000|2021-02-01 09:37:10|854|853.6|853.1|852.7|854|853.6|853|852.7|5011
1612172240000|2021-02-01 09:37:20|853||853.1||853.2||853||0
1612172250000|2021-02-01 09:37:30|853|852.6|853|852.7|853.2|852.8|852.7|852.4|2005
1612172260000|2021-02-01 09:37:40|853.1|852.8|852.9|852.7|853.1|852.9|852.8|852.7|3301
1612172270000|2021-02-01 09:37:50|853|852.8|853|852.7|853.1|852.9|852.9|852.7|1583
1612172280000|2021-02-01 09:38:00|852.9|852.6|852.8|852.3|852.9|852.6|852.6|852.2|342
1612172290000|2021-02-01 09:38:10|852.7|852.2|852.5|852.2|852.7|852.2|852.5|852|0
1612172300000|2021-02-01 09:38:20|852.4|852.1|852.4|852|852.5|852.2|852.4|851.9|0
1612172310000|2021-02-01 09:38:30|852.5|852.1|852.8|852.4|852.8|852.6|852.5|852.1|1174
1612172320000|2021-02-01 09:38:40|852.7|852.3|852.2|851.9|852.8|852.3|852.2|851.8|1875
1612172330000|2021-02-01 09:38:50|852.3||852.4||852.4||852.2||0
1612172350000|2021-02-01 09:39:10|852.3|851.8|852.2|851.9|852.4|851.9|852.2|851.8|0
1612172360000|2021-02-01 09:39:20|852.3|851.8|852.4|851.9|852.4|851.9|852.3|851.8|0
1612172380000|2021-02-01 09:39:40|852.3||852.3||852.3||852.3||0
1612172390000|2021-02-01 09:39:50|852.2|851.8|852.2|851.9|852.3|852|852.1|851.8|715
1612172400000|2021-02-01 09:40:00|852.1|851.8|852.5|852.1|852.7|852.5|852.1|851.8|5561
1612172410000|2021-02-01 09:40:10|852.6|852.2|852.6|852.3|852.9|852.5|852.6|852.2|11249
1612172420000|2021-02-01 09:40:20|852.5|852.2|852.5|852.2|852.5|852.2|852.5|852.2|0
1612172430000|2021-02-01 09:40:30|852.4|852.1|852.3|852.1|852.4|852.1|852.2|851.9|645
1612172440000|2021-02-01 09:40:40|852.4|852.2|852.1|851.9|852.4|852.2|852.1|851.8|1046
1612172450000|2021-02-01 09:40:50|852.2|851.8|851.8|851.5|852.2|851.9|851.6|851.4|839
1612172460000|2021-02-01 09:41:00|851.7|851.4|851.8|851.5|851.8|851.5|851.7|851.4|0
1612172470000|2021-02-01 09:41:10|851.9|851.6|852.1|851.7|852.2|851.7|851.9|851.6|312
1612172480000|2021-02-01 09:41:20|852|851.8|852.3|852.1|852.4|852.2|851.9|851.6|7422
1612172490000|2021-02-01 09:41:30|852.2|851.9|852.1|851.9|852.2|851.9|852.1|851.9|19
1612172510000|2021-02-01 09:41:50|852|851.8|852.2|851.7|852.2|851.8|851.9|851.6|1293
1612172520000|2021-02-01 09:42:00|852.1|851.6|851.7|851.4|852.1|851.7|851.6|851.4|62
1612172530000|2021-02-01 09:42:10|851.6|851.3|851.4|851|851.7|851.3|850.8|850.6|9413
1612172540000|2021-02-01 09:42:20|851.5|851.1|851.8|851.2|851.8|851.2|851.5|851.1|0
1612172550000|2021-02-01 09:42:30|851.7|851.1|851.3|851|851.7|851.1|851.1|850.8|1200
1612172560000|2021-02-01 09:42:40|851.2|850.9|851.4|851.2|851.5|851.2|851.1|850.9|1127
1612172570000|2021-02-01 09:42:50|851.2|851.1|850.9|850.4|851.3|851.1|850.8|850.4|3034
1612172580000|2021-02-01 09:43:00|850.8|850.5|851.2|850.7|851.2|850.7|850.8|850.5|560
1612172590000|2021-02-01 09:43:10|851.1|850.8|851.5|851.1|851.5|851.1|851.1|850.8|197
1612172600000|2021-02-01 09:43:20||851.2||851.3||851.3||851.2|0
1612172610000|2021-02-01 09:43:30|851.6|851.4|851.8|851.5|851.9|851.6|851.6|851.4|1037
1612172620000|2021-02-01 09:43:40|851.9|851.6|851.8|851.6|851.9|851.6|851.7|851.5|650
1612172630000|2021-02-01 09:43:50|851.7|851.5|851.7|851.5|851.8|851.6|851.6|851.4|1849
1612172640000|2021-02-01 09:44:00|851.6|851.4|851.1|850.8|851.6|851.4|850.9|850.7|16659
1612172650000|2021-02-01 09:44:10|851|850.9|851|850.7|851|850.9|850.9|850.7|181
1612172660000|2021-02-01 09:44:20|851.1|850.8|850.8|850.7|851.1|850.9|850.8|850.6|2298
1612172670000|2021-02-01 09:44:30|850.9|850.8|850.9|850.5|850.9|850.8|850.8|850.5|2810
1612172690000|2021-02-01 09:44:50|850.8|850.6|850.8|850.6|850.9|850.7|850.6|850.5|975
1612172700000|2021-02-01 09:45:00|850.7|850.5|851.4|851|851.4|851|850.7|850.5|3064
1612172710000|2021-02-01 09:45:10|851.3|851.1|851.1|850.8|851.3|851.1|851|850.8|799
1612172720000|2021-02-01 09:45:20|851.2|850.9|851.2|850.8|851.2|850.9|851.1|850.7|0
1612172730000|2021-02-01 09:45:30|851.3||851.2||851.3||851.2||0
1612172740000|2021-02-01 09:45:40|851.1|850.9|851|850.8|851.3|850.9|851|850.7|1500
1612172750000|2021-02-01 09:45:50|851.1|850.7|851.1|850.8|851.1|850.8|851|850.7|0
1612172760000|2021-02-01 09:46:00|851|850.7|850.5|850.2|851|850.7|850.4|850.2|3625
1612172770000|2021-02-01 09:46:10|850.4|850.3|850.7|850.3|850.7|850.3|850.3|850.2|19553
1612172790000|2021-02-01 09:46:30|850.8|850.4|851.2|851|851.2|851|850.7|850.3|8928
1612172800000|2021-02-01 09:46:40|851.1|850.8|851.1|850.8|851.2|850.8|851|850.8|1
1612172810000|2021-02-01 09:46:50|851.2|850.7|851|850.8|851.2|850.8|851|850.7|0
1612172820000|2021-02-01 09:47:00|850.9|850.7|850.8|850.5|850.9|850.7|850.7|850.5|1001
1612172830000|2021-02-01 09:47:10|850.9||850.9||851||850.8||0
1612172840000|2021-02-01 09:47:20|851|850.6|851|850.7|851|850.7|850.8|850.6|2468
1612172850000|2021-02-01 09:47:30|850.9|850.6|850.7|850.4|851|850.7|850.4|850.2|18795
1612172860000|2021-02-01 09:47:40|850.6|850.5|849.8|849.6|850.6|850.5|849.7|849.6|32382
1612172870000|2021-02-01 09:47:50|849.9|849.7|849.5|849.1|850|849.7|849.4|849|3499
1612172880000|2021-02-01 09:48:00|849.4|849|849.5|849.1|849.6|849.2|849.3|849|1120
1612172890000|2021-02-01 09:48:10|849.4|849|849.2|848.8|849.4|849|849|848.7|301
1612172900000|2021-02-01 09:48:20|849.3|848.9|849.3|848.9|849.5|849.1|848.7|848.5|22243
1612172910000|2021-02-01 09:48:30||848.8||848.8||848.8||848.8|0
1612172920000|2021-02-01 09:48:40|849.2|848.7|849.2|848.9|849.4|848.9|849.1|848.7|500
1612172930000|2021-02-01 09:48:50|849.4|849|849.2|849|849.4|849.1|849.2|849|12
1612172940000|2021-02-01 09:49:00|849.1|848.8|848.6|848.4|849.1|848.8|848.3|848.1|12690
1612172950000|2021-02-01 09:49:10|848.7|848.5|848.9|848.5|849|848.7|848.7|848.4|1100
1612172960000|2021-02-01 09:49:20|849|848.6|849|848.7|849|848.7|849|848.6|217
1612172970000|2021-02-01 09:49:30|848.9|848.8|849.1|848.7|849.1|848.9|848.9|848.6|1159
1612172980000|2021-02-01 09:49:40|849|848.8|849|848.7|849.4|849.1|848.8|848.7|24816
1612172990000|2021-02-01 09:49:50|848.9|848.6|848.8|848.5|848.9|848.6|848.7|848.4|601
1612173000000|2021-02-01 09:50:00|848.7|848.6|848.9|848.5|848.9|848.6|848.6|848.3|4467
1612173010000|2021-02-01 09:50:10|848.8|848.6|848.8|848.4|848.8|848.6|848.6|848.3|1625
1612173030000|2021-02-01 09:50:30|848.7|848.5|848.8|848.5|848.8|848.6|848.6|848.5|2139
1612173040000|2021-02-01 09:50:40|848.7|848.4|848.7|848.3|848.7|848.4|848.7|848.2|0
1612173050000|2021-02-01 09:50:50|848.8|848.4|848.7|848.3|848.8|848.6|848.7|848.3|1090
1612173060000|2021-02-01 09:51:00||848.5||848.5||848.5||848.5|0
1612173070000|2021-02-01 09:51:10|848.8|848.6|849|848.6|849|848.7|848.8|848.6|1491
1612173080000|2021-02-01 09:51:20|849.1|848.7|849.3|849.1|849.4|849.1|849.1|848.7|1368
1612173090000|2021-02-01 09:51:30|849.4|849|849.4|849.1|849.4|849.3|849|848.9|19700
1612173100000|2021-02-01 09:51:40|849.3|849.2|849.6|849.3|849.6|849.4|849.3|849.2|2489
1612173110000|2021-02-01 09:51:50|849.5|849.2|849.6|849.3|849.7|849.6|849.5|849.2|10049
1612173120000|2021-02-01 09:52:00|849.5|849.2|850|849.7|850.1|849.9|849.5|849.2|6383
1612173130000|2021-02-01 09:52:10|850.1||850.1||850.1||850||0
1612173140000|2021-02-01 09:52:20|850|849.6|849.9|849.5|850|849.6|849.7|849.5|0
1612173150000|2021-02-01 09:52:30|849.8|849.4|849.7|849.3|849.8|849.4|849.7|849.3|0
1612173160000|2021-02-01 09:52:40|849.8|849.4|849.8|849.5|849.9|849.5|849.8|849.4|1279
1612173170000|2021-02-01 09:52:50|849.7|849.4|849.1|848.8|849.7|849.4|849|848.7|3138
1612173180000|2021-02-01 09:53:00|849.2|848.9|849.2|848.9|849.2|849|849|848.7|2089
1612173190000|2021-02-01 09:53:10|849.1|848.8|848.8|848.5|849.2|848.9|848.8|848.5|0
1612173200000|2021-02-01 09:53:20|848.7|848.6|848.7|848.3|848.9|848.6|848.5|848.2|1
1612173210000|2021-02-01 09:53:30|848.6|848.2|848.6|848.3|848.7|848.3|848.5|848.2|0
1612173220000|2021-02-01 09:53:40|848.7|848.2|848.5|848.1|848.7|848.2|848.3|848|1366
1612173230000|2021-02-01 09:53:50||848||848.1||848.1||848|0
1612173240000|2021-02-01 09:54:00|848.4|848|848.5|848.1|848.6|848.3|848.1|848|3620
1612173250000|2021-02-01 09:54:10|848.4||848.4||848.4||848.4||0
1612173260000|2021-02-01 09:54:20|848.3|848|848.3|848|848.3|848.1|848.1|848|1770
1612173270000|2021-02-01 09:54:30||848.1||848.1||848.1||848.1|0
1612173280000|2021-02-01 09:54:40|848.4|848.2|848.5|848.1|848.7|848.5|848.4|848.1|3550
1612173290000|2021-02-01 09:54:50|848.6|848.5|848.5|848.3|848.6|848.5|848.5|848.1|537
1612173300000|2021-02-01 09:55:00|848.6|848.4|848.6|848.3|848.7|848.5|848.4|848.2|2512
1612173310000|2021-02-01 09:55:10||848.2||848.3||848.3||848.2|0
1612173320000|2021-02-01 09:55:20|848.7|848.4|848.6|848.3|848.7|848.5|848.4|848.2|8375
1612173330000|2021-02-01 09:55:30|848.5||848.4||848.5||848.4||0
1612173340000|2021-02-01 09:55:40|848.5|848.4|848.7|848.4|848.8|848.5|848.4|848.3|704
1612173350000|2021-02-01 09:55:50|848.6|848.5|849.1|848.8|849.2|848.8|848.6|848.5|1678
1612173360000|2021-02-01 09:56:00|849|848.9|849|848.7|849.1|848.9|848.9|848.7|882
1612173370000|2021-02-01 09:56:10|849.1|848.8|849.1|848.8|849.2|849|848.7|848.4|4790
1612173380000|2021-02-01 09:56:20|849|848.9|848.7|848.3|849.3|848.9|848.3|848|17507
1612173390000|2021-02-01 09:56:30||848.2||848.4||848.4||848.2|0
1612173400000|2021-02-01 09:56:40|848.8|848.5|849|848.7|849|848.7|848.7|848.4|700
1612173410000|2021-02-01 09:56:50|848.9|848.6|849|848.7|849|848.7|848.9|848.6|0
1612173420000|2021-02-01 09:57:00|848.9|848.6|849|848.5|849|848.7|848.9|848.5|12
1612173440000|2021-02-01 09:57:20|848.9|848.6|849.4|849.1|849.4|849.2|848.9|848.6|3925
1612173450000|2021-02-01 09:57:30|849.5|849.2|849.3|849|849.5|849.3|849.1|848.8|8450
1612173470000|2021-02-01 09:57:50|849.4|849.1|849.7|849.4|849.7|849.4|849.4|849.1|2919
1612173480000|2021-02-01 09:58:00|849.8|849.5|849.8|849.6|850.1|849.6|849.8|849.5|500
1612173490000|2021-02-01 09:58:10||849.5||849.6||849.6||849.5|0
1612173500000|2021-02-01 09:58:20|849.9|849.5|850.1|849.8|850.1|849.8|849.9|849.5|786
1612173510000|2021-02-01 09:58:30|850.2|849.9|850.2|849.8|850.3|850|850.2|849.8|2372
1612173520000|2021-02-01 09:58:40|850.1|849.9|850|849.8|850.1|849.9|850|849.8|589
1612173530000|2021-02-01 09:58:50||849.9||849.8||849.9||849.8|0
1612173540000|2021-02-01 09:59:00||849.9||849.8||849.9||849.8|0
1612173550000|2021-02-01 09:59:10|849.9|849.6|849.9|849.8|850|849.9|849.9|849.6|3164
1612173570000|2021-02-01 09:59:30|849.8|849.6|849.6|849.2|849.8|849.6|849.5|849.2|2174
1612173580000|2021-02-01 09:59:40|849.5||849.5||849.6||849.5||0
1612173590000|2021-02-01 09:59:50|849.4|849.3|849.4|849.1|849.6|849.3|849.4|849|801
1612173600000|2021-02-01 10:00:00|849.3|849|849.1|848.7|849.3|849|849.1|848.6|350
1612173610000|2021-02-01 10:00:10|849.2|848.9|849.3|849.2|849.5|849.2|849.2|848.9|3408
1612173620000|2021-02-01 10:00:20|849.2|849.1|849.2|849|849.3|849.1|849.2|848.9|1007
1612173630000|2021-02-01 10:00:30|849.1|848.9|849|848.7|849.1|848.9|849|848.7|500
1612173640000|2021-02-01 10:00:40|848.9|848.6|848.9|848.5|848.9|848.6|848.9|848.4|0
1612173650000|2021-02-01 10:00:50|849|848.6|849|848.7|849|848.7|849|848.6|429
1612173660000|2021-02-01 10:01:00|849.1|848.8|848.9|848.6|849.1|848.9|848.9|848.6|401
1612173670000|2021-02-01 10:01:10|849|848.9|849.5|849.2|849.5|849.2|849|848.8|10801
1612173680000|2021-02-01 10:01:20|849.4|849|849.4|849|849.4|849.1|849.2|849|2631
1612173690000|2021-02-01 10:01:30|849.3||849.3||849.4||849.3||700
1612173700000|2021-02-01 10:01:40|849.4|849.1|849.6|849.2|849.9|849.4|849.4|849.1|2748
1612173710000|2021-02-01 10:01:50|849.5|849.3|849.6|849.2|849.6|849.3|849.4|849.2|13
1612173720000|2021-02-01 10:02:00|849.7|849.3|849.6|849.3|849.7|849.3|849.5|849.2|0
1612173750000|2021-02-01 10:02:30|849.7|849.4|849.9|849.6|850|849.7|849.7|849.4|690
1612173760000|2021-02-01 10:02:40|850|849.7|849.8|849.5|850.1|849.7|849.8|849.5|0
1612173770000|2021-02-01 10:02:50|849.9|849.6|849.8|849.5|849.9|849.6|849.8|849.5|0
1612173780000|2021-02-01 10:03:00|849.7|849.6|849.7|849.5|849.8|849.6|849.7|849.5|0
1612173790000|2021-02-01 10:03:10|849.6|849.4|849.7|849.3|849.8|849.4|849.4|849.2|1936
1612173800000|2021-02-01 10:03:20|849.8|849.4|850.2|849.9|850.3|849.9|849.5|849.4|573
1612173810000|2021-02-01 10:03:30|850.3|850|850.4|850.1|850.5|850.1|850.3|850|1539
1612173820000|2021-02-01 10:03:40|850.5|850|850.7|850.3|850.7|850.4|850.5|850|2115
1612173830000|2021-02-01 10:03:50|850.6||850.7||850.7||850.6||0
1612173840000|2021-02-01 10:04:00|850.6|850.2|850.5|850.1|850.6|850.2|850.4|850.1|300
1612173850000|2021-02-01 10:04:10|850.4||850.4||850.5||850.4||0
1612173860000|2021-02-01 10:04:20|850.5|850.2|850.8|850.3|850.9|850.6|850.5|850.2|4169
1612173870000|2021-02-01 10:04:30|850.7|850.2|851|850.7|851|850.9|850.5|850.2|10817
1612173880000|2021-02-01 10:04:40|850.9|850.8|851|850.6|851|850.8|850.8|850.6|0
1612173890000|2021-02-01 10:04:50|851.1|850.7|851.3|851|851.5|851.1|851.1|850.7|3519
1612173900000|2021-02-01 10:05:00|851.2|850.9|851.1|850.8|851.3|851|850.7|850.4|3088
1612173910000|2021-02-01 10:05:10|851|850.7|851.2|850.8|851.2|850.8|850.9|850.7|0
1612173920000|2021-02-01 10:05:20|851.1|850.7|850.9|850.5|851.1|850.9|850.8|850.5|15
1612173930000|2021-02-01 10:05:30|850.8|850.4|850.4|850|850.8|850.5|850.3|850|1230
1612173940000|2021-02-01 10:05:40|850.2|850.1|850.5|850.1|850.5|850.1|850.2|849.9|2000
1612173950000|2021-02-01 10:05:50|850.3|850.2|850.9|850.5|850.9|850.5|850.3|850.2|573
1612173960000|2021-02-01 10:06:00||850.4||850.5||850.5||850.3|0
1612173970000|2021-02-01 10:06:10|850.8|850.4|850.8|850.6|850.9|850.6|850.5|850.3|2169
1612173980000|2021-02-01 10:06:20|850.9|850.5|850.9|850.4|850.9|850.5|850.9|850.4|0
1612173990000|2021-02-01 10:06:30|851|850.5|851.9|851.5|851.9|851.6|851|850.5|3209
1612174000000|2021-02-01 10:06:40|851.8||851.9||851.9||851.8||0
1612174010000|2021-02-01 10:06:50|851.8|852|851.7|851.5|852.2|852|851.7|851.5|12110
1612174020000|2021-02-01 10:07:00|851.8|851.6|852.1|851.7|852.1|851.8|851.6|851.4|5822
1612174030000|2021-02-01 10:07:10|852|851.6|851.7|851.5|852|851.6|851.7|851.4|100
1612174040000|2021-02-01 10:07:20|851.6|851.4|851.8|851.5|852|851.5|851.6|851.4|73
1612174050000|2021-02-01 10:07:30|851.7|851.4|851.7|851.5|851.7|851.5|851.6|851.4|0
1612174060000|2021-02-01 10:07:40|851.6|851.4|851.3|851|851.6|851.4|851.2|851|5734
1612174070000|2021-02-01 10:07:50|851.2|850.8|851.2|850.8|851.2|850.8|851.1|850.8|150
1612174080000|2021-02-01 10:08:00|851.3|850.9|851.5|851|851.6|851.2|851.3|850.9|2122
1612174090000|2021-02-01 10:08:10|851.4||851.4||851.5||851.3||0
1612174100000|2021-02-01 10:08:20|851.5||851.4||851.5||851.4||0
1612174110000|2021-02-01 10:08:30|851.5|851.1|851.7|851.2|851.7|851.2|851.5|851.1|0
1612174120000|2021-02-01 10:08:40|851.6|851.3|851.7|851.4|851.7|851.4|851.6|851.3|0
1612174130000|2021-02-01 10:08:50|851.6|851.2|851.4|851|851.6|851.2|851.2|850.9|473
1612174150000|2021-02-01 10:09:10|851.3|850.9|851.2|850.8|851.3|850.9|851.2|850.8|0
1612174160000|2021-02-01 10:09:20|851.3|850.9|851.5|851.2|851.7|851.5|851.3|850.9|5782
1612174170000|2021-02-01 10:09:30|851.4|851.1|851.4|851|851.6|851.3|851.3|851|3692
1612174180000|2021-02-01 10:09:40|851.5|851.1|852.1|851.6|852.1|851.8|851.5|851.1|6972
1612174190000|2021-02-01 10:09:50|852||852||852||851.9||0
1612174200000|2021-02-01 10:10:00|852.1|851.5|851.9|851.5|852.2|851.5|851.8|851.4|29
1612174210000|2021-02-01 10:10:10|852|851.6|852|851.7|852|851.7|852|851.6|0
1612174230000|2021-02-01 10:10:30|852.1|851.8|852.4|852.1|852.4|852.2|852.1|851.8|2057
1612174240000|2021-02-01 10:10:40|852.5||852.4||852.5||852.4||0
1612174250000|2021-02-01 10:10:50|852.3|852|852.1|851.9|852.3|852|852.1|851.8|0
1612174260000|2021-02-01 10:11:00|852.2|852|852.4|852.1|852.4|852.1|852.2|852|800
1612174270000|2021-02-01 10:11:10|852.3|852|852.2|852|852.5|852.1|852.2|852|0
1612174280000|2021-02-01 10:11:20|852.3|852.1|852.2|851.7|852.3|852.1|852|851.7|1215
1612174290000|2021-02-01 10:11:30|852.3|851.8|852.1|851.7|852.3|851.9|852|851.7|700
1612174300000|2021-02-01 10:11:40|852|851.8|852.2|851.9|852.3|851.9|852|851.8|400
1612174310000|2021-02-01 10:11:50|852.3|852|852.8|852.4|852.9|852.5|852.3|852|2712
1612174320000|2021-02-01 10:12:00|852.7|852.5|852.8|852.6|852.9|852.6|852.7|852.5|0
1612174340000|2021-02-01 10:12:20|852.7|852.5|852.7|852.4|852.8|852.5|852.7|852.4|38
1612174350000|2021-02-01 10:12:30|852.8|852.5|852.7|852.3|852.8|852.5|852.7|852.3|0
1612174360000|2021-02-01 10:12:40||852.2||852.1||852.2||852.1|0
1612174370000|2021-02-01 10:12:50|852.6|852|852.3|851.9|852.6|852.1|852.3|851.9|0
1612174380000|2021-02-01 10:13:00||851.8||852.1||852.1||851.7|0
1612174390000|2021-02-01 10:13:10|852.2|852|852.2|851.9|852.2|852|852.1|851.8|1476
1612174400000|2021-02-01 10:13:20|852.1|851.8|851.9|851.5|852.1|851.9|851.8|851.5|13
1612174410000|2021-02-01 10:13:30|851.8|851.4|852|851.6|852|851.7|851.5|851.3|2362
1612174420000|2021-02-01 10:13:40|852.1|851.7|852|851.6|852.1|851.9|851.8|851.5|599
1612174430000|2021-02-01 10:13:50|852.2|851.5|851.9|851.6|852.2|851.7|851.8|851.5|6085
1612174440000|2021-02-01 10:14:00|852|851.5|851.8|851.6|852|851.6|851.8|851.5|0
1612174450000|2021-02-01 10:14:10|851.9|851.7|851.9|851.6|852|851.7|851.8|851.5|205
1612174460000|2021-02-01 10:14:20|851.8|851.5|851.8|851.4|851.8|851.5|851.7|851.4|234
1612174470000|2021-02-01 10:14:30|851.9|851.5|852|851.6|852.1|851.9|851.9|851.5|676
1612174480000|2021-02-01 10:14:40|851.9|851.5|851.5|851.4|851.9|851.5|851.5|851.4|878
1612174490000|2021-02-01 10:14:50|851.7|851.5|851.8|851.4|851.8|851.5|851.6|851.4|1823
1612174500000|2021-02-01 10:15:00|851.7|851.5|851.6|851.2|851.7|851.6|851.6|851.2|0
1612174510000|2021-02-01 10:15:10|851.5|851.1|851.1|850.8|851.5|851.1|850.9|850.7|1768
1612174520000|2021-02-01 10:15:20|851|850.7|851.2|850.8|851.2|850.8|851|850.7|208
1612174530000|2021-02-01 10:15:30|851.3|850.9|851.4|851.2|851.4|851.2|851.3|850.9|550
1612174540000|2021-02-01 10:15:40|851.3|851.1|851.3|850.9|851.3|851.1|851.3|850.9|1740
1612174550000|2021-02-01 10:15:50|851.4|851|851.5|851|851.5|851|851.3|850.9|0
1612174560000|2021-02-01 10:16:00|851.4|851.1|851.7|851.3|851.7|851.3|851.3|851.1|2295
1612174570000|2021-02-01 10:16:10|851.6||851.7||851.7||851.6||0
1612174580000|2021-02-01 10:16:20|851.6|851.2|851.4|851|851.6|851.2|851.4|851|761
1612174590000|2021-02-01 10:16:30|851.5|851.1|851.7|851.4|851.7|851.5|851.5|851.1|2071
1612174600000|2021-02-01 10:16:40|851.6|851.3|851.5|851.2|851.7|851.4|851.4|851.1|0
1612174610000|2021-02-01 10:16:50|851.7|851.3|851.6|851.3|851.7|851.5|851.6|851.2|1026
1612174620000|2021-02-01 10:17:00|851.5|851.2|851.6|851.2|851.6|851.3|851.3|851.1|1825
1612174630000|2021-02-01 10:17:10|851.7|851.3|851.7|851.4|851.8|851.7|851.7|851.3|1869
1612174640000|2021-02-01 10:17:20|851.8|851.5|851.7|851.5|851.8|851.5|851.7|851.5|0
1612174650000|2021-02-01 10:17:30|851.8||851.8||851.8||851.7||0
1612174660000|2021-02-01 10:17:40|852|851.6|852.3|851.9|852.3|852|852|851.6|1026
1612174670000|2021-02-01 10:17:50||852||852||852||851.8|0
1612174680000|2021-02-01 10:18:00|852.2|851.9|851.9|851.6|852.2|851.9|851.9|851.6|2183
1612174700000|2021-02-01 10:18:20|852|851.7|852.1|851.7|852.2|851.9|852|851.7|1459
1612174710000|2021-02-01 10:18:30|852.2|851.8|852.2|851.9|852.2|851.9|852.2|851.8|0
1612174720000|2021-02-01 10:18:40|852.1|851.8|851.9|851.5|852.1|851.9|851.7|851.3|1659
1612174730000|2021-02-01 10:18:50|852|851.6|852.1|851.7|852.1|851.9|852|851.5|484
1612174740000|2021-02-01 10:19:00|851.9|851.6|851.8|851.4|851.9|851.6|851.6|851.3|71
1612174760000|2021-02-01 10:19:20|851.7|851.5|852.1|851.7|852.1|851.7|851.6|851.4|714
1612174770000|2021-02-01 10:19:30|852.2|851.8|851.8|851.5|852.2|851.9|851.7|851.5|1156
1612174780000|2021-02-01 10:19:40|851.7|851.6|852.1|851.6|852.1|851.6|851.7|851.6|283
1612174790000|2021-02-01 10:19:50|852|851.7|852.1|851.8|852.1|851.8|851.9|851.7|0
1612174800000|2021-02-01 10:20:00|852|851.9|852.2|851.9|852.2|851.9|852|851.9|0
1612174810000|2021-02-01 10:20:10|852.3|852|852.4|852.1|852.5|852.1|852.3|852|0
1612174820000|2021-02-01 10:20:20|852.3|852|852.3|851.9|852.4|852.1|852.2|851.9|984
1612174830000|2021-02-01 10:20:30|852.4|852|852.4|852.1|852.4|852.1|852.2|852|0
1612174840000|2021-02-01 10:20:40|852.5|852|852.7|852.4|852.8|852.5|852.5|852|712
1612174850000|2021-02-01 10:20:50|852.6|852.3|852.7|852.3|852.7|852.3|852.6|852.3|112
1612174870000|2021-02-01 10:21:10|852.6||852.7||852.7||852.6||0
1612174880000|2021-02-01 10:21:20|852.6|852.4|852.6|852.4|852.6|852.5|852.6|852.4|0
1612174890000|2021-02-01 10:21:30||852.3||852.3||852.3||852.3|0
1612174900000|2021-02-01 10:21:40|852.7|852.4|852.7|852.4|852.7|852.4|852.6|852.3|0
1612174910000|2021-02-01 10:21:50|852.6|852.3|853.3|853.2|853.3|853.2|852.6|852.3|24964
1612174920000|2021-02-01 10:22:00|853.5|853.3|853.7|853.4|853.8|853.5|853.1|852.8|8942
1612174930000|2021-02-01 10:22:10|853.6|853.3|853.5|853.1|853.6|853.3|853.5|853.1|1049
1612174940000|2021-02-01 10:22:20|853.4|853|853|852.8|853.4|853.1|852.8|852.6|2300
1612174950000|2021-02-01 10:22:30|852.9|852.7|853.3|852.8|853.3|853.2|852.9|852.6|7412
1612174960000|2021-02-01 10:22:40|853.6|852.9|853.5|853.2|853.6|853.5|853.4|852.7|60676
1612174970000|2021-02-01 10:22:50|853.4|853.1|852.8|852.5|853.4|853.1|852.8|852.5|1999
1612174980000|2021-02-01 10:23:00|852.7|852.4|852.7|852.4|852.8|852.6|852.6|852.3|2129
1612174990000|2021-02-01 10:23:10|852.6|852.3|852.5|852.2|852.7|852.4|852.1|851.8|16849
1612175000000|2021-02-01 10:23:20|852.4|852.1|852.6|852.3|852.6|852.3|852.4|852|0
1612175010000|2021-02-01 10:23:30|852.7|852.4|852.5|852.2|852.7|852.4|852.5|852.2|600
1612175020000|2021-02-01 10:23:40|852.4|852.1|852.5|852.1|852.5|852.1|852.4|852.1|0
1612175030000|2021-02-01 10:23:50|852.6|852.2|853.2|852.9|853.2|852.9|852.6|852.2|2093
1612175040000|2021-02-01 10:24:00|853.1|852.8|853.2|852.9|853.2|852.9|853|852.6|589
1612175050000|2021-02-01 10:24:10|853.3|852.8|853.4|852.9|853.4|853|853.3|852.8|34
1612175060000|2021-02-01 10:24:20|853.1|853|853.4|852.9|853.4|853.1|853.1|852.9|1694
1612175070000|2021-02-01 10:24:30|853.5|853|853.5|853.1|853.6|853.1|853.5|853|0
1612175080000|2021-02-01 10:24:40|853.6|853|853.3|853|853.6|853|853.3|853|605
1612175090000|2021-02-01 10:24:50|853.4|853.1|853.4|853.1|853.4|853.1|853.3|853|0
1612175100000|2021-02-01 10:25:00|853.5|853|853|852.7|853.5|853|853|852.6|7343
1612175110000|2021-02-01 10:25:10|853.1||853.1||853.1||853||0
1612175120000|2021-02-01 10:25:20|853|852.6|853|852.7|853.1|852.8|852.9|852.6|700
1612175130000|2021-02-01 10:25:30|852.9||853||853||852.9||0
1612175150000|2021-02-01 10:25:50|852.9|852.8|853.5|853.2|853.5|853.2|852.9|852.8|2847
1612175160000|2021-02-01 10:26:00|853.4|853.1|853.4|852.9|853.4|853.1|853.2|852.9|234
1612175170000|2021-02-01 10:26:10|853.5|853|853.6|853.3|853.7|853.4|853.5|853|904
1612175180000|2021-02-01 10:26:20|853.7|853.2|853.7|853.3|853.7|853.3|853.6|853.1|0
1612175190000|2021-02-01 10:26:30|853.8|853.4|853.9|853.5|854|853.6|853.8|853.4|1714
1612175200000|2021-02-01 10:26:40|854|853.6|854.3|853.9|854.4|854.2|854|853.6|4948
1612175210000|2021-02-01 10:26:50|854.2|853.8|854.2|853.7|854.2|853.8|854|853.7|0
1612175230000|2021-02-01 10:27:10|854.1|853.6|854.2|853.9|854.3|853.9|853.8|853.6|8678
1612175240000|2021-02-01 10:27:20|854.1|854|854.3|854|854.8|854.6|854.1|853.9|7584
1612175250000|2021-02-01 10:27:30|854.4|854.1|854.5|854.1|854.5|854.1|854.3|854.1|755
1612175260000|2021-02-01 10:27:40|854.4|854.3|854.8|854.4|854.9|854.7|854.4|854.3|4488
1612175270000|2021-02-01 10:27:50|854.7|854.3|854.6|854.3|854.8|854.5|854.6|854.3|3016
1612175280000|2021-02-01 10:28:00|854.8|854.6|854.8|854.4|854.9|854.6|854.6|854.3|6573
1612175290000|2021-02-01 10:28:10|854.7|854.3|854.4|853.9|854.7|854.3|854.2|853.9|5211
1612175300000|2021-02-01 10:28:20|854.3|853.8|854|853.7|854.3|853.9|853.6|853.3|29504
1612175310000|2021-02-01 10:28:30|854.1|853.8|854|853.8|854.1|853.9|853.9|853.7|6103
1612175320000|2021-02-01 10:28:40|854.1|853.9|854.1|853.8|854.1|853.9|853.9|853.7|2588
1612175330000|2021-02-01 10:28:50|854|853.9|854.2|853.9|854.2|853.9|854|853.8|2254
1612175340000|2021-02-01 10:29:00|854.3|854|854.3|853.9|854.3|854.1|854.1|853.8|2667
1612175350000|2021-02-01 10:29:10|854.2|854|854.2|853.8|854.3|854.1|854.2|853.7|1055
1612175360000|2021-02-01 10:29:20|854.3|853.9|853.9|853.7|854.3|854.1|853.9|853.6|5086
1612175370000|2021-02-01 10:29:30|854|853.8|853.9|853.7|854|853.8|853.9|853.7|54
1612175380000|2021-02-01 10:29:40|853.8|853.6|853.9|853.6|853.9|853.6|853.7|853.4|3540
1612175390000|2021-02-01 10:29:50|853.8|853.5|853.7|853.4|853.8|853.5|853.6|853.4|598
1612175400000|2021-02-01 10:30:00|853.8|853.5|853.1|852.7|853.9|853.7|853.1|852.7|2979
1612175410000|2021-02-01 10:30:10|853|852.8|853.2|852.9|853.3|853|853|852.6|2596
1612175420000|2021-02-01 10:30:20|853.1|852.8|853.1|852.8|853.2|852.8|853.1|852.8|605
1612175430000|2021-02-01 10:30:30|853.2|852.9|853.3|852.9|853.3|852.9|853.1|852.8|0
1612175440000|2021-02-01 10:30:40|853.4|853|853.7|853.2|853.7|853.3|853.4|853|1659
1612175450000|2021-02-01 10:30:50|853.8|853.3|853.7|853.3|853.8|853.3|853.7|853.3|0
1612175460000|2021-02-01 10:31:00|853.6|853.4|853.6|853.3|853.6|853.4|853.3|853.2|720
1612175470000|2021-02-01 10:31:10|853.8|853.4|853.8|853.6|853.9|853.7|853.7|853.3|1100
1612175480000|2021-02-01 10:31:20||853.5||853.6||853.6||853.5|0
1612175490000|2021-02-01 10:31:30|853.9|853.8|854.2|853.9|854.3|854.1|853.9|853.6|5147
1612175500000|2021-02-01 10:31:40|854.1|853.8|854.2|853.8|854.2|853.8|853.9|853.7|0
1612175510000|2021-02-01 10:31:50|854.1|853.7|853.6|853.3|854.1|853.7|853.6|853.2|0
1612175520000|2021-02-01 10:32:00|853.7|853.4|853.7|853.4|853.7|853.5|853.5|853.3|0
1612175530000|2021-02-01 10:32:10|853.9|853.5|853.8|853.4|853.9|853.6|853.7|853.3|234
1612175540000|2021-02-01 10:32:20|853.4|853.3|853.6|853.2|853.7|853.3|853.4|853.1|2
1612175560000|2021-02-01 10:32:40|853.5|853.1|853.5|853.1|853.5|853.1|853.4|853|0
1612175570000|2021-02-01 10:32:50|853.4|853.2|853.2|853.1|853.4|853.3|853.2|853|257
1612175580000|2021-02-01 10:33:00|853.4|853.2|853.9|853.4|853.9|853.4|853.3|853.1|1082
1612175590000|2021-02-01 10:33:10||853.5||853.6||853.6||853.5|0
1612175600000|2021-02-01 10:33:20||853.7||853.7||853.8||853.7|0
1612175610000|2021-02-01 10:33:30|853.8|853.6|853.5|853.3|853.8|853.6|853.3|853.2|35686
1612175620000|2021-02-01 10:33:40|853.4|853.2|853.4|853.2|853.4|853.2|853.3|853.2|984
1612175630000|2021-02-01 10:33:50|853.3|853.3|853.6|853.3|853.6|853.4|853.3|853.2|4924
1612175640000|2021-02-01 10:34:00|853.5|853.2|853.5|853.1|853.8|853.6|853.5|853.1|3544
1612175650000|2021-02-01 10:34:10|853.4|853|853.3|853|853.5|853.2|853.2|853|756
1612175660000|2021-02-01 10:34:20|853.4|853.1|853.5|853.2|853.6|853.3|853.4|853|14
1612175670000|2021-02-01 10:34:30|853.6|853.3|853.7|853.3|853.7|853.4|853.6|853.3|0
1612175680000|2021-02-01 10:34:40|853.6|853.2|853.5|853.2|853.6|853.3|853.5|853.2|0
1612175690000|2021-02-01 10:34:50|853.6|853.3|853.7|853.4|853.9|853.5|853.5|853.2|0
1612175700000|2021-02-01 10:35:00|853.6|853.5|853.7|853.4|853.7|853.5|853.6|853.4|355
1612175710000|2021-02-01 10:35:10|853.6|853.3|853.6|853.3|853.6|853.3|853.4|853.2|1271
1612175720000|2021-02-01 10:35:20|853.5|853.4|853.5|853.2|853.5|853.4|853.5|853.2|0
1612175730000|2021-02-01 10:35:30|853.6|853.3|853.7|853.3|853.7|853.5|853.5|853.2|5000
1612175740000|2021-02-01 10:35:40|853.8|853.4|853.7|853.5|853.8|853.6|853.7|853.4|1425
1612175750000|2021-02-01 10:35:50|853.8|853.4|853.7|853.3|853.8|853.4|853.7|853.3|0
1612175760000|2021-02-01 10:36:00|853.6|853.2|853.7|853.5|853.8|853.5|853.5|853.2|0
1612175770000|2021-02-01 10:36:10|853.8|853.4|854|853.7|854|853.7|853.8|853.4|752
1612175780000|2021-02-01 10:36:20|853.9|853.6|853.9|853.5|854|853.7|853.8|853.5|0
1612175790000|2021-02-01 10:36:30|853.8||854||854||853.8||0
1612175800000|2021-02-01 10:36:40|853.9|853.6|853.9|853.8|853.9|853.8|853.9|853.6|0
1612175820000|2021-02-01 10:37:00|854|853.9|853.9|853.7|854|853.9|853.9|853.7|485
1612175830000|2021-02-01 10:37:10|854|853.8|853.9|853.7|854|853.8|853.9|853.7|0
1612175840000|2021-02-01 10:37:20|854|853.8|854|853.8|854|853.8|853.9|853.8|0
1612175850000|2021-02-01 10:37:30|854.1|853.9|854.4|854|854.5|854.2|854.1|853.9|1233
1612175860000|2021-02-01 10:37:40||854.1||854||854.1||854|0
1612175870000|2021-02-01 10:37:50||853.9||854||854||853.9|0
1612175880000|2021-02-01 10:38:00|854.5|854.1|854.5|854.4|855|854.7|854.5|854.1|524
1612175890000|2021-02-01 10:38:10|854.6|854.3|854.3|854|854.6|854.3|854.2|853.9|0
1612175900000|2021-02-01 10:38:20|854.2|853.9|854.7|854.4|854.7|854.5|854.2|853.9|3830
1612175910000|2021-02-01 10:38:30|854.6|854.3|854.7|854.4|854.7|854.4|854.5|854.2|477
1612175920000|2021-02-01 10:38:40|854.6|854.3|854.6|854.4|854.7|854.6|854.6|854.3|952
1612175930000|2021-02-01 10:38:50|854.7|854.3|854.6|854.3|854.7|854.4|854.6|854.3|1350
1612175940000|2021-02-01 10:39:00|854.7|854.4|854.6|854.4|854.7|854.4|854.6|854.2|0
1612175950000|2021-02-01 10:39:10|854.7|854.3|854.6|854.5|854.7|854.5|854.6|854.3|0
1612175960000|2021-02-01 10:39:20|854.7|854.4|854.7|854.4|854.7|854.4|854.5|854.3|115
1612175970000|2021-02-01 10:39:30|854.6|854.5|854.9|854.5|854.9|854.7|854.6|854.5|1903
1612175980000|2021-02-01 10:39:40|854.8|854.4|854.8|854.5|854.8|854.5|854.7|854.4|0
1612175990000|2021-02-01 10:39:50|854.9|854.6|855|854.7|855|854.7|854.9|854.6|1000
1612176000000|2021-02-01 10:40:00|854.9|854.8|856|855.8|856|855.8|854.9|854.8|6429
1612176010000|2021-02-01 10:40:10|855.9|855.7|855.7|855.4|855.9|855.7|855.6|855.4|1235
1612176020000|2021-02-01 10:40:20|855.8|855.3|855.6|855.3|855.9|855.4|855.6|855.3|899
1612176030000|2021-02-01 10:40:30|855.7|855.4|856|855.6|856|855.7|855.5|855.2|39766
1612176040000|2021-02-01 10:40:40|855.9|855.3|855|854.7|855.9|855.5|855|854.6|43725
1612176050000|2021-02-01 10:40:50|855.1|854.8|854.9|854.6|855.1|854.9|854.9|854.6|5985
1612176060000|2021-02-01 10:41:00|854.8|854.5|854.6|854.2|854.8|854.6|854.5|854.2|1754
1612176070000|2021-02-01 10:41:10|854.5|854.3|854.5|854.3|854.6|854.5|854.5|854.2|465
1612176080000|2021-02-01 10:41:20|854.4|854.2|854.2|854|854.4|854.3|854.2|853.7|0
1612176090000|2021-02-01 10:41:30|854.3|854.1|854.1|853.8|854.3|854.2|853.9|853.6|11714
1612176100000|2021-02-01 10:41:40|854|853.7|853.9|853.6|854.1|853.9|853.8|853.5|2460
1612176110000|2021-02-01 10:41:50|853.8|853.5|854|853.7|854|853.7|853.8|853.5|26
1612176120000|2021-02-01 10:42:00|853.9|853.6|853.8|853.5|853.9|853.7|853.3|853.1|8926
1612176130000|2021-02-01 10:42:10|853.9|853.6|853.7|853.3|854|853.7|853.7|853.3|1599
1612176140000|2021-02-01 10:42:20|853.8||853.7||853.8||853.7||0
1612176150000|2021-02-01 10:42:30|853.6||853.7||853.7||853.6||0
1612176160000|2021-02-01 10:42:40|853.6|853.5|853.6|853.2|853.7|853.5|853.6|853.2|145
1612176170000|2021-02-01 10:42:50|853.5|853.1|853.2|853|853.5|853.1|853.2|853|400
1612176180000|2021-02-01 10:43:00|853.1|852.9|853.2|852.9|853.3|853|853|852.7|23601
1612176190000|2021-02-01 10:43:10|853.3|853|853.5|853.1|853.6|853.4|853.3|853|2579
1612176200000|2021-02-01 10:43:20|853.6||853.5||853.6||853.4||0
1612176210000|2021-02-01 10:43:30|853.4||853.4||853.5||853.4||0
1612176220000|2021-02-01 10:43:40|853.5|853.2|853.5|853.2|853.6|853.3|853.4|853.2|0
1612176230000|2021-02-01 10:43:50|853.6|853.3|853|852.7|853.6|853.3|852.9|852.6|3236
1612176240000|2021-02-01 10:44:00|853.1|852.6|852.9|852.6|853.1|852.7|852.8|852.4|0
1612176250000|2021-02-01 10:44:10|853|852.7|852.9|852.6|853|852.8|852.9|852.6|26
1612176260000|2021-02-01 10:44:20|852.5|852.4|852.7|852.4|852.8|852.5|852.5|852.3|7119
1612176270000|2021-02-01 10:44:30|852.6|852.3|852.6|852.3|852.7|852.4|852.5|852.2|0
1612176280000|2021-02-01 10:44:40|852.7|852.4|852.9|852.5|852.9|852.6|852.7|852.4|622
1612176290000|2021-02-01 10:44:50|852.8|852.4|852.8|852.5|852.9|852.5|852.4|852.1|2500
1612176300000|2021-02-01 10:45:00|852.9|852.6|852.9|852.5|852.9|852.7|852.9|852.5|0
1612176310000|2021-02-01 10:45:10|852.8|852.6|852.9|852.7|852.9|852.7|852.8|852.6|0
1612176320000|2021-02-01 10:45:20|853|852.6|853.1|852.9|853.1|852.9|853|852.6|100
1612176330000|2021-02-01 10:45:30|853|852.7|853|852.7|853|852.7|852.9|852.7|2010
1612176340000|2021-02-01 10:45:40|853.1|852.8|853.1|852.8|853.2|852.9|853|852.8|0
1612176350000|2021-02-01 10:45:50|853.2|852.9|853|852.7|853.2|853|853|852.7|1176
1612176360000|2021-02-01 10:46:00|853.1|852.6|852.9|852.6|853.1|852.7|852.9|852.6|700
1612176370000|2021-02-01 10:46:10|852.8|852.5|852.9|852.5|852.9|852.6|852.6|852.3|3697
1612176380000|2021-02-01 10:46:20|853|852.6|853|852.7|853.1|852.8|852.9|852.6|414
1612176390000|2021-02-01 10:46:30|853.1|852.8|852.8|852.5|853.1|852.8|852.8|852.5|1094
1612176400000|2021-02-01 10:46:40|852.7|852.4|852.9|852.5|853|852.5|852.7|852.4|100
1612176410000|2021-02-01 10:46:50|853|852.6|853|852.6|853|852.6|853|852.6|0
1612176420000|2021-02-01 10:47:00|852.9|852.5|852.9|852.6|853|852.6|852.8|852.5|0
1612176430000|2021-02-01 10:47:10|853||852.9||853||852.9||0
1612176440000|2021-02-01 10:47:20|852.8|852.5|852.6|852.5|852.8|852.6|852.5|852.3|213
1612176450000|2021-02-01 10:47:30|852.7|852.6|852.8|852.7|852.9|852.7|852.7|852.6|26
1612176460000|2021-02-01 10:47:40|852.9|852.8|852.9|852.6|853.1|852.9|852.8|852.4|2788
1612176470000|2021-02-01 10:47:50|853|852.7|853.1|852.9|853.3|852.9|853|852.7|11700
1612176480000|2021-02-01 10:48:00|853.2|853|853.2|852.9|853.3|853.1|853.2|852.9|555
1612176490000|2021-02-01 10:48:10|853.1|852.8|852.7|852.6|853.1|852.8|852.7|852.5|1207
1612176500000|2021-02-01 10:48:20|853.5|852.7|853|852.8|853.5|853.3|852.8|852.5|42539
1612176510000|2021-02-01 10:48:30|853.1|853|853.5|853.3|853.5|853.3|853.1|852.8|100
1612176520000|2021-02-01 10:48:40|853.6|853.2|853.6|853.2|853.7|853.4|853.5|853.1|1414
1612176530000|2021-02-01 10:48:50|853.7||853.6||853.7||853.6||0
1612176540000|2021-02-01 10:49:00|853.5||853.4||853.5||853.4||0
1612176550000|2021-02-01 10:49:10|853.5|853.1|853.4|853|853.5|853.1|853.4|853|700
1612176580000|2021-02-01 10:49:40|853.5|853.1|853.7|853.4|853.9|853.7|853.5|853.1|2391
1612176590000|2021-02-01 10:49:50|853.6|853.3|853|852.8|853.6|853.3|852.9|852.7|9948
1612176600000|2021-02-01 10:50:00|853.1||853||853.1||853||0
1612176610000|2021-02-01 10:50:10|853.1|852.9|853.1|852.8|853.3|853|853.1|852.8|200
1612176620000|2021-02-01 10:50:20|853.2||853.2||853.2||853.2||0
1612176640000|2021-02-01 10:50:40|853.3|852.9|853.3|853|853.5|853.2|853.3|852.9|715
1612176650000|2021-02-01 10:50:50|853.2|852.9|853.3|853|853.3|853|853.2|852.9|0
1612176660000|2021-02-01 10:51:00|853.4|853.1|853.5|853.2|853.5|853.2|853.4|853.1|322
1612176670000|2021-02-01 10:51:10|853.4|853.1|853.3|853|853.4|853.1|853.3|852.9|0
1612176680000|2021-02-01 10:51:20||852.9||853.1||853.1||852.9|0
1612176690000|2021-02-01 10:51:30|853.4|853.2|853.5|853.2|853.5|853.2|853.2|852.9|4245
1612176700000|2021-02-01 10:51:40|853.4|853.1|853.4|853.1|853.4|853.1|853.3|853.1|100
1612176710000|2021-02-01 10:51:50|853.5|853.2|853.5|853.2|853.6|853.2|853.5|853.2|0
1612176720000|2021-02-01 10:52:00||853.3||853.4||853.4||853.3|0
1612176730000|2021-02-01 10:52:10|853.6|853.3|853.7|853.4|853.7|853.5|853.4|853.2|1198
1612176740000|2021-02-01 10:52:20|853.8||853.8||853.9||853.8||0
1612176750000|2021-02-01 10:52:30|853.7|853.3|853.8|853.5|853.9|853.7|853.6|853.2|1608
1612176760000|2021-02-01 10:52:40|853.7|853.4|853.7|853.3|853.8|853.4|853.6|853.3|1239
1612176770000|2021-02-01 10:52:50||853.2||853.2||853.2||853.2|0
1612176780000|2021-02-01 10:53:00|853.6|853.3|853.2|853|853.6|853.4|853.2|853|3161
1612176790000|2021-02-01 10:53:10|853.1|852.9|853|852.8|853.2|852.9|853|852.8|62
1612176800000|2021-02-01 10:53:20|852.9|852.7|852.8|852.6|853|852.7|852.6|852.5|1555
1612176810000|2021-02-01 10:53:30|852.9|852.7|853|852.8|853|852.8|852.9|852.7|12
1612176820000|2021-02-01 10:53:40|853.1|852.9|852.9|852.6|853.2|853|852.8|852.6|8599
1612176830000|2021-02-01 10:53:50|853|852.8|853.1|852.8|853.2|852.9|853|852.8|1
1612176840000|2021-02-01 10:54:00|853.2|852.9|853.1|852.8|853.2|852.9|853.1|852.8|0
1612176850000|2021-02-01 10:54:10|853|852.9|853.1|852.8|853.1|852.9|853|852.8|0
1612176860000|2021-02-01 10:54:20|853|852.7|853|852.6|853|852.7|852.8|852.5|301
1612176870000|2021-02-01 10:54:30|852.9||852.8||852.9||852.8||0
1612176880000|2021-02-01 10:54:40|852.7|852.7|852.8|852.6|852.8|852.7|852.7|852.6|0
1612176890000|2021-02-01 10:54:50||852.7||852.7||852.7||852.7|0
1612176900000|2021-02-01 10:55:00|852.7|852.6|852.8|852.6|852.8|852.7|852.7|852.5|92
1612176910000|2021-02-01 10:55:10|852.7|852.5|852.2|852|852.7|852.5|852.2|852|2545
1612176920000|2021-02-01 10:55:20|852.1|851.9|852.1|851.9|852.1|851.9|852|851.8|723
1612176930000|2021-02-01 10:55:30|852|851.8|851.9|851.6|852.1|852|851.6|851.5|14749
1612176940000|2021-02-01 10:55:40|851.8|851.7|852|851.8|852.1|851.8|851.8|851.6|0
1612176950000|2021-02-01 10:55:50|852.1|851.9|852.1|851.9|852.1|851.9|852|851.9|153
1612176960000|2021-02-01 10:56:00|852|851.8|851.6|851.2|852|851.8|851.5|851.2|1091
1612176970000|2021-02-01 10:56:10|851.5|851.3|851.4|851.1|851.5|851.3|851.4|851|0
1612176980000|2021-02-01 10:56:20|851.5|851.2|851.4|851.1|851.5|851.3|851.3|851|13421
1612176990000|2021-02-01 10:56:30|851.5|851.2|851.3|851|851.5|851.3|851.3|851|723
1612177000000|2021-02-01 10:56:40|851.4|851.1|851.5|851.2|851.5|851.2|851.3|851.1|0
1612177010000|2021-02-01 10:56:50|851.4|851.1|851.2|850.9|851.4|851.1|851.1|850.7|10934
1612177020000|2021-02-01 10:57:00|851|851|850.9|850.7|851|851|850.9|850.7|2830
1612177030000|2021-02-01 10:57:10|851|850.8|850.8|850.4|851|850.8|850.7|850.3|0
1612177040000|2021-02-01 10:57:20|850.7|850.3|850.7|850.3|850.9|850.3|850.7|850.2|0
1612177050000|2021-02-01 10:57:30|850.8|850.4|850.7|850.3|850.8|850.4|850.6|850.3|0
1612177060000|2021-02-01 10:57:40|850.8|850.4|850.9|850.6|850.9|850.7|850.7|850.4|2224
1612177070000|2021-02-01 10:57:50|850.8|850.5|850.9|850.6|851|850.9|850.8|850.5|9789
1612177080000|2021-02-01 10:58:00|851|850.7|850.6|850.1|851|850.8|850.2|850|21853
1612177090000|2021-02-01 10:58:10|850.5|850.2|850.3|850.1|850.5|850.2|850.3|850|556
1612177100000|2021-02-01 10:58:20|850.4|850|850.4|850.1|850.4|850.1|850.3|850|0
1612177110000|2021-02-01 10:58:30||850.2||850.2||850.3||850.2|0
1612177120000|2021-02-01 10:58:40|850.3|850.1|850.3|849.8|850.3|850.1|849.8|849.5|3467
1612177140000|2021-02-01 10:59:00|850|849.9|850|849.7|850|849.9|849.8|849.4|10963
1612177150000|2021-02-01 10:59:10|850.2|849.8|850.4|850.3|850.4|850.3|850.2|849.8|9738
1612177160000|2021-02-01 10:59:20|850.5||850.4||850.5||850.4||0
1612177170000|2021-02-01 10:59:30|850.5|850.4|850.8|850.5|850.9|850.5|850.5|850.4|1252
1612177180000|2021-02-01 10:59:40|850.9|850.6|851.2|850.9|851.4|851.1|850.9|850.6|3636
1612177190000|2021-02-01 10:59:50|851.1|850.8|851|850.7|851.2|850.9|850.9|850.5|2882
1612177200000|2021-02-01 11:00:00|850.9|850.8|851.1|850.8|851.2|851.1|850.9|850.8|1350
1612177210000|2021-02-01 11:00:10|851|850.7|850.9|850.6|851|850.7|850.8|850.5|1
1612177220000|2021-02-01 11:00:20|851|850.7|851|850.7|851|850.7|850.9|850.6|3782
1612177230000|2021-02-01 11:00:30|850.9|850.6|851|850.7|851|850.7|850.9|850.6|0
1612177240000|2021-02-01 11:00:40|850.9|850.6|850.8|850.6|850.9|850.7|850.8|850.6|0
1612177250000|2021-02-01 11:00:50|850.7|850.7|851.1|850.9|851.1|850.9|850.7|850.7|3912
1612177260000|2021-02-01 11:01:00|851.2|851|851.2|850.7|851.3|851.1|851.2|850.7|351
1612177310000|2021-02-01 11:01:50|851.1|850.8|851.2|851|851.3|851|851|850.8|273
1612177320000|2021-02-01 11:02:00|851.3|851.1|851|850.8|851.3|851.1|851|850.8|1641
1612177330000|2021-02-01 11:02:10|850.9|850.7|851|850.7|851|850.7|850.9|850.6|1268
1612177340000|2021-02-01 11:02:20|850.9|850.8|851.7|851.4|851.7|851.5|850.9|850.8|21332
1612177350000|2021-02-01 11:02:30|851.8|851.5|851.8|851.6|851.9|851.6|851.8|851.5|539
1612177360000|2021-02-01 11:02:40|851.9|851.5|851.9|851.6|851.9|851.6|851.8|851.5|0
1612177370000|2021-02-01 11:02:50|851.8|851.5|851.8|851.4|851.8|851.5|851.8|851.4|0
1612177380000|2021-02-01 11:03:00|851.7|851.5|851.8|851.5|851.8|851.6|851.7|851.4|2000
1612177390000|2021-02-01 11:03:10|851.9|851.6|851.8|851.5|852.3|852.1|851.8|851.5|8516
1612177400000|2021-02-01 11:03:20|851.9||851.9||851.9||851.9||0
1612177410000|2021-02-01 11:03:30|851.8||851.8||851.8||851.8||0
1612177420000|2021-02-01 11:03:40|851.9|851.4|851.7|851.4|851.9|851.4|851.7|851.3|0
1612177430000|2021-02-01 11:03:50|851.6|851.5|851.7|851.6|851.7|851.6|851.6|851.5|0
1612177440000|2021-02-01 11:04:00|851.6|851.5|851.6|851.2|851.6|851.5|851.6|851.1|0
1612177450000|2021-02-01 11:04:10|851.5|851.1|851.4|851.1|851.5|851.2|851.4|851|0
1612177460000|2021-02-01 11:04:20|851.5||851.5||851.5||851.5||0
1612177470000|2021-02-01 11:04:30|851.6|851.2|851.9|851.5|851.9|851.6|851.6|851.2|533
1612177490000|2021-02-01 11:04:50|851.8|851.6|851.7|851.5|852|851.6|851.7|851.5|2778
1612177500000|2021-02-01 11:05:00|851.5|851.4|851.5|851.3|851.5|851.4|851.4|851.2|1027
1612177510000|2021-02-01 11:05:10|851.6|851.4|851.6|851.5|851.6|851.5|851.6|851.4|1973
1612177520000|2021-02-01 11:05:20||851.4||851.5||851.5||851.4|356
1612177540000|2021-02-01 11:05:40|851.7|851.6|852.1|851.7|852.1|851.7|851.7|851.6|316
1612177550000|2021-02-01 11:05:50|852.2|851.8|852.1|851.8|852.2|851.9|852.1|851.8|0
1612177560000|2021-02-01 11:06:00|852.2|851.9|852.2|851.9|852.2|851.9|852.1|851.8|0
1612177570000|2021-02-01 11:06:10|852.3|852|852.4|852.1|852.4|852.1|852.2|852|0
1612177580000|2021-02-01 11:06:20|852.5|852.2|852.3|852.1|852.6|852.4|852.2|851.9|2045
1612177590000|2021-02-01 11:06:30||852||852.1||852.1||852|0
1612177600000|2021-02-01 11:06:40|852.4|852.2|852.4|852.2|852.6|852.3|852.4|852.1|2265
1612177610000|2021-02-01 11:06:50|852.5|852.3|852.7|852.3|852.7|852.3|852.5|852.3|0
1612177620000|2021-02-01 11:07:00|852.8|852.4|853|852.8|853|852.8|852.8|852.4|1179
1612177630000|2021-02-01 11:07:10||852.7||852.7||852.8||852.7|0
1612177640000|2021-02-01 11:07:20|852.9|852.6|853|852.7|853.1|852.8|852.9|852.6|0
1612177650000|2021-02-01 11:07:30|853.1|852.8|852.9|852.7|853.1|852.8|852.9|852.7|200
1612177660000|2021-02-01 11:07:40|853|852.8|853.2|852.8|853.3|853|853|852.8|410
1612177680000|2021-02-01 11:08:00|853.3|852.9|853.5|853|853.6|853.2|853.2|852.9|257
1612177690000|2021-02-01 11:08:10||853.1||853.1||853.1||853.1|0
1612177700000|2021-02-01 11:08:20|853.4|853|853|852.8|853.4|853|852.8|852.6|12503
1612177710000|2021-02-01 11:08:30|852.8|852.7|852.8|852.5|852.8|852.7|852.7|852.5|0
1612177720000|2021-02-01 11:08:40|852.9|852.6|853.1|852.9|853.1|852.9|852.9|852.6|400
1612177730000|2021-02-01 11:08:50|853|852.8|853.1|852.9|853.1|852.9|853|852.7|0
1612177740000|2021-02-01 11:09:00|853||853.1||853.1||853||0
1612177750000|2021-02-01 11:09:10|853||853.1||853.1||853||0
1612177760000|2021-02-01 11:09:20|853|852.8|853.1|852.7|853.1|852.8|853|852.7|118
1612177770000|2021-02-01 11:09:30|853|852.8|853.2|852.9|853.3|852.9|853|852.8|0
1612177780000|2021-02-01 11:09:40||852.8||853||853.1||852.8|0
1612177800000|2021-02-01 11:10:00|853.1|852.9|852.6|852.3|853.1|852.9|852.3|852|7775
1612177810000|2021-02-01 11:10:10|852.5||852.7||852.7||852.5||0
1612177820000|2021-02-01 11:10:20|852.6|852.2|852.6|852.3|852.7|852.3|852.6|852.2|0
1612177830000|2021-02-01 11:10:30|852.5|852.2|852.5|852.1|852.5|852.2|852.4|852.1|0
1612177840000|2021-02-01 11:10:40|852.6|852.2|852.7|852.5|852.7|852.5|852.6|852.2|82
1612177850000|2021-02-01 11:10:50|852.6|852.4|852.6|852.3|852.7|852.5|852.6|852.3|1
1612177860000|2021-02-01 11:11:00|852.7||852.6||852.7||852.6||0
1612177870000|2021-02-01 11:11:10|852.7|852.4|852.7|852.5|852.7|852.5|852.7|852.4|0
1612177890000|2021-02-01 11:11:30|852.8|852.6|852.9|852.7|852.9|852.7|852.8|852.6|425
1612177900000|2021-02-01 11:11:40|852.8|852.6|852.8|852.6|852.8|852.7|852.8|852.6|0
1612177910000|2021-02-01 11:11:50|852.9|852.5|852.9|852.6|852.9|852.6|852.8|852.5|0
1612177920000|2021-02-01 11:12:00|852.8|852.5|852.9|852.7|853|852.9|852.8|852.5|2024
1612177930000|2021-02-01 11:12:10|853|852.9|853.1|852.7|853.4|853.1|853|852.7|1215
1612177940000|2021-02-01 11:12:20||852.8||852.8||852.8||852.8|0
1612177950000|2021-02-01 11:12:30||852.7||852.7||852.8||852.7|0
1612177970000|2021-02-01 11:12:50||852.8||852.8||853||852.8|50
1612177980000|2021-02-01 11:13:00|853|852.9|853.1|852.9|853.1|852.9|853|852.9|0
1612177990000|2021-02-01 11:13:10|853.2|852.8|853.7|853.3|853.7|853.3|853.2|852.8|340
1612178000000|2021-02-01 11:13:20|853.8|853.4|853.9|853.7|853.9|853.8|853.7|853.4|12942
1612178010000|2021-02-01 11:13:30|854|853.8|853.9|853.5|854|853.8|853.8|853.5|1089
1612178020000|2021-02-01 11:13:40|854|853.6|853.9|853.5|854|853.7|853.7|853.5|11109
1612178030000|2021-02-01 11:13:50|853.8||853.8||853.8||853.8||0
1612178040000|2021-02-01 11:14:00|853.7|853.4|853.7|853.3|853.7|853.5|853.5|853.2|1374
1612178050000|2021-02-01 11:14:10|853.6|853.2|853.5|853.1|853.6|853.2|853.5|853.1|0
1612178060000|2021-02-01 11:14:20|853.6|853.2|853.8|853.5|853.8|853.5|853.6|853.2|386
1612178070000|2021-02-01 11:14:30|853.7|853.4|853.7|853.3|853.8|853.5|853.7|853.3|0
1612178080000|2021-02-01 11:14:40|853.8|853.4|854|853.8|854|853.8|853.7|853.4|1290
1612178090000|2021-02-01 11:14:50|853.9|853.7|854|853.7|854|853.7|853.9|853.6|0
1612178100000|2021-02-01 11:15:00|854.2|853.8|854.1|853.6|854.2|854|854.1|853.6|4015
1612178110000|2021-02-01 11:15:10|854.2|853.7|854.4|854.1|854.5|854.2|854.2|853.7|3853
1612178120000|2021-02-01 11:15:20|854.5|854|854.4|854.1|854.5|854.1|854.4|854|0
1612178130000|2021-02-01 11:15:30|854.3|854|854.4|854.1|854.5|854.1|854.3|854|124
1612178140000|2021-02-01 11:15:40||854||854||854.1||854|0
1612178150000|2021-02-01 11:15:50||854.1||854.1||854.1||854|0
1612178160000|2021-02-01 11:16:00|854.3|854|854|853.8|854.3|854.1|854|853.8|0
1612178170000|2021-02-01 11:16:10|853.9|854|854.6|854.4|854.7|854.4|853.9|853.8|6089
1612178180000|2021-02-01 11:16:20|854.7|854.5|854.8|854.5|855.1|854.8|854.5|854.4|14756
1612178190000|2021-02-01 11:16:30|854.7|854.4|854.9|854.5|854.9|854.6|854.5|854.2|3832
1612178200000|2021-02-01 11:16:40|855.1|854.4|854.7|854.3|855.1|855|854.6|854.3|31712
1612178210000|2021-02-01 11:16:50||854.4||854.3||854.4||854.3|0
1612178220000|2021-02-01 11:17:00|854.8|854.4|855.1|854.7|855.1|854.8|854.7|854.4|5396
1612178230000|2021-02-01 11:17:10||854.6||854.7||854.7||854.6|0
1612178240000|2021-02-01 11:17:20|855|854.6|854.7|854.3|855|854.7|854.7|854.3|0
1612178250000|2021-02-01 11:17:30||854.4||854.4||854.4||854.3|0
1612178260000|2021-02-01 11:17:40|854.8|854.5|854.8|854.5|854.9|854.6|854.6|854.3|5198
1612178270000|2021-02-01 11:17:50|854.7|854.4|855.1|854.6|855.1|854.8|854.7|854.4|2870
1612178280000|2021-02-01 11:18:00|855|854.5|854.7|854.4|855|854.6|854.7|854.3|0
1612178290000|2021-02-01 11:18:10||854.5||854.4||854.5||854.4|0
1612178300000|2021-02-01 11:18:20||854.3||854.3||854.3||854.3|0
1612178310000|2021-02-01 11:18:30|854.6|854.4|854.7|854.5|854.7|854.5|854.5|854.3|159
1612178320000|2021-02-01 11:18:40|854.8|854.6|854.7|854.3|854.8|854.6|854.7|854.3|0
1612178330000|2021-02-01 11:18:50|854.3|854.4|854.5|854.3|854.7|854.4|854.3|854.2|9000
1612178340000|2021-02-01 11:19:00|854.6|854.4|854.7|854.4|854.9|854.6|854.6|854.4|1510
1612178350000|2021-02-01 11:19:10||854.3||854.3||854.3||854.3|0
1612178360000|2021-02-01 11:19:20||854.2||854.3||854.3||854.2|0
1612178370000|2021-02-01 11:19:30||854.2||854.3||854.3||854.2|0
1612178390000|2021-02-01 11:19:50|854.6|854.2|854.6|854.3|854.6|854.3|854.4|854.1|0
1612178400000|2021-02-01 11:20:00|854.7|854.4|855|854.7|855|854.8|854.7|854.4|2819
1612178410000|2021-02-01 11:20:10|855.1|854.8|855.4|855.2|855.5|855.2|855|854.7|22303
1612178420000|2021-02-01 11:20:20|855.3|855.3|855.5|855.3|855.6|855.3|855.3|855.2|302
1612178430000|2021-02-01 11:20:30|855.4|855.1|855.6|855.3|855.6|855.3|855.3|855.1|150
1612178440000|2021-02-01 11:20:40|855.5|855.2|855.6|855.3|855.6|855.3|855.5|855.2|0
1612178450000|2021-02-01 11:20:50|855.7|855.4|855.9|855.5|856|855.5|855.7|855.4|200
1612178460000|2021-02-01 11:21:00|856||855.9||856||855.9||0
1612178480000|2021-02-01 11:21:20|856|855.6|855.7|855.5|856|855.6|855.6|855.3|1498
1612178490000|2021-02-01 11:21:30|855.8|855.7|856.4|855.9|856.5|855.9|855.6|855.4|19517
1612178500000|2021-02-01 11:21:40|856.3|856|856.4|856.1|856.4|856.1|856.3|855.9|0
1612178510000|2021-02-01 11:21:50|856.6|856.2|857.2|856.9|857.2|856.9|856.6|856.2|3723
1612178520000|2021-02-01 11:22:00|857.1|856.8|857.1|856.7|857.2|857|856.7|856.5|6403
1612178530000|2021-02-01 11:22:10|857.2||857.2||857.2||857.1||0
1612178540000|2021-02-01 11:22:20|857|856.8|856.8|856.5|857|856.9|856.8|856.5|708
1612178550000|2021-02-01 11:22:30|856.7|856.4|856.6|856.3|856.7|856.5|856.5|856.3|15150
1612178560000|2021-02-01 11:22:40|856.7|856.4|856.7|856.3|856.7|856.6|856.5|856.3|597
1612178570000|2021-02-01 11:22:50|856.6|856.4|856.7|856.4|856.7|856.4|856.6|856.3|0
1612178580000|2021-02-01 11:23:00|856.9|856.5|857.2|856.8|857.2|856.9|856.9|856.4|1776
1612178590000|2021-02-01 11:23:10|857.1|856.9|857|856.9|857.2|857|857|856.9|2741
1612178600000|2021-02-01 11:23:20|856.9|856.8|856.7|856.3|856.9|856.8|856.6|856.2|2546
1612178610000|2021-02-01 11:23:30|856.6|856.2|856.4|856.2|856.6|856.2|856.4|856.1|1102
1612178620000|2021-02-01 11:23:40|856.2|856.1|856.3|856.1|856.4|856.1|856.2|856|326
1612178630000|2021-02-01 11:23:50|856.2|856|855.9|855.7|856.2|856.2|855.8|855.4|1263
1612178640000|2021-02-01 11:24:00|856|855.8|856.1|855.8|856.1|855.8|855.7|855.5|2851
1612178650000|2021-02-01 11:24:10|856|855.7|856.8|856.6|856.8|856.6|855.8|855.5|6132
1612178660000|2021-02-01 11:24:20|856.7|856.4|856.7|856.3|856.7|856.4|856.6|856.3|608
1612178670000|2021-02-01 11:24:30|856.6|856.4|856.7|856.4|856.7|856.5|856.6|856.3|0
1612178680000|2021-02-01 11:24:40|856.6|856.5|856.7|856.3|856.7|856.6|856.4|856.2|947
1612178690000|2021-02-01 11:24:50|856.6||856.6||856.7||856.6||0
1612178700000|2021-02-01 11:25:00|856.7|856.4|856.9|856.6|856.9|856.6|856.6|856.3|2585
1612178710000|2021-02-01 11:25:10|856.8|856.7|856.8|856.6|857|856.9|856.8|856.5|1428
1612178720000|2021-02-01 11:25:20|856.9|856.9|857|856.9|857|856.9|856.9|856.6|1324
1612178730000|2021-02-01 11:25:30|857.1|857|857.1|856.8|857.1|857|856.9|856.7|12343
1612178740000|2021-02-01 11:25:40|857|856.7|857.2|856.8|857.2|856.9|857|856.7|0
1612178750000|2021-02-01 11:25:50|857.1|856.7|856.8|856.5|857.1|856.7|856.5|856.2|2866
1612178760000|2021-02-01 11:26:00|856.5|856.4|856.7|856.3|856.7|856.5|856.4|856.2|1522
1612178770000|2021-02-01 11:26:10|856.6|856.1|856|855.8|856.6|856.2|855.9|855.6|12804
1612178780000|2021-02-01 11:26:20|856.1|855.9|856.4|856.1|856.4|856.1|856|855.7|2716
1612178790000|2021-02-01 11:26:30|856.6|856.2|856.8|856.5|856.8|856.5|856.6|856.2|3242
1612178800000|2021-02-01 11:26:40|856.9|856.6|857|856.8|857|856.8|856.9|856.6|26
1612178810000|2021-02-01 11:26:50|857.1|856.9|857.3|857|857.4|857.2|857.1|856.9|1899
1612178820000|2021-02-01 11:27:00|857.4|857.1|857.4|857.1|857.4|857.1|857.2|857|312
1612178830000|2021-02-01 11:27:10|857.3|857.2|857.4|857.3|857.4|857.3|857.3|857.2|0
1612178840000|2021-02-01 11:27:20|857.5|857.4|857.6|857.3|857.8|857.6|857.5|857.3|3522
1612178850000|2021-02-01 11:27:30|857.7|857.4|857.7|857.4|857.7|857.4|857.7|857.4|0
1612178860000|2021-02-01 11:27:40|857.6|857.3|857.4|857.2|857.6|857.3|857.3|857.2|981
1612178870000|2021-02-01 11:27:50|857.5|857.3|857.6|857.3|857.6|857.4|857.4|857.3|1069
1612178900000|2021-02-01 11:28:20|857.8|857.4|857.7|857.5|857.8|857.6|857.7|857.4|888
1612178910000|2021-02-01 11:28:30|857.6|857.4|857.6|857.2|857.6|857.4|857.6|857.2|1268
1612178920000|2021-02-01 11:28:40|857.5|857.3|857.5|857.2|857.6|857.4|857.5|857.2|1053
1612178930000|2021-02-01 11:28:50|857.4|857.1|857.5|857.2|857.6|857.2|857.3|857|1433
1612178940000|2021-02-01 11:29:00|857.6|857.3|857.5|857.3|857.6|857.3|857.3|857.2|1109
1612178950000|2021-02-01 11:29:10|857.6|857.2|857.6|857.5|857.6|857.5|857.6|857.2|100
1612178960000|2021-02-01 11:29:20|857.5|857.4|858.4|858.2|858.4|858.2|857.5|857.4|89297
1612178970000|2021-02-01 11:29:30|858.5|858.3|858.5|858.1|858.8|858.5|858.4|858|1308
1612178980000|2021-02-01 11:29:40|858.4||858.4||858.5||858.4||384
1612178990000|2021-02-01 11:29:50|858.5|858.2|858.5|858|858.6|858.5|858.4|858|358
1612179000000|2021-02-01 11:30:00||857.9||858||858||857.9|0
1612179010000|2021-02-01 11:30:10|858.6|858.1|858.5|858|858.6|858.3|858.5|858|0
1612179020000|2021-02-01 11:30:20|858.4|857.9|858.5|858.1|858.5|858.2|858.3|857.8|981
1612179030000|2021-02-01 11:30:30|858.4|858.2|858.6|858.4|858.6|858.4|858.4|858.1|1200
1612179040000|2021-02-01 11:30:40|858.7|858.5|858.5|858.3|859|858.7|858.4|858.3|4012
1612179050000|2021-02-01 11:30:50|858.4|858.1|858.4|857.9|858.4|858.1|858.2|857.8|1162
1612179070000|2021-02-01 11:31:10|858.5|858|858.5|858.1|858.6|858.1|858.5|858|0
1612179080000|2021-02-01 11:31:20|858.4|858.2|858.2|857.9|858.4|858.2|858.2|857.9|9
1612179090000|2021-02-01 11:31:30|858.3|858|858.3|858|858.3|858|858.3|858|0
1612179100000|2021-02-01 11:31:40|858.2|857.8|858.2|857.9|858.3|857.9|858.1|857.8|1100
1612179110000|2021-02-01 11:31:50|858.1|858|858.2|858|858.2|858|858.1|857.9|0
1612179120000|2021-02-01 11:32:00|858.4|858.1|858.7|858.4|858.7|858.6|858.4|858.1|1022
1612179140000|2021-02-01 11:32:20|858.6|858.5|858.3|858|858.6|858.5|858.3|857.9|225
1612179150000|2021-02-01 11:32:30|858.2|857.9|858.1|857.8|858.3|858.1|858.1|857.8|1786
1612179160000|2021-02-01 11:32:40|858|857.7|857.9|857.6|858|857.7|857.8|857.5|4848
1612179170000|2021-02-01 11:32:50|857.8|857.5|857.7|857.5|858|857.5|857.6|857.3|786
1612179180000|2021-02-01 11:33:00|857.8|857.4|857.6|857.3|857.8|857.5|857.6|857.3|5644
1612179190000|2021-02-01 11:33:10|857.5|857.2|857.6|857.4|857.6|857.4|857.4|857|2227
1612179200000|2021-02-01 11:33:20|857.5|857.2|857.5|857.2|857.9|857.7|857.5|857.2|14438
1612179210000|2021-02-01 11:33:30|857.6|857.3|857|856.7|857.7|857.3|857|856.7|40697
1612179220000|2021-02-01 11:33:40||856.6||856.7||856.7||856.6|0
1612179230000|2021-02-01 11:33:50|856.9|856.6|856.8|856.4|856.9|856.7|856.8|856.4|4514
1612179240000|2021-02-01 11:34:00|856.7|856.5|856.8|856.6|856.8|856.6|856.2|856|2254
1612179250000|2021-02-01 11:34:10|856.9|856.7|857|856.6|857|856.8|856.8|856.6|2415
1612179260000|2021-02-01 11:34:20|856.9|856.5|856.6|856.3|856.9|856.5|856.6|856.3|700
1612179270000|2021-02-01 11:34:30|856.5|856.4|856.5|856.3|856.6|856.4|856.5|856.1|4300
1612179280000|2021-02-01 11:34:40|856.6|856.1|856.1|855.8|856.6|856.1|856.1|855.7|140
1612179290000|2021-02-01 11:34:50|856|855.7|856|855.6|856|855.7|855.9|855.4|0
1612179300000|2021-02-01 11:35:00|855.9|855.7|856.2|855.8|856.2|856|855.7|855.3|2246
1612179310000|2021-02-01 11:35:10|856.1|855.9|856.1|856|856.2|856|855.9|855.6|2434
1612179320000|2021-02-01 11:35:20|856|855.9|856.1|855.8|856.1|855.9|855.8|855.4|6171
1612179330000|2021-02-01 11:35:30|856|855.7|856|855.8|856.1|855.8|855.9|855.7|1000
1612179340000|2021-02-01 11:35:40|855.9|855.7|856.3|856|856.3|856|855.9|855.7|1054
1612179350000|2021-02-01 11:35:50||855.9||855.8||856||855.8|11
1612179360000|2021-02-01 11:36:00||855.9||855.9||856||855.9|0
1612179370000|2021-02-01 11:36:10|856.2||856.1||856.2||856.1||120
1612179380000|2021-02-01 11:36:20|856.2|856|856.5|856.2|856.5|856.3|856.1|855.9|2535
1612179390000|2021-02-01 11:36:30|856.4|856.1|856.4|856|856.5|856.1|856.4|856|3
1612179400000|2021-02-01 11:36:40|856.5|856.1|856.6|856.2|856.6|856.2|856.5|856.1|0
1612179410000|2021-02-01 11:36:50|856.5|856.1|856.4|856.1|856.5|856.2|856.4|856.1|0
1612179420000|2021-02-01 11:37:00|856.5|856.2|856.2|855.9|856.5|856.2|856.1|855.9|1
1612179430000|2021-02-01 11:37:10|856.1|856|856.6|856.4|856.6|856.4|856.1|855.9|1194
1612179440000|2021-02-01 11:37:20|856.5|856.3|856.5|856|856.6|856.3|856.5|856|0
1612179450000|2021-02-01 11:37:30|856.6|856.1|856.6|856.2|856.7|856.2|856.6|856.1|0
1612179460000|2021-02-01 11:37:40|856.5|856.1|856.4|856|856.5|856.1|856.2|856|0
1612179470000|2021-02-01 11:37:50|856.6|856.1|856.3|856|856.6|856.4|856.3|856|2443
1612179480000|2021-02-01 11:38:00|856.4|856.1|856.3|856.1|856.4|856.2|856.3|856.1|0
1612179490000|2021-02-01 11:38:10|856.2|856.2|856.2|856.1|856.2|856.2|856.2|856.1|701
1612179500000|2021-02-01 11:38:20|856.3|855.9|856.2|855.9|856.3|856|856.1|855.9|2
1612179510000|2021-02-01 11:38:30|856.1|856|855.8|855.4|856.1|856|855.7|855.4|2324
1612179520000|2021-02-01 11:38:40|855.7|855.5|855.5|855.4|855.8|855.6|855.4|855.1|7424
1612179530000|2021-02-01 11:38:50|855.6|855.3|855.7|855.3|855.8|855.5|855.4|855|2412
1612179540000|2021-02-01 11:39:00|855.8|855.4|855.8|855.6|855.8|855.6|855.7|855.4|0
1612179550000|2021-02-01 11:39:10|855.7|855.4|855.5|855.2|855.7|855.4|855.5|855.1|1
1612179560000|2021-02-01 11:39:20|855.6|855.3|855.5|855.1|855.7|855.5|855.4|855.1|15
1612179570000|2021-02-01 11:39:30|855.4|855|856.1|855.8|856.1|855.8|855.2|854.8|12599
1612179580000|2021-02-01 11:39:40|856|855.7|856|855.7|856|855.7|855.7|855.4|2394
1612179590000|2021-02-01 11:39:50|855.9|855.8|856|855.9|856|855.9|855.9|855.7|0
1612179600000|2021-02-01 11:40:00|855.9|855.7|855.9|855.7|855.9|855.7|855.8|855.7|10
1612179610000|2021-02-01 11:40:10|856|855.8|856|855.8|856|855.8|856|855.8|0
1612179620000|2021-02-01 11:40:20|856.2|855.9|856.8|856.5|856.9|856.6|856.2|855.9|1547
1612179630000|2021-02-01 11:40:30|856.9|856.6|857|856.7|857.2|856.7|856.9|856.6|120
1612179650000|2021-02-01 11:40:50|856.9|856.6|857|856.7|857|856.7|856.9|856.5|0
1612179660000|2021-02-01 11:41:00|856.9|856.8|856.9|856.5|857|856.8|856.8|856.5|0
1612179670000|2021-02-01 11:41:10|856.8||856.8||856.8||856.7||0
1612179680000|2021-02-01 11:41:20|856.7|856.4|856.7|856.4|856.8|856.6|856.6|856.4|3431
1612179690000|2021-02-01 11:41:30|856.6|856.5|856.6|856.4|856.7|856.5|856.6|856.4|0
1612179700000|2021-02-01 11:41:40|856.5|856.5|856.7|856.4|856.9|856.6|856.5|856.4|1595
1612179710000|2021-02-01 11:41:50|856.6|856.3|856.4|856.2|856.6|856.3|856.2|855.8|7200
1612179720000|2021-02-01 11:42:00|856.5|856.3|857.1|856.9|857.2|856.9|856.5|856.2|11986
1612179730000|2021-02-01 11:42:10|857|856.7|857|856.8|857|856.8|856.8|856.4|2964
1612179740000|2021-02-01 11:42:20|856.9|856.7|856.8|856.6|856.9|856.7|856.7|856.5|2340
1612179750000|2021-02-01 11:42:30|856.9|856.5|856.5|856.3|856.9|856.6|856.5|856.3|813
1612179760000|2021-02-01 11:42:40|856.6|856.4|856.4|856.2|856.6|856.4|856.2|855.9|2210
1612179770000|2021-02-01 11:42:50|856.5|856.3|856.6|856.4|857.2|857|856.5|856.3|7492
1612179780000|2021-02-01 11:43:00|856.7|856.3|856.9|856.7|856.9|856.7|856.4|856|2610
1612179790000|2021-02-01 11:43:10|856.8|856.6|856.6|856.2|856.8|856.6|856.3|856.1|2223
1612179800000|2021-02-01 11:43:20|856.5|856.3|856.6|856.2|856.6|856.4|856.5|856.2|0
1612179810000|2021-02-01 11:43:30|856.7|856.3|856.6|856.2|856.8|856.4|856.6|856.2|408
1612179820000|2021-02-01 11:43:40|856.7|856.3|856.6|856.3|856.7|856.4|856.6|856.2|0
1612179830000|2021-02-01 11:43:50|856.7|856.4|856.9|856.6|856.9|856.7|856.7|856.4|483
1612179840000|2021-02-01 11:44:00|856.8|856.5|856.6|856.5|856.9|856.6|856.6|856.3|4216
1612179850000|2021-02-01 11:44:10|856.7|856.6|856.9|856.7|856.9|856.7|856.7|856.5|2396
1612179860000|2021-02-01 11:44:20|856.8|856.6|856.9|856.6|856.9|856.8|856.8|856.6|780
1612179870000|2021-02-01 11:44:30|856.8||856.8||856.8||856.8||0
1612179880000|2021-02-01 11:44:40|856.9|856.7|856.8|856.4|856.9|856.7|856.8|856.4|1
1612179890000|2021-02-01 11:44:50|856.9|856.5|856.9|856.6|856.9|856.6|856.8|856.4|0
1612179900000|2021-02-01 11:45:00|857|856.7|857.5|857.3|857.7|857.4|857|856.7|8658
1612179910000|2021-02-01 11:45:10|857.4|857.1|857.5|857.2|857.5|857.2|857.3|857|16
1612179920000|2021-02-01 11:45:20||857.1||857||857.1||857|0
1612179940000|2021-02-01 11:45:40|857.6|857.1|857.6|857.2|857.7|857.2|857.4|857.1|1033
1612179950000|2021-02-01 11:45:50|857.7||857.6||857.7||857.6||500
1612179960000|2021-02-01 11:46:00|857.7||857.7||857.7||857.7||0
1612179970000|2021-02-01 11:46:10|857.6|857.3|857.6|857.3|857.7|857.4|857.6|857.3|0
1612179980000|2021-02-01 11:46:20|857.7|857.4|857.7|857.5|857.7|857.5|857.6|857.3|0
1612179990000|2021-02-01 11:46:30|857.6|857.3|857.7|857.4|857.7|857.4|857.5|857.3|559
1612180000000|2021-02-01 11:46:40|857.6|857.3|857.5|857.2|857.6|857.4|857.4|857.1|10
1612180010000|2021-02-01 11:46:50||857.1||857.2||857.2||857.1|0
1612180020000|2021-02-01 11:47:00|857.4|857.1|857.3|857.2|857.4|857.2|857.3|857|0
1612180030000|2021-02-01 11:47:10|857.4|857.1|857.4|857.2|857.5|857.4|857.4|857.1|200
1612180040000|2021-02-01 11:47:20|857.3||857.3||857.3||857.3||0
1612180050000|2021-02-01 11:47:30|857.4|857.3|857.4|857.2|857.7|857.4|857.3|857.2|1105
1612180060000|2021-02-01 11:47:40|857.3|857.1|856.9|856.5|857.3|857.1|856.9|856.5|4769
1612180070000|2021-02-01 11:47:50|856.8|856.4|856.6|856.4|856.8|856.5|856.6|856.2|700
1612180080000|2021-02-01 11:48:00|856.5||856.5||856.5||856.5||0
1612180090000|2021-02-01 11:48:10|856.4|856.2|856.3|855.8|856.4|856.2|856.1|855.7|1287
1612180100000|2021-02-01 11:48:20|856.2|855.7|856.1|855.7|856.2|855.7|856.1|855.7|0
1612180110000|2021-02-01 11:48:30|856|855.6|855.9|855.6|856|855.7|855.9|855.6|0
1612180120000|2021-02-01 11:48:40|856|855.7|855.9|855.4|856.1|855.8|855.8|855.3|2321
1612180130000|2021-02-01 11:48:50|855.8|855.3|855.7|855.3|855.8|855.3|855.7|855.2|0
1612180140000|2021-02-01 11:49:00|855.8|855.4|855.9|855.6|856|855.8|855.8|855.4|20
1612180150000|2021-02-01 11:49:10|856|855.7|855.9|855.6|856|855.7|855.8|855.6|700
1612180160000|2021-02-01 11:49:20|856|855.7|855.9|855.6|856|855.7|855.8|855.6|0
1612180170000|2021-02-01 11:49:30|855.8|855.5|855.9|855.5|855.9|855.5|855.6|855.3|1581
1612180180000|2021-02-01 11:49:40|856|855.6|856.1|855.9|856.1|855.9|856|855.6|588
1612180200000|2021-02-01 11:50:00|856|855.8|856|855.7|856.1|855.9|856|855.6|1
1612180210000|2021-02-01 11:50:10|856.1|855.8|856.3|856|856.3|856|856|855.8|585
1612180220000|2021-02-01 11:50:20|856.4|855.9|856.4|856.3|856.4|856.3|856.4|855.9|0
1612180230000|2021-02-01 11:50:30|856.5|856.4|856.4|856.2|856.7|856.4|856.3|856.1|1272
1612180240000|2021-02-01 11:50:40|856.3|856.1|856.2|856|856.3|856.1|856.1|856|700
1612180250000|2021-02-01 11:50:50|856.1|856.1|856|855.8|856.3|856.1|855.8|855.7|1500
1612180260000|2021-02-01 11:51:00|856.1|855.7|855.7|855.5|856.1|855.8|855.7|855.5|1400
1612180270000|2021-02-01 11:51:10|855.6|855.6|855.9|855.7|856.1|855.8|855.6|855.5|828
1612180280000|2021-02-01 11:51:20|855.8|855.6|855.6|855.4|856.2|855.7|855.6|855.4|11296
1612180290000|2021-02-01 11:51:30|855.8|855.5|855.6|855.2|856|855.6|855.3|855.1|2804
1612180300000|2021-02-01 11:51:40|855.5|855.3|855.6|855.4|855.7|855.6|855.3|855.2|864
1612180310000|2021-02-01 11:51:50|855.5|855.5|855.5|855.4|855.5|855.5|855.5|855.4|0
1612180320000|2021-02-01 11:52:00|855.6|855.5|855.9|855.6|855.9|855.6|855.6|855.4|2921
1612180330000|2021-02-01 11:52:10|856|855.7|855.6|855.5|856.1|855.7|855.6|855.5|2
1612180340000|2021-02-01 11:52:20|855.7|855.6|856.4|856.3|856.6|856.3|855.7|855.5|5983
1612180350000|2021-02-01 11:52:30|856.5|856.5|856.8|856.5|856.9|856.5|856.5|856.3|568
1612180360000|2021-02-01 11:52:40|856.9|856.6|856.9|856.6|856.9|856.8|856.5|856.3|4648
1612180390000|2021-02-01 11:53:10|857|856.7|857.3|856.9|857.4|857.1|856.9|856.6|2485
1612180400000|2021-02-01 11:53:20|857.4|857|857.1|856.7|857.4|857.1|857.1|856.7|1765
1612180410000|2021-02-01 11:53:30||856.6||856.6||856.6||856.5|0
1612180420000|2021-02-01 11:53:40|857.2|856.7|857.1|856.7|857.3|857.2|857.1|856.7|2648
1612180430000|2021-02-01 11:53:50|857|856.6|856.9|856.6|857|856.6|856.9|856.6|0
1612180440000|2021-02-01 11:54:00|856.8|856.5|856.8|856.5|856.9|856.5|856.7|856.4|1644
1612180450000|2021-02-01 11:54:10|856.7|856.6|856.8|856.7|856.8|856.7|856.7|856.6|1226
1612180460000|2021-02-01 11:54:20|856.7|856.5|856.8|856.5|856.8|856.5|856.7|856.4|500
1612180470000|2021-02-01 11:54:30|856.7|856.4|856.5|856.4|856.8|856.4|856.5|856.1|0
1612180480000|2021-02-01 11:54:40|856.4|856|855.7|855.4|856.4|856|855.7|855.3|6220
1612180490000|2021-02-01 11:54:50|855.8|855.5|855.7|855.4|855.9|855.6|855.6|855.4|10389
1612180500000|2021-02-01 11:55:00|855.6|855.6|855.6|855.3|855.7|855.6|855.3|855|7801
1612180510000|2021-02-01 11:55:10|855.7|855.2|855.6|855.4|855.7|855.6|855.6|855.1|0
1612180520000|2021-02-01 11:55:20|855.5|855.3|855.5|855.2|855.5|855.4|855.3|855.2|3529
1612180530000|2021-02-01 11:55:30|855.6|855.3|855.5|855.2|855.6|855.4|855.5|855.2|2863
1612180540000|2021-02-01 11:55:40|855.6|855.3|855.5|855.3|855.6|855.3|855.5|855.2|0
1612180550000|2021-02-01 11:55:50|855.4|855|854.9|854.5|855.4|855.2|854.9|854.4|11814
1612180560000|2021-02-01 11:56:00||854.6||854.6||854.6||854.6|0
1612180570000|2021-02-01 11:56:10|855|854.7|855.2|854.9|855.3|855|855|854.7|1134
1612180580000|2021-02-01 11:56:20|855.1|854.8|855|854.6|855.1|854.8|855|854.6|597
1612180590000|2021-02-01 11:56:30|854.9|854.4|854.7|854.4|854.9|854.4|854.5|854.1|4409
1612180600000|2021-02-01 11:56:40|854.6|854.3|854.8|854.4|854.8|854.5|854.6|854.2|139
1612180610000|2021-02-01 11:56:50|854.9|854.3|855|854.6|855|854.7|854.9|854.3|1904
1612180620000|2021-02-01 11:57:00|854.9|854.7|854.9|854.4|854.9|854.8|854.9|854.4|0
1612180630000|2021-02-01 11:57:10|854.8||854.7||854.8||854.7||0
1612180640000|2021-02-01 11:57:20|854.8|854.5|855|854.8|855.1|854.8|854.8|854.5|1655
1612180650000|2021-02-01 11:57:30|855.1|854.9|854.8|854.4|855.1|854.9|854.7|854.4|100
1612180660000|2021-02-01 11:57:40|854.9|854.5|855|854.6|855|854.6|854.7|854.4|0
1612180670000|2021-02-01 11:57:50|855.1||855||855.1||855||0
1612180680000|2021-02-01 11:58:00|854.9|854.5|854.8|854.4|854.9|854.5|854.8|854.3|0
1612180690000|2021-02-01 11:58:10|854.7|854.2|854.4|854.1|854.7|854.3|854.4|854|1247
1612180700000|2021-02-01 11:58:20|854.3|854|854.4|854.1|854.5|854.2|854.3|854|71
1612180710000|2021-02-01 11:58:30|854.5|854|854.6|854.1|854.7|854.1|854.5|854|0
1612180720000|2021-02-01 11:58:40|854.7|854.2|854.6|854.1|854.7|854.3|854.6|854.1|0
1612180750000|2021-02-01 11:59:10|854.5|854|854.2|853.9|854.5|854.1|854|853.6|7657
1612180760000|2021-02-01 11:59:20|854.3|854|854.4|854.1|854.4|854.2|854.2|853.8|2180
1612180770000|2021-02-01 11:59:30|854.5|854.2|854.6|854.1|854.8|854.4|854.5|854.1|900
1612180780000|2021-02-01 11:59:40|854.5|854|854|853.7|854.5|854|854|853.7|0
1612180790000|2021-02-01 11:59:50|854.1|853.8|854|853.4|854.1|853.8|854|853.4|542
1612180920000|2021-02-01 12:02:00|854.1|853.6|854.1|853.6|854.1|853.6|854.1|853.6|309
1612180930000|2021-02-01 12:02:10|854|853.5|853.9|853.5|854|853.6|853.5|853.2|2003
1612180940000|2021-02-01 12:02:20|853.8|853.4|853.7|853.5|853.8|853.5|853.7|853.3|0
1612180950000|2021-02-01 12:02:30|853.8|853.6|854.5|854.1|854.5|854.1|853.7|853.5|4981
1612180960000|2021-02-01 12:02:40|854.6||854.4||854.6||854.3||0
1612180970000|2021-02-01 12:02:50|854.3|854.2|854.4|854.1|854.4|854.2|854.1|854|1519
1612180980000|2021-02-01 12:03:00|854.3|854.2|854.3|854|854.4|854.2|854.3|854|73
1612180990000|2021-02-01 12:03:10|854.4|854.1|854.3|854|854.4|854.1|854.1|853.8|8737
1612181000000|2021-02-01 12:03:20|854.1|853.9|854.1|853.9|854.1|853.9|854.1|853.9|0
1612181010000|2021-02-01 12:03:30|854|853.8|854.1|853.9|854.1|853.9|853.8|853.4|1259
1612181020000|2021-02-01 12:03:40|854.3|853.8|854.3|854|854.3|854.1|854.3|853.8|379
1612181030000|2021-02-01 12:03:50|854.2|853.9|854.1|853.7|854.2|853.9|854.1|853.7|865
1612181040000|2021-02-01 12:04:00|854|853.6|853.9|853.3|854|853.6|853.9|853.3|700
1612181050000|2021-02-01 12:04:10||853.4||853.5||853.5||853.4|0
1612181060000|2021-02-01 12:04:20|853.8|853.4|853.7|853.1|853.8|853.5|853.4|853.1|3361
1612181070000|2021-02-01 12:04:30||853.2||853.2||853.2||853.2|0
1612181080000|2021-02-01 12:04:40|853.6|853.1|853.5|852.9|853.6|853.2|853.5|852.9|0
1612181090000|2021-02-01 12:04:50|853.4|853|853.3|853|853.4|853|853.3|852.9|0
1612181100000|2021-02-01 12:05:00|853.2|852.9|853.7|853.4|853.7|853.4|853.2|852.8|491
1612181110000|2021-02-01 12:05:10|853.8||853.9||853.9||853.8||0
1612181120000|2021-02-01 12:05:20|854||853.9||854||853.9||0
1612181130000|2021-02-01 12:05:30|853.4|853.3|853.7|853.4|853.8|853.4|853.4|853.3|242
1612181140000|2021-02-01 12:05:40|853.6|853.3|853.9|853.7|854|853.7|853.5|853.2|0
1612181150000|2021-02-01 12:05:50|853.8|853.6|853.8|853.5|853.9|853.6|853.8|853.5|0
1612181160000|2021-02-01 12:06:00|853.9|853.6|853.8|853.6|853.9|853.6|853.8|853.5|0
1612181170000|2021-02-01 12:06:10|853.9|853.5|853.9|853.6|854|853.8|853.9|853.5|1352
1612181180000|2021-02-01 12:06:20|854||854||854||854||0
1612181190000|2021-02-01 12:06:30||853.7||853.8||853.8||853.7|0
1612181200000|2021-02-01 12:06:40|853.9|853.7|853.9|853.7|854|853.8|853.9|853.7|234
1612181210000|2021-02-01 12:06:50|853.8|853.6|853.7|853.4|853.8|853.6|853.6|853.2|2040
1612181220000|2021-02-01 12:07:00||853.3||853.3||853.4||853.3|0
1612181230000|2021-02-01 12:07:10|853.8|853.4|853.7|853.3|853.9|853.6|853.7|853.3|0
1612181240000|2021-02-01 12:07:20|853.8|853.4|853.9|853.5|854|853.7|853.8|853.4|0
1612181250000|2021-02-01 12:07:30|853.8|853.4|853.7|853.3|853.9|853.4|853.7|853.3|0
1612181260000|2021-02-01 12:07:40||853.4||853.4||853.4||853.4|0
1612181270000|2021-02-01 12:07:50|853.6|853.3|853.5|853.2|853.6|853.3|853.3|853.1|1652
1612181280000|2021-02-01 12:08:00|853.4|853.1|853.5|853|853.5|853.2|853.3|853|832
1612181290000|2021-02-01 12:08:10|853.4|852.9|853.3|852.9|853.4|853|853.3|852.9|0
1612181300000|2021-02-01 12:08:20||853||853||853||852.9|0
1612181310000|2021-02-01 12:08:30||852.9||853.1||853.1||852.9|0
1612181320000|2021-02-01 12:08:40|853.4|853.2|853.9|853.4|853.9|853.5|853.4|853.2|368
1612181330000|2021-02-01 12:08:50|853.8|853.3|853.7|853.2|853.8|853.3|853.7|853.2|0
1612181340000|2021-02-01 12:09:00|853.6|853.1|853.5|853.2|853.6|853.2|853.4|853.1|0
1612181350000|2021-02-01 12:09:10|853.6|853.1|853.6|853.3|853.6|853.3|853.5|853.1|0
1612181360000|2021-02-01 12:09:20|853.5|853.2|853.5|853.2|853.7|853.4|853.4|853.2|0
1612181370000|2021-02-01 12:09:30|853.6|853.3|853.9|853.6|853.9|853.6|853.6|853.3|2350
1612181380000|2021-02-01 12:09:40|853.8|853.5|852.6|852.2|853.8|853.5|852.4|852.1|19871
1612181390000|2021-02-01 12:09:50|852.5|852.3|852.8|852.4|852.8|852.4|852.3|852|2005
1612181400000|2021-02-01 12:10:00|852.9|852.5|853|852.8|853.1|852.8|852.8|852.5|3700
1612181410000|2021-02-01 12:10:10|853.1|852.9|852.9|852.5|853.2|852.9|852.8|852.5|835
1612181420000|2021-02-01 12:10:20|852.8|852.6|853|852.5|853.1|852.7|852.8|852.5|165
1612181430000|2021-02-01 12:10:30|852.9|852.4|852.8|852.4|852.9|852.4|852.7|852.3|0
1612181450000|2021-02-01 12:10:50|852.7|852.3|852.6|852.1|852.7|852.3|852.4|852.1|1056
1612181460000|2021-02-01 12:11:00|852.5|852.2|852.8|852.3|852.8|852.3|852.3|852.2|39
1612181470000|2021-02-01 12:11:10|853|852.4|853.4|852.9|853.4|853.1|853|852.4|5961
1612181480000|2021-02-01 12:11:20|853.3|852.8|853.2|852.9|853.3|852.9|853.2|852.8|0
1612181490000|2021-02-01 12:11:30|853.3||853.4||853.4||853.3||0
1612181500000|2021-02-01 12:11:40|853.3|852.8|853.2|852.8|853.3|852.8|853.2|852.8|0
1612181510000|2021-02-01 12:11:50||852.9||852.9||852.9||852.9|0
1612181520000|2021-02-01 12:12:00|853.4|852.8|853.4|853.1|853.9|853.6|853.2|852.7|7797
1612181530000|2021-02-01 12:12:10|853.5|853.2|853.8|853.4|853.8|853.4|853.4|853.2|0
1612181540000|2021-02-01 12:12:20|||||||||60
1612181550000|2021-02-01 12:12:30|853.9|853.5|853.7|853.3|854.1|853.8|853.6|853.2|2665
1612181560000|2021-02-01 12:12:40|853.6|853.4|853.5|853.1|853.6|853.4|853.5|853.1|0
1612181570000|2021-02-01 12:12:50|853.6|853.2|853.5|853.3|853.6|853.3|853.5|853.2|0
1612181580000|2021-02-01 12:13:00|853.4|853.1|853.7|853.2|853.7|853.3|853.1|852.9|731
1612181590000|2021-02-01 12:13:10|853.6|853.3|853.7|853.3|853.7|853.3|853.5|853.1|700
1612181610000|2021-02-01 12:13:30|853.6|853.2|853.5|853|853.6|853.2|853.3|853|1534
1612181620000|2021-02-01 12:13:40|853.4|853.1|853.3|853|853.4|853.1|853.3|853|0
1612181630000|2021-02-01 12:13:50||852.9||852.9||853||852.9|0
1612181640000|2021-02-01 12:14:00|853.2|853|853.1|852.9|853.2|853|853.1|852.9|0
1612181650000|2021-02-01 12:14:10|853|852.7|852.9|852.7|853|852.7|852.8|852.6|2
1612181660000|2021-02-01 12:14:20||852.6||852.7||852.7||852.6|0
1612181670000|2021-02-01 12:14:30|853.1|852.8|853.3|852.8|853.3|852.8|853.1|852.7|39
1612181680000|2021-02-01 12:14:40|853.2|852.7|853.1|852.7|853.2|852.8|853.1|852.7|0
1612181690000|2021-02-01 12:14:50||852.6||852.7||852.7||852.6|0
1612181700000|2021-02-01 12:15:00||852.6||852.7||852.8||852.6|0
1612181710000|2021-02-01 12:15:10||852.8||852.6||852.8||852.6|0
1612181720000|2021-02-01 12:15:20|853|852.7|852.9|852.5|853|852.7|852.9|852.5|0
1612181740000|2021-02-01 12:15:40|853.1|852.6|853.3|853.1|853.4|853.1|853.1|852.6|1137
1612181750000|2021-02-01 12:15:50|853.4|853.2|853.5|853.2|853.5|853.2|853.3|853.1|355
1612181760000|2021-02-01 12:16:00|853.6|853.3|853.9|853.5|854|853.5|853.6|853.3|598
1612181770000|2021-02-01 12:16:10|853.8|853.4|853.6|853.3|853.8|853.4|853.5|853.3|478
1612181780000|2021-02-01 12:16:20|853.7|853.4|853.6|853.3|853.7|853.4|853.6|853.3|0
1612181790000|2021-02-01 12:16:30|853.7|853.4|853.8|853.4|853.8|853.4|853.7|853.4|0
1612181810000|2021-02-01 12:16:50|853.9|853.5|853.7|853.5|853.9|853.6|853.5|853.4|1720
1612181820000|2021-02-01 12:17:00|853.6|853.4|853.7|853.4|853.7|853.5|853.6|853.3|0
1612181830000|2021-02-01 12:17:10|853.6|853.3|853.8|853.3|853.8|853.4|853.4|853|739
1612181850000|2021-02-01 12:17:30|853.7|853.2|853.6|853.3|853.7|853.3|853.6|853.2|0
1612181860000|2021-02-01 12:17:40|853.7||853.8||853.8||853.7||9
1612181880000|2021-02-01 12:18:00|853.7|853.2|853.4|853|853.7|853.3|853.4|853|0
1612181890000|2021-02-01 12:18:10|853.5|853.1|853.6|853.3|853.8|853.3|853.5|853|3877
1612181900000|2021-02-01 12:18:20|853.5|853.2|853.6|853.1|853.6|853.3|853.5|853.1|0
1612181910000|2021-02-01 12:18:30|853.5|853.2|853.6|853.1|853.6|853.3|853|852.9|10700
1612181920000|2021-02-01 12:18:40|853.7|853.2|853.8|853.5|853.8|853.5|853.6|853.2|0
1612181930000|2021-02-01 12:18:50|853.7|853.4|853.8|853.3|853.8|853.4|853.6|853.1|234
1612181940000|2021-02-01 12:19:00|853.7|853.2|853.6|853.3|853.7|853.3|853.6|853.1|0
1612181950000|2021-02-01 12:19:10|853.7|853.4|853.8|853.6|853.8|853.6|853.7|853.4|1309
1612181960000|2021-02-01 12:19:20|853.7|853.5|853.8|853.3|853.8|853.5|853.5|853.3|1953
1612181970000|2021-02-01 12:19:30|853.7|853.2|853.4|853|853.7|853.2|853.4|853|598
1612181980000|2021-02-01 12:19:40|853.3|853.1|853.6|853.2|853.6|853.3|853.2|853|25
1612181990000|2021-02-01 12:19:50|853.5|853.1|853.5|853.1|853.5|853.2|853.4|853.1|0
1612182000000|2021-02-01 12:20:00|853.6|853.2|853.6|853.2|853.8|853.3|853.6|853.2|14
1612182010000|2021-02-01 12:20:10|853.7|853.3|853.8|853.4|853.8|853.5|853.7|853.2|700
1612182020000|2021-02-01 12:20:20||853.5||853.3||853.5||853.3|0
1612182030000|2021-02-01 12:20:30|853.7|853.4|853.6|853.3|853.8|853.4|853.6|853.3|0
1612182040000|2021-02-01 12:20:40|853.7|853.2|853.8|853.3|853.8|853.3|853.7|853.2|0
1612182050000|2021-02-01 12:20:50|||||||||50
1612182070000|2021-02-01 12:21:10|853.7|853.2|853.6|853.2|853.7|853.2|853.4|853|566
1612182080000|2021-02-01 12:21:20||853.1||853.1||853.1||853.1|0
1612182090000|2021-02-01 12:21:30||853.2||853.2||853.3||853.1|0
1612182100000|2021-02-01 12:21:40||853.1||853.2||853.2||853.1|0
1612182130000|2021-02-01 12:22:10|853.5|853.1|853.4|853.1|853.5|853.1|853.4|853.1|0
1612182140000|2021-02-01 12:22:20|853.5|853.2|853.6|853.2|853.6|853.2|853.5|853.2|0
1612182150000|2021-02-01 12:22:30||853.1||853.1||853.2||853.1|0
1612182160000|2021-02-01 12:22:40||853.2||853.2||853.2||853.2|0
1612182180000|2021-02-01 12:23:00|853.7|853.3|853.9|853.6|854.2|853.8|853.7|853.3|1993
1612182190000|2021-02-01 12:23:10|854|853.7|853.9|853.6|854|853.7|853.9|853.6|0
1612182200000|2021-02-01 12:23:20||853.5||853.5||853.5||853.5|0
1612182210000|2021-02-01 12:23:30||853.6||853.6||853.6||853.6|0
1612182220000|2021-02-01 12:23:40||853.5||853.6||853.6||853.5|0
1612182230000|2021-02-01 12:23:50|854||854||854||853.9||0
1612182240000|2021-02-01 12:24:00|853.9|853.5|853.9|853.6|853.9|853.6|853.9|853.5|0
1612182250000|2021-02-01 12:24:10|854|853.7|854.4|854.1|854.5|854.1|853.9|853.7|1277
1612182260000|2021-02-01 12:24:20|854.3|854|854.3|854|854.3|854|854.3|854|0
1612182270000|2021-02-01 12:24:30|854.4|854.1|854.3|854|854.4|854.1|854.3|854|0
1612182290000|2021-02-01 12:24:50|854.4|854.1|854|853.8|854.4|854.1|854|853.8|3186
1612182300000|2021-02-01 12:25:00|853.9|853.9|854.3|854|854.3|854.1|853.9|853.9|1351
1612182310000|2021-02-01 12:25:10|854.5|854.1|854.5|854.1|854.6|854.4|854.5|854.1|3116
1612182320000|2021-02-01 12:25:20|854.4|854|854.3|854|854.4|854|854.3|853.9|0
1612182330000|2021-02-01 12:25:30|854.4|854.1|854.5|854.1|854.5|854.2|854.4|854|25
1612182340000|2021-02-01 12:25:40|854.4|854|854.3|854.1|854.4|854.1|854.3|854|0
1612182350000|2021-02-01 12:25:50|854.4||854.3||854.4||854.3||0
1612182360000|2021-02-01 12:26:00|854.4|854.2|854.7|854.4|854.8|854.6|854.4|854.2|2720
1612182370000|2021-02-01 12:26:10||854.3||854.4||854.4||854.3|0
1612182380000|2021-02-01 12:26:20|854.8|854.5|854.6|854.5|854.9|854.7|854.6|854.5|3902
1612182390000|2021-02-01 12:26:30|854.7|854.4|855|854.9|855.3|855|854.4|854.3|26155
1612182400000|2021-02-01 12:26:40|854.9|854.8|854.9|854.8|854.9|854.8|854.9|854.8|129
1612182410000|2021-02-01 12:26:50|854.8|854.7|854.6|854.2|854.8|854.7|854.4|854.2|3997
1612182420000|2021-02-01 12:27:00|854.7|854.3|854.9|854.4|854.9|854.6|854.6|854.3|935
1612182430000|2021-02-01 12:27:10|854.8|854.3|854.7|854.2|854.8|854.4|854.5|854.2|0
1612182450000|2021-02-01 12:27:30|854.6|854.1|854.7|854.2|854.7|854.4|854.5|854|1672
1612182460000|2021-02-01 12:27:40|854.8|854.3|854.9|854.4|854.9|854.4|854.8|854.3|0
1612182470000|2021-02-01 12:27:50|854.8|854.5|854.7|854.4|854.8|854.6|854.7|854.4|350
1612182480000|2021-02-01 12:28:00|854.8|854.5|855|854.8|855|854.9|854.8|854.4|1297
1612182490000|2021-02-01 12:28:10|855.1|854.7|855.2|854.9|855.2|854.9|855.1|854.7|1967
1612182500000|2021-02-01 12:28:20|855.1|854.8|855|854.6|855.1|855|855|854.6|66
1612182510000|2021-02-01 12:28:30||854.5||854.8||854.8||854.5|0
1612182520000|2021-02-01 12:28:40|855.1|854.9|855.1|854.8|855.2|854.9|855.1|854.8|1597
1612182530000|2021-02-01 12:28:50|855.2|854.9|855.1|854.8|855.2|855|855.1|854.8|655
1612182540000|2021-02-01 12:29:00|855.2|854.9|855.1|854.8|855.2|854.9|855.1|854.8|1
1612182550000|2021-02-01 12:29:10|855.2|854.9|854.9|854.6|855.2|854.9|854.8|854.6|323
1612182560000|2021-02-01 12:29:20|855|854.9|855.2|854.8|855.2|854.9|855|854.6|597
1612182570000|2021-02-01 12:29:30|855.1||855.2||855.2||855.1||0
1612182580000|2021-02-01 12:29:40|855.1||855.2||855.2||855.1||0
1612182590000|2021-02-01 12:29:50|855.1|854.7|854.7|854.4|855.1|854.7|854.7|854.4|2470
1612182600000|2021-02-01 12:30:00|854.8|854.5|855.1|854.7|855.1|854.8|854.8|854.5|551
1612182610000|2021-02-01 12:30:10|855|854.8|854.9|854.7|855|854.8|854.9|854.7|0
1612182620000|2021-02-01 12:30:20|854.8|854.6|854.9|854.6|854.9|854.6|854.7|854.5|759
1612182630000|2021-02-01 12:30:30|855|854.7|855.1|854.7|855.1|854.8|855|854.7|0
1612182640000|2021-02-01 12:30:40||854.8||854.7||854.8||854.7|0
1612182650000|2021-02-01 12:30:50||854.8||854.7||854.8||854.7|0
1612182660000|2021-02-01 12:31:00|855|854.8|855.2|855|855.2|855|855|854.8|0
1612182670000|2021-02-01 12:31:10||855.1||855||855.1||855|0
1612182680000|2021-02-01 12:31:20|855.3|855.1|855.4|855.1|855.5|855.2|855.2|855.1|233
1612182700000|2021-02-01 12:31:40|855.3|855.2|855.3|855.1|855.3|855.2|855.3|855.1|0
1612182710000|2021-02-01 12:31:50|855.4||855.4||855.4||855.4||0
1612182720000|2021-02-01 12:32:00|855.5|855.2|855.4|855.1|855.7|855.5|855.2|855|3704
1612182730000|2021-02-01 12:32:10|855.3|855.2|855.3|855|855.3|855.3|855.2|855|1541
1612182740000|2021-02-01 12:32:20|855.2|854.9|855.1|854.9|855.2|854.9|855|854.9|3204
1612182750000|2021-02-01 12:32:30|855|854.8|855|854.8|855.1|854.8|854.9|854.6|1322
1612182760000|2021-02-01 12:32:40|855.1|854.9|855.4|855.1|855.4|855.1|855.1|854.9|1128
1612182770000|2021-02-01 12:32:50|855.3|855|855.3|855.1|855.3|855.1|855.3|855|0
1612182780000|2021-02-01 12:33:00|855.4|855.2|855.6|855.2|855.6|855.4|855.3|855.2|785
1612182790000|2021-02-01 12:33:10|855.5|855.1|855.6|855.2|855.6|855.2|855.4|855.1|0
1612182800000|2021-02-01 12:33:20|855.5|855.3|855.3|855.1|855.5|855.4|855.3|855.1|392
1612182810000|2021-02-01 12:33:30||855||855||855||855|0
1612182820000|2021-02-01 12:33:40|855.2|854.9|855.1|854.8|855.2|854.9|854.9|854.7|145
1612182830000|2021-02-01 12:33:50|855.2|854.9|855.3|855.1|855.3|855.1|855.2|854.9|451
1612182840000|2021-02-01 12:34:00|855.4|855.2|855.3|854.9|855.5|855.3|855.1|854.8|1226
1612182850000|2021-02-01 12:34:10|855.2|855|855.1|855|855.2|855|855.1|854.9|24
1612182860000|2021-02-01 12:34:20|855.2|854.9|854.8|854.6|855.2|855|854.8|854.6|341
1612182870000|2021-02-01 12:34:30|854.9||854.9||854.9||854.8||0
1612182880000|2021-02-01 12:34:40|855||854.9||855||854.9||0
1612182900000|2021-02-01 12:35:00|854.8|854.7|854.8|854.7|854.9|854.7|854.8|854.7|0
1612182910000|2021-02-01 12:35:10|854.9|854.8|855.1|854.8|855.1|854.8|854.9|854.8|15
1612182930000|2021-02-01 12:35:30|855|854.7|854.7|854.4|855|854.7|854.7|854.4|245
1612182940000|2021-02-01 12:35:40|854.8|854.5|854.9|854.6|854.9|854.6|854.8|854.5|77
1612182950000|2021-02-01 12:35:50|854.8|854.5|854.8|854.5|854.9|854.6|854.6|854.4|983
1612182960000|2021-02-01 12:36:00|854.9|854.6|855.1|854.7|855.1|854.8|854.9|854.6|597
1612182970000|2021-02-01 12:36:10|855|854.6|855|854.6|855.1|854.6|854.9|854.6|0
1612182980000|2021-02-01 12:36:20|855.1|855|855.1|854.8|855.2|855|855.1|854.8|987
1612183000000|2021-02-01 12:36:40|855|854.7|854.9|854.7|855|854.7|854.9|854.6|0
1612183010000|2021-02-01 12:36:50|854.8|854.8|854.9|854.8|854.9|854.8|854.8|854.8|2910
1612183020000|2021-02-01 12:37:00|855|854.7|855.1|854.8|855.1|854.9|855|854.7|1449
1612183030000|2021-02-01 12:37:10|855.2|854.9|855.3|855|855.3|855.1|855.2|854.9|1717
1612183040000|2021-02-01 12:37:20|855.4|855.1|855.9|855.6|856|855.7|855.4|855.1|1087
1612183050000|2021-02-01 12:37:30|855.8|855.7|855.8|855.5|855.9|855.7|855.8|855.5|0
1612183060000|2021-02-01 12:37:40|855.9|855.6|855.9|855.6|855.9|855.7|855.7|855.5|368
1612183070000|2021-02-01 12:37:50|855.8|855.7|855.9|855.8|855.9|855.8|855.8|855.7|800
1612183080000|2021-02-01 12:38:00|856|855.9|855.9|855.8|856|855.9|855.9|855.8|276
1612183090000|2021-02-01 12:38:10|856|855.7|855.8|855.7|856|855.9|855.8|855.5|1811
1612183100000|2021-02-01 12:38:20|855.7|855.6|855.9|855.6|856|855.7|855.7|855.5|580
1612183110000|2021-02-01 12:38:30|856|855.7|855.9|855.6|856|855.7|855.9|855.6|125
1612183120000|2021-02-01 12:38:40||855.7||855.7||855.7||855.7|0
1612183130000|2021-02-01 12:38:50|856||855.9||856||855.9||0
1612183140000|2021-02-01 12:39:00|856||855.9||856||855.9||0
1612183170000|2021-02-01 12:39:30|855.8|855.6|855.9|855.6|855.9|855.6|855.7|855.6|794
1612183180000|2021-02-01 12:39:40|856|855.7|856|855.8|856|855.9|855.9|855.7|354
1612183190000|2021-02-01 12:39:50|855.9|855.7|855.9|855.6|856|855.7|855.9|855.6|0
1612183200000|2021-02-01 12:40:00|856|855.7|856.2|855.9|856.3|856|856|855.7|10664
1612183210000|2021-02-01 12:40:10|856.3|856|856.3|855.9|856.4|856.2|856.3|855.9|559
1612183220000|2021-02-01 12:40:20|856.2|856|856.3|856|856.3|856.2|856|855.9|2866
1612183230000|2021-02-01 12:40:30|856.2|855.9|855.7|855.4|856.2|855.9|855.6|855.4|4345
1612183240000|2021-02-01 12:40:40|855.8|855.5|855.9|855.6|855.9|855.6|855.8|855.5|0
1612183260000|2021-02-01 12:41:00|855.8|855.5|855.9|855.6|855.9|855.6|855.6|855.4|0
1612183270000|2021-02-01 12:41:10|856|855.7|855.9|855.8|856.1|855.9|855.9|855.7|2448
1612183280000|2021-02-01 12:41:20|856|855.9|856|855.7|856.2|856|855.9|855.6|50
1612183290000|2021-02-01 12:41:30|855.9|855.6|855.9|855.6|855.9|855.6|855.8|855.6|0
1612183300000|2021-02-01 12:41:40|855.8|855.5|855.7|855.4|855.8|855.5|855.7|855.4|420
1612183310000|2021-02-01 12:41:50|855.8|855.5|855.8|855.6|855.9|855.7|855.8|855.5|0
1612183320000|2021-02-01 12:42:00|855.9|855.7|856|855.8|856|855.8|855.9|855.6|0
1612183330000|2021-02-01 12:42:10|855.9|855.6|856|855.7|856|855.8|855.8|855.6|2467
1612183340000|2021-02-01 12:42:20|855.9||856||856||855.9||0
1612183350000|2021-02-01 12:42:30|855.9||856||856||855.9||0
1612183360000|2021-02-01 12:42:40|856.1|855.8|856.2|856|856.3|856|856.1|855.8|984
1612183370000|2021-02-01 12:42:50|856.3|856.1|856.1|855.8|856.3|856.1|856|855.8|1372
1612183380000|2021-02-01 12:43:00|856.2|855.9|856.3|856.1|856.3|856.1|856.2|855.9|472
1612183390000|2021-02-01 12:43:10|856.2|856|856.3|856|856.3|856|856.2|855.9|0
1612183400000|2021-02-01 12:43:20|856.2|856.1|856.2|856|856.3|856.1|856.2|856|0
1612183410000|2021-02-01 12:43:30|856.1|855.9|856.2|855.9|856.2|855.9|856|855.7|690
1612183430000|2021-02-01 12:43:50|856.3|856.1|857.3|856.9|857.5|857.1|856.3|856.1|30959
1612183440000|2021-02-01 12:44:00|857.4|857|857.8|857.5|857.8|857.5|857.2|857|12603
1612183450000|2021-02-01 12:44:10|857.7|857.4|857.6|857.4|857.8|857.5|857.6|857.4|638
1612183460000|2021-02-01 12:44:20|857.5|857.3|856.8|856.6|857.5|857.3|856.8|856.6|9751
1612183470000|2021-02-01 12:44:30|856.9|856.7|857.5|857|857.6|857.2|856.9|856.7|668
1612183480000|2021-02-01 12:44:40|857.7|857.1|857.7|857.3|857.7|857.4|857.7|857.1|2134
1612183490000|2021-02-01 12:44:50|857.8|857.4|857.3|857.2|857.9|857.5|857.3|857.1|9
1612183500000|2021-02-01 12:45:00|857.2|857|857.7|857.5|857.7|857.5|857.2|857|3083
1612183510000|2021-02-01 12:45:10|857.8|857.6|857.8|857.5|857.9|857.7|857.8|857.5|531
1612183520000|2021-02-01 12:45:20|857.7|857.4|857.6|857.3|857.7|857.4|857.6|857.3|781
1612183530000|2021-02-01 12:45:30|857.5|857.4|857.8|857.5|857.8|857.5|857.5|857.2|2069
1612183540000|2021-02-01 12:45:40|857.7|857.4|857.5|857.2|857.7|857.5|857.5|857.2|1939
1612183560000|2021-02-01 12:46:00||857.3||857.3||857.4||857.3|0
1612183570000|2021-02-01 12:46:10|857.4|857.2|857.5|857.2|857.5|857.2|857.3|857|328
1612183580000|2021-02-01 12:46:20|857.4||857.5||857.5||857.4||0
1612183590000|2021-02-01 12:46:30|857.6|857.3|857.8|857.5|857.8|857.5|857.6|857.3|237
1612183600000|2021-02-01 12:46:40|857.7|857.4|857.6|857.3|857.7|857.4|857.5|857.3|1088
1612183610000|2021-02-01 12:46:50|857.5|857.2|857.4|857|857.5|857.2|857.3|857|1338
1612183620000|2021-02-01 12:47:00|857.3|856.9|857.1|856.8|857.4|856.9|857.1|856.7|0
1612183630000|2021-02-01 12:47:10|857.2|856.7|857.2|856.9|857.3|857.1|857.2|856.6|3082
1612183640000|2021-02-01 12:47:20|857.3|856.8|857.2|856.8|857.3|856.9|857.2|856.8|0
1612183650000|2021-02-01 12:47:30||856.9||856.8||856.9||856.8|0
1612183660000|2021-02-01 12:47:40|857.1|856.7|856.8|856.4|857.1|856.7|856.5|856.3|2858
1612183670000|2021-02-01 12:47:50|856.9|856.5|856.7|856.2|857|856.6|856.7|856.2|2796
1612183680000|2021-02-01 12:48:00|856.6|856.1|856.5|856.1|856.6|856.1|856.3|856|1053
1612183690000|2021-02-01 12:48:10|856.6|856.2|856.5|856.2|856.7|856.4|856.4|856.2|5759
1612183700000|2021-02-01 12:48:20|856.4|856.3|856.5|856.1|856.5|856.3|856.4|856.1|2251
1612183710000|2021-02-01 12:48:30|856.4||856.4||856.5||856.4||0
1612183720000|2021-02-01 12:48:40|856.3|856|856.3|856|856.3|856|856.3|855.9|200
1612183730000|2021-02-01 12:48:50|856.2|855.9|856.5|856.1|856.5|856.3|856.1|855.8|25
1612183740000|2021-02-01 12:49:00|856.4|856.2|856.5|856.3|856.5|856.3|856.4|856.2|0
1612183750000|2021-02-01 12:49:10|856.4|856.2|856.5|856.1|856.5|856.3|856.4|856.1|109
1612183780000|2021-02-01 12:49:40|856.4||856.4||856.4||856.4||0
1612183790000|2021-02-01 12:49:50|856.5|856.2|856.5|856.3|856.5|856.3|856.5|856.2|0
1612183800000|2021-02-01 12:50:00|856.6|856.2|856.6|856.5|856.6|856.5|856.6|856.1|529
1612183820000|2021-02-01 12:50:20|856.5|856.4|856.5|856.3|856.5|856.4|856.4|856.3|1
1612183830000|2021-02-01 12:50:30|856.6|856.4|856.6|856.4|856.6|856.4|856.6|856.3|481
1612183840000|2021-02-01 12:50:40|856.5|856.3|856.6|856.3|856.6|856.3|856.5|856.3|1676
1612183850000|2021-02-01 12:50:50|856.5|856.4|856.6|856.4|856.6|856.4|856.5|856.3|1100
1612183860000|2021-02-01 12:51:00|856.7|856.5|856.7|856.4|856.8|856.7|856.7|856.4|4024
1612183870000|2021-02-01 12:51:10|856.8|856.3|856.7|856.4|856.8|856.4|856.7|856.3|0
1612183880000|2021-02-01 12:51:20||856.3||856.2||856.3||856.2|0
1612183890000|2021-02-01 12:51:30|856.8|856.3|856.8|856.3|856.8|856.3|856.8|856.3|0
1612183900000|2021-02-01 12:51:40|856.7|856.5|856.7|856.5|856.8|856.5|856.7|856.5|0
1612183910000|2021-02-01 12:51:50||856.6||856.5||856.6||856.5|0
1612183920000|2021-02-01 12:52:00|856.6|856.4|856.5|856.3|856.6|856.4|856.5|856.3|244
1612183930000|2021-02-01 12:52:10|856.6|856.4|856.8|856.6|856.8|856.6|856.6|856.4|267
1612183940000|2021-02-01 12:52:20|856.9|856.7|856.8|856.7|856.9|856.8|856.8|856.7|429
1612183950000|2021-02-01 12:52:30|856.9||856.8||856.9||856.8||0
1612183970000|2021-02-01 12:52:50|856.7|856.6|856.7|856.4|856.7|856.6|856.5|856.4|951
1612184000000|2021-02-01 12:53:20|856.6||856.7||856.7||856.6||0
1612184010000|2021-02-01 12:53:30|856.6|856.3|856.3|855.9|856.6|856.3|856.3|855.9|2891
1612184020000|2021-02-01 12:53:40|856.2|855.8|855.9|855.7|856.3|855.8|855.7|855.5|8592
1612184030000|2021-02-01 12:53:50||855.6||855.7||855.7||855.6|0
1612184040000|2021-02-01 12:54:00|855.8|855.5|855.8|855.5|855.9|855.6|855.5|855.2|8345
1612184050000|2021-02-01 12:54:10|855.7|855.6|856|855.7|856|855.8|855.7|855.6|3002
1612184060000|2021-02-01 12:54:20|855.9|855.6|855.5|855.4|855.9|855.6|855.5|855.3|1165
1612184070000|2021-02-01 12:54:30|855.6||855.5||855.6||855.5||596
1612184090000|2021-02-01 12:54:50|855.6|855.5|855.4|855.1|855.6|855.5|855.2|855|2847
1612184100000|2021-02-01 12:55:00|855.5|855.2|855.9|855.6|856|855.7|855.4|855.2|2234
1612184120000|2021-02-01 12:55:20|856|855.7|855.9|855.6|856|855.7|855.8|855.6|0
1612184130000|2021-02-01 12:55:30|855.8||855.8||855.9||855.8||0
1612184140000|2021-02-01 12:55:40|855.7|855.5|855.3|855|855.7|855.5|855.1|854.7|24929
1612184150000|2021-02-01 12:55:50|855.4|855.1|855.6|855.2|855.6|855.4|855.4|855.1|3297
1612184160000|2021-02-01 12:56:00|855.5|855.1|855.3|855|855.5|855.2|855.3|855|0
1612184170000|2021-02-01 12:56:10|855.2|854.9|855.2|854.9|855.3|855|855.1|854.9|2
1612184180000|2021-02-01 12:56:20|855.1|854.8|855.2|854.8|855.2|854.9|855|854.8|595
1612184190000|2021-02-01 12:56:30|855.1|854.9|854.9|854.7|855.1|854.9|854.8|854.4|8350
1612184200000|2021-02-01 12:56:40|854.8|854.6|854.9|854.6|855|854.7|854.8|854.5|0
1612184210000|2021-02-01 12:56:50|854.8|854.5|854.6|854.3|854.9|854.5|854.6|854.2|1
1612184220000|2021-02-01 12:57:00|854.7|854.2|854.6|854.2|854.8|854.3|854.5|854.1|0
1612184230000|2021-02-01 12:57:10|854.5|854.3|854.6|854.2|854.6|854.4|854.5|854.2|35
1612184240000|2021-02-01 12:57:20|854.7|854.3|854.7|854.5|854.8|854.5|854.7|854.2|4680
1612184250000|2021-02-01 12:57:30|854.6||854.6||854.6||854.6||0
1612184260000|2021-02-01 12:57:40|854.7||854.7||854.7||854.6||0
1612184270000|2021-02-01 12:57:50||854.6||854.5||854.6||854.5|200
1612184280000|2021-02-01 12:58:00||854.6||854.5||854.6||854.5|0
1612184310000|2021-02-01 12:58:30|854.6||854.6||854.6||854.6||0
1612184320000|2021-02-01 12:58:40|854.5|854.4|854.7|854.4|854.7|854.6|854.5|854.3|7104
1612184330000|2021-02-01 12:58:50|854.6|854.3|854.6|854.4|854.7|854.4|854.6|854.3|0
1612184340000|2021-02-01 12:59:00|854.7|854.5|854.7|854.4|854.8|854.7|854.7|854.4|862
1612184350000|2021-02-01 12:59:10|854.6|854.5|854.8|854.6|854.8|854.6|854.6|854.4|427
1612184360000|2021-02-01 12:59:20|854.9|854.7|855|854.9|855|854.9|854.9|854.7|522
1612184370000|2021-02-01 12:59:30|854.9|854.8|854.9|854.8|855|854.8|854.9|854.8|234
1612184380000|2021-02-01 12:59:40|855||854.9||855||854.9||0
1612184390000|2021-02-01 12:59:50|855|854.9|855.3|855.2|855.3|855.2|855|854.9|29379
1612184400000|2021-02-01 13:00:00|855.4|855.3|855.7|855.3|855.8|855.5|855.4|855.2|2180
1612184410000|2021-02-01 13:00:10|855.6||855.7||855.7||855.6||0
1612184420000|2021-02-01 13:00:20|855.6|855.2|855.6|855.3|855.6|855.3|855.4|855.2|0
1612184430000|2021-02-01 13:00:30|855.5|855.2|855.5|855.3|855.6|855.3|855.5|855.2|0
1612184440000|2021-02-01 13:00:40|855.6|855.4|855.6|855.4|855.7|855.5|855.6|855.4|0
1612184450000|2021-02-01 13:00:50|855.5||855.6||855.6||855.5||0
1612184460000|2021-02-01 13:01:00|855.5|855.3|855.3|855.1|855.6|855.3|855.1|854.9|5429
1612184470000|2021-02-01 13:01:10|855.4|855.2|855.4|855.2|855.4|855.2|855.3|855.2|0
1612184480000|2021-02-01 13:01:20|855.5|855.3|855.7|855.5|855.7|855.5|855.5|855.3|1260
1612184490000|2021-02-01 13:01:30||855.6||855.5||855.6||855.5|0
1612184500000|2021-02-01 13:01:40|855.6|855.4|855.6|855.3|855.6|855.4|855.4|855|794
1612184510000|2021-02-01 13:01:50|855.7||855.6||855.7||855.6||0
1612184520000|2021-02-01 13:02:00|855.7|855.4|855.7|855.5|856.1|855.8|855.7|855.4|1473
1612184530000|2021-02-01 13:02:10|855.6|855.4|855.6|855.3|855.7|855.5|855.5|855.3|0
1612184540000|2021-02-01 13:02:20|855.7|855.4|855.6|855.4|855.7|855.5|855.6|855.3|0
1612184550000|2021-02-01 13:02:30|855.7|855.3|855.5|855.2|855.7|855.4|855.3|855.1|0
1612184560000|2021-02-01 13:02:40|855.6|855.3|855.4|855.1|855.6|855.3|855.4|855.1|0
1612184570000|2021-02-01 13:02:50|855.5||855.5||855.5||855.4||0
1612184580000|2021-02-01 13:03:00|855.6|855.2|855.7|855.3|855.7|855.3|855.6|855.2|31
1612184590000|2021-02-01 13:03:10|855.6||855.6||855.6||855.6||0
1612184600000|2021-02-01 13:03:20|855.7|855.4|855.9|855.6|856|855.7|855.7|855.4|470
1612184610000|2021-02-01 13:03:30|856|855.7|855.8|855.5|856.2|855.9|855.8|855.5|467
1612184620000|2021-02-01 13:03:40|855.9||855.9||856||855.9||0
1612184640000|2021-02-01 13:04:00|856|855.6|855.9|855.6|856|855.8|855.9|855.6|0
1612184650000|2021-02-01 13:04:10|856|855.7|855.9|855.6|856|855.7|855.9|855.5|0
1612184690000|2021-02-01 13:04:50|855.8|855.5|855.4|855.2|855.8|855.5|855.3|855.1|4451
1612184700000|2021-02-01 13:05:00|855.5|855.3|855.9|855.5|855.9|855.6|855.5|855.2|1453
1612184710000|2021-02-01 13:05:10|855.8|855.4|855.8|855.5|855.8|855.5|855.7|855.4|631
1612184720000|2021-02-01 13:05:20|855.9|855.6|855.9|855.5|855.9|855.6|855.9|855.5|0
1612184730000|2021-02-01 13:05:30|855.8||855.7||855.8||855.6||0
1612184740000|2021-02-01 13:05:40|855.6|855.4|855.5|855.3|855.6|855.4|855.4|855.3|79
1612184750000|2021-02-01 13:05:50|855.4|855.2|855.3|854.9|855.4|855.2|855.3|854.9|3510
1612184760000|2021-02-01 13:06:00|855.4|855|855.4|855.1|855.4|855.1|855.3|855|0
1612184770000|2021-02-01 13:06:10|855.3|855|855.1|854.9|855.4|855.1|855.1|854.8|1128
1612184780000|2021-02-01 13:06:20|855||855.2||855.2||855||0
1612184790000|2021-02-01 13:06:30|855.1|854.8|854.9|854.6|855.1|854.8|854.8|854.6|2608
1612184810000|2021-02-01 13:06:50|854.8|854.5|854.8|854.5|854.8|854.5|854.5|854.2|1043
1612184820000|2021-02-01 13:07:00|854.7|854.4|854.9|854.6|854.9|854.6|854.7|854.4|0
1612184830000|2021-02-01 13:07:10|854.6|854.5|854.7|854.3|854.9|854.5|854.5|854.3|2
1612184840000|2021-02-01 13:07:20|854.6|854.4|854.5|854.3|854.6|854.4|854.5|854.3|295
1612184850000|2021-02-01 13:07:30|854.4|854.2|854.4|854.1|854.5|854.2|854.3|854|1080
1612184870000|2021-02-01 13:07:50|854.3|854.2|854.7|854.3|854.7|854.4|854.2|854|2680
1612184890000|2021-02-01 13:08:10|854.6|854.2|854.5|854.1|854.6|854.3|854.5|854.1|0
1612184900000|2021-02-01 13:08:20|854.3|854.2|854.5|854.1|854.7|854.4|854.3|854.1|200
1612184910000|2021-02-01 13:08:30|854.6||854.5||854.6||854.5||0
1612184920000|2021-02-01 13:08:40|854.6|854.2|854.5|854.2|854.6|854.2|854.4|854.2|0
1612184930000|2021-02-01 13:08:50|854.4|854.3|854.6|854.5|854.7|854.5|854.4|854.3|2107
1612184940000|2021-02-01 13:09:00|854.5|854.4|854.5|854.3|854.6|854.4|854.5|854.3|1
1612184950000|2021-02-01 13:09:10|854.4|854.2|854.4|854.2|854.4|854.2|854.3|854.1|1288
1612184960000|2021-02-01 13:09:20|854.3|854.1|854.4|854.1|854.4|854.1|854.3|854.1|500
1612184970000|2021-02-01 13:09:30|854.5|854.2|854.8|854.5|854.9|854.7|854.5|854.2|25
1612184980000|2021-02-01 13:09:40|854.9|854.4|854.3|854|854.9|854.4|854|853.7|6573
1612184990000|2021-02-01 13:09:50|854.1|854.1|854.1|853.9|854.1|854.1|854.1|853.8|1140
1612185000000|2021-02-01 13:10:00|854|853.8|854.1|853.8|854.1|853.8|854|853.7|1336
1612185010000|2021-02-01 13:10:10|854|853.7|854|853.8|854|853.8|853.8|853.4|598
1612185020000|2021-02-01 13:10:20|853.9|853.7|853.9|853.7|854|853.7|853.9|853.7|0
1612185030000|2021-02-01 13:10:30|853.8|853.8|853.9|853.6|853.9|853.8|853.8|853.6|343
1612185040000|2021-02-01 13:10:40|853.8|853.7|853.8|853.6|853.9|853.7|853.8|853.6|21
1612185050000|2021-02-01 13:10:50|853.9|853.5|853.9|853.7|853.9|853.7|853.7|853.3|2599
1612185060000|2021-02-01 13:11:00|854|853.8|853.8|853.6|854|853.9|853.8|853.6|547
1612185070000|2021-02-01 13:11:10|853.7|853.4|853.6|853.4|853.7|853.4|853.6|853.2|999
1612185080000|2021-02-01 13:11:20|853.7|853.5|853.7|853.4|853.7|853.5|853.6|853.4|903
1612185090000|2021-02-01 13:11:30|853.6||853.7||853.7||853.6||0
1612185100000|2021-02-01 13:11:40|853.6|853.5|853.6|853.4|853.7|853.5|853.6|853.4|649
1612185110000|2021-02-01 13:11:50|853.7|853.5|853.7|853.4|853.7|853.5|853.7|853.4|0
1612185120000|2021-02-01 13:12:00||853.5||853.4||853.6||853.4|50
1612185130000|2021-02-01 13:12:10|853.6|853.5|853.6|853.3|853.7|853.5|853.4|853.1|906
1612185140000|2021-02-01 13:12:20|853.7|853.4|853.7|853.4|853.7|853.4|853.6|853.4|0
1612185150000|2021-02-01 13:12:30|853.6|853.5|853.6|853.4|853.6|853.5|853.6|853.4|0
1612185160000|2021-02-01 13:12:40|853.7||853.7||853.7||853.7||0
1612185180000|2021-02-01 13:13:00|853.6|853.3|853.4|853.2|853.6|853.4|853.4|853.1|1664
1612185190000|2021-02-01 13:13:10|853.3|853|853.3|853.1|853.3|853.1|853.2|853|9
1612185200000|2021-02-01 13:13:20|853.4|853.2|853.4|853.2|853.4|853.2|853.4|853.1|0
1612185210000|2021-02-01 13:13:30|853.3|853.1|853.4|853.2|853.7|853.4|853.3|853|10355
1612185230000|2021-02-01 13:13:50|853.5|853.3|853.6|853.3|853.6|853.4|853.5|853.3|1692
1612185240000|2021-02-01 13:14:00|853.5|853.2|853.6|853.2|853.6|853.2|853.4|853.1|743
1612185250000|2021-02-01 13:14:10||853.1||853.2||853.2||853.1|0
1612185260000|2021-02-01 13:14:20||853.3||853.4||853.4||853.3|0
1612185270000|2021-02-01 13:14:30|853.5|853.3|853.5|853.1|853.6|853.3|853.5|853.1|752
1612185280000|2021-02-01 13:14:40||853.2||853.2||853.2||853.2|0
1612185290000|2021-02-01 13:14:50|853.4|853.1|853.3|853|853.5|853.1|853.3|853|486
1612185300000|2021-02-01 13:15:00|853.4|853.1|853.3|853.1|853.4|853.1|853.2|853|0
1612185310000|2021-02-01 13:15:10|853.4|853.2|853.6|853.3|853.7|853.4|853.4|853.2|767
1612185320000|2021-02-01 13:15:20|853.5|853.2|852.9|852.5|853.5|853.2|852.7|852.4|10380
1612185330000|2021-02-01 13:15:30|853|852.6|852.9|852.7|853.1|852.7|852.9|852.5|0
1612185340000|2021-02-01 13:15:40|852.8|852.6|852.9|852.6|852.9|852.6|852.8|852.5|0
1612185350000|2021-02-01 13:15:50|852.8|852.5|852.9|852.4|852.9|852.6|852.7|852.3|446
1612185360000|2021-02-01 13:16:00|852.8|852.5|852.9|852.6|853|852.8|852.5|852.3|3142
1612185370000|2021-02-01 13:16:10|852.8|852.5|852.9|852.5|852.9|852.6|852.8|852.4|0
1612185380000|2021-02-01 13:16:20|852.8|852.4|852.7|852.4|852.8|852.4|852.7|852.3|0
1612185410000|2021-02-01 13:16:50||852.5||852.6||852.6||852.5|0
1612185420000|2021-02-01 13:17:00|852.8|852.5|852.9|852.6|853|852.8|852.8|852.5|514
1612185430000|2021-02-01 13:17:10|853|852.7|852.9|852.6|853|852.7|852.9|852.6|0
1612185440000|2021-02-01 13:17:20|852.8|852.5|852.7|852.5|852.8|852.5|852.6|852.5|2132
1612185450000|2021-02-01 13:17:30|852.6|852.4|852.6|852.4|852.6|852.4|852.3|852|7269
1612185460000|2021-02-01 13:17:40|852.7|852.5|853.4|853|853.4|853.1|852.7|852.4|3213
1612185470000|2021-02-01 13:17:50|853.5|853.1|853.1|852.9|853.5|853.2|853.1|852.9|1370
1612185480000|2021-02-01 13:18:00|853|852.8|853|852.7|853|852.8|852.9|852.7|500
1612185490000|2021-02-01 13:18:10|853.1|852.8|853|852.8|853.1|852.8|853|852.7|0
1612185510000|2021-02-01 13:18:30|852.9|852.7|852.6|852.4|852.9|852.7|852.6|852.3|1883
1612185520000|2021-02-01 13:18:40|852.5|852.3|852.6|852.2|852.6|852.4|852.5|852.2|1055
1612185530000|2021-02-01 13:18:50|852.5||852.5||852.5||852.5||0
1612185540000|2021-02-01 13:19:00|852.6|852.3|852.6|852.3|852.7|852.4|852.5|852.2|3294
1612185550000|2021-02-01 13:19:10|852.7|852.4|852.6|852.4|852.7|852.5|852.6|852.3|494
1612185560000|2021-02-01 13:19:20|852.7||852.6||852.7||852.6||0
1612185570000|2021-02-01 13:19:30|852.7|852.5|852.4|852.2|852.7|852.5|852.4|852.1|1877
1612185580000|2021-02-01 13:19:40|852.5|852.3|852.6|852.3|852.6|852.5|852.5|852.2|356
1612185590000|2021-02-01 13:19:50|852.5|852.2|852.7|852.4|852.7|852.4|852.5|852.2|14
1612185610000|2021-02-01 13:20:10|852.6|852.3|852.5|852.2|852.6|852.3|852.4|852.2|1041
1612185620000|2021-02-01 13:20:20||852.3||852.2||852.3||852.2|200
1612185630000|2021-02-01 13:20:30|852.4|852.1|852.5|852.2|852.5|852.2|852.3|852|1233
1612185640000|2021-02-01 13:20:40||852.3||852.4||852.4||852.3|0
1612185650000|2021-02-01 13:20:50|852.4|852.3|852.5|852.2|852.5|852.3|852.4|852.1|920
1612185660000|2021-02-01 13:21:00|852.6|852.3|852.6|852.2|852.7|852.4|852.6|852.2|122
1612185670000|2021-02-01 13:21:10|852.5|852.1|852.4|852.1|852.5|852.1|852.4|852|0
1612185680000|2021-02-01 13:21:20|852.5|852.2|852.7|852.5|852.7|852.5|852.4|852.1|571
1612185690000|2021-02-01 13:21:30|852.6|852.4|852.6|852.2|852.7|852.4|852.6|852.2|750
1612185700000|2021-02-01 13:21:40|852.5|852.1|852.5|852.2|852.6|852.3|852.4|852.1|0
1612185720000|2021-02-01 13:22:00|852.6|852.1|852.5|852.2|852.6|852.3|852.5|852.1|0
1612185730000|2021-02-01 13:22:10|852.6|852.3|852.4|852|852.6|852.4|852.4|852|622
1612185740000|2021-02-01 13:22:20|852.3|852.1|852.3|852.1|852.3|852.1|852.3|852.1|0
1612185750000|2021-02-01 13:22:30|852.4|852.2|852.2|852|852.4|852.2|852.1|852|1
1612185760000|2021-02-01 13:22:40|852.1|852.1|852.2|852|852.2|852.1|852.1|852|300
1612185770000|2021-02-01 13:22:50|852.3|852.1|852|851.8|852.7|852.4|852|851.7|10676
1612185780000|2021-02-01 13:23:00|852.1|851.7|852|851.7|852.1|851.7|852|851.7|0
1612185790000|2021-02-01 13:23:10|851.9||852||852||851.9||0
1612185800000|2021-02-01 13:23:20|852.1|851.8|852.2|851.8|852.2|851.8|852.1|851.8|2761
1612185810000|2021-02-01 13:23:30||851.7||851.8||851.8||851.7|0
1612185820000|2021-02-01 13:23:40|852.3|851.9|852.3|851.9|852.4|852|852.2|851.9|740
1612185830000|2021-02-01 13:23:50||851.8||851.8||851.8||851.8|0
1612185840000|2021-02-01 13:24:00||851.9||851.9||852||851.9|0
1612185850000|2021-02-01 13:24:10|852.2|852|852.2|852|852.4|852.1|852.2|852|500
1612185860000|2021-02-01 13:24:20||852.1||852.1||852.1||852.1|0
1612185870000|2021-02-01 13:24:30|852.3|852|852.1|852|852.3|852|852.1|852|1886
1612185880000|2021-02-01 13:24:40|852|851.9|852.4|852|852.4|852.1|852|851.7|1770
1612185890000|2021-02-01 13:24:50|852.5|852.1|852.4|852.1|852.6|852.3|852.4|852.1|0
1612185900000|2021-02-01 13:25:00|852.5|852.2|852.5|852.2|852.6|852.2|852.4|852.1|0
1612185910000|2021-02-01 13:25:10|852.4|852.1|852.3|852.1|852.4|852.1|852.3|852.1|0
1612185920000|2021-02-01 13:25:20||852.2||852.2||852.2||852.2|0
1612185930000|2021-02-01 13:25:30|852.4|852.3|852.6|852.3|852.6|852.3|852.4|852.1|943
1612185940000|2021-02-01 13:25:40|852.5|852.2|852.6|852.2|852.6|852.2|852.4|852.1|355
1612185950000|2021-02-01 13:25:50||852.3||852.2||852.3||852.2|0
1612185960000|2021-02-01 13:26:00|852.5|852.1|852.2|851.9|852.5|852.1|852.2|851.9|929
1612185970000|2021-02-01 13:26:10|852.3|852|852.2|851.9|852.3|852|852.2|851.9|0
1612185980000|2021-02-01 13:26:20|852.1||852.1||852.1||852.1||0
1612185990000|2021-02-01 13:26:30|852|851.8|852|851.6|852.1|851.8|851.9|851.5|2010
1612186000000|2021-02-01 13:26:40|851.9|851.7|851.9|851.7|851.9|851.8|851.9|851.7|0
1612186010000|2021-02-01 13:26:50|851.8|851.6|851.8|851.5|851.8|851.6|851.8|851.4|1150
1612186020000|2021-02-01 13:27:00||851.6||851.5||851.6||851.5|0
1612186030000|2021-02-01 13:27:10|851.7|851.6|851.8|851.5|851.8|851.7|851.7|851.5|3
1612186040000|2021-02-01 13:27:20|851.9|851.6|851.8|851.7|851.9|851.7|851.8|851.6|25
1612186050000|2021-02-01 13:27:30|851.9|851.8|851.9|851.7|851.9|851.8|851.8|851.7|599
1612186060000|2021-02-01 13:27:40|851.8|851.8|851.8|851.7|851.9|851.8|851.8|851.7|1287
1612186070000|2021-02-01 13:27:50|851.9||851.9||851.9||851.9||0
1612186080000|2021-02-01 13:28:00|851.8|851.8|852|851.7|852|851.8|851.8|851.7|1619
1612186090000|2021-02-01 13:28:10|851.9|851.6|851.8|851.6|851.9|851.6|851.7|851.6|8
1612186100000|2021-02-01 13:28:20|851.7|851.5|851.6|851.4|851.7|851.5|851.6|851.2|1951
1612186110000|2021-02-01 13:28:30|851.7|851.5|851.8|851.5|852|851.7|851.7|851.5|674
1612186120000|2021-02-01 13:28:40|851.9|851.6|851.8|851.5|852|851.7|851.8|851.5|1900
1612186130000|2021-02-01 13:28:50|851.9|851.6|851.8|851.5|851.9|851.7|851.8|851.5|1355
1612186140000|2021-02-01 13:29:00|851.9||851.8||851.9||851.8||0
1612186150000|2021-02-01 13:29:10|851.9||851.8||851.9||851.8||0
1612186160000|2021-02-01 13:29:20||851.6||851.6||851.6||851.5|0
1612186170000|2021-02-01 13:29:30|851.9|851.7|851.9|851.6|851.9|851.7|851.8|851.6|25
1612186180000|2021-02-01 13:29:40|851.8|851.7|852|851.7|852.1|851.8|851.8|851.6|116
1612186190000|2021-02-01 13:29:50|852.1|851.8|852.2|851.9|852.2|852|852.1|851.8|1319
1612186200000|2021-02-01 13:30:00|852.1|851.8|852.2|851.9|852.2|851.9|852.1|851.8|0
1612186220000|2021-02-01 13:30:20|852.1|851.8|852|851.7|852.1|851.8|851.9|851.6|0
1612186230000|2021-02-01 13:30:30|852.1|851.8|852.1|851.8|852.1|851.8|852.1|851.8|0
1612186240000|2021-02-01 13:30:40||851.7||851.7||851.7||851.7|0
1612186250000|2021-02-01 13:30:50|852.2|851.8|852.2|851.9|852.2|852.1|852.2|851.8|0
1612186260000|2021-02-01 13:31:00|852.3|852|852.1|851.9|852.4|852.2|852|851.9|16759
1612186270000|2021-02-01 13:31:10|852.2|851.8|852|851.6|852.2|851.8|851.9|851.6|4965
1612186280000|2021-02-01 13:31:20|852.1|851.7|852.6|852.1|852.6|852.3|852.1|851.7|1397
1612186290000|2021-02-01 13:31:30|852.5|852.2|852.4|852.1|852.5|852.3|852.3|852|0
1612186300000|2021-02-01 13:31:40|852.3|852|852.3|852|852.3|852.1|852.1|851.7|633
1612186310000|2021-02-01 13:31:50|852.4|852.1|852.3|852.1|852.4|852.1|852.3|852|0
1612186320000|2021-02-01 13:32:00||852||852.2||852.2||852|0
1612186330000|2021-02-01 13:32:10|852.2|852.1|852.3|852.1|852.3|852.2|852.2|851.9|2422
1612186340000|2021-02-01 13:32:20|852.4|852.2|852.6|852.3|852.6|852.3|852.4|852.2|31
1612186350000|2021-02-01 13:32:30|852.5|852.2|852.5|852.1|852.5|852.2|852.4|852.1|0
1612186370000|2021-02-01 13:32:50|852.4||852.5||852.5||852.4||0
1612186390000|2021-02-01 13:33:10|852.4|852|852.1|851.9|852.4|852|852.1|851.9|689
1612186420000|2021-02-01 13:33:40|852|851.8|852|851.7|852|851.8|851.9|851.6|1221
1612186430000|2021-02-01 13:33:50|851.9||851.9||852||851.9||0
1612186440000|2021-02-01 13:34:00|852|851.8|852|851.8|852|851.8|852|851.7|0
1612186450000|2021-02-01 13:34:10|851.9|851.7|851.8|851.5|851.9|851.7|851.8|851.4|1298
1612186460000|2021-02-01 13:34:20|851.7|851.4|851.5|851.3|851.7|851.4|851.5|851.3|0
1612186470000|2021-02-01 13:34:30|851.6|851.2|851.6|851.3|851.6|851.3|851.6|851.2|0
1612186480000|2021-02-01 13:34:40|851.7|851.4|851.8|851.5|851.8|851.6|851.7|851.3|7222
1612186500000|2021-02-01 13:35:00|851.7|851.4|851.8|851.5|851.8|851.5|851.7|851.3|0
1612186510000|2021-02-01 13:35:10|851.7|851.6|851.9|851.7|851.9|851.8|851.7|851.6|1482
1612186520000|2021-02-01 13:35:20|851.8|851.8|851.8|851.5|851.8|851.8|851.8|851.5|335
1612186530000|2021-02-01 13:35:30|851.7|851.6|851.9|851.7|851.9|851.7|851.7|851.6|644
1612186540000|2021-02-01 13:35:40|852|851.8|852.4|852.1|852.5|852.1|852|851.8|910
1612186570000|2021-02-01 13:36:10|852.5|852.2|852.9|852.5|853|852.7|852.5|852.2|486
1612186580000|2021-02-01 13:36:20||852.6||852.7||852.7||852.6|0
1612186590000|2021-02-01 13:36:30|853|852.8|852.8|852.7|853.1|852.9|852.8|852.7|512
1612186600000|2021-02-01 13:36:40|852.7|852.6|852.4|852.3|852.8|852.6|852.4|852|24624
1612186610000|2021-02-01 13:36:50||852.2||852.2||852.2||852.2|0
1612186620000|2021-02-01 13:37:00|852.5|852.3|852.7|852.4|852.7|852.5|852.5|852.2|675
1612186630000|2021-02-01 13:37:10|852.6||852.7||852.7||852.6||0
1612186640000|2021-02-01 13:37:20|852.6|852.5|852.7|852.4|852.7|852.5|852.6|852.4|356
1612186650000|2021-02-01 13:37:30|852.6|852.3|852.5|852.3|852.7|852.3|852.5|852.3|2
1612186660000|2021-02-01 13:37:40|852.6|852.4|852.7|852.5|852.7|852.5|852.6|852.3|75
1612186680000|2021-02-01 13:38:00|852.8|852.6|852.9|852.6|853.2|852.9|852.8|852.6|1731
1612186690000|2021-02-01 13:38:10|852.8|852.5|852.9|852.6|852.9|852.6|852.8|852.5|1055
1612186700000|2021-02-01 13:38:20|853|852.7|852.9|852.7|853|852.7|852.9|852.6|150
1612186710000|2021-02-01 13:38:30|853|852.6|852.9|852.6|853|852.7|852.9|852.6|1006
1612186720000|2021-02-01 13:38:40|853|852.7|852.9|852.6|853|852.7|852.9|852.5|0
1612186730000|2021-02-01 13:38:50|852.8|852.5|852.9|852.6|852.9|852.6|852.8|852.5|0
1612186740000|2021-02-01 13:39:00||852.7||852.5||852.7||852.5|0
1612186750000|2021-02-01 13:39:10|852.8|852.6|852.9|852.8|853.1|852.9|852.7|852.6|1312
1612186760000|2021-02-01 13:39:20|853.1|852.9|853.1|852.9|853.1|852.9|853.1|852.8|39
1612186780000|2021-02-01 13:39:40|853|852.8|852.8|852.5|853|852.8|852.8|852.5|3738
1612186790000|2021-02-01 13:39:50|852.9|852.6|853|852.6|853|852.7|852.9|852.6|700
1612186800000|2021-02-01 13:40:00|852.9|852.5|852.8|852.4|852.9|852.6|852.8|852.4|0
1612186810000|2021-02-01 13:40:10|852.6|852.5|852.6|852.3|852.8|852.6|852.6|852.3|650
1612186820000|2021-02-01 13:40:20|852.7|852.4|852.6|852.4|852.7|852.4|852.6|852.3|0
1612186830000|2021-02-01 13:40:30|852.7|852.3|852.6|852.3|852.7|852.3|852.6|852.3|0
1612186840000|2021-02-01 13:40:40|852.5|852.2|852.4|852.1|852.5|852.2|852.3|852|1
1612186850000|2021-02-01 13:40:50|852.5|852.2|852.2|852|852.5|852.2|852.2|851.9|6
1612186860000|2021-02-01 13:41:00||851.9||851.9||851.9||851.9|0
1612186870000|2021-02-01 13:41:10|852.1|852|852.4|852.1|852.5|852.3|852.1|852|2584
1612186880000|2021-02-01 13:41:20|852.5|852|852.5|852.1|852.5|852.1|852.4|852|0
1612186890000|2021-02-01 13:41:30|852.4||852.5||852.5||852.4||0
1612186900000|2021-02-01 13:41:40|852.4|852|852.2|852|852.5|852.2|852.1|851.9|2952
1612186930000|2021-02-01 13:42:10|852.3|852.1|852.4|852.1|852.5|852.3|852.3|852.1|886
1612186940000|2021-02-01 13:42:20|852.5|852.2|852.5|852.1|852.5|852.2|852.4|852.1|0
1612186970000|2021-02-01 13:42:50|852.4|852.2|852.5|852.2|852.5|852.3|852.4|852.1|323
1612186980000|2021-02-01 13:43:00|852.4|852.1|852.5|852.2|852.5|852.3|852.4|852.1|0
1612186990000|2021-02-01 13:43:10||852.3||852.3||852.3||852.3|0
1612187000000|2021-02-01 13:43:20|852.4|852.4|852.4|852.2|852.4|852.4|852.4|852.2|809
1612187010000|2021-02-01 13:43:30|852.3|852.3|852.8|852.5|852.9|852.7|852.3|852.3|4030
1612187020000|2021-02-01 13:43:40|852.9|852.6|852.8|852.5|852.9|852.7|852.8|852.5|0
1612187030000|2021-02-01 13:43:50|852.9|852.6|852.9|852.7|852.9|852.8|852.9|852.6|0
1612187040000|2021-02-01 13:44:00||852.6||852.6||852.6||852.6|0
1612187050000|2021-02-01 13:44:10|853|852.7|853.2|852.8|853.3|853.1|853|852.6|6915
1612187060000|2021-02-01 13:44:20||852.9||852.8||852.9||852.8|0
1612187070000|2021-02-01 13:44:30|853.1|852.7|852.8|852.6|853.2|853|852.8|852.6|2155
1612187080000|2021-02-01 13:44:40|852.7|852.7|852.9|852.6|852.9|852.7|852.7|852.6|1354
1612187090000|2021-02-01 13:44:50|852.8||852.8||852.8||852.8||0
1612187110000|2021-02-01 13:45:10||852.7||852.6||852.7||852.6|0
1612187130000|2021-02-01 13:45:30|852.7||852.8||852.8||852.7||0
1612187140000|2021-02-01 13:45:40|852.7|852.5|852.5|852.2|852.7|852.5|852.5|852.2|3055
1612187150000|2021-02-01 13:45:50|852.4|852.1|852.3|852|852.4|852.1|852.3|852|0
1612187160000|2021-02-01 13:46:00||852.1||852||852.1||852|0
1612187170000|2021-02-01 13:46:10|852.2||852.1||852.2||852.1||845
1612187180000|2021-02-01 13:46:20|852|851.9|851.9|851.8|852.2|851.9|851.9|851.6|27655
1612187190000|2021-02-01 13:46:30|852||851.9||852.1||851.9||700
1612187200000|2021-02-01 13:46:40|852|851.7|851.9|851.7|852|851.7|851.9|851.6|358
1612187210000|2021-02-01 13:46:50|852|851.8|851.9|851.5|852|851.9|851.9|851.5|501
1612187220000|2021-02-01 13:47:00||851.6||851.8||851.8||851.5|0
1612187240000|2021-02-01 13:47:20|852||851.9||852||851.9||1000
1612187250000|2021-02-01 13:47:30|852||851.9||852||851.9||0
1612187270000|2021-02-01 13:47:50|851.8|851.7|852|851.7|852|851.7|851.6|851.4|2189
1612187280000|2021-02-01 13:48:00|851.9|851.6|851.9|851.6|852|851.8|851.9|851.6|0
1612187290000|2021-02-01 13:48:10|852|851.7|852|851.7|852|851.7|851.9|851.6|0
1612187300000|2021-02-01 13:48:20|852.1|851.8|852.2|852|852.3|852.2|852.1|851.8|2557
1612187310000|2021-02-01 13:48:30|852.1|851.9|852.1|851.7|852.1|851.9|852|851.7|243
1612187320000|2021-02-01 13:48:40|852||852.1||852.1||852||0
1612187330000|2021-02-01 13:48:50|852|851.8|852.1|851.8|852.1|851.8|852|851.8|0
1612187340000|2021-02-01 13:49:00|852.2|851.9|852|851.7|852.2|851.9|852|851.6|3101
1612187350000|2021-02-01 13:49:10||851.8||851.8||851.8||851.8|0
1612187360000|2021-02-01 13:49:20|852.1|851.9|852.2|851.9|852.2|851.9|852.1|851.8|672
1612187370000|2021-02-01 13:49:30|852.1|851.8|852.2|851.9|852.2|851.9|852|851.7|230
1612187380000|2021-02-01 13:49:40|852.1|851.8|851.9|851.7|852.1|851.8|851.9|851.6|0
1612187390000|2021-02-01 13:49:50|851.8|851.6|851.9|851.7|851.9|851.8|851.8|851.6|10
1612187410000|2021-02-01 13:50:10|852|851.8|852.1|851.9|852.2|851.9|852|851.7|26
1612187480000|2021-02-01 13:51:20|852|851.8|852|851.7|852|851.8|851.8|851.7|1761
1612187490000|2021-02-01 13:51:30|851.9|851.8|851.9|851.6|851.9|851.8|851.9|851.6|599
1612187500000|2021-02-01 13:51:40|851.8|851.7|851.9|851.8|851.9|851.8|851.8|851.5|3067
1612187510000|2021-02-01 13:51:50|852|851.9|852.1|851.9|852.2|851.9|852|851.9|1104
1612187520000|2021-02-01 13:52:00|852.2||852||852.2||852||0
1612187530000|2021-02-01 13:52:10|851.9|851.8|852|851.8|852|851.8|851.9|851.7|607
1612187550000|2021-02-01 13:52:30|852.1|852|852.1|851.8|852.1|852|852|851.8|24
1612187560000|2021-02-01 13:52:40|852|851.7|851.8|851.5|852|851.7|851.8|851.5|463
1612187570000|2021-02-01 13:52:50|851.7|851.4|851.7|851.5|851.8|851.6|851.5|851.3|23595
1612187580000|2021-02-01 13:53:00|851.6|851.6|851.7|851.6|851.7|851.6|851.6|851.5|0
1612187590000|2021-02-01 13:53:10|851.6|851.5|851.4|851.2|851.6|851.5|851.4|851.2|1290
1612187600000|2021-02-01 13:53:20|851.3||851.3||851.4||851.3||0
1612187610000|2021-02-01 13:53:30|851.2|851.1|851.3|851|851.3|851.1|851.2|851|1751
1612187620000|2021-02-01 13:53:40|851.2|850.6|851.2|851|851.2|851.1|850.8|850.6|23113
1612187630000|2021-02-01 13:53:50|851.1|850.9|851.1|850.9|851.2|850.9|850.9|850.8|2
1612187640000|2021-02-01 13:54:00|851|850.8|850.7|850.6|851|850.8|850.7|850.5|2801
1612187650000|2021-02-01 13:54:10|850.6|850.4|850.2|850|850.6|850.4|850.2|850|4264
1612187660000|2021-02-01 13:54:20|850.3|850.1|850|849.7|850.3|850.1|850|849.6|4260
1612187670000|2021-02-01 13:54:30|849.9|849.8|850|849.7|850|849.8|849.8|849.5|393
1612187680000|2021-02-01 13:54:40|849.9|849.6|849.7|849.4|849.9|849.6|849.6|849.3|0
1612187690000|2021-02-01 13:54:50|849.8|849.5|849.9|849.6|850|849.8|849.7|849.5|1027
1612187700000|2021-02-01 13:55:00|849.8|849.5|849.6|849.3|849.8|849.5|849.5|849.2|0
1612187710000|2021-02-01 13:55:10|849.7|849.4|849.9|849.7|849.9|849.7|849.7|849.4|45
1612187720000|2021-02-01 13:55:20|850|849.8|850.1|849.9|850.1|849.9|850|849.8|651
1612187730000|2021-02-01 13:55:30|850|849.8|850|849.9|850.1|849.9|850|849.7|0
1612187740000|2021-02-01 13:55:40|850.1||850||850.1||850||0
1612187750000|2021-02-01 13:55:50|849.9|849.8|849.9|849.6|849.9|849.8|849.6|849.4|1982
1612187760000|2021-02-01 13:56:00|849.8|849.7|849.9|849.8|849.9|849.8|849.8|849.7|0
1612187770000|2021-02-01 13:56:10|850||849.9||850||849.9||0
1612187780000|2021-02-01 13:56:20|850||850||850||849.9||0
1612187790000|2021-02-01 13:56:30|849.9||850||850||849.9||0
1612187800000|2021-02-01 13:56:40|849.9|849.9|850.1|849.9|850.1|850|849.9|849.8|1245
1612187810000|2021-02-01 13:56:50|850|849.8|849.9|849.8|850.1|849.9|849.9|849.8|0
1612187820000|2021-02-01 13:57:00|850||850||850||850||0
1612187830000|2021-02-01 13:57:10|850.1|849.9|850.4|850.3|850.5|850.3|850.1|849.9|5030
1612187840000|2021-02-01 13:57:20|850.5||850.5||850.5||850.4||0
1612187850000|2021-02-01 13:57:30|850.4|850.1|850.4|850.3|850.5|850.3|850.2|850.1|1405
1612187860000|2021-02-01 13:57:40|850.5||850.4||850.5||850.4||0
1612187880000|2021-02-01 13:58:00|850.3|850.1|850.2|849.9|850.3|850.1|850|849.8|3155
1612187890000|2021-02-01 13:58:10|850.1|850|850|849.9|850.1|850|850|849.9|1710
1612187900000|2021-02-01 13:58:20|850.1|850|850.2|849.9|850.2|850|850.1|849.9|466
1612187910000|2021-02-01 13:58:30||850||849.9||850||849.9|0
1612187930000|2021-02-01 13:58:50|849.9|849.8|849.8|849.5|850.2|849.8|849.8|849.5|19
1612187940000|2021-02-01 13:59:00|849.9|849.6|849.8|849.3|849.9|849.7|849.6|849.3|10372
1612187950000|2021-02-01 13:59:10|849.7|849.5|849.7|849.4|850|849.8|849.6|849.3|7004
1612187960000|2021-02-01 13:59:20|849.6|849.5|849.7|849.5|849.7|849.5|849.5|849.3|1765
1612187970000|2021-02-01 13:59:30||849.4||849.5||849.5||849.4|0
1612187990000|2021-02-01 13:59:50|849.8|849.6|849.9|849.7|849.9|849.7|849.8|849.6|1489
1612188000000|2021-02-01 14:00:00|849.8|849.6|850.5|850.3|850.5|850.4|849.8|849.5|2239
1612188030000|2021-02-01 14:00:30|850.4|850.4|850.5|850.3|850.5|850.4|850.4|850.3|0
1612188040000|2021-02-01 14:00:40|850.4|850.2|850.4|850.1|850.5|850.2|850.3|850.1|352
1612188050000|2021-02-01 14:00:50|850.3|850|850.1|849.8|850.3|850.1|850|849.8|1275
1612188060000|2021-02-01 14:01:00|850|849.7|850.1|849.8|850.1|849.8|849.9|849.7|0
1612188070000|2021-02-01 14:01:10|850|849.9|850.1|849.9|850.1|850|850|849.9|14
1612188080000|2021-02-01 14:01:20|850|849.8|849.9|849.7|850|849.8|849.8|849.6|700
1612188090000|2021-02-01 14:01:30||849.8||849.7||849.8||849.7|0
1612188100000|2021-02-01 14:01:40||849.6||849.7||849.7||849.6|0
1612188120000|2021-02-01 14:02:00|849.8|849.6|849.6|849.3|849.8|849.6|849.6|849.3|1
1612188130000|2021-02-01 14:02:10|849.5|849.4|849.5|849.3|849.6|849.4|849.4|849.3|2026
1612188140000|2021-02-01 14:02:20|849.4|849.4|849.5|849.4|849.5|849.4|849.4|849.2|10
1612188150000|2021-02-01 14:02:30|849.4|849.2|849.3|849.2|849.4|849.3|849.3|849.2|194
1612188160000|2021-02-01 14:02:40|849.4|849.3|849.5|849.3|849.5|849.4|849.4|849.3|1404
1612188170000|2021-02-01 14:02:50|849.4|849.2|849.5|849.3|849.5|849.3|849.4|849.2|0
1612188180000|2021-02-01 14:03:00|849.4|849.2|849.4|849.2|849.5|849.3|849.4|849.2|0
1612188190000|2021-02-01 14:03:10|849.5|849.3|849.4|849.1|849.5|849.3|849.3|849.1|0
1612188200000|2021-02-01 14:03:20|849.5|849.2|849.7|849.5|849.8|849.5|849.5|849.2|963
1612188210000|2021-02-01 14:03:30|849.6|849.4|849.6|849.3|849.6|849.4|849.6|849.3|0
1612188220000|2021-02-01 14:03:40|849.5|849.2|849.5|849.3|849.5|849.3|849.2|849|1328
1612188230000|2021-02-01 14:03:50|849.6|849.2|849.4|849.3|849.6|849.3|849.4|849.1|0
1612188240000|2021-02-01 14:04:00|849.5|849.2|849.4|849.1|849.5|849.3|849.1|849|6846
1612188260000|2021-02-01 14:04:20|849.3|849.2|849.3|849.1|849.4|849.2|849.2|849|3080
1612188270000|2021-02-01 14:04:30|849.4|849.2|849.4|849.3|849.5|849.4|849.4|849.2|1712
1612188280000|2021-02-01 14:04:40|849.3|849.1|849.4|849.1|849.4|849.2|849.2|849.1|501
1612188290000|2021-02-01 14:04:50|849.3||849.3||849.3||849.2||1964
1612188300000|2021-02-01 14:05:00|849.2|849.2|849.4|849.1|849.4|849.2|849.2|849.1|0
1612188310000|2021-02-01 14:05:10||849.2||849.2||849.2||849.2|0
1612188320000|2021-02-01 14:05:20|849.5|849.3|849.5|849.2|849.6|849.4|849.5|849.1|490
1612188330000|2021-02-01 14:05:30|849.4|849.1|849.4|849.1|849.4|849.1|849.3|849|84
1612188340000|2021-02-01 14:05:40|849.3||849.4||849.4||849.3||0
1612188350000|2021-02-01 14:05:50|849.5|849.2|849.6|849.3|849.6|849.4|849.5|849.2|313
1612188360000|2021-02-01 14:06:00|849.5|849.4|849.8|849.5|849.9|849.6|849.5|849.4|434
1612188370000|2021-02-01 14:06:10|849.7|849.4|849.4|849.1|849.7|849.4|849.3|849.1|839
1612188380000|2021-02-01 14:06:20|849.5|849.2|849.6|849.4|849.6|849.4|849.4|849.1|0
1612188390000|2021-02-01 14:06:30|849.5|849.3|849.4|849.1|849.5|849.3|849.4|849.1|5359
1612188400000|2021-02-01 14:06:40|849.5|849.2|849.6|849.3|849.7|849.3|849.5|849.2|0
1612188410000|2021-02-01 14:06:50|849.7|849.4|849.8|849.4|849.8|849.5|849.7|849.4|0
1612188420000|2021-02-01 14:07:00|849.7|849.5|849.6|849.4|849.7|849.5|849.6|849.4|0
1612188430000|2021-02-01 14:07:10|849.7|849.5|849.6|849.4|849.7|849.5|849.6|849.4|0
1612188440000|2021-02-01 14:07:20|849.7|849.5|849.8|849.4|849.8|849.5|849.6|849.4|26
1612188450000|2021-02-01 14:07:30|849.7|849.5|849.6|849.3|849.7|849.5|849.6|849.3|626
1612188460000|2021-02-01 14:07:40|849.7|849.4|849.6|849.4|849.7|849.5|849.6|849.4|0
1612188470000|2021-02-01 14:07:50|849.7|849.5|849.8|849.5|849.8|849.6|849.6|849.4|580
1612188480000|2021-02-01 14:08:00||849.4||849.3||849.4||849.3|0
1612188490000|2021-02-01 14:08:10|849.9|849.4|850.4|850.1|850.5|850.3|849.9|849.4|7279
1612188510000|2021-02-01 14:08:30|850.3|850|850.2|849.9|850.3|850|850.1|849.8|1287
1612188520000|2021-02-01 14:08:40|850.1||850||850.1||850||0
1612188530000|2021-02-01 14:08:50|850.1|849.7|850.1|849.9|850.1|849.9|849.9|849.7|236
1612188540000|2021-02-01 14:09:00|850|850|850.2|850|850.2|850|850|849.9|3237
1612188550000|2021-02-01 14:09:10|850.1|849.9|850|849.9|850.1|849.9|850|849.9|50
1612188560000|2021-02-01 14:09:20|849.9|849.7|849.8|849.5|850|849.7|849.6|849.4|4239
1612188570000|2021-02-01 14:09:30|849.7|849.6|849.7|849.4|849.7|849.7|849.7|849.4|2324
1612188580000|2021-02-01 14:09:40||849.3||849.3||849.3||849.3|0
1612188590000|2021-02-01 14:09:50|849.6|849.2|849.4|849.1|849.6|849.2|849.3|849|1011
1612188600000|2021-02-01 14:10:00|849.5|849.2|849.5|849.1|849.6|849.4|849.4|849.1|1339
1612188620000|2021-02-01 14:10:20|849.4||849.4||849.4||849.3||0
1612188640000|2021-02-01 14:10:40||849.2||849.1||849.3||849.1|0
1612188650000|2021-02-01 14:10:50|849.3|849.3|849.3|849.1|849.3|849.3|849.3|849.1|1
1612188660000|2021-02-01 14:11:00|849.4||849.4||849.4||849.4||0
1612188670000|2021-02-01 14:11:10|849.5|849.2|849.6|849.4|849.6|849.4|849.5|849.2|0
1612188680000|2021-02-01 14:11:20||849.5||849.4||849.5||849.4|301
1612188690000|2021-02-01 14:11:30||849.5||849.4||849.5||849.4|0
1612188700000|2021-02-01 14:11:40|849.7|849.5|849.7|849.4|849.8|849.6|849.6|849.4|1569
1612188720000|2021-02-01 14:12:00|849.8|849.5|849.6|849.5|849.9|849.6|849.5|849.3|5623
1612188730000|2021-02-01 14:12:10|849.5|849.3|849.8|849.5|849.8|849.5|849.5|849.3|102
1612188740000|2021-02-01 14:12:20|849.9|849.6|849.9|849.7|849.9|849.8|849.9|849.6|0
1612188750000|2021-02-01 14:12:30|849.8|849.6|849.8|849.7|849.9|849.7|849.8|849.5|0
1612188760000|2021-02-01 14:12:40|849.9||850||850||849.9||0
1612188770000|2021-02-01 14:12:50||849.8||849.7||849.8||849.7|0
1612188780000|2021-02-01 14:13:00||849.8||849.7||849.8||849.7|0
1612188800000|2021-02-01 14:13:20||849.8||849.8||849.8||849.8|0
1612188810000|2021-02-01 14:13:30|850.1|849.9|850.4|850.3|850.5|850.4|850.1|849.9|741
1612188820000|2021-02-01 14:13:40|850.5|850.1|850.4|850.1|850.5|850.2|850.3|850.1|4
1612188830000|2021-02-01 14:13:50|850.5|850.2|850.5|850.3|850.5|850.3|850.5|850.2|0
1612188840000|2021-02-01 14:14:00|850.6|850.4|850.7|850.5|850.8|850.5|850.6|850.3|23081
1612188850000|2021-02-01 14:14:10|||||||||100
1612188870000|2021-02-01 14:14:30|850.6|850.4|850.3|850|850.6|850.4|850.3|850|3343
1612188880000|2021-02-01 14:14:40|850.4|850.1|850.3|850.2|850.4|850.2|850.3|850|1306
1612188900000|2021-02-01 14:15:00|850.4|850.3|850.5|850.2|850.5|850.3|850.2|850|3066
1612188910000|2021-02-01 14:15:10|850.6|850.3|850.6|850.4|850.6|850.4|850.5|850.3|0
1612188920000|2021-02-01 14:15:20|850.7|850.5|851|850.8|851.1|850.8|850.7|850.5|1299
1612188930000|2021-02-01 14:15:30|850.9|850.7|850.8|850.4|850.9|850.7|850.7|850.4|5971
1612188940000|2021-02-01 14:15:40|850.7|850.2|850.6|850.3|850.7|850.4|850.3|850.2|675
1612188950000|2021-02-01 14:15:50|850.5|850.4|850.4|850.2|850.5|850.4|850.4|850.1|0
1612188960000|2021-02-01 14:16:00|850.6|850.1|850.4|850.1|850.6|850.4|850.4|850.1|5031
1612188970000|2021-02-01 14:16:10||850||850||850||850|0
1612188980000|2021-02-01 14:16:20|850.3|849.9|850|849.8|850.3|850|850|849.8|3625
1612188990000|2021-02-01 14:16:30|850.1|849.9|850.2|849.9|850.3|849.9|850.1|849.9|0
1612189000000|2021-02-01 14:16:40|850.3|849.8|850.2|849.7|850.3|849.9|850.2|849.7|0
1612189010000|2021-02-01 14:16:50||849.9||849.9||849.9||849.9|0
1612189020000|2021-02-01 14:17:00|849.9|849.8|849.5|849.2|850.2|849.8|849.4|849.1|3655
1612189030000|2021-02-01 14:17:10|849.6|849.3|849.7|849.5|849.7|849.5|849.5|849.3|0
1612189040000|2021-02-01 14:17:20|849.8|849.6|849.5|849.2|849.8|849.6|849.5|849.2|560
1612189050000|2021-02-01 14:17:30||849.1||849.2||849.2||849.1|0
1612189060000|2021-02-01 14:17:40|849.6|849.3|849.7|849.2|849.7|849.4|849.5|849.2|166
1612189070000|2021-02-01 14:17:50||849.4||849.4||849.4||849.4|0
1612189080000|2021-02-01 14:18:00||849.5||849.4||849.5||849.4|0
1612189090000|2021-02-01 14:18:10|849.8|849.5|850.1|849.9|850.1|849.9|849.7|849.4|8593
1612189100000|2021-02-01 14:18:20|850|850|850.4|850.2|850.5|850.2|850|850|3315
1612189110000|2021-02-01 14:18:30|850.5|850.4|850.9|850.7|851|850.7|850.4|850.3|3200
1612189120000|2021-02-01 14:18:40|850.8|850.6|850.7|850.4|850.8|850.6|850.5|850.2|72
1612189130000|2021-02-01 14:18:50|850.6|850.2|850.5|850.2|850.6|850.2|850.4|850|204
1612189140000|2021-02-01 14:19:00|850.4|850.1|850.3|850|850.5|850.3|850.3|850|1634
1612189160000|2021-02-01 14:19:20|850.2|849.9|850.1|850|850.2|850|850.1|849.9|0
1612189170000|2021-02-01 14:19:30||849.9||850||850||849.9|0
1612189180000|2021-02-01 14:19:40|850.2|850.1|850.3|850.1|850.4|850.3|850.2|850|3868
1612189190000|2021-02-01 14:19:50|850.2|850.2|850.5|850.1|850.5|850.3|850.2|850.1|2285
1612189200000|2021-02-01 14:20:00||850.2||850.2||850.2||850.2|0
1612189220000|2021-02-01 14:20:20||850.3||850.2||850.3||850.2|0
1612189230000|2021-02-01 14:20:30||850.3||850.2||850.3||850.2|0
1612189240000|2021-02-01 14:20:40||850.3||850.2||850.3||850.2|0
1612189250000|2021-02-01 14:20:50|850.4|850.3|850.5|850.2|850.5|850.3|850.3|850.2|0
1612189260000|2021-02-01 14:21:00|850.6|850.3|850.8|850.5|850.9|850.5|850.6|850.2|673
1612189270000|2021-02-01 14:21:10|850.9|850.6|850.9|850.6|850.9|850.7|850.9|850.6|0
1612189280000|2021-02-01 14:21:20|850.8|850.7|850.7|850.3|850.8|850.7|850.6|850.3|201
1612189290000|2021-02-01 14:21:30|850.8|850.4|850.9|850.5|850.9|850.6|850.8|850.3|0
1612189300000|2021-02-01 14:21:40|850.8|850.6|850.9|850.7|850.9|850.7|850.7|850.5|0
1612189310000|2021-02-01 14:21:50|851|850.8|850.6|850.5|851.1|850.9|850.6|850.5|129
1612189320000|2021-02-01 14:22:00|850.7|850.6|851|850.6|851|850.6|850.7|850.5|579
1612189330000|2021-02-01 14:22:10|850.9||850.8||850.9||850.8||0
1612189340000|2021-02-01 14:22:20|850.9|850.7|850.8|850.6|851|850.7|850.8|850.6|0
1612189350000|2021-02-01 14:22:30|850.7||850.8||850.8||850.7||0
1612189360000|2021-02-01 14:22:40|850.9|850.7|850.8|850.6|850.9|850.7|850.8|850.6|0
1612189370000|2021-02-01 14:22:50|850.7|850.5|850.6|850.4|850.7|850.5|850.5|850.4|5442
1612189380000|2021-02-01 14:23:00|850.5|850.3|850.6|850.3|850.6|850.3|850.4|850.2|429
1612189390000|2021-02-01 14:23:10|850.7|850.4|850.6|850.4|850.8|850.5|850.6|850.4|0
1612189400000|2021-02-01 14:23:20|850.7|850.5|850.6|850.3|850.7|850.5|850.6|850.3|0
1612189410000|2021-02-01 14:23:30|850.7||850.6||850.7||850.6||0
1612189420000|2021-02-01 14:23:40|850.7|850.4|850.8|850.5|850.8|850.5|850.6|850.4|1626
1612189430000|2021-02-01 14:23:50|850.7|850.4|850.7|850.6|850.7|850.6|850.6|850.4|700
1612189440000|2021-02-01 14:24:00|850.8|850.7|850.8|850.6|851|850.7|850.8|850.6|1269
1612189450000|2021-02-01 14:24:10|850.9|850.7|850.8|850.5|850.9|850.7|850.6|850.5|149
1612189460000|2021-02-01 14:24:20|850.9|850.6|851.3|851.1|851.3|851.1|850.9|850.6|4612
1612189470000|2021-02-01 14:24:30|851.4|851.2|851.4|851.1|851.5|851.3|851.2|851.1|2520
1612189480000|2021-02-01 14:24:40||851.2||851||851.2||850.9|0
1612189490000|2021-02-01 14:24:50|851.3|851.1|851|850.8|851.3|851.1|851|850.8|0
1612189500000|2021-02-01 14:25:00|850.9|850.6|850.8|850.6|850.9|850.7|850.7|850.4|1931
1612189510000|2021-02-01 14:25:10|850.9|850.7|851|850.7|851.2|850.9|850.9|850.6|2568
1612189520000|2021-02-01 14:25:20||850.8||850.7||850.8||850.7|0
1612189530000|2021-02-01 14:25:30|851.1|850.8|851|850.6|851.2|850.9|851|850.6|700
1612189540000|2021-02-01 14:25:40||850.7||850.6||850.7||850.6|0
1612189550000|2021-02-01 14:25:50||850.7||850.8||850.8||850.7|0
1612189560000|2021-02-01 14:26:00||850.9||850.9||850.9||850.8|200
1612189570000|2021-02-01 14:26:10|851.1|850.8|850.8|850.5|851.2|851|850.7|850.5|4236
1612189580000|2021-02-01 14:26:20|850.9|850.6|850.8|850.5|850.9|850.7|850.8|850.5|16
1612189590000|2021-02-01 14:26:30|850.9|850.6|850.8|850.6|850.9|850.7|850.8|850.6|600
1612189600000|2021-02-01 14:26:40|850.7|850.5|850.8|850.6|850.8|850.6|850.5|850.3|1269
1612189610000|2021-02-01 14:26:50||850.5||850.5||850.6||850.4|0
1612189620000|2021-02-01 14:27:00|850.9|850.4|851|850.8|851.1|850.9|850.9|850.4|519
1612189630000|2021-02-01 14:27:10|851.1||851||851.1||851||0
1612189640000|2021-02-01 14:27:20|851.1|850.9|851|850.7|851.1|850.9|850.9|850.7|947
1612189650000|2021-02-01 14:27:30|850.9|850.6|850.8|850.5|850.9|850.6|850.8|850.4|238
1612189670000|2021-02-01 14:27:50||850.4||850.5||850.5||850.4|0
1612189680000|2021-02-01 14:28:00|850.9|850.6|851|850.6|851|850.8|850.9|850.6|40
1612189690000|2021-02-01 14:28:10|850.9|850.7|851|850.8|851|850.8|850.8|850.7|38
1612189710000|2021-02-01 14:28:30||850.7||850.7||850.7||850.7|0
1612189720000|2021-02-01 14:28:40||850.8||850.8||850.8||850.8|0
1612189730000|2021-02-01 14:28:50|850.9|850.7|850.8|850.4|850.9|850.7|850.6|850.4|1548
1612189740000|2021-02-01 14:29:00||850.5||850.5||850.6||850.5|0
1612189750000|2021-02-01 14:29:10|850.7|850.4|850.6|850.4|850.7|850.4|850.4|850.1|3
1612189760000|2021-02-01 14:29:20|850.7|850.5|850.6|850.4|850.7|850.5|850.6|850.4|0
1612189770000|2021-02-01 14:29:30|850.4|850.2|850.3|850|850.6|850.3|850.2|849.9|774
1612189780000|2021-02-01 14:29:40|850.4|850.1|850.4|850|850.6|850.3|850.4|849.9|8779
1612189790000|2021-02-01 14:29:50|850.3|849.9|850.1|850|850.3|850.1|850|849.9|0
1612189800000|2021-02-01 14:30:00|850|849.9|849.9|849.7|850.3|850|849.7|849.5|7549
1612189810000|2021-02-01 14:30:10|849.8|849.6|849.7|849.5|849.8|849.6|849.4|849.3|1143
1612189820000|2021-02-01 14:30:20|849.8|849.6|849.9|849.7|849.9|849.8|849.7|849.5|2282
1612189830000|2021-02-01 14:30:30|850|849.8|850.1|849.9|850.1|849.9|850|849.8|1403
1612189840000|2021-02-01 14:30:40|850|849.8|849.9|849.7|850|849.8|849.7|849.6|1166
1612189850000|2021-02-01 14:30:50|849.8|849.6|849.7|849.4|849.8|849.6|849.5|849.4|1683
1612189860000|2021-02-01 14:31:00|849.8|849.5|849.3|849|849.9|849.6|849.1|849|22901
1612189870000|2021-02-01 14:31:10|849.2|849.1|848.6|848.5|849.2|849.1|848.6|848.4|32754
1612189880000|2021-02-01 14:31:20|848.5|848.3|848.8|848.5|848.8|848.7|848.5|848.2|6863
1612189890000|2021-02-01 14:31:30||848.6||848.5||848.6||848.5|0
1612189900000|2021-02-01 14:31:40|848.7|848.6|848.3|848.2|848.8|848.6|848.3|848.2|17797
1612189910000|2021-02-01 14:31:50|848.2|848.1|848.4|848.2|848.5|848.3|848.2|848|3139
1612189920000|2021-02-01 14:32:00|848.5|848.3|848.4|848.2|848.5|848.4|847.9|847.7|14852
1612189930000|2021-02-01 14:32:10|848.5|848.3|848.6|848.4|848.8|848.5|848.5|848.2|1839
1612189940000|2021-02-01 14:32:20|848.7|848.3|848.6|848.4|848.7|848.5|848.4|848.3|1000
1612189950000|2021-02-01 14:32:30|848.7|848.5|848.3|848.2|848.7|848.5|848.3|848|1841
1612189960000|2021-02-01 14:32:40|848.4|848.3|848.1|847.8|848.4|848.3|848|847.7|1602
1612189970000|2021-02-01 14:32:50|848|847.9|848.5|848.2|848.5|848.3|848|847.9|1737
1612189980000|2021-02-01 14:33:00|848.6|848.3|848.8|848.4|849|848.8|848.6|848.3|2798
1612189990000|2021-02-01 14:33:10|848.9|848.6|849|848.6|849|848.7|848.5|848.4|837
1612190000000|2021-02-01 14:33:20|849.1|848.7|849.4|849.2|849.6|849.2|849.1|848.7|500
1612190010000|2021-02-01 14:33:30|849.5|849.3|850|849.7|850.1|849.8|849.5|849.3|100
1612190020000|2021-02-01 14:33:40||849.8||849.7||849.8||849.7|0
1612190030000|2021-02-01 14:33:50|849.9|849.8|849.6|849.2|850.3|850|849.6|849|5137
1612190040000|2021-02-01 14:34:00|849.5|849.1|848.6|848.2|849.5|849.1|848.4|848.1|8570
1612190050000|2021-02-01 14:34:10|848.7|848.3|848.4|848.1|848.8|848.4|848.4|848|0
1612190060000|2021-02-01 14:34:20|848.3|848|848.4|848.1|848.4|848.2|848.1|848|1000
1612190070000|2021-02-01 14:34:30|848.3|848|848.3|848|848.4|848.1|848.3|848|0
1612190080000|2021-02-01 14:34:40|848.2|848.1|847.9|847.5|848.2|848.1|847.6|847.3|7002
1612190090000|2021-02-01 14:34:50|847.8||847.9||847.9||847.8||0
1612190100000|2021-02-01 14:35:00|848.1|847.6|848.6|848.4|848.9|848.6|848|847.6|4253
1612190110000|2021-02-01 14:35:10|848.5|848.1|848.5|848.1|848.6|848.4|848.2|847.9|4073
1612190120000|2021-02-01 14:35:20|848.4|848.2|848.2|847.9|848.5|848.4|848.1|847.8|1842
1612190130000|2021-02-01 14:35:30|848.3|848|848.4|847.9|848.5|848.1|848.2|847.9|2000
1612190140000|2021-02-01 14:35:40|848.3|847.8|848.2|847.6|848.3|847.8|847.6|847.1|4048
1612190150000|2021-02-01 14:35:50|848.4|847.7|848.6|848|848.6|848|848.4|847.7|56
1612190160000|2021-02-01 14:36:00|848.7|848.1|848.4|848|848.8|848.2|848.3|848|0
1612190170000|2021-02-01 14:36:10|848.6|848.1|848.4|848|848.8|848.4|848.3|848|602
1612190180000|2021-02-01 14:36:20|848.5|848.1|848.8|848.4|848.8|848.4|848.4|848.1|699
1612190190000|2021-02-01 14:36:30|848.7||848.8||848.8||848.7||15
1612190200000|2021-02-01 14:36:40|848.9|848.5|848.8|848.7|849|848.7|848.8|848.5|837
1612190210000|2021-02-01 14:36:50|849.1|848.8|849.2|849|849.5|849.2|849.1|848.8|6232
1612190220000|2021-02-01 14:37:00|849.3|848.9|849.4|849|849.4|849|849.3|848.9|0
1612190230000|2021-02-01 14:37:10|849.5|849.1|849.5|849.2|849.5|849.4|849.5|849.1|451
1612190240000|2021-02-01 14:37:20|849.6|849.3|849.7|849.3|849.8|849.4|849.3|849|7266
1612190250000|2021-02-01 14:37:30|849.6|849.2|849.3|849|849.6|849.2|849.2|849|2
1612190260000|2021-02-01 14:37:40|849.4|849.1|849.3|849|849.5|849.1|849.3|849|0
1612190270000|2021-02-01 14:37:50|849.4|849.1|849.5|849.1|849.5|849.1|849.3|849|0
1612190280000|2021-02-01 14:38:00||849.2||849||849.2||849|0
1612190290000|2021-02-01 14:38:10|849.4|848.9|849.5|849|849.5|849|849|848.6|3018
1612190300000|2021-02-01 14:38:20|849.4|848.9|848.4|848|849.4|848.9|848.3|848|2448
1612190310000|2021-02-01 14:38:30|848.3|847.9|847|846.6|848.3|847.9|846.8|846.6|7961
1612190320000|2021-02-01 14:38:40|847.1|846.7|847.4|846.9|847.5|847.1|846.9|846.6|12355
1612190330000|2021-02-01 14:38:50|847.5|847|847.4|846.9|847.5|847.1|847.4|846.8|0
1612190340000|2021-02-01 14:39:00|847.2|846.8|847.3|847|847.4|847.2|846.8|846.6|2565
1612190350000|2021-02-01 14:39:10|847.2|846.9|847.1|846.8|847.3|847|847.1|846.8|126
1612190360000|2021-02-01 14:39:20|847|846.9|846.6|846.1|847.3|847|846.2|846|3896
1612190370000|2021-02-01 14:39:30|846.7|846.6|846.7|846.3|847|846.9|846.6|846.3|3699
1612190380000|2021-02-01 14:39:40|846.6|846.1|846.5|846.2|846.7|846.3|846.5|846.1|95
1612190390000|2021-02-01 14:39:50|846.4|846.1|846.9|846.5|847.1|846.6|846.3|846.1|1340
1612190400000|2021-02-01 14:40:00|847|846.6|847.1|846.9|847.1|847|847|846.5|1803
1612190410000|2021-02-01 14:40:10|847.3|847|847.1|846.8|847.5|847.2|847|846.8|2431
1612190420000|2021-02-01 14:40:20|847.3|846.9|847.4|846.9|847.5|847.1|847.3|846.9|603
1612190430000|2021-02-01 14:40:30|847.3|846.8|846.8|846.2|847.3|846.9|846.6|846.1|4716
1612190440000|2021-02-01 14:40:40|846.7|846.3|846.8|846.5|846.8|846.5|846.6|846.3|1700
1612190450000|2021-02-01 14:40:50|846.7|846.6|846.6|846.4|846.9|846.6|846.5|846.2|33
1612190460000|2021-02-01 14:41:00|846.8|846.5|847.3|846.8|847.3|846.8|846.8|846.4|3062
1612190470000|2021-02-01 14:41:10|847.2||847.3||847.4||847.2||0
1612190480000|2021-02-01 14:41:20|847.2|846.7|847.1|846.8|847.2|846.8|846.9|846.6|1495
1612190490000|2021-02-01 14:41:30|847.2|846.9|847.4|847|847.5|847|847.2|846.9|672
1612190500000|2021-02-01 14:41:40|847.5|847.1|847.4|847.1|847.5|847.2|847.4|847.1|0
1612190510000|2021-02-01 14:41:50|847.5|847.2|847.9|847.6|847.9|847.6|847.5|847.2|7329
1612190520000|2021-02-01 14:42:00|848|847.5|847.7|847.6|848.2|847.8|847.7|847.5|410
1612190530000|2021-02-01 14:42:10|847.6|847.4|847.7|847.2|847.8|847.6|847.3|847|1909
1612190540000|2021-02-01 14:42:20|847.8||847.7||847.8||847.7||0
1612190550000|2021-02-01 14:42:30|847.8|847.3|848.2|847.9|848.3|847.9|847.8|847.3|1362
1612190560000|2021-02-01 14:42:40|848.3|848|848|847.6|848.3|848|848|847.6|25
1612190570000|2021-02-01 14:42:50|847.9|847.7|848|847.7|848|847.8|847.9|847.7|0
1612190580000|2021-02-01 14:43:00|848.2|847.8|848.5|848|848.6|848|848.2|847.8|1307
1612190590000|2021-02-01 14:43:10|848.4|847.9|848.5|848|848.5|848|848.3|847.9|20
1612190600000|2021-02-01 14:43:20|848.4|848.1|848.4|848|848.4|848.1|848.3|848|1000
1612190610000|2021-02-01 14:43:30|848.3||848.4||848.4||848.3||0
1612190620000|2021-02-01 14:43:40|848.3||848.3||848.4||848.3||0
1612190630000|2021-02-01 14:43:50|848.2|848.1|848.5|848.3|848.6|848.3|848.1|848.1|2621
1612190640000|2021-02-01 14:44:00|848.6|848.4|848.6|848.3|848.7|848.4|848.6|848.2|0
1612190650000|2021-02-01 14:44:10|848.5|848.1|848.3|848.1|848.5|848.1|848.3|848|393
1612190660000|2021-02-01 14:44:20|848.4|848.2|848.5|848.1|848.6|848.2|848.4|848.1|602
1612190670000|2021-02-01 14:44:30|848.6|848.2|848.7|848.2|848.7|848.2|848.5|848.1|0
1612190680000|2021-02-01 14:44:40|848.6|848.1|848.6|848.2|848.6|848.2|848.5|848.1|0
1612190690000|2021-02-01 14:44:50|848.5|848.1|848.5|848.1|848.5|848.1|848.5|848.1|0
1612190700000|2021-02-01 14:45:00|848.4|848|848.4|848.1|848.7|848.2|848.2|847.9|1325
1612190710000|2021-02-01 14:45:10|848.6|848.2|848.5|848.1|848.8|848.5|848.4|848.1|825
1612190720000|2021-02-01 14:45:20|848.4|848|848.1|847.8|848.4|848|848.1|847.8|1889
1612190730000|2021-02-01 14:45:30|848.2|847.9|848.1|847.8|848.2|847.9|848.1|847.8|0
1612190740000|2021-02-01 14:45:40|848|847.7|847.5|847.2|848|847.7|847.5|847.2|668
1612190750000|2021-02-01 14:45:50|847.4|847.1|847.6|847.1|847.7|847.2|847.2|847|761
1612190760000|2021-02-01 14:46:00|847.5|847.2|848|847.5|848|847.5|847.5|847.2|0
1612190770000|2021-02-01 14:46:10|847.9||847.8||847.9||847.8||0
1612190780000|2021-02-01 14:46:20|847.7|847.4|847.7|847.2|847.7|847.4|847.4|847.2|2785
1612190790000|2021-02-01 14:46:30|847.6|847.3|847.2|846.8|847.6|847.3|847|846.8|3505
1612190800000|2021-02-01 14:46:40|847.3|846.9|847.2|846.7|847.3|846.9|847.2|846.6|2218
1612190810000|2021-02-01 14:46:50|847.1||847.1||847.1||847.1||0
1612190820000|2021-02-01 14:47:00|847.2|846.8|847.4|846.9|847.5|846.9|847.2|846.8|0
1612190830000|2021-02-01 14:47:10|847.3|847|847.4|847.1|847.5|847.2|847.2|847|0
1612190840000|2021-02-01 14:47:20||847||847||847||846.9|0
1612190850000|2021-02-01 14:47:30|847.5|847.1|847.7|847.4|847.7|847.4|847.4|847.1|0
1612190860000|2021-02-01 14:47:40|847.6|847.3|847.8|847.5|847.9|847.7|847.4|847.3|851
1612190870000|2021-02-01 14:47:50|847.9|847.6|848|847.8|848.1|847.9|847.9|847.6|0
1612190880000|2021-02-01 14:48:00|848.1|847.9|848.4|847.9|848.5|848.2|848|847.8|898
1612190890000|2021-02-01 14:48:10|848.5|847.8|848.1|847.8|848.5|847.9|848|847.8|100
1612190900000|2021-02-01 14:48:20|848|847.7|847.9|847.4|848|847.7|847.7|847.3|2499
1612190910000|2021-02-01 14:48:30|847.8|847.3|847.7|847.4|847.8|847.4|847.4|847.1|0
1612190920000|2021-02-01 14:48:40|847.8|847.7|847.9|847.6|848|847.7|847.8|847.4|14
1612190930000|2021-02-01 14:48:50|847.8|847.5|847.7|847.5|847.8|847.6|847.6|847.5|9
1612190940000|2021-02-01 14:49:00|847.6|847.4|847.8|847.5|848.1|847.9|847.6|847.2|1895
1612190950000|2021-02-01 14:49:10|847.9|847.6|847.6|847.3|848.1|847.9|847.6|847.3|264
1612190960000|2021-02-01 14:49:20|847.7|847.4|847.8|847.4|847.8|847.5|847.7|847.4|0
1612190970000|2021-02-01 14:49:30|847.7|847.3|847.9|847.4|848.1|847.8|847.6|847.3|791
1612190980000|2021-02-01 14:49:40|847.8|847.3|847.9|847.7|848|847.7|847.7|847.2|500
1612190990000|2021-02-01 14:49:50|848|847.8|848.3|847.8|848.4|848.1|848|847.7|701
1612191000000|2021-02-01 14:50:00|848.2|847.7|848|847.8|848.2|847.8|847.9|847.5|0
1612191010000|2021-02-01 14:50:10|848.1|847.9|848.6|848.1|848.7|848.4|848.1|847.9|1787
1612191020000|2021-02-01 14:50:20|848.7|848.2|848.9|848.5|849|848.7|848.6|848.2|619
1612191030000|2021-02-01 14:50:30|849|848.6|848.9|848.7|849|848.9|848.9|848.6|4193
1612191040000|2021-02-01 14:50:40|849|848.8|848.7|848.4|849|848.9|848.7|848.4|3279
1612191050000|2021-02-01 14:50:50|848.6|848.2|848.9|848.5|848.9|848.6|848.4|848.2|674
1612191060000|2021-02-01 14:51:00|849|848.6|848.6|848.3|849|848.7|848.5|848.1|610
1612191070000|2021-02-01 14:51:10|848.7|848.2|848.4|848.2|848.7|848.2|848.4|848.2|602
1612191080000|2021-02-01 14:51:20|848.5|848.3|848.6|848.3|848.6|848.3|848.4|848.2|1685
1612191090000|2021-02-01 14:51:30|848.7||848.7||848.7||848.6||0
1612191100000|2021-02-01 14:51:40|848.6|848.2|848.2|847.8|848.6|848.2|848.1|847.7|1829
1612191110000|2021-02-01 14:51:50|848.3|847.9|848.2|847.9|848.3|848|848.1|847.9|0
1612191130000|2021-02-01 14:52:10|848.1|847.8|847.6|847.2|848.1|847.8|847.6|847.2|521
1612191140000|2021-02-01 14:52:20|847.5|847.3|847.8|847.4|847.8|847.5|847.4|847.3|0
1612191150000|2021-02-01 14:52:30|847.9|847.3|847.6|847.3|847.9|847.4|847.4|847.2|162
1612191160000|2021-02-01 14:52:40|847.7|847.2|848|847.6|848|847.7|847.6|847.2|0
1612191170000|2021-02-01 14:52:50||847.7||847.6||847.7||847.6|0
1612191180000|2021-02-01 14:53:00|847.9|847.4|847.5|847.3|847.9|847.6|847.5|847.3|1240
1612191190000|2021-02-01 14:53:10|847.4|847.1|847.5|847.1|847.5|847.3|847.2|847|321
1612191200000|2021-02-01 14:53:20||847||847||847||847|0
1612191210000|2021-02-01 14:53:30|847.4|847.1|847.1|846.7|847.4|847.2|847|846.6|1897
1612191220000|2021-02-01 14:53:40|847.2|846.9|847.3|846.9|847.4|847.1|847.2|846.9|0
1612191230000|2021-02-01 14:53:50|847.2|847|847|846.7|847.2|847|846.9|846.6|2928
1612191240000|2021-02-01 14:54:00|846.9|846.6|846.7|846.3|847.1|846.8|846.5|846.2|5855
1612191250000|2021-02-01 14:54:10|846.6|846.2|846.7|846.5|846.7|846.5|846.3|846|40
1612191260000|2021-02-01 14:54:20|846.6|846.4|846.7|846.3|846.7|846.5|846.6|846.2|1500
1612191270000|2021-02-01 14:54:30|846.6||846.6||846.7||846.6||0
1612191280000|2021-02-01 14:54:40|846.5|846.2|846.5|846.2|846.5|846.2|846.4|846.1|0
1612191290000|2021-02-01 14:54:50|846.4|846.3|846.3|846|846.7|846.4|846.3|846|14
1612191300000|2021-02-01 14:55:00|846.5|846.1|847.1|846.7|847.1|846.7|846.4|846.1|605
1612191310000|2021-02-01 14:55:10|847.2|846.8|847.3|847.1|847.4|847.1|847.2|846.8|654
1612191320000|2021-02-01 14:55:20|847.4|847|847.8|847.3|847.9|847.5|847.3|846.9|627
1612191330000|2021-02-01 14:55:30|847.7|847.2|847.6|847.2|847.7|847.2|847.6|847.1|0
1612191340000|2021-02-01 14:55:40|847.7|847.7|848.1|847.8|848.2|847.8|847.6|847.7|1474
1612191350000|2021-02-01 14:55:50|848.2|847.9|847.9|847.6|848.2|847.9|847.7|847.5|2925
1612191360000|2021-02-01 14:56:00|848|847.5|848.2|848|848.3|848.1|847.8|847.4|10000
1612191370000|2021-02-01 14:56:10|848.3|847.8|848.4|848.2|848.4|848.3|848|847.8|11174
1612191380000|2021-02-01 14:56:20|848.5|848.4|848.4|848.1|848.6|848.4|848.2|848|8642
1612191390000|2021-02-01 14:56:30|848.5|848.2|848.8|848.5|848.9|848.8|848.5|848.2|10757
1612191400000|2021-02-01 14:56:40|848.9|848.6|848.7|848.3|848.9|848.6|848.4|848.2|5816
1612191410000|2021-02-01 14:56:50|848.6||848.8||848.8||848.6||0
1612191420000|2021-02-01 14:57:00|848.7||848.7||848.7||848.6||0
1612191430000|2021-02-01 14:57:10|848.8|848.4|848.9|848.5|849|848.7|848.8|848.4|207
1612191440000|2021-02-01 14:57:20||848.4||848.5||848.5||848.4|0
1612191450000|2021-02-01 14:57:30|848.8|848.4|848.8|848.5|848.8|848.5|848.7|848.4|0
1612191460000|2021-02-01 14:57:40|848.7|848.4|848.8|848.5|848.8|848.5|848.7|848.4|0
1612191470000|2021-02-01 14:57:50|848.7|848.4|848.7|848.4|848.8|848.5|848.7|848.4|0
1612191480000|2021-02-01 14:58:00|848.6|848.3|848.3|848|848.6|848.3|848.3|848|1
1612191490000|2021-02-01 14:58:10|848.2|847.9|847.8|847.4|848.2|848|847.7|847.4|7054
1612191500000|2021-02-01 14:58:20|847.7|847.5|847.9|847.6|847.9|847.6|847.7|847.5|0
1612191510000|2021-02-01 14:58:30|848|847.7|848|847.7|848|847.7|848|847.7|0
1612191520000|2021-02-01 14:58:40|847.9|847.6|848.1|847.7|848.1|847.7|847.9|847.6|0
1612191530000|2021-02-01 14:58:50|848|847.6|847.7|847.5|848|847.6|847.7|847.5|2023
1612191540000|2021-02-01 14:59:00|847.9|847.6|848|847.8|848|847.8|847.9|847.5|3012
1612191550000|2021-02-01 14:59:10|848.2|847.9|848.5|848.1|848.5|848.1|848.2|847.9|6000
1612191560000|2021-02-01 14:59:20||848.2||848.2||848.2||848.2|0
1612191570000|2021-02-01 14:59:30|848.4|848|848.3|848.1|848.4|848.2|848.2|848|2220
1612191580000|2021-02-01 14:59:40|848.2|848|848.3|848|848.5|848.1|848.1|847.9|3310
1612191590000|2021-02-01 14:59:50|848.2|847.9|847.9|847.7|848.3|848|847.9|847.7|3993
1612191600000|2021-02-01 15:00:00|847.8|847.6|846.5|846.1|847.8|847.6|846.5|846|19351
1612191610000|2021-02-01 15:00:10|846.7|846|846.7|846.3|846.9|846.5|846.1|845.9|17460
1612191620000|2021-02-01 15:00:20|846.8|846.4|847.5|847.2|847.6|847.3|846.7|846.4|10382
1612191630000|2021-02-01 15:00:30|847.4|847.1|847.6|847.4|847.6|847.5|847.4|847.1|2684
1612191640000|2021-02-01 15:00:40|847.5|847.3|847.4|847.1|847.5|847.3|847.4|847.1|0
1612191650000|2021-02-01 15:00:50|847.5|847.2|847.3|846.9|847.5|847.3|847|846.6|5205
1612191660000|2021-02-01 15:01:00|847.2|846.8|847.2|846.9|847.2|846.9|846.9|846.5|2052
1612191670000|2021-02-01 15:01:10|847.3|847|847.8|847.5|847.8|847.5|847.3|847|55
1612191680000|2021-02-01 15:01:20|847.9|847.6|848.1|847.7|848.1|847.7|847.9|847.6|599
1612191690000|2021-02-01 15:01:30|848|847.6|847.5|847.1|848|847.6|847.3|846.8|13088
1612191700000|2021-02-01 15:01:40|847.6|847.2|847.5|847.2|847.6|847.2|847.5|847.2|0
1612191710000|2021-02-01 15:01:50|847.4|847|846.4|846.1|847.4|847|846.4|846|4968
1612191720000|2021-02-01 15:02:00|846.5|846.2|846.8|846.4|847|846.5|846.5|846.2|332
1612191730000|2021-02-01 15:02:10|846.9|846.5|847.3|846.8|847.3|846.8|846.8|846.5|13
1612191740000|2021-02-01 15:02:20|847.4|846.9|847.4|847.1|847.6|847.2|847.3|846.9|500
1612191750000|2021-02-01 15:02:30|847.3|847.2|847.3|847.1|847.4|847.2|847.2|846.9|700
1612191760000|2021-02-01 15:02:40|847.2|847.2|847.3|847.1|847.4|847.2|847.2|847.1|25
1612191770000|2021-02-01 15:02:50|847.4|847.2|847.3|847.1|847.4|847.2|847.2|847.1|602
1612191780000|2021-02-01 15:03:00|847.1|846.9|847.2|846.8|847.3|847|847|846.7|1541
1612191790000|2021-02-01 15:03:10|847|846.7|846.7|846.4|847|846.7|846.7|846.4|0
1612191800000|2021-02-01 15:03:20|846.8|846.5|847.3|847.1|847.3|847.1|846.8|846.5|736
1612191810000|2021-02-01 15:03:30|847.2|847|847.1|846.8|847.5|847.1|847.1|846.8|557
1612191820000|2021-02-01 15:03:40|847|846.6|847.2|846.6|847.2|846.6|846.8|846.4|2460
1612191830000|2021-02-01 15:03:50|847.3|846.7|847.5|847.2|847.5|847.2|847.3|846.7|1631
1612191850000|2021-02-01 15:04:10|847.6|847.3|847.9|847.4|847.9|847.4|847.6|847.3|566
1612191860000|2021-02-01 15:04:20|848|847.5|848.1|847.8|848.5|848.1|848|847.5|2577
1612191870000|2021-02-01 15:04:30|848.2|847.9|848.8|848.4|848.8|848.6|848.2|847.9|3930
1612191880000|2021-02-01 15:04:40|848.7|848.7|849.1|849|849.3|849|848.7|848.3|46398
1612191890000|2021-02-01 15:04:50|849.2|848.9|849.2|848.9|849.2|848.9|848.9|848.7|1206
1612191900000|2021-02-01 15:05:00|849.1|848.8|849|848.6|849.2|849|848.8|848.5|1974
1612191910000|2021-02-01 15:05:10|848.9|848.7|848.8|848.4|849.1|848.8|848.5|848.4|970
1612191920000|2021-02-01 15:05:20|848.9||848.9||849||848.9||0
1612191930000|2021-02-01 15:05:30|848.8||848.7||848.8||848.7||0
1612191940000|2021-02-01 15:05:40|848.6|848.2|848.4|848|848.7|848.4|848.3|848|0
1612191950000|2021-02-01 15:05:50|848.5|848.1|848.6|848.4|848.9|848.6|848.5|848.1|1509
1612191960000|2021-02-01 15:06:00|848.5|848.3|848.2|848|848.5|848.4|848.2|847.8|1329
1612191970000|2021-02-01 15:06:10|848.4|848.1|848.8|848.4|848.9|848.4|848.4|848.1|617
1612191980000|2021-02-01 15:06:20|848.9|848.5|848.6|848.2|848.9|848.5|848.5|848.2|9
1612191990000|2021-02-01 15:06:30|848.5|848|848.3|848|848.6|848.2|848.2|847.9|220
1612192000000|2021-02-01 15:06:40|848.2|847.9|847.9|847.6|848.2|847.9|847.7|847.5|779
1612192010000|2021-02-01 15:06:50|848|847.7|848.3|848|848.4|848|848|847.7|682
1612192020000|2021-02-01 15:07:00|848|847.8|848.2|847.8|848.3|847.8|848|847.8|1
1612192030000|2021-02-01 15:07:10|848.1|847.7|848.1|847.6|848.1|847.7|847.7|847.3|1200
1612192040000|2021-02-01 15:07:20|848||848.1||848.1||847.9||0
1612192050000|2021-02-01 15:07:30|848|847.5|847.8|847.4|848|847.5|847.4|847.3|1480
1612192060000|2021-02-01 15:07:40|847.9|847.5|847.8|847.6|847.9|847.6|847.7|847.5|602
1612192070000|2021-02-01 15:07:50|847.9|847.7|848.4|848.1|848.4|848.1|847.9|847.7|0
1612192080000|2021-02-01 15:08:00|848.5|848|848.3|847.8|848.5|848|848.1|847.7|467
1612192090000|2021-02-01 15:08:10|848.2||848.3||848.3||848.1||498
1612192100000|2021-02-01 15:08:20|848.2||848.1||848.2||848.1||0
1612192110000|2021-02-01 15:08:30|848|847.6|848|847.8|848|847.8|847.6|847.3|1912
1612192120000|2021-02-01 15:08:40|848.1|847.9|848.3|847.9|848.6|848.3|848|847.9|943
1612192130000|2021-02-01 15:08:50|848.4|848|848.5|848.1|848.6|848.1|848.3|848|0
1612192140000|2021-02-01 15:09:00|848.4|848|848.3|848|848.5|848.1|848.2|848|0
1612192150000|2021-02-01 15:09:10|848.2|848.1|848.3|848|848.4|848.1|848.1|848|2065
1612192160000|2021-02-01 15:09:20|848.4|848.1|848.1|848|848.4|848.1|848.1|848|0
1612192170000|2021-02-01 15:09:30|848|847.9|847.9|847.7|848.3|848|847.9|847.7|1523
1612192180000|2021-02-01 15:09:40|847.7|847.6|846.9|846.5|847.7|847.6|846.4|846.2|20875
1612192190000|2021-02-01 15:09:50|847|846.6|846.9|846.6|847|846.7|846.9|846.6|0
1612192200000|2021-02-01 15:10:00|847|846.7|847.2|846.7|847.3|846.9|847|846.7|2300
1612192210000|2021-02-01 15:10:10|847.3||847.2||847.3||847.1||0
1612192220000|2021-02-01 15:10:20|847.1|846.6|847.2|846.8|847.2|846.9|846.6|846.5|3588
1612192230000|2021-02-01 15:10:30|847.3|846.9|847.4|847|847.4|847.1|847.1|846.9|1
1612192240000|2021-02-01 15:10:40|847.5||847.4||847.5||847.4||0
1612192250000|2021-02-01 15:10:50|847.6|847.1|847.8|847.4|847.9|847.4|847.6|847.1|1
1612192260000|2021-02-01 15:11:00|847.9|847.5|848.6|848.5|848.9|848.6|847.8|847.5|4168
1612192270000|2021-02-01 15:11:10|848.5|848.4|848.2|847.9|848.6|848.4|848.1|847.8|3379
1612192280000|2021-02-01 15:11:20|848.4|848|848|847.5|848.5|848.2|847.7|847.5|2361
1612192290000|2021-02-01 15:11:30|847.9||848||848||847.9||0
1612192300000|2021-02-01 15:11:40|847.9|847.4|848.1|847.7|848.1|847.7|847.6|847.3|1878
1612192310000|2021-02-01 15:11:50|848.2|847.8|848.3|848|848.4|848|848.2|847.8|0
1612192320000|2021-02-01 15:12:00|848.4|847.9|848.4|848|848.5|848|848.3|847.9|100
1612192330000|2021-02-01 15:12:10|848.6|847.9|848.3|848|848.6|848.1|848.1|847.9|191
1612192340000|2021-02-01 15:12:20|848.4|848.1|848.3|848|848.4|848.1|848.1|847.9|703
1612192350000|2021-02-01 15:12:30|848.2|847.9|848.1|847.6|848.2|847.9|847.9|847.6|3936
1612192360000|2021-02-01 15:12:40|848.2|847.7|848|847.9|848.2|848|848|847.7|0
1612192370000|2021-02-01 15:12:50|847.9|847.8|847.9|847.7|848|847.8|847.7|847.4|1911
1612192380000|2021-02-01 15:13:00|848.1|847.6|847.7|847.5|848.3|848|847.6|847.4|2106
1612192390000|2021-02-01 15:13:10|847.8|847.6|847.9|847.4|848|847.8|847.8|847.3|8165
1612192400000|2021-02-01 15:13:20|848|847.5|847.7|847.5|848|847.5|847.6|847.5|0
1612192410000|2021-02-01 15:13:30|847.8|847.6|847.8|847.5|847.9|847.6|847.6|847.2|1675
1612192420000|2021-02-01 15:13:40|847.7|847.4|847.7|847.4|847.8|847.5|847.6|847.4|477
1612192430000|2021-02-01 15:13:50|847.8|847.5|848.1|847.7|848.1|847.9|847.7|847.4|750
1612192440000|2021-02-01 15:14:00|848.2|847.8|849.1|848.8|849.2|848.9|848.2|847.8|2728
1612192450000|2021-02-01 15:14:10|849.2|848.9|849.6|849.2|849.8|849.6|849.2|848.9|861
1612192460000|2021-02-01 15:14:20|849.7||849.7||849.7||849.4||500
1612192470000|2021-02-01 15:14:30|849.6|849.3|849.2|849|849.6|849.4|849.2|849|14200
1612192480000|2021-02-01 15:14:40|849.1|848.8|849|848.6|849.3|849.1|848.9|848.6|6574
1612192490000|2021-02-01 15:14:50|849.1|848.7|848.6|848.2|849.2|848.8|848.6|848.2|539
1612192500000|2021-02-01 15:15:00|848.7|848.3|848.8|848.3|848.9|848.6|848.7|848.3|20
1612192510000|2021-02-01 15:15:10|848.7|848.2|848.6|848.3|848.7|848.3|848.2|847.9|0
1612192520000|2021-02-01 15:15:20|848.5|848.2|848.8|848.5|848.9|848.5|848.5|848.2|1602
1612192530000|2021-02-01 15:15:30|848.9|848.6|849.2|848.7|849.2|848.7|848.8|848.4|0
1612192540000|2021-02-01 15:15:40|849.1|848.6|849.2|848.8|849.2|848.8|849|848.6|700
1612192550000|2021-02-01 15:15:50|849.3|848.7|849.2|848.8|849.4|848.9|849.2|848.7|0
1612192560000|2021-02-01 15:16:00|849.3|848.9|849.7|849.4|849.8|849.4|849.2|848.9|0
1612192570000|2021-02-01 15:16:10|849.8|849.3|850|849.6|850.1|849.7|849.8|849.3|2300
1612192580000|2021-02-01 15:16:20|849.9|849.5|849.6|849.3|849.9|849.5|849.4|849.2|2679
1612192590000|2021-02-01 15:16:30|849.7|849.4|850|849.7|850|849.8|849.6|849.4|21
1612192610000|2021-02-01 15:16:50|849.9|849.4|849.6|849.2|849.9|849.6|849.6|849.2|5019
1612192620000|2021-02-01 15:17:00|849.5|849.3|849.6|849.3|849.6|849.4|849.5|849.2|0
1612192630000|2021-02-01 15:17:10|849.5|849.2|849.7|849.3|849.7|849.4|849.3|849.2|1457
1612192640000|2021-02-01 15:17:20||849.4||849.2||849.4||849.2|0
1612192650000|2021-02-01 15:17:30|849.6|849.3|848.8|848.6|849.6|849.3|848.8|848.6|3183
1612192660000|2021-02-01 15:17:40|848.9|848.7|848.5|848|849.1|848.7|848.2|847.9|2442
1612192670000|2021-02-01 15:17:50|848.4|847.9|848.7|848.3|848.8|848.5|848.3|847.8|0
1612192680000|2021-02-01 15:18:00|848.6|848.2|847.9|847.7|848.6|848.3|847.7|847.5|12120
1612192690000|2021-02-01 15:18:10|848|847.8|848.1|847.8|848.2|847.8|848|847.7|3176
1612192700000|2021-02-01 15:18:20|848.2|847.9|848.5|848.1|848.6|848.1|848.1|847.9|1559
1612192710000|2021-02-01 15:18:30|848.4|848.3|848.7|848.4|848.7|848.5|848.4|848.3|14
1612192720000|2021-02-01 15:18:40|848.6|848.3|848.7|848.3|848.7|848.4|848.5|848.1|0
1612192730000|2021-02-01 15:18:50|848.8|848.4|848.5|848.1|849|848.5|848.1|847.9|15387
1612192740000|2021-02-01 15:19:00|848.6|848.2|848.5|848.2|848.6|848.2|848.5|848.1|0
1612192750000|2021-02-01 15:19:10|848.4|848.1|848.7|848.2|848.7|848.4|848.3|848.1|710
1612192760000|2021-02-01 15:19:20||848.4||848.4||848.5||848.4|0
1612192770000|2021-02-01 15:19:30|848.6|848.2|848.6|848.2|848.6|848.2|848.2|848.1|2103
1612192780000|2021-02-01 15:19:40|848.5|848.3|848.9|848.5|848.9|848.6|848.5|848.3|0
1612192790000|2021-02-01 15:19:50|849|848.6|849.1|848.8|849.1|848.8|849|848.6|550
1612192800000|2021-02-01 15:20:00|849.3|849.1|849|848.7|849.5|849.2|848.9|848.7|4323
1612192810000|2021-02-01 15:20:10|849.1|848.8|849.4|849|849.4|849|848.9|848.7|1509
1612192820000|2021-02-01 15:20:20|849.5|849.1|849.5|849.3|849.6|849.3|849.5|849.1|460
1612192830000|2021-02-01 15:20:30|849.6|849.1|849.2|849|849.6|849.1|849.2|849|1289
1612192840000|2021-02-01 15:20:40|849.4|849.1|849.4|849.1|849.5|849.1|849.4|849|0
1612192850000|2021-02-01 15:20:50|849.5|849.2|849.6|849.4|849.9|849.5|849.5|849.2|2262
1612192860000|2021-02-01 15:21:00|849.7|849.2|849.4|849.1|849.8|849.2|849.4|849.1|13
1612192870000|2021-02-01 15:21:10|849.5|849.2|849.2|848.8|849.5|849.2|849.2|848.8|1177
1612192880000|2021-02-01 15:21:20|849.1||849.1||849.3||849.1||0
1612192890000|2021-02-01 15:21:30|849|848.7|849.1|848.8|849.1|848.9|849|848.7|0
1612192900000|2021-02-01 15:21:40|849|848.7|849|848.8|849|848.8|849|848.6|0
1612192910000|2021-02-01 15:21:50|849.2|848.9|849.7|849.4|849.7|849.5|849.2|848.9|2026
1612192920000|2021-02-01 15:22:00|849.8|849.5|849.9|849.7|850.2|849.8|849.8|849.4|2909
1612192930000|2021-02-01 15:22:10|850|849.8|850.3|849.9|850.3|849.9|850|849.8|0
1612192940000|2021-02-01 15:22:20|850.2|850|851|850.8|851.1|850.8|850|849.9|9198
1612192950000|2021-02-01 15:22:30|850.9|850.9|851|850.6|851.3|851.1|850.9|850.6|3985
1612192960000|2021-02-01 15:22:40|850.9|850.5|850.5|850.2|850.9|850.5|850.5|850.2|1410
1612192970000|2021-02-01 15:22:50|850.4|850.1|850.6|850.1|850.7|850.4|850.2|849.8|1400
1612192980000|2021-02-01 15:23:00|850.5|850|850.2|849.9|850.5|850.1|850|849.8|10
1612192990000|2021-02-01 15:23:10|850.1|849.8|850.2|849.9|850.2|849.9|850.1|849.7|0
1612193000000|2021-02-01 15:23:20|850.1|849.8|850.2|850|850.4|850.1|850.1|849.8|0
1612193010000|2021-02-01 15:23:30|850.1|849.9|850|849.8|850.1|849.9|850|849.8|840
1612193020000|2021-02-01 15:23:40|850.1|849.9|850.2|850.1|850.3|850.1|850.1|849.8|3763
1612193030000|2021-02-01 15:23:50|850.4|850.2|850.5|850.2|850.8|850.4|850.2|850.1|15442
1612193040000|2021-02-01 15:24:00|850.4|849.9|850.4|849.9|850.4|850|850|849.9|5495
1612193050000|2021-02-01 15:24:10|850.3|850|850.2|850|850.3|850.1|850.2|850|0
1612193060000|2021-02-01 15:24:20|850.1|849.9|850.1|849.9|850.4|849.9|850|849.7|4212
1612193070000|2021-02-01 15:24:30|850.2|849.8|850.5|850.1|850.5|850.1|850.2|849.7|758
1612193080000|2021-02-01 15:24:40|850.4|850.2|850.5|850.3|850.5|850.3|850.4|850.2|0
1612193090000|2021-02-01 15:24:50|850.7|850.5|851|850.6|851|850.7|850.7|850.5|1271
1612193100000|2021-02-01 15:25:00|850.9|850.5|850.6|850.3|850.9|850.5|850.5|850.2|676
1612193110000|2021-02-01 15:25:10|850.7|850.4|850.6|850.3|850.8|850.4|850.6|850.3|0
1612193120000|2021-02-01 15:25:20|850.7|850.4|850.4|850.2|850.7|850.4|850.4|850.2|0
1612193130000|2021-02-01 15:25:30|850.3|850.3|850.6|850.2|850.6|850.3|850.3|850.2|56
1612193140000|2021-02-01 15:25:40|850.5|850.4|850.4|850.2|850.7|850.4|850.4|850.2|76
1612193150000|2021-02-01 15:25:50|850.5|850.3|850.5|850.3|850.5|850.3|850.5|850.2|0
1612193160000|2021-02-01 15:26:00|850.4|850.4|850.6|850.4|850.6|850.4|850.4|850.3|280
1612193170000|2021-02-01 15:26:10|850.5|850.3|850.5|850.3|850.6|850.4|850.5|850.3|0
1612193180000|2021-02-01 15:26:20|850.4|850.2|850.6|850.2|850.7|850.4|850.2|850.1|3935
1612193190000|2021-02-01 15:26:30|850.5|850.3|850.6|850.3|850.6|850.4|850.4|850.2|236
1612193200000|2021-02-01 15:26:40|850.5|850.2|850.3|850.1|850.5|850.2|850.3|850|2206
1612193210000|2021-02-01 15:26:50|850.2|850|850.3|850|850.4|850.1|850.2|850|20
1612193220000|2021-02-01 15:27:00|850.2|849.9|849.9|849.6|850.2|850|849.8|849.5|2276
1612193230000|2021-02-01 15:27:10||849.8||849.8||849.8||849.8|0
1612193240000|2021-02-01 15:27:20|849.8|849.6|850.1|849.7|850.1|849.8|849.7|849.4|1137
1612193250000|2021-02-01 15:27:30|850.2|849.8|850|849.7|850.3|850|850|849.7|0
1612193260000|2021-02-01 15:27:40|850.1|849.8|850.1|850|850.3|850|850.1|849.8|0
1612193270000|2021-02-01 15:27:50|850.2|850.1|850|849.9|850.3|850.1|850|849.8|594
1612193280000|2021-02-01 15:28:00|850.1|850|850.5|850.2|850.6|850.3|850.1|850|700
1612193290000|2021-02-01 15:28:10|850.6|850.3|850.5|850.2|850.6|850.3|850.5|850.2|0
1612193310000|2021-02-01 15:28:30|850.6|850.3|850.4|850.1|850.6|850.3|850.3|849.9|869
1612193320000|2021-02-01 15:28:40|850.3|850.2|850.5|850.2|850.6|850.3|850.3|850.2|656
1612193330000|2021-02-01 15:28:50||850.1||850.1||850.2||850.1|0
1612193340000|2021-02-01 15:29:00|850.4|850|849.4|849.2|850.4|850|849.2|848.9|4960
1612193350000|2021-02-01 15:29:10|849.5|849.3|849.9|849.4|850|849.7|849.5|849.3|1130
1612193360000|2021-02-01 15:29:20|849.8|849.5|849.9|849.6|849.9|849.6|849.7|849.4|0
1612193370000|2021-02-01 15:29:30|850|849.5|850.2|850|850.4|850|850|849.5|2618
1612193380000|2021-02-01 15:29:40|850.1|849.9|850.2|849.9|850.3|850.1|849.9|849.5|7143
1612193390000|2021-02-01 15:29:50|850.3|849.8|849.5|849.2|850.3|849.8|849.4|849.1|3102
1612193400000|2021-02-01 15:30:00|849.6|849.3|849.6|849.4|849.9|849.7|849.6|849.2|2345
1612193410000|2021-02-01 15:30:10|849.7|849.5|849.8|849.4|849.9|849.5|849.7|849.3|655
1612193430000|2021-02-01 15:30:30|849.7|849.5|850.2|849.8|850.2|849.9|849.7|849.5|4273
1612193440000|2021-02-01 15:30:40|850.3|850|850.3|850.2|850.5|850.2|850.1|849.9|1403
1612193450000|2021-02-01 15:30:50|850.5|850.3|850.7|850.4|850.8|850.4|850.5|850.2|615
1612193460000|2021-02-01 15:31:00|850.8|850.5|850.4|850.2|850.8|850.5|850.4|850|644
1612193470000|2021-02-01 15:31:10|850.5|850.3|850.6|850.2|850.8|850.5|850.5|850.1|870
1612193480000|2021-02-01 15:31:20|850.7|850.3|850.6|850.4|851.2|850.9|850.6|850.3|4624
1612193490000|2021-02-01 15:31:30|850.8|850.3|850.7|850.5|850.9|850.7|850.7|850.3|682
1612193500000|2021-02-01 15:31:40|850.6|850.6|850.1|849.9|850.7|850.6|850|849.8|9
1612193510000|2021-02-01 15:31:50|850.2|850|850.2|850|850.2|850.1|850.1|849.8|429
1612193520000|2021-02-01 15:32:00|850.1|849.9|850.4|850.1|850.4|850.1|850.1|849.9|3007
1612193530000|2021-02-01 15:32:10|850.3|850|850.4|850|850.4|850|850.1|849.8|770
1612193540000|2021-02-01 15:32:20|850.3|849.9|850.6|850.2|850.7|850.2|850.2|849.9|0
1612193550000|2021-02-01 15:32:30|850.7|850.3|850.5|850.2|850.8|850.4|850.5|850.2|1400
1612193560000|2021-02-01 15:32:40|850.6|850.6|850.8|850.7|850.8|850.7|850.6|850.4|1421
1612193570000|2021-02-01 15:32:50|850.9|850.6|850.7|850.4|851.1|850.8|850.6|850.4|3002
1612193580000|2021-02-01 15:33:00|850.6|850.2|850.7|850.4|850.7|850.5|850.4|850.2|1825
1612193590000|2021-02-01 15:33:10|850.6|850.3|851|850.8|851|850.8|850.5|850.2|13312
1612193600000|2021-02-01 15:33:20|851.1|850.9|851.3|850.9|851.3|851|851.1|850.8|4762
1612193610000|2021-02-01 15:33:30|851.4|851|851.5|851.2|851.5|851.2|851.2|851|1551
1612193620000|2021-02-01 15:33:40|851.4|851.1|851.8|851.4|851.8|851.4|851.4|851.1|0
1612193630000|2021-02-01 15:33:50|851.7||851.9||851.9||851.7||0
1612193640000|2021-02-01 15:34:00|852|851.5|851.8|851.6|852.1|851.8|851.8|851.5|0
1612193650000|2021-02-01 15:34:10|851.9|851.5|852|851.6|852|851.6|851.7|851.5|668
1612193660000|2021-02-01 15:34:20|851.9|851.5|851.7|851.5|852|851.7|851.6|851.5|2529
1612193670000|2021-02-01 15:34:30|851.6|851.4|851.9|851.6|851.9|851.6|851.5|851.3|981
1612193680000|2021-02-01 15:34:40|851.8|851.5|852|851.6|852|851.7|851.8|851.4|0
1612193690000|2021-02-01 15:34:50||851.7||851.7||851.7||851.6|0
1612193700000|2021-02-01 15:35:00|852.1|851.8|852.1|851.9|852.2|852|852.1|851.7|700
1612193710000|2021-02-01 15:35:10|852.2|851.8|852|851.7|852.2|851.8|851.8|851.6|1522
1612193720000|2021-02-01 15:35:20|851.9|851.8|852.1|851.8|852.4|852.1|851.9|851.8|0
1612193730000|2021-02-01 15:35:30|852|851.6|851.9|851.7|852.1|851.7|851.9|851.6|1611
1612193740000|2021-02-01 15:35:40|852|851.6|851.6|851.3|852|851.8|851.5|851.2|245
1612193750000|2021-02-01 15:35:50|851.5|851.2|851.8|851.4|851.9|851.6|851.4|851.2|999
1612193760000|2021-02-01 15:36:00|851.7|851.2|851.5|851.2|851.8|851.4|851.3|851|9024
1612193770000|2021-02-01 15:36:10|851.6|851.3|851.9|851.5|851.9|851.5|851.5|851.2|380
1612193780000|2021-02-01 15:36:20|851.8|851.4|851.9|851.7|852.1|851.7|851.7|851.4|14
1612193790000|2021-02-01 15:36:30|852|851.8|851.9|851.5|852.1|851.8|851.9|851.4|0
1612193800000|2021-02-01 15:36:40|851.8|851.4|851.9|851.5|851.9|851.6|851.7|851.4|1200
1612193810000|2021-02-01 15:36:50|851.8|851.4|851.5|851.2|851.8|851.4|851.3|851.2|1151
1612193820000|2021-02-01 15:37:00|851.4|851.3|851.5|851.2|851.5|851.3|851.4|851.2|0
1612193830000|2021-02-01 15:37:10|851.4|851.1|851.5|851.1|851.5|851.3|851.3|851|5119
1612193840000|2021-02-01 15:37:20|851.6|851.2|851.6|851.4|851.7|851.5|851.5|851.2|1335
1612193850000|2021-02-01 15:37:30|851.5|851.3|851.5|851.2|851.6|851.4|851.5|851.2|25
1612193860000|2021-02-01 15:37:40|851.4|851.1|851.5|851.2|851.6|851.3|851.3|851|850
1612193870000|2021-02-01 15:37:50|851.6|851.3|851.5|851.2|851.7|851.4|851.5|851.2|0
1612193880000|2021-02-01 15:38:00|851.4|851.3|851.3|851|851.6|851.3|851.2|851|1846
1612193890000|2021-02-01 15:38:10|851.4|851.1|851.4|851.1|851.5|851.1|851.3|851|0
1612193900000|2021-02-01 15:38:20|851.3|851.2|851.3|851|851.5|851.3|851.3|851|131
1612193910000|2021-02-01 15:38:30|851.2|850.9|851.1|850.8|851.2|850.9|851|850.8|201
1612193920000|2021-02-01 15:38:40|851.2|851.1|851.4|851.2|851.6|851.3|851.2|851.1|1557
1612193930000|2021-02-01 15:38:50|851.5|851.1|851.5|851.3|851.5|851.3|851.3|851.1|1200
1612193940000|2021-02-01 15:39:00|851.4|851.2|851.6|851.3|851.6|851.3|851.4|851.2|234
1612193950000|2021-02-01 15:39:10|851.5|851.2|851.4|851.1|851.5|851.2|851.3|851.1|2365
1612193960000|2021-02-01 15:39:20|851.5|851.2|851.4|851.2|851.7|851.4|851.3|851.1|1787
1612193970000|2021-02-01 15:39:30|851.3|851.1|851.1|850.9|851.4|851.1|851|850.9|2203
1612193980000|2021-02-01 15:39:40|851.2||851.1||851.2||851||426
1612193990000|2021-02-01 15:39:50|851.2|851|851.3|851|851.3|851|851.1|850.8|0
1612194000000|2021-02-01 15:40:00|851.4|851.1|851.3|851|851.4|851.2|851.1|850.9|518
1612194010000|2021-02-01 15:40:10|851.4|851.1|851.1|850.9|851.4|851.2|851.1|850.9|6323
1612194020000|2021-02-01 15:40:20|851|850.8|851|850.7|851.1|850.9|850.8|850.6|2456
1612194030000|2021-02-01 15:40:30|850.9|850.8|851|850.7|851|850.8|850.9|850.6|1100
1612194040000|2021-02-01 15:40:40|850.9|850.6|850.7|850.5|850.9|850.6|850.4|850.2|6227
1612194050000|2021-02-01 15:40:50|850.8|850.6|850.8|850.5|850.9|850.6|850.7|850.4|4696
1612194060000|2021-02-01 15:41:00|850.9|850.6|851.3|851|851.5|851.1|850.9|850.6|2385
1612194070000|2021-02-01 15:41:10|851.2|851.1|851.4|851.1|851.4|851.1|851.2|850.9|0
1612194080000|2021-02-01 15:41:20|851.3|851|851.5|851.1|851.5|851.3|851.3|851|0
1612194090000|2021-02-01 15:41:30|851.4|851|851.4|851.1|851.4|851.1|851.3|850.9|0
1612194100000|2021-02-01 15:41:40|851.3|851|851.6|851.4|851.6|851.4|851.3|851|5
1612194110000|2021-02-01 15:41:50|851.5|851.2|851.3|851|851.6|851.2|851.2|850.9|1330
1612194120000|2021-02-01 15:42:00|851.2|850.9|851.2|850.9|851.2|850.9|850.9|850.7|2
1612194130000|2021-02-01 15:42:10||851||851||851.1||851|0
1612194140000|2021-02-01 15:42:20|851.4|851.1|851.6|851.3|851.7|851.5|851.4|851.1|4116
1612194150000|2021-02-01 15:42:30|851.7|851.2|851.5|851.2|851.7|851.2|851.4|851.2|0
1612194160000|2021-02-01 15:42:40|851.4||851.5||851.5||851.4||0
1612194170000|2021-02-01 15:42:50|851.4|851.1|851.4|851.1|851.5|851.1|851.4|851.1|0
1612194180000|2021-02-01 15:43:00|851.5|851.2|851.8|851.5|851.9|851.7|851.3|851.1|15274
1612194190000|2021-02-01 15:43:10|851.7|851.4|851.6|851.4|851.7|851.6|851.5|851.1|2
1612194200000|2021-02-01 15:43:20|851.7|851.3|851.8|851.5|851.8|851.6|851.2|851|6
1612194210000|2021-02-01 15:43:30|851.7|851.4|851.6|851.4|851.8|851.4|851.6|851.3|1302
1612194220000|2021-02-01 15:43:40|851.5|851.3|851.2|850.9|851.5|851.3|851.1|850.9|178
1612194230000|2021-02-01 15:43:50|851.3|851|851.1|850.7|851.3|851|850.9|850.6|1527
1612194240000|2021-02-01 15:44:00|851|850.6|851|850.5|851|850.7|850.8|850.5|25
1612194250000|2021-02-01 15:44:10|850.9|850.6|850.7|850.5|851|850.7|850.7|850.5|0
1612194260000|2021-02-01 15:44:20|850.8|850.6|850.8|850.5|850.9|850.8|850.8|850.5|1200
1612194270000|2021-02-01 15:44:30|850.7|850.6|850.6|850.5|850.7|850.6|850.6|850.5|369
1612194280000|2021-02-01 15:44:40|850.5|850.4|850.7|850.4|850.7|850.4|850.4|850.1|1726
1612194300000|2021-02-01 15:45:00|850.6|850.5|850.8|850.6|850.9|850.6|850.6|850.4|1318
1612194310000|2021-02-01 15:45:10|850.7|850.5|851|850.7|851|850.7|850.5|850.4|1226
1612194320000|2021-02-01 15:45:20|851.1|850.8|850.9|850.7|851.2|850.9|850.8|850.6|1
1612194330000|2021-02-01 15:45:30|850.8|850.8|851|850.8|851.2|850.9|850.8|850.7|0
1612194340000|2021-02-01 15:45:40|851.1|850.9|851.2|850.8|851.4|851.1|851.1|850.8|974
1612194350000|2021-02-01 15:45:50||850.9||851.1||851.1||850.9|0
1612194360000|2021-02-01 15:46:00|851.3|851.2|850.9|850.5|851.5|851.3|850.8|850.5|11755
1612194370000|2021-02-01 15:46:10|850.8|850.6|850.6|850.4|850.8|850.6|850.6|850.2|165
1612194380000|2021-02-01 15:46:20|850.5|850.3|850.4|850.2|850.5|850.4|850.4|850.1|262
1612194390000|2021-02-01 15:46:30|850.3|850.1|850.2|850|850.3|850.1|850.2|850|0
1612194400000|2021-02-01 15:46:40|850.3|850.1|850.4|850.2|850.4|850.3|850.3|850.1|2797
1612194410000|2021-02-01 15:46:50||850.3||850.3||850.3||850.3|0
1612194420000|2021-02-01 15:47:00|850.5|850.4|850.1|850|850.6|850.5|850.1|850|5472
1612194430000|2021-02-01 15:47:10|850|849.9|850.1|849.8|850.5|850.3|850|849.7|3775
1612194440000|2021-02-01 15:47:20|850|849.6|849.9|849.6|850.1|849.8|849.7|849.5|13902
1612194450000|2021-02-01 15:47:30|849.8|849.5|849.8|849.5|849.8|849.6|849.8|849.4|0
1612194460000|2021-02-01 15:47:40|849.7|849.4|849.5|849.3|849.7|849.4|849.5|849.2|0
1612194470000|2021-02-01 15:47:50|849.6|849.2|849.7|849.4|849.7|849.5|849.6|849.1|3955
1612194480000|2021-02-01 15:48:00|849.8|849.5|849.8|849.5|849.8|849.7|849.8|849.5|1316
1612194490000|2021-02-01 15:48:10|849.9|849.6|849.9|849.6|849.9|849.7|849.8|849.6|1239
1612194500000|2021-02-01 15:48:20|849.8|849.7|849.5|849.2|849.8|849.7|849.4|849.1|2826
1612194510000|2021-02-01 15:48:30|849.4|849.1|849.4|849.1|849.4|849.1|849.4|849|0
1612194520000|2021-02-01 15:48:40|849.3|849|849.1|848.8|849.3|849.1|849.1|848.7|810
1612194530000|2021-02-01 15:48:50|849|848.9|848.9|848.7|849.1|848.9|848.9|848.6|0
1612194540000|2021-02-01 15:49:00|848.8|848.6|848.6|848.3|848.9|848.7|848.6|848.3|3392
1612194550000|2021-02-01 15:49:10|848.7|848.4|849|848.8|849|848.8|848.7|848.4|8425
1612194560000|2021-02-01 15:49:20|849.1|848.7|849.1|848.8|849.1|848.9|849.1|848.7|1842
1612194570000|2021-02-01 15:49:30|849|848.9|848.7|848.5|849|849|848.7|848.5|0
1612194580000|2021-02-01 15:49:40|848.8|848.6|848.9|848.6|848.9|848.7|848.7|848.6|4969
1612194590000|2021-02-01 15:49:50|848.8|848.5|848.5|848.3|848.8|848.6|848.5|848.3|11
1612194600000|2021-02-01 15:50:00|848.6|848.4|848.6|848.3|848.6|848.5|848.5|848.3|1677
1612194610000|2021-02-01 15:50:10|848.7|848.4|848.8|848.6|848.8|848.7|848.7|848.4|1478
1612194620000|2021-02-01 15:50:20|848.7|848.7|848.7|848.5|848.8|848.7|848.7|848.5|1859
1612194630000|2021-02-01 15:50:30|848.6|848.4|848.6|848.4|848.7|848.5|848.5|848.4|2656
1612194640000|2021-02-01 15:50:40|848.7|848.5|848.6|848.4|848.7|848.5|848.5|848.2|2178
1612194650000|2021-02-01 15:50:50||848.5||848.4||848.5||848.4|0
1612194660000|2021-02-01 15:51:00|848.8|848.5|849.2|848.9|849.4|849|848.8|848.4|2428
1612194670000|2021-02-01 15:51:10|849.1|848.8|849.3|848.9|849.3|848.9|848.9|848.8|11119
1612194680000|2021-02-01 15:51:20|849.2|849|849.3|849.1|849.3|849.1|849.2|849|0
1612194690000|2021-02-01 15:51:30|849.2|849|849.1|848.8|849.2|849|849|848.8|1320
1612194700000|2021-02-01 15:51:40|849.3|848.9|849.3|849|849.4|849.1|849.3|848.8|15
1612194710000|2021-02-01 15:51:50|849.4|849.1|849.2|849.1|849.5|849.1|849.2|849|0
1612194720000|2021-02-01 15:52:00|849.1|849|849|848.7|849.1|849|848.8|848.5|2741
1612194730000|2021-02-01 15:52:10|848.9|848.6|848.9|848.5|848.9|848.6|848.7|848.4|1200
1612194740000|2021-02-01 15:52:20|848.8|848.6|848.9|848.6|848.9|848.6|848.8|848.6|0
1612194750000|2021-02-01 15:52:30|848.8|848.7|848.9|848.7|849|848.8|848.8|848.6|5696
1612194760000|2021-02-01 15:52:40|849|848.5|848.9|848.5|849|848.6|848.5|848.3|221
1612194770000|2021-02-01 15:52:50|848.8|848.6|848.9|848.6|848.9|848.7|848.7|848.4|0
1612194780000|2021-02-01 15:53:00|848.8|848.5|848.9|848.5|848.9|848.6|848.4|848.2|298
1612194790000|2021-02-01 15:53:10|848.8|848.6|848.9|848.5|848.9|848.6|848.7|848.5|1200
1612194800000|2021-02-01 15:53:20|849|848.6|849.2|848.9|849.2|848.9|849|848.6|3687
1612194810000|2021-02-01 15:53:30|849.1|848.7|848.6|848.5|849.1|848.7|848.6|848.3|1456
1612194820000|2021-02-01 15:53:40|848.7|848.4|849|848.7|849|848.7|848.7|848.4|2679
1612194830000|2021-02-01 15:53:50|848.8|848.8|848.7|848.4|848.8|848.8|848.6|848.4|0
1612194840000|2021-02-01 15:54:00|848.6|848.5|848.5|848.2|848.8|848.5|848.4|848.1|3
1612194850000|2021-02-01 15:54:10|848.4|848.1|848.3|848.1|848.4|848.2|848.2|848|1367
1612194860000|2021-02-01 15:54:20|848.4|848|848.4|848.1|848.5|848.1|848.2|848|1337
1612194870000|2021-02-01 15:54:30||848||848.1||848.1||848|0
1612194880000|2021-02-01 15:54:40|848.3|848|848.2|848|848.3|848|848.2|848|512
1612194890000|2021-02-01 15:54:50|848.3|848.1|848.4|848.1|848.4|848.2|848.2|848|25
1612194900000|2021-02-01 15:55:00|848.3|848.2|848.4|848.2|848.4|848.2|848.3|848.1|1669
1612194910000|2021-02-01 15:55:10|848.3|848.1|848.5|848.3|848.6|848.3|848.2|848|2961
1612194920000|2021-02-01 15:55:20|848.6|848.4|848.3|848|848.7|848.4|848.1|848|846
1612194940000|2021-02-01 15:55:40|848.4|848.1|848.3|848|848.5|848.1|848.3|848|741
1612194950000|2021-02-01 15:55:50|848.2|847.9|848.1|847.7|848.3|847.9|847.8|847.6|58646
1612194960000|2021-02-01 15:56:00|848|847.6|848.3|848.1|848.4|848.2|847.9|847.6|3604
1612194970000|2021-02-01 15:56:10|848.4|848.2|848.3|848.1|848.4|848.2|848.3|848|0
1612194980000|2021-02-01 15:56:20|848.4|848.2|848.6|848.4|848.6|848.4|848.4|848.2|3932
1612194990000|2021-02-01 15:56:30|848.5|848.5|848.5|848.3|848.6|848.5|848.5|848.3|0
1612195000000|2021-02-01 15:56:40|848.6|848.4|848.6|848.4|848.6|848.4|848.5|848.3|1200
1612195010000|2021-02-01 15:56:50|848.5|848.3|848.5|848.2|848.6|848.4|848.3|848.2|546
1612195020000|2021-02-01 15:57:00|848.4|848.1|848.3|848.1|848.4|848.1|848.2|847.9|1625
1612195030000|2021-02-01 15:57:10|848.4|848.2|848.5|848.3|848.5|848.3|848.3|848.2|24
1612195040000|2021-02-01 15:57:20|848.6|848.4|848.4|848.1|848.6|848.4|848.3|848|1439
1612195050000|2021-02-01 15:57:30|848.3|848.2|848.4|848.1|848.4|848.2|848.3|848.1|0
1612195060000|2021-02-01 15:57:40|848.5|848.2|848.5|848.2|848.5|848.4|848.4|848.1|513
1612195070000|2021-02-01 15:57:50|848.4|848.3|848.7|848.5|848.7|848.6|848.4|848.3|11044
1612195080000|2021-02-01 15:58:00|848.6|848.4|848.5|848.2|848.6|848.4|848.4|848.2|39364
1612195090000|2021-02-01 15:58:10|848.4|848.3|848.7|848.4|848.7|848.4|848.4|848.3|1325
1612195100000|2021-02-01 15:58:20|848.6|848.3|848.6|848.3|848.7|848.4|848.6|848.3|1457
1612195110000|2021-02-01 15:58:30|848.5|848.1|848.3|848.1|848.5|848.2|848.3|848.1|675
1612195120000|2021-02-01 15:58:40|848.2|848|847.9|847.7|848.3|848.2|847.8|847.7|5899
1612195130000|2021-02-01 15:58:50|848|847.8|848.4|848.1|848.4|848.2|848|847.7|3414
1612195140000|2021-02-01 15:59:00|848.3|848.2|848.7|848.4|848.7|848.4|848.2|848.1|700
1612195150000|2021-02-01 15:59:10|848.8|848.5|848.5|848.3|848.9|848.7|848.4|848.3|3244
1612195160000|2021-02-01 15:59:20|848.6|848.4|848.2|848.1|848.6|848.4|848.2|848.1|3960
1612195170000|2021-02-01 15:59:30|848.3|848.2|848.4|848.1|848.4|848.2|848.3|848.1|0
1612195180000|2021-02-01 15:59:40|848.3|848.2|848.1|847.8|848.3|848.2|848.1|847.8|153
1612195190000|2021-02-01 15:59:50|848|847.7|847.9|847.8|848|847.8|847.9|847.7|92
1612195200000|2021-02-01 16:00:00|847.8|847.7|847.5|847.2|847.9|847.7|847.4|847.1|6710
1612195210000|2021-02-01 16:00:10|847.7|847.3|848|847.8|848.1|847.9|847.7|847.3|2781
1612195220000|2021-02-01 16:00:20|848.1|847.9|848.5|848.2|848.7|848.4|848.1|847.9|341
1612195230000|2021-02-01 16:00:30|848.4|848.3|848.5|848.3|848.6|848.4|848.4|848.3|0
1612195240000|2021-02-01 16:00:40|848.6|848.4|848.6|848.4|848.7|848.4|848.5|848.3|0
1612195250000|2021-02-01 16:00:50|848.5|848.3|848|847.8|848.5|848.4|847.9|847.6|3058
1612195260000|2021-02-01 16:01:00|848.1|847.9|847.8|847.6|848.1|847.9|847.7|847.6|10
1612195270000|2021-02-01 16:01:10|847.7|847.5|847.3|847.1|847.8|847.5|847.2|847|2581
1612195280000|2021-02-01 16:01:20|847.4|847.2|848.1|847.8|848.2|848|847.4|847.2|8793
1612195290000|2021-02-01 16:01:30|848.2|847.9|848.1|847.8|848.2|848|848|847.7|0
1612195300000|2021-02-01 16:01:40|848|847.9|848.1|847.9|848.1|848|848|847.8|602
1612195310000|2021-02-01 16:01:50|848.2|848|848.6|848.4|848.7|848.5|848.2|847.9|6311
1612195320000|2021-02-01 16:02:00|848.5|848.2|848.4|848.1|848.7|848.4|848.2|848.1|701
1612195330000|2021-02-01 16:02:10|848.3|848.2|848.5|848.2|848.5|848.4|848.2|848.1|551
1612195340000|2021-02-01 16:02:20|848.4|848.1|848.4|848.2|848.5|848.2|848.4|848.1|0
1612195350000|2021-02-01 16:02:30|848.5|848.1|848.4|848.2|848.5|848.2|848.2|848.1|1751
1612195360000|2021-02-01 16:02:40|848.3|848.3|848.3|848.2|848.4|848.3|848.3|848.2|700
1612195370000|2021-02-01 16:02:50|848.4|848.3|848.4|848.2|848.6|848.3|848.3|848.2|3467
1612195380000|2021-02-01 16:03:00|848.3|848.1|848|847.8|848.4|848.1|847.8|847.6|7895
1612195390000|2021-02-01 16:03:10|848.1|847.7|848|847.6|848.1|847.8|847.7|847.5|1700
1612195400000|2021-02-01 16:03:20|847.9|847.7|848|847.8|848|847.8|847.7|847.5|7128
1612195410000|2021-02-01 16:03:30|848.1|847.9|848.2|847.9|848.2|848|848|847.7|5218
1612195420000|2021-02-01 16:03:40|848.1|848|848|847.8|848.1|848|848|847.7|606
1612195430000|2021-02-01 16:03:50|847.9|847.7|847.8|847.6|848|847.8|847.8|847.6|776
1612195440000|2021-02-01 16:04:00|847.6|847.5|847.9|847.6|847.9|847.8|847.6|847.5|7696
1612195450000|2021-02-01 16:04:10|848.1|847.7|847.6|847.4|848.1|847.9|847.5|847.3|6089
1612195460000|2021-02-01 16:04:20|847.7|847.3|847.9|847.7|847.9|847.8|847.6|847.3|7738
1612195470000|2021-02-01 16:04:30|847.8|847.6|848|847.7|848|847.9|847.7|847.4|3650
1612195480000|2021-02-01 16:04:40|847.9|847.8|847.8|847.6|847.9|847.8|847.7|847.6|451
1612195490000|2021-02-01 16:04:50|847.7|847.5|847.8|847.6|847.8|847.7|847.6|847.4|3090
1612195500000|2021-02-01 16:05:00|847.9|847.7|848|847.8|848.1|848|847.9|847.7|3072
1612195510000|2021-02-01 16:05:10|847.9|847.7|847.8|847.6|848|847.8|847.8|847.5|961
1612195520000|2021-02-01 16:05:20|847.9|847.7|847.8|847.6|848.1|847.8|847.7|847.5|617
1612195530000|2021-02-01 16:05:30|847.9|847.5|847.8|847.6|847.9|847.6|847.8|847.5|0
1612195550000|2021-02-01 16:05:50|847.7|847.5|847.6|847.4|847.7|847.5|847.6|847.4|1
1612195560000|2021-02-01 16:06:00|847.7|847.5|847.8|847.5|847.9|847.7|847.7|847.4|1247
1612195570000|2021-02-01 16:06:10|847.7|847.6|847.9|847.7|847.9|847.7|847.7|847.5|1650
1612195580000|2021-02-01 16:06:20|848|847.8|848.1|848|848.1|848|847.9|847.7|2133
1612195590000|2021-02-01 16:06:30|848.2|848.1|848.4|848.3|848.4|848.3|848.1|848|1905
1612195600000|2021-02-01 16:06:40|848.5|848.4|849|848.8|849|848.8|848.4|848.3|34624
1612195610000|2021-02-01 16:06:50|848.9|848.7|849.2|849|849.4|849.1|848.8|848.5|4789
1612195620000|2021-02-01 16:07:00|849.3|849.1|849.8|849.5|849.8|849.5|849.3|849|0
1612195630000|2021-02-01 16:07:10|849.9|849.6|849.6|849.5|849.9|849.7|849.4|849.2|2323
1612195640000|2021-02-01 16:07:20|849.7|849.3|849.2|849|849.7|849.3|849.2|848.8|3444
1612195650000|2021-02-01 16:07:30|849.1|848.9|849.2|848.9|849.2|848.9|849|848.8|0
1612195660000|2021-02-01 16:07:40|849.1|848.8|849|848.8|849.1|849.1|848.9|848.8|641
1612195670000|2021-02-01 16:07:50|849.1|848.9|849|848.8|849.1|848.9|849|848.7|0
1612195680000|2021-02-01 16:08:00|849.1|848.9|849.4|849.3|849.5|849.3|849.1|848.9|2507
1612195690000|2021-02-01 16:08:10|849.5|849.2|849.3|849.1|849.5|849.3|849.2|849.1|2289
1612195700000|2021-02-01 16:08:20|849.2||849.3||849.3||849.2||0
1612195710000|2021-02-01 16:08:30|849.2|849.2|849.3|849.2|849.3|849.2|849.2|849.2|0
1612195720000|2021-02-01 16:08:40|849.5|849.3|849.4|849.3|849.5|849.4|849.4|849.2|3160
1612195730000|2021-02-01 16:08:50|849.3|849.2|849.3|849.2|849.4|849.3|849.3|849.2|1540
1612195740000|2021-02-01 16:09:00|849.2|849|849.1|848.9|849.3|849.1|849|848.7|432
1612195750000|2021-02-01 16:09:10|849.2|849|849.2|849|849.2|849.1|849.1|849|14
1612195760000|2021-02-01 16:09:20|849.1||849.1||849.2||849.1||0
1612195770000|2021-02-01 16:09:30|849.2|848.9|849|848.9|849.2|848.9|848.9|848.6|2078
1612195780000|2021-02-01 16:09:40|848.9|848.7|848.9|848.8|849.1|848.8|848.9|848.7|9
1612195790000|2021-02-01 16:09:50|848.8|848.6|848.8|848.6|848.8|848.6|848.8|848.6|372
1612195800000|2021-02-01 16:10:00|848.7|848.5|849.1|848.8|849.1|848.8|848.6|848.4|1373
1612195810000|2021-02-01 16:10:10|849||849.2||849.2||849||0
1612195820000|2021-02-01 16:10:20|849.1|848.9|849.1|848.9|849.2|849|849.1|848.9|0
1612195830000|2021-02-01 16:10:30|849|849|849.2|849|849.2|849|849|848.9|642
1612195840000|2021-02-01 16:10:40|849.1|848.9|849.3|849.1|849.3|849.2|849.1|848.9|1404
1612195850000|2021-02-01 16:10:50|849.2|849.2|849.2|849.1|849.2|849.2|849.2|849.1|0
1612195860000|2021-02-01 16:11:00|849.3|849.2|849.4|849.1|849.5|849.3|849.2|849.1|1355
1612195870000|2021-02-01 16:11:10|849.3|849.2|849.4|849.1|849.5|849.3|849.2|849.1|100
1612195880000|2021-02-01 16:11:20|849.5|849.2|849.5|849.4|849.5|849.4|849.4|849.1|0
1612195890000|2021-02-01 16:11:30|849.4|849.3|849.3|849.2|849.5|849.3|849.3|849.2|1671
1612195900000|2021-02-01 16:11:40|849.2|849|849.3|849.2|849.5|849.2|849.1|849|7950
1612195910000|2021-02-01 16:11:50|849.2|849.1|849.3|849.1|849.3|849.2|849.1|848.9|2734
1612195920000|2021-02-01 16:12:00|849.2|849|848.9|848.7|849.3|849.1|848.9|848.7|3982
1612195930000|2021-02-01 16:12:10|849|848.6|848.6|848.4|849|848.6|848.5|848.3|0
1612195940000|2021-02-01 16:12:20|848.7|848.5|848.8|848.6|848.8|848.6|848.7|848.5|565
1612195950000|2021-02-01 16:12:30|848.9|848.7|848.6|848.5|849|848.8|848.6|848.5|4362
1612195960000|2021-02-01 16:12:40|848.8|848.6|849.4|849.1|849.5|849.2|848.8|848.6|13387
1612195970000|2021-02-01 16:12:50|849.5|849.2|849.4|849.2|849.5|849.3|849.3|849.2|1247
1612195980000|2021-02-01 16:13:00|849.3|849.1|849|848.6|849.3|849.1|848.9|848.6|1729
1612195990000|2021-02-01 16:13:10|848.9|848.7|849.1|848.8|849.1|849|848.9|848.7|601
1612196000000|2021-02-01 16:13:20|849|848.9|850|849.8|850.1|850|849|848.9|79315
1612196010000|2021-02-01 16:13:30|850.1|849.9|850.1|849.8|850.4|850.1|850.1|849.8|3607
1612196020000|2021-02-01 16:13:40|850|849.6|849.9|849.8|850.1|849.9|849.9|849.6|2575
1612196030000|2021-02-01 16:13:50|849.8|849.6|849.7|849.4|849.9|849.7|849.7|849.3|1028
1612196040000|2021-02-01 16:14:00|849.6|849.3|849.8|849.7|849.9|849.8|849.4|849.2|7555
1612196050000|2021-02-01 16:14:10|849.9|849.6|849.8|849.6|849.9|849.7|849.8|849.6|174
1612196060000|2021-02-01 16:14:20|849.7|849.7|849.9|849.7|849.9|849.7|849.7|849.6|0
1612196070000|2021-02-01 16:14:30|849.8|849.6|849.8|849.6|849.9|849.7|849.8|849.6|0
1612196080000|2021-02-01 16:14:40|849.7|849.7|849.7|849.6|849.7|849.7|849.7|849.6|0
1612196090000|2021-02-01 16:14:50|849.6|849.5|849.7|849.6|849.7|849.6|849.5|849.3|4516
1612196100000|2021-02-01 16:15:00|849.8|849.5|849.4|849.2|850|849.9|849.3|849.1|9540
1612196110000|2021-02-01 16:15:10|849.3|849.1|849|848.8|849.5|849.2|848.9|848.8|1103
1612196120000|2021-02-01 16:15:20|849.1|848.9|849.5|849.3|849.5|849.4|849.1|848.9|1512
1612196130000|2021-02-01 16:15:30|849.4|849.2|849.5|849.4|849.5|849.4|849.4|849.2|694
1612196140000|2021-02-01 16:15:40|849.4|849.3|849.7|849.4|849.8|849.6|849.3|849.1|5275
1612196150000|2021-02-01 16:15:50|849.6|849.5|849.8|849.6|849.8|849.7|849.6|849.4|2300
1612196160000|2021-02-01 16:16:00|849.7|849.5|849.8|849.6|849.8|849.6|849.6|849.5|529
1612196170000|2021-02-01 16:16:10|849.7|849.5|849.7|849.6|849.8|849.6|849.7|849.5|0
1612196180000|2021-02-01 16:16:20|849.8|849.7|850|849.9|850|849.9|849.8|849.6|2744
1612196190000|2021-02-01 16:16:30|849.9|849.8|850|849.8|850|849.9|849.9|849.7|804
1612196200000|2021-02-01 16:16:40|849.9|849.7|850.1|849.9|850.1|850|849.9|849.7|1455
1612196210000|2021-02-01 16:16:50|850|850|850.1|849.9|850.1|850|850|849.9|0
1612196220000|2021-02-01 16:17:00|850.3|850|850|849.8|850.3|850.1|849.8|849.6|6371
1612196230000|2021-02-01 16:17:10|849.9|849.7|850|849.7|850|849.9|849.7|849.5|8851
1612196240000|2021-02-01 16:17:20|850.1|850|849.7|849.6|850.2|850|849.7|849.5|17596
1612196250000|2021-02-01 16:17:30|849.9|849.7|850.5|850.3|850.5|850.3|849.9|849.6|3033
1612196260000|2021-02-01 16:17:40|850.6|850.4|850.5|850.3|850.8|850.5|850.3|850.2|3683
1612196270000|2021-02-01 16:17:50|850.6|850.4|850.5|850.3|850.8|850.6|850.5|850.2|882
1612196280000|2021-02-01 16:18:00|850.6|850.4|850.9|850.7|850.9|850.8|850.6|850.4|4308
1612196290000|2021-02-01 16:18:10|850.8|850.8|850.8|850.5|850.9|850.8|850.8|850.5|1192
1612196300000|2021-02-01 16:18:20|850.7|850.4|850.4|850.3|850.7|850.5|850.4|850.3|4971
1612196310000|2021-02-01 16:18:30|850.3|850.2|850.3|850.2|850.3|850.2|850.3|850.2|1352
1612196320000|2021-02-01 16:18:40|850.2|850|850|849.8|850.2|850|850|849.7|1000
1612196330000|2021-02-01 16:18:50|849.9|849.7|849.9|849.8|850|849.8|849.9|849.6|0
1612196340000|2021-02-01 16:19:00|850|849.7|849.6|849.4|850|849.8|849.5|849.2|1135
1612196350000|2021-02-01 16:19:10|849.5||849.5||849.6||849.5||10
1612196360000|2021-02-01 16:19:20|849.6|849.5|849.6|849.5|849.6|849.5|849.6|849.4|784
1612196370000|2021-02-01 16:19:30|849.5|849.4|849.4|849.3|849.5|849.4|849.4|849.2|1994
1612196380000|2021-02-01 16:19:40|849.5|849.4|849.7|849.5|849.8|849.6|849.5|849.3|669
1612196390000|2021-02-01 16:19:50|849.8|849.6|849.7|849.6|849.8|849.7|849.6|849.5|360
1612196400000|2021-02-01 16:20:00|849.8|849.7|849.7|849.5|849.8|849.7|849.4|849.3|16410
1612196410000|2021-02-01 16:20:10|849.6|849.4|849.5|849.4|849.7|849.5|849.3|849.2|8868
1612196420000|2021-02-01 16:20:20|849.7|849.5|849.8|849.6|849.8|849.6|849.6|849.5|448
1612196430000|2021-02-01 16:20:30|849.9|849.7|850|849.9|850|849.9|849.9|849.7|1843
1612196440000|2021-02-01 16:20:40|850.1|850|850.4|850.1|850.4|850.2|850.1|850|7709
1612196450000|2021-02-01 16:20:50|850|850.2|850.6|850.3|850.6|850.5|850|849.9|35041
1612196460000|2021-02-01 16:21:00|850.5|850.4|850.5|850.4|850.6|850.4|850.4|850.2|855
1612196470000|2021-02-01 16:21:10|850.4|850.3|850.5|850.2|850.5|850.4|850.3|850.1|2257
1612196480000|2021-02-01 16:21:20|850.4|850.3|850.5|850.4|850.5|850.4|850.4|850.2|700
1612196490000|2021-02-01 16:21:30|850.6|850.5|850.7|850.5|850.8|850.6|850.5|850.4|1036
1612196500000|2021-02-01 16:21:40|850.6|850.3|850.7|850.5|850.7|850.5|850.3|850.2|14274
1612196510000|2021-02-01 16:21:50|850.6|850.4|850.7|850.4|850.7|850.5|850.5|850.4|1285
1612196520000|2021-02-01 16:22:00|850.6|850.3|850.2|850|850.7|850.4|850.1|849.9|4356
1612196530000|2021-02-01 16:22:10|850|849.8|850.1|849.9|850.4|850.1|850|849.8|737
1612196540000|2021-02-01 16:22:20|850.2|850|850.6|850.3|850.7|850.5|850.2|850|6968
1612196550000|2021-02-01 16:22:30|850.7|850.2|850.8|850.5|850.9|850.6|850.6|850.2|0
1612196560000|2021-02-01 16:22:40|850.9|850.6|850.9|850.7|851|850.9|850.7|850.5|48453
1612196570000|2021-02-01 16:22:50|851|850.8|850.7|850.3|851|850.8|850.5|850.3|4888
1612196580000|2021-02-01 16:23:00|850.6|850.4|850.8|850.6|850.8|850.7|850.6|850.4|5292
1612196590000|2021-02-01 16:23:10|850.7|850.7|851|850.8|851|850.8|850.7|850.6|2318
1612196600000|2021-02-01 16:23:20|850.9|850.9|851.1|851|851.1|851|850.9|850.8|7797
1612196610000|2021-02-01 16:23:30|851.2|850.9|851.2|850.9|851.3|851.1|851.1|850.9|2836
1612196620000|2021-02-01 16:23:40|851.3|851|851.2|851|851.3|851.1|851.2|850.9|237
1612196630000|2021-02-01 16:23:50|851.3|851.1|851.3|851.1|851.3|851.1|851.2|851|0
1612196640000|2021-02-01 16:24:00|851.4|851.2|851.4|851.2|851.4|851.3|851.2|851.1|6159
1612196650000|2021-02-01 16:24:10|851.3|851.3|851.3|851.1|851.4|851.3|851.2|851.1|3037
1612196660000|2021-02-01 16:24:20|851.4|851.2|851.3|851.1|851.4|851.3|851.3|851.1|1293
1612196670000|2021-02-01 16:24:30|851.4|851.2|851.4|851.2|851.5|851.2|851.3|851.1|863
1612196680000|2021-02-01 16:24:40|851.5|851.1|851.4|851.2|851.5|851.4|851.4|851.1|3604
1612196690000|2021-02-01 16:24:50|851.3|851.1|851.5|851.3|851.5|851.3|851.2|851.1|2743
1612196700000|2021-02-01 16:25:00|851.4|851.2|851.4|851.2|851.5|851.3|851.2|851|1163
1612196710000|2021-02-01 16:25:10|851.5|851.3|851.7|851.6|851.7|851.6|851.4|851.3|5574
1612196720000|2021-02-01 16:25:20|851.6|851.5|851.9|851.8|852.1|851.9|851.6|851.5|49207
1612196730000|2021-02-01 16:25:30|852|851.9|852|851.9|852|851.9|851.9|851.8|734
1612196740000|2021-02-01 16:25:40|851.9|851.8|851.7|851.5|851.9|851.8|851.6|851.4|1996
1612196750000|2021-02-01 16:25:50|851.8|851.6|851.7|851.4|851.8|851.6|851.6|851.4|1997
1612196760000|2021-02-01 16:26:00|851.8|851.5|851.7|851.5|851.8|851.6|851.7|851.5|744
1612196770000|2021-02-01 16:26:10|851.6|851.6|851.6|851.5|851.7|851.6|851.6|851.5|400
1612196780000|2021-02-01 16:26:20|851.7|851.6|851.7|851.6|851.7|851.6|851.6|851.5|653
1612196790000|2021-02-01 16:26:30|851.8|851.5|851.7|851.6|851.8|851.7|851.7|851.5|2119
1612196800000|2021-02-01 16:26:40|851.8|851.5|851.7|851.6|851.8|851.7|851.7|851.5|1224
1612196810000|2021-02-01 16:26:50|851.8|851.7|851.6|851.4|852|851.8|851.5|851.3|12737
1612196820000|2021-02-01 16:27:00|851.7|851.5|851.9|851.7|851.9|851.7|851.6|851.4|5694
1612196830000|2021-02-01 16:27:10|852|851.8|852.2|852|852.2|852|851.8|851.7|7480
1612196840000|2021-02-01 16:27:20|852.1|852.1|852.1|851.8|852.2|852.1|851.9|851.7|2375
1612196850000|2021-02-01 16:27:30|852|851.7|851.9|851.7|852|851.8|851.8|851.7|0
1612196860000|2021-02-01 16:27:40|851.8|851.8|851.9|851.7|851.9|851.8|851.8|851.7|0
1612196870000|2021-02-01 16:27:50|852.2|851.8|852.4|852.2|852.5|852.4|852.2|851.8|6957
1612196880000|2021-02-01 16:28:00|852.5|852.1|852.2|851.9|852.5|852.2|852.1|851.8|1512
1612196890000|2021-02-01 16:28:10|852.1|851.8|852.6|852.4|852.7|852.4|851.8|851.6|6349
1612196900000|2021-02-01 16:28:20|852.5|852.3|852.4|852.2|852.6|852.3|852.4|852.1|1
1612196910000|2021-02-01 16:28:30|852.5|852.3|852.7|852.5|852.7|852.5|852.4|852.1|1444
1612196920000|2021-02-01 16:28:40|852.8|852.6|852.5|852.3|852.8|852.6|852.4|852.3|4172
1612196930000|2021-02-01 16:28:50|852.6|852.4|852.8|852.6|852.9|852.6|852.5|852.3|5641
1612196940000|2021-02-01 16:29:00|852.9|852.7|852.8|852.6|853.2|852.9|852.8|852.5|6359
1612196950000|2021-02-01 16:29:10|852.7|852.5|852.4|852.1|852.7|852.5|852.3|852.1|1593
1612196960000|2021-02-01 16:29:20|852.5|852.2|852.9|852.6|853|852.6|852.3|852.1|4229
1612196970000|2021-02-01 16:29:30|852.7|852.7|852.7|852.5|853.1|852.8|852.7|852.5|2155
1612196980000|2021-02-01 16:29:40|852.8|852.4|852.4|852.2|852.8|852.5|852.4|852.2|3243
1612196990000|2021-02-01 16:29:50|852.3|852|851.9|851.4|852.4|852|851.9|851.2|11082
1612252950000|2021-02-02 08:02:30|863.3|863|864.9|864.1|865|864.3|863.3|863|181556
1612252960000|2021-02-02 08:02:40|865|864.2|864.8|864.1|865.6|864.5|864.2|863.5|7051
1612252970000|2021-02-02 08:02:50|864.9|864.2|866.6|865.8|867.9|867.1|864.9|864.2|31761
1612252980000|2021-02-02 08:03:00|866.5|865.4|866.5|865.7|866.8|865.7|866.1|865.4|500
1612252990000|2021-02-02 08:03:10|866.4|865.4|866.9|865.9|867.3|867|865.9|865.4|16599
1612253000000|2021-02-02 08:03:20|866.6|866|861.5|860.6|866.6|866.1|861.3|860.5|91308
1612253010000|2021-02-02 08:03:30|861.4|860.5|860|859.3|862.2|861.4|859.8|859|8804
1612253020000|2021-02-02 08:03:40|860.4|859.4|859.7|859|861|860.1|859.7|859|9091
1612253030000|2021-02-02 08:03:50|859.6|858.8|858.8|858|859.8|859.3|858.8|858|14725
1612253040000|2021-02-02 08:04:00|858.7|858.1|858|857.3|858.9|858.1|857.8|856.8|31530
1612253050000|2021-02-02 08:04:10|858.6|857.4|858.9|857.9|859.2|858.4|858.5|857.4|13395
1612253060000|2021-02-02 08:04:20|859|857.8|859.7|858.8|859.8|859|858.9|857.7|1463
1612253070000|2021-02-02 08:04:30||858.7||858.8||858.8||858.5|0
1612253080000|2021-02-02 08:04:40||858.9||858.8||859||858.8|0
1612253090000|2021-02-02 08:04:50|859.8|858.9|860|859.4|860.3|859.6|859.6|858.5|2735
1612253100000|2021-02-02 08:05:00|860.3|859.2|860|859|860.3|859.2|860|858.9|200
1612253110000|2021-02-02 08:05:10|860.1|859.1|859.7|858.9|860.3|860.1|859.4|858.5|5692
1612253120000|2021-02-02 08:05:20|859.8|859|860.7|860|861.2|860.4|859.8|859|2459
1612253130000|2021-02-02 08:05:30|860.6|859.9|860.6|860|860.7|860.1|860.5|859.8|1200
1612253140000|2021-02-02 08:05:40|861|860.2|862.5|861.5|862.7|861.5|860.9|860.2|6201
1612253150000|2021-02-02 08:05:50|862.8|861.6|862.3|861.6|863.1|862.4|862.3|861.6|3889
1612253160000|2021-02-02 08:06:00|862.4|861.5|862.1|861.6|862.4|862|861.9|861.2|7576
1612253170000|2021-02-02 08:06:10|862.4|861.5|861.3|860.6|862.4|862.1|861.3|860.5|8390
1612253180000|2021-02-02 08:06:20|861.4|860.7|861.7|861.4|861.7|861.4|861.3|860.5|7458
1612253190000|2021-02-02 08:06:30|862|861.3|861.6|861.2|862|861.9|861.6|860.9|3928
1612253200000|2021-02-02 08:06:40|861.5|861.1|860.4|859.8|861.5|861.1|860.4|859.7|4169
1612253210000|2021-02-02 08:06:50|860.3|859.9|860.4|859.8|860.6|860|859.6|859.1|9129
1612253220000|2021-02-02 08:07:00|860.3|859.9|859.9|859.3|860.3|860|859.7|859.2|5800
1612253230000|2021-02-02 08:07:10|859.8|859.2|859.6|858.9|859.9|859.4|859.2|858.5|4089
1612253240000|2021-02-02 08:07:20|859.5|858.8|858.9|858.3|859.5|858.8|858.4|858|4920
1612253250000|2021-02-02 08:07:30|858.8|858.2|858.1|857.6|858.8|858.2|858.1|857.5|5022
1612253260000|2021-02-02 08:07:40|858|857.7|859.4|858.9|859.4|859|858|857.6|3790
1612253270000|2021-02-02 08:07:50|859.3|858.8|859.6|859.2|859.7|859.2|859.1|858.7|2331
1612253280000|2021-02-02 08:08:00|859.7|859.3|860.2|859.6|861|860.6|859.7|859.3|2277
1612253290000|2021-02-02 08:08:10|860.3|859.7|860.6|859.9|860.8|860.7|860.3|859.7|8528
1612253300000|2021-02-02 08:08:20|860.7|860|860.8|860.4|861|860.4|860.5|859.9|1324
1612253310000|2021-02-02 08:08:30|860.7|860.5|860.6|860.1|860.7|860.5|860|859.3|10412
1612253320000|2021-02-02 08:08:40|860.7|860.2|860.9|860.5|861.2|861|860.7|860.2|2406
1612253330000|2021-02-02 08:08:50|861.2|860.6|860.6|860|861.2|860.8|860.6|860|2185
1612253340000|2021-02-02 08:09:00|860.7|860.1|861.7|861.3|861.7|861.3|860.6|860.1|2454
1612253350000|2021-02-02 08:09:10|861.9|861.4|861.8|861.4|862.1|861.5|861.5|861.3|3558
1612253360000|2021-02-02 08:09:20|861.9|861.5|862.3|861.6|862.6|862.2|861.7|861.3|8582
1612253370000|2021-02-02 08:09:30|862.5|861.7|862.9|862.5|864.4|863.6|862.5|861.7|41117
1612253380000|2021-02-02 08:09:40|862.8|862.6|863|862.5|863.7|863.4|862.8|862.3|3496
1612253390000|2021-02-02 08:09:50|862.9|862.4|862.9|862.3|862.9|862.6|862.6|862|3004
1612253400000|2021-02-02 08:10:00|862.7|862.2|861.8|861.3|862.7|862.2|861.6|860.9|17302
1612253410000|2021-02-02 08:10:10|861.9|861.2|861.7|861.3|862|861.4|861.6|861.2|1400
1612253420000|2021-02-02 08:10:20|861.6|861.2|861.4|860.9|861.9|861.3|861.3|860.6|919
1612253430000|2021-02-02 08:10:30|861.3|860.8|861.3|860.7|861.4|860.8|861.3|860.7|0
1612253440000|2021-02-02 08:10:40||860.8||860.8||860.8||860.8|0
1612253450000|2021-02-02 08:10:50|861.2|860.7|860.6|859.9|861.2|860.7|860.6|859.9|1192
1612253460000|2021-02-02 08:11:00|860.5|859.8|859.6|858.9|860.5|859.8|859.6|858.9|868
1612253470000|2021-02-02 08:11:10|859.7|859|859.8|859.2|860|859.2|859.7|859|3251
1612253480000|2021-02-02 08:11:20|859.7|859.1|859.8|859|859.8|859.1|859.7|859|0
1612253490000|2021-02-02 08:11:30|859.9|859.1|860|859.8|860.2|859.9|859.8|859.1|3247
1612253500000|2021-02-02 08:11:40|859.9|859.5|859.3|858.8|860.2|859.5|859.3|858.8|3013
1612253510000|2021-02-02 08:11:50|859.4|858.9|859.3|858.6|859.4|858.9|859.1|858.5|0
1612253520000|2021-02-02 08:12:00|859.2|858.5|859.2|858.6|859.3|858.8|858.8|858.3|4411
1612253530000|2021-02-02 08:12:10|859.1|859|859.2|858.8|859.2|859|859|858.6|1164
1612253540000|2021-02-02 08:12:20|859.4|858.9|859.7|859.5|859.7|859.5|859.2|858.9|610
1612253550000|2021-02-02 08:12:30|859.8|859.6|860|859.5|860.5|860.1|859.8|859.2|19169
1612253560000|2021-02-02 08:12:40|859.8|859.4|859.4|858.8|859.8|859.4|859.4|858.7|1502
1612253570000|2021-02-02 08:12:50|859.3|858.7|858.8|858.2|859.3|858.7|858.8|858.1|0
1612253580000|2021-02-02 08:13:00|858.7|858.1|858.7|858.2|858.8|858.6|858.6|858.1|835
1612253590000|2021-02-02 08:13:10|858.6|858.1|858.1|857.5|858.6|858.1|858|857.5|2172
1612253600000|2021-02-02 08:13:20|858.2|857.6|858.4|857.9|858.4|858|858|857.5|1850
1612253610000|2021-02-02 08:13:30|858.3|857.8|858.5|858.1|858.6|858.1|858.3|857.8|363
1612253620000|2021-02-02 08:13:40|858.4|858|858.4|858|858.9|858.5|858.4|857.9|2502
1612253630000|2021-02-02 08:13:50|858.5|858.1|858.6|858.3|858.9|858.3|858.5|858.1|420
1612253640000|2021-02-02 08:14:00|858.8|858.4|859.1|858.6|859.1|858.6|858.6|858.3|741
1612253650000|2021-02-02 08:14:10|859|858.5|858.7|858.2|859|858.5|858.7|858.2|3537
1612253660000|2021-02-02 08:14:20|858.6|858.1|858.5|858|858.6|858.1|858.5|857.9|976
1612253670000|2021-02-02 08:14:30|858.4|857.9|858.1|857.6|858.4|857.9|857.9|857.5|4196
1612253680000|2021-02-02 08:14:40|858.2|857.7|858.4|857.9|858.5|858|858.2|857.7|1000
1612253690000|2021-02-02 08:14:50|858.5|858|858.5|857.8|858.7|858.3|858.3|857.8|1081
1612253700000|2021-02-02 08:15:00|858.4|857.9|858.3|857.8|858.7|858.2|858|857.7|5000
1612253710000|2021-02-02 08:15:10|858.2|857.7|857.9|857.4|858.2|857.8|857.1|856.5|17518
1612253720000|2021-02-02 08:15:20|858|857.5|858.9|858.5|858.9|858.6|857.9|857.5|6041
1612253730000|2021-02-02 08:15:30|858.8|858.4|859|858.5|859.3|858.7|858.7|858.4|3017
1612253740000|2021-02-02 08:15:40|859.1|858.4|859.1|858.7|859.1|858.7|858.8|858.4|0
1612253750000|2021-02-02 08:15:50|859.2|858.8|859.5|858.9|859.6|859.2|859.2|858.8|823
1612253760000|2021-02-02 08:16:00|859.4|859|858.7|858.2|859.7|859.3|858.7|858.2|4158
1612253770000|2021-02-02 08:16:10|858.6|858.3|858.6|858.2|858.6|858.3|858.6|858.1|0
1612253780000|2021-02-02 08:16:20|858.5|858.3|858.8|858.5|859|858.7|858.5|858.1|1176
1612253790000|2021-02-02 08:16:30|858.7|858.4|859.9|859.4|860|859.6|858.7|858.4|5913
1612253800000|2021-02-02 08:16:40|860|859.5|859.8|859.2|860|859.6|859.7|859.1|0
1612253810000|2021-02-02 08:16:50|859.7|859.3|859.9|859.4|860|859.7|859.7|859.1|5840
1612253820000|2021-02-02 08:17:00|859.8|859.5|860|859.7|860.3|860.1|859.5|859.1|1642
1612253830000|2021-02-02 08:17:10|860.2|859.6|860.7|860.2|861.2|860.8|860.1|859.6|4453
1612253840000|2021-02-02 08:17:20|860.8|860.3|861.2|860.8|861.4|861.1|860.7|860.3|10225
1612253850000|2021-02-02 08:17:30|861.4|860.9|862.3|862|862.4|862|861.4|860.9|3632
1612253860000|2021-02-02 08:17:40|862.4|861.9|862.8|862.3|863|862.7|862.1|861.8|18833
1612253870000|2021-02-02 08:17:50|862.9|862.4|862.8|862.4|863.2|862.9|862.7|862.4|13714
1612253880000|2021-02-02 08:18:00|862.9|862.3|862.2|861.8|862.9|862.3|862|861.7|6773
1612253890000|2021-02-02 08:18:10|862.1|861.7|862|861.3|862.1|861.8|862|861.2|542
1612253900000|2021-02-02 08:18:20|861.8|861.4|862.4|862.1|862.5|862.1|861.7|861.4|45983
1612253910000|2021-02-02 08:18:30|862.3|862|862.7|862.4|862.8|862.4|862.3|862|13112
1612253920000|2021-02-02 08:18:40|863|862.5|862.8|862.5|863.1|862.7|862.7|862.4|2098
1612253930000|2021-02-02 08:18:50|863|862.6|863|862.7|863.1|862.8|862.8|862.6|96
1612253940000|2021-02-02 08:19:00|863.1|862.8|863|862.6|863.1|862.8|862.6|862.4|2124
1612253950000|2021-02-02 08:19:10|863.1|862.7|863.5|863|863.8|863.3|863.1|862.7|5899
1612253960000|2021-02-02 08:19:20|863.6|863.1|864.7|864.2|864.8|864.4|863.5|863.1|4743
1612253970000|2021-02-02 08:19:30|864.6|864.1|864.3|864|864.6|864.4|863.9|863.5|9802
1612253980000|2021-02-02 08:19:40|864.2|864.2|864.1|863.7|864.4|864.2|863.8|863.5|3901
1612253990000|2021-02-02 08:19:50|864.2|863.6|863.8|863.6|864.3|863.6|863.6|863.3|2516
1612254000000|2021-02-02 08:20:00|863.7|863.4|864|863.7|864|863.8|863.7|863.3|3848
1612254010000|2021-02-02 08:20:10|863.9|863.6|863|862.5|863.9|863.6|863|862.4|4742
1612254020000|2021-02-02 08:20:20|863.1|862.6|863.6|863.2|863.6|863.2|863.1|862.6|2865
1612254030000|2021-02-02 08:20:30|863.7|863.3|863.8|863.4|863.9|863.4|863.7|863.3|0
1612254040000|2021-02-02 08:20:40|864|863.8|864.8|864.4|864.8|864.4|863.8|863.6|10775
1612254050000|2021-02-02 08:20:50|865|864.5|865.3|864.7|865.8|865|865|864.5|3488
1612254060000|2021-02-02 08:21:00|865.2|864.6|864.9|864.4|865.2|864.8|864.3|864.1|35895
1612254070000|2021-02-02 08:21:10|864.7|864.3|864.9|864.4|864.9|864.4|864.4|864.3|1000
1612254080000|2021-02-02 08:21:20|865|864.5|865.6|865|865.6|865|865|864.5|2650
1612254090000|2021-02-02 08:21:30|865.5|864.9|864.5|864.1|865.5|865|864.4|864.1|8969
1612254100000|2021-02-02 08:21:40|864.6|864.2|864.3|863.7|864.6|864.2|864.1|863.6|579
1612254110000|2021-02-02 08:21:50|864.2|863.6|863.3|863|864.2|863.6|863.3|863|1228
1612254120000|2021-02-02 08:22:00|863.2|862.9|862.9|862.5|863.3|862.9|862.9|862.3|1250
1612254130000|2021-02-02 08:22:10|863|862.6|863.2|862.6|863.5|863.2|863|862.6|5752
1612254140000|2021-02-02 08:22:20|863.1|862.5|863|862.4|863.1|862.6|863|862.4|0
1612254150000|2021-02-02 08:22:30|863.1|862.3|863.1|862.4|863.1|862.4|863.1|862.3|0
1612254160000|2021-02-02 08:22:40|863.2|862.5|862.8|862.3|863.3|862.6|862.8|862.3|0
1612254170000|2021-02-02 08:22:50|862.9|862.4|863|862.4|863|862.4|862.9|862.4|0
1612254180000|2021-02-02 08:23:00||862.5||862.5||862.5||862.5|0
1612254190000|2021-02-02 08:23:10|863.1|862.6|863.8|863.2|863.8|863.2|863|862.6|5520
1612254200000|2021-02-02 08:23:20|863.9|863.3|864.3|863.8|864.5|863.8|863.8|863.3|300
1612254210000|2021-02-02 08:23:30|864.2|864|863.7|863.2|864.2|864|863.7|863.2|8797
1612254220000|2021-02-02 08:23:40|863.8||863.8||863.9||863.8||0
1612254230000|2021-02-02 08:23:50|863.7|863.1|863.8|863|863.9|863.7|863.4|862.9|8654
1612254240000|2021-02-02 08:24:00|863.9|863.1|864|863.6|864.3|864.1|863.8|863.1|5302
1612254250000|2021-02-02 08:24:10|863.9|863.4|863.7|863.2|864|863.6|863.7|863.2|579
1612254260000|2021-02-02 08:24:20|863.6|863.1|863.7|863.2|863.7|863.3|863.2|862.9|16293
1612254270000|2021-02-02 08:24:30|863.8|863.1|863.7|863|863.8|863.1|863.7|863|0
1612254280000|2021-02-02 08:24:40|863.8|863.1|863.7|863.2|863.8|863.2|863.7|863.1|200
1612254290000|2021-02-02 08:24:50|863.8|863.1|864.3|863.6|864.3|863.8|863.7|863.1|4136
1612254300000|2021-02-02 08:25:00|863.9|863.7|862.9|862.6|863.9|863.7|862.9|862.6|22354
1612254310000|2021-02-02 08:25:10|862.8|862.4|862.7|862.3|862.8|862.4|862.5|862|922
1612254320000|2021-02-02 08:25:20|862.8|862.2|862.3|862|862.8|862.3|862.3|862|1280
1612254330000|2021-02-02 08:25:30|862.4|862.1|862.7|862.1|863|862.5|862.3|862.1|2066
1612254340000|2021-02-02 08:25:40||862||862.1||862.1||862|0
1612254350000|2021-02-02 08:25:50|862.8||862.7||862.8||862.7||180
1612254370000|2021-02-02 08:26:10|862.6|862|862.1|861.5|862.6|862|862.1|861.5|9106
1612254380000|2021-02-02 08:26:20|862.2|861.6|862.5|861.8|862.5|861.8|862.1|861.6|0
1612254390000|2021-02-02 08:26:30|862.3|861.7|862.1|861.5|862.3|861.7|862|861.4|0
1612254400000|2021-02-02 08:26:40|862|861.4|862.3|861.7|862.3|861.7|861.9|861.4|2629
1612254410000|2021-02-02 08:26:50|862.2||862.4||862.4||862.2||0
1612254420000|2021-02-02 08:27:00|862.5|861.8|861.9|861.4|862.6|861.9|861.9|861.4|2614
1612254430000|2021-02-02 08:27:10|861.8|861.3|861.4|860.9|861.8|861.3|861.3|860.8|2188
1612254440000|2021-02-02 08:27:20|861.3|860.8|861|860.7|861.3|860.8|860.9|860.7|0
1612254450000|2021-02-02 08:27:30|861.2|860.8|861|860.3|861.3|860.8|861|860.2|300
1612254460000|2021-02-02 08:27:40|860.9|860.4|860.9|860.4|860.9|860.4|860.9|860.4|0
1612254470000|2021-02-02 08:27:50|860.8|860.2|861.1|860.5|861.1|860.5|860.7|860.2|989
1612254480000|2021-02-02 08:28:00|861|860.4|861|860.5|861|860.5|860.5|860|3750
1612254490000|2021-02-02 08:28:10|860.9|860.6|861|860.7|861|860.7|860.9|860.6|0
1612254500000|2021-02-02 08:28:20|860.9|860.6|861.2|860.8|861.2|860.9|860.9|860.5|399
1612254510000|2021-02-02 08:28:30|861.1|860.9|862.1|861.6|862.4|862|861.1|860.6|30282
1612254520000|2021-02-02 08:28:40|862.2|861.7|862.3|861.7|862.3|861.7|862.2|861.7|0
1612254540000|2021-02-02 08:29:00|862.2|861.6|861.5|861.1|862.2|861.6|861.5|861.1|5127
1612254550000|2021-02-02 08:29:10|861.6|861.2|861.8|861.4|861.8|861.4|861.6|861.2|0
1612254560000|2021-02-02 08:29:20|861.9|861.5|861.2|860.8|862.2|861.7|861.2|860.8|13821
1612254570000|2021-02-02 08:29:30|861.1|860.6|861.2|860.7|861.4|860.9|861.1|860.4|500
1612254580000|2021-02-02 08:29:40|861.5|861.2|861.3|860.8|861.6|861.5|860.8|860.7|20012
1612254590000|2021-02-02 08:29:50|861.5|861.3|861.8|861.2|861.8|861.4|861.3|861|3063
1612254600000|2021-02-02 08:30:00|861.7|861.3|862.1|861.5|862.1|861.5|861.7|861.3|0
1612254610000|2021-02-02 08:30:10|862|861.4|861.5|861|862|861.5|861.5|861|3297
1612254620000|2021-02-02 08:30:20|861.8|861.5|862.1|861.6|863|862.7|861.5|861.2|25777
1612254630000|2021-02-02 08:30:30|862|861.7|861.6|861.3|862|861.7|861.6|861.3|5056
1612254640000|2021-02-02 08:30:40|862.1|862|862.3|862|862.3|862|861.9|861.4|52055
1612254650000|2021-02-02 08:30:50|862.5|862.1|863.1|862.6|863.1|862.6|862.5|862.1|3743
1612254660000|2021-02-02 08:31:00||862.5||862.5||862.5||862.5|0
1612254670000|2021-02-02 08:31:10|863|862.4|863.4|863|863.6|863|862.5|862|2034
1612254680000|2021-02-02 08:31:20|863.3|862.9|863.3|862.8|863.4|862.9|863.3|862.8|0
1612254690000|2021-02-02 08:31:30|863.2|862.6|863.1|862.4|863.2|862.6|863.1|862.4|0
1612254700000|2021-02-02 08:31:40|863|862.5|863.2|862.5|863.2|862.5|862.9|862.5|60
1612254710000|2021-02-02 08:31:50|863.1|862.7|862.8|862.2|863.1|862.7|862.5|862.2|1043
1612254720000|2021-02-02 08:32:00||862.3||862.4||862.4||862.3|0
1612254730000|2021-02-02 08:32:10|862.9||862.9||862.9||862.9||0
1612254740000|2021-02-02 08:32:20|862.8|862.2|862.3|861.6|862.8|862.2|862.1|861.6|1184
1612254750000|2021-02-02 08:32:30|862.2|861.7|862.8|862|862.8|862|862.2|861.7|2777
1612254760000|2021-02-02 08:32:40|862.7|862.1|862.6|862.1|862.7|862.1|862.6|862.1|250
1612254770000|2021-02-02 08:32:50|862.5|862|862.6|862|862.6|862|862.5|861.8|1233
1612254780000|2021-02-02 08:33:00|862.5|861.9|862.5|861.9|862.5|861.9|862|861.6|580
1612254790000|2021-02-02 08:33:10|862.6|862|862.5|862|862.6|862|862.5|862|0
1612254800000|2021-02-02 08:33:20|862.6|861.8|862.8|862.2|862.8|862.2|862.6|861.8|0
1612254810000|2021-02-02 08:33:30|862.7|862.3|862.7|862.3|862.8|862.4|862.6|862.2|0
1612254820000|2021-02-02 08:33:40|862.8|862.4|863.1|862.5|863.1|862.5|862.8|862.4|0
1612254830000|2021-02-02 08:33:50|862.8|862.3|862.7|862.3|862.8|862.4|862.5|862.1|580
1612254840000|2021-02-02 08:34:00|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.4|0
1612254850000|2021-02-02 08:34:10|862.7|862.2|862.8|862.4|862.8|862.4|862.6|862.1|592
1612254860000|2021-02-02 08:34:20|862.9|862.8|863.2|862.8|863.4|863|862.9|862.6|4656
1612254870000|2021-02-02 08:34:30|863.1|862.9|863.1|862.6|863.2|863|862.8|862.6|11592
1612254880000|2021-02-02 08:34:40|863.2|862.5|863.7|863.1|863.7|863.1|863.2|862.5|7030
1612254890000|2021-02-02 08:34:50|863.6|863|863.7|863.1|863.7|863.1|863.6|863|0
1612254900000|2021-02-02 08:35:00|863.6|863|863.4|863|863.6|863|863.4|862.9|1024
1612254910000|2021-02-02 08:35:10|863.5|862.9|863.7|863.4|863.7|863.5|863.5|862.9|314
1612254920000|2021-02-02 08:35:20|863.8|863.5|864.6|864|864.7|864.6|863.7|863.5|55269
1612254930000|2021-02-02 08:35:30|864.7|864.1|864.8|864.2|864.9|864.2|864.7|864|0
1612254940000|2021-02-02 08:35:40|864.9|864.1|864.5|864|864.9|864.1|864.5|864|0
1612254950000|2021-02-02 08:35:50|864.4|863.9|864.1|863.7|864.4|864|864.1|863.7|0
1612254960000|2021-02-02 08:36:00|864.2|863.8|864.6|864|864.6|864|864.2|863.8|0
1612254970000|2021-02-02 08:36:10|864.8|864.1|864.8|864.1|864.8|864.2|864.5|864.1|15
1612254980000|2021-02-02 08:36:20|864.7|864|863.3|862.8|864.7|864|863.2|862.7|3535
1612254990000|2021-02-02 08:36:30|863.2|862.7|863.6|863.2|863.8|863.6|863.2|862.7|16305
1612255000000|2021-02-02 08:36:40|863.5|863|863.7|863.1|863.7|863.1|863.3|863|600
1612255010000|2021-02-02 08:36:50|863.8|863.2|863.5|862.9|863.9|863.3|863.5|862.9|1149
1612255020000|2021-02-02 08:37:00|863.4|862.8|863.6|862.9|863.6|862.9|863.4|862.8|0
1612255030000|2021-02-02 08:37:10|863.5|862.8|863.1|862.7|863.5|862.9|863.1|862.7|8430
1612255040000|2021-02-02 08:37:20|863|862.6|861.9|861.6|863|862.6|861.9|861.5|13216
1612255050000|2021-02-02 08:37:30|861.8|861.5|861.9|861.4|861.9|861.5|861.8|861.3|0
1612255060000|2021-02-02 08:37:40|861.8|861.5|861.9|861.4|861.9|861.5|861.8|861.3|0
1612255070000|2021-02-02 08:37:50|861.8||861.8||861.8||861.8||0
1612255080000|2021-02-02 08:38:00|861.9|861.5|861.9|861.4|861.9|861.6|861.8|861.3|3556
1612255090000|2021-02-02 08:38:10|862.1|861.9|862.1|861.6|862.2|861.9|861.9|861.5|7012
1612255100000|2021-02-02 08:38:20|862.2||862.1||862.2||862.1||0
1612255110000|2021-02-02 08:38:30|862|861.7|861.7|861.1|862|861.7|861.7|861.1|1092
1612255120000|2021-02-02 08:38:40|861.8|861|861.8|861.3|861.8|861.3|861.7|861|1000
1612255130000|2021-02-02 08:38:50|862|861.4|861.3|860.7|862|861.5|861.3|860.6|11489
1612255140000|2021-02-02 08:39:00|861.2|860.8|861|860.6|861.2|860.8|860.5|860.3|8949
1612255150000|2021-02-02 08:39:10|861.1|860.7|861.1|860.7|861.1|860.7|861|860.7|0
1612255160000|2021-02-02 08:39:20|861|860.6|859.5|858.9|861|860.6|859.3|858.8|52664
1612255170000|2021-02-02 08:39:30|859.6|859|859.4|859|859.6|859.3|859.2|858.6|8722
1612255180000|2021-02-02 08:39:40|859.3|858.9|859.6|859.2|859.6|859.4|859.3|858.7|5000
1612255190000|2021-02-02 08:39:50|859.3|859.1|859.3|859.2|859.6|859.2|859.3|859.1|532
1612255200000|2021-02-02 08:40:00|859.5|859.1|859.6|859.2|859.6|859.2|859.1|858.8|6645
1612255210000|2021-02-02 08:40:10|859.9|859.3|860.4|859.9|860.6|860.2|859.9|859.3|8175
1612255220000|2021-02-02 08:40:20||859.8||859.9||859.9||859.6|0
1612255230000|2021-02-02 08:40:30|860.3|859.7|860.5|860.1|860.5|860.1|859.9|859.7|108
1612255240000|2021-02-02 08:40:40|860.6|860.2|861.1|860.7|861.2|860.7|860.6|860.2|2316
1612255260000|2021-02-02 08:41:00|861|860.6|861|860.5|861|860.6|861|860.5|0
1612255270000|2021-02-02 08:41:10|861.1|860.6|861.1|860.6|861.1|860.6|861.1|860.6|0
1612255290000|2021-02-02 08:41:30|861|860.4|861|860.3|861|860.4|860.3|860.2|2816
1612255300000|2021-02-02 08:41:40|861.1|860.4|861|860.5|861.1|860.5|861|860.4|0
1612255310000|2021-02-02 08:41:50|860.9|860.4|861|860.4|861|860.4|860.8|860.3|593
1612255320000|2021-02-02 08:42:00|860.9|860.5|860.8|860.2|860.9|860.5|860.8|860.2|441
1612255330000|2021-02-02 08:42:10|860.9|860.3|861|860.3|861|860.3|860.9|860.2|0
1612255340000|2021-02-02 08:42:20|860.9||860.9||861||860.9||0
1612255350000|2021-02-02 08:42:30|861|860.4|861|860.5|861|860.5|860.8|860.4|37
1612255360000|2021-02-02 08:42:40|861.1|860.6|861.3|860.9|861.4|860.9|861.1|860.6|1324
1612255370000|2021-02-02 08:42:50|861.2|860.8|861.2|860.8|861.2|860.9|861.2|860.8|0
1612255380000|2021-02-02 08:43:00|861|860.7|861|860.4|861|860.7|860.9|860.3|0
1612255390000|2021-02-02 08:43:10|860.9||861.2||861.2||860.9||0
1612255420000|2021-02-02 08:43:40|861.3|860.6|861.7|861.2|861.8|861.5|861.2|860.6|3479
1612255430000|2021-02-02 08:43:50|861.8|861.1|861.6|861.1|861.9|861.1|861.6|861.1|1433
1612255440000|2021-02-02 08:44:00|861.7|861.2|861.8|861.2|861.9|861.2|861.7|861.2|0
1612255450000|2021-02-02 08:44:10|861.6||861.6||861.6||861.6||0
1612255460000|2021-02-02 08:44:20|861.5|861.1|861.1|860.8|861.5|861.1|861.1|860.8|1162
1612255470000|2021-02-02 08:44:30|861.2|860.9|861.2|860.9|861.2|861|861|860.8|1059
1612255480000|2021-02-02 08:44:40|861.1|860.8|861.3|861|861.5|861|860.9|860.7|2031
1612255490000|2021-02-02 08:44:50|861.5|861.1|861.8|861.2|861.8|861.2|861.5|861.1|300
1612255500000|2021-02-02 08:45:00|861.6|861.3|861.4|860.9|862|861.5|861.3|860.9|4425
1612255510000|2021-02-02 08:45:10|861.7|861|861.1|860.5|861.7|861.2|860.8|860.4|4030
1612255520000|2021-02-02 08:45:20|861|860.4|861|860.5|861.1|860.5|860.8|860.4|3967
1612255530000|2021-02-02 08:45:30|861.2|860.6|861.2|860.6|861.2|860.6|861.2|860.6|0
1612255540000|2021-02-02 08:45:40|861.1|860.5|860.4|860|861.1|860.5|860.4|860|562
1612255550000|2021-02-02 08:45:50|860.3|859.8|859.9|859.4|860.3|859.9|859.6|859.1|8375
1612255560000|2021-02-02 08:46:00||859.5||859.6||859.6||859.5|0
1612255570000|2021-02-02 08:46:10|860.1|859.7|860.6|860.2|860.6|860.4|860|859.7|6167
1612255580000|2021-02-02 08:46:20|860.5|860.1|860.6|860.1|860.6|860.1|860.4|859.9|2678
1612255590000|2021-02-02 08:46:30|860.7||860.6||860.7||860.6||0
1612255600000|2021-02-02 08:46:40|860.7|859.8|859.8|859.5|860.7|859.8|859.7|859.4|16151
1612255610000|2021-02-02 08:46:50|859.7|859.4|859.8|859.3|859.8|859.4|859.6|859.2|0
1612255620000|2021-02-02 08:47:00|859.9|859.4|860|859.7|860.1|859.8|859.8|859.4|2191
1612255630000|2021-02-02 08:47:10|859.9|859.6|860|859.6|860.1|859.6|859.8|859.5|2206
1612255640000|2021-02-02 08:47:20|860.1|859.7|860|859.5|860.2|859.7|860|859.4|582
1612255650000|2021-02-02 08:47:30|859.9|859.4|859.7|859.4|859.9|859.4|859.6|859.2|7621
1612255660000|2021-02-02 08:47:40|859.6|859.3|859.5|859.1|859.6|859.3|859.2|859.1|3545
1612255670000|2021-02-02 08:47:50|859.6|859.2|859.4|859.1|859.6|859.3|859.4|859.1|3200
1612255680000|2021-02-02 08:48:00|859.3|859|859.3|858.8|859.6|859|859|858.5|3388
1612255690000|2021-02-02 08:48:10|859.4|858.9|859|858.7|859.4|858.9|858.9|858.7|2420
1612255700000|2021-02-02 08:48:20|858.9|858.6|859|858.7|859|858.7|858.9|858.6|0
1612255710000|2021-02-02 08:48:30|858.9|858.6|858.9|858.5|859|858.7|858.8|858.5|1320
1612255720000|2021-02-02 08:48:40|859|858.6|858.9|858.6|859|858.7|858.9|858.5|0
1612255730000|2021-02-02 08:48:50|858.8|858.5|859.1|858.6|859.2|859|858.8|858.5|6195
1612255740000|2021-02-02 08:49:00|859.2|858.7|859.1|858.8|859.2|859|859|858.7|459
1612255750000|2021-02-02 08:49:10|859|858.7|858.8|858.5|859.1|858.7|858.8|858.5|2197
1612255760000|2021-02-02 08:49:20|858.7|858.4|858.8|858.3|858.8|858.4|858.6|858.2|2500
1612255770000|2021-02-02 08:49:30|858.7|858.2|858.2|857.7|858.7|858.2|858|857.7|2856
1612255780000|2021-02-02 08:49:40|858.1|857.6|857.6|857|858.1|857.7|857.6|857|4311
1612255790000|2021-02-02 08:49:50||857.1||857.1||857.1||857.1|0
1612255800000|2021-02-02 08:50:00|857.7|857.2|858|857.5|858.1|857.5|857.6|857.2|3828
1612255810000|2021-02-02 08:50:10|858.1|857.6|858|857.5|858.4|857.9|858|857.5|155
1612255820000|2021-02-02 08:50:20|857.9|857.4|857.8|857.4|857.9|857.5|857.8|857.2|1000
1612255830000|2021-02-02 08:50:30|857.9|857.5|857.8|857.2|857.9|857.5|857.8|857.2|0
1612255840000|2021-02-02 08:50:40|857.7|857.3|857.5|857.2|857.7|857.3|857.4|857.1|2000
1612255850000|2021-02-02 08:50:50|857.6|857.3|858.2|857.6|858.2|857.6|857.6|857.3|1596
1612255860000|2021-02-02 08:51:00|858.3|857.7|858.2|857.8|858.7|858.2|858.2|857.7|2576
1612255870000|2021-02-02 08:51:10|858.3|857.7|858.3|858|858.4|858.2|858.2|857.7|7473
1612255880000|2021-02-02 08:51:20|858.2|857.9|858.2|857.8|858.2|858|858.2|857.8|0
1612255890000|2021-02-02 08:51:30|858.1|857.7|858.1|857.6|858.1|857.7|857.9|857.5|0
1612255900000|2021-02-02 08:51:40|858.2||858.2||858.3||858.2||0
1612255910000|2021-02-02 08:51:50|858.1|857.5|857.2|856.7|858.1|857.5|857.2|856.6|500
1612255920000|2021-02-02 08:52:00|857.1|856.9|857.1|856.7|857.1|856.9|857|856.4|30
1612255930000|2021-02-02 08:52:10|857|856.8|856.5|856.3|857|856.8|856.5|856.2|777
1612255940000|2021-02-02 08:52:20|856.7|856.2|857|856.6|857.2|857|856.7|856.2|4374
1612255950000|2021-02-02 08:52:30|856|855.9|855.1|854.9|856.5|856.1|855|854.9|117673
1612255960000|2021-02-02 08:52:40|855|854.8|855|854.6|855|854.8|854.6|854.1|1543
1612255970000|2021-02-02 08:52:50|854.8|854.5|855.1|854.9|855.3|855.1|854.7|854.5|2949
1612255980000|2021-02-02 08:53:00|855.2|855|856.2|855.7|856.2|856|855.2|855|26537
1612255990000|2021-02-02 08:53:10|856.3|855.8|856.3|855.8|856.5|856|856.3|855.8|0
1612256000000|2021-02-02 08:53:20||855.9||855.9||855.9||855.9|0
1612256010000|2021-02-02 08:53:30|856.2|855.8|855.8|855.6|856.2|855.9|855.8|855.5|3505
1612256020000|2021-02-02 08:53:40|856|855.5|855.8|855.5|856|855.8|855.8|855.4|2186
1612256030000|2021-02-02 08:53:50|856|855.6|855.9|855.5|856|855.8|855.9|855.5|1302
1612256040000|2021-02-02 08:54:00|855.8|855.4|855.5|855.2|855.8|855.4|855.3|855|6619
1612256050000|2021-02-02 08:54:10||855.1||855||855.1||855|0
1612256060000|2021-02-02 08:54:20||855.1||855.1||855.1||855.1|0
1612256070000|2021-02-02 08:54:30|855.4|855|855.8|855.7|855.8|855.7|855.2|855|18394
1612256080000|2021-02-02 08:54:40|855.7|855.5|855.7|855.3|856.1|855.7|855.7|855.3|1490
1612256090000|2021-02-02 08:54:50|855.6|855.1|855.7|855.1|855.7|855.3|855.3|855|991
1612256100000|2021-02-02 08:55:00|855.9|855.2|856.1|855.8|856.2|856.1|855.7|855.2|68461
1612256110000|2021-02-02 08:55:10|856|855.7|855.9|855.5|856|855.7|855.9|855.5|0
1612256120000|2021-02-02 08:55:20|855.8|855.6|855.7|855.3|855.8|855.6|855.6|855.1|5775
1612256130000|2021-02-02 08:55:30|855.6|855.4|855.8|855.4|855.8|855.5|855.6|855.4|1502
1612256140000|2021-02-02 08:55:40||855.5||855.4||855.5||855.4|293
1612256150000|2021-02-02 08:55:50|855.7|855.3|855.6|855.1|856.1|856|855.6|855|58858
1612256160000|2021-02-02 08:56:00||855.2||855.3||855.3||855.2|0
1612256170000|2021-02-02 08:56:10|855.5|855.2|856.2|855.9|856.2|855.9|855.5|855.2|3870
1612256180000|2021-02-02 08:56:20|856.1|855.8|855.7|855.4|856.2|855.9|855.6|855.4|4354
1612256190000|2021-02-02 08:56:30|855.6|855.5|856|855.6|856.2|855.8|855.6|855.5|9463
1612256200000|2021-02-02 08:56:40|855.9|855.7|856|855.6|856|855.9|855.9|855.6|3580
1612256210000|2021-02-02 08:56:50|855.9|855.7|856|855.7|856|855.7|855.8|855.6|700
1612256220000|2021-02-02 08:57:00|856.2|855.8|856.8|856.5|856.8|856.5|856|855.8|5017
1612256230000|2021-02-02 08:57:10|856.7|856.4|856.8|856.3|856.8|856.4|856.4|856.1|3296
1612256240000|2021-02-02 08:57:20|856.9|856.4|856.8|856.5|857.1|856.7|856.8|856.4|2706
1612256250000|2021-02-02 08:57:30|856.9|856.6|857.5|857.3|857.6|857.3|856.8|856.5|12136
1612256260000|2021-02-02 08:57:40|857.6|857.2|858.7|858.3|858.7|858.4|857.6|857.1|3671
1612256270000|2021-02-02 08:57:50|858.8|858.4|859.3|858.9|859.3|858.9|858.8|858.4|650
1612256280000|2021-02-02 08:58:00|859.2|858.8|859|858.7|859.2|858.8|858.7|858.4|3729
1612256290000|2021-02-02 08:58:10|858.9|858.6|859.4|858.9|859.5|858.9|858.8|858.5|1299
1612256300000|2021-02-02 08:58:20|859.5|859|859.7|859.2|859.8|859.3|859.4|859|0
1612256310000|2021-02-02 08:58:30|859.6|859.1|858.3|858|859.6|859.1|858.3|857.8|28098
1612256320000|2021-02-02 08:58:40|858.4|858.1|858.3|858.1|858.5|858.2|858.3|858|700
1612256330000|2021-02-02 08:58:50|858.2|858|857.9|857.7|858.3|858|857.9|857.5|3153
1612256340000|2021-02-02 08:59:00|858|857.6|857.8|857.6|858|857.7|857.8|857.5|0
1612256350000|2021-02-02 08:59:10|857.5|857.5|857.8|857.3|857.8|857.6|857.4|857|1322
1612256360000|2021-02-02 08:59:20|857.9|857.8|857.8|857.4|857.9|857.8|857.8|857.3|13304
1612256370000|2021-02-02 08:59:30|857.9|857.3|858.7|858.4|858.7|858.4|857.8|857.3|5270
1612256380000|2021-02-02 08:59:40|858.6|858.3|858.5|858|858.6|858.3|858.3|858|2788
1612256390000|2021-02-02 08:59:50|858.4|858.1|858.4|858.1|858.4|858.1|858.3|858.1|0
1612256400000|2021-02-02 09:00:00|858.7|858.2|858.8|858.3|858.8|858.3|858.7|858.2|950
1612256410000|2021-02-02 09:00:10|858.7|858.2|858.7|858.3|858.7|858.3|858.2|858|1306
1612256420000|2021-02-02 09:00:20||858.4||858.3||858.4||858.3|292
1612256430000|2021-02-02 09:00:30|858.8|858.4|858.7|858.4|858.8|858.6|858.6|858.3|3068
1612256440000|2021-02-02 09:00:40|858.8|858.5|859.7|859.2|859.8|859.4|858.6|858.3|8242
1612256450000|2021-02-02 09:00:50|859.6|859.3|859.8|859.3|859.9|859.6|859.3|859.1|4073
1612256460000|2021-02-02 09:01:00|859.9|859.4|860.2|859.7|860.3|859.7|859.9|859.4|1900
1612256470000|2021-02-02 09:01:10|860.1|859.6|861.3|861.1|861.3|861.1|860|859.5|13661
1612256480000|2021-02-02 09:01:20|861.4|861|861.2|860.8|861.5|861|860.9|860.6|3304
1612256490000|2021-02-02 09:01:30|861.1|860.7|861.2|860.8|861.6|861.3|860.8|860.4|2079
1612256500000|2021-02-02 09:01:40|861.1|860.9|860.9|860.6|861.1|861|860.9|860.6|2081
1612256510000|2021-02-02 09:01:50|861.1|860.8|861.2|861|861.3|861.1|860.9|860.5|9310
1612256520000|2021-02-02 09:02:00|861.5|860.9|861.6|861.2|861.8|861.3|861.2|860.9|693
1612256530000|2021-02-02 09:02:10|861.7|861.1|861.9|861.4|862|861.5|861.6|861.1|1680
1612256540000|2021-02-02 09:02:20|862.1|861.6|862.2|861.8|862.5|862.1|862|861.6|4659
1612256550000|2021-02-02 09:02:30||861.7||862||862||861.7|291
1612256560000|2021-02-02 09:02:40|862.3|862.1|862.5|862.2|862.9|862.5|862.3|862.1|937
1612256570000|2021-02-02 09:02:50|862.4|862.1|862.5|862|862.6|862.3|862.1|861.9|3767
1612256580000|2021-02-02 09:03:00|862.4|862.1|862.5|862|862.5|862.2|862.3|862|2969
1612256590000|2021-02-02 09:03:10|862.4|862.1|861.6|861.1|862.4|862.1|861.6|861.1|9070
1612256600000|2021-02-02 09:03:20|861.5|861|862.6|861.9|863.1|863|860.9|860.5|174276
1612256610000|2021-02-02 09:03:30|862.7|862|863.5|863.3|863.5|863.4|862.6|862|12856
1612256620000|2021-02-02 09:03:40|863.4|863.2|863.2|862.6|863.5|863.3|863|862.6|9908
1612256630000|2021-02-02 09:03:50|863.1|862.7|862.9|862.5|863.1|862.8|862.9|862.3|2145
1612256640000|2021-02-02 09:04:00|862.8|862.4|862.8|862.3|862.8|862.4|862.7|862.3|0
1612256650000|2021-02-02 09:04:10|862.7|862.4|862.2|862|862.8|862.6|862.2|862|7050
1612256660000|2021-02-02 09:04:20|862.4|862.1|862.3|861.9|862.5|862.4|862.3|861.8|3765
1612256670000|2021-02-02 09:04:30|862.4|862|862.3|861.8|862.6|862.2|862.3|861.8|2000
1612256680000|2021-02-02 09:04:40|862.2|862|861.9|861.5|862.2|862|861.9|861.5|1583
1612256690000|2021-02-02 09:04:50|861.8|861.3|861.2|860.9|861.8|861.3|860.6|860.2|47935
1612256700000|2021-02-02 09:05:00|861.3|861.2|860.8|860.5|861.4|861.2|860.8|860.5|14246
1612256710000|2021-02-02 09:05:10|860.9|860.6|861.8|861.3|861.8|861.3|860.8|860.6|7168
1612256720000|2021-02-02 09:05:20|861.9|861.2|861.5|861.2|862.2|861.8|861.4|861.1|7056
1612256730000|2021-02-02 09:05:30|861.4|861.3|862.4|861.7|862.4|861.9|861.4|861.3|1976
1612256740000|2021-02-02 09:05:40|862.3|861.6|862.3|861.8|862.5|862.2|861.7|861.5|6769
1612256750000|2021-02-02 09:05:50|862.6|862|862.1|861.9|862.8|862.5|862|861.7|8300
1612256760000|2021-02-02 09:06:00|862|861.8|861.9|861.5|862.2|861.8|861.7|861.5|5445
1612256770000|2021-02-02 09:06:10|862|861.6|862.1|861.8|862.1|861.8|861.5|861.1|2675
1612256780000|2021-02-02 09:06:20|862|861.7|861.5|861.2|862|861.7|861.4|861.1|4182
1612256790000|2021-02-02 09:06:30|861.6|861.3|861.3|861.1|861.7|861.3|861.3|861.1|0
1612256800000|2021-02-02 09:06:40|861.2|861|861|860.7|861.2|861|860.8|860.5|5954
1612256810000|2021-02-02 09:06:50|860.9|860.6|860.9|860.5|861.3|861|860.9|860.5|910
1612256820000|2021-02-02 09:07:00|860.8|860.4|861.1|860.6|861.1|860.6|860.5|860.3|1540
1612256830000|2021-02-02 09:07:10|861|860.5|861.3|861.1|861.3|861.2|860.2|860|5512
1612256840000|2021-02-02 09:07:20|861.2|861|860.8|860.5|861.5|861|860.7|860.5|5825
1612256850000|2021-02-02 09:07:30|860.7|860.4|860.8|860.5|860.8|860.6|860.6|860.3|1367
1612256860000|2021-02-02 09:07:40|861|860.6|861.4|861.1|861.7|861.3|860.8|860.4|3650
1612256870000|2021-02-02 09:07:50|861.3|861|861.7|861.5|861.7|861.5|861.2|861|1081
1612256880000|2021-02-02 09:08:00|861.6|861.4|861.9|861.4|861.9|861.7|861.1|860.9|8359
1612256890000|2021-02-02 09:08:10|862|861.9|861.9|861.6|862|861.9|861.6|861.3|6219
1612256900000|2021-02-02 09:08:20|861.8|861.5|861.6|861.3|861.9|861.5|861.6|861.2|0
1612256910000|2021-02-02 09:08:30|861.5|861.2|862.2|861.9|862.3|862|861.3|861.2|15743
1612256920000|2021-02-02 09:08:40|862.1|862|862.1|861.7|862.2|862|861.8|861.5|3383
1612256930000|2021-02-02 09:08:50|862|861.6|862.2|861.7|862.2|861.7|861.9|861.6|0
1612256940000|2021-02-02 09:09:00|862.1|861.8|861.3|861|862.3|861.9|861.2|860.9|4302
1612256950000|2021-02-02 09:09:10|861.4|860.9|860.9|860.8|861.4|860.9|860.9|860.8|700
1612256960000|2021-02-02 09:09:20|860.8|860.7|860.3|860.1|860.9|860.7|860.3|860|2780
1612256970000|2021-02-02 09:09:30|860.4|860.2|860.5|860.1|860.8|860.6|860.1|860|13047
1612256980000|2021-02-02 09:09:40|860.4|860.2|860.7|860.4|860.9|860.5|859.9|859.7|25108
1612256990000|2021-02-02 09:09:50|860.6|860.5|860.6|860.5|860.9|860.6|860.5|860.2|2755
1612257000000|2021-02-02 09:10:00|860.5|860.3|860.6|860.4|860.7|860.6|860.5|860.2|1651
1612257010000|2021-02-02 09:10:10|860.5|860.3|861|860.7|861.3|860.9|860.4|860.2|4380
1612257020000|2021-02-02 09:10:20|861.2|860.8|861.4|860.9|861.9|861.5|861.2|860.8|1145
1612257030000|2021-02-02 09:10:30|861.3|860.8|861.1|860.8|861.3|860.9|860.6|860.4|4262
1612257040000|2021-02-02 09:10:40|861.2|860.9|861.1|860.8|861.4|861.1|861|860.8|1599
1612257050000|2021-02-02 09:10:50|861.2|860.9|861|860.7|861.2|860.9|861|860.7|593
1612257060000|2021-02-02 09:11:00|860.7|860.6|860.6|860.5|860.9|860.6|860.6|860.5|1505
1612257070000|2021-02-02 09:11:10|860.7|860.4|861.8|861.4|861.8|861.7|860.7|860.3|4641
1612257080000|2021-02-02 09:11:20|861.7|861.3|861.3|861|861.7|861.3|861|860.9|3112
1612257090000|2021-02-02 09:11:30|861.4|861.1|861.4|861.1|861.8|861.4|861.2|860.9|4451
1612257100000|2021-02-02 09:11:40|861.3|861|861.1|860.8|861.3|861|861|860.7|3116
1612257110000|2021-02-02 09:11:50|861.2|860.9|861.2|860.8|861.2|860.9|861.2|860.8|0
1612257120000|2021-02-02 09:12:00|861.4|860.9|861.2|860.9|861.6|861.5|861|860.8|52816
1612257130000|2021-02-02 09:12:10|861.5|861.1|862.4|861.8|862.6|862.1|861.5|861.1|17111
1612257140000|2021-02-02 09:12:20|862.3|861.9|862.2|861.6|862.3|861.9|862.2|861.6|2357
1612257150000|2021-02-02 09:12:30|862.4|862|862.2|861.8|862.7|862.4|862|861.8|59567
1612257160000|2021-02-02 09:12:40|862.1|861.9|862|861.8|862.2|861.9|862|861.8|0
1612257170000|2021-02-02 09:12:50|862.1|861.7|861.7|861.4|862.1|861.7|861.5|861.2|5042
1612257180000|2021-02-02 09:13:00|861.8|861.5|862.7|862.4|862.7|862.4|861.7|861.4|5923
1612257190000|2021-02-02 09:13:10|862.8|862.5|863.3|863|863.5|863|862.8|862.4|1427
1612257200000|2021-02-02 09:13:20|863|862.9|863.6|863|863.6|863|862.8|862.5|6846
1612257210000|2021-02-02 09:13:30|863.7|863.1|863.6|863.2|863.7|863.2|863.6|863.1|0
1612257220000|2021-02-02 09:13:40|863.5|863.1|863.1|862.8|863.5|863.2|863|862.7|13476
1612257230000|2021-02-02 09:13:50|863|862.9|863.6|863.1|863.8|863.3|863|862.9|720
1612257240000|2021-02-02 09:14:00|863.8|863.2|863.8|863.3|864.2|864|863.6|863.2|22467
1612257250000|2021-02-02 09:14:10|863.9|863.4|864.2|863.9|864.2|864|863.8|863.4|2232
1612257260000|2021-02-02 09:14:20|864.1|863.8|864.1|863.7|864.2|863.8|863.9|863.6|0
1612257270000|2021-02-02 09:14:30|864|863.6|863.7|863.5|864|863.6|863.5|863.4|3388
1612257280000|2021-02-02 09:14:40|863.8|863.7|863.4|863.2|864|863.7|863.4|863.2|3663
1612257290000|2021-02-02 09:14:50|863.5|863.1|863.3|863|863.5|863.1|863.2|863|1395
1612257300000|2021-02-02 09:15:00|863.2|862.8|863.1|862.8|863.3|863|863|862.7|4349
1612257310000|2021-02-02 09:15:10|863|862.7|863.4|863|863.4|863.1|863|862.7|5701
1612257320000|2021-02-02 09:15:20|863.5|863.1|863.6|863.2|863.7|863.2|863.5|863.1|900
1612257330000|2021-02-02 09:15:30|863.7|863.3|863.9|863.6|864|863.9|863.6|863.3|6007
1612257340000|2021-02-02 09:15:40|864||864||864||864||0
1612257350000|2021-02-02 09:15:50|863.9|863.5|863.5|863.2|863.9|863.5|863.4|863.1|3443
1612257360000|2021-02-02 09:16:00|863.4|863.1|862.8|862.4|863.7|863.2|862.8|862.4|12503
1612257370000|2021-02-02 09:16:10|862.7|862.3|862.7|862.4|862.7|862.4|862.6|862.3|0
1612257380000|2021-02-02 09:16:20|862.6|862.2|862.6|862.2|862.7|862.2|862.3|861.9|9126
1612257390000|2021-02-02 09:16:30|862.8|862.3|862.8|862.4|862.9|862.4|862.8|862.3|300
1612257400000|2021-02-02 09:16:40|862.9|862.3|862.8|862.5|862.9|862.6|862.7|862.3|2950
1612257410000|2021-02-02 09:16:50|862.9|862.6|862.9|862.6|863.2|862.8|862.3|862|11471
1612257420000|2021-02-02 09:17:00|862.8|862.4|863.1|862.6|863.1|862.6|862.6|862.2|2414
1612257430000|2021-02-02 09:17:10|863.2|862.7|863|862.6|863.2|862.8|862.8|862.6|600
1612257440000|2021-02-02 09:17:20|863.1||862.9||863.1||862.8||0
1612257450000|2021-02-02 09:17:30|863|862.7|863.1|862.6|863.1|862.8|863|862.6|0
1612257460000|2021-02-02 09:17:40|863|862.7|863|862.7|863|862.7|863|862.7|0
1612257470000|2021-02-02 09:17:50|862.9|862.6|863.1|862.7|863.1|862.7|862.9|862.6|0
1612257480000|2021-02-02 09:18:00|863|862.6|862.8|862.6|863|862.6|862.6|862.4|2304
1612257490000|2021-02-02 09:18:10|862.9|862.4|862.6|862.2|863|862.5|862.6|862.2|1000
1612257500000|2021-02-02 09:18:20|862.7||862.8||862.8||862.7||0
1612257510000|2021-02-02 09:18:30|862.7|862.1|862.6|862|862.7|862.1|862.6|862|0
1612257520000|2021-02-02 09:18:40|862.8|862.1|862.8|862.6|862.8|862.7|862.7|862.1|0
1612257530000|2021-02-02 09:18:50|862.7|862.5|862.5|862.2|862.8|862.6|862.5|862.2|390
1612257540000|2021-02-02 09:19:00|862.4|861.7|862.1|861.7|862.4|861.8|862|861.6|23718
1612257550000|2021-02-02 09:19:10|862|861.5|861.8|861.3|862.1|861.6|861.8|861.1|0
1612257560000|2021-02-02 09:19:20|862|861.4|861.9|861.5|862.1|861.7|861.8|861.4|885
1612257570000|2021-02-02 09:19:30|861.8|861.4|861.7|861.3|861.9|861.5|861.6|861.3|35
1612257580000|2021-02-02 09:19:40|861.6|861.2|861.4|861.2|861.6|861.2|861.3|861.1|2281
1612257590000|2021-02-02 09:19:50|861.3|861.3|861.9|861.7|861.9|861.7|861.3|861.3|3175
1612257600000|2021-02-02 09:20:00|862|861.8|862.2|861.8|862.2|862.1|862|861.8|6058
1612257610000|2021-02-02 09:20:10|862.1|861.9|861.9|861.6|862.2|862|861.9|861.5|581
1612257630000|2021-02-02 09:20:30|862|861.7|862.1|861.6|862.3|861.9|862|861.6|985
1612257640000|2021-02-02 09:20:40|862|861.5|861.7|861.2|862|861.5|861.7|861.2|0
1612257650000|2021-02-02 09:20:50|861.6|861.1|861.3|860.9|861.6|861.2|861.3|860.8|0
1612257660000|2021-02-02 09:21:00|861.4|861|861.3|861|861.4|861|861.3|861|0
1612257670000|2021-02-02 09:21:10|861.2|860.9|861.7|861.6|861.7|861.6|861.1|860.8|2263
1612257680000|2021-02-02 09:21:20|861.9|861.7|861.7|861.3|862.1|861.7|861.7|861.3|1779
1612257690000|2021-02-02 09:21:30|861.6|861.4|861.6|861.3|861.6|861.4|861.5|861.3|0
1612257700000|2021-02-02 09:21:40|861.5|861.2|861.4|861.2|861.5|861.3|861.4|861.2|1281
1612257710000|2021-02-02 09:21:50|861.5|861.3|861.6|861.3|861.6|861.3|861.5|861.3|0
1612257720000|2021-02-02 09:22:00|861.7|861.4|862|861.8|862|861.8|861.6|861.3|992
1612257730000|2021-02-02 09:22:10||861.7||861.7||861.7||861.7|0
1612257740000|2021-02-02 09:22:20|862.1|861.8|862.4|862.1|862.4|862.1|862.1|861.8|2267
1612257750000|2021-02-02 09:22:30|862.3|862|863.1|862.7|863.3|863|862.3|862|4367
1612257760000|2021-02-02 09:22:40|863|862.8|863.1|862.8|863.1|862.9|863|862.8|0
1612257770000|2021-02-02 09:22:50|863|862.7|863|862.7|863.2|862.8|862.8|862.7|1875
1612257780000|2021-02-02 09:23:00|863.1|862.8|863.6|863.2|863.7|863.3|863.1|862.8|1324
1612257790000|2021-02-02 09:23:10|863.5|863.3|864.2|864|864.4|864.1|863.5|863.2|21082
1612257800000|2021-02-02 09:23:20|864.1|863.9|864.1|863.8|864.1|863.9|864.1|863.5|0
1612257810000|2021-02-02 09:23:30|864|863.7|863.6|863.2|864|863.7|863.4|863.1|5563
1612257820000|2021-02-02 09:23:40|863.5|863.1|863.4|862.9|863.5|863.2|863.4|862.9|0
1612257830000|2021-02-02 09:23:50|863.3|862.8|863.3|862.8|863.3|862.8|863.2|862.8|0
1612257840000|2021-02-02 09:24:00|863.4|862.9|862.9|862.5|863.6|863.3|862.9|862.4|3546
1612257850000|2021-02-02 09:24:10|862.8|862.4|862.8|862.4|862.8|862.4|862.8|862.3|0
1612257860000|2021-02-02 09:24:20|862.7|862.3|861.5|861.1|862.7|862.3|860.9|860.6|27178
1612257870000|2021-02-02 09:24:30|861.6|861.2|861.6|861.3|861.6|861.3|861.6|861.2|0
1612257880000|2021-02-02 09:24:40|861.8|861.4|861.4|861.3|861.9|861.5|861.4|861.3|3421
1612257890000|2021-02-02 09:24:50|861.5|861.4|861.6|861.3|861.7|861.4|861.5|861.3|0
1612257900000|2021-02-02 09:25:00|861.5|861.1|861.3|861|861.5|861.1|861.2|861|2774
1612257910000|2021-02-02 09:25:10|861.4|861.1|861.7|861.2|861.7|861.3|861.2|861.1|1945
1612257920000|2021-02-02 09:25:20|861.6|861.3|861.7|861.4|861.7|861.5|861.6|861.3|0
1612257930000|2021-02-02 09:25:30|861.6|861.3|861.7|861.4|861.8|861.6|861.6|861.3|1160
1612257940000|2021-02-02 09:25:40|861.8|861.3|861.7|861.3|861.9|861.4|861.7|861.3|0
1612257950000|2021-02-02 09:25:50|861.6|861.2|861.4|861.2|861.6|861.3|861.4|861.1|593
1612257960000|2021-02-02 09:26:00|861.3|861.1|860.9|860.5|861.5|861.1|860.9|860.5|3013
1612257970000|2021-02-02 09:26:10|861|860.6|860.9|860.7|861|860.9|860.9|860.6|1266
1612257980000|2021-02-02 09:26:20|861.3|860.8|862.7|862.2|862.8|862.4|861.3|860.8|31349
1612258000000|2021-02-02 09:26:40|862.6|862.3|862.6|862.2|862.9|862.6|862.5|862.2|1828
1612258010000|2021-02-02 09:26:50|862.7|862.3|863.1|862.8|863.3|862.8|862.7|862.3|2607
1612258020000|2021-02-02 09:27:00|863.4|862.9|863.4|863|863.4|863.2|863|862.8|3184
1612258030000|2021-02-02 09:27:10|863.5|863.1|863.5|863.2|863.5|863.2|863.4|863.1|20
1612258040000|2021-02-02 09:27:20|863.4|863.1|862.8|862.4|863.4|863.2|862.8|862.4|6884
1612258050000|2021-02-02 09:27:30|862.9|862.3|862.8|862.3|862.9|862.4|862.8|862.3|0
1612258060000|2021-02-02 09:27:40|862.9|862.2|862.8|862.4|863|862.4|862.8|862.2|200
1612258070000|2021-02-02 09:27:50|863|862.8|862.6|862.2|863.2|863|862.5|862.2|2532
1612258080000|2021-02-02 09:28:00|862.7|862.4|863|862.7|863.2|862.9|862.7|862.4|4290
1612258090000|2021-02-02 09:28:10|862.9|862.6|862.9|862.5|863|862.7|862.9|862.5|0
1612258100000|2021-02-02 09:28:20|863|862.6|863|862.7|863|862.7|863|862.6|0
1612258110000|2021-02-02 09:28:30|862.9|862.8|862.9|862.7|863.1|862.8|862.8|862.6|786
1612258120000|2021-02-02 09:28:40|863.2|862.8|862.6|862.2|863.2|862.9|862.5|862.2|3150
1612258130000|2021-02-02 09:28:50|862.5||862.6||862.6||862.5||0
1612258140000|2021-02-02 09:29:00|862.5|862.3|862.6|862.4|862.6|862.4|862.5|862.3|0
1612258150000|2021-02-02 09:29:10|862.7|862.5|863|862.6|863.1|862.8|862.7|862.3|4525
1612258160000|2021-02-02 09:29:20|862.9||863||863||862.9||150
1612258170000|2021-02-02 09:29:30|863.1|862.7|863.4|862.8|863.5|863.1|863.1|862.7|2100
1612258180000|2021-02-02 09:29:40|||||||||133
1612258190000|2021-02-02 09:29:50|863.3|862.9|863.3|863|863.5|863.4|862.9|862.7|11996
1612258200000|2021-02-02 09:30:00|863.4|863.1|863.6|863.3|863.8|863.5|863.4|863.1|6485
1612258210000|2021-02-02 09:30:10|863.5|863.2|864.1|863.8|864.1|863.8|863.5|863.2|5065
1612258220000|2021-02-02 09:30:20|864.2|863.9|864.2|864|864.5|864|864.1|863.8|212
1612258230000|2021-02-02 09:30:30|864.1|864.1|863.3|863.2|864.1|864.1|863.3|863.2|24170
1612258240000|2021-02-02 09:30:40|863.5|863.1|864.6|864.3|864.7|864.4|863.5|863.1|7585
1612258250000|2021-02-02 09:30:50|864.7|864.2|864.6|864.2|864.7|864.4|864.5|864|298
1612258260000|2021-02-02 09:31:00|864.5|864.1|864.6|864.2|864.6|864.3|864.2|863.9|2248
1612258270000|2021-02-02 09:31:10||864.1||864.1||864.1||864.1|0
1612258280000|2021-02-02 09:31:20|864.5|864.2|864.5|864.3|864.5|864.3|864.4|864.2|700
1612258290000|2021-02-02 09:31:30|864.6|864.2|864.6|864.3|864.8|864.5|864.6|864.2|1500
1612258300000|2021-02-02 09:31:40|864.7|864.4|864.7|864.5|865|864.6|864.6|864.3|1390
1612258310000|2021-02-02 09:31:50|864.8|864.6|864.8|864.5|865|864.7|864.6|864.4|721
1612258320000|2021-02-02 09:32:00|864.7|864.4|864.7|864.4|864.7|864.4|864.7|864.4|0
1612258330000|2021-02-02 09:32:10|864.8|864.5|864.7|864.5|864.8|864.5|864.7|864.5|150
1612258340000|2021-02-02 09:32:20|864.6|864.4|864.4|864|864.6|864.4|863.8|863.5|11189
1612258370000|2021-02-02 09:32:50|864.3|863.9|864.5|864|864.6|864.4|864.3|863.8|8260
1612258380000|2021-02-02 09:33:00|864.4|863.9|863.8|863.3|864.4|863.9|863.5|863.2|13991
1612258390000|2021-02-02 09:33:10|863.7|863.4|863.8|863.5|863.8|863.6|863.7|863.4|1482
1612258400000|2021-02-02 09:33:20|863.7|863.6|863.7|863.3|863.8|863.6|863.7|863.3|669
1612258410000|2021-02-02 09:33:30|863.6|863.2|863.2|862.9|863.6|863.2|863.2|862.8|12484
1612258420000|2021-02-02 09:33:40|863.3|863|863|862.7|863.5|863.2|862.9|862.6|2837
1612258430000|2021-02-02 09:33:50|863.1|862.8|863.2|863|863.3|863.1|863.1|862.8|869
1612258440000|2021-02-02 09:34:00|863.3|863.1|863.4|862.9|863.5|863.3|863.3|862.9|2835
1612258460000|2021-02-02 09:34:20|863.5|863|863.7|863.1|863.7|863.1|863.5|863|0
1612258470000|2021-02-02 09:34:30|863.6||863.5||863.6||863.5||0
1612258480000|2021-02-02 09:34:40|863.4|863|863.2|862.8|863.4|863|863.1|862.5|1344
1612258490000|2021-02-02 09:34:50|863.1|862.7|863.3|862.9|863.3|863.1|862.9|862.6|1827
1612258500000|2021-02-02 09:35:00|863.5|863|863.1|862.8|863.5|863|863.1|862.7|2846
1612258510000|2021-02-02 09:35:10|863.2|862.9|863.8|863.3|863.9|863.5|863.2|862.9|2988
1612258520000|2021-02-02 09:35:20|863.6|863.2|863.6|863.3|863.7|863.3|863.5|863.2|0
1612258530000|2021-02-02 09:35:30|863.8|863.2|863.6|863.2|863.8|863.2|863.4|863|0
1612258540000|2021-02-02 09:35:40|863.5|863.1|863.5|863.2|863.5|863.2|863.1|862.9|1
1612258550000|2021-02-02 09:35:50|863.6|863.3|863.3|863.1|863.8|863.4|863.3|863.1|43
1612258560000|2021-02-02 09:36:00|863.2|863|863.4|863.2|863.5|863.4|863.1|862.8|1358
1612258570000|2021-02-02 09:36:10|863.5|863.1|863.5|863.2|863.5|863.2|863.4|863.1|0
1612258580000|2021-02-02 09:36:20|863.4|863.3|863.4|863.2|863.5|863.3|863.4|863.2|0
1612258590000|2021-02-02 09:36:30|863.5|863.3|863.9|863.5|864|863.6|863.5|863.3|2127
1612258600000|2021-02-02 09:36:40|864|863.4|864.1|863.6|864.3|864|863.9|863.4|1421
1612258610000|2021-02-02 09:36:50||863.7||863.7||863.7||863.6|0
1612258620000|2021-02-02 09:37:00|864.3|863.8|864.3|864|864.5|864|864.1|863.8|897
1612258630000|2021-02-02 09:37:10|864.5|864.1|864.4|864.1|864.5|864.1|864.4|864|0
1612258640000|2021-02-02 09:37:20|864.3|864|864|863.7|864.3|864|864|863.7|2098
1612258650000|2021-02-02 09:37:30|864.1|863.8|864.2|863.7|864.4|863.9|864|863.7|346
1612258660000|2021-02-02 09:37:40|864.1||864||864.1||863.9||31
1612258670000|2021-02-02 09:37:50|864.1|863.6|864|863.7|864.2|863.7|864|863.6|0
1612258680000|2021-02-02 09:38:00|864.2|864|864.3|864|864.4|864.1|864.2|863.9|1
1612258690000|2021-02-02 09:38:10|864.1|863.9|864.1|863.8|864.1|863.9|864|863.7|0
1612258700000|2021-02-02 09:38:20|864|863.9|864.1|863.7|864.1|863.9|863.9|863.6|636
1612258710000|2021-02-02 09:38:30|864.3|864.1|864.5|864.1|864.6|864.1|864.3|863.7|1
1612258720000|2021-02-02 09:38:40|864.4|864.2|864.6|864.2|864.7|864.2|864.4|864.1|0
1612258730000|2021-02-02 09:38:50|864.5|864.1|864.4|864|864.5|864.1|864.4|864|1365
1612258740000|2021-02-02 09:39:00|864.3|863.9|864.2|863.8|864.3|863.9|864|863.8|2930
1612258750000|2021-02-02 09:39:10|864.4|863.9|864.1|863.9|864.4|864|864.1|863.8|7083
1612258760000|2021-02-02 09:39:20|864|863.8|864.3|864|864.3|864.1|864|863.8|226
1612258770000|2021-02-02 09:39:30|864.4|864.1|864.4|864.1|864.4|864.1|864.4|864|500
1612258780000|2021-02-02 09:39:40|864.6|864.2|864.6|864.2|864.9|864.6|864.6|864.1|2106
1612258790000|2021-02-02 09:39:50|864.5|864.1|864.1|863.9|864.5|864.2|864.1|863.9|2759
1612258800000|2021-02-02 09:40:00|864.2|864|864.2|863.9|864.4|864|864.2|863.8|200
1612258810000|2021-02-02 09:40:10|864|863.8|864|863.7|864|863.8|863.9|863.6|0
1612258820000|2021-02-02 09:40:20|863.9|863.8|863.7|863.2|864|863.8|863.6|863.1|4763
1612258830000|2021-02-02 09:40:30|863.8||863.7||863.8||863.7||0
1612258840000|2021-02-02 09:40:40|863.8|863.3|863.7|863.4|863.8|863.4|863.7|863.3|0
1612258850000|2021-02-02 09:40:50|863.6|863.3|863.6|863.2|863.6|863.4|863.5|863.2|0
1612258860000|2021-02-02 09:41:00|863.5|863.1|863|862.7|863.5|863.1|863|862.6|8371
1612258870000|2021-02-02 09:41:10|862.9|862.6|862.7|862.5|863|862.8|862.6|862.2|20547
1612258880000|2021-02-02 09:41:20|862.6|862.4|862.6|862.4|862.7|862.5|862.6|862.4|0
1612258890000|2021-02-02 09:41:30|862.7|862.5|863.1|862.7|863.1|862.9|862.7|862.4|6584
1612258910000|2021-02-02 09:41:50|863.2|862.8|863.4|863.1|863.5|863.3|863.2|862.8|5088
1612258920000|2021-02-02 09:42:00|863.5|863.2|863.8|863.4|863.8|863.5|863.5|863.2|2727
1612258930000|2021-02-02 09:42:10|864.1|863.5|864|863.6|864.1|863.8|864|863.5|468
1612258940000|2021-02-02 09:42:20|864.1|863.9|864.5|864.2|865|864.8|863.9|863.9|5377
1612258950000|2021-02-02 09:42:30|864.6|864.3|864.5|864.1|864.7|864.4|864.3|864.1|3235
1612258960000|2021-02-02 09:42:40||864.2||864.2||864.2||864.1|0
1612258970000|2021-02-02 09:42:50||864.3||864.3||864.3||864.3|0
1612258980000|2021-02-02 09:43:00|864.7|864.2|864.3|864|864.9|864.4|864.3|864|779
1612258990000|2021-02-02 09:43:10|864.4|864.1|864.5|864.1|864.6|864.3|864.3|864.1|1809
1612259000000|2021-02-02 09:43:20|864.6|864.2|864.5|864.2|864.7|864.5|864.5|864.2|21600
1612259020000|2021-02-02 09:43:40||864.3||864.2||864.3||864.2|0
1612259030000|2021-02-02 09:43:50|864.7|864.3|864.9|864.5|864.9|864.7|864.5|864.2|2525
1612259040000|2021-02-02 09:44:00|865||864.9||865||864.9||0
1612259050000|2021-02-02 09:44:10|865||864.9||865||864.9||0
1612259060000|2021-02-02 09:44:20|864.8|864.4|864.5|864.2|864.8|864.4|864.4|864.2|1885
1612259070000|2021-02-02 09:44:30|864.6|864.3|864.6|864.3|864.6|864.3|864.5|864.2|0
1612259080000|2021-02-02 09:44:40|864.5|864.2|864.6|864.3|864.6|864.5|864.4|864.2|1
1612259090000|2021-02-02 09:44:50|864.5|864.2|864.5|864.2|864.5|864.2|864.5|864.2|0
1612259100000|2021-02-02 09:45:00|864.3|864.3|864.2|864|864.3|864.3|864.2|864|739
1612259110000|2021-02-02 09:45:10|864.3|863.9|864.3|864|864.3|864.1|864|863.9|5631
1612259120000|2021-02-02 09:45:20|864.2|863.9|864.3|864|864.3|864|864.1|863.9|1200
1612259130000|2021-02-02 09:45:30|864.5|864.1|864.6|864.3|864.6|864.5|864.5|864.1|1143
1612259140000|2021-02-02 09:45:40|864.5|864.4|864.5|864.2|864.6|864.4|864.5|864.2|0
1612259150000|2021-02-02 09:45:50|864.6|864.1|864.5|864|864.6|864.1|864.2|864|0
1612259160000|2021-02-02 09:46:00|864.4||864.4||864.4||864.4||0
1612259170000|2021-02-02 09:46:10|864.3||864.3||864.5||864.3||0
1612259180000|2021-02-02 09:46:20|864.4|864.1|864.6|864.2|864.6|864.3|864.3|864.1|1468
1612259190000|2021-02-02 09:46:30|864.5|864.3|864.7|864.4|864.9|864.6|864.5|864.3|2572
1612259200000|2021-02-02 09:46:40|864.4|864.3|864.7|864.3|864.7|864.4|864.4|864.3|5700
1612259210000|2021-02-02 09:46:50||864.2||864.2||864.2||864.2|0
1612259220000|2021-02-02 09:47:00|864.9|864.3|865.1|864.8|865.2|865|864.9|864.3|16541
1612259230000|2021-02-02 09:47:10|865|864.7|865.1|864.8|865.2|865|864.9|864.6|1661
1612259240000|2021-02-02 09:47:20|864.8|864.7|865.1|864.7|865.1|864.9|864.8|864.6|20000
1612259250000|2021-02-02 09:47:30|865.3|864.8|865|864.7|865.3|865.1|865|864.7|2883
1612259270000|2021-02-02 09:47:50|865.2|864.8|865.4|865.1|865.5|865.3|865.2|864.8|557
1612259280000|2021-02-02 09:48:00|865.3|865.2|865.1|864.7|865.4|865.2|865.1|864.7|2788
1612259290000|2021-02-02 09:48:10|865.2|864.8|865.2|864.9|865.2|865|865.1|864.8|0
1612259300000|2021-02-02 09:48:20|865.4|865|865.5|865.1|865.5|865.1|865.4|865|353
1612259310000|2021-02-02 09:48:30|865.4|865.2|865.9|865.5|865.9|865.5|865.4|865.2|4364
1612259320000|2021-02-02 09:48:40|865.8|865.6|865.9|865.6|865.9|865.8|865.8|865.5|512
1612259330000|2021-02-02 09:48:50|866|865.7|866|865.8|866.1|866|866|865.6|3289
1612259340000|2021-02-02 09:49:00|866.1|865.9|866.1|865.8|866.4|865.9|866|865.8|3321
1612259350000|2021-02-02 09:49:10|866|865.7|865.9|865.5|866.1|865.7|865.7|865.5|1356
1612259360000|2021-02-02 09:49:20|865.8|865.6|865.8|865.5|865.8|865.6|865.5|865.4|6150
1612259370000|2021-02-02 09:49:30|865.9|865.6|865.7|865.5|865.9|865.7|865.7|865.5|1701
1612259380000|2021-02-02 09:49:40|865.6|865.4|865.7|865.3|865.7|865.5|865.5|865.3|1569
1612259390000|2021-02-02 09:49:50|865.6|865.4|865.9|865.4|866.1|865.6|865.5|865.4|3612
1612259400000|2021-02-02 09:50:00|865.8|865.7|865.9|865.7|865.9|865.7|865.6|865.5|3008
1612259410000|2021-02-02 09:50:10|865.8|865.6|865.7|865.3|865.9|865.7|865.4|865.2|6094
1612259420000|2021-02-02 09:50:20|865.3|865.2|865.9|865.5|866|865.6|865.3|865.2|6420
1612259430000|2021-02-02 09:50:30|865.8|865.6|865.6|865.3|865.8|865.6|865.5|865.2|2275
1612259450000|2021-02-02 09:50:50|865.5|865.2|865.8|865.4|865.8|865.4|865.5|865.2|1872
1612259460000|2021-02-02 09:51:00|865.7|865.3|865.2|865.1|865.7|865.3|865.2|865.1|2847
1612259470000|2021-02-02 09:51:10|865.3|865.2|865.4|865.1|865.5|865.4|865.2|865.1|3253
1612259480000|2021-02-02 09:51:20|865.3|865.2|865.4|865.1|865.4|865.2|865.3|865.1|0
1612259490000|2021-02-02 09:51:30|865.3|865.2|865|864.8|865.4|865.2|865|864.8|962
1612259500000|2021-02-02 09:51:40|864.9|864.6|864.9|864.6|864.9|864.7|864.8|864.5|1923
1612259510000|2021-02-02 09:51:50|865|864.7|865|864.6|865.1|864.8|864.9|864.6|1421
1612259520000|2021-02-02 09:52:00|865.1||865.1||865.1||865.1||0
1612259530000|2021-02-02 09:52:10|865|864.7|865|864.8|865|864.9|864.9|864.7|2526
1612259540000|2021-02-02 09:52:20|864.9|864.7|864.8|864.7|864.9|864.7|864.7|864.4|5315
1612259550000|2021-02-02 09:52:30|865|864.8|865.5|865.2|865.5|865.2|865|864.8|6832
1612259560000|2021-02-02 09:52:40|865.6||865.7||865.7||865.6||0
1612259570000|2021-02-02 09:52:50|865.8|865.3|865.6|865.4|865.8|865.4|865.5|865.3|1200
1612259580000|2021-02-02 09:53:00|865.8|865.6|865.7|865.4|865.9|865.6|865.6|865.3|1
1612259590000|2021-02-02 09:53:10|865.9|865.3|865.9|865.4|866|865.4|865.9|865.3|0
1612259600000|2021-02-02 09:53:20|866|865.6|865.9|865.6|866|865.7|865.9|865.6|1036
1612259610000|2021-02-02 09:53:30|865.8|865.5|865.7|865.3|865.8|865.6|865.7|865.3|404
1612259620000|2021-02-02 09:53:40|865.6|865.2|865.4|865.2|865.6|865.4|865.3|865.1|811
1612259630000|2021-02-02 09:53:50|865.1|865|865.7|865.4|865.7|865.5|865.1|865|12150
1612259640000|2021-02-02 09:54:00||865.3||865.3||865.3||865.3|0
1612259650000|2021-02-02 09:54:10|865.6|865.4|865.7|865.5|865.7|865.5|865.6|865.4|0
1612259660000|2021-02-02 09:54:20|865.6|865.6|865.8|865.5|865.9|865.7|865.5|865.2|3138
1612259670000|2021-02-02 09:54:30|865.7||865.6||865.7||865.6||0
1612259680000|2021-02-02 09:54:40|865.7|865.4|865.5|865.4|865.8|865.5|865.5|865.4|0
1612259690000|2021-02-02 09:54:50|865.4|865.2|865.8|865.4|865.8|865.4|865.4|865.2|147
1612259700000|2021-02-02 09:55:00|865.7|865.5|865.8|865.5|865.8|865.6|865.7|865.5|0
1612259710000|2021-02-02 09:55:10|865.7|865.6|865.8|865.5|865.8|865.6|865.7|865.5|0
1612259720000|2021-02-02 09:55:20|865.7|865.6|866|865.8|866.1|866|865.7|865.5|9332
1612259730000|2021-02-02 09:55:30|865.9||866||866.1||865.9||0
1612259740000|2021-02-02 09:55:40|865.9|865.7|866|865.6|866|865.7|865.8|865.6|444
1612259750000|2021-02-02 09:55:50|865.8||865.8||865.8||865.8||0
1612259760000|2021-02-02 09:56:00|865.7|865.5|865.5|865.3|865.7|865.6|865.4|865|982
1612259770000|2021-02-02 09:56:10|865.7|865.4|865.7|865.2|865.8|865.7|865.7|865.2|1800
1612259780000|2021-02-02 09:56:20||865.3||865.3||865.5||865.3|0
1612259790000|2021-02-02 09:56:30||865.2||865.3||865.3||865.2|0
1612259800000|2021-02-02 09:56:40|865.6|865.2|865.4|865.2|865.6|865.4|865.4|865.2|3165
1612259810000|2021-02-02 09:56:50|865.3|865.3|865.2|864.9|865.4|865.3|864.9|864.6|21541
1612259820000|2021-02-02 09:57:00|865|865|865.3|864.9|865.3|865|865|864.9|71
1612259830000|2021-02-02 09:57:10|865.4|865|865.5|865.1|865.6|865.3|865.4|865|1025
1612259840000|2021-02-02 09:57:20|865.4|865.2|865.4|865.1|865.5|865.2|865.4|865.1|3712
1612259850000|2021-02-02 09:57:30|865.3|865.2|865.3|865.1|865.3|865.2|865.3|865.1|0
1612259860000|2021-02-02 09:57:40|865.4|865.2|865.4|865.1|865.6|865.4|865.2|864.9|5352
1612259870000|2021-02-02 09:57:50|865.3|865|864.9|864.6|865.3|865|864.9|864.6|3048
1612259880000|2021-02-02 09:58:00||864.5||864.5||864.6||864.5|436
1612259890000|2021-02-02 09:58:10|864.8|864.4|864.6|864.4|864.8|864.4|864.6|864.4|0
1612259900000|2021-02-02 09:58:20|864.5|864.3|864.5|864.2|864.6|864.3|864.4|864.1|749
1612259910000|2021-02-02 09:58:30|864.6||864.5||864.6||864.5||0
1612259920000|2021-02-02 09:58:40||864.1||864.1||864.1||864.1|0
1612259930000|2021-02-02 09:58:50|864.6|864.2|864.6|864.4|864.9|864.6|864.5|864.2|12086
1612259950000|2021-02-02 09:59:10|864.8|864.5|865|864.7|865|864.8|864.6|864.5|1564
1612259960000|2021-02-02 09:59:20|864.9|864.8|864.9|864.7|864.9|864.8|864.9|864.7|2676
1612259970000|2021-02-02 09:59:30|865|864.8|864.9|864.6|865|864.8|864.8|864.6|683
1612259980000|2021-02-02 09:59:40||864.5||864.5||864.5||864.5|0
1612259990000|2021-02-02 09:59:50|864.8|864.6|864.9|864.6|864.9|864.6|864.8|864.6|0
1612260000000|2021-02-02 10:00:00|865|864.7|864.8|864.5|865|864.8|864.7|864.5|3113
1612260010000|2021-02-02 10:00:10|864.9|864.6|864.9|864.7|864.9|864.7|864.9|864.5|0
1612260020000|2021-02-02 10:00:20|865|864.8|864.9|864.7|865.4|864.9|864.8|864.6|2916
1612260030000|2021-02-02 10:00:30|865.1|864.8|865.1|864.9|865.1|864.9|865.1|864.8|1722
1612260050000|2021-02-02 10:00:50|865|864.7|865|864.8|865|864.8|865|864.7|0
1612260060000|2021-02-02 10:01:00|865.1|864.9|865.4|865.2|865.5|865.2|865.1|864.8|1190
1612260070000|2021-02-02 10:01:10|865.5|865.3|865.6|865.3|865.7|865.4|865.5|865.3|1050
1612260080000|2021-02-02 10:01:20|865.5|865.2|865|864.9|865.5|865.2|864.7|864.5|16028
1612260090000|2021-02-02 10:01:30|864.9|864.7|864.9|864.5|864.9|864.7|864.9|864.5|340
1612260100000|2021-02-02 10:01:40|865.1|864.6|865.2|865|865.3|865.1|865|864.5|18195
1612260110000|2021-02-02 10:01:50|865.3|865.1|865.5|865.1|865.9|865.5|865.3|865.1|8491
1612260120000|2021-02-02 10:02:00|865.7|865.2|865.5|865.2|865.8|865.6|865.4|865.1|6035
1612260130000|2021-02-02 10:02:10|865.6|865.3|866|865.6|866.1|865.8|865.6|865.3|14689
1612260140000|2021-02-02 10:02:20|865.6|865.5|865.8|865.4|865.9|865.6|865.5|865.4|3408
1612260150000|2021-02-02 10:02:30|865.9|865.5|865.6|865.4|865.9|865.6|865.6|865.4|0
1612260160000|2021-02-02 10:02:40|865.7|865.5|866.4|866.1|866.5|866.2|865.7|865.4|18498
1612260170000|2021-02-02 10:02:50|866.3|866|866.4|866.2|866.4|866.2|866.3|866|1177
1612260180000|2021-02-02 10:03:00||866.3||866.3||866.3||866.2|188
1612260190000|2021-02-02 10:03:10|866.6|866.2|866.8|866.6|866.8|866.6|866.5|866.2|2228
1612260200000|2021-02-02 10:03:20|867|866.7|867.6|867.1|867.8|867.6|866.9|866.7|21763
1612260210000|2021-02-02 10:03:30|867.5|867.2|867.2|867|867.5|867.2|867.2|867|50
1612260220000|2021-02-02 10:03:40|867.3|867.2|867.4|867.1|867.5|867.3|867.3|867|906
1612260230000|2021-02-02 10:03:50|867.3|867|867.3|867.1|867.6|867.1|867.3|867|1436
1612260240000|2021-02-02 10:04:00||867||867.1||867.1||867|0
1612260250000|2021-02-02 10:04:10|867.4|867|867.5|867.3|867.8|867.6|867.4|867|6443
1612260260000|2021-02-02 10:04:20|867.4|867.1|867.5|867.3|867.5|867.3|867.3|867.1|2086
1612260270000|2021-02-02 10:04:30|867.4|867.2|867.4|867.1|867.4|867.2|867.4|867.1|550
1612260280000|2021-02-02 10:04:40|867.3|867.2|867.2|867|867.3|867.2|867.1|867|1204
1612260290000|2021-02-02 10:04:50|867.3|867.1|867.3|867.1|867.3|867.2|867.2|867|65
1612260300000|2021-02-02 10:05:00|867.2|867|867.7|867.5|867.7|867.5|867.1|867|2287
1612260310000|2021-02-02 10:05:10|867.9|867.4|867.7|867.3|868|867.7|867.4|867.3|2362
1612260320000|2021-02-02 10:05:20|867.6|867.2|867.3|867.1|867.6|867.3|867.3|867.1|1897
1612260330000|2021-02-02 10:05:30|867.4|867.2|867.2|867|867.5|867.2|867.1|867|1626
1612260340000|2021-02-02 10:05:40|867.3|867.1|867.3|867.1|867.7|867.3|867.2|867.1|1608
1612260350000|2021-02-02 10:05:50|867.4|867.2|867.5|867.2|867.7|867.4|867.4|867.1|3091
1612260360000|2021-02-02 10:06:00|867.4||867.4||867.4||867.3||0
1612260370000|2021-02-02 10:06:10|867.3|867.1|867.4|867.1|867.4|867.2|867.3|867.1|577
1612260380000|2021-02-02 10:06:20|867.3|867.2|867.2|867.1|867.4|867.2|867.2|867.1|0
1612260390000|2021-02-02 10:06:30|867.1|867|867.1|867|867.2|867|867.1|867|644
1612260400000|2021-02-02 10:06:40|867|866.9|866.8|866.7|867|866.9|866.8|866.7|602
1612260410000|2021-02-02 10:06:50|866.9|866.6|866.6|866.4|866.9|866.6|866.6|866.4|1200
1612260420000|2021-02-02 10:07:00|866.7|866.5|866.3|866|866.7|866.6|866.3|866|5172
1612260430000|2021-02-02 10:07:10||865.9||865.9||865.9||865.9|0
1612260440000|2021-02-02 10:07:20||866||866||866||866|0
1612260450000|2021-02-02 10:07:30|866.2|865.9|865.6|865.5|866.2|865.9|865.6|865.5|3081
1612260460000|2021-02-02 10:07:40|865.7|865.3|865.9|865.5|866|865.9|865.6|865.2|1368
1612260470000|2021-02-02 10:07:50|865.8|865.4|866.1|865.7|866.2|865.9|865.6|865.3|3728
1612260480000|2021-02-02 10:08:00|866|865.8|866.3|865.9|866.3|865.9|865.9|865.8|200
1612260490000|2021-02-02 10:08:10|866.2|865.8|866.1|865.7|866.2|865.8|866.1|865.7|0
1612260500000|2021-02-02 10:08:20|866.2||866||866.2||866||0
1612260530000|2021-02-02 10:08:50|866.2|865.8|866.1|865.9|866.2|866.1|866.1|865.8|1789
1612260540000|2021-02-02 10:09:00|866.2|865.8|866.1|865.9|866.2|866|865.8|865.4|13338
1612260550000|2021-02-02 10:09:10|866|865.8|865.7|865.3|866.1|865.8|865.6|865.3|1750
1612260560000|2021-02-02 10:09:20|865.8|865.4|866|865.7|866.1|865.7|865.7|865.4|9167
1612260570000|2021-02-02 10:09:30|865.9|865.6|866.2|865.9|866.2|865.9|865.8|865.5|590
1612260580000|2021-02-02 10:09:40|866.1|866|866.4|866.1|866.4|866.2|866.1|866|566
1612260590000|2021-02-02 10:09:50|866.5|866|866.4|865.9|866.5|866|866.4|865.9|0
1612260600000|2021-02-02 10:10:00|866.3|865.8|865.4|865.1|866.3|865.8|865.4|865.1|1858
1612260610000|2021-02-02 10:10:10|865.5|865.2|865.4|865.2|865.6|865.2|865.4|865.2|0
1612260620000|2021-02-02 10:10:20|865.6|865.3|866|865.7|866.2|865.9|865.6|865.3|7906
1612260630000|2021-02-02 10:10:30|865.9|865.6|865.9|865.6|866|865.7|865.9|865.6|0
1612260640000|2021-02-02 10:10:40|866|865.7|865.9|865.6|866|865.7|865.9|865.6|500
1612260650000|2021-02-02 10:10:50|865.8|865.7|865.6|865.4|865.9|865.7|865.6|865.3|1616
1612260660000|2021-02-02 10:11:00|865.5|865.3|865.3|865.1|865.5|865.3|865.2|865|19401
1612260670000|2021-02-02 10:11:10|865.2|865|865.2|865|865.2|865.1|865.1|865|590
1612260680000|2021-02-02 10:11:20|865.1|864.8|864.8|864.7|865.1|864.8|864.8|864.7|624
1612260690000|2021-02-02 10:11:30|864.9|864.8|865.1|864.7|865.2|864.9|864.9|864.7|1160
1612260700000|2021-02-02 10:11:40|865|864.6|864.7|864.3|865|864.7|864.5|864.2|1991
1612260710000|2021-02-02 10:11:50|864.8|864.4|864.5|864|864.8|864.6|864.5|864|1063
1612260720000|2021-02-02 10:12:00|864.6|864.1|864.6|864.3|864.7|864.3|864.5|864|50
1612260730000|2021-02-02 10:12:10|864.7|864.4|865.1|864.9|865.2|865|864.7|864.4|3307
1612260740000|2021-02-02 10:12:20||864.8||864.9||864.9||864.8|0
1612260750000|2021-02-02 10:12:30|865|864.8|864.8|864.6|865|864.8|864.8|864.6|657
1612260760000|2021-02-02 10:12:40|864.7|864.5|864.7|864.5|864.7|864.5|864.7|864.5|0
1612260770000|2021-02-02 10:12:50|864.6|864.4|864.6|864.1|864.6|864.4|864.6|864.1|0
1612260780000|2021-02-02 10:13:00|864.5|864.2|864.2|863.8|864.5|864.2|863.9|863.7|4431
1612260790000|2021-02-02 10:13:10|864.3|863.9|864.3|863.9|864.3|863.9|864.2|863.9|1872
1612260800000|2021-02-02 10:13:20|864.2|864|864.2|864|864.3|864.1|864.1|864|1436
1612260810000|2021-02-02 10:13:30|864.1|864.1|864.1|864|864.1|864.1|864.1|864|0
1612260820000|2021-02-02 10:13:40|864.2|864.1|863.6|863.3|864.3|864.1|863.5|863.2|10956
1612260830000|2021-02-02 10:13:50|863.8|863.4|863.5|863.2|863.9|863.6|863.4|863.2|3895
1612260840000|2021-02-02 10:14:00|863.4|863.1|863.5|863.2|863.8|863.4|863.4|863.1|1910
1612260850000|2021-02-02 10:14:10|863.6|863.3|863.6|863.4|863.6|863.5|863.6|863.3|1372
1612260860000|2021-02-02 10:14:20|863.7|863.5|863.9|863.8|864|863.8|863.7|863.4|2883
1612260870000|2021-02-02 10:14:30|864|863.6|863.8|863.5|864|863.6|863.8|863.5|993
1612260880000|2021-02-02 10:14:40|863.9|863.6|863.8|863.4|863.9|863.6|863.8|863.4|0
1612260900000|2021-02-02 10:15:00|863.9|863.5|863.9|863.6|863.9|863.7|863.8|863.4|1152
1612260910000|2021-02-02 10:15:10|863.8|863.5|863.8|863.4|863.8|863.5|863.8|863.4|0
1612260920000|2021-02-02 10:15:20|863.7|863.3|862.6|862.2|863.7|863.3|862.6|862.2|17073
1612260930000|2021-02-02 10:15:30|862.5|862.3|862.5|862|862.6|862.3|862.5|862|0
1612260940000|2021-02-02 10:15:40|862.6|862.1|862.5|862.2|862.7|862.3|862.5|862.1|0
1612260950000|2021-02-02 10:15:50|862.6|862.3|862.7|862.4|863|862.7|862.5|862.2|680
1612260960000|2021-02-02 10:16:00|862.6|862.3|862.5|862.3|862.6|862.4|862.5|862.1|406
1612260970000|2021-02-02 10:16:10|862.7|862.4|863.6|863.3|863.7|863.4|862.5|862.3|8453
1612260980000|2021-02-02 10:16:20|863.7|863.2|864.3|864|864.5|864|863.7|863.1|14391
1612260990000|2021-02-02 10:16:30|864.2|863.9|864.4|864.2|864.6|864.3|864.2|863.9|1701
1612261000000|2021-02-02 10:16:40|864.3|864.1|864.3|864|864.4|864.2|864.1|863.9|700
1612261010000|2021-02-02 10:16:50|864.2|863.9|864.1|863.8|864.2|863.9|864.1|863.8|0
1612261020000|2021-02-02 10:17:00|864.2|864.2|864.4|864|864.6|864.3|864.2|864|1627
1612261030000|2021-02-02 10:17:10|864.3||864.3||864.3||864.3||0
1612261040000|2021-02-02 10:17:20|864.4|864.3|864.4|864.3|864.4|864.3|864.4|864.3|1
1612261050000|2021-02-02 10:17:30|864.3|864.2|864.4|864.2|864.4|864.2|864.2|864|2916
1612261060000|2021-02-02 10:17:40|864.3|864.1|863.7|863.5|864.3|864.1|863.7|863.4|3913
1612261070000|2021-02-02 10:17:50|863.9|863.6|863.7|863.6|864|863.7|863.7|863.5|3062
1612261080000|2021-02-02 10:18:00|863.9|863.7|863.8|863.5|863.9|863.7|863.4|863.2|12433
1612261090000|2021-02-02 10:18:10|863.7|863.4|863.6|863.3|863.7|863.4|863.6|863.3|0
1612261100000|2021-02-02 10:18:20|863.7|863.2|863.6|863.1|863.7|863.2|863.6|863.1|0
1612261110000|2021-02-02 10:18:30|863.5|863.2|863.7|863.4|863.7|863.5|863.5|863.2|2064
1612261130000|2021-02-02 10:18:50|863.9|863.7|864.1|863.8|864.7|864.4|863.9|863.6|26593
1612261140000|2021-02-02 10:19:00|864|863.7|864.2|863.9|864.4|863.9|863.9|863.6|2766
1612261160000|2021-02-02 10:19:20|864.1|864|864.1|863.6|864.2|864|864|863.6|1975
1612261170000|2021-02-02 10:19:30|864|863.5|863.8|863.4|864|863.6|863.7|863.4|0
1612261180000|2021-02-02 10:19:40|863.7|863.3|863.3|863|863.8|863.4|863.3|863|700
1612261190000|2021-02-02 10:19:50|863.2|862.8|862.8|862.6|863.2|862.9|862.8|862.6|9843
1612261200000|2021-02-02 10:20:00|862.7|862.5|861.7|861.5|862.8|862.5|861.6|861.4|21855
1612261210000|2021-02-02 10:20:10|861.9|861.4|862.6|862.5|862.6|862.5|861.9|861.4|17789
1612261220000|2021-02-02 10:20:20|862.8|862.6|862.6|862.3|862.9|862.6|862.5|862.3|6884
1612261230000|2021-02-02 10:20:30|862.5||862.5||862.5||862.4||0
1612261240000|2021-02-02 10:20:40|862.6|862.5|862.6|862.3|862.6|862.5|862.5|862.3|5000
1612261250000|2021-02-02 10:20:50|862.5|862.4|862.6|862.4|862.6|862.4|862.5|862.3|525
1612261260000|2021-02-02 10:21:00|862.5|862.3|863|862.7|863.1|862.7|862.5|862.3|6673
1612261270000|2021-02-02 10:21:10|863.1|862.8|862.9|862.7|863.3|862.9|862.8|862.6|1097
1612261280000|2021-02-02 10:21:20|862.8||862.9||862.9||862.8||0
1612261290000|2021-02-02 10:21:30|862.8|862.6|862.6|862.4|862.9|862.7|862.5|862.4|5875
1612261300000|2021-02-02 10:21:40|862.5|862.5|862.4|862.2|862.6|862.5|862.4|862.2|1928
1612261310000|2021-02-02 10:21:50|862.3|862.1|862.3|862.1|862.4|862.1|862.2|862|1584
1612261320000|2021-02-02 10:22:00|862.2|861.9|861.5|861.2|862.3|862.1|861.5|861.2|8562
1612261330000|2021-02-02 10:22:10|861.4|861.1|861.8|861.5|861.8|861.6|861.4|861.1|1986
1612261340000|2021-02-02 10:22:20|861.7|861.4|861.6|861.3|861.8|861.5|861.4|861.2|4276
1612261350000|2021-02-02 10:22:30|861.7|861.2|861.6|861.3|861.7|861.5|861.3|861.2|4433
1612261360000|2021-02-02 10:22:40|861.5|861.1|861.6|861.2|861.6|861.2|861.5|861.1|400
1612261370000|2021-02-02 10:22:50|861.5||861.6||861.6||861.5||0
1612261380000|2021-02-02 10:23:00|861.5|861.3|861.4|861.1|861.5|861.4|861.3|861|91
1612261390000|2021-02-02 10:23:10|861.3|861|861.3|861.1|861.3|861.1|861.2|861|700
1612261400000|2021-02-02 10:23:20|861.2|861|861|860.8|861.2|861|861|860.7|2110
1612261410000|2021-02-02 10:23:30|860.9|860.6|860.9|860.6|861|860.9|860.9|860.5|4061
1612261420000|2021-02-02 10:23:40|861|860.7|861|860.9|861|860.9|861|860.7|2018
1612261430000|2021-02-02 10:23:50|||||||||94
1612261440000|2021-02-02 10:24:00||860.8||860.9||860.9||860.7|1431
1612261460000|2021-02-02 10:24:20|861.2|861|861|860.8|861.4|861|861|860.8|4421
1612261470000|2021-02-02 10:24:30|861.1|860.9|861.1|860.8|861.1|860.9|861|860.7|702
1612261480000|2021-02-02 10:24:40|861.2|860.9|861.5|861.2|861.5|861.2|861.2|860.9|215
1612261490000|2021-02-02 10:24:50|861.4|861.1|861.2|860.9|861.5|861.1|861.2|860.9|581
1612261500000|2021-02-02 10:25:00|861.3|861|861.3|861.1|861.4|861.1|861.2|860.9|593
1612261510000|2021-02-02 10:25:10|861.2|861|861.2|861.1|861.3|861.1|861.1|861|0
1612261520000|2021-02-02 10:25:20|861.3|861|861.8|861.7|861.9|861.7|861.3|861|5351
1612261530000|2021-02-02 10:25:30|861.7|861.6|862.6|862.2|862.7|862.2|861.7|861.4|2001
1612261540000|2021-02-02 10:25:40|862.7|862.3|863|862.7|863.1|862.8|862.7|862.3|2366
1612261550000|2021-02-02 10:25:50|863.1|862.8|863|862.6|863.1|862.8|862.7|862.5|2544
1612261560000|2021-02-02 10:26:00|862.9|862.5|863|862.6|863|862.7|862.7|862.4|1
1612261570000|2021-02-02 10:26:10|862.9|862.5|862.5|862.2|862.9|862.5|862.5|862.2|2248
1612261580000|2021-02-02 10:26:20|862.4|862.1|862.2|862|862.5|862.1|862.1|861.9|580
1612261590000|2021-02-02 10:26:30|862.1|861.9|862.2|862|862.2|862|862.1|861.9|0
1612261600000|2021-02-02 10:26:40|862.1|861.9|861.9|861.6|862.2|861.9|861.8|861.5|0
1612261610000|2021-02-02 10:26:50||861.5||861.3||861.5||861.3|0
1612261620000|2021-02-02 10:27:00|861.8|861.2|860.9|860.6|861.8|861.2|860.9|860.5|700
1612261640000|2021-02-02 10:27:20|860.8|860.7|861.1|860.6|861.2|861|860.8|860.6|11254
1612261650000|2021-02-02 10:27:30|861|860.5|861.1|860.7|861.1|860.8|860.5|860.3|18435
1612261660000|2021-02-02 10:27:40|861.3|860.8|861.1|861|861.3|861.1|861.1|860.8|2186
1612261670000|2021-02-02 10:27:50|861.3|861.1|861.5|861.1|861.5|861.1|861.3|861|618
1612261680000|2021-02-02 10:28:00||861||861||861.1||861|0
1612261690000|2021-02-02 10:28:10||861.1||861.1||861.1||861.1|0
1612261700000|2021-02-02 10:28:20|861.6|861.2|860.9|860.8|861.7|861.4|860.9|860.8|6673
1612261710000|2021-02-02 10:28:30|860.8|860.6|860.9|860.6|861.1|860.8|860.8|860.5|748
1612261720000|2021-02-02 10:28:40|860.8|860.5|860.8|860.4|860.8|860.5|860.8|860.4|1000
1612261730000|2021-02-02 10:28:50||860.5||860.6||860.6||860.4|101
1612261740000|2021-02-02 10:29:00|860.7|860.5|860.7|860.6|860.7|860.6|860.6|860.5|0
1612261750000|2021-02-02 10:29:10|860.8|860.5|860.6|860.4|860.8|860.5|860.6|860.4|581
1612261760000|2021-02-02 10:29:20|860.5|860.3|860.6|860.3|860.6|860.3|860.5|860.2|318
1612261770000|2021-02-02 10:29:30|860.5|860.2|860.5|860.3|860.6|860.3|860.5|860.2|0
1612261780000|2021-02-02 10:29:40|860.6|860.2|860.5|860.3|860.6|860.3|860.4|860.2|0
1612261790000|2021-02-02 10:29:50|860.6|860.4|860.4|860.2|860.7|860.5|860.3|860.1|1278
1612261800000|2021-02-02 10:30:00|860.5|860.1|860.3|860.1|860.6|860.2|860.2|860|0
1612261810000|2021-02-02 10:30:10|860.4|860|860.8|860.5|860.8|860.5|860.3|860|1384
1612261820000|2021-02-02 10:30:20|860.9|860.6|860.8|860.5|861|860.6|860.7|860.5|177
1612261830000|2021-02-02 10:30:30|861|860.6|861|860.7|861|860.7|861|860.6|200
1612261840000|2021-02-02 10:30:40|860.9|860.6|860.9|860.6|861.1|860.7|860.6|860.5|7581
1612261850000|2021-02-02 10:30:50|860.8|860.7|861.2|860.9|861.2|860.9|860.8|860.7|0
1612261860000|2021-02-02 10:31:00|861.1|861|861.1|860.9|861.1|861.1|861|860.7|4081
1612261870000|2021-02-02 10:31:10|861.2|861|861|860.7|861.2|861.1|861|860.7|1485
1612261880000|2021-02-02 10:31:20||860.8||860.8||860.8||860.8|0
1612261890000|2021-02-02 10:31:30|861.1|860.9|860.8|860.6|861.1|860.9|860.8|860.6|2504
1612261910000|2021-02-02 10:31:50|860.7||860.8||860.8||860.7||0
1612261920000|2021-02-02 10:32:00|860.7|860.7|860.5|860.4|860.7|860.7|860.5|860.4|1402
1612261930000|2021-02-02 10:32:10|860.6|860.5|861|860.5|861|860.6|860.6|860.4|2370
1612261940000|2021-02-02 10:32:20|860.9|860.4|860.8|860.5|860.9|860.5|860.6|860.3|0
1612261950000|2021-02-02 10:32:30|860.7|860.4|860.5|860.2|860.8|860.5|860.3|860.2|3990
1612261960000|2021-02-02 10:32:40|860.4|860.1|860.4|860.1|860.5|860.1|860.2|860|1396
1612261970000|2021-02-02 10:32:50|860.3|860.2|860.8|860.5|860.8|860.6|860.3|860.2|2486
1612261980000|2021-02-02 10:33:00|860.7|860.4|861|860.5|861|860.6|860.6|860.4|262
1612261990000|2021-02-02 10:33:10|860.9|860.6|860.8|860.6|860.9|860.6|860.8|860.5|0
1612262000000|2021-02-02 10:33:20|860.7|860.7|860.7|860.5|860.8|860.7|860.7|860.5|134
1612262010000|2021-02-02 10:33:30||860.6||860.5||860.6||860.5|0
1612262020000|2021-02-02 10:33:40|860.8|860.6|860.6|860.3|861|860.7|860.6|860.3|1098
1612262030000|2021-02-02 10:33:50|860.7|860.4|860.7|860.4|860.7|860.5|860.6|860.4|0
1612262040000|2021-02-02 10:34:00|860.8|860.5|860.8|860.6|861|860.7|860.7|860.4|727
1612262050000|2021-02-02 10:34:10|861|860.7|861|860.8|861|860.8|861|860.7|650
1612262060000|2021-02-02 10:34:20|860.9|860.7|860.9|860.7|861|860.7|860.9|860.7|1369
1612262070000|2021-02-02 10:34:30|861|860.5|860.4|860.3|861|860.5|860.4|860.3|12914
1612262080000|2021-02-02 10:34:40|860.3|860.1|860.4|860.1|860.4|860.3|860.1|860|1552
1612262090000|2021-02-02 10:34:50|860.3|860|860.4|860.1|860.4|860.2|860.2|860|0
1612262100000|2021-02-02 10:35:00|860.3|860|860.4|860.1|860.4|860.2|860.3|860|1057
1612262110000|2021-02-02 10:35:10|860.5|860.4|860.6|860.4|860.7|860.5|860.5|860.4|1663
1612262120000|2021-02-02 10:35:20|860.5|860.3|860.3|860|860.5|860.3|860.3|860|1253
1612262140000|2021-02-02 10:35:40|860.4|860.3|860.8|860.5|860.9|860.6|860.4|860|6544
1612262150000|2021-02-02 10:35:50|860.7|860.4|860.7|860.4|860.8|860.4|860.7|860.3|0
1612262160000|2021-02-02 10:36:00|860.8|860.5|860.9|860.7|861|860.7|860.8|860.5|662
1612262170000|2021-02-02 10:36:10|860.8|860.6|861.1|860.8|861.2|861|860.7|860.5|3460
1612262180000|2021-02-02 10:36:20|861.2||861.2||861.2||861.1||0
1612262190000|2021-02-02 10:36:30|861.1||861.1||861.2||861.1||0
1612262200000|2021-02-02 10:36:40|861.2|860.7|861.1|860.8|861.2|860.8|861.1|860.7|0
1612262210000|2021-02-02 10:36:50|861.2|860.9|861.1|860.8|861.2|860.9|861.1|860.7|0
1612262220000|2021-02-02 10:37:00|861.2||861.2||861.2||861.2||0
1612262230000|2021-02-02 10:37:10|861.3|860.9|861.2|861|861.6|861.3|861.2|860.9|1752
1612262240000|2021-02-02 10:37:20|861.3||861.3||861.3||861.2||0
1612262250000|2021-02-02 10:37:30|861.2|860.9|861.1|860.8|861.2|860.9|861|860.7|376
1612262260000|2021-02-02 10:37:40|861|860.7|861.1|860.9|861.1|860.9|861|860.7|0
1612262270000|2021-02-02 10:37:50|861.2|860.8|861.2|860.8|861.5|861.3|861.2|860.8|1696
1612262280000|2021-02-02 10:38:00|861.3|860.9|861.4|861.1|861.4|861.1|861.2|860.8|0
1612262290000|2021-02-02 10:38:10|861.3|861|861.3|860.9|861.4|861|861.3|860.9|0
1612262300000|2021-02-02 10:38:20|861.4|861|861.5|861.1|861.5|861.1|861.4|861|0
1612262310000|2021-02-02 10:38:30|861.4|861|861.1|860.8|861.5|861|861|860.7|1227
1612262320000|2021-02-02 10:38:40|861|860.7|861.1|860.8|861.1|860.8|860.9|860.6|0
1612262330000|2021-02-02 10:38:50|861|860.7|861.1|860.6|861.1|860.8|860.9|860.6|0
1612262340000|2021-02-02 10:39:00|861.2|860.7|861.2|860.7|861.2|860.8|861.2|860.7|0
1612262350000|2021-02-02 10:39:10|861.1|860.6|861|860.6|861.1|860.6|861|860.6|0
1612262360000|2021-02-02 10:39:20|860.9|860.7|860.8|860.6|860.9|860.7|860.8|860.6|0
1612262370000|2021-02-02 10:39:30|861|860.7|861|860.7|861.1|860.9|860.8|860.6|1346
1612262380000|2021-02-02 10:39:40|861.1|860.8|861.1|860.9|861.5|861.2|861.1|860.8|3355
1612262390000|2021-02-02 10:39:50|861.3|861|861.3|860.9|861.4|861.3|861.3|860.9|1850
1612262400000|2021-02-02 10:40:00|861.2|861|861.4|860.9|861.5|861.2|861.2|860.9|1196
1612262410000|2021-02-02 10:40:10|861.3|860.8|860.7|860.6|861.3|860.8|860.7|860.6|1052
1612262420000|2021-02-02 10:40:20|860.9|860.7|861|860.6|861.2|860.9|860.9|860.6|4795
1612262430000|2021-02-02 10:40:30|860.9|860.7|860.9|860.6|861|860.8|860.8|860.6|388
1612262440000|2021-02-02 10:40:40|860.8|860.5|860.8|860.5|860.8|860.6|860.7|860.5|1202
1612262450000|2021-02-02 10:40:50||860.6||860.6||860.6||860.5|0
1612262460000|2021-02-02 10:41:00|861|860.7|861|860.7|861|860.7|861|860.7|0
1612262470000|2021-02-02 10:41:10|860.9|860.6|860.9|860.6|861|860.7|860.7|860.5|2510
1612262480000|2021-02-02 10:41:20|860.8|860.5|860.7|860.4|861|860.7|860.7|860.4|1000
1612262490000|2021-02-02 10:41:30|860.6|860.3|860.2|860|860.6|860.3|860.1|860|9248
1612262500000|2021-02-02 10:41:40|860.1|859.9|859.9|859.8|860.1|859.9|859.9|859.7|3642
1612262510000|2021-02-02 10:41:50|860|859.7|860|859.8|860|859.8|859.8|859.7|2943
1612262520000|2021-02-02 10:42:00|859.9|859.7|859.3|859|859.9|859.7|859.1|859|7893
1612262530000|2021-02-02 10:42:10|859.4|859.1|859.2|859|859.6|859.3|859.2|859|7154
1612262540000|2021-02-02 10:42:20|859.1|858.9|859.1|858.9|859.1|858.9|859|858.9|2028
1612262550000|2021-02-02 10:42:30|859|858.8|858.9|858.8|859.1|858.8|858.9|858.7|123
1612262560000|2021-02-02 10:42:40|858.8|858.7|858.8|858.5|859.1|858.8|858.6|858.4|9052
1612262570000|2021-02-02 10:42:50|858.9|858.4|859.2|858.7|859.2|859|858.8|858.4|10400
1612262590000|2021-02-02 10:43:10|859.1|858.6|858.6|858.5|859.1|858.8|858.6|858.5|2613
1612262600000|2021-02-02 10:43:20|858.7|858.4|858.5|858.4|858.7|858.5|858.5|858.4|823
1612262610000|2021-02-02 10:43:30|858.4|858.3|858.5|858.3|858.5|858.4|858.4|858.3|739
1612262620000|2021-02-02 10:43:40|858.6|858.4|858.9|858.4|858.9|858.7|858.6|858.4|805
1612262640000|2021-02-02 10:44:00|859|858.5|859.2|858.9|859.2|858.9|858.9|858.5|2388
1612262650000|2021-02-02 10:44:10|859.1|859|859|858.7|859.1|859|858.8|858.6|1964
1612262660000|2021-02-02 10:44:20|859.1|858.8|859.1|858.8|859.1|858.9|859.1|858.7|623
1612262670000|2021-02-02 10:44:30|859|858.7|859|858.7|859.1|858.7|858.9|858.7|0
1612262680000|2021-02-02 10:44:40|858.9|858.8|859|858.8|859|858.8|858.9|858.8|0
1612262690000|2021-02-02 10:44:50|858.9|858.7|858.9|858.7|858.9|858.7|858.8|858.7|583
1612262700000|2021-02-02 10:45:00|859|858.8|858.8|858.6|859.1|858.9|858.7|858.6|4470
1612262710000|2021-02-02 10:45:10|858.7|858.5|859|858.6|859|858.6|858.7|858.5|2532
1612262720000|2021-02-02 10:45:20||858.5||858.7||858.7||858.5|0
1612262740000|2021-02-02 10:45:40|858.9|858.6|859|858.7|859|858.7|858.7|858.6|186
1612262750000|2021-02-02 10:45:50||858.6||858.6||858.6||858.6|0
1612262760000|2021-02-02 10:46:00|858.9|858.7|858.8|858.6|858.9|858.7|858.8|858.6|0
1612262770000|2021-02-02 10:46:10|858.7|858.5|858.5|858.3|858.7|858.6|858.5|858.3|907
1612262780000|2021-02-02 10:46:20|858.4|858.2|858.6|858.3|858.7|858.6|858.3|858.2|2913
1612262790000|2021-02-02 10:46:30|858.7|858.4|858.8|858.6|858.9|858.7|858.7|858.4|86
1612262800000|2021-02-02 10:46:40|858.9|858.7|859|858.7|859|858.8|858.9|858.7|3477
1612262810000|2021-02-02 10:46:50|859.1|858.8|859.3|859|859.4|859.2|859.1|858.8|2222
1612262820000|2021-02-02 10:47:00||859.1||859.1||859.1||859|0
1612262830000|2021-02-02 10:47:10|859.2|859|858.9|858.7|859.2|859.1|858.8|858.5|0
1612262840000|2021-02-02 10:47:20||858.6||858.6||858.6||858.6|0
1612262850000|2021-02-02 10:47:30|858.8|858.5|858.9|858.8|858.9|858.8|858.8|858.5|1
1612262860000|2021-02-02 10:47:40|858.8|858.7|858.9|858.6|859|858.7|858.7|858.5|1033
1612262870000|2021-02-02 10:47:50|859|858.7|859|858.7|859|858.7|858.9|858.7|0
1612262880000|2021-02-02 10:48:00|859.1||859.2||859.2||859.1||0
1612262890000|2021-02-02 10:48:10|859.1|858.6|858.9|858.6|859.1|858.7|858.8|858.6|511
1612262900000|2021-02-02 10:48:20|859.1|858.7|858.9|858.6|859.2|858.8|858.9|858.6|2902
1612262910000|2021-02-02 10:48:30|859|858.7|859|858.9|859.2|859.1|859|858.7|951
1612262920000|2021-02-02 10:48:40|859.1|859|859.3|859|859.3|859|859.1|858.9|0
1612262930000|2021-02-02 10:48:50|859.2|858.9|859|858.9|859.3|859|859|858.9|1103
1612262940000|2021-02-02 10:49:00|859.1|859|859.1|859|859.2|859.1|859.1|858.9|2471
1612262950000|2021-02-02 10:49:10|859|858.9|859.1|858.9|859.1|859|859|858.9|0
1612262960000|2021-02-02 10:49:20|859.2|859|859|858.9|859.2|859|859|858.9|1488
1612262970000|2021-02-02 10:49:30|859.1|859|859.1|858.9|859.4|859.2|859|858.9|1917
1612262980000|2021-02-02 10:49:40|859.3|859.3|859.9|859.8|860.1|859.8|859.3|859.3|24020
1612262990000|2021-02-02 10:49:50||859.7||859.8||859.8||859.7|0
1612263000000|2021-02-02 10:50:00|860|859.7|860.2|859.9|860.5|860|860|859.7|752
1612263010000|2021-02-02 10:50:10|860.1|859.8|859.9|859.6|860.1|859.8|859.7|859.6|204
1612263020000|2021-02-02 10:50:20|859.8|859.5|859.6|859.3|859.8|859.6|859.5|859.3|1893
1612263030000|2021-02-02 10:50:30|859.5|859.4|859.5|859.3|859.5|859.4|859.5|859.3|0
1612263040000|2021-02-02 10:50:40|859.4|859.1|859.3|859|859.5|859.2|859.2|858.9|33929
1612263050000|2021-02-02 10:50:50|859.4|859.3|859.4|859.3|859.4|859.3|859.4|859.3|5851
1612263060000|2021-02-02 10:51:00|859.5|859.4|859.8|859.5|860.2|859.9|859.5|859.3|4393
1612263070000|2021-02-02 10:51:10|859.9|859.6|859.8|859.6|859.9|859.7|859.7|859.4|5779
1612263080000|2021-02-02 10:51:20|859.7|859.5|859.5|859.3|859.8|859.5|859.4|859.3|942
1612263090000|2021-02-02 10:51:30|859.4|859.1|859.1|858.9|859.5|859.1|859|858.8|15701
1612263100000|2021-02-02 10:51:40|859|859|859|858.8|859.1|859|858.9|858.8|583
1612263110000|2021-02-02 10:51:50|858.9|858.9|858.7|858.5|859.1|858.9|858.7|858.5|7241
1612263120000|2021-02-02 10:52:00|858.6|858.4|858.8|858.5|858.9|858.5|858.6|858.4|2716
1612263130000|2021-02-02 10:52:10|858.7|858.4|858.4|858.3|858.7|858.4|858.4|858.3|0
1612263140000|2021-02-02 10:52:20|858.5|858.2|858.5|858.4|858.5|858.4|858.5|858.2|361
1612263150000|2021-02-02 10:52:30|858.4|858.3|858.5|858.2|858.5|858.4|858.4|858.1|0
1612263160000|2021-02-02 10:52:40|858.4|858.1|858.2|858|858.4|858.1|858.1|858|1815
1612263170000|2021-02-02 10:52:50|858.1|857.8|858.3|858.1|858.3|858.1|858|857.8|45871
1612263180000|2021-02-02 10:53:00|858.2|858|858.2|857.9|858.3|858|858.2|857.9|0
1612263190000|2021-02-02 10:53:10|858.1|858|858.3|858.1|858.3|858.1|858.1|858|1947
1612263200000|2021-02-02 10:53:20|858.2|858|858.2|857.9|858.2|858|858.2|857.9|0
1612263210000|2021-02-02 10:53:30|858.3|858|858.3|858.1|858.3|858.1|858.3|858|1109
1612263220000|2021-02-02 10:53:40|858.2|858|858.2|858.1|858.2|858.1|858.2|857.9|0
1612263230000|2021-02-02 10:53:50|858.1|857.9|858.2|858.1|858.2|858.1|858.1|857.9|408
1612263240000|2021-02-02 10:54:00|858.1|857.9|858.3|858.2|858.3|858.2|858.1|857.9|2297
1612263260000|2021-02-02 10:54:20|858.2|858.1|858.2|858.1|858.3|858.1|858.2|858.1|2
1612263270000|2021-02-02 10:54:30|858.3|858.2|858.3|858.1|858.3|858.2|858.3|858.1|0
1612263280000|2021-02-02 10:54:40|858.2||858.3||858.3||858.2||1349
1612263290000|2021-02-02 10:54:50||858.2||858.2||858.2||858.2|11
1612263300000|2021-02-02 10:55:00|858.2|858.1|858.3|858.1|858.3|858.2|858.2|858.1|0
1612263310000|2021-02-02 10:55:10|858.2|858.2|858.4|858.2|858.4|858.2|858.2|858.2|569
1612263320000|2021-02-02 10:55:20|858.3|858.1|858.3|858.1|858.4|858.2|858.3|858.1|0
1612263330000|2021-02-02 10:55:30|858.4|858.2|858.4|858.2|858.4|858.3|858.4|858.2|833
1612263340000|2021-02-02 10:55:40|858.3|858.1|858.3|858.1|858.4|858.1|858.2|858.1|0
1612263350000|2021-02-02 10:55:50|858.4|858.2|858.5|858.4|858.5|858.4|858.4|858.2|790
1612263360000|2021-02-02 10:56:00|858.4|858.3|858.5|858.4|858.5|858.4|858.4|858.2|1269
1612263370000|2021-02-02 10:56:10|858.4|858.3|858.4|858.2|858.5|858.3|858.3|858.2|4
1612263380000|2021-02-02 10:56:20|858.3|858.1|858.1|858|858.3|858.1|858.1|858|2456
1612263390000|2021-02-02 10:56:30|858|857.9|858.2|857.9|858.2|858|857.9|857.8|3283
1612263400000|2021-02-02 10:56:40|858.1|858|858.1|857.9|858.1|858.1|858.1|857.9|500
1612263410000|2021-02-02 10:56:50|858|857.8|858.1|857.9|858.1|857.9|858|857.8|0
1612263420000|2021-02-02 10:57:00|858|858|858.1|858|858.1|858|858|858|100
1612263430000|2021-02-02 10:57:10|858|857.9|858|857.8|858.1|857.9|857.9|857.8|4506
1612263440000|2021-02-02 10:57:20|857.9|857.9|858|857.8|858|857.9|857.9|857.8|861
1612263450000|2021-02-02 10:57:30|858.1|857.9|858.1|857.9|858.1|857.9|858.1|857.8|0
1612263460000|2021-02-02 10:57:40|858|857.8|858.1|857.9|858.1|857.9|858|857.8|0
1612263470000|2021-02-02 10:57:50|858.2|858|858.6|858.3|858.6|858.3|858.2|858|5510
1612263480000|2021-02-02 10:58:00|858.5|858.2|858.5|858.3|858.5|858.3|858.4|858.2|0
1612263490000|2021-02-02 10:58:10|858.4|858.2|858.4|858.1|858.4|858.2|858.4|858.1|0
1612263520000|2021-02-02 10:58:40|858.3||858.3||858.4||858.3||0
1612263530000|2021-02-02 10:58:50||858.2||858.2||858.2||858.1|0
1612263540000|2021-02-02 10:59:00|858.4|858.3|858.4|858.2|858.4|858.3|858.3|858.1|1676
1612263550000|2021-02-02 10:59:10|858.6|858.3|858.7|858.5|859|858.7|858.6|858.3|5730
1612263560000|2021-02-02 10:59:20|858.8|858.6|858.6|858.5|858.8|858.6|858.6|858.5|0
1612263570000|2021-02-02 10:59:30|858.5|858.4|858.8|858.5|858.8|858.5|858.5|858.2|1926
1612263590000|2021-02-02 10:59:50|858.7|858.6|858.6|858.3|858.7|858.6|858.5|858.2|500
1612263600000|2021-02-02 11:00:00|858.5|858.2|858.2|858|858.6|858.2|858.2|858|810
1612263610000|2021-02-02 11:00:10|858.3|858.1|858.2|858|858.4|858.2|858.2|858|1628
1612263620000|2021-02-02 11:00:20|858.3|858.1|858.2|858|858.4|858.2|858.2|858|4704
1612263630000|2021-02-02 11:00:30|858.3|858.1|858.2|858|858.4|858.2|858.1|858|6532
1612263640000|2021-02-02 11:00:40|858.3|858.1|858.3|858.1|858.3|858.1|858.2|858|694
1612263650000|2021-02-02 11:00:50|858.2|858|858.3|858.1|858.3|858.1|858.2|858|0
1612263660000|2021-02-02 11:01:00|858.2|858|858.2|858.1|858.3|858.2|858.2|858|5011
1612263670000|2021-02-02 11:01:10|858.3|858|858.3|858.1|858.3|858.1|858.2|857.9|8684
1612263680000|2021-02-02 11:01:20|858.2|858.2|858.3|858.1|858.3|858.2|858.2|858.1|995
1612263690000|2021-02-02 11:01:30|858.5|858.2|858.5|858.4|858.5|858.4|858.5|858.2|2138
1612263700000|2021-02-02 11:01:40|858.4|858.3|858.5|858.2|858.5|858.4|858.4|858.2|2257
1612263710000|2021-02-02 11:01:50|858.4||858.4||858.5||858.4||0
1612263720000|2021-02-02 11:02:00|858.5|858.1|858.2|857.9|858.5|858.1|858.1|857.9|7030
1612263730000|2021-02-02 11:02:10|858.1|858|858.4|858.3|858.5|858.3|858.1|858|2287
1612263740000|2021-02-02 11:02:20|858.5|858.2|858.7|858.3|858.7|858.3|858.5|858.1|0
1612263750000|2021-02-02 11:02:30|858.6|858.2|858.6|858.2|858.6|858.3|858.6|858.2|0
1612263760000|2021-02-02 11:02:40|858.5|858.1|858.1|857.8|858.5|858.1|858.1|857.8|4951
1612263770000|2021-02-02 11:02:50|858|857.9|858|857.8|858|857.9|857.9|857.8|250
1612263780000|2021-02-02 11:03:00|858.1|857.9|857.9|857.7|858.1|857.9|857.9|857.7|1803
1612263790000|2021-02-02 11:03:10|858|857.8|858|857.7|858|857.8|857.9|857.6|0
1612263800000|2021-02-02 11:03:20|857.9|857.6|858.3|858|858.3|858.1|857.9|857.6|2611
1612263810000|2021-02-02 11:03:30|858.2|858.1|858.3|858.1|858.4|858.1|858.1|858|212
1612263820000|2021-02-02 11:03:40|858.2|858|858.3|858.1|858.3|858.1|858.2|858|0
1612263830000|2021-02-02 11:03:50|858.2|858|858.5|858.3|858.5|858.3|858.1|858|968
1612263840000|2021-02-02 11:04:00|858.4|858.2|858.4|858.2|858.4|858.3|858.4|858.2|0
1612263850000|2021-02-02 11:04:10|858.3|858.3|858|857.8|858.4|858.3|857.8|857.7|5465
1612263860000|2021-02-02 11:04:20|857.9|857.7|857.9|857.6|858.1|857.8|857.7|857.5|2673
1612263870000|2021-02-02 11:04:30|858|857.7|857.9|857.6|858|857.7|857.9|857.6|0
1612263880000|2021-02-02 11:04:40|857.8|857.7|858|857.8|858|857.8|857.8|857.7|55
1612263890000|2021-02-02 11:04:50|857.9|857.7|858|857.8|858|857.8|857.9|857.7|0
1612263900000|2021-02-02 11:05:00|857.9|857.7|857.9|857.8|857.9|857.8|857.8|857.7|759
1612263910000|2021-02-02 11:05:10|858|857.9|857.9|857.7|858|857.9|857.8|857.7|2084
1612263920000|2021-02-02 11:05:20|857.8|857.6|857.6|857.4|857.8|857.6|857.5|857.3|7160
1612263930000|2021-02-02 11:05:30|857.7|857.5|857.6|857.3|857.8|857.5|857.6|857.3|100
1612263940000|2021-02-02 11:05:40|857.7|857.4|857.9|857.4|857.9|857.4|857.6|857.3|1641
1612263950000|2021-02-02 11:05:50|857.8|857.5|857.9|857.6|857.9|857.7|857.6|857.3|2886
1612263960000|2021-02-02 11:06:00|857.8|857.5|857.6|857.5|857.8|857.6|857.6|857.5|0
1612263970000|2021-02-02 11:06:10|857.5|857.4|857.9|857.6|857.9|857.6|857.5|857.3|1055
1612263980000|2021-02-02 11:06:20|857.8|857.7|857.8|857.6|857.8|857.7|857.8|857.6|0
1612263990000|2021-02-02 11:06:30|857.9||857.9||857.9||857.9||0
1612264000000|2021-02-02 11:06:40|858|857.9|858.6|858.3|858.6|858.3|858|857.6|6072
1612264010000|2021-02-02 11:06:50|858.7||858.7||858.8||858.6||0
1612264020000|2021-02-02 11:07:00|858.8|858.4|859.1|858.9|859.1|858.9|858.8|858.4|906
1612264030000|2021-02-02 11:07:10|859|858.8|858.9|858.7|859|858.8|858.7|858.5|4817
1612264040000|2021-02-02 11:07:20|858.8|858.6|858.7|858.6|858.9|858.6|858.7|858.6|61
1612264050000|2021-02-02 11:07:30|858.8|858.7|859.1|858.9|859.1|858.9|858.8|858.6|877
1612264060000|2021-02-02 11:07:40||858.8||858.9||859||858.8|0
1612264070000|2021-02-02 11:07:50|859|858.8|859|858.6|859.1|858.9|858.8|858.6|1210
1612264080000|2021-02-02 11:08:00||858.5||858.5||858.5||858.5|0
1612264090000|2021-02-02 11:08:10|858.9|858.4|858.7|858.5|858.9|858.5|858.7|858.4|0
1612264100000|2021-02-02 11:08:20|858.6||858.7||858.7||858.6||12
1612264110000|2021-02-02 11:08:30|858.6|858.4|858.4|858.2|858.6|858.5|858.4|858.1|0
1612264130000|2021-02-02 11:08:50|858.3|858.1|858.4|858.2|858.4|858.2|858.3|858.1|0
1612264140000|2021-02-02 11:09:00|858.5|858.3|858.5|858.3|858.7|858.5|858.4|858.3|3558
1612264150000|2021-02-02 11:09:10|858.4|858.2|858.3|858|858.4|858.2|858.3|858|44
1612264160000|2021-02-02 11:09:20|858.4|858.1|858.5|858.4|858.6|858.4|858.4|858.1|2972
1612264170000|2021-02-02 11:09:30|858.6|858.5|858.8|858.4|858.9|858.6|858.6|858.4|127
1612264180000|2021-02-02 11:09:40|858.7||858.8||858.9||858.7||0
1612264190000|2021-02-02 11:09:50|858.9|858.5|858.9|858.6|858.9|858.6|858.8|858.5|0
1612264200000|2021-02-02 11:10:00|859|858.7|858.8|858.5|859|858.8|858.8|858.5|354
1612264210000|2021-02-02 11:10:10|858.7|858.6|858.9|858.6|858.9|858.7|858.7|858.6|458
1612264220000|2021-02-02 11:10:20|859||859||859||859||0
1612264230000|2021-02-02 11:10:30|859.1|858.7|858.9|858.6|859.6|859.5|858.9|858.6|33939
1612264240000|2021-02-02 11:10:40|859|858.7|859.1|858.8|859.1|858.9|858.9|858.6|100
1612264250000|2021-02-02 11:10:50|859.2|858.9|858.7|858.4|859.3|859|858.5|858.3|17505
1612264260000|2021-02-02 11:11:00|858.8|858.5|858.8|858.4|858.8|858.6|858.8|858.4|1634
1612264270000|2021-02-02 11:11:10||858.5||858.6||858.6||858.5|0
1612264280000|2021-02-02 11:11:20|858.9|858.7|859.1|858.6|859.1|858.8|858.9|858.6|200
1612264290000|2021-02-02 11:11:30|859||859.1||859.1||859||0
1612264310000|2021-02-02 11:11:50|858.9||858.9||858.9||858.9||0
1612264320000|2021-02-02 11:12:00|859.1|858.7|859.6|859.2|859.6|859.4|859.1|858.7|4739
1612264330000|2021-02-02 11:12:10|859.5|859.1|859.8|859.6|859.9|859.7|859.4|859.1|809
1612264340000|2021-02-02 11:12:20||859.5||859.5||859.6||859.5|0
1612264350000|2021-02-02 11:12:30|859.9|859.6|860|859.8|860.1|859.8|859.8|859.5|4466
1612264360000|2021-02-02 11:12:40|859.9|859.7|859.8|859.4|859.9|859.7|859.6|859.3|488
1612264370000|2021-02-02 11:12:50||859.5||859.5||859.6||859.5|0
1612264380000|2021-02-02 11:13:00|859.9|859.6|859.8|859.6|859.9|859.6|859.8|859.5|0
1612264400000|2021-02-02 11:13:20|859.7|859.7|859.8|859.6|859.9|859.7|859.7|859.4|1282
1612264410000|2021-02-02 11:13:30|859.9|859.8|859.4|859.1|860|859.8|859.3|859.1|1000
1612264420000|2021-02-02 11:13:40|859.3|859.2|859.4|859.1|859.4|859.2|859.3|859.1|700
1612264430000|2021-02-02 11:13:50|859.3|859.2|859.4|859.1|859.4|859.2|859.2|859.1|2568
1612264440000|2021-02-02 11:14:00|859.2|859|859.2|859|859.4|859.1|859.1|859|2457
1612264450000|2021-02-02 11:14:10|859.1|858.9|859.1|858.9|859.2|859|859|858.8|3174
1612264460000|2021-02-02 11:14:20|859|858.8|859.2|858.9|859.2|859|858.9|858.7|1
1612264470000|2021-02-02 11:14:30|859.3|859|859.3|859.1|859.3|859.1|859.2|859|0
1612264480000|2021-02-02 11:14:40|859.2|859|859|858.8|859.3|859.1|859|858.8|3340
1612264490000|2021-02-02 11:14:50|858.9|858.7|858.8|858.4|859|858.7|858.8|858.4|2256
1612264510000|2021-02-02 11:15:10|858.7|858.3|858.3|858.1|858.7|858.3|858.3|858.1|1540
1612264520000|2021-02-02 11:15:20|858.2|858|858.4|858.1|858.4|858.2|858.2|858|335
1612264530000|2021-02-02 11:15:30|858.2|858|858.2|858|858.2|858.1|858.1|858|595
1612264540000|2021-02-02 11:15:40|858.1|857.9|858.1|857.8|858.1|857.9|857.9|857.7|2082
1612264550000|2021-02-02 11:15:50|858|857.7|857.9|857.6|858.1|857.7|857.8|857.5|3231
1612264560000|2021-02-02 11:16:00|858|857.7|858.1|857.9|858.1|857.9|858|857.7|216
1612264570000|2021-02-02 11:16:10|858|857.8|858.2|858|858.2|858|858|857.8|813
1612264580000|2021-02-02 11:16:20|858.3|858.1|858.4|858.1|858.6|858.2|858.2|858.1|1437
1612264600000|2021-02-02 11:16:40|858.3|858|858.4|858.1|858.4|858.2|858.1|858|1312
1612264630000|2021-02-02 11:17:10|858.3|858|858.3|858|858.3|858.1|858.1|857.8|505
1612264640000|2021-02-02 11:17:20|858.4|858.1|858.4|858.2|858.4|858.2|858.4|858.1|0
1612264650000|2021-02-02 11:17:30|858.5|858.3|858.8|858.3|858.8|858.5|858.5|858.3|367
1612264660000|2021-02-02 11:17:40|858.7|858.4|858.4|858.2|858.7|858.4|858.4|858.2|152
1612264680000|2021-02-02 11:18:00|858.6|858.3|858.8|858.4|858.8|858.6|858.6|858.3|200
1612264690000|2021-02-02 11:18:10|858.7|858.5|859|858.6|859|858.8|858.7|858.5|1973
1612264700000|2021-02-02 11:18:20|858.9|858.7|859|858.7|859|858.8|858.9|858.7|42
1612264710000|2021-02-02 11:18:30|859.1|858.8|859.2|858.8|859.2|858.9|859.1|858.8|1353
1612264730000|2021-02-02 11:18:50|859.1|858.7|859.1|858.9|859.1|858.9|858.9|858.6|2662
1612264740000|2021-02-02 11:19:00|859.2|859|859.6|859.3|859.7|859.4|859.2|859|701
1612264750000|2021-02-02 11:19:10|859.7|859.4|859.4|859.1|859.8|859.5|859.4|859.1|3983
1612264760000|2021-02-02 11:19:20|859.5|859.2|859.8|859.6|859.9|859.7|859.4|859.2|1262
1612264770000|2021-02-02 11:19:30|859.9|859.7|860|859.7|860.1|859.8|859.7|859.5|1369
1612264780000|2021-02-02 11:19:40|859.9|859.6|860.5|860.3|860.6|860.3|859.6|859.4|9309
1612264790000|2021-02-02 11:19:50|860.4|860.4|860.5|860.2|860.6|860.4|860.4|860.2|796
1612264800000|2021-02-02 11:20:00|860.4|860.1|860.1|859.7|860.4|860.1|860|859.7|3859
1612264810000|2021-02-02 11:20:10|860|859.6|859.1|858.7|860|859.6|859.1|858.7|11589
1612264820000|2021-02-02 11:20:20|859|858.6|858.7|858.5|859|858.7|858.7|858.4|2
1612264830000|2021-02-02 11:20:30|858.6|858.4|858.5|858.2|858.7|858.5|858.4|858.2|9093
1612264840000|2021-02-02 11:20:40|858.6|858.3|858.7|858.4|858.7|858.5|858.5|858.2|2841
1612264850000|2021-02-02 11:20:50|858.8|858.5|859.1|858.7|859.1|858.9|858.7|858.5|2198
1612264860000|2021-02-02 11:21:00|859.3|858.6|859.5|859.1|859.7|859.4|859.3|858.6|4412
1612264870000|2021-02-02 11:21:10||859.2||859.2||859.3||859.2|0
1612264880000|2021-02-02 11:21:20|859.4|859.3|859.5|859.2|859.7|859.3|859.3|859.1|1919
1612264890000|2021-02-02 11:21:30|859.6|859.3|859.5|859.2|859.7|859.4|859.5|859.2|1053
1612264900000|2021-02-02 11:21:40|859.6|859.3|859.7|859.4|859.7|859.4|859.6|859.3|0
1612264910000|2021-02-02 11:21:50|859.8|859.5|859.9|859.7|860|859.7|859.7|859.4|700
1612264920000|2021-02-02 11:22:00|860|859.6|860.2|859.9|860.3|859.9|859.8|859.5|2645
1612264930000|2021-02-02 11:22:10|860.1|859.8|859.7|859.4|860.1|859.8|859.7|859.4|594
1612264940000|2021-02-02 11:22:20|859.8||859.8||859.8||859.7||0
1612264950000|2021-02-02 11:22:30|859.7||859.7||859.8||859.7||0
1612264960000|2021-02-02 11:22:40|859.8|859.3|859.8|859.4|859.8|859.4|859.5|859.2|700
1612264970000|2021-02-02 11:22:50|859.7||859.8||859.8||859.7||0
1612264980000|2021-02-02 11:23:00|859.7|859.3|859.7|859.4|859.8|859.4|859.7|859.3|0
1612264990000|2021-02-02 11:23:10|859.6|859.3|859.7|859.3|859.7|859.3|859.4|859.2|0
1612265000000|2021-02-02 11:23:20|859.5||859.5||859.5||859.5||0
1612265020000|2021-02-02 11:23:40|859.4|859.4|859.9|859.7|860|859.9|859.4|859.4|4342
1612265030000|2021-02-02 11:23:50|860.1|859.8|860.2|859.9|860.2|860|860.1|859.8|701
1612265040000|2021-02-02 11:24:00|860.1|859.8|860.3|859.9|860.4|860.2|860|859.7|2238
1612265050000|2021-02-02 11:24:10||859.8||859.8||859.8||859.8|0
1612265060000|2021-02-02 11:24:20|860.2|859.7|859.5|859.1|860.2|859.7|859.4|859.1|4055
1612265070000|2021-02-02 11:24:30|859.6|859.2|859.5|859.2|859.7|859.4|859.5|859.1|291
1612265080000|2021-02-02 11:24:40|859.6||859.5||859.6||859.5||0
1612265090000|2021-02-02 11:24:50|859.4|859.1|859.3|859|859.4|859.2|859.2|859|391
1612265100000|2021-02-02 11:25:00|859.4|859.1|859.1|858.7|859.4|859.1|859.1|858.7|2094
1612265110000|2021-02-02 11:25:10|859|858.6|859.1|858.8|859.1|858.8|858.9|858.6|0
1612265120000|2021-02-02 11:25:20|859.2|858.9|859.3|859|859.3|859.1|859.1|858.9|3150
1612265130000|2021-02-02 11:25:30|859.2|858.9|858.9|858.5|859.2|858.9|858.9|858.5|1385
1612265140000|2021-02-02 11:25:40|858.8|858.6|858.8|858.6|858.8|858.6|858.8|858.5|0
1612265150000|2021-02-02 11:25:50|859|858.7|859.3|858.9|859.3|859|859|858.7|2446
1612265160000|2021-02-02 11:26:00||859||858.9||859||858.9|0
1612265170000|2021-02-02 11:26:10|859.2|859|859.3|858.9|859.3|859|859.1|858.9|0
1612265180000|2021-02-02 11:26:20|859.2|859|859.3|859|859.3|859|859.1|858.9|0
1612265190000|2021-02-02 11:26:30|859.2|858.9|859.1|858.9|859.3|859|859.1|858.9|0
1612265200000|2021-02-02 11:26:40|859.2|859|859.3|859|859.3|859.1|859.2|859|594
1612265220000|2021-02-02 11:27:00|859.5|859.3|859.5|859.2|859.5|859.3|859.3|859|1096
1612265230000|2021-02-02 11:27:10|859.4|859.1|859.3|859.1|859.4|859.2|859.3|859.1|0
1612265240000|2021-02-02 11:27:20|859.5|859|859.1|858.8|859.5|859.2|859|858.8|738
1612265250000|2021-02-02 11:27:30|859.2|858.9|859.2|859|859.3|859|859.1|858.8|0
1612265270000|2021-02-02 11:27:50|859.3|859.1|859.4|859|859.5|859.2|859.3|859|2000
1612265280000|2021-02-02 11:28:00|859.5|859.1|859.3|859|859.5|859.1|859.3|859|1509
1612265300000|2021-02-02 11:28:20|859.2|859.1|859.2|859|859.2|859.1|859.2|859|0
1612265310000|2021-02-02 11:28:30|859.1|858.8|858.9|858.5|859.1|858.8|858.8|858.5|4560
1612265320000|2021-02-02 11:28:40|859|858.6|858.9|858.6|859|858.6|858.9|858.6|0
1612265330000|2021-02-02 11:28:50|859|858.5|858.4|858.2|859|858.6|858.4|858.1|4297
1612265340000|2021-02-02 11:29:00||858.1||858.2||858.3||858.1|0
1612265350000|2021-02-02 11:29:10||858.1||858.2||858.2||858.1|0
1612265360000|2021-02-02 11:29:20|858.3|858.1|858.3|858|858.4|858.1|858.1|858|2500
1612265370000|2021-02-02 11:29:30|858.2|857.8|858|857.7|858.2|857.8|857.9|857.6|1124
1612265380000|2021-02-02 11:29:40|857.9|857.6|857.9|857.5|857.9|857.6|857.9|857.4|0
1612265400000|2021-02-02 11:30:00|858|857.4|858|857.7|858.1|857.7|857.9|857.4|0
1612265410000|2021-02-02 11:30:10|857.9|857.6|857.7|857.5|858|857.7|857.6|857.3|3962
1612265430000|2021-02-02 11:30:30|857.8|857.6|857.8|857.5|857.9|857.7|857.8|857.5|890
1612265440000|2021-02-02 11:30:40|857.7|857.4|857.5|857.2|857.7|857.4|857.5|857.1|556
1612265450000|2021-02-02 11:30:50|857.6|857.3|857.9|857.6|857.9|857.6|857.6|857.3|177
1612265460000|2021-02-02 11:31:00|857.8|857.5|857.6|857.3|857.9|857.5|857.6|857.3|0
1612265470000|2021-02-02 11:31:10|857.7|857.4|857.8|857.5|857.9|857.6|857.6|857.3|0
1612265480000|2021-02-02 11:31:20|857.9|857.4|857.8|857.5|857.9|857.6|857.7|857.4|120
1612265490000|2021-02-02 11:31:30|857.9|857.6|857.7|857.3|858.1|857.9|857.7|857.3|3004
1612265500000|2021-02-02 11:31:40|857.8|857.4|857.9|857.5|857.9|857.6|857.8|857.3|0
1612265510000|2021-02-02 11:31:50|857.8|857.6|857.9|857.5|857.9|857.6|857.7|857.4|0
1612265520000|2021-02-02 11:32:00||857.6||857.4||857.6||857.4|0
1612265530000|2021-02-02 11:32:10|857.8|857.5|857.6|857.3|857.8|857.5|857.6|857.3|0
1612265540000|2021-02-02 11:32:20|857.7|857.4|857.7|857.3|857.7|857.4|857.7|857.3|0
1612265550000|2021-02-02 11:32:30|857.6|857.4|857.6|857.2|857.6|857.4|857.5|857.2|0
1612265560000|2021-02-02 11:32:40|857.5|857.1|857.5|857.2|857.5|857.2|857.2|856.9|1053
1612265580000|2021-02-02 11:33:00|857.4|857.1|857.4|857|857.5|857.2|857.3|857|0
1612265590000|2021-02-02 11:33:10|857.3|856.9|857|856.8|857.3|857|857|856.8|3564
1612265600000|2021-02-02 11:33:20|856.9|856.9|857.2|857|857.2|857.1|856.9|856.8|2057
1612265610000|2021-02-02 11:33:30|857.4|856.9|857.4|857.1|857.5|857.2|857.4|856.8|1446
1612265620000|2021-02-02 11:33:40|857.3|857|857.2|856.9|857.3|857|857.1|856.9|126
1612265630000|2021-02-02 11:33:50|857.1|856.8|857.4|857|857.5|857.2|857|856.8|601
1612265640000|2021-02-02 11:34:00|857.3|856.9|857.2|856.9|857.3|856.9|857.2|856.8|0
1612265650000|2021-02-02 11:34:10|857.3|857|857.5|857.2|857.6|857.3|857.3|857|0
1612265660000|2021-02-02 11:34:20|857.4|857.1|857.7|857.6|857.9|857.6|857.4|857.1|721
1612265670000|2021-02-02 11:34:30|857.9|857.7|857.7|857.4|858.1|857.8|857.7|857.4|892
1612265680000|2021-02-02 11:34:40|857.8|857.3|857.9|857.3|857.9|857.3|857.8|857.3|0
1612265690000|2021-02-02 11:34:50||857.4||857.5||857.5||857.4|0
1612265700000|2021-02-02 11:35:00|857.8|857.4|857.6|857.4|857.8|857.4|857.5|857.4|333
1612265710000|2021-02-02 11:35:10|857.8|857.5|857.4|857.1|857.9|857.6|857.3|857|1495
1612265720000|2021-02-02 11:35:20|857.5|857.2|857.5|857.3|857.7|857.3|857.5|857.2|0
1612265730000|2021-02-02 11:35:30|857.6|857.2|857.6|857.3|857.6|857.3|857.4|857.2|1
1612265740000|2021-02-02 11:35:40|857.5|857.4|857.5|857.1|857.7|857.4|857.4|857.1|1521
1612265760000|2021-02-02 11:36:00|857.6|857.2|857.5|857.1|857.7|857.3|857.5|857.1|500
1612265770000|2021-02-02 11:36:10|857.4|857|857.5|857.1|857.5|857.1|857.2|857|263
1612265780000|2021-02-02 11:36:20|857.4|857|857.5|857.1|857.5|857.1|857.3|857|0
1612265790000|2021-02-02 11:36:30|857.4|857|857.3|857.1|857.4|857.1|857.2|857|0
1612265800000|2021-02-02 11:36:40|857.2|857|857.5|857.1|857.5|857.2|857.1|857|1043
1612265810000|2021-02-02 11:36:50|857.4|857.2|857.1|857|857.4|857.2|857.1|857|1595
1612265820000|2021-02-02 11:37:00|857.3|857.1|857.3|857|857.3|857.1|857.1|857|574
1612265830000|2021-02-02 11:37:10|857.2|856.9|857.3|856.9|857.3|856.9|856.9|856.6|4727
1612265840000|2021-02-02 11:37:20||856.8||856.8||856.8||856.8|0
1612265850000|2021-02-02 11:37:30|857|856.7|857|856.7|857|856.8|856.8|856.6|1265
1612265860000|2021-02-02 11:37:40|856.9|856.6|857.3|857|857.3|857.1|856.9|856.4|3484
1612265870000|2021-02-02 11:37:50|857.4|857.1|857.7|857.3|857.7|857.3|857.2|856.8|2678
1612265880000|2021-02-02 11:38:00|857.6|857.2|857.3|856.8|857.6|857.3|857|856.7|1054
1612265890000|2021-02-02 11:38:10|857.2|856.9|857.3|857.1|857.4|857.1|857.1|856.9|1127
1612265900000|2021-02-02 11:38:20|857.2|857|856.8|856.7|857.3|857|856.8|856.6|1149
1612265910000|2021-02-02 11:38:30|856.9|856.8|857.1|856.8|857.1|857|856.9|856.7|1605
1612265920000|2021-02-02 11:38:40|857|856.7|856.9|856.4|857|856.7|856.9|856.4|0
1612265930000|2021-02-02 11:38:50|856.8|856.5|856.7|856.4|856.8|856.5|856.6|856.4|3004
1612265940000|2021-02-02 11:39:00|856.6|856.3|856.5|856.3|856.6|856.4|856.5|856.3|238
1612265950000|2021-02-02 11:39:10|856.4|856.2|856.3|856.2|856.5|856.2|856.3|856.2|761
1612265960000|2021-02-02 11:39:20|856.4|856.3|856.3|856.1|856.4|856.3|856.2|856|287
1612265970000|2021-02-02 11:39:30|856.2|856|856.3|856|856.4|856.1|856.2|856|0
1612265980000|2021-02-02 11:39:40|856.4|856.1|856.4|856.1|856.4|856.1|856.3|856|0
1612265990000|2021-02-02 11:39:50|856.6|856.2|856.6|856.3|856.6|856.3|856.6|856.2|44
1612266000000|2021-02-02 11:40:00|856.7|856.4|856.5|856.3|856.9|856.7|856.5|856.3|7052
1612266010000|2021-02-02 11:40:10|856.6||856.5||856.6||856.5||0
1612266020000|2021-02-02 11:40:20|856.6|856.2|856.3|856|856.6|856.2|856.3|856|501
1612266030000|2021-02-02 11:40:30|856.4|856.1|856.3|856|856.4|856.1|856.3|856|0
1612266040000|2021-02-02 11:40:40|856.4|856.1|856.5|856.1|856.5|856.1|856.3|856|0
1612266050000|2021-02-02 11:40:50|856.3|856.2|856.3|856|856.5|856.2|856.3|856|1000
1612266060000|2021-02-02 11:41:00|856.4|856.1|856.7|856.2|856.7|856.3|856.4|856.1|1054
1612266070000|2021-02-02 11:41:10|856.6|856.3|856.4|856.2|856.6|856.3|856.3|856.2|596
1612266080000|2021-02-02 11:41:20|856.3|856.1|856|855.7|856.4|856.1|856|855.7|6036
1612266090000|2021-02-02 11:41:30|856.1|855.8|856|855.8|856.1|855.8|855.9|855.5|256
1612266100000|2021-02-02 11:41:40|855.9|855.7|855.9|855.6|855.9|855.7|855.8|855.5|0
1612266110000|2021-02-02 11:41:50|856|855.7|855.9|855.7|856|855.8|855.9|855.7|300
1612266120000|2021-02-02 11:42:00|856|855.6|855.6|855.3|856|855.6|855.6|855.3|3434
1612266130000|2021-02-02 11:42:10|855.5|855.4|855.4|855.2|855.6|855.4|855.4|855.2|0
1612266140000|2021-02-02 11:42:20|855.5|855.3|855.4|855.2|855.5|855.3|855.4|855.2|0
1612266150000|2021-02-02 11:42:30|855.3||855.3||855.3||855.3||0
1612266160000|2021-02-02 11:42:40|855.4|855.1|855.1|855|855.4|855.1|855.1|855|324
1612266170000|2021-02-02 11:42:50|855.5|855.1|855.3|855.1|855.6|855.2|855.3|855|9000
1612266180000|2021-02-02 11:43:00|855.2|855.2|855.2|855|855.5|855.3|855.2|855|2438
1612266190000|2021-02-02 11:43:10|855.1|854.9|855.2|854.9|855.2|854.9|855.1|854.8|1123
1612266200000|2021-02-02 11:43:20|855.1|854.8|855.7|855.2|855.7|855.3|855|854.8|1685
1612266210000|2021-02-02 11:43:30||855.3||855.2||855.3||855.2|0
1612266220000|2021-02-02 11:43:40|855.6|855.3|855.7|855.4|855.9|855.5|855.6|855.3|700
1612266230000|2021-02-02 11:43:50|855.8|855.5|856.2|856|856.3|856|855.8|855.4|33
1612266240000|2021-02-02 11:44:00|856.3|855.9|856.2|855.8|856.3|855.9|856.2|855.8|0
1612266250000|2021-02-02 11:44:10|856.3|855.9|856.6|856.3|856.7|856.4|856.2|855.9|700
1612266260000|2021-02-02 11:44:20|856.5|856.2|856.4|856|856.5|856.2|856.3|856|1054
1612266270000|2021-02-02 11:44:30|856.3|855.9|856.3|856|856.3|856|856.2|855.8|335
1612266280000|2021-02-02 11:44:40|856.4||856.4||856.4||856.4||0
1612266290000|2021-02-02 11:44:50|856.3|856.1|856.4|856|856.4|856.2|856.3|856|1114
1612266300000|2021-02-02 11:45:00|856.5|856.1|856.6|856.1|856.6|856.3|856.5|856|0
1612266310000|2021-02-02 11:45:10|856.5|856.2|856.4|856.2|856.5|856.3|856.4|856.1|34
1612266320000|2021-02-02 11:45:20|856.5|856.3|856.6|856.3|856.6|856.3|856.5|856.2|0
1612266330000|2021-02-02 11:45:30|857|856.4|856.1|855.7|857|856.8|855.8|855.6|23932
1612266340000|2021-02-02 11:45:40|856|855.6|856|855.7|856.1|855.7|855.9|855.6|0
1612266350000|2021-02-02 11:45:50|855.9|855.6|855.9|855.5|856|855.6|855.8|855.5|0
1612266360000|2021-02-02 11:46:00|855.8|855.4|855.8|855.6|855.9|855.6|855.7|855.4|2942
1612266370000|2021-02-02 11:46:10|856|855.9|855.7|855.5|856|855.9|855.7|855.4|3154
1612266380000|2021-02-02 11:46:20|855.8|855.4|855.7|855.4|855.8|855.5|855.7|855.4|0
1612266390000|2021-02-02 11:46:30|855.8|855.5|855.7|855.4|855.8|855.5|855.7|855.4|0
1612266400000|2021-02-02 11:46:40|855.8|855.5|855.9|855.5|855.9|855.6|855.7|855.4|1152
1612266410000|2021-02-02 11:46:50|855.8|855.6|855.7|855.4|855.8|855.6|855.7|855.4|585
1612266420000|2021-02-02 11:47:00|855.8|855.5|855.8|855.4|855.8|855.5|855.5|855.2|0
1612266430000|2021-02-02 11:47:10|855.9|855.5|855.8|855.5|855.9|855.6|855.7|855.5|0
1612266440000|2021-02-02 11:47:20||855.6||855.6||855.6||855.6|0
1612266450000|2021-02-02 11:47:30||855.5||855.5||855.6||855.5|0
1612266460000|2021-02-02 11:47:40|855.9|855.6|856.3|855.9|856.3|856.1|855.9|855.6|1565
1612266470000|2021-02-02 11:47:50|856.1|855.8|856|855.7|856.1|855.8|855.9|855.6|1
1612266480000|2021-02-02 11:48:00||855.8||855.8||855.8||855.8|0
1612266490000|2021-02-02 11:48:10|855.9|855.7|855.6|855.3|855.9|855.8|855.5|855.3|592
1612266500000|2021-02-02 11:48:20|855.5|855.2|855.4|855.1|855.5|855.2|855.3|855|0
1612266510000|2021-02-02 11:48:30|855.3|855|855.3|855|855.3|855.1|855.3|855|0
1612266520000|2021-02-02 11:48:40|855.2||855.2||855.2||855.1||1063
1612266530000|2021-02-02 11:48:50|855.3|855.2|855.4|855.1|855.8|855.7|855.3|855.1|18873
1612266540000|2021-02-02 11:49:00|855.5|855|855.4|855|855.6|855|855.4|855|0
1612266550000|2021-02-02 11:49:10||855.1||855.1||855.1||855.1|0
1612266560000|2021-02-02 11:49:20|855.3|855.2|855.5|855.2|855.6|855.4|855.1|855|1835
1612266570000|2021-02-02 11:49:30||855.1||855.1||855.2||855.1|0
1612266580000|2021-02-02 11:49:40|855.4|855.2|855.4|855.1|855.4|855.2|855.4|855.1|1400
1612266590000|2021-02-02 11:49:50|855.3|855.2|855.3|855.1|855.4|855.2|855.3|855|2
1612266600000|2021-02-02 11:50:00|855.2|855|855.2|855|855.3|855.1|855.2|855|0
1612266610000|2021-02-02 11:50:10|855.3||855.2||855.3||855.2||0
1612266620000|2021-02-02 11:50:20|855.3|855.1|855.5|855.3|855.6|855.3|855.3|855|1411
1612266630000|2021-02-02 11:50:30|855.6|855.4|856|855.7|856|855.8|855.6|855.4|2324
1612266640000|2021-02-02 11:50:40|856.1|855.8|856.1|855.7|856.2|855.9|856.1|855.7|0
1612266650000|2021-02-02 11:50:50|856.2|856.1|856.1|855.8|856.3|856.1|855.9|855.7|5925
1612266660000|2021-02-02 11:51:00|856|855.9|856.3|856|856.5|856.1|855.9|855.8|0
1612266670000|2021-02-02 11:51:10||855.9||856.1||856.1||855.9|0
1612266680000|2021-02-02 11:51:20|856.4|856|856.2|856|856.5|856|856.2|856|584
1612266690000|2021-02-02 11:51:30|856.1|856.1|856.5|856.2|856.5|856.2|856.1|856|2764
1612266710000|2021-02-02 11:51:50|856.4|856.1|856.3|856.1|856.4|856.2|856.3|856.1|0
1612266720000|2021-02-02 11:52:00|856.2|856|856.5|856.1|856.5|856.2|856.1|855.8|4838
1612266730000|2021-02-02 11:52:10|856.3|856|856.2|855.9|856.3|856.2|856.2|855.9|8168
1612266740000|2021-02-02 11:52:20|856.3|856|856.3|856|856.5|856.2|856.2|856|466
1612266750000|2021-02-02 11:52:30|856.4|856.1|856.2|856|856.4|856.1|856.2|856|1078
1612266760000|2021-02-02 11:52:40|856.3|856.1|856.3|856|856.3|856.1|856.3|856|980
1612266770000|2021-02-02 11:52:50|856.2|855.9|856.1|855.7|856.2|855.9|856|855.6|1382
1612266780000|2021-02-02 11:53:00|856|855.6|856.1|855.9|856.2|856|855.7|855.6|5133
1612266790000|2021-02-02 11:53:10|856.2||856.2||856.2||856.2||0
1612266800000|2021-02-02 11:53:20||855.8||855.9||856||855.8|0
1612266820000|2021-02-02 11:53:40||856||856||856||855.9|0
1612266830000|2021-02-02 11:53:50|856.3|856.1|856.1|855.9|856.4|856.1|856|855.9|1747
1612266850000|2021-02-02 11:54:10|856|855.8|855.9|855.6|856|855.8|855.9|855.5|2
1612266860000|2021-02-02 11:54:20||855.5||855.5||855.5||855.5|0
1612266870000|2021-02-02 11:54:30|855.8|855.4|855.9|855.6|856.1|855.9|855.7|855.4|10000
1612266880000|2021-02-02 11:54:40|856|855.7|855.9|855.6|856|855.7|855.8|855.5|2
1612266890000|2021-02-02 11:54:50|855.8|855.5|855.9|855.4|855.9|855.5|855.7|855.4|0
1612266900000|2021-02-02 11:55:00||855.5||855.6||855.6||855.5|0
1612266910000|2021-02-02 11:55:10|855.8|855.5|855.9|855.6|855.9|855.6|855.8|855.5|0
1612266920000|2021-02-02 11:55:20|855.8|855.5|855.7|855.5|855.8|855.5|855.5|855.3|682
1612266930000|2021-02-02 11:55:30|855.9|855.6|855.9|855.6|856|855.7|855.9|855.5|14
1612266940000|2021-02-02 11:55:40|855.8|855.5|855.8|855.6|855.9|855.7|855.8|855.5|0
1612266950000|2021-02-02 11:55:50|855.9|855.5|856.3|855.8|856.3|855.8|855.9|855.5|140
1612266970000|2021-02-02 11:56:10|856.2|855.9|856.1|855.8|856.3|856|856.1|855.8|0
1612266980000|2021-02-02 11:56:20|856|855.7|855.8|855.6|856|855.8|855.8|855.6|0
1612266990000|2021-02-02 11:56:30|855.7||855.7||855.7||855.7||0
1612267000000|2021-02-02 11:56:40|855.8|855.5|855.8|855.5|855.8|855.6|855.7|855.5|1686
1612267010000|2021-02-02 11:56:50|855.7|855.4|855.5|855.2|855.7|855.4|855.4|855.2|1287
1612267020000|2021-02-02 11:57:00|855.6||855.5||855.6||855.5||0
1612267030000|2021-02-02 11:57:10|855.4|855.1|855.2|855|855.4|855.1|855.2|855|1012
1612267040000|2021-02-02 11:57:20|855.1|855.1|855.2|855|855.2|855.1|855.1|855|2117
1612267050000|2021-02-02 11:57:30|855.1|855.1|855.9|855.5|855.9|855.6|855.1|855.1|5631
1612267060000|2021-02-02 11:57:40|855.8|855.4|855.7|855.3|855.8|855.4|855.5|855.3|792
1612267070000|2021-02-02 11:57:50|855.6|855.4|855.9|855.5|855.9|855.6|855.6|855.4|0
1612267080000|2021-02-02 11:58:00|855.8|855.4|855.5|855.1|855.8|855.5|855.2|855|4452
1612267090000|2021-02-02 11:58:10|855.6|855.2|855.7|855.5|855.8|855.5|855.5|855.2|586
1612267100000|2021-02-02 11:58:20||855.4||855.3||855.4||855.3|0
1612267110000|2021-02-02 11:58:30|855.6|855.2|855.3|855|855.6|855.2|855.3|855|932
1612267120000|2021-02-02 11:58:40|855.2||855.2||855.3||855.1||16214
1612267130000|2021-02-02 11:58:50|855.3|855.1|855.3|855|855.4|855.1|855.3|855|0
1612267140000|2021-02-02 11:59:00|855.2|855.1|854.6|854.4|855.2|855.1|854.5|854.3|45766
1612267150000|2021-02-02 11:59:10|854.5|854.3|855.1|854.8|855.2|854.9|854.5|854.3|5905
1612267160000|2021-02-02 11:59:20|855|854.7|854.9|854.7|855|854.7|854.8|854.6|702
1612267170000|2021-02-02 11:59:30|854.8|854.6|854.9|854.6|855.2|855.1|854.8|854.6|15000
1612267180000|2021-02-02 11:59:40|854.8|854.5|854.8|854.6|854.8|854.6|854.6|854.3|637
1612267190000|2021-02-02 11:59:50|854.9|854.7|854.7|854.3|855|854.7|854.7|854.2|882
1612267330000|2021-02-02 12:02:10|855.5|854.1|855.2|854.8|855.5|854.9|854.9|854.1|2834
1612267340000|2021-02-02 12:02:20|855.1|854.7|855.1|854.8|855.1|854.8|854.8|854.6|8714
1612267350000|2021-02-02 12:02:30|855|854.7|855.2|855|855.4|855.1|855|854.7|1157
1612267360000|2021-02-02 12:02:40|855.1|854.9|855.5|855.1|855.5|855.1|855|854.7|2
1612267370000|2021-02-02 12:02:50|855.4|855.4|855.6|855.3|855.7|855.4|855.4|855.3|15
1612267380000|2021-02-02 12:03:00|855.5|855.2|855.4|855.2|855.6|855.4|855.3|855|6529
1612267390000|2021-02-02 12:03:10|855.5|855.1|855.4|855.1|855.6|855.1|855.4|855|0
1612267400000|2021-02-02 12:03:20|855.5|855.2|855.7|855.3|855.8|855.4|855.5|855.2|689
1612267410000|2021-02-02 12:03:30|855.6|855.4|855.5|855.2|855.6|855.4|855.5|855.2|585
1612267420000|2021-02-02 12:03:40|855.6|855.3|856.2|855.8|856.3|855.9|855.5|855.2|3048
1612267430000|2021-02-02 12:03:50|856.3|855.9|856.5|856|856.6|856.2|856.3|855.9|865
1612267440000|2021-02-02 12:04:00|856.4|856.1|856.5|856.1|856.5|856.2|856.3|856|0
1612267450000|2021-02-02 12:04:10|856.6|856.2|856.6|856.3|856.7|856.3|856.5|856.2|1232
1612267460000|2021-02-02 12:04:20|856.7|856.4|856.4|856.1|856.9|856.5|856.3|856|1296
1612267470000|2021-02-02 12:04:30|856.3|856|856.4|856|856.4|856.1|856.2|855.9|1050
1612267480000|2021-02-02 12:04:40|856.6|856.1|856.4|856.2|856.6|856.3|856.4|856.1|0
1612267490000|2021-02-02 12:04:50|856.3|856.1|856|855.7|856.4|856.1|855.8|855.7|21573
1612267500000|2021-02-02 12:05:00|856.2|855.8|856.2|855.6|856.2|855.9|856.2|855.6|1615
1612267510000|2021-02-02 12:05:10|856.1|855.5|855.9|855.6|856.2|856|855.7|855.4|14652
1612267530000|2021-02-02 12:05:30|856|855.7|855.9|855.7|856|855.7|855.9|855.7|0
1612267540000|2021-02-02 12:05:40|856|855.6|855.9|855.6|856|855.7|855.9|855.6|0
1612267550000|2021-02-02 12:05:50|856|855.7|856|855.7|856.1|855.8|856|855.7|0
1612267560000|2021-02-02 12:06:00|856.1|855.8|856.2|856|856.3|856|856.1|855.8|596
1612267570000|2021-02-02 12:06:10|856.3|856.1|856.2|856|856.3|856.1|856.2|856|354
1612267590000|2021-02-02 12:06:30|856|855.9|856.3|856|856.3|856|856|855.8|655
1612267600000|2021-02-02 12:06:40|856.2|855.9|856.2|856|856.2|856|856.2|855.8|0
1612267610000|2021-02-02 12:06:50|856.3|856.1|856.2|856|856.3|856.1|856.2|856|0
1612267620000|2021-02-02 12:07:00|856.3|855.9|856.4|856.1|856.6|856.4|856.3|855.9|4484
1612267630000|2021-02-02 12:07:10|856.3|856|855.9|855.6|856.3|856|855.8|855.6|0
1612267640000|2021-02-02 12:07:20|856|855.7|856|855.9|856.2|855.9|856|855.7|743
1612267650000|2021-02-02 12:07:30|856.1|855.8|856.3|856|856.3|856|856.1|855.7|50
1612267660000|2021-02-02 12:07:40|856.2|855.9|856.4|856.1|856.4|856.1|856.2|855.9|0
1612267670000|2021-02-02 12:07:50|856.3|856|856.2|855.9|856.3|856.1|856|855.7|1927
1612267680000|2021-02-02 12:08:00|856.3|856|856.2|856|856.3|856|856.2|855.9|0
1612267690000|2021-02-02 12:08:10|856.3|856.1|856.8|856.5|856.8|856.5|856.3|856.1|6196
1612267710000|2021-02-02 12:08:30|856.7|856.4|856.8|856.4|856.8|856.4|856.6|856.2|343
1612267720000|2021-02-02 12:08:40|856.9|856.5|856.9|856.5|857|856.6|856.9|856.5|0
1612267740000|2021-02-02 12:09:00|856.8|856.4|856.3|856.1|856.8|856.4|856.3|856.1|3904
1612267750000|2021-02-02 12:09:10|856.4|856|856.5|856.1|856.5|856.2|856.3|856|1365
1612267760000|2021-02-02 12:09:20|856.6|856.2|856.9|856.6|856.9|856.6|856.6|856.2|700
1612267770000|2021-02-02 12:09:30|857|856.7|857|856.7|857.2|856.9|857|856.6|1996
1612267780000|2021-02-02 12:09:40|856.9|856.6|857|856.7|857|856.7|856.9|856.6|0
1612267790000|2021-02-02 12:09:50|857.1|856.8|857.1|856.7|857.2|856.9|856.9|856.6|12499
1612267800000|2021-02-02 12:10:00|857|856.6|857.1|856.7|857.1|856.7|856.7|856.3|1171
1612267810000|2021-02-02 12:10:10|857|856.6|857|856.5|857|856.6|857|856.5|0
1612267820000|2021-02-02 12:10:20|856.9|856.4|856.8|856.5|856.9|856.5|856.7|856.4|0
1612267830000|2021-02-02 12:10:30|856.9|856.6|857.2|856.9|857.2|857|856.9|856.6|2050
1612267840000|2021-02-02 12:10:40||856.8||856.9||856.9||856.8|0
1612267850000|2021-02-02 12:10:50|857.1|856.8|856.8|856.5|857.2|856.9|856.6|856.3|1782
1612267860000|2021-02-02 12:11:00|856.7|856.6|856.5|856.3|857|856.8|856.5|856.3|4279
1612267870000|2021-02-02 12:11:10||856.4||856.3||856.4||856.3|0
1612267880000|2021-02-02 12:11:20|856.7|856.4|856.4|856.3|856.9|856.6|856.4|856.2|3463
1612267890000|2021-02-02 12:11:30|856.3|856.2|856.3|856|856.4|856.3|856.2|856|1027
1612267900000|2021-02-02 12:11:40|856.6|856.1|857.2|856.9|857.2|857.1|856.6|856.1|10968
1612267910000|2021-02-02 12:11:50|857.3|857|857.3|857|857.3|857|857.2|857|0
1612267920000|2021-02-02 12:12:00|857.4|857.1|857.9|857.7|858|857.7|857.4|857.1|6013
1612267930000|2021-02-02 12:12:10|858|857.8|858.1|857.8|858.2|857.8|858|857.7|297
1612267940000|2021-02-02 12:12:20|858.2|857.9|858|857.5|858.3|857.9|857.6|857.4|6748
1612267950000|2021-02-02 12:12:30|857.8|857.4|857.5|857.3|857.9|857.6|857.5|857.1|3167
1612267960000|2021-02-02 12:12:40|857.7|857.4|857.8|857.3|857.8|857.5|857.7|857.3|1
1612267970000|2021-02-02 12:12:50|857.9|857.4|857.8|857.5|858|857.5|857.8|857.4|0
1612267980000|2021-02-02 12:13:00|857.7|857.6|857.8|857.6|858|857.6|857.7|857.6|1295
1612267990000|2021-02-02 12:13:10|858|857.7|858.1|857.8|858.1|857.8|858|857.7|80
1612268000000|2021-02-02 12:13:20|858|857.7|858.2|857.9|858.2|857.9|857.9|857.7|137
1612268010000|2021-02-02 12:13:30|858.3|858|858.4|858.1|858.5|858.2|858.3|857.9|1437
1612268020000|2021-02-02 12:13:40|858.5|858.2|858.6|858.3|858.7|858.4|858.4|858.1|3499
1612268030000|2021-02-02 12:13:50|858.5|858.2|858.4|858.2|858.5|858.2|858.3|858|4409
1612268040000|2021-02-02 12:14:00|858.6|858.3|858.6|858.2|859|858.9|858.5|858.2|10763
1612268050000|2021-02-02 12:14:10|858.7|858.1|858.5|858|858.7|858.2|858.3|858|11
1612268070000|2021-02-02 12:14:30||858.1||858.2||858.2||858.1|0
1612268080000|2021-02-02 12:14:40|858.4|858.1|858.1|857.8|858.5|858.2|858.1|857.8|0
1612268090000|2021-02-02 12:14:50|858.2||858.1||858.2||858.1||0
1612268100000|2021-02-02 12:15:00|858|857.7|858|857.7|858|857.7|858|857.6|0
1612268110000|2021-02-02 12:15:10|857.9|857.8|857.5|857.2|857.9|857.9|857.4|857.2|3245
1612268120000|2021-02-02 12:15:20|857.6|857.3|857.7|857.2|857.7|857.3|857.6|857.2|0
1612268130000|2021-02-02 12:15:30|857.6|857.1|857.1|856.7|857.6|857.1|857.1|856.6|891
1612268140000|2021-02-02 12:15:40|857.2||857.1||857.2||857.1||0
1612268150000|2021-02-02 12:15:50|857.2|856.8|857.2|856.7|857.3|857.1|857.1|856.7|1363
1612268160000|2021-02-02 12:16:00|857.1|856.6|857.1|856.8|857.2|856.9|856.8|856.4|3701
1612268170000|2021-02-02 12:16:10|857.2|856.9|857.1|856.8|857.2|857|857.1|856.6|799
1612268180000|2021-02-02 12:16:20|857.2|856.7|857.1|856.8|857.2|856.9|857.1|856.7|1485
1612268190000|2021-02-02 12:16:30|857|856.7|856.9|856.5|857|856.8|856.9|856.5|0
1612268200000|2021-02-02 12:16:40|857|856.9|857.5|857.2|857.5|857.3|857|856.6|6145
1612268210000|2021-02-02 12:16:50|857.6|857.3|857.8|857.5|857.9|857.6|857.6|857.3|700
1612268220000|2021-02-02 12:17:00|857.9|857.6|858|857.6|858|857.6|857.9|857.6|1295
1612268230000|2021-02-02 12:17:10|857.9|857.7|858|857.7|858|857.8|857.8|857.6|992
1612268240000|2021-02-02 12:17:20|858.1|857.6|858.3|857.9|858.4|858|857.8|857.5|595
1612268250000|2021-02-02 12:17:30|858.2|858|858.1|857.8|858.3|858|858.1|857.8|0
1612268260000|2021-02-02 12:17:40|858|857.7|858.1|857.8|858.3|857.8|858|857.7|0
1612268270000|2021-02-02 12:17:50|858.2|857.7|858.3|857.8|858.3|858|858.1|857.7|3718
1612268280000|2021-02-02 12:18:00|858.2|857.7|858.1|857.9|858.3|858|857.9|857.7|3008
1612268290000|2021-02-02 12:18:10|858.2|858|858|857.7|858.3|858|858|857.7|1407
1612268300000|2021-02-02 12:18:20|857.8|857.5|857.7|857.4|857.8|857.5|857.7|857.4|1
1612268310000|2021-02-02 12:18:30|857.6|857.3|857.6|857.2|857.7|857.3|857.5|857.2|0
1612268330000|2021-02-02 12:18:50|857.8|857.3|858.2|857.6|858.2|857.9|857.8|857.3|3487
1612268340000|2021-02-02 12:19:00|858.1|857.7|858|857.7|858.1|857.8|858|857.7|0
1612268350000|2021-02-02 12:19:10||857.6||857.6||857.6||857.5|0
1612268360000|2021-02-02 12:19:20|857.9|857.5|857.8|857.5|857.9|857.7|857.6|857.5|2050
1612268370000|2021-02-02 12:19:30|857.7|857.4|857.8|857.4|858|857.7|857.6|857.3|820
1612268380000|2021-02-02 12:19:40|857.7|857.3|857.4|857.1|857.7|857.3|857.3|857.1|1167
1612268390000|2021-02-02 12:19:50|857.5|857.2|857.5|857.2|857.5|857.2|857.4|857.1|1341
1612268400000|2021-02-02 12:20:00|857.4|857.1|857.5|857.2|857.5|857.2|857.4|857|0
1612268410000|2021-02-02 12:20:10|857.7|857.3|857.6|857.2|857.8|857.5|857.6|857.2|1204
1612268420000|2021-02-02 12:20:20|857.7|857.3|857.6|857.3|857.8|857.4|857.5|857.3|172
1612268430000|2021-02-02 12:20:30|857.7|857.4|857.6|857.4|857.8|857.4|857.6|857.4|0
1612268440000|2021-02-02 12:20:40|857.8|857.6|858.2|857.8|858.2|857.8|857.8|857.4|1
1612268450000|2021-02-02 12:20:50|858.1|857.6|858|857.6|858.1|857.6|858|857.6|0
1612268460000|2021-02-02 12:21:00|858.1|857.7|858|857.6|858.1|857.8|857.9|857.6|0
1612268470000|2021-02-02 12:21:10|858.1|857.7|858.2|857.9|858.4|858|858.1|857.7|700
1612268480000|2021-02-02 12:21:20|858.1|857.8|858|857.7|858.2|857.8|857.9|857.6|1283
1612268490000|2021-02-02 12:21:30|858.1|857.8|857.8|857.4|858.2|857.8|857.7|857.4|703
1612268500000|2021-02-02 12:21:40|857.9|857.5|857.8|857.4|858|857.6|857.8|857.4|1450
1612268510000|2021-02-02 12:21:50|857.9||857.9||857.9||857.8||0
1612268520000|2021-02-02 12:22:00|857.8|857.5|858.1|857.8|858.2|857.9|857.8|857.5|2343
1612268530000|2021-02-02 12:22:10|858|857.7|858.1|857.8|858.1|857.9|858|857.7|200
1612268540000|2021-02-02 12:22:20|858|857.9|858.5|858.2|858.6|858.3|858|857.9|2464
1612268560000|2021-02-02 12:22:40|858.4|858.1|858.7|858.3|858.8|858.4|858.3|858|292
1612268580000|2021-02-02 12:23:00|858.6|858.2|858.5|858.2|858.6|858.3|858.3|858.1|1983
1612268590000|2021-02-02 12:23:10||858.1||858.1||858.2||858.1|0
1612268600000|2021-02-02 12:23:20|858.4|858.2|858.5|858.2|858.5|858.2|858.3|858.1|291
1612268610000|2021-02-02 12:23:30|858.4|858.1|858.7|858.4|858.7|858.4|858.3|858|0
1612268620000|2021-02-02 12:23:40|858.6|858.3|858.5|858.1|858.6|858.3|858.2|857.9|1519
1612268630000|2021-02-02 12:23:50|858.4|858|858.3|858|858.7|858.3|858.2|858|8066
1612268640000|2021-02-02 12:24:00|858.2|857.9|858.3|857.9|858.3|858|858.1|857.7|3242
1612268650000|2021-02-02 12:24:10|858.2|858|857.9|857.6|858.2|858|857.8|857.5|1
1612268660000|2021-02-02 12:24:20|858.1|857.7|858.7|858.3|858.7|858.5|858.1|857.7|8211
1612268670000|2021-02-02 12:24:30|858.6|858.2|858.9|858.5|859|858.7|858.5|858.1|2438
1612268680000|2021-02-02 12:24:40|859|858.6|859|858.6|859.1|858.8|858.7|858.3|0
1612268690000|2021-02-02 12:24:50|858.9|858.7|858.9|858.6|858.9|858.8|858.8|858.6|0
1612268700000|2021-02-02 12:25:00|859|858.7|858.8|858.4|859.1|858.8|858.6|858.4|864
1612268710000|2021-02-02 12:25:10|858.7|858.3|859|858.7|859|858.7|858.5|858.2|2945
1612268720000|2021-02-02 12:25:20|858.9|858.8|859|858.5|859|858.8|858.8|858.5|64
1612268730000|2021-02-02 12:25:30|858.9|858.4|858.8|858.2|858.9|858.4|858.8|858.2|0
1612268740000|2021-02-02 12:25:40|858.7|858.1|858.1|857.7|858.7|858.1|858.1|857.7|0
1612268750000|2021-02-02 12:25:50||857.8||857.7||857.8||857.7|0
1612268760000|2021-02-02 12:26:00|858.2|857.8|858|857.6|858.7|858.6|857.7|857.4|32624
1612268770000|2021-02-02 12:26:10|857.9|857.7|857.8|857.6|858.1|857.8|857.8|857.6|354
1612268780000|2021-02-02 12:26:20|858|857.7|858.2|857.8|858.2|858|858|857.7|1327
1612268790000|2021-02-02 12:26:30|858.3|857.9|858.3|857.9|858.4|858|858.3|857.9|0
1612268800000|2021-02-02 12:26:40|858.2|858|858|857.8|858.3|858|857.9|857.6|5572
1612268810000|2021-02-02 12:26:50|857.9|857.7|858|857.7|858.1|857.8|857.8|857.7|1979
1612268820000|2021-02-02 12:27:00|857.9|857.6|858.2|858|858.2|858|857.9|857.6|0
1612268830000|2021-02-02 12:27:10||857.9||857.8||858||857.8|0
1612268840000|2021-02-02 12:27:20|858.1|857.9|858.2|857.8|858.2|858|858.1|857.8|0
1612268850000|2021-02-02 12:27:30|858.1|857.9|858.2|858|858.2|858|858.1|857.8|0
1612268860000|2021-02-02 12:27:40|858.4|858.1|858.5|858.2|858.6|858.2|858.4|858.1|333
1612268870000|2021-02-02 12:27:50|858.4|858.3|858.6|858.2|858.6|858.4|858.4|858.1|2003
1612268880000|2021-02-02 12:28:00|858.5|858.3|858.6|858.2|858.6|858.4|858.5|858.2|0
1612268890000|2021-02-02 12:28:10|858.5|858.1|858.4|858|858.5|858.1|858.3|858|2866
1612268900000|2021-02-02 12:28:20|858.3|858.1|858.6|858.3|858.8|858.5|858.2|858.1|3156
1612268910000|2021-02-02 12:28:30|858.7|858.4|858.7|858.3|858.8|858.5|858.6|858.3|3330
1612268920000|2021-02-02 12:28:40|858.8|858.4|859.2|858.8|859.3|858.9|858.8|858.4|6946
1612268930000|2021-02-02 12:28:50||858.7||858.7||858.7||858.7|0
1612268940000|2021-02-02 12:29:00|859.1|858.8|859.3|859|859.4|859.1|859|858.8|10090
1612268950000|2021-02-02 12:29:10|859.2|858.9|859.3|859|859.4|859|859.2|858.9|0
1612268960000|2021-02-02 12:29:20|859.4|858.9|859.4|859.2|859.4|859.2|859.3|858.9|1646
1612268970000|2021-02-02 12:29:30|859.5|859.3|859.5|859.2|859.8|859.6|859.4|859.2|1784
1612268980000|2021-02-02 12:29:40|859.6|859.3|859.4|859.1|859.6|859.3|859.2|859|0
1612268990000|2021-02-02 12:29:50|859.5|859.2|859.5|859.1|859.7|859.4|859.4|859.1|188
1612269000000|2021-02-02 12:30:00|859.3|859.3|859.3|859|859.4|859.3|859.2|859|580
1612269020000|2021-02-02 12:30:20|859.4|859.1|859.3|859|859.4|859.1|859.3|859|0
1612269030000|2021-02-02 12:30:30|859.2|859.1|859.7|859.3|859.8|859.5|859.1|859.1|13081
1612269040000|2021-02-02 12:30:40|859.6|859.2|859.4|859.1|859.6|859.2|859.1|859|4503
1612269050000|2021-02-02 12:30:50||859.2||859.2||859.3||859.2|0
1612269060000|2021-02-02 12:31:00|859.3|859.3|859.4|859.2|859.4|859.3|859.3|859.2|0
1612269070000|2021-02-02 12:31:10|859.5|859.3|859.5|859.2|859.6|859.3|859.5|859.2|708
1612269090000|2021-02-02 12:31:30|859.4|859.1|859.6|859.2|859.7|859.3|859.2|859|1770
1612269100000|2021-02-02 12:31:40|859.7|859.3|859.7|859.4|859.8|859.6|859.6|859.3|1137
1612269110000|2021-02-02 12:31:50|859.6|859.3|859.7|859.4|859.8|859.6|859.6|859.3|2664
1612269120000|2021-02-02 12:32:00|859.8|859.5|859.8|859.5|859.8|859.5|859.6|859.4|0
1612269130000|2021-02-02 12:32:10|859.7||859.7||859.8||859.7||0
1612269140000|2021-02-02 12:32:20|859.6|859.4|859.4|859.2|859.7|859.5|859.4|859.1|3359
1612269150000|2021-02-02 12:32:30|859.5|859.1|859.5|859.2|859.6|859.2|859.5|859.1|1667
1612269170000|2021-02-02 12:32:50|859.6|859.3|859.4|859.1|859.8|859.4|859.2|859.1|7709
1612269180000|2021-02-02 12:33:00|859.3|859.2|859.5|859.2|859.5|859.2|859.3|859.1|3116
1612269190000|2021-02-02 12:33:10|859.6|859.3|859.9|859.5|860|859.9|859.6|859.3|3850
1612269210000|2021-02-02 12:33:30|860|859.6|859.7|859.4|860|859.7|859.7|859.4|1176
1612269220000|2021-02-02 12:33:40|859.8|859.5|859.7|859.5|859.8|859.5|859.7|859.4|0
1612269230000|2021-02-02 12:33:50|859.8|859.4|860|859.7|860|859.7|859.7|859.4|1052
1612269240000|2021-02-02 12:34:00|860.1|859.8|860.1|859.9|860.1|859.9|860|859.8|905
1612269250000|2021-02-02 12:34:10|860|860|860|859.8|860.1|860|860|859.8|7469
1612269260000|2021-02-02 12:34:20|||||||||1170
1612269270000|2021-02-02 12:34:30|859.9|859.7|860.2|860|860.3|860.1|859.9|859.7|2375
1612269280000|2021-02-02 12:34:40|860.3|860.1|860|859.7|860.3|860.1|859.9|859.7|0
1612269290000|2021-02-02 12:34:50|859.9|859.6|860.3|860|860.4|860|859.9|859.6|22688
1612269300000|2021-02-02 12:35:00|860.2|860.1|859.8|859.5|860.2|860.1|859.8|859.5|22096
1612269310000|2021-02-02 12:35:10|859.7|859.4|859.8|859.5|859.8|859.6|859.7|859.4|0
1612269320000|2021-02-02 12:35:20|859.7|859.4|859.4|859.1|859.8|859.5|859.4|859.1|0
1612269330000|2021-02-02 12:35:30|859.3|859|859.5|859.1|859.5|859.2|859.3|859|353
1612269340000|2021-02-02 12:35:40|859.6|859.5|860|859.6|860.1|859.9|859.6|859.2|8026
1612269350000|2021-02-02 12:35:50|859.9|859.7|859.8|859.5|859.9|859.7|859.8|859.5|0
1612269360000|2021-02-02 12:36:00|859.7|859.4|859.7|859.3|859.7|859.4|859.6|859.3|540
1612269370000|2021-02-02 12:36:10|859.6||859.9||859.9||859.6||0
1612269380000|2021-02-02 12:36:20|859.8|859.4|859.8|859.5|859.8|859.5|859.8|859.4|0
1612269390000|2021-02-02 12:36:30|859.9|859.4|859.8|859.5|859.9|859.5|859.8|859.4|0
1612269400000|2021-02-02 12:36:40|859.9|859.6|860|859.7|860.1|859.9|859.8|859.6|2678
1612269410000|2021-02-02 12:36:50|859.9|859.6|860.1|859.8|860.1|859.8|859.8|859.6|1052
1612269420000|2021-02-02 12:37:00|860|859.7|860.1|859.8|860.1|859.8|859.9|859.7|850
1612269430000|2021-02-02 12:37:10|860|859.9|860.1|859.8|860.1|859.9|860|859.7|0
1612269440000|2021-02-02 12:37:20|860|859.7|860|859.7|860.1|859.8|860|859.7|0
1612269450000|2021-02-02 12:37:30|859.9|859.6|860|859.7|860|859.7|859.8|859.5|0
1612269460000|2021-02-02 12:37:40|859.9|859.6|860.1|859.8|860.1|860|859.9|859.6|3000
1612269470000|2021-02-02 12:37:50||859.9||859.8||859.9||859.8|0
1612269480000|2021-02-02 12:38:00|860|859.7|860.1|859.9|860.1|859.9|860|859.7|0
1612269490000|2021-02-02 12:38:10|860|859.8|860.1|859.9|860.1|859.9|859.9|859.7|1938
1612269500000|2021-02-02 12:38:20|860|860|860.1|859.9|860.2|860.1|860|859.9|3456
1612269510000|2021-02-02 12:38:30|860.3|860|860.3|860|860.3|860|860.3|860|0
1612269520000|2021-02-02 12:38:40|860.2|860.1|860.3|860.2|860.3|860.2|860.2|860.1|0
1612269530000|2021-02-02 12:38:50|860.2|860.1|860.2|860|860.3|860.1|860.2|860|593
1612269540000|2021-02-02 12:39:00|860.1|859.9|860.2|860|860.2|860|860.1|859.9|0
1612269550000|2021-02-02 12:39:10||859.9||859.9||860||859.9|0
1612269560000|2021-02-02 12:39:20|860.1|860|860.2|860|860.2|860|860.1|859.9|500
1612269570000|2021-02-02 12:39:30|860.3|860.2|860.3|860|860.4|860.2|860.3|860|1
1612269580000|2021-02-02 12:39:40|860.2|859.9|860.1|859.8|860.2|859.9|860|859.8|1265
1612269590000|2021-02-02 12:39:50|860|859.7|859.8|859.3|860|859.7|859.6|859.3|1560
1612269600000|2021-02-02 12:40:00|859.7|859.4|859.4|859.1|859.7|859.5|859.4|859.1|700
1612269610000|2021-02-02 12:40:10|859.5|859.2|859.4|859.1|859.5|859.2|859.2|859|5345
1612269620000|2021-02-02 12:40:20|859.3|859|859.5|859.2|859.5|859.4|859|858.7|43792
1612269630000|2021-02-02 12:40:30|859.4|859.1|859.3|858.9|859.4|859.2|859.3|858.9|0
1612269640000|2021-02-02 12:40:40|859.2|858.8|858.9|858.7|859.2|858.8|858.8|858.5|7573
1612269650000|2021-02-02 12:40:50|858.8|858.6|858.3|858.2|858.8|858.6|858.2|858|7780
1612269660000|2021-02-02 12:41:00|858.5|858.3|858.6|858.3|858.9|858.6|858.5|858.2|2904
1612269670000|2021-02-02 12:41:10|858.7|858.4|858.6|858.3|858.7|858.4|858.5|858.3|0
1612269680000|2021-02-02 12:41:20|858.5|858.2|858.3|858.1|858.6|858.3|858.3|858.1|1595
1612269690000|2021-02-02 12:41:30|858.2|858|858.3|858|858.5|858.1|858.2|858|1660
1612269700000|2021-02-02 12:41:40|858.1|858.1|858|857.7|858.3|858.1|858|857.6|4487
1612269710000|2021-02-02 12:41:50|857.8|857.6|858|857.7|858|857.7|857.8|857.6|2827
1612269720000|2021-02-02 12:42:00|857.9|857.6|857.8|857.5|857.9|857.6|857.8|857.5|0
1612269730000|2021-02-02 12:42:10|857.7|857.6|858|857.6|858|857.7|857.7|857.5|779
1612269750000|2021-02-02 12:42:30|857.9|857.5|857.8|857.5|857.9|857.6|857.8|857.5|0
1612269760000|2021-02-02 12:42:40|857.9|857.6|857.7|857.5|857.9|857.6|857.7|857.5|198
1612269770000|2021-02-02 12:42:50|857.8|857.6|857.8|857.5|857.9|857.6|857.8|857.5|0
1612269780000|2021-02-02 12:43:00|857.9|857.6|857.6|857.2|857.9|857.6|857.5|857.2|583
1612269790000|2021-02-02 12:43:10|857.5|857|857.3|857|857.5|857|857.2|856.9|78
1612269800000|2021-02-02 12:43:20|857.4||857.4||857.4||857.4||0
1612269810000|2021-02-02 12:43:30|857.3|856.9|857.8|857.4|857.8|857.5|857.2|856.9|2739
1612269820000|2021-02-02 12:43:40||857.3||857.4||857.4||857.3|0
1612269850000|2021-02-02 12:44:10|857.9|857.5|857.9|857.6|857.9|857.7|857.5|857.2|9654
1612269860000|2021-02-02 12:44:20|857.8|857.7|857.9|857.6|857.9|857.7|857.8|857.6|300
1612269870000|2021-02-02 12:44:30|857.8|857.5|857.7|857.3|857.8|857.5|857.6|857.3|2054
1612269880000|2021-02-02 12:44:40|857.8|857.4|857.8|857.5|857.9|857.7|857.8|857.4|200
1612269890000|2021-02-02 12:44:50|857.9|857.4|857.8|857.4|857.9|857.4|857.8|857.4|0
1612269910000|2021-02-02 12:45:10|857.7|857.5|857.9|857.5|857.9|857.5|857.7|857.4|0
1612269920000|2021-02-02 12:45:20|857.8|857.6|858.1|857.9|858.2|858|857.8|857.6|3520
1612269930000|2021-02-02 12:45:30|858|857.8|857.6|857.3|858|857.8|857.6|857.3|8569
1612269940000|2021-02-02 12:45:40|857.5|857.4|857.6|857.4|857.6|857.4|857.4|857.4|1724
1612269950000|2021-02-02 12:45:50|857.5|857.3|857.5|857.3|857.5|857.4|857.5|857.3|0
1612269960000|2021-02-02 12:46:00|857.4|857.2|857.4|857.1|857.4|857.2|857.3|857.1|1742
1612269970000|2021-02-02 12:46:10|857.3|857.2|857.4|857.2|857.4|857.2|857.3|857.2|0
1612269980000|2021-02-02 12:46:20||857.1||857.2||857.2||857.1|0
1612269990000|2021-02-02 12:46:30|857.3|857.3|857.3|857.1|857.4|857.3|857.3|857.1|1502
1612270000000|2021-02-02 12:46:40|857.4|857|857.4|857.2|857.4|857.2|857.1|856.9|3100
1612270010000|2021-02-02 12:46:50|857.5|857.3|857.3|857.1|857.6|857.3|857.2|857|7824
1612270020000|2021-02-02 12:47:00|857.2|857|857.1|856.7|857.2|857.1|857|856.6|3944
1612270030000|2021-02-02 12:47:10|857|856.8|857|856.7|857.1|856.9|857|856.7|1350
1612270050000|2021-02-02 12:47:30|857.1|856.8|857.1|856.9|857.1|856.9|857.1|856.7|350
1612270060000|2021-02-02 12:47:40|857|856.8|857.1|856.9|857.1|856.9|856.9|856.8|1053
1612270070000|2021-02-02 12:47:50|857|856.8|857.4|857.2|857.4|857.3|857|856.7|3803
1612270080000|2021-02-02 12:48:00|857.5|857.3|857.5|857.2|857.9|857.5|857.5|857.1|3312
1612270090000|2021-02-02 12:48:10|857.6|857.3|857.6|857.4|857.8|857.5|857.6|857.2|828
1612270100000|2021-02-02 12:48:20|857.7|857.5|858|857.7|858|857.7|857.7|857.5|210
1612270110000|2021-02-02 12:48:30|857.9|857.8|858.2|857.9|858.2|858|857.8|857.7|1726
1612270120000|2021-02-02 12:48:40|858.1|858|858.4|858.1|858.5|858.2|858|858|621
1612270130000|2021-02-02 12:48:50|858.5|858|858.2|857.9|859|858.9|858.1|857.9|28601
1612270140000|2021-02-02 12:49:00|858.1|857.8|858.1|857.8|858.1|857.9|858|857.8|736
1612270150000|2021-02-02 12:49:10|858|857.9|858.2|858|858.2|858|858|857.8|0
1612270160000|2021-02-02 12:49:20||858.1||858||858.1||858|0
1612270170000|2021-02-02 12:49:30|858.1|857.9|858|857.8|858.1|857.9|857.9|857.5|300
1612270180000|2021-02-02 12:49:40|857.9|857.7|858|857.7|858|857.7|857.8|857.5|0
1612270190000|2021-02-02 12:49:50|858.1|857.8|857.9|857.6|858.2|857.9|857.8|857.5|3401
1612270200000|2021-02-02 12:50:00|857.8|857.5|857.7|857.4|857.9|857.7|857.5|857.2|3860
1612270210000|2021-02-02 12:50:10|857.6|857.3|857.4|857.1|857.7|857.4|857.4|857.1|0
1612270220000|2021-02-02 12:50:20|857.3|857|857.3|857|857.4|857.1|857.2|856.9|0
1612270230000|2021-02-02 12:50:30|857.4|857.1|857.2|857|857.5|857.3|857.2|857|2293
1612270240000|2021-02-02 12:50:40|857.3|857.1|857.5|857.2|857.7|857.4|857.3|857.1|2147
1612270250000|2021-02-02 12:50:50||857.3||857.2||857.3||857.2|0
1612270260000|2021-02-02 12:51:00|857.4|857.3|857.5|857.1|857.5|857.3|857.4|857.1|0
1612270270000|2021-02-02 12:51:10|857.6|857.2|857.6|857.3|857.7|857.3|857.5|857.2|576
1612270280000|2021-02-02 12:51:20|857.5|857.2|857.3|857|857.5|857.3|857.3|857|1020
1612270290000|2021-02-02 12:51:30|857.4|857.1|857.6|857.4|857.6|857.5|857.3|857.1|1053
1612270300000|2021-02-02 12:51:40||857.3||857.3||857.4||857.3|0
1612270310000|2021-02-02 12:51:50|857.5|857.4|857.6|857.3|857.6|857.4|857.5|857.2|0
1612270340000|2021-02-02 12:52:20|857.7|857.4|858.1|857.7|858.2|857.9|857.7|857.4|200
1612270350000|2021-02-02 12:52:30|858|857.8|857.8|857.6|858|857.8|857.8|857.6|2285
1612270360000|2021-02-02 12:52:40|857.7|857.5|857.7|857.5|857.8|857.5|857.6|857.4|538
1612270370000|2021-02-02 12:52:50|857.8|857.6|857.8|857.6|858|857.7|857.7|857.6|175
1612270380000|2021-02-02 12:53:00|857.7|857.5|857.6|857.3|857.7|857.5|857.4|857.2|2654
1612270410000|2021-02-02 12:53:30|857.7|857.4|857.6|857.5|857.7|857.6|857.6|857.4|706
1612270420000|2021-02-02 12:53:40||857.4||857.4||857.5||857.4|0
1612270440000|2021-02-02 12:54:00|857.7|857.5|857.8|857.5|857.8|857.7|857.7|857.5|1355
1612270450000|2021-02-02 12:54:10|857.9|857.6|858.1|857.7|858.1|857.8|857.9|857.6|1301
1612270460000|2021-02-02 12:54:20|858||858||858||857.9||0
1612270470000|2021-02-02 12:54:30|858.1|857.8|858.1|857.8|858.1|857.8|858.1|857.8|0
1612270480000|2021-02-02 12:54:40|858|857.7|857.9|857.6|858|857.7|857.9|857.6|936
1612270490000|2021-02-02 12:54:50|858|857.7|858|857.7|858|857.8|858|857.6|1139
1612270500000|2021-02-02 12:55:00|857.9|857.6|857.7|857.5|857.9|857.6|857.6|857.4|3
1612270510000|2021-02-02 12:55:10|857.6|857.6|857.9|857.5|857.9|857.6|857.6|857.5|501
1612270520000|2021-02-02 12:55:20|857.7|857.6|857.9|857.6|857.9|857.6|857.7|857.5|171
1612270530000|2021-02-02 12:55:30|858||858||858||858||0
1612270540000|2021-02-02 12:55:40|858.1|857.7|858.3|858|858.4|858.1|858.1|857.7|2207
1612270550000|2021-02-02 12:55:50|858.4|858.1|858.4|858|858.4|858.2|858.1|858|641
1612270560000|2021-02-02 12:56:00|858.5|858.1|858.5|858.3|858.7|858.4|858.5|858.1|1442
1612270570000|2021-02-02 12:56:10|858.4|858.2|858.4|858.2|858.4|858.3|858.3|858.1|595
1612270580000|2021-02-02 12:56:20|858.5|858.1|858.4|858.2|858.5|858.2|858.4|858.1|201
1612270590000|2021-02-02 12:56:30|858.1|858.1|858.2|857.9|858.4|858.1|858.1|857.9|402
1612270600000|2021-02-02 12:56:40|858.3|858|858.2|857.9|858.3|858|858.2|857.9|0
1612270610000|2021-02-02 12:56:50|858.1|857.8|858.2|858|858.2|858|858.1|857.8|555
1612270620000|2021-02-02 12:57:00|858.1|857.9|858.2|857.9|858.2|858|858.1|857.9|116
1612270630000|2021-02-02 12:57:10|858.1|857.8|857.9|857.6|858.1|857.8|857.9|857.5|0
1612270640000|2021-02-02 12:57:20|857.8|857.5|857.8|857.7|857.9|857.7|857.8|857.5|479
1612270650000|2021-02-02 12:57:30|857.9|857.6|858.2|858|858.2|858|857.8|857.6|412
1612270660000|2021-02-02 12:57:40|858.1|858.1|858.2|858|858.4|858.1|858.1|858|2435
1612270680000|2021-02-02 12:58:00|858.3|858.1|858.4|858|858.4|858.1|858.2|858|23
1612270690000|2021-02-02 12:58:10|858.3|857.9|857.9|857.6|858.3|857.9|857.9|857.6|1837
1612270700000|2021-02-02 12:58:20|857.8|857.5|857.8|857.6|857.9|857.6|857.8|857.5|0
1612270710000|2021-02-02 12:58:30|857.7|857.5|857.8|857.5|857.8|857.5|857.7|857.4|4275
1612270720000|2021-02-02 12:58:40|857.9|857.6|858.2|857.7|858.2|857.9|857.9|857.6|870
1612270730000|2021-02-02 12:58:50|858.3|857.8|858.2|857.9|858.3|858|858.2|857.8|0
1612270740000|2021-02-02 12:59:00|858.1|858|858.1|857.8|858.1|858|858|857.7|2496
1612270750000|2021-02-02 12:59:10|858|857.9|858|857.6|858|857.9|858|857.6|0
1612270760000|2021-02-02 12:59:20||857.7||857.6||857.7||857.6|0
1612270770000|2021-02-02 12:59:30|857.9|857.7|857.7|857.5|857.9|857.7|857.7|857.3|1043
1612270780000|2021-02-02 12:59:40||857.4||857.4||857.5||857.4|0
1612270790000|2021-02-02 12:59:50|857.8|857.5|857.8|857.7|857.9|857.7|857.8|857.5|769
1612270800000|2021-02-02 13:00:00|857.7|857.6|857.8|857.7|857.8|857.7|857.6|857.3|474
1612270810000|2021-02-02 13:00:10|857.9|857.8|858.2|858|858.2|858|857.9|857.8|588
1612270820000|2021-02-02 13:00:20|858.1|857.9|858|857.8|858.1|857.9|858|857.6|286
1612270830000|2021-02-02 13:00:30|857.9|857.7|857.9|857.6|857.9|857.7|857.9|857.6|0
1612270840000|2021-02-02 13:00:40|858|857.7|858.2|857.7|858.2|857.9|858|857.7|970
1612270850000|2021-02-02 13:00:50|858.1|857.8|858|857.8|858.2|857.9|857.9|857.7|104
1612270860000|2021-02-02 13:01:00|857.9|857.7|858|857.8|858.2|858|857.8|857.4|4839
1612270870000|2021-02-02 13:01:10|857.9|857.7|857.8|857.4|857.9|857.7|857.8|857.4|0
1612270880000|2021-02-02 13:01:20||857.5||857.4||857.5||857.4|0
1612270890000|2021-02-02 13:01:30||857.5||857.5||857.5||857.4|0
1612270900000|2021-02-02 13:01:40|857.7|857.4|857.4|857.1|857.7|857.4|857.4|857.1|7156
1612270910000|2021-02-02 13:01:50|857.5|857.4|857.8|857.6|858|857.6|857.5|857.2|3272
1612270920000|2021-02-02 13:02:00|857.9|857.5|857.8|857.5|858|857.5|857.6|857.3|343
1612270930000|2021-02-02 13:02:10||857.4||857.3||857.4||857.3|0
1612270940000|2021-02-02 13:02:20||857.4||857.5||857.5||857.4|0
1612270950000|2021-02-02 13:02:30|857.9|857.6|857.8|857.5|858|857.8|857.6|857.5|1427
1612270960000|2021-02-02 13:02:40|857.7|857.4|857.6|857.2|857.7|857.4|857.6|857.2|0
1612270970000|2021-02-02 13:02:50|857.5|857.1|857.4|857.1|857.5|857.1|857.3|857|0
1612270980000|2021-02-02 13:03:00|857.5|857.2|857.5|857.2|857.5|857.3|857.4|857.1|1164
1612270990000|2021-02-02 13:03:10|857.4|857.1|857.2|857|857.4|857.1|857.2|857|595
1612271000000|2021-02-02 13:03:20|857.3|857.1|857.4|857.1|857.4|857.1|857.2|857.1|0
1612271020000|2021-02-02 13:03:40||857.2||857.2||857.2||857.2|0
1612271030000|2021-02-02 13:03:50||857.1||857.1||857.1||857|0
1612271040000|2021-02-02 13:04:00|857.3|857|857.1|857|857.3|857|857.1|857|0
1612271050000|2021-02-02 13:04:10|857.2|856.8|856.9|856.6|857.2|856.8|856.7|856.6|3762
1612271060000|2021-02-02 13:04:20|856.8|856.4|856.4|856.1|856.8|856.5|856.4|856|4488
1612271070000|2021-02-02 13:04:30||856.2||856.1||856.3||856.1|50
1612271080000|2021-02-02 13:04:40|856.3|856|856.4|856.1|856.4|856.1|856.3|856|0
1612271090000|2021-02-02 13:04:50|856.3|856|856.3|856|856.4|856.1|856.3|856|0
1612271100000|2021-02-02 13:05:00||856.1||856||856.1||856|0
1612271110000|2021-02-02 13:05:10|856.1|855.8|856|855.6|856.1|855.8|855.8|855.5|1215
1612271120000|2021-02-02 13:05:20|856.1|855.7|855.8|855.6|856.1|855.7|855.8|855.5|1000
1612271130000|2021-02-02 13:05:30|855.9|855.7|855.8|855.6|855.9|855.7|855.8|855.6|0
1612271140000|2021-02-02 13:05:40|855.9|855.7|855.8|855.5|856|855.9|855.8|855.4|1817
1612271150000|2021-02-02 13:05:50|855.7|855.4|855.6|855.2|855.7|855.4|855.4|855.1|1310
1612271160000|2021-02-02 13:06:00|855.5|855.3|855.5|855.3|855.6|855.4|855.5|855.3|0
1612271170000|2021-02-02 13:06:10||855.2||855.2||855.2||855.2|0
1612271190000|2021-02-02 13:06:30|855.6|855.3|855.8|855.4|855.8|855.4|855.6|855.3|1050
1612271210000|2021-02-02 13:06:50||855.5||855.5||855.5||855.5|0
1612271220000|2021-02-02 13:07:00||855.6||855.5||855.6||855.5|0
1612271230000|2021-02-02 13:07:10|855.7|855.6|855.2|855|855.7|855.6|855.2|855|3198
1612271240000|2021-02-02 13:07:20|855.3|855.1|855.2|855.1|855.4|855.2|855.2|855|2800
1612271250000|2021-02-02 13:07:30|855.1|855|855.1|854.8|855.2|855|854.9|854.7|4848
1612271260000|2021-02-02 13:07:40|855|854.7|854.8|854.5|855|854.8|854.7|854.5|523
1612271270000|2021-02-02 13:07:50|854.7|854.6|854.8|854.5|854.8|854.6|854.7|854.4|0
1612271280000|2021-02-02 13:08:00|854.7||854.7||854.7||854.7||0
1612271290000|2021-02-02 13:08:10|854.6|854.4|854.6|854.3|854.7|854.5|854.6|854.3|293
1612271300000|2021-02-02 13:08:20|854.5|854.4|855.4|855.1|855.5|855.2|854.5|854.4|8873
1612271310000|2021-02-02 13:08:30||855.2||855.2||855.2||855.1|0
1612271320000|2021-02-02 13:08:40|855.3|855.1|855.4|855.1|855.4|855.1|855.2|855|1636
1612271330000|2021-02-02 13:08:50||855.2||855.1||855.2||855.1|0
1612271340000|2021-02-02 13:09:00|855.5|855.2|855.7|855.4|855.9|855.6|855.5|855.2|1606
1612271350000|2021-02-02 13:09:10|855.6|855.3|855.6|855.3|855.8|855.6|855.4|855.2|7215
1612271360000|2021-02-02 13:09:20|855.5|855.2|855.4|855.1|855.5|855.3|855.4|855.1|585
1612271370000|2021-02-02 13:09:30|855.5||855.4||855.5||855.4||0
1612271390000|2021-02-02 13:09:50|855.3|855|855|854.7|855.3|855|855|854.6|2748
1612271400000|2021-02-02 13:10:00||854.6||854.6||854.6||854.5|0
1612271410000|2021-02-02 13:10:10|854.9|854.7|854.9|854.5|855|854.8|854.8|854.5|1565
1612271420000|2021-02-02 13:10:20|854.8||854.9||854.9||854.8||0
1612271430000|2021-02-02 13:10:30|855|854.6|855|854.6|855|854.7|854.9|854.6|0
1612271440000|2021-02-02 13:10:40|854.9|854.7|855.3|855|855.3|855|854.8|854.6|1755
1612271450000|2021-02-02 13:10:50|855.2|855.1|855.3|855|855.3|855.1|855.1|854.9|0
1612271460000|2021-02-02 13:11:00|855.2|854.9|855.6|855.3|855.7|855.4|855.2|854.9|202
1612271470000|2021-02-02 13:11:10|855.7|855.4|855.8|855.4|855.8|855.4|855.6|855.3|700
1612271480000|2021-02-02 13:11:20|855.9|855.5|855.9|855.5|856|855.6|855.6|855.4|954
1612271490000|2021-02-02 13:11:30|855.8|855.4|855.7|855.4|855.8|855.4|855.7|855.4|265
1612271500000|2021-02-02 13:11:40|855.6|855.5|855.6|855.4|855.6|855.5|855.6|855.4|60
1612271510000|2021-02-02 13:11:50|855.5|855.3|855.4|855.2|855.6|855.3|855.4|855.2|3478
1612271520000|2021-02-02 13:12:00|855.5|855.3|855.6|855.3|855.6|855.3|855.4|855.2|0
1612271530000|2021-02-02 13:12:10|855.5|855.2|855.4|855.2|855.6|855.2|855.4|855.2|293
1612271540000|2021-02-02 13:12:20||855.3||855.2||855.3||855.2|0
1612271550000|2021-02-02 13:12:30|855.3|855.1|855.4|855.3|855.6|855.3|855.3|855.1|2332
1612271560000|2021-02-02 13:12:40|855.5|855.2|855.4|855.2|855.5|855.2|855.4|855.2|0
1612271570000|2021-02-02 13:12:50|855.3|855.1|855.3|855.1|855.4|855.1|855.3|855.1|293
1612271580000|2021-02-02 13:13:00|855.2|855|855|854.7|855.2|855|854.9|854.6|2170
1612271590000|2021-02-02 13:13:10|855.1|854.6|855.4|854.9|855.4|854.9|855|854.6|1690
1612271600000|2021-02-02 13:13:20|855.1|855.1|855.6|855.2|855.6|855.3|855.1|854.9|663
1612271610000|2021-02-02 13:13:30|855.5|855.3|855.5|855.2|855.6|855.3|855.5|855.2|700
1612271620000|2021-02-02 13:13:40||855.3||855.2||855.3||855.2|0
1612271640000|2021-02-02 13:14:00|855.6|855.3|855.5|855.3|855.6|855.3|855.5|855.2|0
1612271650000|2021-02-02 13:14:10|855.4|855.2|855.5|855.2|855.5|855.2|855.4|855.2|291
1612271660000|2021-02-02 13:14:20|855.6|855.3|855.5|855.3|855.6|855.3|855.5|855.3|0
1612271670000|2021-02-02 13:14:30|855.4|855.2|855.3|855.2|855.4|855.2|855.3|855.2|556
1612271680000|2021-02-02 13:14:40|855.2|855.1|854.9|854.6|855.2|855.1|854.8|854.6|13776
1612271690000|2021-02-02 13:14:50|854.8|854.5|854.9|854.6|855.1|854.9|854.7|854.4|8803
1612271700000|2021-02-02 13:15:00|854.8|854.7|854.7|854.5|854.8|854.7|854.7|854.5|1232
1612271710000|2021-02-02 13:15:10|854.6|854.4|854.5|854.3|854.6|854.4|854.4|854.1|1368
1612271720000|2021-02-02 13:15:20|854.4||854.5||854.5||854.4||170
1612271730000|2021-02-02 13:15:30|854.6|854.4|854.4|854.1|854.7|854.5|854.3|854.1|2320
1612271740000|2021-02-02 13:15:40|854.3|854|853.9|853.7|854.3|854|853.9|853.7|17212
1612271750000|2021-02-02 13:15:50|854.4|853.8|853.9|853.8|854.5|854.4|853.9|853.7|32572
1612271760000|2021-02-02 13:16:00|853.8|853.7|853.9|853.7|854|853.8|853.8|853.7|466
1612271770000|2021-02-02 13:16:10|854|853.8|853.8|853.7|854|853.8|853.8|853.7|0
1612271780000|2021-02-02 13:16:20|853.9|853.8|853.8|853.3|854|853.8|853.5|853.2|4965
1612271800000|2021-02-02 13:16:40|853.7|853.4|853.4|853.2|853.7|853.4|853.4|853.2|693
1612271810000|2021-02-02 13:16:50|853.3|853.1|853.4|853.2|853.5|853.2|853.2|853.1|622
1612271820000|2021-02-02 13:17:00|853.5|853.3|853.7|853.4|853.7|853.4|853.5|853.3|0
1612271830000|2021-02-02 13:17:10|853.6|853.5|853.6|853.4|853.7|853.5|853.6|853.4|291
1612271840000|2021-02-02 13:17:20|853.5|853.3|853.6|853.4|853.7|853.4|853.5|853.3|586
1612271850000|2021-02-02 13:17:30|853.5|853.3|853.6|853.3|853.6|853.4|853.5|853.3|1055
1612271860000|2021-02-02 13:17:40|853.5|853.4|853.4|853.2|853.5|853.4|853.3|853.2|0
1612271880000|2021-02-02 13:18:00|853.3|853.3|853.7|853.5|853.8|853.5|853.3|853.3|2619
1612271890000|2021-02-02 13:18:10|853.6|853.4|853.6|853.4|853.8|853.4|853.5|853.2|2239
1612271900000|2021-02-02 13:18:20|853.7|853.3|853.8|853.4|853.8|853.4|853.7|853.3|0
1612271910000|2021-02-02 13:18:30|853.9|853.5|854.4|854.2|854.5|854.2|853.9|853.5|3772
1612271920000|2021-02-02 13:18:40|854.5|854.1|854.4|854.2|854.5|854.2|854.2|854|952
1612271930000|2021-02-02 13:18:50|854.5|854.3|854.4|854.1|854.5|854.3|854.3|854.1|105
1612271940000|2021-02-02 13:19:00|854.3|854.2|854.4|854.2|854.5|854.2|854.2|853.9|595
1612271950000|2021-02-02 13:19:10|854.5|854.3|854.7|854.5|855|854.7|854.4|854.2|2350
1612271960000|2021-02-02 13:19:20|854.8|854.4|854.5|854.2|854.8|854.5|854.5|854.2|700
1612271970000|2021-02-02 13:19:30|854.4|854.1|854.6|854.2|854.6|854.2|854.2|854.1|135
1612271980000|2021-02-02 13:19:40|854.5|854.1|854.4|854.1|854.5|854.2|854.4|854.1|0
1612271990000|2021-02-02 13:19:50|854.3|854|854.3|854|854.3|854|854.1|853.9|859
1612272000000|2021-02-02 13:20:00|854.2|853.9|853.7|853.4|854.2|854|853.6|853.3|2587
1612272010000|2021-02-02 13:20:10|853.6|853.3|853.5|853.2|853.8|853.3|853.4|853.1|293
1612272020000|2021-02-02 13:20:20|853.4|853.1|853.3|853|853.4|853.1|853.3|852.9|0
1612272040000|2021-02-02 13:20:40|853.2|853.1|853.2|853.1|853.2|853.1|853.1|853.1|448
1612272050000|2021-02-02 13:20:50|853.3|853.2|853.6|853.4|853.6|853.4|853.3|853.1|1799
1612272060000|2021-02-02 13:21:00|853.5|853.3|853.6|853.3|853.6|853.3|853.5|853.3|593
1612272070000|2021-02-02 13:21:10|853.5|853.4|853.7|853.4|853.8|853.4|853.5|853.3|1377
1612272080000|2021-02-02 13:21:20|853.6|853.3|853.6|853.3|853.6|853.4|853.6|853.3|0
1612272090000|2021-02-02 13:21:30|853.5|853.2|853.4|853.1|853.5|853.2|853.3|853.1|3122
1612272100000|2021-02-02 13:21:40|853.3|853|853.3|853.1|853.3|853.1|853.2|853|255
1612272110000|2021-02-02 13:21:50|853.4|853.2|853.4|853.2|853.6|853.3|853.4|853.2|13
1612272120000|2021-02-02 13:22:00|853.5|853.3|853.5|853.3|853.5|853.3|853.4|853.2|355
1612272130000|2021-02-02 13:22:10|853.4|853.1|853.6|853.3|853.6|853.3|853.3|853|586
1612272140000|2021-02-02 13:22:20|853.5|853.2|853.7|853.4|853.8|853.4|853.5|853.2|293
1612272150000|2021-02-02 13:22:30|853.8||853.9||853.9||853.8||0
1612272160000|2021-02-02 13:22:40|854|853.5|853.9|853.6|854|853.6|853.9|853.5|0
1612272170000|2021-02-02 13:22:50|853.8||853.8||853.8||853.8||0
1612272180000|2021-02-02 13:23:00|853.9|853.7|853.9|853.6|853.9|853.7|853.9|853.6|0
1612272190000|2021-02-02 13:23:10|854|853.7|854|853.7|854|853.7|853.8|853.6|293
1612272200000|2021-02-02 13:23:20|854.1|853.8|854.2|854|854.4|854.2|854.1|853.8|4428
1612272210000|2021-02-02 13:23:30|854.3|854.1|854.7|854.4|855|854.8|854.2|854|19494
1612272220000|2021-02-02 13:23:40|854.6|854.3|854.7|854.4|854.7|854.4|854.5|854.3|756
1612272230000|2021-02-02 13:23:50|854.8||854.8||854.8||854.8||0
1612272240000|2021-02-02 13:24:00|854.9||854.8||854.9||854.7||0
1612272250000|2021-02-02 13:24:10|855.1|855|855|854.6|855.1|855|854.9|854.5|12168
1612272260000|2021-02-02 13:24:20|854.9|854.5|854.6|854.3|854.9|854.5|854.5|854.3|2146
1612272270000|2021-02-02 13:24:30|854.7|854.4|854.8|854.5|854.9|854.6|854.7|854.4|976
1612272280000|2021-02-02 13:24:40|854.7|854.6|854.7|854.4|854.8|854.6|854.7|854.4|700
1612272290000|2021-02-02 13:24:50||854.5||854.5||854.5||854.5|0
1612272300000|2021-02-02 13:25:00|854.6|854.4|854|853.7|854.6|854.4|854|853.7|3168
1612272310000|2021-02-02 13:25:10|854.1|853.8|854.1|853.7|854.2|853.8|854|853.7|0
1612272320000|2021-02-02 13:25:20|854.2|853.8|853.9|853.6|854.2|854.1|853.9|853.5|286
1612272330000|2021-02-02 13:25:30|854.2|853.8|854.6|854.3|854.6|854.5|854.2|853.8|14096
1612272340000|2021-02-02 13:25:40||854.2||854.3||854.4||854.2|0
1612272350000|2021-02-02 13:25:50|854.5|854.2|854.6|854.2|854.8|854.4|854.4|854.1|291
1612272370000|2021-02-02 13:26:10|854.5|854.1|854.4|854.2|854.5|854.2|854.4|854.1|0
1612272380000|2021-02-02 13:26:20||854.1||854.2||854.2||854.1|0
1612272390000|2021-02-02 13:26:30|854.3|854.1|854.3|854|854.4|854.1|854.3|854|293
1612272400000|2021-02-02 13:26:40|854.4|854.1|854.2|854|854.9|854.6|854.2|854|5859
1612272410000|2021-02-02 13:26:50|854.1|853.9|854.1|853.9|854.1|853.9|854|853.8|754
1612272420000|2021-02-02 13:27:00||853.8||853.9||853.9||853.8|0
1612272430000|2021-02-02 13:27:10|854.2|854|854.2|853.9|854.4|854.2|854.2|853.9|2021
1612272440000|2021-02-02 13:27:20|854.1|853.8|853.9|853.6|854.2|853.9|853.8|853.6|752
1612272450000|2021-02-02 13:27:30|854||854||854||853.9||0
1612272460000|2021-02-02 13:27:40|853.9|853.5|853.9|853.6|854.3|853.9|853.8|853.5|7438
1612272470000|2021-02-02 13:27:50|854|853.7|854|853.7|854.1|853.7|853.8|853.6|138
1612272480000|2021-02-02 13:28:00|853.9|853.6|853.4|853.1|853.9|853.7|853.4|853.1|3947
1612272490000|2021-02-02 13:28:10||853.2||853.2||853.2||853.2|0
1612272510000|2021-02-02 13:28:30|853.3|853.1|853.4|853.1|853.4|853.2|853.3|853.1|1653
1612272520000|2021-02-02 13:28:40|853.3|853|853|852.9|853.4|853|853|852.8|1300
1612272540000|2021-02-02 13:29:00|852.9|852.8|852.8|852.7|853.1|852.8|852.8|852.7|183
1612272550000|2021-02-02 13:29:10|852.7|852.6|853|852.7|853.3|853.2|852.7|852.5|15692
1612272560000|2021-02-02 13:29:20|852.9|852.6|852.7|852.4|853|852.7|852.7|852.4|1081
1612272570000|2021-02-02 13:29:30|852.6|852.3|852.5|852.2|852.7|852.3|852.3|852.2|758
1612272580000|2021-02-02 13:29:40|852.4|852|852.2|852|852.5|852.1|852.1|852|323
1612272590000|2021-02-02 13:29:50|852.1|852.1|852.3|852|852.4|852.1|852.1|852|1018
1612272600000|2021-02-02 13:30:00|852.2|851.9|852.1|852|852.2|852|851.8|851.5|6408
1612272610000|2021-02-02 13:30:10|852.2|851.8|852.9|852.6|852.9|852.6|852.2|851.8|11776
1612272620000|2021-02-02 13:30:20|852.8|852.7|852.7|852.3|853.1|852.7|852.4|852.1|4149
1612272630000|2021-02-02 13:30:30|852.6|852.4|852.6|852.3|852.7|852.5|852.5|852.1|10162
1612272640000|2021-02-02 13:30:40|852.7|852.4|852.7|852.4|852.7|852.5|852.5|852.2|1211
1612272650000|2021-02-02 13:30:50|852.8|852.5|852.8|852.5|853|852.7|852.7|852.4|1497
1612272660000|2021-02-02 13:31:00|852.9|852.6|852.6|852.2|853|852.7|852.3|852.2|2550
1612272670000|2021-02-02 13:31:10|852.5|852.1|852.8|852.4|852.8|852.4|852.3|852|2269
1612272680000|2021-02-02 13:31:20|852.9|852.5|853.1|852.6|853.1|852.8|852.8|852.5|2884
1612272690000|2021-02-02 13:31:30|853|852.7|852.6|852.3|853|852.8|852.6|852.2|1366
1612272700000|2021-02-02 13:31:40|852.7|852.4|853|852.7|853|852.7|852.7|852.4|2
1612272710000|2021-02-02 13:31:50|853.1|852.6|853.4|853|853.5|853.2|853.1|852.6|2821
1612272720000|2021-02-02 13:32:00|853.3|853.1|853|852.8|853.3|853.1|853|852.8|1100
1612272730000|2021-02-02 13:32:10|852.9|852.7|852.7|852.5|852.9|852.7|852.7|852.5|795
1612272740000|2021-02-02 13:32:20|852.8||852.9||852.9||852.8||0
1612272750000|2021-02-02 13:32:30|852.8||852.9||852.9||852.7||0
1612272760000|2021-02-02 13:32:40|853|852.6|853.2|852.9|853.2|852.9|853|852.6|1000
1612272770000|2021-02-02 13:32:50|853.3||853.3||853.3||853.2||0
1612272780000|2021-02-02 13:33:00|853.4|853|853.2|852.9|853.4|853|853.1|852.8|3637
1612272790000|2021-02-02 13:33:10|853.3|853|853.2|852.9|853.3|853|853.2|852.9|0
1612272800000|2021-02-02 13:33:20|853.3|853|853.4|853.2|854.1|853.6|853.2|853|6622
1612272810000|2021-02-02 13:33:30|853.3|853.1|853.4|853.2|853.6|853.2|853.2|853|2744
1612272820000|2021-02-02 13:33:40|853.5|853.1|853.6|853.1|853.6|853.1|853.4|853.1|0
1612272850000|2021-02-02 13:34:10||853.2||853.2||853.2||853.2|0
1612272860000|2021-02-02 13:34:20|853.5|853.1|853.2|853|853.5|853.1|853.2|853|294
1612272870000|2021-02-02 13:34:30|853.3|853.1|853.2|853|853.5|853.2|853.2|853|2756
1612272880000|2021-02-02 13:34:40||852.9||852.9||852.9||852.9|0
1612272890000|2021-02-02 13:34:50|853.1|853|853|852.9|853.1|853|853|852.9|598
1612272900000|2021-02-02 13:35:00|853.2|853|853.2|852.9|853.3|853.2|853|852.9|559
1612272910000|2021-02-02 13:35:10|853.1|853|853.2|852.9|853.2|853|853.1|852.9|0
1612272920000|2021-02-02 13:35:20|853.1|852.7|853|852.7|853.1|852.8|852.9|852.7|1198
1612272930000|2021-02-02 13:35:30|853.1|852.8|853|852.7|853.1|852.8|853|852.7|0
1612272940000|2021-02-02 13:35:40|853.1|852.8|853|852.8|853.1|852.8|853|852.7|0
1612272950000|2021-02-02 13:35:50|853.1|852.7|853.4|853|853.4|853.2|852.8|852.7|2783
1612272960000|2021-02-02 13:36:00|853.3|853.1|853.4|853|853.4|853.1|853.2|853|0
1612272970000|2021-02-02 13:36:10||853.1||853||853.1||853|0
1612272980000|2021-02-02 13:36:20|853.3|853.1|852.9|852.8|853.3|853.1|852.9|852.8|7035
1612272990000|2021-02-02 13:36:30|853||853||853.1||852.9||0
1612273000000|2021-02-02 13:36:40|853.1||853.1||853.1||853.1||0
1612273010000|2021-02-02 13:36:50|853||853.1||853.1||853||0
1612273020000|2021-02-02 13:37:00|853|852.7|853|852.8|853.1|852.8|852.9|852.7|687
1612273030000|2021-02-02 13:37:10|853.1|852.9|853.2|852.9|853.2|853|853.1|852.8|1875
1612273040000|2021-02-02 13:37:20|853.3|853|853.3|853.1|853.5|853.2|853.3|853|0
1612273050000|2021-02-02 13:37:30|853.4|853|853.8|853.6|853.9|853.6|853.3|853|2162
1612273070000|2021-02-02 13:37:50|853.7|853.5|853.7|853.5|853.7|853.6|853.6|853.5|804
1612273080000|2021-02-02 13:38:00|853.6|853.4|853.6|853.3|853.7|853.4|853.6|853.3|209
1612273090000|2021-02-02 13:38:10|853.7|853.4|853.8|853.6|853.9|853.6|853.7|853.4|694
1612273100000|2021-02-02 13:38:20|853.9|853.7|853.6|853.3|853.9|853.7|853.6|853.3|295
1612273120000|2021-02-02 13:38:40|853.7|853.4|853.9|853.7|854.2|854.1|853.7|853.4|3111
1612273130000|2021-02-02 13:38:50||853.6||853.6||853.7||853.6|991
1612273140000|2021-02-02 13:39:00|853.8|853.7|853.7|853.5|854.1|853.9|853.7|853.4|40000
1612273150000|2021-02-02 13:39:10|853.8|853.6|854.2|853.9|854.3|854|853.8|853.6|639
1612273160000|2021-02-02 13:39:20|854.3|854|854.5|854.1|854.6|854.1|854.2|854|0
1612273170000|2021-02-02 13:39:30|854.4|854.2|854.3|854.1|854.5|854.3|854.3|854.1|293
1612273180000|2021-02-02 13:39:40|854.4|854|854.5|854.2|854.5|854.3|854.2|854|1897
1612273200000|2021-02-02 13:40:00|854.4|854.1|854.3|854.1|854.4|854.1|854.3|854.1|2996
1612273210000|2021-02-02 13:40:10|854.2|854|854.1|853.6|854.2|854|853.9|853.6|534
1612273220000|2021-02-02 13:40:20||853.7||853.6||853.9||853.6|0
1612273230000|2021-02-02 13:40:30|854|853.5|854.1|853.8|854.1|853.8|853.8|853.5|276
1612273240000|2021-02-02 13:40:40|854|853.7|853.7|853.5|854|853.7|853.7|853.5|237
1612273250000|2021-02-02 13:40:50|853.8|853.6|854|853.7|854|853.8|853.8|853.5|358
1612273260000|2021-02-02 13:41:00|853.9|853.8|854.3|854|854.5|854.3|853.9|853.7|2132
1612273270000|2021-02-02 13:41:10|854.2|853.9|853.9|853.7|854.3|854|853.8|853.7|2639
1612273280000|2021-02-02 13:41:20|853.8|853.8|854.1|853.8|854.1|853.8|853.8|853.7|293
1612273290000|2021-02-02 13:41:30|854.2|853.7|854.1|853.8|854.3|854|854.1|853.7|2379
1612273300000|2021-02-02 13:41:40|854|853.7|854.1|853.7|854.1|853.8|853.8|853.7|480
1612273310000|2021-02-02 13:41:50|854.2|853.8|854.1|853.8|854.3|854|853.9|853.8|4295
1612273320000|2021-02-02 13:42:00|854|853.7|854.1|853.7|854.1|853.8|853.9|853.7|293
1612273330000|2021-02-02 13:42:10|854||853.9||854||853.8||0
1612273340000|2021-02-02 13:42:20|853.8|853.6|853.6|853.5|853.9|853.6|853.6|853.5|10179
1612273350000|2021-02-02 13:42:30|853.5|853.3|853.9|853.6|853.9|853.7|853.5|853.3|2273
1612273360000|2021-02-02 13:42:40|853.8|853.7|853.7|853.4|853.8|853.7|853.7|853.4|1182
1612273370000|2021-02-02 13:42:50|853.8|853.3|854.1|853.8|854.3|853.9|853.8|853.3|843
1612273380000|2021-02-02 13:43:00|854.2|853.9|854.5|854.2|854.6|854.3|854.2|853.9|1216
1612273390000|2021-02-02 13:43:10|854.6|854.3|854.6|854.3|854.6|854.4|854.5|854.2|0
1612273400000|2021-02-02 13:43:20|854.7|854.4|854.6|854.3|854.7|854.4|854.6|854.3|0
1612273410000|2021-02-02 13:43:30||854.4||854.3||854.4||854.3|0
1612273420000|2021-02-02 13:43:40|854.7|854.4|854.9|854.6|855|854.7|854.7|854.4|2381
1612273430000|2021-02-02 13:43:50|854.8|854.5|854.8|854.5|854.9|854.6|854.6|854.2|295
1612273440000|2021-02-02 13:44:00|854.9|854.6|854.8|854.5|855|854.7|854.7|854.5|0
1612273450000|2021-02-02 13:44:10|854.9|854.6|854.8|854.5|854.9|854.6|854.7|854.3|580
1612273470000|2021-02-02 13:44:30|854.7|854.4|854.4|854.1|854.7|854.4|854.4|854.1|1435
1612273480000|2021-02-02 13:44:40|854.5|854.2|854.5|854.2|854.5|854.3|854.5|854.2|0
1612273490000|2021-02-02 13:44:50|854.4|854.1|854.4|854.1|854.4|854.1|854.4|854|0
1612273500000|2021-02-02 13:45:00|854.3|854|854.3|853.9|854.3|854|854.2|853.9|0
1612273510000|2021-02-02 13:45:10|854.2|854|854.1|853.7|854.2|854|854|853.7|44
1612273520000|2021-02-02 13:45:20|854|853.8|854.2|854|854.3|854|854|853.8|681
1612273530000|2021-02-02 13:45:30|854.3|854.1|854.1|854|854.3|854.1|854.1|853.9|342
1612273540000|2021-02-02 13:45:40|854.7|854.1|854.4|854.2|854.7|854.2|854.3|854|21078
1612273550000|2021-02-02 13:45:50|854.5|854.3|854.7|854.3|854.7|854.3|854.5|854.3|0
1612273560000|2021-02-02 13:46:00|854.6|854.4|854.3|854.1|854.6|854.4|854.3|854|5031
1612273570000|2021-02-02 13:46:10|854.5|854|854.3|854|854.5|854.2|854.3|854|120
1612273580000|2021-02-02 13:46:20|854.2|854.1|854.2|854|854.2|854.1|854.2|854|0
1612273590000|2021-02-02 13:46:30|854.4|854.1|854.5|854.1|854.5|854.2|854.3|854|559
1612273600000|2021-02-02 13:46:40|854.4|854|854.3|854|854.4|854.1|854.3|854|0
1612273610000|2021-02-02 13:46:50|854.4|854.1|854.5|854.1|854.5|854.1|854.2|854|1081
1612273620000|2021-02-02 13:47:00|854.7|854.2|854.7|854.5|854.7|854.5|854.7|854.2|0
1612273630000|2021-02-02 13:47:10|854.6|854.4|854.3|854.1|854.7|854.5|854.2|854.1|3611
1612273640000|2021-02-02 13:47:20|854.4|854.2|854.5|854.2|854.5|854.2|854.4|854.2|0
1612273650000|2021-02-02 13:47:30|854.6|854.3|854.5|854.2|854.7|854.3|854.5|854.1|0
1612273660000|2021-02-02 13:47:40|854.4|854.1|854.5|854.2|854.5|854.2|854.3|854.1|0
1612273670000|2021-02-02 13:47:50|854.2|854.1|854.5|854|854.5|854.2|854.1|853.8|5922
1612273680000|2021-02-02 13:48:00|854.4|853.9|854.3|853.9|854.4|853.9|854.3|853.9|0
1612273690000|2021-02-02 13:48:10|854.4|854|854.7|854.3|854.7|854.4|854.4|853.9|5124
1612273700000|2021-02-02 13:48:20|854.6|854.2|854.9|854.7|854.9|854.7|854.5|854.2|13
1612273710000|2021-02-02 13:48:30|855|854.8|855|854.7|855|854.8|854.9|854.7|1297
1612273720000|2021-02-02 13:48:40|854.9|854.8|854.4|854.2|855.1|854.9|854.4|854.2|8628
1612273730000|2021-02-02 13:48:50|854.5|854.1|854.5|854.3|854.6|854.3|854.4|854.1|150
1612273740000|2021-02-02 13:49:00|854.7|854.4|854.8|854.6|855|854.9|854.7|854.4|8867
1612273750000|2021-02-02 13:49:10|854.7|854.5|854.6|854.3|854.9|854.6|854.6|854.3|197
1612273760000|2021-02-02 13:49:20|854.7|854.2|854.8|854.4|854.8|854.5|854.7|854.2|0
1612273770000|2021-02-02 13:49:30||854.5||854.5||854.5||854.4|0
1612273780000|2021-02-02 13:49:40||854.6||854.6||854.6||854.6|0
1612273790000|2021-02-02 13:49:50|855|854.7|855.1|854.9|855.2|855|855|854.7|2797
1612273800000|2021-02-02 13:50:00|855.2|855|855.2|855|855.2|855|855.1|854.9|0
1612273810000|2021-02-02 13:50:10|855.3|854.9|855.6|855.1|855.7|855.4|855.3|854.9|5177
1612273820000|2021-02-02 13:50:20|855.5|855.2|855.1|854.6|855.5|855.2|855|854.6|906
1612273830000|2021-02-02 13:50:30|855|854.5|854.7|854.4|855|854.6|854.6|854.4|0
1612273840000|2021-02-02 13:50:40|854.6|854.3|854.8|854.5|854.9|854.6|854.6|854.3|343
1612273850000|2021-02-02 13:50:50|854.7|854.4|855|854.7|855|854.7|854.7|854.4|597
1612273860000|2021-02-02 13:51:00|854.9|854.6|854.8|854.5|854.9|854.7|854.7|854.3|5140
1612273870000|2021-02-02 13:51:10|854.7|854.4|854.4|854.1|854.7|854.5|854.4|854.1|356
1612273880000|2021-02-02 13:51:20|854.5|854.2|854.7|854.3|854.7|854.5|854.5|854.2|707
1612273890000|2021-02-02 13:51:30||854.2||854.2||854.2||854.2|0
1612273910000|2021-02-02 13:51:50|854.6|854.1|854.3|854|854.6|854.1|854.3|854|0
1612273920000|2021-02-02 13:52:00|854.4|854.1|854.2|854|854.4|854.1|854.1|853.8|0
1612273930000|2021-02-02 13:52:10|854.3|854.1|854.3|853.9|854.3|854.1|854.2|853.9|0
1612273940000|2021-02-02 13:52:20|854.5|854|854.5|854.2|854.5|854.2|854.5|854|10
1612273950000|2021-02-02 13:52:30|854.6|854.3|854.5|854.4|854.6|854.4|854.5|854.3|700
1612273960000|2021-02-02 13:52:40|854.7|854.5|854.5|854.1|854.7|854.5|854.4|854.1|2
1612273980000|2021-02-02 13:53:00|854.6|854.2|854.9|854.5|854.9|854.5|854.5|854.2|916
1612273990000|2021-02-02 13:53:10|855|854.4|854.7|854.5|855|854.5|854.7|854.3|0
1612274010000|2021-02-02 13:53:30||854.4||854.5||854.5||854.3|0
1612274020000|2021-02-02 13:53:40||854.4||854.3||854.5||854.3|0
1612274030000|2021-02-02 13:53:50||854.5||854.5||854.6||854.5|0
1612274040000|2021-02-02 13:54:00|854.9|854.6|854.9|854.6|854.9|854.6|854.9|854.6|1628
1612274050000|2021-02-02 13:54:10|855|854.7|855|854.7|855|854.7|854.9|854.6|799
1612274060000|2021-02-02 13:54:20|855.1|854.8|855.4|855.1|855.4|855.1|855.1|854.8|1409
1612274070000|2021-02-02 13:54:30|855.5|855.2|855.5|855.2|855.6|855.3|855.5|855.1|771
1612274080000|2021-02-02 13:54:40|855.4|855.1|855.3|854.9|855.4|855.1|855.1|854.9|1170
1612274090000|2021-02-02 13:54:50|855.4|855|855.5|855.1|855.5|855.1|855.3|855|0
1612274120000|2021-02-02 13:55:20|855.6|855.2|855.6|855.4|856.1|855.9|855.4|855.2|13415
1612274130000|2021-02-02 13:55:30|855.5|855.3|855.8|855.5|855.8|855.5|855.4|855.2|3976
1612274140000|2021-02-02 13:55:40|855.7|855.4|855.6|855.3|855.7|855.5|855.6|855.3|293
1612274150000|2021-02-02 13:55:50|855.7|855.4|855.6|855.3|855.8|855.5|855.6|855.3|0
1612274160000|2021-02-02 13:56:00|855.5|855.2|855.4|855.1|855.5|855.2|855.3|855.1|0
1612274170000|2021-02-02 13:56:10|855.5|855.2|855.6|855.3|856|855.8|855.5|855.2|14551
1612274180000|2021-02-02 13:56:20|855.5|855.2|855.3|854.9|855.6|855.3|855.3|854.9|1000
1612274190000|2021-02-02 13:56:30|855.2|854.8|854.9|854.6|855.2|854.8|854.9|854.6|1919
1612274200000|2021-02-02 13:56:40|854.8|854.5|854.6|854.4|854.8|854.6|854.6|854.3|0
1612274210000|2021-02-02 13:56:50|854.5|854.3|855.3|854.9|855.3|855|854.5|854.3|7268
1612274220000|2021-02-02 13:57:00|855.4|855|855.3|854.9|855.4|855.1|855.3|854.9|0
1612274230000|2021-02-02 13:57:10|855.4|855|855.3|854.9|855.4|855|855.3|854.9|0
1612274240000|2021-02-02 13:57:20|855.4|855|855.3|854.9|855.4|855.1|855.3|854.9|0
1612274250000|2021-02-02 13:57:30|855.4|855|855.6|855.3|855.6|855.3|855.4|855|216
1612274260000|2021-02-02 13:57:40|855.5|855.2|855.1|854.9|855.5|855.3|855|854.9|2648
1612274270000|2021-02-02 13:57:50|855.2|855|855.4|854.9|855.4|855.2|855.2|854.9|729
1612274280000|2021-02-02 13:58:00|855.3||855.3||855.3||855.2||0
1612274290000|2021-02-02 13:58:10|855.2|855|855.4|855.1|855.5|855.1|855.2|855|0
1612274300000|2021-02-02 13:58:20||855||855.1||855.1||855|0
1612274320000|2021-02-02 13:58:40|||||||||550
1612274340000|2021-02-02 13:59:00||855.2||855.1||855.2||855.1|0
1612274350000|2021-02-02 13:59:10|855.1|855|855.3|855|855.3|855|854.9|854.7|2449
1612274360000|2021-02-02 13:59:20|855.2|854.9|855.2|854.8|855.4|855.1|855.2|854.8|1000
1612274370000|2021-02-02 13:59:30|855.1|854.9|855.1|854.9|855.2|855|855.1|854.9|293
1612274390000|2021-02-02 13:59:50|855|854.8|855|854.6|855|854.8|854.8|854.6|48
1612274400000|2021-02-02 14:00:00|854.9|854.7|855|854.6|855|854.8|854.9|854.6|0
1612274410000|2021-02-02 14:00:10||854.7||854.7||854.8||854.6|0
1612274420000|2021-02-02 14:00:20|854.9|854.8|854.9|854.6|855|854.9|854.9|854.6|971
1612274430000|2021-02-02 14:00:30|854.8|854.7|855.1|855|855.1|855|854.7|854.6|6065
1612274440000|2021-02-02 14:00:40|855.3|855.1|855.8|855.6|855.9|855.6|855.2|854.9|3753
1612274450000|2021-02-02 14:00:50|855.7|855.4|855.7|855.3|855.7|855.5|855.4|855.3|10710
1612274460000|2021-02-02 14:01:00|855.6|855.4|855.4|855.1|855.6|855.4|855.3|855|4542
1612274470000|2021-02-02 14:01:10|855.5|855|855.2|854.9|855.5|855.1|855.2|854.9|585
1612274480000|2021-02-02 14:01:20|855.1|854.8|855.1|854.9|855.2|854.9|855|854.8|0
1612274490000|2021-02-02 14:01:30|855|854.8|855|854.8|855.1|854.9|855|854.7|0
1612274500000|2021-02-02 14:01:40|854.9|854.7|854.9|854.7|854.9|854.8|854.9|854.7|3
1612274510000|2021-02-02 14:01:50||854.8||854.7||854.8||854.7|0
1612274520000|2021-02-02 14:02:00|854.8|854.6|854.7|854.5|854.8|854.6|854.7|854.4|500
1612274530000|2021-02-02 14:02:10|854.8|854.6|854.4|854.1|854.9|854.7|854.4|854|2750
1612274540000|2021-02-02 14:02:20|854.3|854|854.3|854.1|854.3|854.1|854.3|854|0
1612274550000|2021-02-02 14:02:30|854.2|854|854.3|854.1|854.3|854.1|854.1|854|1663
1612274580000|2021-02-02 14:03:00|854.5|854.2|854.5|854.2|854.6|854.3|854.4|854.2|1994
1612274600000|2021-02-02 14:03:20|854.4|854.3|854.4|854.2|854.4|854.3|854.4|854.2|0
1612274610000|2021-02-02 14:03:30|854.3|854.1|854|853.8|854.4|854.1|854|853.7|2163
1612274620000|2021-02-02 14:03:40|853.9|853.7|854.2|853.8|854.2|853.9|853.9|853.7|1086
1612274630000|2021-02-02 14:03:50|854.1|853.9|854.3|853.9|854.3|853.9|854.1|853.8|0
1612274640000|2021-02-02 14:04:00|854.4|854|854.4|854.1|854.4|854.1|854.4|854|0
1612274650000|2021-02-02 14:04:10|854.5|854|854.4|854|854.5|854.1|854.4|854|0
1612274660000|2021-02-02 14:04:20|854.3|854.1|854.4|854.1|854.4|854.1|854.2|853.9|0
1612274670000|2021-02-02 14:04:30|854.3|854|854.3|854|854.4|854.1|854.1|853.9|2000
1612274680000|2021-02-02 14:04:40|854.2|854.1|854.2|854|854.4|854.1|854.2|854|0
1612274690000|2021-02-02 14:04:50|854.1||854.2||854.2||854.1||0
1612274710000|2021-02-02 14:05:10|854.1||854.2||854.2||854.1||0
1612274720000|2021-02-02 14:05:20|854.1|854.1|854.3|854|854.3|854.1|854.1|854|1798
1612274730000|2021-02-02 14:05:30|854.2|854.1|854.2|854|854.3|854.1|854.2|854|700
1612274740000|2021-02-02 14:05:40|854.3|854.1|854.2|854|854.3|854.1|854.2|854|0
1612274750000|2021-02-02 14:05:50|854.3|854.1|854.5|854.1|854.5|854.2|854.3|854.1|847
1612274760000|2021-02-02 14:06:00|854.6|854.2|854.5|854.3|854.6|854.4|854.5|854.2|1801
1612274770000|2021-02-02 14:06:10||854.2||854.3||854.4||854.2|0
1612274780000|2021-02-02 14:06:20||854.4||854.4||854.4||854.3|0
1612274790000|2021-02-02 14:06:30|854.6|854.3|854.6|854.4|854.6|854.4|854.6|854.3|358
1612274800000|2021-02-02 14:06:40|854.5|854.3|854.6|854.4|854.6|854.4|854.5|854.3|0
1612274810000|2021-02-02 14:06:50|854.5|854.3|854.6|854.4|854.6|854.4|854.5|854.3|0
1612274820000|2021-02-02 14:07:00|854.5|854.3|854.5|854.4|854.6|854.4|854.5|854.3|3
1612274830000|2021-02-02 14:07:10|854.4|854.3|854.5|854.3|854.6|854.4|854.4|854.3|65
1612274840000|2021-02-02 14:07:20|854.4|854.2|854.5|854.2|854.5|854.2|854.3|854.1|513
1612274850000|2021-02-02 14:07:30||854.3||854.2||854.3||854.2|0
1612274860000|2021-02-02 14:07:40|854.4|854.1|854.4|854.2|854.4|854.2|854.3|854.1|0
1612274870000|2021-02-02 14:07:50|854.3|854.1|854.3|854.2|854.3|854.2|854.2|854.1|2
1612274880000|2021-02-02 14:08:00|854.5|854.3|854.5|854.2|854.5|854.3|854.5|854.2|1032
1612274890000|2021-02-02 14:08:10|854.6|854.3|854.6|854.3|854.8|854.6|854.4|854.2|19677
1612274900000|2021-02-02 14:08:20||854.4||854.3||854.4||854.3|0
1612274910000|2021-02-02 14:08:30|854.8|854.4|854.8|854.5|854.8|854.6|854.6|854.4|3007
1612274920000|2021-02-02 14:08:40|854.7|854.4|854.6|854.4|854.7|854.4|854.6|854.3|486
1612274930000|2021-02-02 14:08:50|854.5|854.3|854.4|854.2|854.6|854.3|854.3|854.1|0
1612274940000|2021-02-02 14:09:00|854.5||854.4||854.5||854.4||0
1612274950000|2021-02-02 14:09:10|854.5||854.4||854.5||854.4||0
1612274970000|2021-02-02 14:09:30|854.3|854.1|854.4|854.1|854.4|854.1|854|853.7|8093
1612274980000|2021-02-02 14:09:40|854.3|854|854.2|854.1|854.3|854.1|854.2|854|504
1612274990000|2021-02-02 14:09:50|854.3|854.2|854.4|854.2|854.5|854.3|854.2|854.1|2602
1612275000000|2021-02-02 14:10:00||854.1||854.1||854.2||854.1|0
1612275010000|2021-02-02 14:10:10|854.3|854|853.7|853.5|854.5|854.2|853.7|853.4|8932
1612275020000|2021-02-02 14:10:20|853.8|853.6|854|853.7|854|853.8|853.8|853.6|2208
1612275030000|2021-02-02 14:10:30|853.9|853.6|853.8|853.5|853.9|853.7|853.8|853.5|0
1612275040000|2021-02-02 14:10:40|853.7|853.4|853.8|853.6|853.8|853.6|853.6|853.4|1043
1612275050000|2021-02-02 14:10:50|853.9||853.9||853.9||853.9||0
1612275060000|2021-02-02 14:11:00|854.1|853.7|854.3|854|854.4|854.1|854.1|853.6|2811
1612275070000|2021-02-02 14:11:10|854.4|854.1|854.4|854.1|854.4|854.2|854.4|854|0
1612275080000|2021-02-02 14:11:20|854.3|854.2|854.5|854.3|854.5|854.3|854.3|854.1|291
1612275090000|2021-02-02 14:11:30|854.4|854.4|854.4|854.3|854.4|854.4|854.4|854.3|0
1612275100000|2021-02-02 14:11:40|854.5|854.4|854.5|854.3|854.5|854.4|854.5|854.3|597
1612275110000|2021-02-02 14:11:50|854.4||854.5||854.5||854.4||682
1612275120000|2021-02-02 14:12:00|854.4|854.4|855.3|855|855.3|855.1|854.4|854.3|6374
1612275130000|2021-02-02 14:12:10|855.2|854.8|854.6|854.4|855.2|854.9|854.6|854.4|6150
1612275140000|2021-02-02 14:12:20|854.8|854.5|854.9|854.6|855.1|854.6|854.8|854.5|343
1612275150000|2021-02-02 14:12:30|854.8|854.7|854.8|854.6|854.8|854.7|854.8|854.5|700
1612275160000|2021-02-02 14:12:40|854.7|854.5|854.7|854.4|854.7|854.5|854.6|854.4|0
1612275180000|2021-02-02 14:13:00|854.6|854.5|854.6|854.5|854.6|854.6|854.6|854.5|293
1612275190000|2021-02-02 14:13:10||854.4||854.4||854.5||854.4|371
1612275200000|2021-02-02 14:13:20|854.8|854.5|854.7|854.4|855|854.7|854.7|854.4|654
1612275210000|2021-02-02 14:13:30|854.6||854.6||854.6||854.6||0
1612275220000|2021-02-02 14:13:40|854.5|854.3|854.5|854.3|854.5|854.4|854.5|854.3|0
1612275230000|2021-02-02 14:13:50|854.6|854.4|854.6|854.4|854.7|854.6|854.5|854.4|2355
1612275240000|2021-02-02 14:14:00|854.7|854.5|854.4|854|854.7|854.5|854.3|854|2335
1612275270000|2021-02-02 14:14:30|854.3|854.1|854.5|854.2|854.5|854.3|854.3|854.1|0
1612275280000|2021-02-02 14:14:40|854.4|854.1|854.4|854.2|854.4|854.2|854.3|854.1|0
1612275290000|2021-02-02 14:14:50|854.3|854.1|854.2|853.9|854.7|854.6|854|853.9|20735
1612275300000|2021-02-02 14:15:00|854.1|853.8|853.8|853.6|854.1|853.8|853.8|853.6|0
1612275310000|2021-02-02 14:15:10|853.7|853.5|853.6|853.4|853.7|853.5|853.6|853.3|513
1612275320000|2021-02-02 14:15:20|853.5|853.3|853.6|853.3|853.6|853.4|853.5|853.2|0
1612275330000|2021-02-02 14:15:30|853.8|853.4|853.9|853.7|853.9|853.7|853.8|853.4|905
1612275340000|2021-02-02 14:15:40|854|853.8|854.1|853.8|854.1|853.8|853.9|853.7|0
1612275350000|2021-02-02 14:15:50|854|853.9|854.4|854.1|854.4|854.1|854|853.9|2056
1612275360000|2021-02-02 14:16:00|854.3|854|854.2|853.9|854.3|854.1|854.1|853.9|282
1612275370000|2021-02-02 14:16:10|854.3|854|854.3|854.1|854.4|854.1|854.3|854|118
1612275380000|2021-02-02 14:16:20|854.2|854|854.1|853.8|854.3|854|854.1|853.8|210
1612275390000|2021-02-02 14:16:30||853.9||853.8||853.9||853.7|0
1612275400000|2021-02-02 14:16:40|854|853.7|854|853.8|854.1|853.8|854|853.7|0
1612275420000|2021-02-02 14:17:00|854.1|853.9|854.3|854|854.3|854.1|854.1|853.8|843
1612275430000|2021-02-02 14:17:10|854.4||854.4||854.4||854.4||0
1612275440000|2021-02-02 14:17:20|854.3|854.1|854.2|854|854.3|854.1|854.2|854|0
1612275450000|2021-02-02 14:17:30|854.3|854.1|854.2|854|854.3|854.2|854.2|854|323
1612275460000|2021-02-02 14:17:40|854.3|854.1|854.2|854|854.3|854.1|854.2|854|0
1612275470000|2021-02-02 14:17:50|854.1|853.9|854.2|854|854.2|854|854|853.8|1512
1612275480000|2021-02-02 14:18:00|854.1|853.9|854.3|854|854.3|854.2|854.1|853.9|1939
1612275490000|2021-02-02 14:18:10|854.2|854.1|854.3|854.1|854.3|854.2|854.2|854|0
1612275500000|2021-02-02 14:18:20|854.2|854|853.7|853.5|854.2|854.1|853.7|853.4|9364
1612275510000|2021-02-02 14:18:30|853.6|853.4|853.5|853.2|853.7|853.5|853.5|853.2|4421
1612275520000|2021-02-02 14:18:40|853.6|853.3|853.2|853|853.6|853.4|853.2|852.9|5463
1612275530000|2021-02-02 14:18:50|853.1|852.9|852.9|852.6|853.1|852.9|852.9|852.6|0
1612275540000|2021-02-02 14:19:00|852.8|852.7|852.9|852.7|852.9|852.8|852.8|852.7|1470
1612275550000|2021-02-02 14:19:10|853.1|853|853|852.9|853.3|853|852.9|852.8|8566
1612275560000|2021-02-02 14:19:20|852.9|852.8|852.9|852.7|852.9|852.9|852.9|852.7|0
1612275570000|2021-02-02 14:19:30|852.8|852.8|852.7|852.5|853|852.8|852.7|852.5|6449
1612275580000|2021-02-02 14:19:40|852.8|852.6|853|852.6|853|852.8|852.8|852.6|1129
1612275590000|2021-02-02 14:19:50|852.9|852.5|852.5|852.4|852.9|852.6|852.5|852.4|0
1612275600000|2021-02-02 14:20:00|852.6|852.5|852.8|852.5|852.9|852.5|852.5|852.4|3927
1612275610000|2021-02-02 14:20:10|852.9|852.6|853.1|852.9|853.4|853.3|852.9|852.6|28437
1612275620000|2021-02-02 14:20:20|853.2|853|853.2|853.1|853.3|853.1|853.1|853|700
1612275630000|2021-02-02 14:20:30|853.4|853.2|854.1|853.8|854.4|854.1|853.3|853.2|10334
1612275640000|2021-02-02 14:20:40|854|853.7|854|853.7|854|853.7|853.8|853.6|3019
1612275650000|2021-02-02 14:20:50|854.1||854||854.1||854||0
1612275660000|2021-02-02 14:21:00|854.1||854.1||854.1||854.1||0
1612275670000|2021-02-02 14:21:10|854.2|853.8|854.2|853.9|854.2|853.9|854.2|853.8|0
1612275700000|2021-02-02 14:21:40|854.1|853.8|854.2|853.9|854.2|853.9|854|853.8|0
1612275720000|2021-02-02 14:22:00|854.4|854|854.7|854.4|854.8|854.5|854.2|854|1307
1612275740000|2021-02-02 14:22:20|854.8|854.5|854.7|854.5|854.8|854.5|854.7|854.5|0
1612275750000|2021-02-02 14:22:30|854.6|854.6|855.4|855|855.5|855.2|854.5|854.4|19383
1612275760000|2021-02-02 14:22:40|855.5|855.1|856.2|855.9|856.3|855.9|855.4|855.1|5562
1612275770000|2021-02-02 14:22:50|856.3||856.3||856.3||856.3||0
1612275780000|2021-02-02 14:23:00|856.2|855.8|856.1|855.8|856.2|855.8|855.9|855.7|3219
1612275790000|2021-02-02 14:23:10|856|855.7|856.3|856|856.3|856|856|855.7|0
1612275800000|2021-02-02 14:23:20|856.4|855.9|855.4|855.1|856.4|855.9|855.2|855.1|20565
1612275810000|2021-02-02 14:23:30||855||855.1||855.1||854.9|0
1612275820000|2021-02-02 14:23:40|855.3|855|855.5|855.4|855.5|855.4|855|854.7|9577
1612275830000|2021-02-02 14:23:50|855.4|855.3|855.1|854.9|855.8|855.5|855|854.9|10932
1612275840000|2021-02-02 14:24:00|855|855|854.9|854.7|855.1|855|854.9|854.7|3000
1612275850000|2021-02-02 14:24:10|854.8|854.5|854.8|854.5|854.8|854.5|854.7|854.4|928
1612275860000|2021-02-02 14:24:20|854.9|854.6|855|854.9|855|854.9|854.9|854.6|1507
1612275870000|2021-02-02 14:24:30|854.9|854.7|854.8|854.7|855|854.8|854.8|854.5|381
1612275880000|2021-02-02 14:24:40|855|854.6|854.9|854.7|855|854.7|854.9|854.6|0
1612275890000|2021-02-02 14:24:50|855|854.6|855|854.8|855.1|854.9|854.9|854.6|6043
1612275900000|2021-02-02 14:25:00||854.7||854.8||854.8||854.7|0
1612275910000|2021-02-02 14:25:10|855.1|854.9|855.2|855|855.4|855.2|854.9|854.6|6808
1612275920000|2021-02-02 14:25:20|855.3|855.1|856.4|856|856.4|856.1|855.2|855|8351
1612275930000|2021-02-02 14:25:30|856.3||856.4||856.5||856.3||0
1612275940000|2021-02-02 14:25:40|856.3|855.9|856|855.7|856.4|856.1|855.9|855.7|22302
1612275950000|2021-02-02 14:25:50|855.9|855.8|856|855.6|856|855.8|855.7|855.5|1343
1612275960000|2021-02-02 14:26:00|855.9|855.5|855.7|855.4|856|855.6|855.5|855.2|7539
1612275970000|2021-02-02 14:26:10|855.6|855.3|855.4|855.1|855.7|855.4|855.3|855.1|10241
1612275980000|2021-02-02 14:26:20|855.3|855.2|855.4|855.1|855.4|855.2|855.2|855.1|2477
1612275990000|2021-02-02 14:26:30|855.5|855.2|855.9|855.5|856|855.5|855.4|855.2|2687
1612276000000|2021-02-02 14:26:40|856||855.9||856||855.9||0
1612276010000|2021-02-02 14:26:50|856|855.6|855.9|855.7|856|855.7|855.9|855.6|230
1612276020000|2021-02-02 14:27:00|856|855.6|856.2|855.9|856.4|856.2|855.9|855.6|24449
1612276030000|2021-02-02 14:27:10|856.1|855.8|856|855.5|856.2|855.9|855.6|855.3|9505
1612276040000|2021-02-02 14:27:20|855.9|855.4|856|855.7|856.1|855.9|855.3|855|18234
1612276050000|2021-02-02 14:27:30|856.1|855.8|856.9|856.7|856.9|856.7|856.1|855.8|8827
1612276060000|2021-02-02 14:27:40|857|856.8|858.2|858|858.5|858.2|857|856.8|9547
1612276070000|2021-02-02 14:27:50|858.1|858.1|859.3|859|859.6|859.1|857.9|857.7|85046
1612276080000|2021-02-02 14:28:00|859.6|859.3|860.5|860.3|861|860.8|859.5|859.1|39366
1612276090000|2021-02-02 14:28:10|860.7|860.4|859.3|858.9|860.7|860.5|859.3|858.8|13762
1612276100000|2021-02-02 14:28:20|859.2|858.7|858.6|858.3|859.3|858.9|858.3|858|21849
1612276110000|2021-02-02 14:28:30|858.5|858.2|858.7|858.3|858.8|858.3|858.5|858.2|1200
1612276120000|2021-02-02 14:28:40|858.6|858.2|858.9|858.5|859.3|859|858.6|858.2|4254
1612276130000|2021-02-02 14:28:50|858.8|858.4|858.9|858.3|859|858.4|858.7|858.3|0
1612276140000|2021-02-02 14:29:00|859.1|858.4|859.3|858.8|859.5|859.2|858.9|858.4|12793
1612276150000|2021-02-02 14:29:10|859.2|858.9|859.3|858.9|859.3|859.1|859.1|858.8|3641
1612276160000|2021-02-02 14:29:20|859.5|859|859.3|859.1|859.5|859.3|859.3|859|0
1612276170000|2021-02-02 14:29:30|859.2|859|859.8|859.4|860|859.6|859.1|859|5668
1612276180000|2021-02-02 14:29:40|859.7|859.5|860|859.6|860|859.7|859.6|859.3|1746
1612276190000|2021-02-02 14:29:50|859.9|859.9|859.7|859.4|860.2|860.1|859.7|859.3|12916
1612276200000|2021-02-02 14:30:00|859.8|859.3|860.2|860.1|860.3|860.1|859.7|859.3|29962
1612276210000|2021-02-02 14:30:10|860.1|859.9|860|859.4|860.7|860.6|859.9|859.4|22385
1612276220000|2021-02-02 14:30:20|859.9|859.5|860.1|859.7|860.2|860.1|859.7|859.5|7890
1612276230000|2021-02-02 14:30:30|860.2|859.6|860.5|860|860.7|860.4|860.1|859.6|2971
1612276240000|2021-02-02 14:30:40|860.4|860.3|860.3|860|860.4|860.3|860.2|859.8|2
1612276250000|2021-02-02 14:30:50|860.2|859.9|860.7|860.3|860.7|860.4|860.2|859.9|700
1612276260000|2021-02-02 14:31:00|860.6|860.4|860.5|860|860.6|860.4|859.8|859.6|9479
1612276270000|2021-02-02 14:31:10|860.4|860.1|859.9|859.7|860.4|860.2|859.9|859.6|1674
1612276280000|2021-02-02 14:31:20|859.8|859.5|859.7|859.2|859.8|859.5|858.9|858.6|13936
1612276290000|2021-02-02 14:31:30|859.8|859.3|859.5|859.1|860|859.6|859.1|858.8|14821
1612276300000|2021-02-02 14:31:40|859.6|859.2|859.5|859.1|860.1|859.8|859.5|859.1|6172
1612276310000|2021-02-02 14:31:50|859.3|859|859.3|859|859.3|859.1|859|858.5|5056
1612276320000|2021-02-02 14:32:00|859.2|858.9|860.4|860.1|860.5|860.1|859|858.7|7908
1612276330000|2021-02-02 14:32:10|860.5|860.2|860.4|860.2|860.7|860.4|860.4|860|999
1612276340000|2021-02-02 14:32:20|860.5|860.3|860.9|860.6|861|860.8|860.5|860.3|1204
1612276350000|2021-02-02 14:32:30|861|860.7|861.4|861.1|861.5|861.2|861|860.7|793
1612276360000|2021-02-02 14:32:40|861.5|861.2|861.2|861|861.6|861.3|861.1|860.9|3613
1612276370000|2021-02-02 14:32:50|861.3|860.9|861.3|860.9|861.6|861.5|861.2|860.9|23001
1612276380000|2021-02-02 14:33:00|861.2|861|861.2|860.9|861.4|861.2|860.8|860.6|10638
1612276390000|2021-02-02 14:33:10|861.3|860.8|861.6|861.4|861.6|861.4|861.1|860.7|1218
1612276400000|2021-02-02 14:33:20|861.5|861.5|861.6|861.4|861.6|861.5|861.4|861.1|8840
1612276410000|2021-02-02 14:33:30|861.7|861.5|861.9|861.6|862|861.8|861.7|861.4|81013
1612276420000|2021-02-02 14:33:40|861.8|861.5|861.9|861.6|862|861.8|861.7|861.4|1106
1612276430000|2021-02-02 14:33:50|862|861.7|862.1|861.8|862.3|862|861.9|861.6|4109
1612276440000|2021-02-02 14:34:00|862|861.7|861.9|861.6|862|861.8|861.7|861.4|3373
1612276450000|2021-02-02 14:34:10|862.1|861.8|863.2|862.8|863.3|863|862.1|861.8|13444
1612276460000|2021-02-02 14:34:20|863.3|862.7|863.2|863|863.3|863|863.2|862.7|0
1612276470000|2021-02-02 14:34:30|863.1|863.1|863|862.6|863.2|863.1|862.9|862.6|5585
1612276480000|2021-02-02 14:34:40|862.9|862.7|863.4|863.1|863.7|863.4|862.8|862.6|3419
1612276490000|2021-02-02 14:34:50|863.6|863|863.9|863.6|864|863.7|863.6|862.9|2600
1612276500000|2021-02-02 14:35:00|863.8|863.7|864.5|864.2|864.6|864.3|863.7|863.6|5029
1612276510000|2021-02-02 14:35:10|864.4|864.3|864.3|864|864.6|864.4|864|863.7|16787
1612276520000|2021-02-02 14:35:20|864.4|864.1|864.4|864|864.5|864.3|864.4|864|501
1612276530000|2021-02-02 14:35:30|864.3|863.9|863.8|863.5|864.3|863.9|863.6|863.1|21686
1612276540000|2021-02-02 14:35:40|863.9|863.6|864.1|863.8|864.1|863.9|863.8|863.5|3
1612276550000|2021-02-02 14:35:50|864|863.9|864.1|864|864.3|864|863.9|863.8|2152
1612276560000|2021-02-02 14:36:00|864.3|864.1|863.9|863.6|864.3|864.1|863.8|863.6|556
1612276570000|2021-02-02 14:36:10|863.8|863.5|863.8|863.4|863.8|863.5|862.8|862.5|7632
1612276580000|2021-02-02 14:36:20|863.7|863.5|864.9|864.5|865|864.7|863.7|863.4|21385
1612276590000|2021-02-02 14:36:30|864.8|864.4|864.3|864.2|864.8|864.5|864.3|864|1350
1612276600000|2021-02-02 14:36:40|864.2|864|864.9|864.5|864.9|864.6|864.1|863.8|3037
1612276610000|2021-02-02 14:36:50|864.8|864.4|864.9|864.5|864.9|864.5|864.5|864.2|4192
1612276620000|2021-02-02 14:37:00|865|864.6|865.3|865.1|865.5|865.2|864.9|864.6|22431
1612276630000|2021-02-02 14:37:10|865.2|864.9|864.9|864.5|865.4|864.9|864.8|864.4|1782
1612276640000|2021-02-02 14:37:20|864.8|864.4|864.3|864|865.4|865.1|864.3|863.9|8297
1612276650000|2021-02-02 14:37:30|864.2|863.9|864.1|864|864.3|864.2|864.1|863.6|0
1612276660000|2021-02-02 14:37:40|864.2|864.1|865|864.7|865|864.7|864.2|864.1|8320
1612276670000|2021-02-02 14:37:50|864.9|864.6|864.9|864.6|864.9|864.6|864.9|864.6|0
1612276680000|2021-02-02 14:38:00|865|864.7|865|864.7|865|864.8|864.9|864.6|5000
1612276690000|2021-02-02 14:38:10|865.2|864.8|865.3|865.1|865.3|865.1|865.2|864.8|6916
1612276700000|2021-02-02 14:38:20|865.4|865.2|865.4|865.1|865.4|865.2|865.1|864.8|11539
1612276710000|2021-02-02 14:38:30|865.6|865.2|866.3|866|866.6|866.1|865.5|865.2|60875
1612276720000|2021-02-02 14:38:40|866.2|865.9|865.9|865.5|866.2|865.9|865.8|865.4|5948
1612276730000|2021-02-02 14:38:50|865.8|865.6|865.6|865.4|865.8|865.6|865.4|865.2|5244
1612276740000|2021-02-02 14:39:00|865.5|865.2|864.8|864.4|865.6|865.2|864.8|864.3|2516
1612276750000|2021-02-02 14:39:10|864.7|864.3|865.5|865.1|865.6|865.3|864.5|864.3|9606
1612276760000|2021-02-02 14:39:20|865.6|865.2|865.4|864.9|865.6|865.3|865.4|864.9|1200
1612276770000|2021-02-02 14:39:30|865.6|864.8|865.8|865.5|865.9|865.5|865.5|864.8|301
1612276780000|2021-02-02 14:39:40|865.7|865.3|865.6|865.1|865.9|865.6|865.4|865|0
1612276790000|2021-02-02 14:39:50|865.5|865.2|865.9|865.6|865.9|865.6|865.5|865.1|2023
1612276800000|2021-02-02 14:40:00|866|865.7|866.6|866.2|866.6|866.3|866|865.6|6924
1612276810000|2021-02-02 14:40:10|866.5|866.1|865.5|865.1|866.5|866.2|865.4|865.1|3303
1612276820000|2021-02-02 14:40:20|865.4|865|864.9|864.6|865.4|865.1|864.9|864.5|1000
1612276830000|2021-02-02 14:40:30|864.8|864.5|864.7|864.3|865|864.7|864.3|864.2|8970
1612276840000|2021-02-02 14:40:40|864.6|864.2|864.5|864.1|864.6|864.2|864.5|864|0
1612276850000|2021-02-02 14:40:50|864.6|864.2|864.7|864.4|864.9|864.6|864.6|864.2|0
1612276860000|2021-02-02 14:41:00|864.5|864.3|864|863.7|864.5|864.3|864|863.6|2613
1612276870000|2021-02-02 14:41:10|864.1|863.8|864|863.7|864.3|863.9|863.8|863.3|0
1612276880000|2021-02-02 14:41:20|863.9|863.6|863.9|863.6|864.3|864.1|863.6|863.1|6314
1612276890000|2021-02-02 14:41:30|864.1|863.9|864.9|864.5|864.9|864.5|864|863.8|8221
1612276900000|2021-02-02 14:41:40|864.8|864.4|864.7|864.3|864.8|864.6|864.6|864.3|2400
1612276910000|2021-02-02 14:41:50|864.8|864.2|865.8|865.5|865.8|865.5|864.8|864.1|8300
1612276920000|2021-02-02 14:42:00|865.9|865.4|865.9|865.6|866|865.8|865.7|865.4|4324
1612276930000|2021-02-02 14:42:10|866|865.7|866.9|866.3|866.9|866.7|865.9|865.6|14246
1612276940000|2021-02-02 14:42:20|866.8|866.4|867.3|866.9|867.5|867.1|866.8|866.4|37390
1612276950000|2021-02-02 14:42:30|867.4|867|866.7|866.5|867.4|867.1|866.7|866.3|503
1612276960000|2021-02-02 14:42:40|866.9|866.6|866.9|866.5|867|866.7|866.7|866.4|3243
1612276970000|2021-02-02 14:42:50|866.8|866.4|866.5|865.9|866.8|866.4|866.5|865.9|0
1612276980000|2021-02-02 14:43:00|866.4|866|866.1|865.7|866.4|866|866.1|865.7|0
1612276990000|2021-02-02 14:43:10|866|865.6|866|865.7|866|865.7|866|865.6|0
1612277000000|2021-02-02 14:43:20|865.9|865.6|865.9|865.5|865.9|865.7|865.6|865.4|4015
1612277010000|2021-02-02 14:43:30|865.8|865.4|865.4|864.9|866|865.6|865.4|864.8|6900
1612277020000|2021-02-02 14:43:40|865.3|864.7|865.2|864.8|865.3|864.8|864.6|864.1|9015
1612277030000|2021-02-02 14:43:50||864.9||864.9||864.9||864.9|0
1612277040000|2021-02-02 14:44:00|865.1|864.7|864.6|864.3|865.1|864.7|864.6|864.3|2
1612277050000|2021-02-02 14:44:10|864.7|864.4|864.9|864.4|865.2|864.8|864.7|864.4|503
1612277060000|2021-02-02 14:44:20||864.3||864.6||864.6||864.2|0
1612277070000|2021-02-02 14:44:30|864.8|864.5|864.9|864.4|865|864.7|864.4|864.1|3130
1612277080000|2021-02-02 14:44:40|864.8|864.5|864.6|864|864.8|864.7|864.3|864|0
1612277090000|2021-02-02 14:44:50|864.7|864.1|864.6|864.3|865|864.6|864.5|864.1|813
1612277100000|2021-02-02 14:45:00|864.7|864.4|864.1|863.6|864.7|864.6|864.1|863.5|10405
1612277110000|2021-02-02 14:45:10|864|863.7|864.2|863.7|864.2|864|863.7|863.4|2548
1612277120000|2021-02-02 14:45:20|864.3|863.8|863.9|863.6|864.6|864.3|863.8|863.6|13966
1612277130000|2021-02-02 14:45:30|863.8|863.5|863.8|863.6|864|863.7|863.8|863.5|1137
1612277140000|2021-02-02 14:45:40|863.7|863.5|863.8|863.6|864|863.8|863.5|863|12066
1612277150000|2021-02-02 14:45:50|863.7|863.4|863.8|863.5|863.9|863.7|863.6|863.3|854
1612277160000|2021-02-02 14:46:00|863.9|863.6|864.2|863.9|864.2|864|863.8|863.6|2000
1612277170000|2021-02-02 14:46:10|864.1|864|863.9|863.5|864.2|864|863.9|863.5|10837
1612277180000|2021-02-02 14:46:20|863.8|863.6|863.9|863.7|864|863.7|863.7|863.6|1231
1612277190000|2021-02-02 14:46:30|863.8|863.6|863.7|863.6|864.1|864|863.7|863.6|2000
1612277200000|2021-02-02 14:46:40|863.8|863.7|863.6|863.3|863.8|863.7|863.2|863|20871
1612277210000|2021-02-02 14:46:50|863.5|863.2|863.7|863.3|863.9|863.5|863.3|863|11965
1612277220000|2021-02-02 14:47:00|863.6|863.1|863.5|863.1|863.6|863.1|863.3|863|2
1612277230000|2021-02-02 14:47:10|863.4|863|863.3|863|863.4|863.1|863.2|863|0
1612277240000|2021-02-02 14:47:20|863.4|863.1|862.7|862.4|863.4|863.2|862.7|862.3|7790
1612277250000|2021-02-02 14:47:30|862.6|862.3|862.1|861.9|862.7|862.4|862|861.6|618
1612277260000|2021-02-02 14:47:40|862.2|862|862.4|862|862.4|862.1|862.2|862|1395
1612277270000|2021-02-02 14:47:50|862.3|862.1|862.4|862.1|862.4|862.2|862.3|862|700
1612277280000|2021-02-02 14:48:00|862.5|862.2|862.5|862.2|862.7|862.4|862.4|862.1|2517
1612277290000|2021-02-02 14:48:10|862.4|862.3|862.2|861.9|862.5|862.3|862|861.7|16838
1612277300000|2021-02-02 14:48:20|862.3|861.8|862.4|861.9|862.4|861.9|862.2|861.8|0
1612277310000|2021-02-02 14:48:30|862.5|862|863.5|863.1|863.6|863.1|862.5|862|1309
1612277320000|2021-02-02 14:48:40|863.4|863|863.6|863.4|863.6|863.4|863.3|862.8|591
1612277330000|2021-02-02 14:48:50|863.5|863.5|863.8|863.5|863.8|863.7|863.4|863.3|5648
1612277340000|2021-02-02 14:49:00|863.7|863.4|863.6|863.2|863.8|863.4|863.3|863|10299
1612277350000|2021-02-02 14:49:10|863.5|863.3|863.8|863.6|864|863.8|863.5|863.3|1762
1612277360000|2021-02-02 14:49:20|863.7|863.5|863.4|863.1|863.7|863.5|863.4|863.1|409
1612277370000|2021-02-02 14:49:30|863.3|862.9|863.1|862.6|863.3|863|862.7|862.3|1838
1612277380000|2021-02-02 14:49:40|863||862.8||863||862.8||0
1612277390000|2021-02-02 14:49:50|862.7|862.5|862.6|862.4|863|862.7|862.3|862.1|9689
1612277400000|2021-02-02 14:50:00|862.7|862.5|862.6|862.3|863|862.6|862.6|862.2|478
1612277410000|2021-02-02 14:50:10|862.5|862.1|863|862.5|863|862.7|862.3|862|3
1612277420000|2021-02-02 14:50:20|862.9|862.6|863.1|862.5|863.1|862.8|862.5|862.3|6884
1612277430000|2021-02-02 14:50:30|863|862.6|862.5|862.3|863|862.6|862.5|862.3|5100
1612277440000|2021-02-02 14:50:40|862.6|862.4|862.8|862.4|862.8|862.6|862.5|862.4|718
1612277450000|2021-02-02 14:50:50|862.7|862.3|863.1|862.8|863.1|862.8|862.7|862.3|2351
1612277460000|2021-02-02 14:51:00|863|862.6|863|862.6|863.1|862.8|862.9|862.6|0
1612277470000|2021-02-02 14:51:10|862.9|862.5|862.7|862.3|863|862.8|862.7|862.3|2184
1612277480000|2021-02-02 14:51:20|862.6|862.4|863.1|862.8|863.2|862.9|862.6|862.4|1754
1612277490000|2021-02-02 14:51:30|863.2|862.9|862.9|862.6|863.2|862.9|862.9|862.6|100
1612277500000|2021-02-02 14:51:40|863|862.5|862.8|862.4|863.1|862.6|862.8|862.4|100
1612277510000|2021-02-02 14:51:50|862.6|862.3|862|861.7|862.8|862.4|861.9|861.5|7869
1612277520000|2021-02-02 14:52:00|862.2|861.8|862.2|861.8|862.3|862|862.2|861.8|136
1612277530000|2021-02-02 14:52:10|862.3|861.9|862.2|861.9|862.3|862|862.1|861.8|700
1612277540000|2021-02-02 14:52:20||861.8||861.8||861.9||861.8|0
1612277550000|2021-02-02 14:52:30|862.1|862|862|861.8|862.1|862|861.9|861.8|4657
1612277560000|2021-02-02 14:52:40|861.9|861.6|862.1|861.8|862.2|862|861.8|861.4|8470
1612277570000|2021-02-02 14:52:50|862.3|861.9|862.4|862.2|862.7|862.3|862.3|861.9|4191
1612277580000|2021-02-02 14:53:00|862.3|862.3|862.5|862|862.5|862.3|861.9|861.7|1191
1612277590000|2021-02-02 14:53:10|862.6|862.1|862.9|862.5|863|862.6|862.5|862.1|0
1612277600000|2021-02-02 14:53:20|863|862.6|863.1|862.7|863.1|862.7|863|862.5|0
1612277610000|2021-02-02 14:53:30|863|862.8|863.2|862.8|863.3|862.9|862.9|862.7|1533
1612277620000|2021-02-02 14:53:40|863.3|862.9|863.2|863.1|863.3|863.1|863.2|862.9|0
1612277630000|2021-02-02 14:53:50|863.1|863|863.2|863|863.3|863.1|863|862.7|5797
1612277640000|2021-02-02 14:54:00|863.3|863.1|863.3|863|864|863.8|863.3|863|4502
1612277650000|2021-02-02 14:54:10|863.4|862.9|863.1|862.8|863.4|863.1|863|862.6|2
1612277660000|2021-02-02 14:54:20|863.2|862.9|863.3|862.9|863.3|862.9|863.2|862.8|0
1612277670000|2021-02-02 14:54:30|863.1|863|862.9|862.6|863.3|863.1|862.6|862.5|10596
1612277680000|2021-02-02 14:54:40|862.8|862.5|862.9|862.6|863.1|862.9|862.7|862.5|2020
1612277690000|2021-02-02 14:54:50|863.1|862.7|863.5|863.1|863.5|863.2|863.1|862.7|2670
1612277700000|2021-02-02 14:55:00|863.7|863.2|863|862.6|863.7|863.4|863|862.5|10887
1612277710000|2021-02-02 14:55:10|862.9|862.5|863.2|863|863.3|863.1|862.7|862.5|1983
1612277720000|2021-02-02 14:55:20|863.3|863.1|863.9|863.5|863.9|863.5|863.2|863|200
1612277730000|2021-02-02 14:55:30|863.8|863.6|863.5|863.1|863.8|863.6|863.3|863|2822
1612277740000|2021-02-02 14:55:40|863.4|863|863.1|862.7|863.4|863.1|863.1|862.5|0
1612277750000|2021-02-02 14:55:50|863.2|862.6|863.5|863.3|863.7|863.3|863.2|862.6|700
1612277760000|2021-02-02 14:56:00|863.6|863.4|863.5|863.2|863.7|863.5|863.3|863|1408
1612277770000|2021-02-02 14:56:10|863.7|863.3|863.9|863.5|863.9|863.5|863.7|863.2|0
1612277780000|2021-02-02 14:56:20|863.8|863.6|863.5|863.2|863.9|863.6|863.4|863.2|746
1612277790000|2021-02-02 14:56:30|863.6|863.1|863.3|862.9|863.7|863.4|863|862.8|747
1612277800000|2021-02-02 14:56:40||862.8||862.8||862.9||862.7|0
1612277810000|2021-02-02 14:56:50|863.4|862.9|865.1|864.7|865.6|865.2|863.3|862.9|57510
1612277820000|2021-02-02 14:57:00|865|864.8|864.4|864|865|864.8|864.3|863.9|2431
1612277830000|2021-02-02 14:57:10|864.3|863.9|864.2|863.8|864.3|864|864|863.5|4723
1612277840000|2021-02-02 14:57:20|864.3|863.9|864.6|864.3|864.6|864.3|864.3|863.9|100
1612277850000|2021-02-02 14:57:30|864.8|864.4|864.7|864.5|864.9|864.5|864.7|864.2|0
1612277860000|2021-02-02 14:57:40|864.6|864.4|864.7|864.4|864.9|864.6|864.5|864.4|6342
1612277870000|2021-02-02 14:57:50|864.6|864.1|864.5|864.1|864.7|864.4|864.2|863.9|12805
1612277880000|2021-02-02 14:58:00|864.4|864.3|864.5|864|864.7|864.4|864.3|864|2085
1612277890000|2021-02-02 14:58:10||864.1||864||864.1||863.9|0
1612277900000|2021-02-02 14:58:20|864.4|864.1|864.1|863.7|864.4|864.1|863.8|863.5|5173
1612277910000|2021-02-02 14:58:30|864|863.5|864.1|863.5|864.1|863.7|863.6|863.2|3
1612277920000|2021-02-02 14:58:40||863.6||863.6||863.7||863.6|0
1612277930000|2021-02-02 14:58:50|864|863.5|863.5|863.1|864.1|863.8|863.5|863.1|6088
1612277940000|2021-02-02 14:59:00|863.4|863.2|863.5|863.2|863.5|863.2|863.3|863.1|1600
1612277950000|2021-02-02 14:59:10|863.4|863|863.5|863.1|863.6|863.3|863.2|863|3868
1612277960000|2021-02-02 14:59:20|863.6|863.2|863.6|863.4|863.7|863.6|863.5|863.1|470
1612277970000|2021-02-02 14:59:30|863.5|863.2|863.7|863.5|863.7|863.5|863.4|863.1|3
1612277980000|2021-02-02 14:59:40|863.9|863.4|863.9|863.5|863.9|863.7|863.9|863.4|565
1612277990000|2021-02-02 14:59:50|863.7|863.6|863.9|863.5|863.9|863.7|863.7|863.5|1
1612278000000|2021-02-02 15:00:00|863.8|863.3|863.9|863.5|864|863.7|863.5|863.2|6267
1612278010000|2021-02-02 15:00:10|864|863.4|863.7|863.4|864|863.5|863.5|863.1|1023
1612278020000|2021-02-02 15:00:20|863.6|863.3|863.7|863.4|863.9|863.5|863.3|863.1|3259
1612278030000|2021-02-02 15:00:30|863.8|863.3|863.5|863.2|863.9|863.6|863.4|863.2|4
1612278040000|2021-02-02 15:00:40|863.4|863.3|863.3|863.1|863.6|863.3|863.1|862.7|17574
1612278050000|2021-02-02 15:00:50|863.4|863|863.1|862.8|863.4|863.1|863.1|862.7|3237
1612278060000|2021-02-02 15:01:00|863.2|862.9|863.2|862.9|863.3|863.1|863.1|862.7|591
1612278070000|2021-02-02 15:01:10|863.3|863|863.3|863|863.5|863.3|863.3|862.8|1555
1612278080000|2021-02-02 15:01:20|863.4|863.1|863.4|863|863.5|863.2|863.1|862.8|591
1612278090000|2021-02-02 15:01:30||863.1||863.1||863.1||863.1|0
1612278100000|2021-02-02 15:01:40|863.3|863|863.4|863|863.4|863.1|863.2|862.8|0
1612278110000|2021-02-02 15:01:50|863.3|863.1|863.4|863.1|863.5|863.1|863.2|863|800
1612278120000|2021-02-02 15:02:00|863.5|863.2|864.3|863.9|864.3|864|863.5|863.2|840
1612278130000|2021-02-02 15:02:10|864.2|864|864.2|863.9|864.2|864.1|864|863.6|2
1612278140000|2021-02-02 15:02:20|864.1|863.8|864|863.7|864.1|863.8|863.9|863.6|591
1612278150000|2021-02-02 15:02:30|864.1|863.8|864.3|863.9|864.5|864.3|864.1|863.8|1291
1612278160000|2021-02-02 15:02:40|864.2|864|864.3|863.9|864.3|864|864|863.8|616
1612278170000|2021-02-02 15:02:50|864.1|864.1|864|863.6|864.3|864.1|863.9|863.6|2674
1612278180000|2021-02-02 15:03:00|864.1|863.5|864|863.6|864.1|863.8|863.8|863.5|1206
1612278190000|2021-02-02 15:03:10|864.1|863.7|863.8|863.5|864.1|863.8|863.6|863.4|1200
1612278200000|2021-02-02 15:03:20|864|863.6|863.7|863.4|864|863.9|863.4|863.3|6960
1612278210000|2021-02-02 15:03:30|863.8|863.5|863.8|863.4|863.8|863.5|863.8|863.4|0
1612278220000|2021-02-02 15:03:40|863.9|863.5|863.6|863.3|863.9|863.6|863.4|863.2|1857
1612278230000|2021-02-02 15:03:50|863.8|863.4|864.1|863.8|864.1|863.8|863.8|863.4|949
1612278240000|2021-02-02 15:04:00|864.2|863.7|864.1|863.7|864.2|863.8|863.7|863.4|6178
1612278250000|2021-02-02 15:04:10|864|863.6|864|863.7|864.1|863.8|863.9|863.6|591
1612278260000|2021-02-02 15:04:20|864.1|863.8|864.6|864.3|864.7|864.3|864.1|863.7|0
1612278270000|2021-02-02 15:04:30|864.5|864.2|864.1|863.8|864.5|864.3|864.1|863.8|3984
1612278280000|2021-02-02 15:04:40|864|863.9|864.4|864.1|864.4|864.1|864|863.8|8425
1612278290000|2021-02-02 15:04:50|864.5|864.2|864.4|864.3|864.6|864.3|864.3|864|2098
1612278300000|2021-02-02 15:05:00|864.3|864.1|864.5|864.3|864.7|864.6|863.9|863.7|10594
1612278310000|2021-02-02 15:05:10|864.4|864.2|864.3|864.1|864.4|864.2|864.3|864|591
1612278320000|2021-02-02 15:05:20|864.4|864.2|864.6|864.4|864.9|864.5|864.4|864.1|8258
1612278330000|2021-02-02 15:05:30|864.7|864.5|864.9|864.7|865|864.7|864.6|864.5|1200
1612278340000|2021-02-02 15:05:40|865|864.6|865|864.7|865|864.7|864.9|864.6|3300
1612278350000|2021-02-02 15:05:50|864.9|864.6|864.4|864.2|865|864.7|864.3|864|16231
1612278360000|2021-02-02 15:06:00|864.5|864.3|864.5|864.4|864.6|864.4|864.4|864.2|1196
1612278370000|2021-02-02 15:06:10|864.4|864.3|864.1|863.9|864.5|864.3|864|863.7|1545
1612278380000|2021-02-02 15:06:20|864.2|863.8|864.2|863.8|864.2|864|864|863.7|409
1612278390000|2021-02-02 15:06:30|864|863.9|863.7|863.5|864.1|864|863.7|863.4|2681
1612278400000|2021-02-02 15:06:40|863.6|863.6|864.1|863.7|864.3|864.1|863.5|863.3|27164
1612278410000|2021-02-02 15:06:50|864.3|863.8|864.3|864|864.4|864.1|864.2|863.8|500
1612278420000|2021-02-02 15:07:00|864.4|864.1|864.2|863.8|864.5|864.2|864.1|863.8|1
1612278430000|2021-02-02 15:07:10|864.1|863.7|864.3|864|864.3|864|864|863.7|101
1612278440000|2021-02-02 15:07:20|864.2|864.1|864.4|864|864.4|864.2|863.8|863.5|4386
1612278450000|2021-02-02 15:07:30|864.3|863.9|864.1|863.8|864.3|863.9|864|863.7|720
1612278460000|2021-02-02 15:07:40|864.2|863.9|864|863.7|864.2|863.9|864|863.6|1325
1612278470000|2021-02-02 15:07:50|864.1|863.8|863.5|863.4|864.1|863.8|863.5|863.4|15000
1612278480000|2021-02-02 15:08:00|863.7|863.5|863.7|863.4|863.8|863.5|863.5|863.4|10511
1612278490000|2021-02-02 15:08:10|863.8|863.5|864.2|863.8|864.2|864|863.8|863.5|1831
1612278500000|2021-02-02 15:08:20|864.1|863.7|864|863.6|864.1|863.7|863.7|863.4|8212
1612278510000|2021-02-02 15:08:30|864.2|863.7|864.2|863.8|864.2|863.8|864.2|863.6|0
1612278520000|2021-02-02 15:08:40|864.1|863.7|864|863.6|864.1|863.8|863.6|863.4|1576
1612278530000|2021-02-02 15:08:50||863.7||863.6||863.8||863.6|0
1612278540000|2021-02-02 15:09:00|863.9|863.5|864|863.8|864|863.8|863.8|863.5|0
1612278550000|2021-02-02 15:09:10|864.2|863.9|864.2|864.1|864.6|864.3|864.1|863.9|11102
1612278560000|2021-02-02 15:09:20|864|863.9|863.7|863.4|864.2|864|863.6|863.4|9557
1612278570000|2021-02-02 15:09:30|863.8|863.5|863.3|863.2|863.8|863.6|863.3|863.2|2236
1612278580000|2021-02-02 15:09:40|863.2|863.1|863.5|863.3|863.5|863.4|863.2|863.1|16048
1612278590000|2021-02-02 15:09:50||863.4||863.3||863.4||863.3|0
1612278600000|2021-02-02 15:10:00|863.4|863.4|863.5|863.3|863.8|863.5|863.4|863.2|8324
1612278610000|2021-02-02 15:10:10|863.7|863.4|863.7|863.5|863.9|863.6|863.5|863.4|4432
1612278620000|2021-02-02 15:10:20|863.6|863.4|863.5|863.3|863.6|863.4|863.5|863.3|0
1612278630000|2021-02-02 15:10:30|863.6|863.4|863.9|863.7|863.9|863.7|863.5|863.3|1200
1612278640000|2021-02-02 15:10:40|863.8|863.8|863.8|863.5|863.9|863.8|863.4|863.3|16438
1612278650000|2021-02-02 15:10:50|863.7|863.6|863.7|863.6|863.7|863.6|863.7|863.5|591
1612278660000|2021-02-02 15:11:00|863.9|863.7|863.9|863.6|864|863.7|863.9|863.6|189
1612278670000|2021-02-02 15:11:10|864|863.7|864.1|863.7|864.1|863.7|864|863.6|0
1612278680000|2021-02-02 15:11:20|864|863.6|863.9|863.5|864|864|863.5|863.3|4147
1612278690000|2021-02-02 15:11:30|863.8|863.4|863.7|863.4|863.8|863.5|863.4|863.2|4151
1612278700000|2021-02-02 15:11:40|863.8|863.5|863.7|863.4|863.8|863.5|863.7|863.4|0
1612278710000|2021-02-02 15:11:50|863.6|863.5|863.5|863.3|863.6|863.5|863.2|863|11965
1612278720000|2021-02-02 15:12:00|863.6|863.2|863.7|863.2|863.7|863.4|863.6|863.2|349
1612278730000|2021-02-02 15:12:10||863.3||863.3||863.4||863.2|0
1612278740000|2021-02-02 15:12:20|863.8|863.4|864.1|863.8|864.2|863.9|863.8|863.4|591
1612278750000|2021-02-02 15:12:30|864|863.7|863.9|863.5|864.2|863.9|863.5|863.4|5097
1612278760000|2021-02-02 15:12:40||863.6||863.5||863.6||863.5|0
1612278770000|2021-02-02 15:12:50|863.8|863.6|863.9|863.6|863.9|863.7|863.8|863.5|0
1612278780000|2021-02-02 15:13:00|863.8|863.7|863.7|863.4|863.9|863.7|863.5|863.2|795
1612278790000|2021-02-02 15:13:10|863.6|863.3|864.1|863.9|864.2|863.9|863.6|863.3|1372
1612278800000|2021-02-02 15:13:20|864.2|863.8|864.1|863.9|864.2|864|864.1|863.8|502
1612278810000|2021-02-02 15:13:30|864|863.8|863.9|863.6|864|863.8|863.9|863.5|3570
1612278820000|2021-02-02 15:13:40||863.7||863.6||863.7||863.5|0
1612278830000|2021-02-02 15:13:50|863.8|863.7|863.8|863.7|863.9|863.8|863.6|863.3|4936
1612278840000|2021-02-02 15:14:00|863.9|863.6|863.6|863.4|863.9|863.8|863.6|863.4|3610
1612278850000|2021-02-02 15:14:10|863.7|863.5|863.6|863.4|863.8|863.5|863.6|863.4|0
1612278860000|2021-02-02 15:14:20|863.5|863.3|863.6|863.4|863.7|863.4|863.4|863.2|2799
1612278870000|2021-02-02 15:14:30|863.7|863.5|863.6|863.3|863.7|863.5|863.5|863.3|1337
1612278880000|2021-02-02 15:14:40|863.5|863.2|863.7|863.5|863.7|863.6|863.3|863.1|3450
1612278890000|2021-02-02 15:14:50|863.8|863.6|863.7|863.4|863.9|863.7|863.7|863.4|1117
1612278900000|2021-02-02 15:15:00|863.8|863.5|863.7|863.4|863.8|863.5|863.4|863.3|2514
1612278910000|2021-02-02 15:15:10|863.9|863.5|864|863.7|864|863.9|863.7|863.4|2860
1612278920000|2021-02-02 15:15:20|863.9|863.8|863.9|863.6|864|863.8|863.8|863.6|1612
1612278930000|2021-02-02 15:15:30|863.8|863.5|863.8|863.5|863.9|863.6|863.6|863.5|1557
1612278940000|2021-02-02 15:15:40|863.7|863.6|863.9|863.7|864|863.7|863.7|863.6|0
1612278950000|2021-02-02 15:15:50|864|863.8|863.6|863.5|864|863.9|863.5|863.4|739
1612278960000|2021-02-02 15:16:00|863.5|863.4|863.7|863.4|863.8|863.5|863.2|863|13495
1612278970000|2021-02-02 15:16:10|863.9|863.5|863.4|863.1|864|863.6|863.4|863.1|1759
1612278980000|2021-02-02 15:16:20|863.3|863.2|863.6|863.3|863.6|863.4|863.2|863.1|1896
1612278990000|2021-02-02 15:16:30|863.7|863.4|863.9|863.6|864|863.8|863.6|863.3|1863
1612279000000|2021-02-02 15:16:40|864|863.5|864|863.7|864|863.8|863.9|863.5|700
1612279010000|2021-02-02 15:16:50|863.9|863.6|863.9|863.7|863.9|863.7|863.8|863.5|581
1612279020000|2021-02-02 15:17:00|864|863.8|863.9|863.7|864|863.9|863.9|863.6|2893
1612279030000|2021-02-02 15:17:10|864|863.8|864.2|863.9|864.2|864|863.9|863.7|4293
1612279040000|2021-02-02 15:17:20|864.1|864|864.3|864.1|864.5|864.3|864|863.7|15485
1612279050000|2021-02-02 15:17:30|864.2|863.9|864.1|863.8|864.2|863.9|864.1|863.8|1
1612279060000|2021-02-02 15:17:40|864.2|863.9|864.5|864.2|864.5|864.3|864.1|863.9|5014
1612279070000|2021-02-02 15:17:50|864.6|864.3|864.6|864.3|864.6|864.4|864.5|864.2|0
1612279080000|2021-02-02 15:18:00|864.7|864.4|864.8|864.6|864.9|864.8|864.7|864.4|5442
1612279090000|2021-02-02 15:18:10|864.9|864.7|864.1|863.9|864.9|864.8|864.1|863.8|9257
1612279100000|2021-02-02 15:18:20|864.3|864|864.3|864|864.3|864.2|864.2|863.9|1031
1612279120000|2021-02-02 15:18:40|864.2|864.1|864.1|863.8|864.4|864.2|864|863.8|1033
1612279130000|2021-02-02 15:18:50|864|863.9|863.8|863.5|864.2|863.9|863.7|863.5|833
1612279140000|2021-02-02 15:19:00|863.9|863.8|863.9|863.6|864.1|863.8|863.8|863.5|2010
1612279150000|2021-02-02 15:19:10|864|863.7|864.1|863.7|864.1|863.8|863.9|863.6|0
1612279160000|2021-02-02 15:19:20|864|863.6|864|863.6|864.1|863.8|863.9|863.5|1200
1612279170000|2021-02-02 15:19:30|864.1|863.7|864.1|863.8|864.1|863.9|864|863.7|0
1612279180000|2021-02-02 15:19:40|864|863.9|863.9|863.5|864.4|864.1|863.9|863.5|2771
1612279190000|2021-02-02 15:19:50|864|863.6|864.1|863.8|864.1|863.9|863.9|863.6|833
1612279200000|2021-02-02 15:20:00|864.2|863.9|864.2|863.9|864.2|864.1|864.1|863.8|777
1612279210000|2021-02-02 15:20:10|864.1|864|864.2|864.1|864.2|864.1|864.1|863.8|0
1612279230000|2021-02-02 15:20:30|864.1|864|864.1|863.8|864.2|864|864|863.8|579
1612279240000|2021-02-02 15:20:40|864.2|863.9|864.1|863.9|864.2|864.1|863.9|863.6|1586
1612279250000|2021-02-02 15:20:50|863.9|863.8|864|863.7|864.1|863.8|863.9|863.6|42
1612279260000|2021-02-02 15:21:00|863.9|863.6|863.9|863.7|864.1|863.8|863.9|863.6|0
1612279270000|2021-02-02 15:21:10|864|863.8|864.2|864|864.2|864|864|863.8|668
1612279280000|2021-02-02 15:21:20|864.1|863.9|864.2|863.9|864.2|864|864|863.9|1293
1612279290000|2021-02-02 15:21:30|864.1|864|864.5|864.2|864.6|864.3|864.1|863.9|2660
1612279300000|2021-02-02 15:21:40|864.6|864.3|864.5|864.2|864.7|864.4|864.4|864.2|836
1612279310000|2021-02-02 15:21:50|864.6|864.3|864.7|864.4|864.8|864.5|864.6|864.3|0
1612279320000|2021-02-02 15:22:00|864.6|864.5|864.4|864.3|864.6|864.5|864.4|864.2|2210
1612279330000|2021-02-02 15:22:10|864.5|864.4|864.4|864.2|864.7|864.4|864.3|864|2162
1612279340000|2021-02-02 15:22:20|864.5|864.1|864.6|864.4|864.7|864.4|864.4|864.1|0
1612279350000|2021-02-02 15:22:30|864.7|864.3|864.6|864.3|864.8|864.5|864.6|864.2|0
1612279360000|2021-02-02 15:22:40|864.7|864.4|864.4|864|864.8|864.5|864.4|864|3407
1612279370000|2021-02-02 15:22:50|864.3|863.9|864.3|864|864.4|864|864.2|863.8|0
1612279380000|2021-02-02 15:23:00|864.2|863.9|864.1|863.9|864.2|864|864|863.8|211
1612279390000|2021-02-02 15:23:10|864.2|864|864.4|864|864.6|864.3|864.2|863.9|222
1612279400000|2021-02-02 15:23:20|864.3|864.1|864.2|864|864.4|864.1|864.1|863.9|1000
1612279410000|2021-02-02 15:23:30|864.3|863.9|863.9|863.6|864.3|863.9|863.8|863.5|2279
1612279420000|2021-02-02 15:23:40|863.8|863.5|863.8|863.5|864|863.6|863.8|863.5|0
1612279430000|2021-02-02 15:23:50|863.7|863.6|863.8|863.5|863.8|863.6|863.7|863.4|0
1612279440000|2021-02-02 15:24:00|863.9|863.6|863.7|863.4|864|863.8|863.6|863.3|6563
1612279450000|2021-02-02 15:24:10|863.6|863.3|863.6|863.3|863.8|863.5|863.5|863.3|200
1612279460000|2021-02-02 15:24:20|863.5|863.4|863.2|863|863.6|863.4|863.1|863|11852
1612279470000|2021-02-02 15:24:30|863.3|863.1|863.6|863.1|863.6|863.3|863.1|863|657
1612279480000|2021-02-02 15:24:40|863.2|863.2|863.1|863|863.6|863.3|863.1|863|2
1612279490000|2021-02-02 15:24:50|863.2|862.9|863.1|862.8|863.3|863|863|862.7|304
1612279500000|2021-02-02 15:25:00|863|862.7|863.2|863|863.2|863|862.9|862.6|2798
1612279510000|2021-02-02 15:25:10|863.1|863.1|863.2|863|863.4|863.1|863.1|862.9|1434
1612279520000|2021-02-02 15:25:20|863.1|862.9|863|862.7|863.1|862.9|862.7|862.4|2901
1612279530000|2021-02-02 15:25:30|862.9|862.8|862.7|862.4|862.9|862.8|862.7|862.4|348
1612279540000|2021-02-02 15:25:40|862.8|862.5|862.9|862.6|862.9|862.7|862.6|862.4|1092
1612279550000|2021-02-02 15:25:50||862.7||862.7||862.7||862.6|0
1612279560000|2021-02-02 15:26:00|863|862.8|863.2|863|863.3|863.1|863|862.7|1800
1612279570000|2021-02-02 15:26:10|863.3|862.9|862.8|862.5|863.3|862.9|862.7|862.5|0
1612279580000|2021-02-02 15:26:20|862.7|862.4|862.6|862.4|862.7|862.5|862.6|862.4|8921
1612279590000|2021-02-02 15:26:30|862.5|862.5|863|862.6|863|862.6|862.5|862.1|7606
1612279600000|2021-02-02 15:26:40|862.8|862.7|862.9|862.6|863|862.7|862.7|862.4|1700
1612279610000|2021-02-02 15:26:50|862.8|862.5|862.8|862.6|863.1|862.9|862.7|862.3|2557
1612279620000|2021-02-02 15:27:00|862.9|862.5|862.9|862.6|862.9|862.8|862.8|862.5|741
1612279630000|2021-02-02 15:27:10|862.8|862.7|863.2|862.9|863.2|862.9|862.8|862.7|500
1612279640000|2021-02-02 15:27:20|863.3|863|863.3|863|863.4|863.1|863.2|862.8|0
1612279650000|2021-02-02 15:27:30|863.2|862.9|863.2|862.8|863.3|863|863|862.8|1
1612279660000|2021-02-02 15:27:40|863.1|862.7|863|862.7|863.1|862.8|862.9|862.6|1056
1612279670000|2021-02-02 15:27:50|862.9|862.8|862.7|862.4|863|862.8|862.6|862.3|0
1612279680000|2021-02-02 15:28:00|862.8|862.3|862.6|862.4|863|862.9|862.6|862.3|9791
1612279690000|2021-02-02 15:28:10|862.5|862.5|862.7|862.5|862.8|862.5|862.5|862.4|815
1612279700000|2021-02-02 15:28:20|862.8|862.4|862.7|862.4|862.8|862.5|862.6|862.4|0
1612279710000|2021-02-02 15:28:30|862.6|862.3|862.5|862.3|862.7|862.3|862.4|862.3|7291
1612279720000|2021-02-02 15:28:40|862.6|862.4|862.9|862.6|862.9|862.6|862.5|862.4|1536
1612279730000|2021-02-02 15:28:50|862.8|862.5|862.5|862.2|862.8|862.5|862.5|862.2|3758
1612279740000|2021-02-02 15:29:00|862.6|862.3|862.6|862.3|862.7|862.4|862.5|862.2|0
1612279750000|2021-02-02 15:29:10|862.5||862.5||862.6||862.5||0
1612279760000|2021-02-02 15:29:20|862.6|862.4|862.5|862.3|862.7|862.5|862.5|862.3|6937
1612279770000|2021-02-02 15:29:30|862.6|862.5|862.2|862|862.7|862.5|862.2|862|12247
1612279780000|2021-02-02 15:29:40|862.1|862.1|862.2|862|862.2|862.1|862.1|862|990
1612279790000|2021-02-02 15:29:50|862.1|861.9|862.3|862|862.4|862.1|862.1|861.7|4535
1612279800000|2021-02-02 15:30:00|862.2|862.1|862.9|862.6|862.9|862.6|862.2|862.1|2121
1612279810000|2021-02-02 15:30:10|862.8|862.5|863|862.6|863.4|863.1|862.8|862.5|1868
1612279820000|2021-02-02 15:30:20|863.1|862.7|863.2|862.9|863.3|863|863|862.7|0
1612279830000|2021-02-02 15:30:30|863.1|863|863.6|863.3|863.6|863.4|863.1|863|2200
1612279840000|2021-02-02 15:30:40|863.7|863.4|863.5|863.3|863.8|863.5|863.3|863.2|23389
1612279850000|2021-02-02 15:30:50|863.4|863.2|863.4|863.1|863.4|863.2|863|862.9|1528
1612279860000|2021-02-02 15:31:00||863||863||863.1||863|0
1612279870000|2021-02-02 15:31:10|863.3|862.9|862.9|862.6|863.3|862.9|862.8|862.6|5057
1612279880000|2021-02-02 15:31:20|862.8|862.5|863.2|862.9|863.2|862.9|862.8|862.5|869
1612279890000|2021-02-02 15:31:30|863.1|862.8|863.2|863|863.2|863|863|862.6|43
1612279900000|2021-02-02 15:31:40|863.1|862.9|863.2|862.9|863.2|862.9|863|862.7|1
1612279910000|2021-02-02 15:31:50|863.1|862.7|863|862.7|863.1|862.8|862.7|862.4|2783
1612279920000|2021-02-02 15:32:00|863.1|862.8|863.5|863.2|863.5|863.2|863|862.7|20
1612279930000|2021-02-02 15:32:10|863.4|863.3|863.6|863.2|863.8|863.5|863.4|863.1|4179
1612279940000|2021-02-02 15:32:20|863.5|863.3|863.9|863.6|863.9|863.6|863.5|863.3|0
1612279950000|2021-02-02 15:32:30|863.8|863.5|863.6|863.3|863.9|863.6|863.6|863.2|1900
1612279960000|2021-02-02 15:32:40|863.7|863.4|863.7|863.4|863.8|863.6|863.6|863.2|0
1612279970000|2021-02-02 15:32:50|863.6|863.3|863.7|863.5|863.7|863.5|863.5|863.2|7174
1612279980000|2021-02-02 15:33:00|863.6|863.6|863.5|863.1|863.9|863.7|863.5|863|18600
1612279990000|2021-02-02 15:33:10|863.4|863|863|862.7|863.6|863.2|863|862.7|10500
1612280000000|2021-02-02 15:33:20|862.9|862.8|862.8|862.5|862.9|862.8|862.8|862.5|1
1612280010000|2021-02-02 15:33:30|862.7|862.4|862.7|862.4|863|862.8|862.6|862.3|1701
1612280020000|2021-02-02 15:33:40|862.6|862.3|862.6|862.2|862.6|862.3|862.3|862.1|700
1612280030000|2021-02-02 15:33:50|862.7|862.3|862.8|862.5|862.8|862.5|862.5|862.2|0
1612280040000|2021-02-02 15:34:00|862.9|862.6|862.9|862.8|863.2|862.9|862.7|862.5|2100
1612280050000|2021-02-02 15:34:10|863.1|862.7|863.1|862.8|863.3|863|863.1|862.7|1819
1612280060000|2021-02-02 15:34:20|863|862.9|863|862.7|863.1|863|862.9|862.7|3858
1612280070000|2021-02-02 15:34:30|863.1|862.8|863.5|863.3|863.5|863.3|863.1|862.8|1082
1612280080000|2021-02-02 15:34:40|863.4|863.2|863.5|863.1|863.5|863.2|863.2|863|1035
1612280090000|2021-02-02 15:34:50||863.2||863.1||863.2||863.1|0
1612280100000|2021-02-02 15:35:00|863.4|863|863.2|862.9|863.4|863|863|862.7|1941
1612280110000|2021-02-02 15:35:10|863.1|862.8|862.8|862.5|863.2|862.8|862.7|862.4|857
1612280120000|2021-02-02 15:35:20|862.7|862.4|862.7|862.5|862.8|862.5|862.6|862.3|1095
1612280130000|2021-02-02 15:35:30|862.8|862.4|863.3|862.9|863.3|863|862.7|862.4|2634
1612280140000|2021-02-02 15:35:40|863.2|863|863.2|862.8|863.2|863|863.1|862.7|287
1612280150000|2021-02-02 15:35:50|863.1|862.7|863|862.6|863.1|862.9|862.8|862.6|1100
1612280160000|2021-02-02 15:36:00|863.1|862.7|863.2|862.9|863.2|863|863.1|862.7|260
1612280170000|2021-02-02 15:36:10|863.1|862.8|863.1|862.7|863.2|862.9|862.8|862.6|343
1612280180000|2021-02-02 15:36:20|863|862.9|863.1|862.8|863.2|863|862.7|862.4|7991
1612280190000|2021-02-02 15:36:30|863.2|862.9|863.3|863|863.7|863.4|863.1|862.9|1449
1612280200000|2021-02-02 15:36:40|863.2|862.9|863.3|862.9|863.5|863.2|863.1|862.9|541
1612280210000|2021-02-02 15:36:50|863.4|863|863.3|863|863.4|863.1|863.3|863|0
1612280220000|2021-02-02 15:37:00|863.2|862.9|863.2|863|863.3|863|863.1|862.9|844
1612280230000|2021-02-02 15:37:10|863.1|862.9|862.9|862.6|863.2|862.9|862.6|862.4|2583
1612280240000|2021-02-02 15:37:20|863|862.7|863.3|862.9|863.4|863|862.9|862.6|1049
1612280250000|2021-02-02 15:37:30|863.2|863|863.1|862.9|863.3|863|863|862.7|1916
1612280260000|2021-02-02 15:37:40|863|862.8|863.3|862.9|863.3|862.9|863|862.8|712
1612280270000|2021-02-02 15:37:50|863.4|863|863.1|862.8|863.4|863.1|863|862.8|0
1612280280000|2021-02-02 15:38:00|863.2|862.7|863.4|863.2|863.5|863.2|863.1|862.7|32
1612280290000|2021-02-02 15:38:10|863.3|863.1|863.4|863.1|863.5|863.2|863.3|863|1
1612280300000|2021-02-02 15:38:20|863.5|863.2|863.7|863.3|863.7|863.5|863.4|863.1|2735
1612280310000|2021-02-02 15:38:30|863.6|863.1|863.4|863.1|863.7|863.2|863.3|863.1|0
1612280320000|2021-02-02 15:38:40|863.5|863.2|863.4|863.1|863.5|863.2|863.4|863.1|0
1612280330000|2021-02-02 15:38:50|863.5|863.2|863.2|863|863.5|863.2|863.1|862.9|725
1612280340000|2021-02-02 15:39:00|863.3|863.1|863.2|862.9|863.6|863.4|863.2|862.9|2371
1612280350000|2021-02-02 15:39:10|863|862.8|862.9|862.6|863|862.8|862.7|862.5|694
1612280360000|2021-02-02 15:39:20|863|862.9|862.9|862.7|863|862.9|862.8|862.6|25585
1612280370000|2021-02-02 15:39:30|862.8|862.6|863|862.9|863|862.9|862.8|862.5|2918
1612280380000|2021-02-02 15:39:40|862.9|862.8|863|862.8|863|862.8|862.9|862.6|0
1612280390000|2021-02-02 15:39:50|862.9|862.7|863|862.8|863|862.8|862.9|862.6|1615
1612280400000|2021-02-02 15:40:00|862.9|862.7|863.3|863.1|863.5|863.3|862.9|862.6|5733
1612280410000|2021-02-02 15:40:10|863.4|863|863.7|863.5|863.7|863.5|863.3|862.9|997
1612280420000|2021-02-02 15:40:20|863.8|863.6|863.9|863.7|864.1|863.9|863.7|863.5|3581
1612280430000|2021-02-02 15:40:30|863.8|863.6|863.7|863.5|863.9|863.6|863.7|863.5|0
1612280440000|2021-02-02 15:40:40|863.8|863.4|863.8|863.5|863.9|863.5|863.7|863.4|0
1612280450000|2021-02-02 15:40:50|863.5|863.4|863.7|863.6|863.9|863.6|863.5|863.3|15000
1612280460000|2021-02-02 15:41:00|863.8|863.5|863.5|863.2|864|863.8|863.5|863.2|3891
1612280470000|2021-02-02 15:41:10|863.6|863.3|863.5|863.3|863.8|863.6|863.4|863.2|2320
1612280480000|2021-02-02 15:41:20|863.6|863.2|863.8|863.5|863.8|863.5|863.5|863.1|669
1612280490000|2021-02-02 15:41:30|863.7|863.6|864|863.7|864.3|864|863.7|863.6|5598
1612280500000|2021-02-02 15:41:40|864.1|863.6|863.6|863.3|864.1|863.7|863.6|863.2|1084
1612280510000|2021-02-02 15:41:50|863.5|863.2|863.5|863.2|863.6|863.3|863.4|863.1|0
1612280520000|2021-02-02 15:42:00|863.4|863.3|863.6|863.3|863.6|863.3|863.4|863.1|700
1612280530000|2021-02-02 15:42:10|863.5|863.2|863.8|863.4|863.9|863.5|863.5|863.2|0
1612280540000|2021-02-02 15:42:20|863.7|863.5|863.6|863.3|863.7|863.5|863.6|863.2|500
1612280550000|2021-02-02 15:42:30|863.7|863.4|863.7|863.4|863.8|863.5|863.4|863.2|870
1612280560000|2021-02-02 15:42:40|863.6|863.3|863.8|863.5|863.9|863.6|863.5|863.3|1400
1612280570000|2021-02-02 15:42:50|863.9|863.6|863.8|863.5|864.1|863.9|863.8|863.5|5883
1612280580000|2021-02-02 15:43:00|863.9|863.6|864.2|863.8|864.2|863.9|863.8|863.5|1260
1612280590000|2021-02-02 15:43:10|864.1|863.9|863.9|863.6|864.1|863.9|863.8|863.5|0
1612280600000|2021-02-02 15:43:20|863.8|863.5|863.6|863.5|863.9|863.6|863.6|863.5|2094
1612280610000|2021-02-02 15:43:30|863.7|863.6|863.8|863.6|863.9|863.7|863.7|863.5|2134
1612280620000|2021-02-02 15:43:40|863.9|863.5|863.8|863.6|863.9|863.7|863.5|863.4|19210
1612280630000|2021-02-02 15:43:50|863.9|863.7|864.1|863.8|864.1|864|863.9|863.7|1647
1612280640000|2021-02-02 15:44:00|864.2|863.9|864.1|863.8|864.3|864|863.9|863.6|5992
1612280650000|2021-02-02 15:44:10|864|863.7|864.1|863.7|864.1|863.8|863.9|863.6|0
1612280660000|2021-02-02 15:44:20|864|863.8|864.1|863.8|864.2|863.9|864|863.8|0
1612280670000|2021-02-02 15:44:30|864|863.9|864.2|863.8|864.2|863.9|864|863.8|0
1612280680000|2021-02-02 15:44:40|864.1|863.9|864.2|863.9|864.3|863.9|864|863.7|0
1612280690000|2021-02-02 15:44:50|864.1|863.8|864.3|864|864.5|864.3|864.1|863.8|1217
1612280700000|2021-02-02 15:45:00|864.4|864.1|864.5|864.4|864.5|864.4|864.2|864|4039
1612280710000|2021-02-02 15:45:10|864.6|864.5|864.9|864.8|864.9|864.8|864.6|864.4|22766
1612280720000|2021-02-02 15:45:20|864.8|864.7|864.7|864.5|864.9|864.8|864.6|864.5|5329
1612280730000|2021-02-02 15:45:30|864.8|864.4|864.6|864.4|864.8|864.4|864.5|864.4|1520
1612280740000|2021-02-02 15:45:40|864.5|864.3|864.6|864.4|864.7|864.5|864.3|864.1|4638
1612280750000|2021-02-02 15:45:50|864.5|864.3|864.5|864.3|864.5|864.3|864.5|864.3|989
1612280760000|2021-02-02 15:46:00|864.4|864.2|864.6|864.4|864.7|864.6|864.3|864.2|4397
1612280770000|2021-02-02 15:46:10|864.7|864.5|864.8|864.6|864.9|864.7|864.6|864.4|3018
1612280780000|2021-02-02 15:46:20|864.7|864.5|864.7|864.6|864.9|864.7|864.7|864.5|1946
1612280790000|2021-02-02 15:46:30|864.9|864.7|865.3|865.1|865.3|865.1|864.6|864.5|6031
1612280800000|2021-02-02 15:46:40|865.2||865.3||865.3||865.2||0
1612280810000|2021-02-02 15:46:50|865.4|865.2|865.6|865.3|865.7|865.5|865.4|865.2|2133
1612280820000|2021-02-02 15:47:00|865.7|865.4|865.7|865.5|865.8|865.5|865.6|865.4|0
1612280830000|2021-02-02 15:47:10|865.8|865.3|865.5|865.3|865.8|865.3|865.1|865|11037
1612280840000|2021-02-02 15:47:20|865.6|865.4|865.6|865.5|865.8|865.6|865.5|865.4|759
1612280850000|2021-02-02 15:47:30|865.7|865.6|865.8|865.6|866|865.8|865.7|865.5|5012
1612280860000|2021-02-02 15:47:40|865.7|865.5|865.9|865.5|865.9|865.6|865.5|865.1|1232
1612280870000|2021-02-02 15:47:50|865.8|865.4|865.7|865.3|865.8|865.4|865.7|865.3|0
1612280880000|2021-02-02 15:48:00|865.6|865.1|865.3|865|865.6|865.1|865.1|865|1402
1612280890000|2021-02-02 15:48:10|865.2|864.9|865.5|865.1|865.5|865.2|865|864.7|7006
1612280900000|2021-02-02 15:48:20|865.4|865|864.8|864.6|865.4|865.1|864.8|864.6|700
1612280910000|2021-02-02 15:48:30|864.9|864.7|864.8|864.6|864.9|864.7|864.6|864.5|2128
1612280920000|2021-02-02 15:48:40|864.9|864.5|865.2|865|865.2|865|864.8|864.5|20
1612280930000|2021-02-02 15:48:50|865.3|864.9|865.3|865.1|865.4|865.1|865.3|864.9|0
1612280940000|2021-02-02 15:49:00|865.4|865.2|865.4|865|865.5|865.4|865.4|865|4068
1612280950000|2021-02-02 15:49:10|865.3|865.1|865.5|865.3|865.5|865.3|865.2|865|902
1612280960000|2021-02-02 15:49:20|865.4|865.2|865.4|865.2|865.5|865.2|865.4|865.1|0
1612280970000|2021-02-02 15:49:30|865.5|865.3|865.4|865.2|865.5|865.4|865.4|865.1|5000
1612280980000|2021-02-02 15:49:40|865.5|865.3|865|864.8|865.7|865.6|865|864.7|6980
1612280990000|2021-02-02 15:49:50|865.1|864.9|865.5|865.2|865.5|865.2|865.1|864.9|909
1612281000000|2021-02-02 15:50:00|865.6|865.3|865.7|865.3|865.7|865.5|865.5|865.2|700
1612281010000|2021-02-02 15:50:10|865.6|865.4|865.3|865.2|865.7|865.5|865.3|865.2|3238
1612281020000|2021-02-02 15:50:20|865.2|865|865.3|865.2|865.3|865.2|865.1|864.9|1204
1612281030000|2021-02-02 15:50:30|865.4|865.1|865.3|865.1|865.4|865.3|865.3|865.1|3723
1612281040000|2021-02-02 15:50:40|865.4|865.2|865.3|865.1|865.4|865.2|865.3|865.1|0
1612281050000|2021-02-02 15:50:50|865.4|865.2|865.1|864.9|865.5|865.2|865.1|864.9|1217
1612281060000|2021-02-02 15:51:00|865.2|865|865.5|865.2|865.5|865.3|865.2|865|1128
1612281070000|2021-02-02 15:51:10|865.6|865.3|865.1|865|865.6|865.4|865.1|864.9|6445
1612281080000|2021-02-02 15:51:20|865|864.8|865.2|865|865.2|865|865|864.8|592
1612281090000|2021-02-02 15:51:30|865.1|864.9|864.9|864.6|865.2|865|864.7|864.4|4857
1612281100000|2021-02-02 15:51:40|865|864.7|865.3|865|865.5|865.3|865|864.7|9949
1612281110000|2021-02-02 15:51:50|865.2|864.9|865.3|865|865.3|865|865.2|864.9|120
1612281120000|2021-02-02 15:52:00|865.4|865.1|865.3|865.1|865.6|865.2|865.2|865|600
1612281130000|2021-02-02 15:52:10|865.2|865|865|864.8|865.2|865.1|865|864.7|611
1612281140000|2021-02-02 15:52:20|865.1|864.7|865.2|864.9|865.2|865|864.9|864.7|0
1612281150000|2021-02-02 15:52:30|865.3|865|865.5|865.2|865.6|865.2|865.2|864.9|1963
1612281160000|2021-02-02 15:52:40|865.4|865.1|865.4|865.2|865.5|865.3|865.4|865|150
1612281170000|2021-02-02 15:52:50|865.3|865.1|865.4|865.3|865.4|865.3|865.3|865.1|1259
1612281180000|2021-02-02 15:53:00|865.5|865.2|865.4|865.2|865.5|865.2|865.2|865.1|3802
1612281190000|2021-02-02 15:53:10|865.5|865.1|865.5|865.2|865.6|865.3|865.5|865.1|1
1612281200000|2021-02-02 15:53:20|865.6|865.3|865.9|865.6|866|865.7|865.6|865.3|4739
1612281210000|2021-02-02 15:53:30|865.8|865.7|865.9|865.7|866|865.8|865.7|865.5|4004
1612281220000|2021-02-02 15:53:40|865.8|865.8|865.8|865.5|866|865.8|865.7|865.5|2247
1612281230000|2021-02-02 15:53:50|865.7|865.6|865.6|865.4|865.7|865.6|865.5|865.3|637
1612281240000|2021-02-02 15:54:00|865.5|865.2|865.5|865.4|865.6|865.4|865.4|865.1|0
1612281250000|2021-02-02 15:54:10|865.6|865.3|865.9|865.6|865.9|865.6|865.6|865.3|4576
1612281260000|2021-02-02 15:54:20|865.8|865.5|865.7|865.5|865.8|865.6|865.7|865.5|0
1612281270000|2021-02-02 15:54:30|865.8|865.6|865.8|865.5|865.9|865.6|865.7|865.5|222
1612281280000|2021-02-02 15:54:40|865.7|865.6|865.7|865.5|865.9|865.6|865.6|865.5|0
1612281290000|2021-02-02 15:54:50||865.6||865.5||865.6||865.5|100
1612281300000|2021-02-02 15:55:00|865.6|865.6|865.7|865.5|865.9|865.7|865.6|865.4|6981
1612281310000|2021-02-02 15:55:10|865.8|865.6|865.7|865.4|865.9|865.6|865.7|865.4|0
1612281320000|2021-02-02 15:55:20|865.6|865.3|865.5|865.2|865.6|865.3|865.3|865|674
1612281330000|2021-02-02 15:55:30||865.1||865.2||865.2||865.1|0
1612281340000|2021-02-02 15:55:40|865.4|865|865.3|865|865.4|865.1|865|864.8|7472
1612281350000|2021-02-02 15:55:50|865.4|865.1|865.7|865.5|865.7|865.5|865.3|865.1|0
1612281360000|2021-02-02 15:56:00|865.6|865.4|865.7|865.5|865.7|865.5|865.4|865.2|4637
1612281370000|2021-02-02 15:56:10|865.8|865.3|865.5|865.2|865.8|865.4|865.4|865.2|3901
1612281380000|2021-02-02 15:56:20|865.6|865.3|865.5|865.3|865.6|865.4|865.3|865|590
1612281390000|2021-02-02 15:56:30|865.6|865.4|865.6|865.4|865.6|865.5|865.5|865.2|848
1612281400000|2021-02-02 15:56:40|865.5|865.3|865.7|865.5|865.8|865.6|865.5|865.3|1100
1612281410000|2021-02-02 15:56:50|865.8|865.6|865.6|865.4|865.9|865.6|865.6|865.3|738
1612281420000|2021-02-02 15:57:00|865.7|865.5|865.9|865.7|865.9|865.7|865.7|865.5|1413
1612281430000|2021-02-02 15:57:10|865.8|865.6|865.8|865.6|865.8|865.7|865.7|865.6|501
1612281440000|2021-02-02 15:57:20|865.9|865.7|866|865.7|866|865.9|865.9|865.7|3930
1612281450000|2021-02-02 15:57:30|865.9||865.9||866||865.9||0
1612281460000|2021-02-02 15:57:40|866|865.8|866|865.8|866|865.9|865.9|865.7|1131
1612281470000|2021-02-02 15:57:50|865.9|865.7|865.9|865.7|866|865.8|865.9|865.7|1691
1612281480000|2021-02-02 15:58:00|866|865.8|866|865.9|866|865.9|865.9|865.7|250
1612281490000|2021-02-02 15:58:10|865.9|865.8|866.1|865.9|866.1|866|865.9|865.8|5370
1612281500000|2021-02-02 15:58:20|866|866|866.1|865.9|866.1|866|866|865.9|0
1612281510000|2021-02-02 15:58:30|866|866|866.2|866|866.4|866.2|866|866|4497
1612281520000|2021-02-02 15:58:40|866.1|866.1|866.1|866|866.1|866.1|866.1|866|0
1612281530000|2021-02-02 15:58:50|866|865.9|866.1|866|866.2|866.1|866|865.9|1091
1612281540000|2021-02-02 15:59:00|866|865.9|865.9|865.6|866|865.9|865.7|865.4|3964
1612281550000|2021-02-02 15:59:10|866|865.7|865.9|865.7|866|865.8|865.8|865.6|5468
1612281560000|2021-02-02 15:59:20|866|865.6|866.1|865.8|866.2|865.9|865.9|865.6|851
1612281570000|2021-02-02 15:59:30|866|865.7|865.9|865.7|866|865.8|865.9|865.6|828
1612281580000|2021-02-02 15:59:40|866|865.8|865.9|865.7|866|865.8|865.9|865.7|0
1612281590000|2021-02-02 15:59:50|865.7|865.6|865.7|865.5|865.8|865.6|865.7|865.4|711
1612281600000|2021-02-02 16:00:00|865.6|865.4|865.9|865.8|866.1|865.8|865.5|865.3|7275
1612281610000|2021-02-02 16:00:10|866|865.7|866|865.9|866|865.9|865.9|865.6|1235
1612281620000|2021-02-02 16:00:20|866.1|866|866.6|866.5|866.6|866.5|866.1|865.9|17324
1612281630000|2021-02-02 16:00:30|866.5|866.4|866.3|866.1|866.5|866.4|866.2|866|2437
1612281640000|2021-02-02 16:00:40|866.4|866.2|866.6|866.3|866.6|866.3|866.3|866.1|589
1612281650000|2021-02-02 16:00:50|866.5|866.2|866.5|866.3|866.5|866.3|866.4|866.2|0
1612281660000|2021-02-02 16:01:00|866.3|866.2|866.3|866|866.4|866.2|866.2|866|2343
1612281670000|2021-02-02 16:01:10|866.2|866.1|866.1|866|866.3|866.1|866|865.9|1329
1612281680000|2021-02-02 16:01:20|866.2|866.1|866.3|866.1|866.5|866.3|866.2|866|544
1612281690000|2021-02-02 16:01:30|866.4|866.2|866.4|866.2|866.5|866.3|866.3|866.1|2200
1612281700000|2021-02-02 16:01:40|866.5|866.3|866.6|866.4|866.6|866.4|866.5|866.3|571
1612281710000|2021-02-02 16:01:50|866|866.5|866.6|866.4|866.6|866.5|866|865.9|60558
1612281720000|2021-02-02 16:02:00|866.5|866.3|866.6|866.5|866.7|866.6|866.4|866.3|4996
1612281730000|2021-02-02 16:02:10|866.5|866.4|866.9|866.7|867|866.9|866.5|866.4|8070
1612281740000|2021-02-02 16:02:20|867|866.8|867|866.8|867.2|867|866.9|866.7|25094
1612281750000|2021-02-02 16:02:30|866.9|866.9|867.1|866.9|867.2|867|866.9|866.9|2413
1612281760000|2021-02-02 16:02:40||867||866.9||867||866.9|345
1612281770000|2021-02-02 16:02:50|867.2|867|866.9|866.7|867.2|867.1|866.9|866.7|5432
1612281780000|2021-02-02 16:03:00|866.8|866.6|866.7|866.4|866.9|866.7|866.5|866.4|8151
1612281790000|2021-02-02 16:03:10|866.8|866.5|866.5|866.3|866.9|866.8|866.4|866.3|4406
1612281800000|2021-02-02 16:03:20|866.6|866.4|866.7|866.5|866.7|866.5|866.4|866.2|8541
1612281810000|2021-02-02 16:03:30|866.6|866.4|866.5|866.2|866.6|866.4|866.5|866.2|1008
1612281820000|2021-02-02 16:03:40|866.4|866.1|866.3|866.1|866.5|866.2|866.2|866.1|9321
1612281830000|2021-02-02 16:03:50|866.4|866.2|866.2|865.9|866.5|866.3|866.1|865.8|2909
1612281840000|2021-02-02 16:04:00|866.1|866|865.9|865.7|866.2|866|865.8|865.7|5002
1612281850000|2021-02-02 16:04:10|865.8|865.6|866|865.8|866|865.8|865.8|865.5|2709
1612281860000|2021-02-02 16:04:20|865.9|865.9|865.9|865.7|866|865.9|865.9|865.7|742
1612281870000|2021-02-02 16:04:30|866|865.8|865.9|865.7|866|865.9|865.9|865.7|1588
1612281880000|2021-02-02 16:04:40|866|865.8|865.9|865.8|866|865.9|865.9|865.7|644
1612281890000|2021-02-02 16:04:50|865.8|865.7|865.6|865.5|865.8|865.7|865.6|865.4|9696
1612281900000|2021-02-02 16:05:00|865.7|865.6|866.1|865.9|866.3|866.1|865.7|865.5|21014
1612281910000|2021-02-02 16:05:10|866|866|866.1|865.9|866.1|866|866|865.9|783
1612281920000|2021-02-02 16:05:20||866||866||866||865.9|1171
1612281930000|2021-02-02 16:05:30|866|865.9|866.1|865.9|866.1|865.9|866|865.9|2740
1612281940000|2021-02-02 16:05:40|866|866|866.2|866|866.2|866.1|866|866|262
1612281950000|2021-02-02 16:05:50|866.3|866.2|866.3|866.1|866.4|866.2|866.2|866|2325
1612281960000|2021-02-02 16:06:00|866.4|866.2|866.3|866.1|866.4|866.2|866.1|865.9|428
1612281970000|2021-02-02 16:06:10|866.4|866.2|866.3|866.1|866.4|866.2|866.2|866.1|1500
1612281980000|2021-02-02 16:06:20|866.4|866.2|866.3|866.1|866.4|866.2|866.2|866.1|779
1612281990000|2021-02-02 16:06:30|866.2|866.2|866.4|866.2|866.4|866.2|866.2|866.1|0
1612282000000|2021-02-02 16:06:40|866.3|866.1|866.3|866.1|866.4|866.2|866.2|866.1|1383
1612282010000|2021-02-02 16:06:50|866.4|866.2|866.4|866.1|866.4|866.2|866.2|866.1|700
1612282020000|2021-02-02 16:07:00|866.3|866|866.2|866|866.3|866|866.1|866|1580
1612282030000|2021-02-02 16:07:10|866.1|865.9|866.1|865.9|866.1|865.9|865.9|865.7|1078
1612282040000|2021-02-02 16:07:20|866.2|866|866.1|865.9|866.3|866.1|866|865.9|3020
1612282050000|2021-02-02 16:07:30|866.2|866|866.4|866.2|866.5|866.3|866.2|865.9|4984
1612282060000|2021-02-02 16:07:40|866.3|866.1|866.4|866.2|866.4|866.2|866.3|866.1|558
1612282070000|2021-02-02 16:07:50|866.5|866.3|866.4|866.2|866.5|866.3|866.3|866.1|823
1612282080000|2021-02-02 16:08:00|866.5|866.3|866.4|866.2|866.5|866.4|866.1|865.9|8277
1612282090000|2021-02-02 16:08:10|866.5|866.3|866.7|866.5|866.8|866.5|866.4|866.3|1365
1612282100000|2021-02-02 16:08:20|866.6|866.4|866.4|866.2|866.7|866.4|866.4|866.2|500
1612282110000|2021-02-02 16:08:30|866.5|866.3|866.6|866.5|866.8|866.6|866.5|866.2|3475
1612282120000|2021-02-02 16:08:40|866.5|866.4|866.6|866.4|866.6|866.4|866.5|866.4|293
1612282130000|2021-02-02 16:08:50|866.7|866.5|866.3|866|866.8|866.6|866.2|866|16067
1612282140000|2021-02-02 16:09:00|866.2|866.1|866.4|866.1|866.4|866.2|866.2|866.1|702
1612282150000|2021-02-02 16:09:10|866.3|866.2|866.2|866|866.3|866.2|866.2|865.9|1716
1612282160000|2021-02-02 16:09:20|866.1|865.9|866.1|865.9|866.1|865.9|866|865.9|289
1612282170000|2021-02-02 16:09:30|866.2|866|866.2|866|866.2|866.1|866.1|865.9|2496
1612282180000|2021-02-02 16:09:40|866.1|865.9|866.2|866|866.2|866|866.1|865.9|0
1612282190000|2021-02-02 16:09:50|866.1|865.9|866.1|865.9|866.2|865.9|866.1|865.9|164
1612282200000|2021-02-02 16:10:00|866.2|866|866.2|866|866.2|866|866.1|865.9|71
1612282210000|2021-02-02 16:10:10|866.1|865.8|866.2|866|866.2|866.1|865.8|865.7|17017
1612282220000|2021-02-02 16:10:20|866.3|866.1|866.4|866.2|866.4|866.3|866.3|866|2902
1612282230000|2021-02-02 16:10:30|866.3|866.3|866.4|866.2|866.4|866.3|866.3|866.2|0
1612282240000|2021-02-02 16:10:40|866.3|866.1|866.3|866.1|866.3|866.1|866.2|866|556
1612282250000|2021-02-02 16:10:50|866.2|866|866.4|866.2|866.4|866.3|866.1|865.8|24895
1612282260000|2021-02-02 16:11:00|866.3|866.3|866.4|866.2|866.4|866.3|866.1|865.9|9614
1612282270000|2021-02-02 16:11:10|866.3||866.3||866.4||866.3||0
1612282280000|2021-02-02 16:11:20|866.4|866.3|866.4|866.3|866.4|866.3|866.3|866.3|0
1612282290000|2021-02-02 16:11:30|866.5|866.4|866.4|866.2|866.5|866.4|866.3|866.2|7293
1612282300000|2021-02-02 16:11:40|866.5|866.3|866.4|866.2|866.5|866.4|866.3|866.2|6849
1612282310000|2021-02-02 16:11:50|866.5|866.3|866.4|866.2|866.5|866.4|866.4|866.2|14168
1612282320000|2021-02-02 16:12:00|866.5|866.3|866.4|866.2|866.5|866.3|866.3|866.1|216
1612282330000|2021-02-02 16:12:10|866.5|866.3|866.7|866.5|866.7|866.6|866.4|866.3|10137
1612282340000|2021-02-02 16:12:20|866.8|866.6|867.1|867|867.1|867|866.8|866.6|1760
1612282350000|2021-02-02 16:12:30|867|866.9|867.1|866.9|867.1|866.9|867|866.9|2345
1612282360000|2021-02-02 16:12:40|867|866.8|867|866.9|867|866.9|866.9|866.7|2512
1612282370000|2021-02-02 16:12:50|867.1|867|867.3|867.2|867.4|867.2|867.1|866.9|5154
1612282380000|2021-02-02 16:13:00|867.4|867.3|867.1|867|867.5|867.3|867.1|867|3238
1612282390000|2021-02-02 16:13:10|867|866.9|867.2|867|867.3|867.1|867|866.9|258
1612282400000|2021-02-02 16:13:20|867.1|866.9|867|866.8|867.1|866.9|866.9|866.8|566
1612282410000|2021-02-02 16:13:30|866.9|866.9|867.2|866.9|867.3|866.9|866.9|866.8|1827
1612282420000|2021-02-02 16:13:40|867.3|867|867.4|867.1|867.4|867.1|867.3|867|0
1612282430000|2021-02-02 16:13:50|867.5|867.2|867.4|867.1|867.5|867.2|867.3|867.1|3
1612282440000|2021-02-02 16:14:00|867.3|867|866.9|866.6|867.3|867|866.8|866.5|7262
1612282450000|2021-02-02 16:14:10|867|866.7|867.2|866.9|867.3|867.1|866.5|866.4|49592
1612282460000|2021-02-02 16:14:20|867.1|867|867.2|867|867.2|867.1|867|866.8|3715
1612282470000|2021-02-02 16:14:30|867.3|867.1|867.2|867.1|867.4|867.2|867.2|867.1|212
1612282480000|2021-02-02 16:14:40|867.3|867|867.1|867|867.4|867.2|867.1|867|15
1612282490000|2021-02-02 16:14:50|867.2|867.2|867.5|867.3|867.5|867.4|867.2|867.2|6747
1612282500000|2021-02-02 16:15:00|867.6|867.3|867.3|866.9|867.6|867.3|867.2|866.9|1097
1612282510000|2021-02-02 16:15:10|867.2|866.8|867.1|866.8|867.3|866.9|867.1|866.8|0
1612282520000|2021-02-02 16:15:20|866.9|866.7|866.9|866.7|867|866.7|866.8|866.4|1244
1612282530000|2021-02-02 16:15:30|866.8|866.5|866.7|866.5|866.8|866.5|866.7|866.4|519
1612282540000|2021-02-02 16:15:40|866.8|866.4|866.7|866.5|866.9|866.6|866.7|866.4|0
1612282550000|2021-02-02 16:15:50|866.8|866.6|866.7|866.5|867|866.6|866.7|866.5|1787
1612282560000|2021-02-02 16:16:00|866.6|866.4|866.4|866.1|866.7|866.5|866.4|866.1|2424
1612282570000|2021-02-02 16:16:10|866.5|866.2|866.7|866.4|866.7|866.4|866.4|866.1|400
1612282580000|2021-02-02 16:16:20|866.6|866.3|866.6|866.4|866.7|866.5|866.6|866.3|477
1612282590000|2021-02-02 16:16:30|866.7|866.3|866.6|866.2|866.7|866.4|866.5|866.2|0
1612282600000|2021-02-02 16:16:40|866.7|866.4|866.4|866.2|866.7|866.4|866.4|866.2|150
1612282610000|2021-02-02 16:16:50|866.5|866.3|866.1|865.9|866.5|866.3|866|865.8|885
1612282620000|2021-02-02 16:17:00|866.3|866|866.2|865.9|866.3|866|866.2|865.9|914
1612282630000|2021-02-02 16:17:10|866.3|866|866.6|866.2|866.6|866.2|866.3|866|1982
1612282640000|2021-02-02 16:17:20|866.4|866|866.6|866.3|866.6|866.3|866.4|866|167
1612282650000|2021-02-02 16:17:30|866.4|866.2|866.4|866.2|866.5|866.3|866.4|866.2|1282
1612282660000|2021-02-02 16:17:40|866.5|866.3|866.5|866.2|866.6|866.3|866.4|866.2|1287
1612282670000|2021-02-02 16:17:50|866.7|866.4|866.7|866.4|866.8|866.5|866.7|866.4|17863
1612282680000|2021-02-02 16:18:00|866.5|866.3|866.5|866.3|866.6|866.4|866.5|866.3|1224
1612282690000|2021-02-02 16:18:10|866.6|866.2|866.6|866.3|866.6|866.3|866.5|866.2|212
1612282700000|2021-02-02 16:18:20|866.5|866.2|866.5|866.2|866.5|866.3|866.4|866.1|1038
1612282710000|2021-02-02 16:18:30|866.4|866.1|866.7|866.4|866.8|866.6|866.4|866.1|1660
1612282720000|2021-02-02 16:18:40|866.6|866.3|866.7|866.4|866.7|866.5|866.5|866.2|1233
1612282730000|2021-02-02 16:18:50|866.6|866.3|866.9|866.5|866.9|866.5|866.6|866.3|106
1612282740000|2021-02-02 16:19:00|867|866.6|867|866.5|867|866.7|866.8|866.4|635
1612282750000|2021-02-02 16:19:10|866.9|866.6|866.9|866.6|867|866.6|866.9|866.6|0
1612282760000|2021-02-02 16:19:20|867|866.7|866.8|866.6|867|866.7|866.8|866.6|0
1612282770000|2021-02-02 16:19:30|866.7|866.5|866.7|866.5|866.7|866.5|866.7|866.5|0
1612282780000|2021-02-02 16:19:40|867|866.6|867|866.6|867|866.6|866.7|866.4|148
1612282790000|2021-02-02 16:19:50|866.9|866.5|867.1|866.8|867.1|866.8|866.9|866.5|113
1612282800000|2021-02-02 16:20:00|867|866.7|867|866.7|867.1|866.8|866.9|866.7|298
1612282810000|2021-02-02 16:20:10|866.9|866.6|867|866.7|867.1|866.8|866.9|866.6|1233
1612282820000|2021-02-02 16:20:20|867.1|866.8|866.8|866.5|867.1|866.8|866.7|866.5|519
1612282830000|2021-02-02 16:20:30|866.7|866.4|866.6|866.3|866.7|866.5|866.6|866.3|164
1612282840000|2021-02-02 16:20:40|866.7|866.4|866.5|866.3|866.7|866.4|866.5|866.3|1088
1612282850000|2021-02-02 16:20:50|866.6|866.4|866|865.7|866.6|866.4|865.7|865.5|736
1612282860000|2021-02-02 16:21:00|865.9|865.6|865.8|865.6|865.9|865.7|865.8|865.6|0
1612282870000|2021-02-02 16:21:10|865.9|865.7|865.4|865.1|865.9|865.7|865.4|865.1|1362
1612282880000|2021-02-02 16:21:20|865.5|865.3|865.6|865.3|865.6|865.3|865.4|865.1|263
1612282890000|2021-02-02 16:21:30|865.5|865.2|865.5|865.2|865.5|865.2|865.4|865.1|0
1612282900000|2021-02-02 16:21:40|865.3|865|865.3|865|865.4|865.1|865.3|865|962
1612282910000|2021-02-02 16:21:50|865.5|865.1|865.4|865.1|865.5|865.2|865.4|864.9|740
1612282920000|2021-02-02 16:22:00|865.3|865.2|865|864.8|865.4|865.2|865|864.7|1602
1612282930000|2021-02-02 16:22:10|864.9|864.7|864.8|864.6|865|864.7|864.8|864.6|777
1612282940000|2021-02-02 16:22:20|864.9|864.7|865.1|864.8|865.2|864.8|864.9|864.7|335
1612282950000|2021-02-02 16:22:30|865|864.7|864.8|864.6|865|864.7|864.8|864.6|118
1612282960000|2021-02-02 16:22:40|864.7|864.3|864.6|864.3|864.7|864.4|864.6|864.3|1065
1612282970000|2021-02-02 16:22:50|864.7|864.4|864.7|864.4|864.8|864.5|864.6|864.3|3
1612282980000|2021-02-02 16:23:00|864.8|864.3|864.7|864.4|864.9|864.7|864.7|864.3|29
1612283000000|2021-02-02 16:23:20|864.8|864.5|864.7|864.4|864.8|864.5|864.6|864.4|1552
1612283010000|2021-02-02 16:23:30|864.8|864.3|864.4|864.1|864.8|864.4|864.4|864.1|742
1612283020000|2021-02-02 16:23:40|864.3|864.2|864.6|864.3|864.6|864.3|864.3|864.1|55
1612283030000|2021-02-02 16:23:50|864.5|864.2|864.6|864.3|864.6|864.3|864.4|864.1|30
1612283040000|2021-02-02 16:24:00|864.7|864.4|864.7|864.5|864.8|864.6|864.7|864.4|700
1612283050000|2021-02-02 16:24:10|864.8|864.6|864.9|864.5|865|864.7|864.8|864.5|692
1612283060000|2021-02-02 16:24:20|865|864.6|864.9|864.7|865|864.8|864.9|864.6|0
1612283070000|2021-02-02 16:24:30|865|864.8|865.4|865.1|865.5|865.2|865|864.8|1614
1612283080000|2021-02-02 16:24:40|865.5|865.2|865.4|865.1|865.6|865.3|865.4|865.1|500
1612283090000|2021-02-02 16:24:50|865.3|865|865.2|864.9|865.4|865.1|865.2|864.8|2513
1612283100000|2021-02-02 16:25:00|865.1|864.8|865.3|865|865.3|865.1|865|864.8|742
1612283110000|2021-02-02 16:25:10|865.4|864.8|865.1|864.8|865.4|864.8|864.9|864.7|1224
1612283120000|2021-02-02 16:25:20|864.9|864.6|865.2|864.7|865.2|864.8|864.9|864.6|4446
1612283130000|2021-02-02 16:25:30|865.1|864.9|865.3|865.1|865.3|865.1|865.1|864.8|2538
1612283140000|2021-02-02 16:25:40|865.5|865.2|865.4|865.1|865.6|865.2|865.4|865.1|312
1612283150000|2021-02-02 16:25:50|865.5|865.2|865.7|865.5|865.7|865.5|865.5|865.2|684
1612283160000|2021-02-02 16:26:00|865.8|865.6|865.9|865.6|865.9|865.6|865.7|865.5|1708
1612283170000|2021-02-02 16:26:10|865.8|865.5|865.7|865.4|865.9|865.6|865.6|865.2|1723
1612283180000|2021-02-02 16:26:20|865.5|865.3|865.1|864.8|865.6|865.3|865.1|864.8|110
1612283190000|2021-02-02 16:26:30|865|864.7|864.9|864.7|865.3|864.9|864.8|864.6|703
1612283200000|2021-02-02 16:26:40|864.8|864.5|864.9|864.6|864.9|864.6|864.8|864.4|1
1612283210000|2021-02-02 16:26:50|864.8|864.5|864.9|864.7|865|864.7|864.8|864.5|0
1612283220000|2021-02-02 16:27:00|865.1|864.8|864.8|864.6|865.1|864.8|864.8|864.6|4989
1612283230000|2021-02-02 16:27:10|864.7|864.5|864.7|864.4|864.8|864.5|864.6|864.3|326
1612283240000|2021-02-02 16:27:20|864.8|864.5|864.7|864.4|864.9|864.5|864.6|864.4|157
1612283250000|2021-02-02 16:27:30|864.6|864.5|865|864.7|865|864.7|864.6|864.4|908
1612283260000|2021-02-02 16:27:40|864.8|864.5|864.7|864.5|864.9|864.7|864.7|864.5|1312
1612283270000|2021-02-02 16:27:50|864.8|864.6|864.6|864.3|864.8|864.6|864.6|864.3|166
1612283280000|2021-02-02 16:28:00|864.7|864.4|864.9|864.6|864.9|864.6|864.7|864.4|931
1612283290000|2021-02-02 16:28:10|865|864.7|864.8|864.6|865|864.7|864.8|864.6|0
1612283300000|2021-02-02 16:28:20|864.9|864.7|864.4|864.1|864.9|864.7|864.4|864.1|4968
1612283310000|2021-02-02 16:28:30|864.2|863.9|864.3|864|864.3|864.1|864.1|863.8|1671
1612283320000|2021-02-02 16:28:40|864.1|863.7|863.9|863.6|864.1|863.7|863.7|863.3|1914
1612283330000|2021-02-02 16:28:50|863.8|863.7|863.9|863.6|864|863.7|863.8|863.6|372
1612283340000|2021-02-02 16:29:00|864|863.7|863.9|863.6|864|863.7|863.8|863.6|3779
1612283350000|2021-02-02 16:29:10|863.8|863.4|863.6|863.3|864|863.6|863.6|863.3|991
1612283360000|2021-02-02 16:29:20|863.5|863.4|863.7|863.4|863.9|863.5|863.5|863.3|2214
1612283370000|2021-02-02 16:29:30|863.6|863.3|863.3|863.1|863.6|863.3|863.3|863.1|762
1612283380000|2021-02-02 16:29:40|863.4|863.2|863.8|863.6|863.8|863.6|863.4|863.2|445
1612283390000|2021-02-02 16:29:50|863.9|863.7|863.9|863.7|864.2|863.8|863.9|863.7|1296
1612339360000|2021-02-03 08:02:40|880|879|879.7|879.1|880.9|880.1|879.7|878|245092
1612339370000|2021-02-03 08:02:50|879.8|879.2|878.3|877.6|880|879.2|878.3|877.5|4624
1612339380000|2021-02-03 08:03:00|878.2|877.7|879.4|878.8|879.7|878.8|878.2|877.6|27098
1612339390000|2021-02-03 08:03:10|879.5|878.9|879.6|879.1|880|879.2|879.3|878.5|22251
1612339400000|2021-02-03 08:03:20|879.4|879|879.3|878.7|879.4|879|878.8|878.2|10244
1612339410000|2021-02-03 08:03:30|879.2|878.8|879.4|878.9|880|879.6|879.2|878.8|3845
1612339420000|2021-02-03 08:03:40|879.3|878.6|879.2|878.4|879.3|879|879|878.2|325
1612339430000|2021-02-03 08:03:50|879|878.2|878.1|877.6|879|878.2|878|877.5|5561
1612339440000|2021-02-03 08:04:00|878|877.5|877.4|877|878|877.5|877.4|877|500
1612339450000|2021-02-03 08:04:10|877.2|876.6|878|877.2|878.1|877.2|876.6|876|15312
1612339460000|2021-02-03 08:04:20|877.9|877.1|878.3|877.8|878.8|877.9|877.6|876.8|19259
1612339470000|2021-02-03 08:04:30|878.2|877.7|878.4|877.9|878.4|877.9|877.5|876.8|8137
1612339480000|2021-02-03 08:04:40|878.3|877.8|878.7|878.1|878.8|878.3|878.3|877.8|4420
1612339490000|2021-02-03 08:04:50|878.8|878.2|879.8|879.2|879.8|879.4|878.8|878.1|7810
1612339500000|2021-02-03 08:05:00|879.7|879.1|880|879.5|880.4|880.3|879.7|879.1|28445
1612339510000|2021-02-03 08:05:10|880.1|879.3|877.6|877.1|880.1|879.3|877.6|876.9|15137
1612339520000|2021-02-03 08:05:20|877.5|877|877.6|877|877.6|877.1|877.4|876.6|2011
1612339530000|2021-02-03 08:05:30|877.7|877.1|877|876.4|877.9|877.2|876.8|876|6919
1612339540000|2021-02-03 08:05:40|877.1|876.5|876.9|876.5|877.3|876.8|876.8|876.5|1133
1612339550000|2021-02-03 08:05:50|876.8|876.4|877.9|877.4|878.2|877.6|876.6|876.2|19794
1612339560000|2021-02-03 08:06:00|878|877.9|879.7|879.4|879.7|879.4|878|877.9|23153
1612339570000|2021-02-03 08:06:10|879.8|879.5|879.1|878.6|880.2|880|879.1|878.6|21694
1612339580000|2021-02-03 08:06:20|879|878.5|879.9|879.4|880.5|880|878.9|878.4|113122
1612339590000|2021-02-03 08:06:30|879.8|879.3|879.3|878.9|879.8|879.4|879|878.9|2956
1612339600000|2021-02-03 08:06:40|879.4|879|878.5|878|879.4|879|878.3|877.9|10067
1612339610000|2021-02-03 08:06:50|878.6|878.1|878.6|878.2|878.6|878.4|878.4|877.9|6893
1612339620000|2021-02-03 08:07:00|878.5|877.9|878.6|878.1|878.7|878.1|877.7|877.4|10949
1612339630000|2021-02-03 08:07:10|878.5|878|879.8|879.5|880|879.6|878.5|878|26495
1612339640000|2021-02-03 08:07:20|880|879.4|880.7|880|880.8|880.3|880|879.4|27005
1612339650000|2021-02-03 08:07:30|880.6|880.6|880.7|880.1|880.8|880.6|880.3|879.7|3132
1612339660000|2021-02-03 08:07:40|880.6|880|880.5|880|880.6|880.2|880.1|879.9|23563
1612339670000|2021-02-03 08:07:50|880.4|879.9|880.3|879.8|880.4|880|879.9|879.5|63571
1612339680000|2021-02-03 08:08:00|880.2|879.7|880.3|879.5|880.4|879.8|879.6|879|6892
1612339690000|2021-02-03 08:08:10|880.2|879.6|881.4|880.8|881.4|880.8|880|879.4|6080
1612339700000|2021-02-03 08:08:20|881.3|880.7|881.3|880.8|881.5|881.2|881|880.7|3649
1612339710000|2021-02-03 08:08:30|881.2|880.7|881.8|881.2|881.9|881.4|881.1|880.5|10027
1612339720000|2021-02-03 08:08:40|881.7|881.3|882.9|882.3|883|882.4|881.7|881.3|45548
1612339730000|2021-02-03 08:08:50|882.8|882.2|882.3|882.1|882.8|882.2|882.1|881.6|13945
1612339740000|2021-02-03 08:09:00|882.2|881.7|882.3|881.9|882.3|881.9|882|881.6|3950
1612339750000|2021-02-03 08:09:10|882.4|882.1|883.2|882.9|883.4|883|882.4|882.1|2950
1612339760000|2021-02-03 08:09:20|883.1|883|882.9|882.3|883.2|883|882.7|882.3|6971
1612339770000|2021-02-03 08:09:30|882.8|882.1|883|882.4|883|882.4|882.5|882.1|6736
1612339780000|2021-02-03 08:09:40|882.9|882.3|882.7|882.1|882.9|882.6|882.7|882.1|574
1612339790000|2021-02-03 08:09:50|882.8|882.2|882.5|881.8|883.3|882.6|882.2|881.5|2384
1612339800000|2021-02-03 08:10:00|882.4|881.7|883.1|882.5|883.1|882.5|882.1|881.6|4630
1612339810000|2021-02-03 08:10:10|883|882.4|883|882.7|883.1|882.7|882.9|882.2|2003
1612339820000|2021-02-03 08:10:20|883.1|882.8|883.6|883|884|883.4|883.1|882.8|5967
1612339830000|2021-02-03 08:10:30|883.7|883.1|883.8|883.1|884|883.4|883.7|883.1|2324
1612339840000|2021-02-03 08:10:40|883.7|883|883.8|883.4|883.9|883.4|883.6|883|2583
1612339850000|2021-02-03 08:10:50|883.7|883.2|882.9|882.6|883.7|883.3|882.9|882.5|1568
1612339860000|2021-02-03 08:11:00|882.8|882.5|883.3|882.7|883.6|883.2|882.8|882.5|6084
1612339870000|2021-02-03 08:11:10|883.4|882.8|883.7|883.1|883.7|883.2|883.1|882.8|6827
1612339880000|2021-02-03 08:11:20|883.8|883.2|883.6|883|884|883.2|883.3|882.8|9927
1612339890000|2021-02-03 08:11:30|883.5|883.1|883.5|883.1|883.7|883.2|883.2|882.6|9122
1612339900000|2021-02-03 08:11:40|883.6|883.2|884.6|884.1|884.8|884.1|883.6|883.2|5913
1612339910000|2021-02-03 08:11:50|884.7|884.2|884.4|883.7|885|884.5|884.3|883.7|26880
1612339920000|2021-02-03 08:12:00|884.2|883.8|884.9|884.2|884.9|884.2|883.7|883.5|6795
1612339930000|2021-02-03 08:12:10|884.8|884.3|886.1|885.7|886.1|885.7|884.8|884.3|11676
1612339940000|2021-02-03 08:12:20|886|885.6|885.5|884.9|886|885.6|885.5|884.9|7
1612339950000|2021-02-03 08:12:30|885.6|884.8|885|884.5|885.8|885.4|885|884.4|11374
1612339960000|2021-02-03 08:12:40|884.9|884.4|884.8|884.2|885.3|884.6|884.8|884.1|4286
1612339970000|2021-02-03 08:12:50|884.7|884.1|884.3|883.8|884.7|884.1|884.2|883.5|1611
1612339980000|2021-02-03 08:13:00|884.2|883.7|883.9|883.2|884.2|883.8|883.9|883.1|1444
1612339990000|2021-02-03 08:13:10|884|883.3|884.6|883.9|884.6|884.1|884|883.3|4410
1612340000000|2021-02-03 08:13:20|884.7|884|884.7|884.1|884.7|884.2|884.6|884|959
1612340010000|2021-02-03 08:13:30|884.6|884|883.6|882.9|884.6|884|883.3|882.5|31812
1612340020000|2021-02-03 08:13:40|883.7|883.1|883.6|883|884.5|884|883.6|882.9|14259
1612340030000|2021-02-03 08:13:50|883.5|882.9|882.5|882|883.5|883.4|882.5|882|3305
1612340040000|2021-02-03 08:14:00|882.4|881.9|882|881.5|882.4|881.9|882|881.5|8911
1612340050000|2021-02-03 08:14:10|881.9|881.4|880.8|880.5|881.9|881.4|880.7|880.1|14048
1612340060000|2021-02-03 08:14:20|880.7|880|880.3|879.7|880.7|880.3|880.2|879.6|36716
1612340070000|2021-02-03 08:14:30|880.2|879.6|880.2|879.7|880.3|879.9|879.5|879|13846
1612340080000|2021-02-03 08:14:40|879.7|879.6|880.1|879.6|880.2|879.6|879.6|879|34715
1612340090000|2021-02-03 08:14:50|880.2|879.7|881.4|880.9|881.5|881.1|880.1|879.7|10313
1612340100000|2021-02-03 08:15:00|881.6|881|882|881.5|882.2|881.5|881|880.8|45592
1612340110000|2021-02-03 08:15:10|881.9|881.4|881.7|881.1|882.3|882|881.7|881|9025
1612340120000|2021-02-03 08:15:20|881.6|881|881|880.6|881.9|881.5|881|880.5|5678
1612340130000|2021-02-03 08:15:30|880.9|880.5|879.6|879.1|880.9|880.6|879.6|879|15374
1612340140000|2021-02-03 08:15:40|879.5|879|879.6|879.1|879.6|879.1|879.5|879|0
1612340150000|2021-02-03 08:15:50|879.7|879.2|879.1|878.5|879.8|879.5|878.7|878.1|111995
1612340160000|2021-02-03 08:16:00|879|878.4|879.1|878.5|879.3|878.6|878.7|878.1|7092
1612340170000|2021-02-03 08:16:10|879|878.4|878.8|878.1|879|878.4|878.8|878|3910
1612340180000|2021-02-03 08:16:20|878.7|878|877.5|877|878.7|878.1|877.5|877|7790
1612340190000|2021-02-03 08:16:30|877.6|877.1|877.8|877.1|877.9|877.6|877.6|877|5243
1612340200000|2021-02-03 08:16:40|877.9|877|878.2|877.6|878.3|878|877.9|877|3202
1612340210000|2021-02-03 08:16:50|878.1|877.5|878.2|877.4|878.2|877.5|878|877.3|570
1612340220000|2021-02-03 08:17:00|878.1|877.5|877.5|877|878.5|878.1|877.5|877|5180
1612340230000|2021-02-03 08:17:10|877.4|877.1|877.1|876.5|877.6|877.2|877.1|876.5|4005
1612340240000|2021-02-03 08:17:20|877|876.4|876.6|876.1|877|876.5|876.6|876.1|719
1612340250000|2021-02-03 08:17:30|876.5|876.2|876.2|875.9|876.5|876.2|876.1|875.9|0
1612340260000|2021-02-03 08:17:40|876.5|876|876.2|875.5|876.9|876.4|876.2|875.4|5829
1612340270000|2021-02-03 08:17:50|876.1|875.4|876.4|875.9|876.5|876|875.8|875.4|10339
1612340280000|2021-02-03 08:18:00|876.3|875.8|876.1|875.5|876.4|876.3|876.1|875.5|4320
1612340290000|2021-02-03 08:18:10|876.2|875.6|876.8|876.4|876.8|876.4|876.2|875.6|11783
1612340300000|2021-02-03 08:18:20|876.7|876.3|876.5|876.1|876.8|876.4|876.3|875.7|3497
1612340310000|2021-02-03 08:18:30|876.6|876.2|877.3|877|877.3|877|876.6|876.2|3293
1612340320000|2021-02-03 08:18:40|877.2|876.8|876.8|876.5|877.3|876.8|876.8|876.5|2038
1612340330000|2021-02-03 08:18:50|876.9|876.6|877.2|876.8|877.2|877|876.9|876.6|2442
1612340340000|2021-02-03 08:19:00|877.3|876.9|876.9|876.5|877.5|877.2|876.3|875.8|14259
1612340350000|2021-02-03 08:19:10|876.8|876.4|876.5|876.1|877.4|877|876.5|875.8|17559
1612340360000|2021-02-03 08:19:20|876.4|876|876.4|875.9|876.7|876.5|876.4|875.9|14778
1612340370000|2021-02-03 08:19:30|876.3|875.8|875.6|875.2|876.3|876.2|875.6|875|19033
1612340380000|2021-02-03 08:19:40|875.5|875|874.9|874.5|875.5|875|874.7|874.4|1891
1612340390000|2021-02-03 08:19:50|874.8|874.4|873.1|872.7|874.8|874.4|873.1|872.6|9679
1612340400000|2021-02-03 08:20:00|873|872.6|873.1|872.6|873.3|872.7|872.4|871.6|11855
1612340410000|2021-02-03 08:20:10|873|872.5|873|872.4|873|872.5|873|872.4|0
1612340420000|2021-02-03 08:20:20|872.9|873|872.9|872.4|873.1|873|872.8|872.4|7291
1612340430000|2021-02-03 08:20:30|872.8|872.3|872.1|871.8|872.8|872.4|871.9|871.4|4651
1612340440000|2021-02-03 08:20:40|872.2|871.9|872.2|871.8|872.2|872|872|871.5|5399
1612340450000|2021-02-03 08:20:50|872.4|871.9|872.7|872.2|872.8|872.4|872.3|871.9|10240
1612340460000|2021-02-03 08:21:00|872.6|872.1|872.5|872|872.8|872.6|872.5|872|12518
1612340470000|2021-02-03 08:21:10|872.4|871.9|872.3|872|872.5|872|872.2|871.7|6333
1612340480000|2021-02-03 08:21:20|872.2|871.9|872|871.6|872.2|871.9|871.7|871.5|10002
1612340490000|2021-02-03 08:21:30|871.9|871.5|872|871.4|872|871.6|871.6|871.1|21083
1612340500000|2021-02-03 08:21:40|872.1|871.5|872.5|872.1|872.5|872.2|872.1|871.5|5277
1612340510000|2021-02-03 08:21:50|872.4|872.2|872.3|871.8|872.4|872.2|872.2|871.7|1376
1612340520000|2021-02-03 08:22:00|872.2|871.7|872|871.6|872.2|872|872|871.4|11040
1612340530000|2021-02-03 08:22:10|871.9|871.5|871.9|871.4|872|871.5|871.9|871.4|0
1612340540000|2021-02-03 08:22:20||871.5||871.5||871.5||871.5|0
1612340550000|2021-02-03 08:22:30|871.8|871.4|871.8|871.6|871.9|871.6|871.5|871.1|3500
1612340560000|2021-02-03 08:22:40|871.7|871.4|873.2|872.8|873.4|872.8|871.7|871.2|8811
1612340570000|2021-02-03 08:22:50|873.3|872.7|873.6|873.1|874.1|873.5|873.2|872.7|21614
1612340580000|2021-02-03 08:23:00|873.5|873|873.3|872.9|873.5|873.1|873.2|872.8|1000
1612340590000|2021-02-03 08:23:10|873.2|872.8|872.8|872.4|873.3|872.9|872.8|872.4|0
1612340600000|2021-02-03 08:23:20|872.9|872.5|872.8|872.5|872.9|872.6|872.8|872.5|2059
1612340610000|2021-02-03 08:23:30|872.7|872.4|872|871.7|872.7|872.4|871.9|871.6|3776
1612340620000|2021-02-03 08:23:40|872.1|871.6|872.3|871.9|872.3|872.1|872.1|871.6|6266
1612340630000|2021-02-03 08:23:50|872.4|872|872.2|871.7|872.7|872.1|872.2|871.7|3375
1612340640000|2021-02-03 08:24:00|872.3|871.9|872.3|871.9|872.4|872.1|871.7|871.3|10675
1612340650000|2021-02-03 08:24:10|872.4|872|871.9|871.4|872.4|872.1|871.9|871.3|6050
1612340660000|2021-02-03 08:24:20|872|871.9|872.1|871.6|872.1|872|871.9|871.3|10700
1612340670000|2021-02-03 08:24:30|872|872|872.5|872|872.5|872.2|872|871.5|4621
1612340680000|2021-02-03 08:24:40|872.6|872.5|872.5|872.1|873|872.5|872.5|872|5000
1612340690000|2021-02-03 08:24:50|872.6|872.2|872.9|872.4|873.1|872.6|872.6|872.2|1932
1612340700000|2021-02-03 08:25:00|872.8|872.3|873|872.6|873.1|872.6|872.6|872.1|1883
1612340710000|2021-02-03 08:25:10|872.9|872.5|872.6|872.2|873|872.5|872.5|872.2|4080
1612340720000|2021-02-03 08:25:20|872.7|872.3|873.3|873|873.3|873.2|872.6|872.3|7520
1612340730000|2021-02-03 08:25:30|873.5|873.1|873.2|872.8|874|873.6|873.2|872.8|12310
1612340740000|2021-02-03 08:25:40|873.1|872.7|873|872.6|873.1|872.7|873|872.5|7291
1612340750000|2021-02-03 08:25:50|872.9|872.5|873.4|873|873.4|873.2|872.6|872.3|22360
1612340760000|2021-02-03 08:26:00|873.3|872.9|872.9|872.4|873.4|873.2|872.9|872.3|6600
1612340770000|2021-02-03 08:26:10|872.8|872.3|872.6|872.2|872.8|872.3|872.6|872.2|145
1612340780000|2021-02-03 08:26:20|872.5|872.1|873.2|872.8|873.5|873.2|872.5|872.1|14571
1612340790000|2021-02-03 08:26:30|873.3|872.9|872.4|872|873.3|873|872.4|872|31760
1612340800000|2021-02-03 08:26:40|872.6|872.1|872.4|872|872.7|872.4|872.4|872|1753
1612340810000|2021-02-03 08:26:50|872.5|872.1|872.7|872.3|872.7|872.3|872.5|872.1|4234
1612340820000|2021-02-03 08:27:00|872.6|872.2|872.2|871.8|873|872.3|872.2|871.7|8827
1612340830000|2021-02-03 08:27:10|872.3|871.9|872.7|872.2|872.8|872.4|872.3|871.9|1159
1612340840000|2021-02-03 08:27:20|872.8|872.1|872.5|872.1|872.8|872.1|872.5|872.1|0
1612340850000|2021-02-03 08:27:30|872.4|872|872.8|872.3|873|872.8|872.3|872|4212
1612340860000|2021-02-03 08:27:40|872.9|872.4|872.8|872.5|872.9|872.5|872.8|872.2|300
1612340870000|2021-02-03 08:27:50|872.7|872.4|872.7|872.3|872.8|872.4|872.7|872.3|700
1612340880000|2021-02-03 08:28:00|872.6|872.2|872|871.5|872.7|872.3|872|871.4|10408
1612340890000|2021-02-03 08:28:10|872.1|871.6|872.6|872.2|872.7|872.2|872.1|871.6|12626
1612340900000|2021-02-03 08:28:20|872.7|872.1|872.6|872.1|872.7|872.1|872.6|872.1|0
1612340910000|2021-02-03 08:28:30|872.5|872.2|872.2|871.8|872.5|872.2|872.2|871.7|8
1612340920000|2021-02-03 08:28:40|872.1|871.7|872.8|872.3|873.2|872.8|872.1|871.6|13361
1612340930000|2021-02-03 08:28:50|872.7|872.2|872.7|872.3|872.7|872.3|872.6|872.1|1668
1612340940000|2021-02-03 08:29:00|872.6|872.2|872.4|871.7|872.7|872.2|872.4|871.7|328
1612340950000|2021-02-03 08:29:10|872.3|871.6|872|871.5|872.3|871.6|872|871.4|0
1612340960000|2021-02-03 08:29:20|871.9|871.4|871.9|871.3|872.1|872|871.9|871.3|5000
1612340970000|2021-02-03 08:29:30|872.1|872|871.6|871|872.1|872|871.6|871|7991
1612340980000|2021-02-03 08:29:40|871.7|871.1|871.7|871.4|871.7|871.5|871.6|871.1|7291
1612340990000|2021-02-03 08:29:50|871.6|871.3|871.5|871.1|871.6|871.3|871.4|871|710
1612341000000|2021-02-03 08:30:00|871.4|871|871.4|871|871.4|871.1|871.2|870.5|18677
1612341010000|2021-02-03 08:30:10|871.3|870.9|871.5|871.3|871.6|871.3|871.1|870.9|5363
1612341020000|2021-02-03 08:30:20|871.6|871.2|871.6|871.3|871.6|871.3|871.2|871|6750
1612341030000|2021-02-03 08:30:30|871.5|871.2|871.7|871.1|871.9|871.4|871.5|871.1|3704
1612341040000|2021-02-03 08:30:40||871||871.1||871.3||871|0
1612341050000|2021-02-03 08:30:50|871.6|871.2|871.6|871.2|871.6|871.2|871.3|871.2|27
1612341060000|2021-02-03 08:31:00|871.5|871|870.4|870.1|871.5|871|870.4|870|10421
1612341070000|2021-02-03 08:31:10|870.3|870|870.6|870.1|870.6|870.1|870.2|870|894
1612341080000|2021-02-03 08:31:20||870||870.1||870.2||870|100
1612341090000|2021-02-03 08:31:30|870.5|870.2|870.3|869.8|870.5|870.3|870|869.5|17790
1612341100000|2021-02-03 08:31:40|870.2|869.9|870.2|869.9|870.3|870|870.2|869.9|2000
1612341110000|2021-02-03 08:31:50|870.1|869.8|870.1|869.8|870.1|870|870|869.8|730
1612341120000|2021-02-03 08:32:00|870|869.6|869.6|869.2|870|869.8|869.6|869.2|1395
1612341130000|2021-02-03 08:32:10|869.5|869.1|869.4|869|869.5|869.1|869.4|868.9|0
1612341140000|2021-02-03 08:32:20|869.5||869.5||869.5||869.5||204
1612341150000|2021-02-03 08:32:30|869.7|869.1|869.6|869.2|869.8|869.6|869.6|869.1|7297
1612341160000|2021-02-03 08:32:40|869.5|869.1|869.4|869|869.5|869.1|869.3|868.9|0
1612341170000|2021-02-03 08:32:50|869.3||869.3||869.3||869.3||0
1612341180000|2021-02-03 08:33:00|869.4|869.1|870.2|869.6|870.2|869.6|869.4|869.1|7535
1612341190000|2021-02-03 08:33:10|870.5|869.7|870.8|870.2|870.8|870.2|870.5|869.7|1750
1612341200000|2021-02-03 08:33:20|871|870.3|871.5|871|871.6|871.2|871|870.3|3238
1612341210000|2021-02-03 08:33:30|871.6|871.1|872.3|872|872.3|872|871.6|871.1|3526
1612341220000|2021-02-03 08:33:40|872.2|871.9|873.2|872.9|873.4|872.9|872.2|871.9|2512
1612341230000|2021-02-03 08:33:50|873.4|873|873.5|873.2|873.5|873.2|873.4|873|500
1612341240000|2021-02-03 08:34:00|873.4|873.1|873.7|873.4|874.1|873.8|873.4|873.1|9165
1612341250000|2021-02-03 08:34:10|873.6|873.3|873.7|873.4|873.7|873.4|873.6|873.3|0
1612341260000|2021-02-03 08:34:20|873.9|873.5|874.1|873.8|874.1|873.8|873.9|873.5|545
1612341270000|2021-02-03 08:34:30|874|873.6|874|873.7|874.1|873.9|874|873.6|650
1612341280000|2021-02-03 08:34:40|873.9|873.6|874|873.4|874|873.6|873.6|873.1|11304
1612341290000|2021-02-03 08:34:50|874.1|873.5|873.9|873.5|874.2|873.9|873.9|873.5|301
1612341300000|2021-02-03 08:35:00|873.8|873.4|872.1|871.6|873.8|873.4|872.1|871.5|2702
1612341310000|2021-02-03 08:35:10|872.2|871.7|872.8|872.2|872.9|872.3|872.2|871.7|9549
1612341320000|2021-02-03 08:35:20|872.9|872.3|873.4|873|873.5|873.3|872.9|872.3|5766
1612341330000|2021-02-03 08:35:30|873.5|873.1|873|872.4|873.6|873.1|873|872.4|1246
1612341340000|2021-02-03 08:35:40|873.1|872.5|873.1|872.6|873.1|872.8|873.1|872.5|0
1612341350000|2021-02-03 08:35:50|873|872.7|872.8|872.4|873|872.8|872.8|872.4|0
1612341360000|2021-02-03 08:36:00|872.7|872.3|873.3|872.8|873.3|873|872.7|872.3|2378
1612341370000|2021-02-03 08:36:10|873.4|872.9|873.2|872.6|873.4|873|872.8|872.2|4463
1612341380000|2021-02-03 08:36:20|873.4|872.7|873.4|873|874.1|873.4|872.9|872.5|25255
1612341390000|2021-02-03 08:36:30|873.5|873.1|873.8|873.3|874|873.8|873.5|873.1|3046
1612341400000|2021-02-03 08:36:40|873.7|873.4|873.7|873.5|873.8|873.5|873.7|873.4|0
1612341410000|2021-02-03 08:36:50|873.6|873.4|873.5|873|873.7|873.4|873.5|872.9|2682
1612341420000|2021-02-03 08:37:00|873.4|872.9|873.4|873|873.5|873|873.2|872.8|346
1612341430000|2021-02-03 08:37:10|873.3|873.1|873.2|872.6|873.4|873.2|873.1|872.6|1265
1612341440000|2021-02-03 08:37:20|873.1|872.7|872.9|872.6|873.1|873|872.9|872.6|700
1612341450000|2021-02-03 08:37:30|872.8|872.5|872.8|872.4|872.8|872.6|872.8|872.4|57
1612341460000|2021-02-03 08:37:40|872.7|872.3|872.3|872|872.7|872.4|872.2|871.8|602
1612341470000|2021-02-03 08:37:50|872.2|871.9|872|871.6|872.2|871.9|871.9|871.5|853
1612341480000|2021-02-03 08:38:00|872.1|871.7|872.1|871.7|872.5|872.2|872|871.7|2625
1612341490000|2021-02-03 08:38:10|872|871.8|871.8|871.5|872.1|871.8|871.8|871.5|1098
1612341500000|2021-02-03 08:38:20|871.9|871.6|871.2|870.8|871.9|871.6|871.2|870.8|4360
1612341510000|2021-02-03 08:38:30|871.3|870.9|871.4|871.1|871.4|871.1|871.2|870.8|550
1612341520000|2021-02-03 08:38:40|871.3|871|871.1|870.8|871.3|871|871.1|870.8|0
1612341530000|2021-02-03 08:38:50|871.2|870.9|871.2|870.9|871.4|871.2|871.1|870.8|3051
1612341540000|2021-02-03 08:39:00|871.3|870.8|871.2|870.9|871.3|871.1|871.2|870.7|0
1612341550000|2021-02-03 08:39:10|871.1|870.8|870.9|870.4|871.1|870.9|870.9|870.3|9147
1612341560000|2021-02-03 08:39:20|871|870.9|871|870.6|871.2|870.9|871|870.5|6272
1612341570000|2021-02-03 08:39:30|870.9|870.5|870.9|870.6|870.9|870.6|870.8|870.4|0
1612341580000|2021-02-03 08:39:40|871.1|870.7|870.9|870.6|871.2|871|870.8|870.4|8598
1612341590000|2021-02-03 08:39:50|870.8|870.5|870.9|870.6|870.9|870.6|870.8|870.5|0
1612341600000|2021-02-03 08:40:00|||||||||2500
1612341610000|2021-02-03 08:40:10|871|870.7|871.3|870.9|871.5|871.3|871|870.7|11784
1612341620000|2021-02-03 08:40:20|871.2|871|871.3|870.9|871.3|871.1|871.2|870.8|0
1612341630000|2021-02-03 08:40:30|871.2|871.2|871.5|871.2|871.5|871.2|871.2|871|2286
1612341640000|2021-02-03 08:40:40|871.6|871.3|871.6|871.2|871.9|871.7|871.6|871.2|4535
1612341650000|2021-02-03 08:40:50|871.5|871.1|871.4|871|871.5|871.2|871.4|870.9|1043
1612341660000|2021-02-03 08:41:00|871.3|870.9|870.9|870.4|871.3|870.9|870.9|870.4|127
1612341670000|2021-02-03 08:41:10|870.8|870.3|870.2|869.9|870.8|870.3|869.9|869.6|6277
1612341680000|2021-02-03 08:41:20|870.4|870|870.4|870.1|870.4|870.1|870.3|869.8|206
1612341690000|2021-02-03 08:41:30|870.3|870|870.1|869.6|870.4|870|870.1|869.5|252
1612341700000|2021-02-03 08:41:40|870|869.5|869.9|869.4|870|869.6|869.6|869.2|9547
1612341710000|2021-02-03 08:41:50|869.8|869.5|869.3|869|869.8|869.5|869.3|869|0
1612341720000|2021-02-03 08:42:00|869.4|869.1|869.2|868.9|869.4|869.1|869|868.7|7229
1612341730000|2021-02-03 08:42:10||869||868.9||869||868.9|0
1612341740000|2021-02-03 08:42:20|869.1|869|869.1|868.8|869.2|869|869.1|868.8|2525
1612341750000|2021-02-03 08:42:30|869.2|868.9|869.1|868.7|869.2|869.1|869.1|868.6|2702
1612341760000|2021-02-03 08:42:40||868.8||868.8||868.8||868.7|0
1612341770000|2021-02-03 08:42:50|869|868.7|868.3|868|869|868.7|868.2|868|9254
1612341780000|2021-02-03 08:43:00|868|867.9|867.3|867|868.6|868.5|867.3|867|51681
1612341790000|2021-02-03 08:43:10|867.4|867.1|867.5|867.1|867.5|867.3|867.2|867|2671
1612341800000|2021-02-03 08:43:20|867.4|867|866.8|866.4|867.5|867.1|866.8|866.2|4462
1612341810000|2021-02-03 08:43:30|866.9|866.3|867.2|866.9|867.4|867|866.4|866.1|17315
1612341820000|2021-02-03 08:43:40|867.3|867|867.1|866.9|867.3|867|867.1|866.8|0
1612341830000|2021-02-03 08:43:50|867|866.8|866.9|866.7|867.1|866.9|866.8|866.6|2061
1612341840000|2021-02-03 08:44:00|866.8|866.6|866.7|866.4|867|866.7|866.7|866.4|700
1612341850000|2021-02-03 08:44:10|866.8|866.5|866.8|866.5|867.2|867|866.6|866.4|22455
1612341870000|2021-02-03 08:44:30|867|866.6|867.4|866.9|867.6|867.4|867|866.6|3606
1612341880000|2021-02-03 08:44:40|867.3|867|867.4|867.1|867.4|867.1|867.3|867|0
1612341890000|2021-02-03 08:44:50|867.3|867|866.9|866.5|867.4|867.2|866.9|866.4|700
1612341900000|2021-02-03 08:45:00|867|866.6|867|866.7|867.1|866.8|866.9|866.6|1592
1612341910000|2021-02-03 08:45:10|867.1|866.8|867.3|867.1|867.3|867.2|867.1|866.7|1734
1612341920000|2021-02-03 08:45:20|867.4|867.2|867.6|867.4|867.8|867.4|867.3|867.2|2420
1612341930000|2021-02-03 08:45:30|867.5|867.3|867.6|867.3|867.6|867.4|867.3|867.1|1040
1612341940000|2021-02-03 08:45:40|867.5|867.2|867.5|867.2|867.6|867.3|867.5|867.2|0
1612341950000|2021-02-03 08:45:50|867.4|867.3|867.5|867.3|867.5|867.4|867.2|867.1|3882
1612341960000|2021-02-03 08:46:00|867.4|867.1|867.5|867.2|867.5|867.4|867.4|867.1|1080
1612341970000|2021-02-03 08:46:10|867.4|867.1|867.1|866.7|867.5|867.1|867.1|866.6|0
1612341980000|2021-02-03 08:46:20||866.8||866.9||866.9||866.8|0
1612341990000|2021-02-03 08:46:30|867|866.7|866.8|866.5|867|866.8|866.5|866.2|1828
1612342000000|2021-02-03 08:46:40|866.9|866.6|866.4|866.3|867.3|867|866.3|866.1|19106
1612342010000|2021-02-03 08:46:50|866.6|866.2|867|866.6|867|866.6|866.6|866.2|330
1612342020000|2021-02-03 08:47:00|866.9|866.5|866.6|866.5|866.9|866.5|866.4|866.2|2167
1612342030000|2021-02-03 08:47:10|866.5|866.3|866.6|866.3|866.6|866.3|866.5|866.2|639
1612342040000|2021-02-03 08:47:20||866.4||866.4||866.5||866.4|0
1612342050000|2021-02-03 08:47:30|866.5|866.5|866.2|866|866.5|866.5|866.2|866|449
1612342060000|2021-02-03 08:47:40|866.1|866.1|866.3|866|866.4|866.1|866.1|866|1181
1612342070000|2021-02-03 08:47:50|866.2|866.1|866.2|865.8|866.3|866.1|866.1|865.7|913
1612342080000|2021-02-03 08:48:00|866.4|865.9|866.3|865.8|866.4|866.3|866.2|865.8|3551
1612342090000|2021-02-03 08:48:10|866.2|865.7|865.6|865.3|866.2|865.7|865.5|865.1|1976
1612342100000|2021-02-03 08:48:20|865.5||865.6||865.6||865.5||0
1612342110000|2021-02-03 08:48:30|865.5|865.4|865.6|865.3|865.6|865.5|865.5|865.2|0
1612342120000|2021-02-03 08:48:40|865.5|865.4|865.7|865.4|865.8|865.6|865.5|865.3|1426
1612342130000|2021-02-03 08:48:50|865.6|865.3|866.5|866.1|866.5|866.2|865.6|865.2|9312
1612342140000|2021-02-03 08:49:00|866.6|866.2|866.8|866.5|867|866.7|866.5|866.2|800
1612342150000|2021-02-03 08:49:10|866.9|866.4|866.9|866.7|866.9|866.7|866.6|866.3|0
1612342160000|2021-02-03 08:49:20|866.8|866.6|867.2|866.7|867.2|866.9|866.8|866.3|523
1612342170000|2021-02-03 08:49:30|867.1|866.5|866.6|866.1|867.1|866.5|866.4|866.1|19
1612342180000|2021-02-03 08:49:40|866.7|866.2|867.4|867.1|867.5|867.2|866.7|866.2|1395
1612342190000|2021-02-03 08:49:50|867.3|867|867.3|866.9|867.3|867|866.9|866.6|0
1612342200000|2021-02-03 08:50:00|867.5|867|867.8|867.5|867.9|867.6|867.4|867|3066
1612342210000|2021-02-03 08:50:10|867.9|867.4|867.3|866.9|867.9|867.5|867.3|866.8|701
1612342220000|2021-02-03 08:50:20|867.2|866.8|866.9|866.5|867.2|866.9|866.7|866.4|2928
1612342230000|2021-02-03 08:50:30|866.8|866.4|866.5|866.3|866.9|866.4|866.5|866.1|89
1612342240000|2021-02-03 08:50:40|866.6|866.4|867|866.4|867.1|866.7|866.5|866.4|250
1612342250000|2021-02-03 08:50:50|866.9|866.3|866.8|866.4|866.9|866.4|866.8|866.3|0
1612342260000|2021-02-03 08:51:00|867|866.5|867.3|866.9|867.5|867.2|867|866.5|2745
1612342270000|2021-02-03 08:51:10|867.2|866.8|866.8|866.4|867.2|866.8|866.8|866.4|0
1612342280000|2021-02-03 08:51:20|866.7|866.2|867.4|867|867.5|867|866.6|866.2|402
1612342290000|2021-02-03 08:51:30|867.3|866.9|866.7|866.2|867.3|866.9|866.5|866.2|700
1612342300000|2021-02-03 08:51:40|866.8|866.3|866.3|866.1|866.8|866.4|866.3|866.1|700
1612342310000|2021-02-03 08:51:50|866.2|866.2|866.1|865.9|866.2|866.2|865.9|865.8|15643
1612342320000|2021-02-03 08:52:00|866.3|866|866|865.6|866.5|866.2|865.9|865.5|513
1612342330000|2021-02-03 08:52:10|865.9|865.7|866.4|866|866.7|866.4|865.9|865.7|4547
1612342340000|2021-02-03 08:52:20|866.5|866.1|866.5|866.3|866.5|866.4|866.4|866|4680
1612342350000|2021-02-03 08:52:30|866.7|866.4|867.1|866.8|867.4|867|866.7|866.4|4971
1612342360000|2021-02-03 08:52:40|867|866.7|867|866.6|867.1|866.8|866.8|866.6|0
1612342370000|2021-02-03 08:52:50|867.1|867|867.3|867|867.4|867.1|866.9|866.7|6500
1612342380000|2021-02-03 08:53:00|867.5|867.1|868|867.7|868.1|867.7|867.4|867.1|5872
1612342390000|2021-02-03 08:53:10|867.9|867.8|868|867.6|868.2|867.8|867.9|867.5|262
1612342400000|2021-02-03 08:53:20|867.9|867.5|867.3|866.8|867.9|867.5|867.1|866.8|9153
1612342410000|2021-02-03 08:53:30|867.4|866.9|867.4|867|867.4|867|867.4|866.9|0
1612342420000|2021-02-03 08:53:40|867.5|866.9|866.8|866.4|867.5|866.9|866.7|866.4|895
1612342430000|2021-02-03 08:53:50|866.9|866.5|866.7|866.3|867|866.5|866.6|866.2|3000
1612342440000|2021-02-03 08:54:00|866.6|866.2|866.2|865.9|866.6|866.2|866.2|865.8|0
1612342450000|2021-02-03 08:54:10|866.1|865.8|865.7|865.4|866.1|865.8|865.6|865.3|3751
1612342460000|2021-02-03 08:54:20|865.8|865.5|866|865.7|866|865.8|865.7|865.5|3220
1612342470000|2021-02-03 08:54:30|865.9|865.6|865.6|865.4|865.9|865.6|865.4|865|2431
1612342480000|2021-02-03 08:54:40|865.5|865.3|864.8|864.6|865.6|865.4|864.8|864.3|37464
1612342490000|2021-02-03 08:54:50|864.7|864.3|864.9|864.8|865.1|864.8|864.4|864.1|6191
1612342500000|2021-02-03 08:55:00|864.8|864.6|864.8|864.4|865.2|864.9|864.7|864.4|3221
1612342510000|2021-02-03 08:55:10|864.9|864.5|865.7|865.2|865.8|865.6|864.9|864.5|5078
1612342520000|2021-02-03 08:55:20|865.8|865.5|866.2|865.9|866.2|865.9|865.7|865.5|3388
1612342530000|2021-02-03 08:55:30|866.3|866|866.5|866.1|866.6|866.1|866.3|866|240
1612342540000|2021-02-03 08:55:40|866.6||866.6||866.6||866.6||0
1612342550000|2021-02-03 08:55:50|866.5|866.2|866.7|866.3|866.7|866.3|866.3|866.2|0
1612342560000|2021-02-03 08:56:00|866.6|866.2|866.8|866.5|866.8|866.5|866.6|866.2|231
1612342570000|2021-02-03 08:56:10|866.7|866.4|866.8|866.3|866.8|866.4|866.5|866.3|0
1612342580000|2021-02-03 08:56:20|866.7|866.4|866.9|866.5|867|866.5|866.6|866.4|0
1612342590000|2021-02-03 08:56:30|867.1|866.6|867|866.7|867.3|867.1|866.9|866.6|1344
1612342600000|2021-02-03 08:56:40|867.1|866.5|867|866.5|867.1|866.5|866.8|866.5|0
1612342610000|2021-02-03 08:56:50|866.9|866.6|867.3|867.1|867.3|867.1|866.9|866.6|1086
1612342620000|2021-02-03 08:57:00|867.5|867.2|867.3|867|867.8|867.4|867.3|867|1947
1612342630000|2021-02-03 08:57:10|867.2|867.1|867.5|867.4|867.5|867.4|867.1|867.1|10800
1612342640000|2021-02-03 08:57:20|867.4|867.3|867.4|867.1|867.5|867.3|867.4|867.1|4900
1612342650000|2021-02-03 08:57:30|867.5|867.2|867.5|867.1|867.5|867.3|867.1|867|6081
1612342660000|2021-02-03 08:57:40|867.6|867.2|867.3|867.1|867.9|867.6|867.3|867.1|5300
1612342670000|2021-02-03 08:57:50|867.4||867.5||867.5||867.3||0
1612342680000|2021-02-03 08:58:00|867.6|867.2|868.4|868.1|868.9|868.5|867.6|867.2|4439
1612342690000|2021-02-03 08:58:10|868.3|868|868.6|868.1|868.6|868.1|868.1|867.8|1201
1612342700000|2021-02-03 08:58:20|868.5|868|868.6|868.3|868.6|868.3|868.2|867.9|250
1612342710000|2021-02-03 08:58:30|868.5|868.2|868.1|867.9|868.5|868.2|868|867.7|16
1612342720000|2021-02-03 08:58:40|868.2|867.7|868.1|867.7|868.3|868|867.7|867.4|13949
1612342730000|2021-02-03 08:58:50|868|867.6|867.7|867.3|868.1|867.6|867.6|867.3|0
1612342740000|2021-02-03 08:59:00|867.6|867.2|867.8|867.5|867.8|867.6|867.5|867.2|0
1612342750000|2021-02-03 08:59:10|867.7|867.4|867.7|867.4|867.8|867.5|867.2|867.1|2051
1612342760000|2021-02-03 08:59:20|867.8|867.5|867.4|867.2|867.8|867.6|867.4|867.2|0
1612342770000|2021-02-03 08:59:30|867.5|867.1|867.4|867.2|867.5|867.2|867.3|867.1|0
1612342780000|2021-02-03 08:59:40|867.3|867.1|867.3|867.1|867.5|867.2|867.2|867.1|570
1612342790000|2021-02-03 08:59:50|867.4|867.2|867.1|866.7|867.4|867.2|866.7|866.6|6343
1612342800000|2021-02-03 09:00:00|867.2|866.6|866.8|866.6|867.2|866.7|866.8|866.5|404
1612342810000|2021-02-03 09:00:10|866.9|866.5|866.6|866.3|866.9|866.6|866.5|866.1|3130
1612342820000|2021-02-03 09:00:20|866.5|866.1|866.4|866|866.5|866.2|866.3|865.9|0
1612342830000|2021-02-03 09:00:30|866.3||866.4||866.4||866.2||0
1612342840000|2021-02-03 09:00:40|866.5|866.1|866.6|866.2|866.6|866.5|866.4|866.1|259
1612342850000|2021-02-03 09:00:50|866.5|866.1|866.2|865.9|866.5|866.1|865.9|865.8|420
1612342860000|2021-02-03 09:01:00|866.3|866|866.3|866|866.4|866.1|866.3|865.9|0
1612342870000|2021-02-03 09:01:10|866.2|865.9|866.2|865.9|866.3|866.1|866.1|865.9|18
1612342880000|2021-02-03 09:01:20|866.3|866.2|866.3|866|866.7|866.4|866.3|866|1605
1612342890000|2021-02-03 09:01:30|866.2|866.1|866.4|866.1|866.4|866.2|866.2|866|2932
1612342910000|2021-02-03 09:01:50|866.5|866.4|866.5|866.1|866.7|866.4|866.4|866.1|7008
1612342920000|2021-02-03 09:02:00|866.4|866|866.6|866.1|866.6|866.1|866|865.7|487
1612342930000|2021-02-03 09:02:10|866.5|866.2|866.5|866.1|866.5|866.5|866.2|865.9|1082
1612342940000|2021-02-03 09:02:20||866||866.1||866.1||866|0
1612342950000|2021-02-03 09:02:30||866||866||866||865.9|0
1612342960000|2021-02-03 09:02:40|866.4|865.8|865.8|865.5|866.4|865.8|865.8|865.4|6246
1612342970000|2021-02-03 09:02:50|865.9|865.6|865.5|865.2|865.9|865.8|865.4|865.1|1618
1612342980000|2021-02-03 09:03:00|865.4|865.1|865.3|864.8|865.4|865.1|865|864.7|22750
1612342990000|2021-02-03 09:03:10|865.2|864.9|865|864.7|865.5|865.3|865|864.6|4838
1612343000000|2021-02-03 09:03:20|865.2|864.8|865|864.8|865.2|864.9|864.9|864.7|1433
1612343010000|2021-02-03 09:03:30|865.2|864.9|866.2|866|866.2|866|864.9|864.7|5595
1612343020000|2021-02-03 09:03:40|866.3|866.1|866.6|866.1|866.6|866.3|866.2|866|1847
1612343030000|2021-02-03 09:03:50|866.5|866.2|866.8|866.3|866.9|866.4|866.2|865.9|2991
1612343040000|2021-02-03 09:04:00|867|866.4|866.7|866.1|867.1|866.5|866.6|866.1|3338
1612343050000|2021-02-03 09:04:10|866.8|866.3|866.7|866.4|866.8|866.5|866.6|866.3|0
1612343060000|2021-02-03 09:04:20|866.6|866.3|866.5|866.2|866.7|866.4|866.3|866.1|250
1612343070000|2021-02-03 09:04:30|866.6|866.3|866.3|865.9|866.6|866.3|866.1|865.7|559
1612343080000|2021-02-03 09:04:40|866.2|865.8|865.9|865.5|866.2|865.8|865.8|865.5|0
1612343090000|2021-02-03 09:04:50|865.7|865.3|865.4|865.1|865.7|865.3|865.4|865|1221
1612343100000|2021-02-03 09:05:00|865.3|865|864.8|864.4|865.3|865|864.7|864.3|471
1612343110000|2021-02-03 09:05:10|864.7|864.5|864.5|864.2|864.7|864.6|864.4|864.1|279
1612343120000|2021-02-03 09:05:20|864.6|864.3|864.5|864.1|864.7|864.5|864.4|864|2525
1612343130000|2021-02-03 09:05:30|864.4|864|864.3|864|864.4|864|864.1|863.9|3500
1612343140000|2021-02-03 09:05:40|864.2|863.9|864.3|864|864.3|864|864.1|863.9|1820
1612343150000|2021-02-03 09:05:50|864.2|864.1|864.3|863.9|864.4|864.3|864|863.7|7763
1612343160000|2021-02-03 09:06:00|864.4|864|864.6|864.5|864.8|864.5|864.3|864|1379
1612343170000|2021-02-03 09:06:10|864.5|864.2|864.3|864|864.6|864.2|864.3|863.9|1
1612343180000|2021-02-03 09:06:20|864.2|863.9|864.1|863.8|864.4|863.9|864.1|863.8|0
1612343190000|2021-02-03 09:06:30|864|863.6|864.4|864|864.5|864.3|863.9|863.5|10841
1612343200000|2021-02-03 09:06:40|864.3|864.1|864|863.6|864.4|864.1|863.9|863.6|958
1612343210000|2021-02-03 09:06:50|863.9|863.7|863.7|863.5|863.9|863.8|863.6|863.4|306
1612343220000|2021-02-03 09:07:00|863.6|863.4|863.9|863.5|864.1|863.9|863.6|863.4|2389
1612343230000|2021-02-03 09:07:10|864.3|864.2|864.5|864.3|865|864.5|864.2|863.6|8663
1612343240000|2021-02-03 09:07:20|864.3|864.1|864.6|864.3|864.6|864.3|864.2|863.9|1498
1612343250000|2021-02-03 09:07:30|864.5|864.1|864.5|864.1|864.6|864.2|864.5|864.1|0
1612343260000|2021-02-03 09:07:40|864.6|863.9|864.5|864|864.6|864.3|864.3|863.8|6240
1612343270000|2021-02-03 09:07:50|864.4|863.8|864.6|864|865.4|865.3|864.2|863.8|23129
1612343280000|2021-02-03 09:08:00|864.4|864.1|864.6|864.2|864.8|864.5|864.1|863.7|451
1612343290000|2021-02-03 09:08:10|864.5|864.1|864.6|864.1|864.6|864.2|864|863.7|0
1612343300000|2021-02-03 09:08:20|864.5|864|864.2|863.7|864.5|864|864.2|863.7|400
1612343310000|2021-02-03 09:08:30||863.6||863.7||863.7||863.5|0
1612343320000|2021-02-03 09:08:40|864.3|863.8|863.9|863.7|864.3|863.8|863.9|863.7|700
1612343330000|2021-02-03 09:08:50|864|863.8|864|863.8|864.1|863.9|863.9|863.7|1890
1612343340000|2021-02-03 09:09:00|863.9|863.7|864|863.8|864.1|864|863.9|863.7|3200
1612343350000|2021-02-03 09:09:10|863.9|863.9|864.2|863.9|864.5|864.2|863.9|863.8|7243
1612343360000|2021-02-03 09:09:20|864.3|864|864.7|864.5|865|864.5|864.3|864|1686
1612343370000|2021-02-03 09:09:30|864.8|864.4|864.5|864.1|864.9|864.4|864.5|864.1|635
1612343380000|2021-02-03 09:09:40|864.6|864.2|864.9|864.4|864.9|864.6|864.6|864.2|280
1612343390000|2021-02-03 09:09:50|864.8|864.2|863.7|863.3|864.8|864.2|863.6|863.2|19949
1612343400000|2021-02-03 09:10:00|863.6|863.2|863.3|863|863.6|863.2|863.2|863|1623
1612343410000|2021-02-03 09:10:10|863.4|863.1|862.9|862.5|863.4|863.1|862.7|862.3|4361
1612343420000|2021-02-03 09:10:20|862.7|862.4|862.5|862.3|862.7|862.5|862.5|862.3|0
1612343430000|2021-02-03 09:10:30|862.4|862.1|862.4|862.1|862.4|862.2|862.3|862|823
1612343440000|2021-02-03 09:10:40|862.3|862|862.1|861.8|862.4|862.3|862.1|861.7|8391
1612343450000|2021-02-03 09:10:50|862|861.9|862.1|861.8|862.3|862|862|861.8|10
1612343460000|2021-02-03 09:11:00|862.3|861.9|862.5|862.2|862.6|862.4|862.3|861.9|2480
1612343470000|2021-02-03 09:11:10|862.6|862.3|863.2|862.6|863.3|862.9|862.5|862.3|3280
1612343480000|2021-02-03 09:11:20||862.7||862.8||862.8||862.7|0
1612343490000|2021-02-03 09:11:30|863.3|862.7|863.5|863.1|863.5|863.3|863.3|862.7|3129
1612343500000|2021-02-03 09:11:40||863.2||863.1||863.2||863.1|0
1612343510000|2021-02-03 09:11:50|863.4|863.2|863.1|862.7|863.4|863.2|863.1|862.7|8
1612343520000|2021-02-03 09:12:00|863|862.6|863.1|862.8|863.1|862.9|862.8|862.6|2421
1612343530000|2021-02-03 09:12:10|863|862.9|864.1|863.7|864.2|863.7|863|862.8|9414
1612343540000|2021-02-03 09:12:20|864|863.6|863.7|863.3|864|863.6|863.5|863.2|504
1612343550000|2021-02-03 09:12:30||863.2||863.2||863.3||863.2|0
1612343560000|2021-02-03 09:12:40|863.6|863.1|862.7|862.4|863.6|863.1|862.7|862.4|6342
1612343570000|2021-02-03 09:12:50|862.6|862.3|863.3|862.8|863.3|862.9|862.6|862.1|1684
1612343580000|2021-02-03 09:13:00|862.7|862.7|862.6|862.1|863.2|862.7|862.3|862.1|11642
1612343590000|2021-02-03 09:13:10|862.2|862|862.2|861.9|862.5|862.2|862.1|861.9|5101
1612343600000|2021-02-03 09:13:20|862.3|862|862.2|861.9|862.3|862.1|862.2|861.9|500
1612343610000|2021-02-03 09:13:30|862.4|862|862.2|861.8|862.4|862|861.8|861.6|11376
1612343620000|2021-02-03 09:13:40|862.1|861.9|862.3|861.9|862.4|862|862|861.8|233
1612343630000|2021-02-03 09:13:50|862.4|862|862.8|862.3|862.8|862.5|862.4|862|1980
1612343640000|2021-02-03 09:14:00|862.9|862.4|862.8|862.5|862.9|862.5|862.8|862.3|0
1612343650000|2021-02-03 09:14:10||862.4||862.4||862.4||862.4|0
1612343660000|2021-02-03 09:14:20|862.7|862.3|863|862.6|863.1|862.9|862.7|862.2|546
1612343670000|2021-02-03 09:14:30|863.1|862.5|863.3|863|863.4|863.1|863.1|862.5|0
1612343680000|2021-02-03 09:14:40|863.4|862.9|863.4|862.9|863.5|862.9|863.4|862.9|0
1612343690000|2021-02-03 09:14:50|863.5|862.8|863.9|863.4|863.9|863.5|863.4|862.8|7882
1612343700000|2021-02-03 09:15:00|863.8|863.2|863|862.6|863.8|863.2|863|862.5|1414
1612343710000|2021-02-03 09:15:10||862.7||862.5||862.7||862.3|400
1612343720000|2021-02-03 09:15:20|862.9|862.6|862.7|862.2|862.9|862.9|862.7|862.2|1439
1612343730000|2021-02-03 09:15:30|862.6|862.3|862.8|862.5|862.8|862.5|862.5|862.1|2339
1612343740000|2021-02-03 09:15:40|863|862.6|863.1|862.8|863.2|862.9|862.9|862.6|3753
1612343750000|2021-02-03 09:15:50|862.8|862.7|863.4|863.1|863.4|863.1|862.5|862.3|3150
1612343760000|2021-02-03 09:16:00|863.8|863.7|863.5|863.1|863.8|863.7|863.3|863|8887
1612343770000|2021-02-03 09:16:10|863.6|863.2|863.7|863.3|863.7|863.3|863.4|863.2|1500
1612343780000|2021-02-03 09:16:20|863.6|863.2|863.5|863.2|863.7|863.3|863.5|863.2|0
1612343790000|2021-02-03 09:16:30|863.7|863.3|863.8|863.4|864|863.7|863.6|863.2|1798
1612343800000|2021-02-03 09:16:40|863.4|863.3|863.4|863.2|863.6|863.3|863.4|863.2|2
1612343810000|2021-02-03 09:16:50|863.5|863.3|863.6|863.4|863.8|863.5|863.4|863.2|3261
1612343820000|2021-02-03 09:17:00|863.5|863.3|863.6|863.5|863.7|863.6|863.5|863.3|279
1612343830000|2021-02-03 09:17:10|863.5|863.4|863.6|863.4|863.6|863.5|863.3|863.2|2048
1612343840000|2021-02-03 09:17:20|863.8|863.6|863.6|863.3|864.1|863.9|863.4|863.2|21994
1612343850000|2021-02-03 09:17:30||863.2||863.2||863.3||863.2|0
1612343860000|2021-02-03 09:17:40|863.5|863.1|863.3|862.9|863.5|863.1|863.3|862.8|921
1612343870000|2021-02-03 09:17:50|863.2|862.7|862.9|862.5|863.3|862.7|862.9|862.5|0
1612343880000|2021-02-03 09:18:00|862.8|862.6|862.9|862.5|862.9|862.7|862.7|862.4|1274
1612343890000|2021-02-03 09:18:10|862.8|862.4|862.5|862.3|862.8|862.5|862.5|862.2|0
1612343900000|2021-02-03 09:18:20|862.4|862.2|862.4|861.9|862.4|862.2|862.3|861.9|0
1612343910000|2021-02-03 09:18:30|862.6|862|862.7|862.3|863.2|862.9|862.6|862|7458
1612343920000|2021-02-03 09:18:40|862.9|862.2|863.2|862.7|863.2|862.7|862.7|862.2|0
1612343930000|2021-02-03 09:18:50|863.3|863|863.1|862.9|863.5|863.1|862.7|862.6|5534
1612343940000|2021-02-03 09:19:00|863.3|863|863.3|862.9|863.6|863.2|863.2|862.9|969
1612343950000|2021-02-03 09:19:10|863.2|863|863.6|863.1|863.6|863.3|863.2|863|408
1612343960000|2021-02-03 09:19:20||863.2||863.4||863.4||863.2|0
1612343970000|2021-02-03 09:19:30|863.5||863.5||863.6||863.5||232
1612343980000|2021-02-03 09:19:40|863.6|863.5|863.8|863.7|863.9|863.7|863.5|863.4|3226
1612343990000|2021-02-03 09:19:50|863.7|863.5|863.4|863.1|863.8|863.7|863.4|863|16657
1612344000000|2021-02-03 09:20:00|863.3|863|863.4|862.9|863.4|863|863.2|862.8|600
1612344010000|2021-02-03 09:20:10|863.3|862.6|862.8|862.5|863.3|862.9|862.8|862.5|6125
1612344020000|2021-02-03 09:20:20|862.9|862.6|863.1|862.9|863.3|863.1|862.9|862.6|4191
1612344030000|2021-02-03 09:20:30|863.2|862.8|863.2|862.9|863.3|863.1|863.1|862.8|2506
1612344040000|2021-02-03 09:20:40|863.1|862.8|862.8|862.5|863.2|862.9|862.8|862.5|2780
1612344050000|2021-02-03 09:20:50|862.7|862.6|862.8|862.5|862.9|862.7|862.6|862.4|519
1612344060000|2021-02-03 09:21:00|862.7|862.4|862.8|862.5|862.8|862.5|862.7|862.4|0
1612344070000|2021-02-03 09:21:10|862.9|862.6|863.7|863.4|863.8|863.6|862.9|862.6|5954
1612344080000|2021-02-03 09:21:20|863.8|863.5|863.8|863.5|863.8|863.5|863.8|863.5|0
1612344090000|2021-02-03 09:21:30|863.7|863.4|863.8|863.4|863.8|863.6|863.4|863.1|10828
1612344100000|2021-02-03 09:21:40|863.9|863.5|863.9|863.6|864.2|863.9|863.9|863.5|1430
1612344110000|2021-02-03 09:21:50|863.8|863.8|863.7|863.4|863.9|863.8|863.7|863.4|845
1612344120000|2021-02-03 09:22:00|863.6|863.3|863.6|863.3|863.7|863.4|863.5|863.2|1079
1612344130000|2021-02-03 09:22:10|863.5|863.4|863.6|863.4|863.6|863.4|863.5|863.3|0
1612344140000|2021-02-03 09:22:20|863.5|863.5|863.9|863.6|864.1|863.8|863.5|863.5|1280
1612344160000|2021-02-03 09:22:40|863.8|863.7|863.8|863.6|863.9|863.7|863.8|863.6|0
1612344170000|2021-02-03 09:22:50|863.7|863.4|864.7|864.2|864.7|864.2|863.6|863.4|7643
1612344180000|2021-02-03 09:23:00|864.6|864.1|864.2|863.9|864.6|864.1|864.2|863.9|0
1612344190000|2021-02-03 09:23:10|864.3|864|863.8|863.5|864.3|864|863.8|863.4|2800
1612344200000|2021-02-03 09:23:20|863.7|863.4|863.8|863.5|863.8|863.5|863.7|863.4|0
1612344210000|2021-02-03 09:23:30|863.7|863.6|863.7|863.5|863.7|863.6|863.7|863.5|0
1612344220000|2021-02-03 09:23:40|863.8|863.6|863.5|863.2|863.8|863.6|863.5|863.2|200
1612344230000|2021-02-03 09:23:50|863.4|863.1|864.3|864.1|864.5|864.1|863.4|863.1|12728
1612344240000|2021-02-03 09:24:00|864.2|864|865.1|864.7|865.4|865|864.2|863.9|8380
1612344250000|2021-02-03 09:24:10|865|864.6|865|864.7|865|864.7|864.9|864.5|75
1612344260000|2021-02-03 09:24:20|864.9|864.6|864.7|864.5|864.9|864.7|864.7|864.5|800
1612344270000|2021-02-03 09:24:30|864.6|864.4|864.1|863.9|864.8|864.5|864.1|863.7|4563
1612344280000|2021-02-03 09:24:40|864.2|864|864.2|863.9|864.5|864.2|864.2|863.8|1139
1612344290000|2021-02-03 09:24:50|864.1|864|864.5|864.2|865.2|864.7|864|864|19337
1612344300000|2021-02-03 09:25:00|864.6|864.4|864.6|864.2|864.7|864.6|864.5|864.2|246
1612344310000|2021-02-03 09:25:10|864.7|864.1|864.6|864.2|864.7|864.4|864.6|864|5000
1612344320000|2021-02-03 09:25:20|864.2|864.1|863.8|863.5|864.6|864.3|863.6|863.2|7731
1612344330000|2021-02-03 09:25:30|864|863.9|864.2|863.7|864.4|864|863.8|863.7|2200
1612344340000|2021-02-03 09:25:40||863.6||863.8||863.9||863.6|0
1612344350000|2021-02-03 09:25:50|864.1|863.9|863.8|863.4|864.1|863.9|863.7|863.4|148
1612344360000|2021-02-03 09:26:00|863.7|863.5|863.4|863.1|863.7|863.5|863.4|863.1|0
1612344370000|2021-02-03 09:26:10||863.2||863.1||863.2||863.1|0
1612344380000|2021-02-03 09:26:20|863.3|863|864|863.5|864.2|863.8|863.3|863|2648
1612344390000|2021-02-03 09:26:30||863.4||863.5||863.5||863.4|0
1612344400000|2021-02-03 09:26:40|864.3|863.6|864.3|864.1|864.3|864.2|864.1|863.6|9729
1612344410000|2021-02-03 09:26:50|864.2|864|864.2|863.9|864.3|864.1|864.1|863.8|576
1612344420000|2021-02-03 09:27:00|864.3|864|864.4|864.1|865|864.6|864.3|864|3327
1612344430000|2021-02-03 09:27:10|864.6|864.2|864.5|863.9|864.7|864.4|864.5|863.9|1327
1612344440000|2021-02-03 09:27:20|864.7|864|865.2|864.9|865.3|864.9|864.7|864|5839
1612344450000|2021-02-03 09:27:30|865.1|864.8|865.2|865|865.2|865|865|864.7|256
1612344460000|2021-02-03 09:27:40|865.1|864.9|864.9|864.3|865.2|864.9|864.6|864.2|2612
1612344470000|2021-02-03 09:27:50|864.7|864.4|864.9|864.5|865.2|864.9|864.7|864.4|2910
1612344480000|2021-02-03 09:28:00|865|864.6|864.5|864.1|865.1|864.6|864.5|864.1|5335
1612344490000|2021-02-03 09:28:10|864.6|864|863.8|863.5|864.7|864|863.8|863.5|3150
1612344500000|2021-02-03 09:28:20|863.9|863.4|863.9|863.6|863.9|863.6|863.8|863.3|0
1612344510000|2021-02-03 09:28:30|863.8|863.5|863.5|863.2|863.8|863.5|863.5|863.1|235
1612344520000|2021-02-03 09:28:40|863.8|863.3|863.5|863.2|863.8|863.5|863.5|863.2|279
1612344530000|2021-02-03 09:28:50|863.4|863.1|863.3|863.1|863.4|863.2|863.2|863|0
1612344540000|2021-02-03 09:29:00|863.4|863.2|863.2|862.8|863.4|863.2|862.8|862.5|6274
1612344550000|2021-02-03 09:29:10|863|862.9|863.1|862.6|863.2|863|862.8|862.5|5059
1612344570000|2021-02-03 09:29:30|863|862.7|863.1|862.8|863.1|862.9|862.8|862.5|3899
1612344580000|2021-02-03 09:29:40|863|862.7|863.4|863|863.5|863|863|862.7|940
1612344590000|2021-02-03 09:29:50|863.5|863.2|863.4|863|863.8|863.5|863.2|862.9|1218
1612344600000|2021-02-03 09:30:00|863.3|862.9|862.8|862.6|863.3|863.1|862.8|862.5|931
1612344610000|2021-02-03 09:30:10|863|862.7|863.6|863|863.6|863|863|862.6|175
1612344620000|2021-02-03 09:30:20|863.8|863.1|864|863.6|864|863.6|863.8|863.1|700
1612344630000|2021-02-03 09:30:30|863.9|863.5|864.5|864.2|864.6|864.2|863.8|863.5|2643
1612344640000|2021-02-03 09:30:40|864.6|864.3|864.6|864.1|864.7|864.3|864.4|864|345
1612344650000|2021-02-03 09:30:50|864.5|864|864.8|864.3|864.9|864.5|864.4|864|537
1612344660000|2021-02-03 09:31:00|865|864.5|865.5|865.2|865.6|865.2|865|864.5|4511
1612344670000|2021-02-03 09:31:10|865.6|865|865.9|865.6|866|865.6|865.6|865|1342
1612344680000|2021-02-03 09:31:20|865.8|865.4|866.1|865.6|866.2|865.6|865.7|865.3|538
1612344690000|2021-02-03 09:31:30|866.2|865.7|866.4|866|866.6|866|866.2|865.7|0
1612344700000|2021-02-03 09:31:40|866.3|865.9|866.4|866|866.4|866|866|865.7|3075
1612344710000|2021-02-03 09:31:50|866.5|866.1|866.9|866.4|867|866.6|866.5|866|1412
1612344720000|2021-02-03 09:32:00|866.8|866.3|866.7|866.3|866.8|866.3|866.4|866.2|1578
1612344730000|2021-02-03 09:32:10|866.6|866.2|866.5|866.2|866.7|866.2|866.5|866.2|2035
1612344740000|2021-02-03 09:32:20|866.4|866.1|866.6|866.2|866.7|866.4|866.3|866|3982
1612344750000|2021-02-03 09:32:30|866.7|866.1|866.6|866.3|866.9|866.5|866.5|866|4291
1612344760000|2021-02-03 09:32:40|866.5|866.2|866.3|866|866.6|866.2|866.3|866|384
1612344770000|2021-02-03 09:32:50|866.5|866.1|866.5|866|866.5|866.1|866.5|866|0
1612344780000|2021-02-03 09:33:00|866.4|866.1|866.1|865.6|866.4|866.1|866.1|865.6|343
1612344790000|2021-02-03 09:33:10|866|865.7|865.9|865.5|866|865.8|865.7|865.4|1
1612344800000|2021-02-03 09:33:20|866|865.6|865.9|865.7|866.2|865.9|865.9|865.6|8022
1612344810000|2021-02-03 09:33:30|865.8|865.6|865.9|865.5|866|865.8|865.7|865.5|501
1612344820000|2021-02-03 09:33:40|866|865.6|865.7|865.5|866|865.6|865.6|865.5|0
1612344830000|2021-02-03 09:33:50|865.8|865.6|866.5|866.2|866.5|866.2|865.8|865.6|14117
1612344840000|2021-02-03 09:34:00|866.4|866.1|866.1|865.7|866.4|866.1|866.1|865.7|1037
1612344850000|2021-02-03 09:34:10|866.2|866|866.1|865.7|866.5|866.2|866|865.7|4048
1612344860000|2021-02-03 09:34:20|866.2|865.8|866.5|866.1|866.5|866.1|866.2|865.8|681
1612344870000|2021-02-03 09:34:30|866.6|866.2|866.7|866.3|867|866.6|866.5|866.2|3128
1612344880000|2021-02-03 09:34:40|866.6|866.2|866.3|866|866.6|866.2|866.2|866|2356
1612344890000|2021-02-03 09:34:50|866.4|866.1|866.5|866.1|866.6|866.1|866.4|866.1|0
1612344900000|2021-02-03 09:35:00|866.8|866.2|867.2|866.7|867.3|867|866.8|866.2|10965
1612344910000|2021-02-03 09:35:10|867.6|866.8|867.6|867.2|867.9|867.5|867.3|866.8|14260
1612344920000|2021-02-03 09:35:20|867.5|867.1|867.8|867.4|867.8|867.4|867.3|867|1763
1612344930000|2021-02-03 09:35:30||867.3||867.2||867.3||867.1|0
1612344940000|2021-02-03 09:35:40|867.7|867.1|867.4|867|867.7|867.1|867.4|867|0
1612344950000|2021-02-03 09:35:50|867.9|866.9|867.9|867.6|868.6|868.4|867.6|866.8|91444
1612344960000|2021-02-03 09:36:00|867.8|867.5|867.4|867|867.8|867.5|867.4|867|3391
1612344970000|2021-02-03 09:36:10|867.3|866.9|867.4|867|867.7|867.5|867|866.6|8612
1612344980000|2021-02-03 09:36:20|867.5|867.1|867.8|867.4|868.1|867.6|867.5|867.1|1883
1612344990000|2021-02-03 09:36:30|868.3|867.8|868.3|867.9|868.3|868.1|868.2|867.8|6699
1612345000000|2021-02-03 09:36:40|868.2|867.8|868.2|867.8|868.3|867.8|868.2|867.7|0
1612345010000|2021-02-03 09:36:50|868.1|867.7|868.2|867.8|868.2|867.8|868|867.7|400
1612345020000|2021-02-03 09:37:00|868.5|867.7|868.8|868.5|869.3|868.8|868.5|867.7|8399
1612345030000|2021-02-03 09:37:10|868.9|868.6|869.1|868.5|869.1|868.7|868.7|868.4|1200
1612345040000|2021-02-03 09:37:20|869|868.6|868.9|868.5|869|868.6|868.9|868.4|0
1612345050000|2021-02-03 09:37:30|868.8|868.4|868.7|868.3|869|868.6|868.3|867.8|27977
1612345060000|2021-02-03 09:37:40|868.8|868.4|869.2|868.8|869.5|869.3|868.8|868.4|13525
1612345070000|2021-02-03 09:37:50|869.3|868.9|869.2|868.7|869.4|869.1|869.2|868.7|1700
1612345080000|2021-02-03 09:38:00|869.1|868.6|869.1|868.7|869.1|868.7|869.1|868.6|0
1612345090000|2021-02-03 09:38:10|869|868.6|869.1|868.8|869.1|869|868.4|868.1|10490
1612345100000|2021-02-03 09:38:20|869|868.9|869|868.7|869.1|868.9|868.8|868.5|10666
1612345110000|2021-02-03 09:38:30|869.1|868.6|869|868.7|869.1|869|868.8|868.4|16801
1612345120000|2021-02-03 09:38:40|868.9|868.6|868.7|868.4|868.9|868.6|868.6|868.3|2436
1612345130000|2021-02-03 09:38:50|868.6|868.3|868.9|868.6|868.9|868.7|868.6|868.2|11293
1612345140000|2021-02-03 09:39:00|869|868.7|868.7|868.3|869|868.7|868.6|868.2|6292
1612345150000|2021-02-03 09:39:10|868.8|868.4|868.9|868.5|869.1|869|868.8|868.4|13904
1612345160000|2021-02-03 09:39:20|869||869||869.1||869||0
1612345170000|2021-02-03 09:39:30|869.1|868.6|869|868.7|869.1|868.7|869|868.6|0
1612345180000|2021-02-03 09:39:40|868.9|868.6|868.6|868.3|868.9|868.6|868.3|868.1|5273
1612345190000|2021-02-03 09:39:50|868.5|868.2|868.4|867.9|868.5|868.3|868.4|867.9|700
1612345200000|2021-02-03 09:40:00|868.3|867.8|868.4|868|868.5|868.2|868|867.5|12072
1612345210000|2021-02-03 09:40:10||867.9||867.6||867.9||867.6|0
1612345220000|2021-02-03 09:40:20|868.3|867.7|868.2|868|868.5|868.4|867.8|867.6|34997
1612345230000|2021-02-03 09:40:30|868.1|868.1|868.4|868.1|868.6|868.4|868.1|868|3513
1612345240000|2021-02-03 09:40:40|868.5|868|868.4|868.2|868.5|868.3|868.4|868|70
1612345250000|2021-02-03 09:40:50|868.5|868.3|868.4|868.2|868.5|868.3|868.3|868.2|425
1612345260000|2021-02-03 09:41:00|868.7|868.6|868.6|868.2|868.7|868.6|868.6|868.2|4000
1612345280000|2021-02-03 09:41:20|868.5|868.3|868.1|867.8|868.5|868.3|868.1|867.8|2560
1612345290000|2021-02-03 09:41:30|868.2|867.7|868.2|867.9|868.2|868|868.2|867.7|1002
1612345300000|2021-02-03 09:41:40|868.4|868.1|868.9|868.7|868.9|868.8|868.4|868.1|5076
1612345310000|2021-02-03 09:41:50|868.8|868.8|869|868.7|869.1|868.8|868.8|868.6|1376
1612345320000|2021-02-03 09:42:00|868.9|868.8|869|868.4|869|868.8|868.9|868.2|150
1612345330000|2021-02-03 09:42:10|868.9|868.5|868.9|868.4|868.9|868.7|868.9|868.4|792
1612345340000|2021-02-03 09:42:20|868.8|868.5|868.8|868.5|868.8|868.6|868.8|868.5|977
1612345350000|2021-02-03 09:42:30|868.7|868.4|868.7|868.4|868.7|868.4|868.7|868.3|0
1612345370000|2021-02-03 09:42:50|868.8|868.5|868.7|868.5|868.8|868.6|868.7|868.5|1336
1612345380000|2021-02-03 09:43:00|868.8|868.6|868.8|868.6|868.8|868.6|868.7|868.4|3000
1612345390000|2021-02-03 09:43:10|868.9|868.8|869.1|868.8|869.1|868.9|868.9|868.7|3652
1612345400000|2021-02-03 09:43:20|869.2|868.9|869.2|868.8|869.3|869.2|869.1|868.8|4656
1612345410000|2021-02-03 09:43:30|869.1|868.7|868.9|868.5|869.1|868.8|868.8|868.5|0
1612345420000|2021-02-03 09:43:40|868.8|868.6|868.5|868.1|868.8|868.6|868.5|868|501
1612345430000|2021-02-03 09:43:50||868.2||868.1||868.2||868.1|0
1612345440000|2021-02-03 09:44:00|868.4|868.2|868.6|868.2|868.6|868.4|868.3|867.7|2590
1612345450000|2021-02-03 09:44:10|868.5|868.5|869|868.6|869.1|868.8|868.5|868.5|1295
1612345470000|2021-02-03 09:44:30||868.5||868.6||868.6||868.5|0
1612345480000|2021-02-03 09:44:40||868.5||868.5||868.5||868.5|0
1612345490000|2021-02-03 09:44:50||868.6||868.6||868.6||868.6|0
1612345500000|2021-02-03 09:45:00|869.1|868.7|870.1|870|870.1|870|869.1|868.7|35144
1612345510000|2021-02-03 09:45:10|870.2|869.9|870.5|870.2|870.6|870.2|870|869.8|6381
1612345520000|2021-02-03 09:45:20|870.4|870.1|869.9|869.6|870.5|870.2|869.9|869.6|1134
1612345530000|2021-02-03 09:45:30|869.8|869.5|870|869.7|870|869.7|869.7|869.4|1
1612345540000|2021-02-03 09:45:40|870.1|869.8|870.2|869.7|870.3|870.1|870.1|869.7|923
1612345550000|2021-02-03 09:45:50|870.1|869.6|869.6|869.3|870.1|869.6|869.5|869.2|2430
1612345560000|2021-02-03 09:46:00|870.1|870|869.9|869.5|870.3|870.1|869.9|869.5|30647
1612345570000|2021-02-03 09:46:10|869.8|869.4|869.7|869.2|869.8|869.4|869.7|869.1|93
1612345580000|2021-02-03 09:46:20|869.8|869.7|870.1|869.8|870.3|870.2|869.8|869.7|16255
1612345590000|2021-02-03 09:46:30|870|869.7|870.1|869.7|870.1|869.7|870|869.6|381
1612345600000|2021-02-03 09:46:40|870|869.6|869.7|869.4|870.1|869.6|869.7|869.3|0
1612345610000|2021-02-03 09:46:50|869.6|869.3|869.6|869.5|869.7|869.5|869.5|869.2|370
1612345620000|2021-02-03 09:47:00|869.8|869.4|869.7|869.2|869.8|869.6|869.7|869.2|2233
1612345630000|2021-02-03 09:47:10|869.6|869.1|869.3|869|869.6|869.1|869.1|868.9|6815
1612345640000|2021-02-03 09:47:20|869.5|869.1|869.4|869|869.5|869.3|869.3|869|8791
1612345650000|2021-02-03 09:47:30|869.5|869.3|869.5|869.3|869.8|869.5|869.5|869.3|1278
1612345660000|2021-02-03 09:47:40|869.4|869.2|869.5|869.2|869.7|869.4|869.4|869.1|59
1612345670000|2021-02-03 09:47:50|869.6|869.4|870|869.8|870|869.9|869.5|869.4|4307
1612345680000|2021-02-03 09:48:00|869.9|869.9|869.9|869.5|870|869.9|869.8|869.5|1439
1612345690000|2021-02-03 09:48:10||869.6||869.6||869.6||869.6|0
1612345700000|2021-02-03 09:48:20|869.8|869.5|869.7|869.4|869.8|869.5|869.7|869.4|1
1612345710000|2021-02-03 09:48:30|869.6|869.3|868.9|868.6|869.6|869.3|868.9|868.5|3764
1612345720000|2021-02-03 09:48:40|869.3|869.2|868.5|868.1|869.3|869.2|868.4|868|20453
1612345730000|2021-02-03 09:48:50|868.4|868|868.4|868.1|868.5|868.2|868.4|868|0
1612345740000|2021-02-03 09:49:00|868.5||868.5||868.5||868.4||0
1612345760000|2021-02-03 09:49:20|868.6|868.2|868.6|868.1|868.7|868.5|868.6|868.1|1381
1612345770000|2021-02-03 09:49:30|868.5|868|868.2|867.8|868.5|868|868.1|867.7|1
1612345780000|2021-02-03 09:49:40|868.3|867.9|868.4|867.9|868.4|868|868.3|867.9|0
1612345790000|2021-02-03 09:49:50|868.3|868|867.8|867.6|868.3|868|867.8|867.5|1842
1612345800000|2021-02-03 09:50:00|867.9|867.8|867.9|867.4|868|867.8|867.7|867.3|1747
1612345810000|2021-02-03 09:50:10|868|867.5|868|867.6|868.5|868.4|868|867.5|13630
1612345820000|2021-02-03 09:50:20|867.9|867.7|868.1|867.8|868.4|868.1|867.9|867.7|716
1612345830000|2021-02-03 09:50:30|868|867.7|867.6|867.3|868.1|867.8|867.6|867.3|2800
1612345840000|2021-02-03 09:50:40|867.5|867.2|867.4|867|867.5|867.3|867.4|867|0
1612345850000|2021-02-03 09:50:50|867.3|867.1|867.5|867.1|867.6|867.1|867.2|867.1|0
1612345860000|2021-02-03 09:51:00|867.4|867|866.7|866.4|867.4|867|866.7|866.3|1100
1612345870000|2021-02-03 09:51:10|866.8|866.3|865.8|865.6|866.8|866.4|865.8|865.5|1351
1612345880000|2021-02-03 09:51:20|865.7|865.5|865.5|865.3|865.8|865.6|865.5|865.3|500
1612345890000|2021-02-03 09:51:30|865.4|865.2|865|864.7|865.4|865.2|865|864.6|1127
1612345900000|2021-02-03 09:51:40|865.1|864.8|865|864.6|865.1|865|864.9|864.5|1232
1612345910000|2021-02-03 09:51:50|865.1|864.7|865.5|865.2|865.5|865.2|865.1|864.7|3311
1612345920000|2021-02-03 09:52:00|865.4|865.1|865.4|865.1|865.5|865.2|865.4|865.1|0
1612345930000|2021-02-03 09:52:10|865.3|865|865.4|865|865.4|865|865.2|864.9|1
1612345940000|2021-02-03 09:52:20|865.3|864.9|866|865.5|866|865.5|865.2|864.9|596
1612345950000|2021-02-03 09:52:30|865.9|865.4|865.9|865.5|866|865.5|865.9|865.4|636
1612345960000|2021-02-03 09:52:40|866|865.7|866.1|865.7|866.5|866.1|865.7|865.6|11066
1612345970000|2021-02-03 09:52:50|866|865.6|865.6|865.4|866|865.6|865.6|865.3|1880
1612345980000|2021-02-03 09:53:00|865.5|865.2|865.6|865.2|865.7|865.6|865.5|865.2|831
1612345990000|2021-02-03 09:53:10|865.7|865.3|865.7|865.2|865.7|865.5|865.6|865.2|519
1612346000000|2021-02-03 09:53:20|865.6|865.3|865.7|865.4|865.7|865.4|865.5|865.3|0
1612346010000|2021-02-03 09:53:30|865.6|865.3|865.4|865|865.6|865.3|865.3|865|238
1612346020000|2021-02-03 09:53:40|865.5|865.1|865.5|865.2|865.6|865.4|865.5|865.1|2309
1612346030000|2021-02-03 09:53:50||865.1||865.2||865.2||865.1|0
1612346040000|2021-02-03 09:54:00|865.4|865.1|865.3|865|865.4|865.1|865.3|865|0
1612346050000|2021-02-03 09:54:10|865.2|864.8|864.6|864.3|865.2|864.8|864.6|864.3|2318
1612346060000|2021-02-03 09:54:20|864.5|864.2|864.1|863.9|864.5|864.3|864.1|863.8|0
1612346070000|2021-02-03 09:54:30|864.2|863.8|863.9|863.6|864.3|864.1|863.8|863.5|924
1612346080000|2021-02-03 09:54:40|863.8|863.5|864.2|863.9|864.4|864.3|863.6|863.3|21949
1612346090000|2021-02-03 09:54:50|864.3||864.3||864.3||864.2||0
1612346100000|2021-02-03 09:55:00||864||864.1||864.1||864|0
1612346110000|2021-02-03 09:55:10|864.4|864.3|864.8|864.4|864.8|864.5|864.4|864.3|8186
1612346120000|2021-02-03 09:55:20|864.7|864.6|864.4|864.3|864.7|864.6|864.4|864.3|17370
1612346130000|2021-02-03 09:55:30|864.3|864.2|864.2|863.7|864.3|864.2|864.1|863.7|11529
1612346140000|2021-02-03 09:55:40|864.3|863.8|864.6|864.1|864.6|864.2|864.3|863.8|961
1612346150000|2021-02-03 09:55:50|864.4|864.2|864.1|863.6|864.6|864.4|864|863.6|600
1612346160000|2021-02-03 09:56:00||863.7||863.7||863.7||863.7|0
1612346170000|2021-02-03 09:56:10|864.2|863.8|864.7|864.3|865|864.5|864.1|863.8|805
1612346180000|2021-02-03 09:56:20|864.8|864.4|864.9|864.3|864.9|864.5|864.8|864.3|355
1612346190000|2021-02-03 09:56:30|864.8||864.8||864.9||864.8||0
1612346200000|2021-02-03 09:56:40|864.9|864.5|864.8|864.3|864.9|864.6|864.8|864.3|1100
1612346210000|2021-02-03 09:56:50|864.7|864.6|864.8|864.3|864.8|864.6|864.7|864.3|500
1612346220000|2021-02-03 09:57:00|864.7|864.6|864.9|864.7|864.9|864.7|864.7|864.6|2
1612346230000|2021-02-03 09:57:10|864.8|864.6|864.7|864.6|864.9|864.6|864.5|864.3|2757
1612346240000|2021-02-03 09:57:20|864.6|864.4|864.6|864.3|864.6|864.4|864.5|864.3|487
1612346250000|2021-02-03 09:57:30|864.5|864.2|864.4|864.1|864.5|864.2|864.2|863.9|3946
1612346260000|2021-02-03 09:57:40|864.5|864.2|864.9|864.6|865|864.8|864.5|864.2|2012
1612346270000|2021-02-03 09:57:50|865.1|864.7|865|864.4|865.4|864.9|865|864.4|700
1612346280000|2021-02-03 09:58:00||864.5||864.5||864.5||864.5|0
1612346290000|2021-02-03 09:58:10|865.3|864.6|865.3|864.7|865.3|864.7|865.3|864.6|0
1612346300000|2021-02-03 09:58:20|865|864.6|864.9|864.5|865|864.6|864.9|864.5|0
1612346310000|2021-02-03 09:58:30|864.8|864.4|864.8|864.3|864.8|864.5|864.7|864.3|0
1612346320000|2021-02-03 09:58:40|864.7|864.4|864.6|864.3|864.7|864.5|864.6|864.2|757
1612346340000|2021-02-03 09:59:00|864.5|864.2|864.5|864.1|864.6|864.2|864.5|864.1|700
1612346350000|2021-02-03 09:59:10|864.6|864.2|864.6|864.3|864.7|864.3|864.5|864.2|468
1612346360000|2021-02-03 09:59:20|||||||||50
1612346370000|2021-02-03 09:59:30|864.7|864.6|864.9|864.3|864.9|864.6|864.4|864.2|3484
1612346380000|2021-02-03 09:59:40|864.8||864.7||864.8||864.7||0
1612346390000|2021-02-03 09:59:50|864.8|864.4|864.7|864.2|864.8|864.4|864.7|864.2|0
1612346400000|2021-02-03 10:00:00|864.6|864|864.8|864.5|865|864.5|864.1|863.7|6885
1612346410000|2021-02-03 10:00:10|864.7|864.4|864.2|863.8|864.7|864.4|864.2|863.7|9707
1612346420000|2021-02-03 10:00:20|864.3|863.9|864.6|864.2|864.6|864.2|864.3|863.9|0
1612346430000|2021-02-03 10:00:30|864.7|864.4|865.2|864.8|865.3|864.9|864.7|864.4|2375
1612346440000|2021-02-03 10:00:40|865.4|864.7|865.6|865.1|865.7|865.1|865.4|864.7|1630
1612346450000|2021-02-03 10:00:50|865.5|865|865.5|865.1|865.5|865.1|865.2|864.8|426
1612346460000|2021-02-03 10:01:00|865.6|865.2|866.5|865.9|866.6|865.9|865.6|865.2|16702
1612346470000|2021-02-03 10:01:10|866.1|866.1|866.4|866|866.5|866.3|865.9|865.7|4291
1612346480000|2021-02-03 10:01:20|866.3|865.9|866.3|866|866.3|866|866.3|865.9|100
1612346490000|2021-02-03 10:01:30|866.2|865.9|865.9|865.5|866.2|865.9|865.9|865.4|6779
1612346500000|2021-02-03 10:01:40|865.8|865.4|865.7|865.1|865.8|865.4|865.7|865.1|0
1612346510000|2021-02-03 10:01:50|865.6|865.2|865.8|865.5|865.8|865.5|865.6|865.2|521
1612346540000|2021-02-03 10:02:20|866|865.6|865.7|865.3|866|865.7|865.6|865.3|2320
1612346550000|2021-02-03 10:02:30|865.6|865.2|865.6|865.1|865.7|865.2|865.6|865.1|0
1612346560000|2021-02-03 10:02:40|865.5|865|865.4|864.7|865.5|865.1|865.4|864.7|0
1612346570000|2021-02-03 10:02:50|865.3|864.6|865.2|864.7|865.3|864.7|865.2|864.6|2498
1612346580000|2021-02-03 10:03:00|865.3|864.8|865.6|865|866|865.6|865.3|864.8|16190
1612346590000|2021-02-03 10:03:10|865.5|865.1|865.4|864.9|865.5|865.1|865.4|864.9|0
1612346600000|2021-02-03 10:03:20|865.3|864.8|865.3|864.9|865.9|865.4|865.2|864.8|7978
1612346610000|2021-02-03 10:03:30|865.4|865|865.7|865.3|865.7|865.3|865.4|865|246
1612346620000|2021-02-03 10:03:40|865.6|865.2|865.5|865.3|865.6|865.3|865.5|865.1|0
1612346640000|2021-02-03 10:04:00|865.9|865.4|866|865.7|866|865.7|865.9|865.4|13
1612346650000|2021-02-03 10:04:10|866.2|865.8|866.2|866|866.5|866.2|866.1|865.8|5386
1612346670000|2021-02-03 10:04:30|866.1|865.9|866.9|866.4|866.9|866.4|866.1|865.8|2303
1612346680000|2021-02-03 10:04:40|866.8|866.5|866.9|866.6|866.9|866.6|866.8|866.5|0
1612346700000|2021-02-03 10:05:00|866.8|866.5|866.9|866.8|867|866.9|866.6|866.5|13427
1612346710000|2021-02-03 10:05:10|867|866.9|867.7|867.4|867.9|867.4|867|866.9|2572
1612346730000|2021-02-03 10:05:30|867.9|867.5|867.5|867.3|868|867.5|867.5|867.3|3188
1612346740000|2021-02-03 10:05:40|867.6|867.4|867.6|867.3|868|867.6|867.5|867.3|814
1612346750000|2021-02-03 10:05:50|867.5|867.2|867.7|867.4|867.7|867.4|867.3|867|0
1612346760000|2021-02-03 10:06:00|867.6|867.3|867.6|867.3|867.6|867.3|867.4|867.3|1122
1612346770000|2021-02-03 10:06:10|867.5|867.2|867.3|867.1|867.5|867.2|867.2|867|1638
1612346780000|2021-02-03 10:06:20|867.5|867.2|867.6|867.1|867.6|867.3|867.5|867.1|214
1612346800000|2021-02-03 10:06:40|867.5||867.5||867.5||867.5||0
1612346810000|2021-02-03 10:06:50|867.6|867.2|867.5|867.1|867.8|867.5|867.5|867.1|1610
1612346820000|2021-02-03 10:07:00|867.4|867|867.3|866.9|867.4|867|867.3|866.9|1383
1612346830000|2021-02-03 10:07:10|867.2|866.8|866.9|866.4|867.2|866.9|866.7|866.3|976
1612346840000|2021-02-03 10:07:20||866.3||866.3||866.4||866.2|0
1612346850000|2021-02-03 10:07:30||866.4||866.5||866.5||866.4|0
1612346860000|2021-02-03 10:07:40|866.8|866.4|866.8|866.3|866.8|866.4|866.8|866.3|0
1612346880000|2021-02-03 10:08:00|866.7|866.4|866.7|866.5|866.7|866.5|866.7|866.4|0
1612346890000|2021-02-03 10:08:10||866.4||866.4||866.5||866.4|0
1612346900000|2021-02-03 10:08:20|866.6|866.5|866.4|865.9|866.6|866.5|866.4|865.9|505
1612346910000|2021-02-03 10:08:30|866.3|866|866.1|865.7|866.3|866|866.1|865.7|0
1612346920000|2021-02-03 10:08:40|866|865.8|866.4|866|866.4|866.1|865.9|865.8|3573
1612346940000|2021-02-03 10:09:00|866.5|866.1|866.9|866.5|866.9|866.5|866.5|866.1|324
1612346950000|2021-02-03 10:09:10|866.7|866.6|866.8|866.5|866.8|866.6|866.7|866.4|0
1612346960000|2021-02-03 10:09:20|866.7|866.4|866.7|866.4|866.8|866.5|866.5|866.4|1925
1612346980000|2021-02-03 10:09:40|866.6|866.3|866.5|866.2|866.6|866.3|866.3|866|550
1612346990000|2021-02-03 10:09:50|866.3|866.1|866.2|865.8|866.4|866.2|866.1|865.8|306
1612347000000|2021-02-03 10:10:00|866.1|865.7|865.7|865.4|866.2|865.8|865.5|865.3|1126
1612347010000|2021-02-03 10:10:10|865.8|865.5|866.1|865.7|866.1|865.8|865.7|865.5|233
1612347020000|2021-02-03 10:10:20|866|865.5|865.9|865.6|866|865.6|865.9|865.5|0
1612347030000|2021-02-03 10:10:30|865.8|865.7|865.9|865.6|865.9|865.7|865.8|865.6|0
1612347040000|2021-02-03 10:10:40|865.8|865.7|866.1|865.8|866.1|865.8|865.6|865.3|909
1612347050000|2021-02-03 10:10:50|866.3|865.7|866.5|866.1|866.5|866.2|866.3|865.7|1641
1612347060000|2021-02-03 10:11:00|866.6|866.2|866.9|866.5|866.9|866.5|866.6|866.2|0
1612347070000|2021-02-03 10:11:10|866.8|866.6|867.2|866.8|867.3|867|866.7|866.5|6771
1612347080000|2021-02-03 10:11:20|867.3|866.9|867.3|866.9|867.4|866.9|867.3|866.8|0
1612347090000|2021-02-03 10:11:30|867.4|867|867.2|866.9|867.5|867.3|867|866.8|1567
1612347100000|2021-02-03 10:11:40|867.1|866.8|867.4|867.1|867.5|867.1|867.1|866.8|0
1612347110000|2021-02-03 10:11:50|867.3|867|867.1|866.9|867.3|867|867|866.8|2757
1612347120000|2021-02-03 10:12:00|867.3|867|867.2|866.8|867.5|867.2|867.2|866.8|1346
1612347130000|2021-02-03 10:12:10||866.9||866.9||866.9||866.8|0
1612347140000|2021-02-03 10:12:20|867.3|866.8|867.2|866.8|867.3|866.8|867.2|866.8|155
1612347160000|2021-02-03 10:12:40|867.3|866.9|867.4|866.9|867.5|867.2|867.2|866.9|700
1612347170000|2021-02-03 10:12:50|867.5|867|867.4|866.9|867.5|867.1|867.4|866.9|0
1612347190000|2021-02-03 10:13:10|867.3|866.8|867.1|866.8|867.3|867.1|867|866.8|2732
1612347200000|2021-02-03 10:13:20|867|866.7|866.9|866.6|867.1|866.7|866.9|866.5|2000
1612347210000|2021-02-03 10:13:30|867|866.7|866.9|866.6|867.3|867.1|866.9|866.6|426
1612347220000|2021-02-03 10:13:40|866.8|866.5|866.8|866.4|866.9|866.6|866.7|866.4|28
1612347230000|2021-02-03 10:13:50|866.7|866.3|866.4|865.9|866.7|866.3|866.4|865.9|1876
1612347240000|2021-02-03 10:14:00|866.3|865.7|866.1|865.7|866.6|866.3|866.1|865.7|10098
1612347250000|2021-02-03 10:14:10|866|865.6|866|865.8|866.1|865.8|865.9|865.6|0
1612347260000|2021-02-03 10:14:20|866.1|865.9|866.3|866|866.3|866|866.1|865.9|0
1612347270000|2021-02-03 10:14:30|866.4|865.9|865.6|865.2|866.4|865.9|865.6|865.1|3682
1612347280000|2021-02-03 10:14:40|865.5|865.1|865.6|865.3|865.6|865.4|865.2|865|5171
1612347290000|2021-02-03 10:14:50|865.8|865.4|866|865.5|866|865.6|865.8|865.4|666
1612347300000|2021-02-03 10:15:00|865.7|865.4|866|865.4|866|865.7|865.7|865.3|1280
1612347310000|2021-02-03 10:15:10|865.9|865.3|864.8|864.4|865.9|865.3|864.6|864.3|16923
1612347320000|2021-02-03 10:15:20|864.9|864.5|864.3|864.1|864.9|864.6|864.2|864|4288
1612347330000|2021-02-03 10:15:30|864.2|864|863.9|863.5|864.3|864.1|863.7|863.4|5807
1612347340000|2021-02-03 10:15:40|863.8||863.6||863.9||863.6||109
1612347350000|2021-02-03 10:15:50|863.5|863.4|863|862.9|863.6|863.4|863|862.9|7042
1612347360000|2021-02-03 10:16:00|863.2|863|863.5|863.2|863.6|863.3|863.2|863|351
1612347370000|2021-02-03 10:16:10|863.6|863.3|863.7|863.3|863.8|863.6|863.6|863.3|593
1612347380000|2021-02-03 10:16:20|863.8|863.4|863.8|863.6|863.8|863.6|863.7|863.4|490
1612347390000|2021-02-03 10:16:30|864|863.8|864.6|864.2|864.7|864.2|864|863.7|731
1612347400000|2021-02-03 10:16:40|864.7|864.3|864.6|864.3|864.7|864.4|864.6|864.3|577
1612347420000|2021-02-03 10:17:00|864.7|864.4|865.4|865|865.5|865|864.7|864.4|563
1612347440000|2021-02-03 10:17:20|865.3|865.1|865.4|865|865.5|865.2|865|864.7|2558
1612347450000|2021-02-03 10:17:30|865.3|864.9|865|864.6|865.3|864.9|865|864.6|1583
1612347460000|2021-02-03 10:17:40|864.9|864.5|864.8|864.5|864.9|864.6|864.8|864.4|700
1612347470000|2021-02-03 10:17:50|864.9|864.6|864.6|864.2|864.9|864.6|864.6|864.1|2322
1612347480000|2021-02-03 10:18:00|864.7|864.3|864.8|864.4|864.8|864.4|864.6|864.2|500
1612347500000|2021-02-03 10:18:20|865|864.3|865|864.6|865|864.6|865|864.3|0
1612347510000|2021-02-03 10:18:30|865.1|864.5|865|864.8|865.2|865|864.9|864.5|2430
1612347520000|2021-02-03 10:18:40|865.2|864.9|865.2|864.9|865.4|865.1|865.2|864.8|0
1612347530000|2021-02-03 10:18:50|865.3|865|865.4|865|865.4|865|865.3|864.9|0
1612347550000|2021-02-03 10:19:10|865.3|864.9|865|864.7|865.3|864.9|864.8|864.7|1335
1612347560000|2021-02-03 10:19:20|865.1|864.8|865|864.4|865.2|864.8|864.9|864.3|980
1612347570000|2021-02-03 10:19:30|864.9|864.3|864.8|864.3|864.9|864.3|864.8|864.2|0
1612347580000|2021-02-03 10:19:40|864.7||864.8||864.8||864.6||0
1612347590000|2021-02-03 10:19:50|||||||||11
1612347600000|2021-02-03 10:20:00|864.7|864.2|864.6|864.3|864.7|864.3|864.6|864.2|0
1612347610000|2021-02-03 10:20:10|864.5|864.2|864.2|863.8|864.5|864.3|864|863.7|2946
1612347620000|2021-02-03 10:20:20|864.1|863.7|864.1|863.7|864.2|864|864.1|863.6|0
1612347630000|2021-02-03 10:20:30|864.2|863.8|864.2|863.9|864.4|864|864.1|863.8|0
1612347640000|2021-02-03 10:20:40|864.1|863.8|864.2|863.9|864.3|863.9|864.1|863.8|0
1612347650000|2021-02-03 10:20:50||863.8||863.8||863.9||863.8|0
1612347660000|2021-02-03 10:21:00|864.5|863.9|865|864.5|865|864.6|864.5|863.9|6342
1612347670000|2021-02-03 10:21:10|864.9|864.6|864.8|864.4|865|864.7|864.8|864.3|3626
1612347680000|2021-02-03 10:21:20|864.7|864.3|864.6|863.9|864.7|864.3|864.6|863.9|0
1612347690000|2021-02-03 10:21:30|864.5|863.8|864|863.5|864.5|863.9|864|863.5|1179
1612347700000|2021-02-03 10:21:40|863.9|863.4|863.6|863.3|863.9|863.5|863.4|863.1|5150
1612347710000|2021-02-03 10:21:50|863.8|863.4|864.1|863.9|864.1|863.9|863.6|863.4|251
1612347720000|2021-02-03 10:22:00|864.2|863.8|864.6|864.3|864.6|864.3|864.2|863.8|400
1612347730000|2021-02-03 10:22:10|864.5|864.2|864.8|864.4|864.8|864.4|864.4|864.1|2003
1612347740000|2021-02-03 10:22:20||864.5||864.4||864.5||864.4|0
1612347750000|2021-02-03 10:22:30|864.7|864.3|864.6|864.3|864.8|864.4|864.5|864.3|1855
1612347780000|2021-02-03 10:23:00|864.7|864.4|864.6|864.2|864.7|864.4|864.5|864.2|1239
1612347790000|2021-02-03 10:23:10|864.7|864.1|864.6|864.1|864.7|864.1|864.6|864|0
1612347800000|2021-02-03 10:23:20|864.7|864.2|865|864.7|865|864.7|864.7|864.2|1161
1612347810000|2021-02-03 10:23:30|864.9|864.6|865|864.6|865.2|864.8|864.8|864.5|3161
1612347820000|2021-02-03 10:23:40|864.9|864.5|864.8|864.4|864.9|864.5|864.5|864.4|227
1612347840000|2021-02-03 10:24:00|864.7||864.6||864.7||864.6||0
1612347850000|2021-02-03 10:24:10|864.7|864.5|864.6|864.4|864.8|864.5|864.6|864.4|626
1612347860000|2021-02-03 10:24:20|864.7|864.2|864.5|864.2|864.7|864.2|864.3|864.1|828
1612347870000|2021-02-03 10:24:30|864.6|864.6|865.7|865.3|865.8|865.5|864.6|864.6|20319
1612347880000|2021-02-03 10:24:40|865.6|865.4|865.3|865.1|865.7|865.4|865.3|865|2919
1612347890000|2021-02-03 10:24:50|865.2|865|865.5|865.1|865.5|865.1|865.2|865|1459
1612347900000|2021-02-03 10:25:00|865.6|865.2|865.5|865.2|865.7|865.3|865.5|865.2|1344
1612347910000|2021-02-03 10:25:10|865.4|865.1|865.1|864.9|865.4|865.1|865|864.8|3938
1612347920000|2021-02-03 10:25:20|865.4|865|865.5|865|865.7|865.4|865.4|865|3327
1612347930000|2021-02-03 10:25:30|865.4|864.9|865.3|865|865.4|865.1|865.1|864.8|1309
1612347940000|2021-02-03 10:25:40|865.4|865.1|865.5|865.1|865.5|865.2|865.3|865|1050
1612347950000|2021-02-03 10:25:50|865.4|865|865.3|865|865.4|865|865.2|865|0
1612347960000|2021-02-03 10:26:00|865.4|865.1|865.3|865|865.5|865.1|865.3|865|1409
1612347970000|2021-02-03 10:26:10|865.2|864.9|864.7|864.3|865.2|864.9|864.5|864.2|482
1612347980000|2021-02-03 10:26:20||864.4||864.4||864.4||864.4|0
1612347990000|2021-02-03 10:26:30|864.6|864.3|864.3|864|864.6|864.3|864|863.7|14973
1612348000000|2021-02-03 10:26:40|864.2|864.1|864.5|864.2|864.5|864.3|864.1|864|954
1612348010000|2021-02-03 10:26:50|864.4|864|864.5|864.1|864.5|864.1|864.3|864|204
1612348020000|2021-02-03 10:27:00|864.4|864|864.5|864|864.5|864.1|864.3|864|0
1612348030000|2021-02-03 10:27:10||864.1||864||864.1||864|0
1612348040000|2021-02-03 10:27:20|864.4|864.1|864.4|864|864.4|864.3|864.4|864|1600
1612348050000|2021-02-03 10:27:30|864.5|864.1|864.2|864|864.5|864.1|864.2|864|579
1612348060000|2021-02-03 10:27:40|864.1|863.9|864.5|864.2|864.5|864.2|864.1|863.9|1650
1612348070000|2021-02-03 10:27:50|864.4|864.1|864.5|864.2|864.5|864.2|864.3|864|2790
1612348080000|2021-02-03 10:28:00|864.4|864.1|864.5|864.2|864.5|864.2|864.2|863.9|914
1612348090000|2021-02-03 10:28:10|864.4|864.1|864.4|864|864.4|864.1|864.3|864|0
1612348100000|2021-02-03 10:28:20|864.5|864.1|865.1|864.9|865.3|864.9|864.5|864.1|5591
1612348110000|2021-02-03 10:28:30|865|864.8|865.3|864.8|865.3|864.8|865|864.7|1259
1612348130000|2021-02-03 10:28:50|865.2|864.7|865.3|864.9|865.3|865|864.8|864.5|3530
1612348140000|2021-02-03 10:29:00|865.4|864.8|865.7|865.3|865.9|865.8|865.4|864.8|4513
1612348150000|2021-02-03 10:29:10|865.6|865.4|865.6|865.1|865.7|865.6|865.5|865.1|431
1612348160000|2021-02-03 10:29:20|865.5|865|865.4|865.1|865.5|865.2|865.2|864.9|2202
1612348170000|2021-02-03 10:29:30|865.3|865|865.7|865.5|865.7|865.5|865.3|864.9|2350
1612348180000|2021-02-03 10:29:40|865.8|865.7|866|865.7|866.3|865.9|865.8|865.6|945
1612348190000|2021-02-03 10:29:50|865.9|865.6|866|865.5|866|865.7|865.7|865.5|0
1612348200000|2021-02-03 10:30:00|865.9|865.6|865.8|865.6|865.9|865.6|865.7|865.5|1847
1612348210000|2021-02-03 10:30:10|865.9|865.5|866|865.6|866|865.6|865.9|865.5|0
1612348220000|2021-02-03 10:30:20|866.1|865.7|865.9|865.5|866.3|866|865.6|865.4|6033
1612348230000|2021-02-03 10:30:30|866|865.6|866|865.6|866|865.7|866|865.6|0
1612348240000|2021-02-03 10:30:40|865.9|865.5|866.4|865.9|866.5|866.1|865.6|865.4|3021
1612348260000|2021-02-03 10:31:00|866.3|866|866.2|865.9|866.3|866|866.1|865.9|0
1612348270000|2021-02-03 10:31:10|866.3|866|866.3|866|866.3|866|866.2|865.9|0
1612348280000|2021-02-03 10:31:20|866.4|866.1|866.4|866.1|866.6|866.3|866.4|866|1224
1612348290000|2021-02-03 10:31:30|866.3|866|866.4|866|866.5|866.2|866.1|865.9|5437
1612348300000|2021-02-03 10:31:40|866.5|865.9|866.6|866|866.6|866|866.5|865.9|0
1612348310000|2021-02-03 10:31:50|866.7|866.1|866.9|866.6|866.9|866.6|866.7|866.1|1971
1612348320000|2021-02-03 10:32:00|866.8|866.5|866.9|866.6|866.9|866.6|866.8|866.5|1209
1612348330000|2021-02-03 10:32:10|866.8|866.5|867|866.6|867.1|866.8|866.8|866.5|1300
1612348340000|2021-02-03 10:32:20|867.1||867.2||867.2||867.1||0
1612348350000|2021-02-03 10:32:30|867.1|866.7|867|866.6|867.3|866.8|866.6|866.5|12152
1612348360000|2021-02-03 10:32:40|866.9|866.5|866.4|866|866.9|866.6|866|865.9|8872
1612348370000|2021-02-03 10:32:50|866.3|865.9|865.7|865.2|866.3|865.9|865.5|865.1|4728
1612348380000|2021-02-03 10:33:00|865.6|865.1|865.1|864.8|865.6|865.2|865.1|864.8|1933
1612348390000|2021-02-03 10:33:10|865|864.7|864.9|864.5|865|864.7|864.8|864.4|551
1612348400000|2021-02-03 10:33:20|865|864.6|865.1|864.7|865.2|864.7|864.9|864.6|535
1612348410000|2021-02-03 10:33:30|865.2||865.1||865.2||865.1||0
1612348430000|2021-02-03 10:33:50|865||865||865||865||0
1612348440000|2021-02-03 10:34:00|864.9|864.6|864.6|864.3|864.9|864.6|864.5|864.3|4636
1612348450000|2021-02-03 10:34:10|864.7|864.4|864.6|864.3|864.7|864.4|864.6|864.3|0
1612348460000|2021-02-03 10:34:20|864.5|864.4|864.7|864.4|864.7|864.4|864.5|864.3|1050
1612348470000|2021-02-03 10:34:30|864.6|864.5|864.7|864.5|864.7|864.5|864.6|864.5|0
1612348480000|2021-02-03 10:34:40|864.6|864.4|864.3|864|864.6|864.4|864.1|863.9|2668
1612348490000|2021-02-03 10:34:50|864.2|863.9|864.4|864|864.4|864.2|864.2|863.9|2013
1612348500000|2021-02-03 10:35:00|864.3|864.1|864.4|864|864.4|864.2|864.3|864|0
1612348510000|2021-02-03 10:35:10|864.3|863.9|864.3|863.9|864.4|864.1|864|863.9|3357
1612348520000|2021-02-03 10:35:20|864.2|864.1|864.4|864|864.4|864.1|864.1|864|1051
1612348530000|2021-02-03 10:35:30|864.3|864.1|864.8|864.6|865|864.7|864.3|864.1|5319
1612348540000|2021-02-03 10:35:40|864.7|864.5|865|864.6|865|864.6|864.7|864.4|2027
1612348550000|2021-02-03 10:35:50|864.9|864.7|865|864.7|865|864.7|864.9|864.6|250
1612348560000|2021-02-03 10:36:00|864.9|864.6|864.9|864.6|865|864.7|864.9|864.6|1050
1612348580000|2021-02-03 10:36:20|864.8|864.7|864.5|864.3|864.9|864.7|864.3|864.2|10380
1612348590000|2021-02-03 10:36:30|864.6|864.2|864.8|864.6|864.8|864.6|864.6|864.2|0
1612348600000|2021-02-03 10:36:40||864.7||864.5||864.7||864.5|0
1612348610000|2021-02-03 10:36:50|864.7|864.6|864.6|864.3|864.8|864.7|864.5|864.2|1289
1612348620000|2021-02-03 10:37:00||864.2||864.3||864.3||864.2|0
1612348630000|2021-02-03 10:37:10|864.5|864.2|864.9|864.6|864.9|864.6|864.5|864.2|2865
1612348640000|2021-02-03 10:37:20|864.6|864.5|864.7|864.3|864.7|864.5|864.5|864.2|6814
1612348650000|2021-02-03 10:37:30|864.8|864.4|865.6|865.4|865.6|865.5|864.8|864.4|10721
1612348660000|2021-02-03 10:37:40|865.8|865.5|865.7|865.4|866|865.6|865.4|865.3|1508
1612348670000|2021-02-03 10:37:50|865.6|865.3|865.5|865.1|865.7|865.3|865.4|865.1|3594
1612348680000|2021-02-03 10:38:00|865.4|865|865.3|864.9|865.4|865|865.1|864.8|288
1612348690000|2021-02-03 10:38:10|865.2|864.8|864.9|864.6|865.2|864.8|864.9|864.6|211
1612348700000|2021-02-03 10:38:20|865|864.7|864.9|864.5|865.1|864.8|864.9|864.5|1815
1612348710000|2021-02-03 10:38:30|864.8|864.4|865.1|864.7|865.1|864.8|864.4|864.2|4241
1612348720000|2021-02-03 10:38:40|865|864.5|864.9|864.5|865|864.6|864.9|864.4|4468
1612348730000|2021-02-03 10:38:50|864.8|864.4|864.7|864.4|864.8|864.5|864.7|864.4|361
1612348740000|2021-02-03 10:39:00|864.8|864.7|865|864.8|865|864.8|864.8|864.7|6786
1612348750000|2021-02-03 10:39:10|864.9|864.9|864.8|864.5|865|864.9|864.7|864.4|1865
1612348760000|2021-02-03 10:39:20|864.7|864.4|864.7|864.3|864.9|864.6|864.3|864.2|12188
1612348770000|2021-02-03 10:39:30|864.8||864.7||864.8||864.6||0
1612348780000|2021-02-03 10:39:40|864.6|864.2|864.6|864.3|864.7|864.5|864.5|864.2|3531
1612348790000|2021-02-03 10:39:50|864.7|864.4|864.6|864.4|864.7|864.4|864.5|864.3|0
1612348800000|2021-02-03 10:40:00|864.5|864.3|864.6|864.3|864.6|864.4|864.3|864.2|1882
1612348810000|2021-02-03 10:40:10|864.7|864.4|865.1|864.7|865.1|864.7|864.7|864.4|1538
1612348820000|2021-02-03 10:40:20|865|864.6|865|864.7|865|864.8|864.8|864.6|1977
1612348830000|2021-02-03 10:40:30|865.1|864.6|865.1|864.8|865.3|864.9|864.9|864.6|850
1612348840000|2021-02-03 10:40:40|865|865|865.3|865|865.3|865.1|864.9|865|2638
1612348860000|2021-02-03 10:41:00|865.5|865.1|865.5|865|865.5|865.2|865.5|865|1050
1612348870000|2021-02-03 10:41:10|865.4|865.1|865.1|864.9|865.4|865.1|865.1|864.9|2316
1612348880000|2021-02-03 10:41:20|865.2|864.7|865.1|864.7|865.2|864.7|864.9|864.6|91
1612348900000|2021-02-03 10:41:40|865|864.6|864.5|864.2|865|864.6|864.5|864.2|693
1612348910000|2021-02-03 10:41:50|864.4|864.1|864.1|863.8|864.4|864.1|863.9|863.8|1533
1612348920000|2021-02-03 10:42:00|864|863.7|863.9|863.4|864|863.7|863.9|863.3|66
1612348930000|2021-02-03 10:42:10|863.8|863.3|863.9|863.5|863.9|863.7|863.3|863.2|10463
1612348940000|2021-02-03 10:42:20|863.8|863.6|863.8|863.5|863.9|863.7|863.8|863.5|1234
1612348950000|2021-02-03 10:42:30|863.9||863.9||863.9||863.8||0
1612348960000|2021-02-03 10:42:40|864.1|863.6|864|863.7|864.1|863.9|864|863.6|860
1612348970000|2021-02-03 10:42:50||863.6||863.6||863.7||863.5|0
1612348980000|2021-02-03 10:43:00|863.9|863.5|864|863.5|864|863.6|863.8|863.5|560
1612348990000|2021-02-03 10:43:10|863.8||863.8||864||863.8||0
1612349000000|2021-02-03 10:43:20|863.9|863.4|863.4|863.2|864|863.4|863.4|863.2|804
1612349010000|2021-02-03 10:43:30|863.3|863.1|863.7|863.2|863.7|863.2|863.3|863.1|160
1612349020000|2021-02-03 10:43:40|863.8|863.3|864|863.6|864.1|863.8|863.6|863.2|7352
1612349030000|2021-02-03 10:43:50|864.1|863.8|864.7|864.1|864.7|864.1|864.1|863.8|1600
1612349040000|2021-02-03 10:44:00|864.6|864|864.1|863.8|864.6|864.1|863.9|863.8|7317
1612349050000|2021-02-03 10:44:10|864.2|863.9|863.8|863.5|864.2|863.9|863.7|863.5|662
1612349060000|2021-02-03 10:44:20|863.7|863.6|863.7|863.5|863.7|863.6|863.7|863.5|700
1612349070000|2021-02-03 10:44:30|863.8|863.6|864.3|863.9|864.3|863.9|863.8|863.6|2637
1612349080000|2021-02-03 10:44:40|864.2|863.8|863.8|863.5|864.3|864|863.8|863.5|1701
1612349090000|2021-02-03 10:44:50|863.9|863.6|863.9|863.6|863.9|863.6|863.9|863.6|0
1612349100000|2021-02-03 10:45:00|863.8|863.5|864.1|863.8|864.1|863.8|863.7|863.5|1002
1612349110000|2021-02-03 10:45:10|864.2|863.7|864.1|863.6|864.2|863.8|864.1|863.6|0
1612349120000|2021-02-03 10:45:20|864.2|863.7|864.3|863.8|864.5|864|864.1|863.7|700
1612349130000|2021-02-03 10:45:30|864.2|863.9|864.3|863.9|864.3|864|864.2|863.9|0
1612349140000|2021-02-03 10:45:40|864.4|864|864.8|864.4|864.9|864.5|864.4|864|700
1612349150000|2021-02-03 10:45:50|864.7|864.3|864.4|864.1|864.7|864.3|864.4|863.9|476
1612349160000|2021-02-03 10:46:00|864.6|864.2|864.6|864.2|864.6|864.4|864.4|864.1|4923
1612349170000|2021-02-03 10:46:10|864.8|864.3|864.6|864.3|864.8|864.4|864.6|864.3|863
1612349180000|2021-02-03 10:46:20|864.5|864.2|865.2|865|865.4|865|864.4|864.1|14312
1612349190000|2021-02-03 10:46:30|865.1|864.9|864.9|864.7|865.3|864.9|864.9|864.5|4648
1612349200000|2021-02-03 10:46:40|864.8|864.5|865.1|864.7|865.1|864.8|864.8|864.5|3644
1612349210000|2021-02-03 10:46:50||864.8||864.8||864.8||864.7|0
1612349220000|2021-02-03 10:47:00|865|864.7|864.9|864.7|865.3|864.8|864.9|864.7|1661
1612349230000|2021-02-03 10:47:10|865|864.6|864.9|864.5|865|864.6|864.7|864.4|784
1612349240000|2021-02-03 10:47:20|864.8|864.4|864.5|864.2|864.8|864.4|864.3|864|1792
1612349250000|2021-02-03 10:47:30|864.4|864.1|864.7|864.3|864.7|864.4|864.2|864|2173
1612349270000|2021-02-03 10:47:50|864.6|864.2|864.3|864|864.6|864.2|864.3|864|2395
1612349280000|2021-02-03 10:48:00|864.4|864.1|864.3|864|864.6|864.3|864.3|864|254
1612349300000|2021-02-03 10:48:20||864.1||864||864.1||864|0
1612349310000|2021-02-03 10:48:30|864.2|863.9|863.9|863.6|864.2|863.9|863.9|863.6|4498
1612349320000|2021-02-03 10:48:40|863.8|863.5|863.5|863.3|863.8|863.5|863.5|863.2|20523
1612349330000|2021-02-03 10:48:50|863.6|863.4|864.2|863.9|864.3|864|863.6|863.4|13408
1612349340000|2021-02-03 10:49:00|864.4|864|864.3|864|864.7|864.1|864.3|864|39
1612349350000|2021-02-03 10:49:10|864.4|864.1|864.3|864|864.5|864.1|864.3|864|0
1612349360000|2021-02-03 10:49:20|864.4|864.1|865.2|864.9|865.4|865|864.4|864.1|8344
1612349370000|2021-02-03 10:49:30|865.3|865|865.4|865|865.5|865.1|865.3|865|874
1612349380000|2021-02-03 10:49:40|865.5|865.1|865.7|865.4|865.8|865.4|865.1|864.9|4206
1612349390000|2021-02-03 10:49:50|865.8|865.5|866|865.5|866.3|866|865.8|865.5|4189
1612349400000|2021-02-03 10:50:00|865.9|865.4|865.8|865.4|865.9|865.4|865.6|865.3|924
1612349410000|2021-02-03 10:50:10|865.9|865.5|865.8|865.4|866|865.6|865.8|865.4|1502
1612349420000|2021-02-03 10:50:20|865.9|865.5|866.2|866|866.3|866.2|865.9|865.5|6714
1612349430000|2021-02-03 10:50:30|866.1|865.9|866.5|866.2|866.7|866.3|866|865.7|5206
1612349440000|2021-02-03 10:50:40|866.7|866.3|866.4|866.2|866.7|866.3|866.3|866.2|864
1612349450000|2021-02-03 10:50:50|866.5|866.1|866.7|866.2|866.8|866.4|866.4|866.1|2399
1612349460000|2021-02-03 10:51:00|866.6|866.3|866.1|865.7|866.6|866.3|865.9|865.6|35506
1612349480000|2021-02-03 10:51:20|866|865.8|865.7|865.3|866|866|865.6|865.2|11043
1612349490000|2021-02-03 10:51:30|865.6|865.2|865.6|865.3|865.7|865.4|865.3|865.1|3743
1612349500000|2021-02-03 10:51:40||865.2||865.1||865.2||865.1|0
1612349510000|2021-02-03 10:51:50|865.5|865.2|865.4|865.1|865.5|865.2|865.4|865.1|0
1612349520000|2021-02-03 10:52:00|865.3|865.2|865.4|865.1|865.6|865.3|865.2|865.1|1610
1612349530000|2021-02-03 10:52:10|865.3|865|865.4|864.9|865.4|865|865.2|864.9|1000
1612349540000|2021-02-03 10:52:20|865.5|865|865.6|865.1|865.6|865.1|865.5|865|0
1612349560000|2021-02-03 10:52:40|865.5|865.2|865.4|865.1|865.5|865.3|865.4|865.1|1
1612349570000|2021-02-03 10:52:50|865.2|864.9|865.4|865|865.5|865.1|865.1|864.8|9975
1612349580000|2021-02-03 10:53:00|865.3|865.1|865.4|865.1|865.4|865.1|865.2|865.1|1557
1612349590000|2021-02-03 10:53:10|865.3|865.2|865.4|865.1|865.5|865.2|865.3|865.1|660
1612349610000|2021-02-03 10:53:30|865.5|865.2|865.6|865.2|865.6|865.2|865.5|865.1|0
1612349620000|2021-02-03 10:53:40|865.7|865.3|865.6|865.2|865.8|865.4|865.6|865.2|719
1612349630000|2021-02-03 10:53:50|865.7||865.6||865.7||865.6||0
1612349640000|2021-02-03 10:54:00|865.5|865.3|865.6|865.2|865.7|865.4|865.5|865.2|800
1612349650000|2021-02-03 10:54:10|865.7|865.3|865.8|865.4|865.8|865.4|865.7|865.3|0
1612349660000|2021-02-03 10:54:20|865.9||865.9||866||865.9||0
1612349670000|2021-02-03 10:54:30|865.8|865.5|865.7|865.5|865.8|865.6|865.6|865.5|0
1612349680000|2021-02-03 10:54:40|865.6|865.4|865.9|865.7|865.9|865.7|865.5|865.3|1202
1612349690000|2021-02-03 10:54:50|865.8|865.5|865.5|865.2|865.8|865.5|865.4|865.1|3106
1612349700000|2021-02-03 10:55:00|865.4|865.1|865.3|864.9|865.5|865.2|865.1|864.8|4103
1612349720000|2021-02-03 10:55:20||865||865.1||865.1||865|0
1612349730000|2021-02-03 10:55:30|865.2|865|865.3|865.1|865.3|865.1|865.2|865|0
1612349740000|2021-02-03 10:55:40|865.2|865|865.3|865|865.3|865|865.2|865|1
1612349750000|2021-02-03 10:55:50|865.2|864.9|865|864.8|865.2|864.9|865|864.8|321
1612349760000|2021-02-03 10:56:00|864.9|864.9|865|864.8|865.1|864.9|864.9|864.8|4337
1612349770000|2021-02-03 10:56:10|865.1|864.9|865.3|865|865.5|865.2|865.1|864.9|2288
1612349780000|2021-02-03 10:56:20||864.9||864.9||864.9||864.9|0
1612349790000|2021-02-03 10:56:30|865.4|865|865.6|865.2|865.6|865.3|865.3|864.9|436
1612349800000|2021-02-03 10:56:40|865.5|865.3|865.4|865.2|865.5|865.3|865.4|865.2|0
1612349820000|2021-02-03 10:57:00|865.5|865.3|865.6|865.2|865.6|865.3|865.5|865.2|350
1612349830000|2021-02-03 10:57:10|865.5|865.3|865.3|865|865.5|865.3|865.1|865|2415
1612349840000|2021-02-03 10:57:20|865.2||865.2||865.3||865.2||0
1612349850000|2021-02-03 10:57:30|865.3|865.1|865.4|865|865.4|865.1|865.3|865|0
1612349860000|2021-02-03 10:57:40|865.3|865.1|865.3|865.1|865.4|865.2|865.3|865.1|700
1612349870000|2021-02-03 10:57:50|865.2|865|865.1|865|865.2|865|865.1|865|698
1612349880000|2021-02-03 10:58:00|865.2||865.2||865.3||865.1||1982
1612349890000|2021-02-03 10:58:10|865.1|864.9|865|864.8|865.2|864.9|865|864.8|369
1612349900000|2021-02-03 10:58:20|864.9|864.9|865|864.8|865|864.9|864.9|864.8|4510
1612349910000|2021-02-03 10:58:30|865.1|864.9|865.2|864.9|865.2|864.9|865.1|864.8|0
1612349920000|2021-02-03 10:58:40|865.1|864.8|865.1|864.8|865.2|864.9|865.1|864.8|0
1612349930000|2021-02-03 10:58:50|865|864.9|865.1|864.8|865.1|864.9|865|864.8|0
1612349940000|2021-02-03 10:59:00|865.2|864.9|865.1|864.8|865.2|864.9|865.1|864.8|0
1612349960000|2021-02-03 10:59:20|865|864.7|864.7|864.4|865|864.7|864.7|864.4|11606
1612349970000|2021-02-03 10:59:30|864.6|864.3|864.5|864.3|864.7|864.4|864.5|864.1|2091
1612349980000|2021-02-03 10:59:40|864.4|864.2|864.5|864.2|864.5|864.2|864.3|864.2|212
1612349990000|2021-02-03 10:59:50|864.4|864.1|864.3|864|864.4|864.1|864.1|864|1150
1612350000000|2021-02-03 11:00:00|864.2|864.1|864.4|864.2|864.4|864.2|864.1|864.1|650
1612350010000|2021-02-03 11:00:10|864.5|864.3|864.5|864.2|864.6|864.4|864.5|864.1|1902
1612350020000|2021-02-03 11:00:20|864.6|864.3|864.5|864.2|864.6|864.3|864.5|864.2|0
1612350030000|2021-02-03 11:00:30|864.6|864.3|864.5|864.2|864.6|864.5|864.1|864|9630
1612350040000|2021-02-03 11:00:40||864.3||864.3||864.3||864.3|0
1612350050000|2021-02-03 11:00:50|864.6|864.4|864.9|864.6|864.9|864.6|864.5|864.3|3485
1612350060000|2021-02-03 11:01:00|865|864.7|864.9|864.6|865|864.7|864.9|864.6|0
1612350080000|2021-02-03 11:01:20|864.8|864.4|864.4|864.2|864.8|864.4|864.3|864.2|4287
1612350090000|2021-02-03 11:01:30|864.5|864.3|864.5|864.2|864.5|864.3|864.4|864.2|156
1612350100000|2021-02-03 11:01:40|864.4|864.3|864.5|864.3|864.5|864.3|864.3|864.3|777
1612350110000|2021-02-03 11:01:50|864.6|864.4|864.9|864.4|864.9|864.6|864.6|864.3|6860
1612350120000|2021-02-03 11:02:00|864.8|864.3|864.7|864.3|864.8|864.3|864.7|864.3|100
1612350130000|2021-02-03 11:02:10|864.6|864.4|864.5|864.2|864.6|864.4|864.3|864|1502
1612350140000|2021-02-03 11:02:20|864.4|864.1|864.5|864.2|864.5|864.3|864.3|864|2151
1612350150000|2021-02-03 11:02:30||864.1||864.1||864.2||864.1|0
1612350160000|2021-02-03 11:02:40|864.4|864|864.3|864|864.4|864.1|864.1|864|1956
1612350190000|2021-02-03 11:03:10|864.2|863.9|864|863.8|864.2|863.9|864|863.8|624
1612350200000|2021-02-03 11:03:20|863.9||864||864||863.9||0
1612350210000|2021-02-03 11:03:30|863.9|863.7|863.9|863.7|864.1|863.7|863.9|863.7|1316
1612350220000|2021-02-03 11:03:40|864|863.8|864.3|864|864.3|864|864|863.8|1051
1612350230000|2021-02-03 11:03:50||863.9||863.8||863.9||863.8|0
1612350240000|2021-02-03 11:04:00|864.4|864.3|864.3|863.8|864.4|864.3|864.3|863.8|5000
1612350250000|2021-02-03 11:04:10||863.7||863.8||863.8||863.7|0
1612350270000|2021-02-03 11:04:30|864.2|863.9|864.1|863.8|864.2|863.9|864.1|863.8|0
1612350280000|2021-02-03 11:04:40|864.2|863.9|863.9|863.8|864.2|863.9|863.9|863.8|701
1612350290000|2021-02-03 11:04:50|864|863.9|864|863.8|864|863.9|863.8|863.7|7676
1612350300000|2021-02-03 11:05:00|864.1|863.7|864.3|863.8|864.3|864.1|863.9|863.7|4859
1612350310000|2021-02-03 11:05:10|864.2|863.7|864.3|863.8|864.3|863.9|863.8|863.7|1420
1612350320000|2021-02-03 11:05:20|864.4|863.9|864.4|864.3|864.5|864.4|864.4|863.9|12465
1612350330000|2021-02-03 11:05:30|864.5|864.2|864.5|864.2|864.5|864.3|864.5|864.2|500
1612350340000|2021-02-03 11:05:40|864.4||864.4||864.5||864.4||0
1612350360000|2021-02-03 11:06:00|864.3|864.1|864.3|864|864.3|864.1|864.1|863.8|3619
1612350370000|2021-02-03 11:06:10|864.2|863.9|864.5|864.2|864.5|864.3|864.2|863.9|856
1612350390000|2021-02-03 11:06:30|864.6|864.3|864.5|864.2|864.7|864.4|864.4|864.2|1551
1612350400000|2021-02-03 11:06:40|864.4|864.3|864.6|864.3|864.6|864.4|864.3|864.2|3378
1612350410000|2021-02-03 11:06:50||864.4||864.3||864.4||864.3|403
1612350430000|2021-02-03 11:07:10|864.5||864.5||864.5||864.5||0
1612350440000|2021-02-03 11:07:20|864.6||864.5||864.6||864.5||0
1612350450000|2021-02-03 11:07:30|864.6||864.5||864.6||864.5||0
1612350460000|2021-02-03 11:07:40|864.6||864.6||864.6||864.5||0
1612350470000|2021-02-03 11:07:50|864.5|864.4|864.5|864.3|864.5|864.4|864.5|864.3|0
1612350480000|2021-02-03 11:08:00|864.6|864.4|864.5|864.3|864.9|864.6|864.5|864.3|5089
1612350490000|2021-02-03 11:08:10|864.6||864.5||864.6||864.5||0
1612350500000|2021-02-03 11:08:20|864.4|864.4|864.5|864.3|864.5|864.4|864.4|864.3|1594
1612350510000|2021-02-03 11:08:30|864.6|864.4|864.9|864.6|865.1|864.8|864.6|864.3|3262
1612350520000|2021-02-03 11:08:40|865|864.7|864.9|864.6|865|864.7|864.7|864.6|2400
1612350540000|2021-02-03 11:09:00|864.8||864.8||864.9||864.7||1051
1612350550000|2021-02-03 11:09:10|864.7|864.5|865.1|864.7|865.1|865|864.7|864.5|988
1612350560000|2021-02-03 11:09:20|865|864.6|865.1|864.9|865.1|864.9|864.8|864.6|2900
1612350570000|2021-02-03 11:09:30|865.2|865|865.3|864.9|865.5|865.2|865.1|864.9|310
1612350580000|2021-02-03 11:09:40|865.2||865.3||865.3||865||0
1612350610000|2021-02-03 11:10:10|865.2|865|865.3|865|865.3|865.1|865.2|865|450
1612350630000|2021-02-03 11:10:30|865.2|864.9|865.1|864.8|865.2|864.9|865|864.8|946
1612350640000|2021-02-03 11:10:40|865.2|864.9|865.1|864.8|865.2|864.9|865|864.8|1346
1612350650000|2021-02-03 11:10:50||864.9||864.9||864.9||864.8|1
1612350660000|2021-02-03 11:11:00|865.2|865|865.8|865.4|865.9|865.5|865.2|865|472
1612350680000|2021-02-03 11:11:20|865.7|865.5|865.8|865.4|865.8|865.5|865.6|865.4|450
1612350700000|2021-02-03 11:11:40|865.7|865.5|865.4|865|865.8|865.5|865.3|864.9|6654
1612350710000|2021-02-03 11:11:50|865.3|864.9|865.2|864.9|865.4|864.9|865.2|864.9|820
1612350720000|2021-02-03 11:12:00|865.1||865.2||865.2||865||0
1612350730000|2021-02-03 11:12:10|865.1|864.8|865|864.6|865.1|864.8|864.8|864.5|1236
1612350750000|2021-02-03 11:12:30|864.9|864.5|864.8|864.5|864.9|864.6|864.8|864.5|0
1612350760000|2021-02-03 11:12:40|864.9|864.6|864.8|864.6|864.9|864.6|864.8|864.5|0
1612350770000|2021-02-03 11:12:50|864.9||864.8||864.9||864.8||0
1612350780000|2021-02-03 11:13:00|864.7|864.5|864.5|864.3|864.7|864.5|864.4|864.2|6722
1612350790000|2021-02-03 11:13:10|864.4|864.4|864.9|864.7|864.9|864.7|864.4|864.4|4704
1612350800000|2021-02-03 11:13:20|864.8||864.9||864.9||864.8||0
1612350810000|2021-02-03 11:13:30|864.8||864.9||864.9||864.8||0
1612350820000|2021-02-03 11:13:40|864.8|864.6|864.8|864.5|864.9|864.6|864.7|864.4|531
1612350830000|2021-02-03 11:13:50|864.7||864.7||864.7||864.7||0
1612350840000|2021-02-03 11:14:00|864.6|864.4|864.5|864.3|864.6|864.4|864.4|864.3|485
1612350850000|2021-02-03 11:14:10|864.4||864.4||864.4||864.4||32
1612350860000|2021-02-03 11:14:20|864.3|864.2|864.3|864|864.3|864.2|864.3|864|208
1612350870000|2021-02-03 11:14:30|864.2|863.9|864.1|863.9|864.2|863.9|864|863.9|1000
1612350900000|2021-02-03 11:15:00|864|863.8|863.9|863.6|864.2|863.8|863.9|863.6|1278
1612350910000|2021-02-03 11:15:10|863.8|863.5|863.7|863.4|863.8|863.5|863.7|863.3|21151
1612350920000|2021-02-03 11:15:20|863.8|863.5|863.9|863.6|863.9|863.6|863.8|863.5|0
1612350930000|2021-02-03 11:15:30|863.8||863.8||863.8||863.7||0
1612350940000|2021-02-03 11:15:40|863.7|863.5|863.5|863.3|863.7|863.5|863.4|863.2|459
1612350950000|2021-02-03 11:15:50|863.4|863.2|863.6|863.4|863.6|863.5|863.4|863.2|3939
1612350960000|2021-02-03 11:16:00|863.5|863.5|863.6|863.4|863.7|863.5|863.5|863.4|1467
1612350970000|2021-02-03 11:16:10|863.5|863.3|863.4|863.1|863.7|863.4|863.2|863.1|22699
1612350980000|2021-02-03 11:16:20|863.5|863.2|863.2|863|863.6|863.2|863.2|863|9952
1612350990000|2021-02-03 11:16:30|863.5|863.4|863.4|863.1|863.5|863.4|863.3|863.1|8802
1612351000000|2021-02-03 11:16:40|863.5|863.3|863.5|863.3|863.5|863.3|863.5|863.3|0
1612351010000|2021-02-03 11:16:50|863.4|863.2|863.4|863.1|863.4|863.2|863.4|863.1|586
1612351020000|2021-02-03 11:17:00|863.5|863.3|863.4|863.3|863.5|863.3|863.4|863.3|0
1612351030000|2021-02-03 11:17:10|863.5||863.5||863.5||863.4||1000
1612351040000|2021-02-03 11:17:20|863.6|863.4|863.6|863.4|863.6|863.5|863.5|863.3|929
1612351050000|2021-02-03 11:17:30|863.5|863.3|863.6|863.3|863.6|863.3|863.4|863.3|1234
1612351060000|2021-02-03 11:17:40|863.5|863.4|863.6|863.4|863.6|863.4|863.5|863.3|28
1612351070000|2021-02-03 11:17:50||863.3||863.4||863.4||863.3|0
1612351080000|2021-02-03 11:18:00|863.5|863.5|863.5|863.3|863.5|863.5|863.5|863.3|612
1612351100000|2021-02-03 11:18:20|863.6|863.4|863.6|863.4|863.6|863.4|863.6|863.3|1051
1612351110000|2021-02-03 11:18:30|863.5|863.3|863.6|863.3|863.6|863.4|863.5|863.3|0
1612351120000|2021-02-03 11:18:40|863.7|863.4|864.1|863.8|864.1|863.8|863.7|863.4|462
1612351130000|2021-02-03 11:18:50|864|863.7|864.1|863.6|864.1|863.7|863.9|863.6|0
1612351140000|2021-02-03 11:19:00|864|863.7|864.1|863.6|864.1|863.8|863.9|863.6|0
1612351150000|2021-02-03 11:19:10|863.9|863.7|863.8|863.6|863.9|863.8|863.8|863.6|0
1612351160000|2021-02-03 11:19:20|863.9|863.7|864.4|864|864.5|864.1|863.9|863.7|3925
1612351170000|2021-02-03 11:19:30|864.5||864.5||864.5||864.5||0
1612351200000|2021-02-03 11:20:00|864.4||864.4||864.4||864.3||0
1612351220000|2021-02-03 11:20:20|864.5|864.1|864.8|864.6|864.8|864.6|864.5|864.1|248
1612351240000|2021-02-03 11:20:40|864.7|864.5|864.7|864.4|864.7|864.5|864.6|864.4|316
1612351250000|2021-02-03 11:20:50|864.6|864.8|865.4|864.9|865.5|865.1|864.6|864.8|16281
1612351260000|2021-02-03 11:21:00|865.3|864.8|864.6|864.4|865.3|864.8|864.6|864.4|23743
1612351270000|2021-02-03 11:21:10|864.7|864.5|864.7|864.5|864.7|864.6|864.6|864.4|1342
1612351280000|2021-02-03 11:21:20|864.6|864.6|864.7|864.5|864.8|864.6|864.6|864.5|390
1612351290000|2021-02-03 11:21:30|864.6|864.4|865.2|864.8|865.2|864.8|864.6|864.4|1156
1612351300000|2021-02-03 11:21:40|865.3||865.3||865.3||865.2||0
1612351310000|2021-02-03 11:21:50|865.4|864.9|865.5|865.2|865.7|865.2|865.4|864.9|500
1612351320000|2021-02-03 11:22:00|865.6|865.1|865.4|865.1|865.6|865.2|865.4|865.1|0
1612351330000|2021-02-03 11:22:10|865.3||865.4||865.4||865.2||0
1612351340000|2021-02-03 11:22:20|865.6|865.2|866.1|865.7|866.2|865.9|865.6|865.2|22467
1612351350000|2021-02-03 11:22:30|866||866.1||866.1||866||0
1612351360000|2021-02-03 11:22:40|866|865.8|865.9|865.7|866.1|865.9|865.9|865.7|701
1612351370000|2021-02-03 11:22:50|865.8|865.6|865.9|865.7|865.9|865.7|865.7|865.6|2586
1612351380000|2021-02-03 11:23:00|865.8|865.6|865.9|865.7|866.1|865.9|865.8|865.6|1550
1612351390000|2021-02-03 11:23:10|865.8|865.6|866|865.7|866|865.7|865.7|865.6|951
1612351400000|2021-02-03 11:23:20||865.6||865.6||865.6||865.6|0
1612351410000|2021-02-03 11:23:30|865.8|865.5|866|865.6|866|865.6|865.6|865.5|1300
1612351420000|2021-02-03 11:23:40|866.1|865.7|865|864.9|866.2|865.8|864.7|864.5|32776
1612351430000|2021-02-03 11:23:50|865.2|865|865.1|864.9|865.2|865|865.1|864.9|38
1612351450000|2021-02-03 11:24:10|865.2|865|865.2|865|865.2|865.1|865.1|864.9|1550
1612351460000|2021-02-03 11:24:20|865.1|864.9|864.9|864.8|865.2|865|864.9|864.8|1996
1612351470000|2021-02-03 11:24:30|865||865.1||865.1||864.9||0
1612351480000|2021-02-03 11:24:40||864.9||864.8||864.9||864.8|0
1612351490000|2021-02-03 11:24:50|865|864.9|865|864.8|865|864.9|865|864.8|0
1612351500000|2021-02-03 11:25:00|864.9||865||865||864.9||200
1612351510000|2021-02-03 11:25:10|865.1|864.9|865|864.8|865.1|865|864.9|864.8|800
1612351520000|2021-02-03 11:25:20|864.9|864.6|864.8|864.6|864.9|864.7|864.7|864.5|680
1612351530000|2021-02-03 11:25:30|864.7|864.7|865|864.7|865.1|864.8|864.7|864.7|296
1612351540000|2021-02-03 11:25:40|865.1|864.6|865|864.7|865.1|864.7|865|864.6|0
1612351560000|2021-02-03 11:26:00||864.6||864.6||864.6||864.6|0
1612351570000|2021-02-03 11:26:10||864.7||864.6||864.7||864.6|0
1612351590000|2021-02-03 11:26:30|864.9|864.7|865|864.7|865|864.8|864.8|864.6|1989
1612351610000|2021-02-03 11:26:50|864.9|864.8|865|864.7|865|864.9|864.9|864.7|700
1612351630000|2021-02-03 11:27:10|864.9||864.9||865||864.9||0
1612351640000|2021-02-03 11:27:20|864.8||864.9||864.9||864.8||0
1612351650000|2021-02-03 11:27:30|864.8|864.6|864.9|864.8|864.9|864.8|864.7|864.6|522
1612351660000|2021-02-03 11:27:40|864.8|864.7|864.8|864.7|864.9|864.7|864.8|864.7|700
1612351670000|2021-02-03 11:27:50|864.7|864.6|864.8|864.7|864.8|864.7|864.7|864.6|4192
1612351680000|2021-02-03 11:28:00||864.6||864.6||864.7||864.6|812
1612351690000|2021-02-03 11:28:10|864.7|864.7|864.7|864.6|864.8|864.7|864.7|864.6|700
1612351700000|2021-02-03 11:28:20|864.6|864.5|864.8|864.6|864.8|864.6|864.6|864.5|10105
1612351710000|2021-02-03 11:28:30|864.9|864.7|865|864.8|865|864.8|864.9|864.7|90
1612351720000|2021-02-03 11:28:40|864.9||864.9||864.9||864.9||0
1612351730000|2021-02-03 11:28:50|865|864.9|864.9|864.8|865|864.9|864.9|864.8|700
1612351740000|2021-02-03 11:29:00|864.8|864.7|864|863.8|864.8|864.7|864|863.8|26324
1612351750000|2021-02-03 11:29:10|864.1||864||864.1||863.9||700
1612351760000|2021-02-03 11:29:20|863.9||863.9||863.9||863.9||370
1612351770000|2021-02-03 11:29:30|864|863.9|864|863.9|864|863.9|864|863.8|1256
1612351780000|2021-02-03 11:29:40|863.9|863.8|864|863.8|864|863.8|863.9|863.8|700
1612351790000|2021-02-03 11:29:50|863.9||863.9||863.9||863.9||0
1612351810000|2021-02-03 11:30:10|863.8|863.7|863.8|863.6|863.8|863.7|863.8|863.5|791
1612351820000|2021-02-03 11:30:20|863.7|863.5|863.7|863.5|863.7|863.6|863.6|863.5|266
1612351830000|2021-02-03 11:30:30|863.6|863.6|863.7|863.6|863.7|863.6|863.6|863.6|0
1612351840000|2021-02-03 11:30:40|863.6|863.5|863.7|863.5|863.7|863.5|863.6|863.5|278
1612351850000|2021-02-03 11:30:50|863.6||863.6||863.6||863.6||0
1612351860000|2021-02-03 11:31:00|863.7|863.6|863.7|863.5|863.7|863.6|863.7|863.5|0
1612351870000|2021-02-03 11:31:10||863.6||863.6||863.6||863.5|0
1612351880000|2021-02-03 11:31:20|863.6|863.5|863.9|863.7|864|863.7|863.5|863.4|6920
1612351920000|2021-02-03 11:32:00|863.8|863.6|863.9|863.7|863.9|863.7|863.8|863.6|0
1612351950000|2021-02-03 11:32:30|863.8|863.8|863.9|863.7|863.9|863.8|863.8|863.7|236
1612351970000|2021-02-03 11:32:50|863.8|863.6|863.7|863.5|863.8|863.6|863.5|863.4|5691
1612351980000|2021-02-03 11:33:00|863.8|863.6|863.9|863.7|863.9|863.7|863.8|863.6|262
1612351990000|2021-02-03 11:33:10|863.8|863.6|863.6|863.4|863.8|863.6|863.6|863.4|262
1612352000000|2021-02-03 11:33:20||863.5||863.5||863.5||863.5|0
1612352010000|2021-02-03 11:33:30|863.7|863.4|863.7|863.5|863.7|863.6|863.6|863.4|2359
1612352020000|2021-02-03 11:33:40|863.8|863.6|863.7|863.5|863.8|863.6|863.7|863.5|0
1612352030000|2021-02-03 11:33:50|863.8|863.4|863.6|863.4|863.8|863.5|863.5|863.4|0
1612352040000|2021-02-03 11:34:00|863.5|863.5|863.5|863.4|863.7|863.5|863.5|863.4|7710
1612352060000|2021-02-03 11:34:20|||||||||3000
1612352080000|2021-02-03 11:34:40|863.4|863.3|862.8|862.6|863.4|863.3|862.7|862.6|7028
1612352090000|2021-02-03 11:34:50|862.7|862.5|862.4|862.3|862.7|862.5|862.4|862.3|229
1612352100000|2021-02-03 11:35:00|862.5|862.4|862.4|862.3|862.6|862.5|862.4|862.3|1105
1612352110000|2021-02-03 11:35:10|||||||||168
1612352130000|2021-02-03 11:35:30|862.5|862.2|862.6|862.4|862.6|862.4|862.3|862.2|2049
1612352140000|2021-02-03 11:35:40|862.7|862.5|862.9|862.7|862.9|862.8|862.7|862.5|1848
1612352150000|2021-02-03 11:35:50|863.2|862.8|863.3|863.2|863.5|863.3|863.2|862.8|12077
1612352160000|2021-02-03 11:36:00|863.2|863.1|863.5|863.3|863.5|863.4|863.2|863.1|915
1612352170000|2021-02-03 11:36:10|863.4|863.2|863.2|863|863.5|863.2|863.2|863|1280
1612352180000|2021-02-03 11:36:20|863.3|863.1|863.2|862.9|863.4|863.1|863.2|862.9|3798
1612352190000|2021-02-03 11:36:30|863|862.8|863|862.8|863.2|863|863|862.8|1151
1612352200000|2021-02-03 11:36:40|863.1|862.9|863.1|862.8|863.1|862.9|863|862.8|0
1612352210000|2021-02-03 11:36:50|863|862.9|863|862.8|863.1|862.9|863|862.8|2050
1612352220000|2021-02-03 11:37:00|862.9|862.7|862.7|862.6|862.9|862.7|862.7|862.5|860
1612352230000|2021-02-03 11:37:10|862.8|862.5|862.9|862.8|862.9|862.8|862.8|862.5|425
1612352240000|2021-02-03 11:37:20|862.8|862.7|862.8|862.6|862.9|862.7|862.5|862.3|8271
1612352250000|2021-02-03 11:37:30|862.7||862.7||862.7||862.7||0
1612352260000|2021-02-03 11:37:40|862.8|862.7|862.8|862.6|862.9|862.7|862.7|862.6|105
1612352270000|2021-02-03 11:37:50|862.9|862.7|862.8|862.6|862.9|862.7|862.8|862.6|0
1612352280000|2021-02-03 11:38:00|862.7|862.7|863|862.7|863.1|862.7|862.7|862.7|1041
1612352290000|2021-02-03 11:38:10|863.1|862.8|862.8|862.5|863.1|862.9|862.6|862.5|926
1612352300000|2021-02-03 11:38:20|862.7|862.3|862.5|862.3|862.7|862.3|862.4|862.3|10088
1612352310000|2021-02-03 11:38:30|862.4|862.2|862.5|862.3|862.5|862.3|862.3|862.2|7998
1612352320000|2021-02-03 11:38:40|862.6|862.4|863.3|863|863.3|863.1|862.6|862.4|1154
1612352330000|2021-02-03 11:38:50|863.4|863.1|863.2|863|863.4|863.1|863.2|863|0
1612352340000|2021-02-03 11:39:00|863.3|863.1|863.1|863|863.3|863.1|863.1|863|466
1612352350000|2021-02-03 11:39:10|863.2|862.9|862.9|862.6|863.2|862.9|862.9|862.6|3949
1612352360000|2021-02-03 11:39:20|862.8||862.7||862.8||862.7||0
1612352370000|2021-02-03 11:39:30|862.6|862.5|862.5|862.2|862.6|862.5|862.4|862.2|809
1612352380000|2021-02-03 11:39:40||862.3||862.2||862.3||862.2|0
1612352390000|2021-02-03 11:39:50|862.4|862.3|862.4|862.2|862.5|862.3|862.4|862.2|1426
1612352400000|2021-02-03 11:40:00|862.5|862.3|862.5|862.3|862.7|862.5|862.4|862.2|2802
1612352420000|2021-02-03 11:40:20|862.7|862.4|862.6|862.3|862.7|862.5|862.6|862.3|123
1612352440000|2021-02-03 11:40:40|862.7|862.4|862.6|862.4|862.7|862.6|862.6|862.3|3194
1612352450000|2021-02-03 11:40:50|862.5|862.3|862.4|862.2|862.5|862.3|862.4|862.2|600
1612352460000|2021-02-03 11:41:00|862.3||862.4||862.4||862.3||854
1612352470000|2021-02-03 11:41:10|862.3|862.3|862.7|862.5|862.7|862.5|862.3|862.2|407
1612352480000|2021-02-03 11:41:20|862.6|862.4|862.6|862.3|862.7|862.4|862.6|862.3|0
1612352500000|2021-02-03 11:41:40|862.5|862.2|862.4|862.2|862.6|862.3|862.4|862.2|967
1612352510000|2021-02-03 11:41:50|862.5|862.3|862.6|862.5|862.6|862.5|862.4|862.2|6569
1612352520000|2021-02-03 11:42:00|862.7|862.6|862.9|862.6|863.1|862.8|862.6|862.6|4931
1612352530000|2021-02-03 11:42:10|863|862.7|863.1|862.8|863.1|862.8|863|862.7|0
1612352550000|2021-02-03 11:42:30|863|862.9|863|862.8|863|863|863|862.8|0
1612352560000|2021-02-03 11:42:40|862.9|862.7|862.8|862.7|863|862.8|862.8|862.7|0
1612352580000|2021-02-03 11:43:00|862.7|862.6|862.7|862.5|862.7|862.6|862.7|862.5|144
1612352590000|2021-02-03 11:43:10||862.6||862.5||862.6||862.5|0
1612352600000|2021-02-03 11:43:20|862.6||862.6||862.7||862.6||1302
1612352610000|2021-02-03 11:43:30|862.7|862.4|862.5|862.4|862.7|862.4|862.5|862.4|443
1612352620000|2021-02-03 11:43:40|862.4|862.3|862.1|862|862.4|862.3|862.1|862|2658
1612352630000|2021-02-03 11:43:50|862|861.9|861.7|861.5|862|861.9|861.6|861.5|11832
1612352640000|2021-02-03 11:44:00|861.6|861.4|861.5|861.3|861.6|861.4|861.4|861.3|196
1612352650000|2021-02-03 11:44:10|861.4|861.4|861.3|861.1|861.6|861.4|861.3|861.1|2358
1612352670000|2021-02-03 11:44:30|861.2||861.2||861.2||861.2||668
1612352680000|2021-02-03 11:44:40|861.1|861|861.4|861.1|861.5|861.3|861.1|861|1520
1612352690000|2021-02-03 11:44:50|861.5|861.2|861.5|861.3|861.5|861.3|861.5|861.2|0
1612352700000|2021-02-03 11:45:00|861.4|861.2|861.5|861.4|861.5|861.4|861.3|861.1|1052
1612352720000|2021-02-03 11:45:20|861.4|861.3|861.2|861.1|861.4|861.3|861.2|861.1|6948
1612352730000|2021-02-03 11:45:30|861.3||861.2||861.4||861.2||0
1612352740000|2021-02-03 11:45:40|861.3|861.2|861.4|861.1|861.5|861.2|861.3|861.1|232
1612352750000|2021-02-03 11:45:50|861.5|861.2|861.5|861.4|861.5|861.4|861.5|861.2|931
1612352760000|2021-02-03 11:46:00|861.6|861.3|861.6|861.5|861.8|861.6|861.6|861.3|780
1612352770000|2021-02-03 11:46:10|861.7|861.6|861.8|861.6|861.8|861.6|861.7|861.6|24
1612352780000|2021-02-03 11:46:20|861.7|861.5|861.7|861.5|861.8|861.5|861.7|861.5|700
1612352790000|2021-02-03 11:46:30|861.8|861.6|861.6|861.5|861.8|861.6|861.6|861.5|171
1612352800000|2021-02-03 11:46:40|861.5|861.4|861.5|861.2|861.5|861.4|861.4|861.2|826
1612352810000|2021-02-03 11:46:50|861.6||861.5||861.6||861.5||0
1612352830000|2021-02-03 11:47:10|861.4|861.3|861.5|861.1|861.6|861.3|861.4|861.1|2000
1612352840000|2021-02-03 11:47:20|861.4|861.2|861.6|861.3|861.6|861.3|861.3|861.2|3519
1612352850000|2021-02-03 11:47:30|861.5|861.4|861.6|861.3|861.6|861.4|861.4|861.3|145
1612352860000|2021-02-03 11:47:40|861.5|861.4|861.5|861.4|861.6|861.4|861.5|861.3|0
1612352870000|2021-02-03 11:47:50|861.4|861.3|861.3|861.1|861.4|861.3|861.3|861.1|1064
1612352880000|2021-02-03 11:48:00||861.2||861.2||861.2||861.2|0
1612352890000|2021-02-03 11:48:10|861.4|861.3|861.6|861.3|861.6|861.3|861.4|861.2|232
1612352900000|2021-02-03 11:48:20|861.8|861.4|861.8|861.5|861.8|861.5|861.7|861.4|1276
1612352910000|2021-02-03 11:48:30|861.7||861.7||861.8||861.7||0
1612352930000|2021-02-03 11:48:50|861.5|861.4|861.5|861.3|861.6|861.4|861.4|861.2|1
1612352940000|2021-02-03 11:49:00|861.6|861.2|861.3|861.1|861.7|861.3|861.3|861.1|672
1612352950000|2021-02-03 11:49:10||861.2||861.1||861.2||861.1|353
1612352960000|2021-02-03 11:49:20|861.4|861.2|861.5|861.2|861.6|861.2|861.4|861.2|0
1612352970000|2021-02-03 11:49:30|861.6|861.3|861.7|861.4|861.7|861.4|861.5|861.3|0
1612352980000|2021-02-03 11:49:40|861.6|861.3|861.8|861.4|861.8|861.4|861.5|861.3|700
1612352990000|2021-02-03 11:49:50|861.7||861.6||861.7||861.6||0
1612353000000|2021-02-03 11:50:00|861.5|861.3|861.4|861.2|861.5|861.3|861.4|861.2|742
1612353010000|2021-02-03 11:50:10||861.3||861.3||861.3||861.2|0
1612353030000|2021-02-03 11:50:30|861.3|861.2|861.6|861.2|861.6|861.2|861.3|861.1|1153
1612353040000|2021-02-03 11:50:40|861.4|861.4|861.6|861.4|861.6|861.4|861.3|861.4|250
1612353050000|2021-02-03 11:50:50|861.5|861.3|861.6|861.2|861.6|861.4|861.4|861.2|2850
1612353060000|2021-02-03 11:51:00|861.5|861.1|861.2|861.1|861.5|861.3|861.2|861.1|1052
1612353070000|2021-02-03 11:51:10|861.3|861.2|861.4|861.2|861.6|861.4|861.3|861.2|585
1612353100000|2021-02-03 11:51:40|861.5|861.3|861.4|861.2|861.6|861.5|861.4|861.2|1457
1612353110000|2021-02-03 11:51:50|861.5|861.3|861.4|861.2|861.5|861.3|861.4|861.2|700
1612353120000|2021-02-03 11:52:00|861.3|861.1|861.4|861.1|861.4|861.2|861.2|861.1|1281
1612353130000|2021-02-03 11:52:10|861.3|861.2|861.2|861|861.4|861.2|861.1|861|1207
1612353140000|2021-02-03 11:52:20|861.1|861.1|861.7|861.4|861.8|861.5|861.1|861.1|2129
1612353150000|2021-02-03 11:52:30|861.6|861.3|861.7|861.4|861.7|861.4|861.5|861.3|0
1612353160000|2021-02-03 11:52:40|862|861.5|861.9|861.6|862.1|861.9|861.7|861.5|10592
1612353170000|2021-02-03 11:52:50|862|861.9|862.2|862|862.6|862.2|862|861.9|3339
1612353180000|2021-02-03 11:53:00|862.1|861.9|861.3|861.2|862.2|862|861.3|861.1|6359
1612353190000|2021-02-03 11:53:10|861.4|861.3|861.7|861.3|861.8|861.5|861.4|861.3|345
1612353210000|2021-02-03 11:53:30|861.5|861.2|861.5|861.2|861.5|861.2|861.4|861.2|500
1612353220000|2021-02-03 11:53:40|861.4|861.3|861.3|861.1|861.4|861.3|861.2|861.1|709
1612353230000|2021-02-03 11:53:50||861.2||861.1||861.2||861.1|0
1612353240000|2021-02-03 11:54:00||861.2||861.1||861.2||861.1|0
1612353250000|2021-02-03 11:54:10|861.4|861.2|861.7|861.3|861.7|861.4|861.4|861.2|1557
1612353260000|2021-02-03 11:54:20|861.6|861.2|861.3|861.2|861.6|861.2|861.3|861.2|0
1612353270000|2021-02-03 11:54:30|861.2|861.1|861.4|861.2|861.4|861.2|861.2|861.1|11889
1612353280000|2021-02-03 11:54:40|861.3|861.1|861.3|861.1|861.4|861.2|861.3|861.1|700
1612353290000|2021-02-03 11:54:50|861.4|861.2|861.7|861.5|861.7|861.5|861.3|861.2|93
1612353320000|2021-02-03 11:55:20|861.6|861.6|861.7|861.5|861.7|861.6|861.6|861.5|1052
1612353330000|2021-02-03 11:55:30||861.6||861.5||861.6||861.5|0
1612353340000|2021-02-03 11:55:40|861.8|861.6|861.7|861.5|862.1|861.7|861.6|861.5|2592
1612353350000|2021-02-03 11:55:50|861.8|861.6|861.7|861.5|861.8|861.6|861.7|861.5|630
1612353360000|2021-02-03 11:56:00|861.8|861.6|861.9|861.5|861.9|861.6|861.8|861.5|0
1612353370000|2021-02-03 11:56:10||861.6||861.6||861.7||861.6|50
1612353380000|2021-02-03 11:56:20|862|861.7|862.1|861.7|862.1|861.9|862|861.7|352
1612353390000|2021-02-03 11:56:30|862|861.8|861.9|861.7|862|861.8|861.9|861.7|2000
1612353400000|2021-02-03 11:56:40|862|861.8|862.3|862|862.3|862|862|861.7|0
1612353410000|2021-02-03 11:56:50|862.1|862.1|862.1|862|862.1|862.1|862.1|862|0
1612353430000|2021-02-03 11:57:10|862|861.9|862|861.8|862.1|861.9|862|861.8|1621
1612353440000|2021-02-03 11:57:20|862.1|861.9|862|861.8|862.1|861.9|862|861.8|0
1612353450000|2021-02-03 11:57:30|861.9|861.7|861.8|861.6|861.9|861.7|861.8|861.6|1242
1612353460000|2021-02-03 11:57:40|862|861.7|862|861.6|862|861.7|861.9|861.6|0
1612353480000|2021-02-03 11:58:00|862.1|861.7|863|862.7|863.1|862.7|862|861.6|2087
1612353490000|2021-02-03 11:58:10|863.1||863.1||863.2||863.1||0
1612353520000|2021-02-03 11:58:40|863|862.8|862.7|862.6|863|862.8|862.7|862.6|2510
1612353530000|2021-02-03 11:58:50|862.6|862.5|862.6|862.4|862.7|862.5|862.6|862.4|3598
1612353540000|2021-02-03 11:59:00|862.5|862.3|862.5|862.3|862.6|862.4|862.4|862.3|3382
1612353550000|2021-02-03 11:59:10|862.7|862.4|862.7|862.4|862.7|862.5|862.4|862.3|2020
1612353560000|2021-02-03 11:59:20|862.6||862.7||862.7||862.6||0
1612353570000|2021-02-03 11:59:30|862.6|862.3|862.4|862.1|862.7|862.3|862.3|862.1|1260
1612353580000|2021-02-03 11:59:40|862.5|862.2|862.7|862.3|862.7|862.6|862.5|862.2|1674
1612353590000|2021-02-03 11:59:50|862.6|862.4|863|862.5|863|862.7|862.6|862.4|1641
1612353730000|2021-02-03 12:02:10|862.2|861.9|862.2|861.9|862.2|862|861.9|861.8|5412
1612353740000|2021-02-03 12:02:20|862.1|861.8|862.3|861.9|862.4|862.1|862|861.8|6070
1612353750000|2021-02-03 12:02:30|862.4|862|862.3|861.9|862.5|862.3|862.2|861.9|3943
1612353760000|2021-02-03 12:02:40|862.4|862|862.5|862.1|862.5|862.3|862.3|862|0
1612353780000|2021-02-03 12:03:00|862.6|862.2|863.2|862.7|863.2|862.8|862.6|862.2|1639
1612353790000|2021-02-03 12:03:10|863.1|862.6|862.5|862.1|863.1|862.6|862.4|862.1|2502
1612353800000|2021-02-03 12:03:20|862.4|862|861.9|861.6|862.5|862.2|861.8|861.5|4412
1612353810000|2021-02-03 12:03:30|861.8|861.5|861.7|861.3|861.8|861.5|861.5|861.2|1752
1612353820000|2021-02-03 12:03:40|861.6|861.2|861.3|861|861.6|861.3|861.1|861|1175
1612353830000|2021-02-03 12:03:50|861.2|861.1|861.3|861|861.3|861.1|861.1|861|291
1612353840000|2021-02-03 12:04:00|861.2|860.9|861.1|860.9|861.3|860.9|861.1|860.9|676
1612353850000|2021-02-03 12:04:10|861.2|861|861.5|861.2|861.5|861.2|861.2|861|738
1612353860000|2021-02-03 12:04:20|861.7|861.3|861.7|861.3|861.7|861.4|861.5|861.2|0
1612353870000|2021-02-03 12:04:30|861.6|861.2|861.5|861.1|861.6|861.3|861.3|861.1|991
1612353880000|2021-02-03 12:04:40|861.6|861.2|862.2|861.9|862.3|861.9|861.6|861.2|1372
1612353890000|2021-02-03 12:04:50|862.3|862|861.4|861.2|862.4|862.1|861.4|861.2|3178
1612353900000|2021-02-03 12:05:00|861.3|861.1|861.7|861.4|861.8|861.7|861.3|861.1|2853
1612353910000|2021-02-03 12:05:10|861.6|861.3|861.5|861.2|861.8|861.4|861.5|861.2|700
1612353920000|2021-02-03 12:05:20|861.4|861.1|861.3|861.1|861.4|861.2|861.3|861.1|2103
1612353930000|2021-02-03 12:05:30|861.4|861.2|861.4|861.2|861.4|861.3|861.3|861.2|2165
1612353940000|2021-02-03 12:05:40|861.5|861.3|861.7|861.2|861.7|861.3|861.5|861.2|600
1612353960000|2021-02-03 12:06:00|861.5|861.3|861.3|861.1|861.6|861.5|861.3|861.1|567
1612353970000|2021-02-03 12:06:10|861.4|861.2|861.5|861.2|861.5|861.3|861.3|861.1|351
1612353980000|2021-02-03 12:06:20|861.4|861.1|861.5|861.1|861.5|861.1|861.3|861.1|291
1612353990000|2021-02-03 12:06:30|861.4|861|861.3|861|861.4|861.1|861.1|861|1708
1612354000000|2021-02-03 12:06:40|861.2|860.9|861|860.9|861.2|860.9|861|860.9|2506
1612354010000|2021-02-03 12:06:50|860.9|860.8|860.7|860.5|861|860.8|860.7|860.4|488
1612354020000|2021-02-03 12:07:00|860.6|860.4|860.5|860.4|860.7|860.5|860.5|860.4|888
1612354030000|2021-02-03 12:07:10|860.7|860.5|860.6|860.4|860.7|860.5|860.6|860.4|4022
1612354040000|2021-02-03 12:07:20|860.7|860.5|860.7|860.5|860.7|860.5|860.6|860.4|0
1612354050000|2021-02-03 12:07:30|860.6|860.4|860.7|860.5|860.7|860.5|860.6|860.4|0
1612354060000|2021-02-03 12:07:40|860.6|860.4|860.6|860.4|860.6|860.4|860.5|860.4|2298
1612354080000|2021-02-03 12:08:00|860.5|860.3|860.2|860|860.6|860.3|860.2|860|1556
1612354090000|2021-02-03 12:08:10|860.3|860.1|860.3|860.1|860.3|860.2|860.2|860|1752
1612354100000|2021-02-03 12:08:20|860.2|860|860|859.9|860.2|860|859.9|859.7|10245
1612354110000|2021-02-03 12:08:30|860.1|860|860|859.8|860.1|860|860|859.7|1670
1612354120000|2021-02-03 12:08:40|859.9|859.9|859.9|859.7|860.1|859.9|859.8|859.7|2909
1612354130000|2021-02-03 12:08:50|859.8|860|860.3|860.1|860.3|860.1|859.8|859.7|4158
1612354140000|2021-02-03 12:09:00|860.2|860|860.2|860|860.3|860.1|860.1|859.8|25226
1612354150000|2021-02-03 12:09:10|860.3|860.1|860.3|860|860.3|860.1|860.2|860|0
1612354160000|2021-02-03 12:09:20|860.2|859.8|860.2|859.9|860.3|860|860|859.8|1297
1612354170000|2021-02-03 12:09:30|860.1|859.8|860|859.8|860.1|859.8|860|859.8|0
1612354180000|2021-02-03 12:09:40|859.9|859.9|860.1|859.8|860.2|860|859.8|859.7|10574
1612354190000|2021-02-03 12:09:50|860.2|860|860.6|860.1|860.6|860.3|860.2|860|3012
1612354200000|2021-02-03 12:10:00|860.5|860.2|860.6|860.2|860.6|860.3|860.2|860|4245
1612354210000|2021-02-03 12:10:10|860.5|860.1|860.4|860.2|860.5|860.2|860.2|860.1|3828
1612354220000|2021-02-03 12:10:20|860.3|860.1|860.6|860.4|860.7|860.4|860.3|860.1|494
1612354230000|2021-02-03 12:10:30|860.5|860.3|860.6|860.3|860.6|860.4|860.5|860.3|2056
1612354240000|2021-02-03 12:10:40|860.5|860.2|860.2|860.1|860.5|860.2|860.2|860.1|2145
1612354250000|2021-02-03 12:10:50|860.3|860.2|860.4|860.2|860.4|860.3|860.2|860.1|1840
1612354260000|2021-02-03 12:11:00|860.5|860.3|860.2|860|860.5|860.3|860.2|860|1844
1612354270000|2021-02-03 12:11:10|860.3|860.1|860.4|860|860.4|860.1|860.3|860|0
1612354280000|2021-02-03 12:11:20|860.5|860.1|860.4|860.1|860.5|860.2|860.4|860.1|1000
1612354290000|2021-02-03 12:11:30|860.3|860.2|860.2|860|860.3|860.2|860.2|860|2332
1612354300000|2021-02-03 12:11:40|860.3|860.1|860.2|860|860.3|860.1|860.2|860|779
1612354310000|2021-02-03 12:11:50|860.1|859.9|860.4|860.2|860.4|860.3|859.9|859.8|71032
1612354320000|2021-02-03 12:12:00|860.5|860.3|860.7|860.4|860.8|860.4|860.5|860.3|554
1612354330000|2021-02-03 12:12:10||860.5||860.2||860.5||860.2|0
1612354350000|2021-02-03 12:12:30|860.8|860.3|860.8|860.4|860.8|860.5|860.7|860.3|0
1612354370000|2021-02-03 12:12:50|860.7|860.5|860.7|860.6|860.8|860.6|860.6|860.4|1119
1612354380000|2021-02-03 12:13:00|860.8|860.7|860.9|860.7|860.9|860.7|860.8|860.7|1243
1612354390000|2021-02-03 12:13:10|861|860.8|861.5|861.2|861.6|861.3|861|860.7|1435
1612354400000|2021-02-03 12:13:20|861.4|861.1|861.5|861.1|861.5|861.1|861.1|860.9|230
1612354410000|2021-02-03 12:13:30|861.6||861.6||861.6||861.5||0
1612354420000|2021-02-03 12:13:40|861.7|861.2|862|861.7|862.6|862.3|861.6|861.2|8563
1612354430000|2021-02-03 12:13:50|861.9|861.6|862.1|861.9|862.3|861.9|861.9|861.5|700
1612354440000|2021-02-03 12:14:00|862.2|862|862.1|861.9|862.3|862.1|862|861.9|0
1612354450000|2021-02-03 12:14:10|862.2|862|863.5|863.3|863.5|863.3|862.1|861.9|28483
1612354460000|2021-02-03 12:14:20|863.4|863.2|863.5|863.3|863.5|863.4|863.3|863.2|1780
1612354470000|2021-02-03 12:14:30|863.4|863.2|864.1|863.7|864.2|863.7|863.3|863.2|1169
1612354480000|2021-02-03 12:14:40|864|863.6|863.7|863.3|864|863.6|863.5|863.3|1872
1612354490000|2021-02-03 12:14:50|863.6|863.2|863.5|863.3|863.6|863.3|863.5|863.2|580
1612354500000|2021-02-03 12:15:00|863.6|863.2|863.9|863.6|864.1|863.8|863.6|863.2|8376
1612354510000|2021-02-03 12:15:10|863.8|863.5|863.8|863.6|864.1|863.8|863.7|863.5|1916
1612354520000|2021-02-03 12:15:20|863.7|863.5|864.1|863.8|864.1|863.8|863.5|863.4|3011
1612354530000|2021-02-03 12:15:30|864.2|864|864.1|863.7|864.2|864|863.9|863.7|1672
1612354540000|2021-02-03 12:15:40|864.2|863.8|864.2|864|864.2|864|864.1|863.8|1369
1612354550000|2021-02-03 12:15:50|864.3|864.1|864.6|864.4|864.6|864.4|864.3|864|1096
1612354560000|2021-02-03 12:16:00|864.5|864.3|864.4|864.2|864.6|864.4|864.3|864.1|3318
1612354570000|2021-02-03 12:16:10|864.3|864.1|864.6|864.3|864.6|864.3|864.2|864.1|1822
1612354580000|2021-02-03 12:16:20|864.5|864.2|863.9|863.7|864.5|864.2|863.8|863.6|3631
1612354590000|2021-02-03 12:16:30|864||864.1||864.1||864||0
1612354600000|2021-02-03 12:16:40|864|863.6|864|863.7|864|863.7|863.8|863.6|1279
1612354610000|2021-02-03 12:16:50|863.9|863.6|864|863.7|864|863.7|863.7|863.6|1357
1612354620000|2021-02-03 12:17:00|863.9|863.8|864|863.8|864.1|863.8|863.8|863.7|2574
1612354630000|2021-02-03 12:17:10|863.9|863.7|863.4|862.9|863.9|863.7|863.4|862.8|3298
1612354640000|2021-02-03 12:17:20|863.3|862.8|863.2|862.9|863.3|862.9|863.1|862.8|0
1612354650000|2021-02-03 12:17:30|863.1|862.8|863|862.6|863.2|862.9|863|862.5|0
1612354660000|2021-02-03 12:17:40|862.9||863||863||862.9||0
1612354680000|2021-02-03 12:18:00|863.1|862.7|862.9|862.6|863.1|862.8|862.9|862.6|286
1612354690000|2021-02-03 12:18:10|862.8|862.7|863|862.6|863|862.7|862.6|862.5|2245
1612354700000|2021-02-03 12:18:20|863.1|862.7|863.2|862.8|863.2|862.8|863.1|862.7|0
1612354710000|2021-02-03 12:18:30|863.3|862.9|863.2|862.8|863.4|863|863.2|862.7|0
1612354720000|2021-02-03 12:18:40|863.1|862.7|863|862.6|863.1|862.9|862.7|862.5|4397
1612354730000|2021-02-03 12:18:50|862.9|862.5|862.8|862.5|862.9|862.6|862.7|862.5|0
1612354740000|2021-02-03 12:19:00|862.7|862.6|862.7|862.5|862.8|862.6|862.7|862.5|0
1612354750000|2021-02-03 12:19:10||862.6||862.5||862.6||862.5|0
1612354770000|2021-02-03 12:19:30|862.6|862.6|862.7|862.5|862.7|862.6|862.6|862.5|188
1612354780000|2021-02-03 12:19:40|862.6|862.6|862.7|862.4|862.7|862.6|862.6|862.4|1628
1612354790000|2021-02-03 12:19:50|862.6|862.3|862.6|862.3|862.6|862.3|862.5|862.2|0
1612354800000|2021-02-03 12:20:00||862.4||862.5||862.5||862.4|0
1612354810000|2021-02-03 12:20:10|862.7|862.6|862.6|862.4|862.7|862.6|862.6|862.4|1532
1612354820000|2021-02-03 12:20:20|862.7|862.5|862.7|862.5|862.7|862.5|862.5|862.4|542
1612354830000|2021-02-03 12:20:30|862.6|862.4|862.6|862.3|862.6|862.4|862.4|862.3|138
1612354840000|2021-02-03 12:20:40|862.5|862.1|862.6|862.2|862.6|862.2|862.2|862.1|1585
1612354850000|2021-02-03 12:20:50|862.7|862.3|862.4|862.2|862.8|862.5|862.4|862.2|290
1612354860000|2021-02-03 12:21:00|862.5|862.1|862.4|862.1|862.5|862.1|862.4|862.1|0
1612354870000|2021-02-03 12:21:10|862.5|862.2|862.6|862.2|862.6|862.2|862.5|862.2|0
1612354880000|2021-02-03 12:21:20|862.5||862.4||862.5||862.3||420
1612354890000|2021-02-03 12:21:30|862.3|862.1|862.4|862.2|862.5|862.4|862.2|862.1|12072
1612354900000|2021-02-03 12:21:40|862.5|862.1|862.3|862.1|862.5|862.2|862.2|862.1|700
1612354910000|2021-02-03 12:21:50|862.4|862.2|862.4|862.2|862.5|862.2|862.4|862.2|0
1612354920000|2021-02-03 12:22:00|862.5|862.1|862.4|862.2|862.5|862.2|862.2|862.1|910
1612354930000|2021-02-03 12:22:10|862.3|862.1|862.2|862.1|862.3|862.1|862.2|862.1|1064
1612354940000|2021-02-03 12:22:20|862.1|861.9|862.2|861.9|862.2|861.9|862|861.8|1191
1612354950000|2021-02-03 12:22:30|862.3|862|862.4|862.1|862.4|862.2|862.2|861.9|1256
1612354960000|2021-02-03 12:22:40|862.3|862.2|862.6|862.4|862.8|862.5|862.3|862.2|1276
1612354970000|2021-02-03 12:22:50|862.7|862.5|862.8|862.4|862.8|862.5|862.6|862.4|290
1612354980000|2021-02-03 12:23:00||862.5||862.5||862.5||862.5|0
1612354990000|2021-02-03 12:23:10|862.7|862.4|862.8|862.4|862.8|862.5|862.6|862.4|993
1612355000000|2021-02-03 12:23:20||862.5||862.5||862.5||862.5|0
1612355010000|2021-02-03 12:23:30|862.7|862.4|862.2|862|862.7|862.4|861.8|861.6|30794
1612355020000|2021-02-03 12:23:40|862.1|862.1|862|861.7|862.1|862.1|861.9|861.7|2705
1612355030000|2021-02-03 12:23:50|861.9|861.6|861.9|861.7|861.9|861.7|861.7|861.6|452
1612355040000|2021-02-03 12:24:00|861.8|861.6|861.5|861.2|862|861.7|861.4|861.1|2026
1612355050000|2021-02-03 12:24:10|861.6|861.3|861.5|861.2|861.6|861.4|861.5|861.1|400
1612355060000|2021-02-03 12:24:20||861.1||861.2||861.2||861.1|0
1612355070000|2021-02-03 12:24:30|861.4|861.1|861.3|861.1|861.4|861.2|861.3|861.1|413
1612355080000|2021-02-03 12:24:40|861.4|861.2|861.5|861.2|861.5|861.2|861.4|861.2|0
1612355090000|2021-02-03 12:24:50|861.4|861.1|861.4|861.2|861.5|861.2|861.3|861.1|0
1612355100000|2021-02-03 12:25:00|861.5|861.3|861.4|861.2|861.6|861.4|861.4|861.2|700
1612355110000|2021-02-03 12:25:10|861.5|861.3|861.6|861.4|861.6|861.4|861.5|861.3|232
1612355120000|2021-02-03 12:25:20|861.5|861.3|861.6|861.3|861.8|861.6|861.5|861.3|1766
1612355130000|2021-02-03 12:25:30|861.5|861.2|861.5|861.3|861.5|861.3|861.3|861.2|1515
1612355140000|2021-02-03 12:25:40|861.4|861.2|861.4|861.2|861.6|861.3|861.3|861.2|506
1612355150000|2021-02-03 12:25:50|861.5|861.3|861.8|861.5|861.8|861.5|861.4|861.2|291
1612355160000|2021-02-03 12:26:00|861.7|861.6|861.7|861.5|861.7|861.6|861.6|861.5|0
1612355170000|2021-02-03 12:26:10||861.6||861.5||861.6||861.5|0
1612355180000|2021-02-03 12:26:20|861.6|861.6|861.7|861.5|861.7|861.6|861.6|861.5|278
1612355190000|2021-02-03 12:26:30||861.6||861.5||861.6||861.5|286
1612355200000|2021-02-03 12:26:40|861.6|861.6|861.6|861.5|861.7|861.6|861.6|861.5|1442
1612355210000|2021-02-03 12:26:50|861.7||861.6||861.7||861.6||0
1612355230000|2021-02-03 12:27:10|861.7|861.6|862.4|862.1|862.4|862.1|861.6|861.5|5908
1612355250000|2021-02-03 12:27:30|862.3|862|862.4|862.1|862.4|862.1|862.2|862|580
1612355260000|2021-02-03 12:27:40|862.3|862|862.2|861.9|862.3|862|862.1|861.9|650
1612355270000|2021-02-03 12:27:50||862||861.9||862||861.9|0
1612355280000|2021-02-03 12:28:00|862.3|862|862.2|861.9|862.4|862|862.2|861.9|290
1612355290000|2021-02-03 12:28:10|862.3|862|862.2|862|862.4|862.2|862.2|862|906
1612355300000|2021-02-03 12:28:20|862.3|862.2|862.4|862.1|862.6|862.2|862.3|862|311
1612355310000|2021-02-03 12:28:30|862.3|862|862.4|862|862.4|862|862.2|862|0
1612355320000|2021-02-03 12:28:40||862.2||862.2||862.2||862.2|715
1612355330000|2021-02-03 12:28:50|862.5|862.3|863|862.7|863.1|862.8|862.5|862.3|5442
1612355340000|2021-02-03 12:29:00|863.1|862.8|863.2|862.9|863.3|862.9|862.9|862.8|232
1612355350000|2021-02-03 12:29:10|863.1|862.8|862.8|862.5|863.1|862.9|862.7|862.5|1650
1612355360000|2021-02-03 12:29:20|862.7|862.4|862.8|862.5|862.8|862.5|862.6|862.4|700
1612355370000|2021-02-03 12:29:30|862.7|862.6|863|862.7|863|862.8|862.7|862.6|444
1612355380000|2021-02-03 12:29:40|862.9|862.5|862.7|862.4|862.9|862.6|862.4|862.3|6450
1612355390000|2021-02-03 12:29:50|862.8|862.5|863|862.6|863|862.8|862.8|862.4|716
1612355400000|2021-02-03 12:30:00|862.9|862.5|862.8|862.4|863|862.5|862.6|862.3|1
1612355410000|2021-02-03 12:30:10|862.7|862.3|862.4|862.2|862.7|862.4|862.2|862|0
1612355420000|2021-02-03 12:30:20|862.3|862.1|862.1|861.9|862.3|862.1|862.1|861.9|28
1612355430000|2021-02-03 12:30:30|862.2|861.8|862.1|861.8|862.3|862|861.9|861.7|3280
1612355440000|2021-02-03 12:30:40|862.2|861.9|862.2|861.8|862.2|862|861.9|861.7|0
1612355450000|2021-02-03 12:30:50|862.1||862.2||862.2||862.1||0
1612355460000|2021-02-03 12:31:00|862.3|862.2|862.3|862|862.5|862.3|862.3|862|1554
1612355470000|2021-02-03 12:31:10|862.4|862.1|862.3|862|862.4|862.2|862.2|862|727
1612355480000|2021-02-03 12:31:20|862.4|862.1|863.3|862.9|863.4|862.9|862.4|862.1|2916
1612355490000|2021-02-03 12:31:30|863.2|862.8|862.5|862.2|863.2|862.8|862.5|862.2|1430
1612355500000|2021-02-03 12:31:40|862.4|862.1|862.3|861.8|862.4|862.1|862.3|861.8|1052
1612355510000|2021-02-03 12:31:50|862.2||862.3||862.3||862.1||0
1612355520000|2021-02-03 12:32:00|862.2|861.7|862|861.7|862.2|861.7|862|861.7|0
1612355530000|2021-02-03 12:32:10|861.9|861.8|862|861.7|862.2|862|861.9|861.7|1356
1612355540000|2021-02-03 12:32:20|861.9|861.8|861.9|861.7|862|861.8|861.8|861.7|233
1612355550000|2021-02-03 12:32:30|861.8||861.9||862||861.8||466
1612355560000|2021-02-03 12:32:40|862|861.8|862.2|861.8|862.2|861.9|862|861.8|0
1612355570000|2021-02-03 12:32:50|862.3|861.9|862.4|862.1|862.5|862.2|862.3|861.9|972
1612355580000|2021-02-03 12:33:00|862.3|862.2|862.4|862|862.4|862.2|862.2|861.9|341
1612355590000|2021-02-03 12:33:10|862.3||862.4||862.4||862.3||0
1612355600000|2021-02-03 12:33:20|862.3||862.4||862.4||862.3||0
1612355610000|2021-02-03 12:33:30|862.6|862.2|862.7|862.5|862.9|862.7|862.5|862.2|1517
1612355620000|2021-02-03 12:33:40||862.6||862.5||862.6||862.5|0
1612355630000|2021-02-03 12:33:50|862.9|862.6|862.8|862.6|863.1|862.9|862.8|862.5|5589
1612355640000|2021-02-03 12:34:00|862.7||862.7||862.7||862.7||0
1612355650000|2021-02-03 12:34:10|862.8|862.5|862.7|862.3|862.8|862.6|862.5|862.3|3026
1612355660000|2021-02-03 12:34:20|862.6||862.6||862.6||862.5||0
1612355680000|2021-02-03 12:34:40||862.4||862.5||862.5||862.4|0
1612355690000|2021-02-03 12:34:50|862.5|862.4|862.6|862.3|862.6|862.4|862.5|862.3|0
1612355700000|2021-02-03 12:35:00|862.7|862.4|862.8|862.5|863|862.7|862.7|862.4|1419
1612355710000|2021-02-03 12:35:10|862.9||862.9||862.9||862.9||0
1612355720000|2021-02-03 12:35:20|863||862.9||863||862.9||0
1612355730000|2021-02-03 12:35:30|862.8||863.1||863.1||862.8||200
1612355740000|2021-02-03 12:35:40|863|862.6|862.7|862.3|863|862.7|862.5|862.2|620
1612355760000|2021-02-03 12:36:00|862.8|862.4|862.9|862.5|862.9|862.6|862.8|862.4|0
1612355780000|2021-02-03 12:36:20|863|862.6|863|862.7|863|862.7|862.9|862.5|0
1612355790000|2021-02-03 12:36:30|862.9|862.6|863|862.7|863|862.9|862.9|862.5|0
1612355800000|2021-02-03 12:36:40|863.1|862.8|863.3|862.9|863.4|863|863|862.8|84
1612355810000|2021-02-03 12:36:50|863.2|862.7|862.7|862.3|863.2|862.7|862.6|862.3|6475
1612355820000|2021-02-03 12:37:00|862.8|862.4|863.1|862.8|863.1|862.8|862.8|862.4|813
1612355830000|2021-02-03 12:37:10|863.2|862.9|862.9|862.5|863.3|863|862.8|862.5|3438
1612355840000|2021-02-03 12:37:20|862.8|862.4|862.9|862.5|862.9|862.5|862.6|862.4|0
1612355850000|2021-02-03 12:37:30|862.8||862.8||862.8||862.8||0
1612355870000|2021-02-03 12:37:50|862.7|862.4|862.8|862.4|862.9|862.5|862.5|862.4|83
1612355880000|2021-02-03 12:38:00|862.7|862.5|862.8|862.4|862.8|862.5|862.7|862.4|0
1612355890000|2021-02-03 12:38:10||862.5||862.5||862.5||862.4|0
1612355900000|2021-02-03 12:38:20|862.9|862.6|862.9|862.6|863|862.7|862.8|862.6|0
1612355910000|2021-02-03 12:38:30|862.8|862.5|862.7|862.4|862.8|862.5|862.6|862.4|283
1612355940000|2021-02-03 12:39:00|862.6|862.5|862.8|862.5|862.8|862.5|862.5|862.5|50
1612355950000|2021-02-03 12:39:10|862.7|862.4|862.6|862.4|862.8|862.5|862.6|862.4|0
1612355960000|2021-02-03 12:39:20|862.7|862.5|862.7|862.4|862.7|862.5|862.6|862.4|0
1612355970000|2021-02-03 12:39:30|862.9|862.5|862.9|862.5|863|862.7|862.9|862.5|5200
1612355980000|2021-02-03 12:39:40|862.8|862.4|862.9|862.5|862.9|862.5|862.8|862.4|0
1612355990000|2021-02-03 12:39:50|863|862.6|863|862.7|863|862.7|863|862.6|0
1612356000000|2021-02-03 12:40:00|863.1|862.8|863.1|862.8|863.1|862.8|863|862.7|0
1612356010000|2021-02-03 12:40:10|863|862.7|863|862.7|863|862.7|862.9|862.5|131
1612356020000|2021-02-03 12:40:20|863.1|862.8|863.4|863.2|863.4|863.2|863|862.8|1616
1612356030000|2021-02-03 12:40:30|863.3|863.1|863.1|862.8|863.3|863.1|863.1|862.8|70
1612356040000|2021-02-03 12:40:40|863||863||863.1||863||0
1612356050000|2021-02-03 12:40:50|862.9|862.7|862.9|862.5|862.9|862.7|862.8|862.5|133
1612356060000|2021-02-03 12:41:00|863.1|863|863.1|862.9|863.1|863|862.9|862.6|10544
1612356090000|2021-02-03 12:41:30|863.3|863|863.3|863.1|863.3|863.2|863.3|863|276
1612356100000|2021-02-03 12:41:40|863.2|863|863.6|863.3|863.6|863.4|863.2|863|1181
1612356110000|2021-02-03 12:41:50|863.5|863.2|863.5|863.2|863.5|863.2|863.4|863.2|1914
1612356130000|2021-02-03 12:42:10|863.4||863.4||863.4||863.4||0
1612356140000|2021-02-03 12:42:20|863.5|863.1|863.3|862.9|863.5|863.1|863.3|862.9|282
1612356160000|2021-02-03 12:42:40|863.4|863|863.3|863.1|863.4|863.1|863.3|863|0
1612356170000|2021-02-03 12:42:50||863||863.1||863.1||863|0
1612356180000|2021-02-03 12:43:00|863.2|863|863.2|862.8|863.2|863|863.2|862.8|892
1612356200000|2021-02-03 12:43:20|863.3|862.9|863.2|862.9|863.3|862.9|863.2|862.9|0
1612356210000|2021-02-03 12:43:30|863.1|862.8|862.9|862.8|863.1|862.8|862.9|862.8|430
1612356220000|2021-02-03 12:43:40|862.8|862.7|862.9|862.8|862.9|862.8|862.8|862.7|418
1612356230000|2021-02-03 12:43:50|862.8|862.7|862.8|862.6|862.9|862.7|862.8|862.5|1
1612356240000|2021-02-03 12:44:00|862.7|862.5|862.7|862.5|862.7|862.5|862.7|862.5|0
1612356250000|2021-02-03 12:44:10|862.8|862.4|861.8|861.6|862.8|862.4|861.6|861.5|4811
1612356260000|2021-02-03 12:44:20|861.7|861.5|861.8|861.5|861.8|861.6|861.7|861.5|0
1612356270000|2021-02-03 12:44:30|861.7|861.6|861.6|861.5|861.7|861.6|861.6|861.5|200
1612356280000|2021-02-03 12:44:40|861.5|861.4|861.5|861.2|861.5|861.4|861.3|861.2|1000
1612356290000|2021-02-03 12:44:50|861.7|861.3|861.7|861.4|861.7|861.5|861.5|861.2|2470
1612356300000|2021-02-03 12:45:00||861.3||861.4||861.4||861.2|0
1612356310000|2021-02-03 12:45:10|861.6|861.3|861.5|861.1|861.6|861.3|861.2|861.1|2646
1612356320000|2021-02-03 12:45:20|861.6|861.2|861.4|861.1|861.6|861.3|861.4|861.1|0
1612356330000|2021-02-03 12:45:30||861.2||861.2||861.2||861.2|0
1612356340000|2021-02-03 12:45:40|861.5|861.1|861.5|861.2|861.6|861.5|861.5|861.1|468
1612356350000|2021-02-03 12:45:50|861.6|861.6|861.7|861.4|861.8|861.6|861.6|861.3|1032
1612356360000|2021-02-03 12:46:00|861.8|861.5|861.8|861.4|861.8|861.5|861.7|861.4|0
1612356370000|2021-02-03 12:46:10|861.7||861.8||861.8||861.7||0
1612356380000|2021-02-03 12:46:20|861.7||861.8||861.8||861.7||0
1612356390000|2021-02-03 12:46:30|861.7|861.5|862.3|861.9|862.3|861.9|861.7|861.5|1200
1612356400000|2021-02-03 12:46:40|862.4|862|862.2|861.9|862.4|862.1|862.2|861.9|222
1612356410000|2021-02-03 12:46:50|862.1|861.8|861.9|861.8|862.1|861.8|861.9|861.8|1
1612356420000|2021-02-03 12:47:00|862.1|861.9|862.1|861.9|862.2|861.9|862.1|861.8|217
1612356430000|2021-02-03 12:47:10|862.2|862.1|863|862.8|863.1|862.8|862.2|861.9|13134
1612356440000|2021-02-03 12:47:20|862.9|862.7|863.1|862.7|863.1|862.8|862.8|862.6|1166
1612356450000|2021-02-03 12:47:30|863|862.6|863|862.7|863|862.7|862.8|862.6|0
1612356460000|2021-02-03 12:47:40|862.9|862.6|863|862.7|863|862.7|862.9|862.6|2017
1612356470000|2021-02-03 12:47:50|862.9|862.6|862.9|862.6|862.9|862.6|862.9|862.6|0
1612356480000|2021-02-03 12:48:00|862.8|862.5|862.5|862.3|862.9|862.5|862.5|862.3|5154
1612356490000|2021-02-03 12:48:10|862.4|862.2|862.4|862.1|862.6|862.2|862.3|861.9|118
1612356500000|2021-02-03 12:48:20|862.3|862|862.2|861.9|862.3|862|862.2|861.9|105
1612356510000|2021-02-03 12:48:30|862.1|861.8|862.1|861.8|862.2|861.9|862.1|861.7|0
1612356520000|2021-02-03 12:48:40|862|861.7|861.9|861.6|862.1|861.8|861.9|861.6|0
1612356530000|2021-02-03 12:48:50|862||861.9||862||861.9||0
1612356540000|2021-02-03 12:49:00|861.8|861.5|861.9|861.4|861.9|861.6|861.7|861.4|0
1612356550000|2021-02-03 12:49:10|861.8|861.3|861.7|861.3|861.8|861.4|861.7|861.2|0
1612356560000|2021-02-03 12:49:20|861.8|861.4|861.9|861.5|861.9|861.7|861.8|861.4|583
1612356570000|2021-02-03 12:49:30|862|861.6|861.9|861.6|862|861.7|861.9|861.6|0
1612356580000|2021-02-03 12:49:40||861.5||861.5||861.6||861.4|0
1612356590000|2021-02-03 12:49:50|861.8|861.4|861.7|861.4|861.8|861.4|861.6|861.4|0
1612356600000|2021-02-03 12:50:00|861.8|861.5|862|861.7|862.1|861.8|861.8|861.5|2087
1612356610000|2021-02-03 12:50:10|862.1|861.8|862.1|861.9|862.3|861.9|862|861.7|4061
1612356620000|2021-02-03 12:50:20|862.2|862|862.4|862.1|862.4|862.1|862.2|862|0
1612356630000|2021-02-03 12:50:30|862.3|862.2|862.4|862.1|862.4|862.2|862.3|862.1|7
1612356650000|2021-02-03 12:50:50|862.3|862.2|862.4|862.2|862.4|862.2|862.3|862.2|0
1612356670000|2021-02-03 12:51:10|862.5|862.3|863.2|863|863.3|863|862.5|862.3|4476
1612356680000|2021-02-03 12:51:20|863.1|862.9|863.2|862.9|863.2|862.9|863.1|862.9|345
1612356690000|2021-02-03 12:51:30|863.1|862.8|863.3|862.9|863.4|863|863|862.7|1475
1612356700000|2021-02-03 12:51:40||863||862.9||863||862.9|200
1612356710000|2021-02-03 12:51:50|863.2||863.3||863.3||863.1||0
1612356720000|2021-02-03 12:52:00|863.4|863|863.9|863.7|864.3|863.8|863.4|863|23296
1612356730000|2021-02-03 12:52:10|863.8|863.6|863.8|863.7|863.9|863.7|863.5|863.3|2978
1612356740000|2021-02-03 12:52:20|864|863.6|864.1|863.7|864.1|863.7|863.9|863.6|23
1612356750000|2021-02-03 12:52:30|864|863.8|863.6|863.3|864.1|863.9|863.6|863.3|1420
1612356760000|2021-02-03 12:52:40|863.5|863.4|863.5|863.2|863.5|863.4|863.5|863.2|24
1612356770000|2021-02-03 12:52:50|863.4|863.1|863.3|863.1|863.4|863.2|863.3|863.1|829
1612356780000|2021-02-03 12:53:00|863.4|863.2|863.6|863.3|863.8|863.5|863.4|863.2|1402
1612356790000|2021-02-03 12:53:10|863.7|863.2|864.2|863.5|864.2|863.7|863.7|863.2|2119
1612356800000|2021-02-03 12:53:20|864.1||864||864.1||864||0
1612356810000|2021-02-03 12:53:30|864.1|863.6|864.2|863.9|864.3|864.2|864.1|863.6|4388
1612356820000|2021-02-03 12:53:40|864.1|864|864.3|864|864.3|864.1|864.1|864|472
1612356830000|2021-02-03 12:53:50|864.4|864.1|864.4|864.1|864.6|864.2|864.2|864|3228
1612356840000|2021-02-03 12:54:00|864.3|864|864.7|864.3|864.8|864.3|864.2|864|1113
1612356850000|2021-02-03 12:54:10|864.5|864.2|864.3|864|864.6|864.2|864.2|864|0
1612356860000|2021-02-03 12:54:20|864.4|864.1|864.6|864.1|864.6|864.3|864.4|864.1|1950
1612356870000|2021-02-03 12:54:30|864.7||864.6||864.7||864.6||0
1612356880000|2021-02-03 12:54:40|864.8|864.2|864.9|864.7|865|864.8|864.8|864.2|5045
1612356890000|2021-02-03 12:54:50|865|864.8|865.1|864.7|865.3|864.9|864.8|864.6|2898
1612356900000|2021-02-03 12:55:00|865.2|864.8|865.2|864.9|865.2|864.9|865.2|864.8|0
1612356910000|2021-02-03 12:55:10|865.3|865|865.2|864.9|865.7|865.3|865.2|864.9|3113
1612356920000|2021-02-03 12:55:20|865.3|865|865.2|864.9|865.5|865.2|865.2|864.9|1870
1612356930000|2021-02-03 12:55:30|865.3|865|865.4|865.1|865.8|865.1|865.3|865|700
1612356940000|2021-02-03 12:55:40|865.6|865.2|865.9|865.5|865.9|865.5|865.6|865.2|697
1612356950000|2021-02-03 12:55:50|865.8|865.4|865.5|865.1|865.9|865.5|865.5|865.1|5331
1612356970000|2021-02-03 12:56:10|865.4|865|865.4|865.1|865.5|865.3|865.2|865|4498
1612356980000|2021-02-03 12:56:20|865.5|865.2|865.4|865.2|865.7|865.5|865.4|865.1|3440
1612356990000|2021-02-03 12:56:30|865.3|865.3|865.3|864.9|865.3|865.3|865.2|864.9|994
1612357000000|2021-02-03 12:56:40|865.2|864.8|865.1|864.7|865.2|864.8|865.1|864.7|0
1612357010000|2021-02-03 12:56:50|865|864.6|864.9|864.5|865|864.6|864.9|864.5|0
1612357030000|2021-02-03 12:57:10|865|864.6|865|864.8|865|864.9|864.9|864.6|7811
1612357040000|2021-02-03 12:57:20|864.9|864.9|864.9|864.8|865|864.9|864.9|864.8|5435
1612357060000|2021-02-03 12:57:40|864.8|864.7|864.9|864.5|865|864.7|864.5|864.4|7350
1612357070000|2021-02-03 12:57:50|865|864.6|865|864.8|865|864.8|864.9|864.5|1900
1612357080000|2021-02-03 12:58:00|864.9|864.9|865|864.8|865.3|864.9|864.9|864.8|6914
1612357090000|2021-02-03 12:58:10|864.9|864.9|865|864.8|865|864.9|864.9|864.8|1562
1612357100000|2021-02-03 12:58:20|865.2|864.9|865.2|864.9|865.2|864.9|865.2|864.9|0
1612357110000|2021-02-03 12:58:30|865.1|864.8|865.1|864.8|865.1|864.8|865.1|864.8|0
1612357120000|2021-02-03 12:58:40|865.2|864.9|865.1|864.8|865.2|864.9|865|864.8|935
1612357130000|2021-02-03 12:58:50|865.2|864.9|865.1|864.8|865.2|864.9|865.1|864.8|0
1612357140000|2021-02-03 12:59:00|865.2|864.9|865.3|865|865.3|865|865|864.8|196
1612357150000|2021-02-03 12:59:10|865.2|865.1|865.2|865|865.3|865.1|865.2|865|1500
1612357160000|2021-02-03 12:59:20|865.3|865.1|865.3|865|865.4|865.1|865.2|865|289
1612357190000|2021-02-03 12:59:50|865.4|865.1|865.3|865.1|865.4|865.1|865.3|865.1|700
1612357200000|2021-02-03 13:00:00|865.2|865|864.9|864.8|865.3|865|864.9|864.8|3132
1612357210000|2021-02-03 13:00:10|864.8|864.6|864.9|864.5|864.9|864.6|864.6|864.3|3842
1612357220000|2021-02-03 13:00:20|864.8|864.4|864.7|864.3|864.8|864.5|864.6|864.3|940
1612357230000|2021-02-03 13:00:30|864.9|864.4|864.9|864.8|865|864.8|864.9|864.4|900
1612357240000|2021-02-03 13:00:40|865|864.9|865.5|865.3|865.5|865.3|865|864.8|409
1612357250000|2021-02-03 13:00:50|865.4|865.2|865.3|864.8|865.4|865.2|865.2|864.8|345
1612357260000|2021-02-03 13:01:00|865.2|864.9|865.3|864.9|865.3|865|865.1|864.8|216
1612357270000|2021-02-03 13:01:10|865.4|865|865.5|865.1|865.5|865.1|865.4|865|0
1612357280000|2021-02-03 13:01:20|865.4|865.2|865.3|865.1|865.4|865.2|865.2|865.1|677
1612357290000|2021-02-03 13:01:30|865.4||865.4||865.4||865.4||0
1612357300000|2021-02-03 13:01:40|865.5|865.2|865.6|865.3|865.9|865.4|865.4|865.2|126
1612357310000|2021-02-03 13:01:50|865.5|865.2|865.5|865.2|865.5|865.2|865.3|865.1|0
1612357320000|2021-02-03 13:02:00|865.4|865.1|865.5|865.1|865.5|865.2|865.3|865.1|1
1612357330000|2021-02-03 13:02:10|865.6|865.2|865.1|864.9|865.7|865.2|865.1|864.8|5258
1612357340000|2021-02-03 13:02:20|865|864.8|865.1|864.9|865.1|864.9|864.9|864.8|1051
1612357350000|2021-02-03 13:02:30|865.3|865|866.3|866.1|866.5|866.1|865.3|865|6721
1612357360000|2021-02-03 13:02:40|866.5|866|866.4|866.1|866.7|866.4|866.3|866|2854
1612357370000|2021-02-03 13:02:50|866.5|866.2|866.1|865.7|866.5|866.2|866|865.7|1727
1612357380000|2021-02-03 13:03:00|866|865.8|865.8|865.4|866|865.9|865.7|865.3|1089
1612357390000|2021-02-03 13:03:10|865.7|865.5|865.7|865.5|865.7|865.5|865.6|865.4|1517
1612357400000|2021-02-03 13:03:20|865.6|865.4|865.4|865.1|865.6|865.4|865.4|865.1|700
1612357410000|2021-02-03 13:03:30|865.5|865.4|865.8|865.3|865.8|865.5|865.5|865.3|254
1612357420000|2021-02-03 13:03:40|865.7|865.2|865.6|865.2|865.7|865.2|865.6|865.2|0
1612357430000|2021-02-03 13:03:50|865.7|865.3|865.6|865.4|865.8|865.4|865.6|865.3|0
1612357440000|2021-02-03 13:04:00|865.5|865.2|865.6|865.3|865.6|865.3|865.4|865.1|615
1612357450000|2021-02-03 13:04:10|865.5|865.2|865.5|865|865.5|865.2|865.5|864.9|0
1612357460000|2021-02-03 13:04:20|865.4|864.9|865.1|864.8|865.4|864.9|865.1|864.7|192
1612357470000|2021-02-03 13:04:30|865|864.7|865.5|865|865.5|865.2|864.9|864.7|3592
1612357480000|2021-02-03 13:04:40|865.4|865.1|865.3|865|865.5|865.2|865.2|864.9|716
1612357490000|2021-02-03 13:04:50|865.5|865.1|865.5|865.1|865.5|865.1|865.5|865.1|0
1612357500000|2021-02-03 13:05:00|865.4|865.2|865.6|865.2|865.8|865.5|865.3|865.2|1092
1612357510000|2021-02-03 13:05:10|865.5|865.1|865.8|865.4|865.8|865.4|865.4|865.1|700
1612357520000|2021-02-03 13:05:20|865.7|865.3|865.4|865.1|865.7|865.4|865.3|865.1|0
1612357530000|2021-02-03 13:05:30|865.5|865.2|865.4|865.1|865.5|865.2|865.4|865.1|1668
1612357540000|2021-02-03 13:05:40|865.3|865|865.1|864.8|865.3|865|865.1|864.8|455
1612357550000|2021-02-03 13:05:50|865.2|864.9|865.3|865|865.3|865.1|865.2|864.9|232
1612357560000|2021-02-03 13:06:00|865.2|865.1|865.2|865|865.3|865.2|864.9|864.7|11817
1612357570000|2021-02-03 13:06:10|865.1|864.9|865.2|864.9|865.2|865|865.1|864.9|276
1612357580000|2021-02-03 13:06:20|865.1|865|865.1|864.9|865.2|865|865.1|864.9|700
1612357590000|2021-02-03 13:06:30|865.2|865|865.1|864.9|865.2|865|865.1|864.9|400
1612357600000|2021-02-03 13:06:40|865|864.8|864.9|864.6|865.2|864.8|864.9|864.5|3786
1612357610000|2021-02-03 13:06:50|865|864.8|865.2|864.9|865.2|864.9|864.9|864.8|0
1612357620000|2021-02-03 13:07:00|865.1|865|865.2|864.9|865.2|865|865.1|864.8|700
1612357630000|2021-02-03 13:07:10|865.1|864.8|865.1|864.9|865.2|864.9|865|864.8|0
1612357640000|2021-02-03 13:07:20|865|864.8|864.5|864.2|865.1|864.8|864.5|864.1|273
1612357650000|2021-02-03 13:07:30|864.4|864.1|864.3|864|864.4|864.1|864.3|864|0
1612357660000|2021-02-03 13:07:40|864.4|864.1|864.5|864.1|864.5|864.1|864.4|864.1|0
1612357670000|2021-02-03 13:07:50|864.4|864|864.2|864|864.5|864|864.2|864|197
1612357680000|2021-02-03 13:08:00|864.1|863.8|864.5|864.1|864.5|864.1|864|863.6|5001
1612357690000|2021-02-03 13:08:10||864||863.9||864||863.9|0
1612357700000|2021-02-03 13:08:20|864.4|864|864.3|864|864.4|864.1|864.3|864|0
1612357710000|2021-02-03 13:08:30|864.4|863.9|864.4|864.1|864.4|864.1|864.4|863.9|0
1612357720000|2021-02-03 13:08:40|864.3|864|864.5|864.1|864.5|864.2|864.3|864|0
1612357740000|2021-02-03 13:09:00|864.4|864|864.5|864.1|864.5|864.3|864.2|864|0
1612357750000|2021-02-03 13:09:10|864.4|864|864.5|864.1|864.5|864.2|864.4|864|650
1612357770000|2021-02-03 13:09:30|864.4|864.2|864.5|864.2|864.6|864.4|864.4|864.2|931
1612357780000|2021-02-03 13:09:40|864.4|864.1|864.5|864|864.5|864.2|864.3|864|1463
1612357790000|2021-02-03 13:09:50|864.4|864.2|864.3|864.1|864.4|864.2|864.3|864|9
1612357800000|2021-02-03 13:10:00|864.2|864|864.3|863.9|864.3|864|864.2|863.9|1
1612357830000|2021-02-03 13:10:30|864|864|864.1|863.9|864.3|864|864|863.9|383
1612357840000|2021-02-03 13:10:40|864|863.7|864.2|863.9|864.3|864|864|863.7|7291
1612357850000|2021-02-03 13:10:50|864.3|864|864.5|864.1|864.7|864.3|864.3|864|412
1612357860000|2021-02-03 13:11:00|864.4|864.2|864.5|864.1|864.6|864.3|864.4|864.1|860
1612357870000|2021-02-03 13:11:10|864.4|864.2|864.1|863.7|864.4|864.2|863.9|863.6|1125
1612357880000|2021-02-03 13:11:20||863.6||863.6||863.6||863.6|0
1612357890000|2021-02-03 13:11:30||863.7||863.7||863.7||863.6|0
1612357900000|2021-02-03 13:11:40||863.6||863.7||863.7||863.6|0
1612357910000|2021-02-03 13:11:50|864|863.6|863.7|863.6|864|863.6|863.7|863.6|0
1612357920000|2021-02-03 13:12:00|863.8||863.8||863.8||863.8||0
1612357930000|2021-02-03 13:12:10|863.9|863.7|863.9|863.6|864|863.7|863.9|863.6|1118
1612357940000|2021-02-03 13:12:20|863.8||863.8||863.8||863.8||0
1612357950000|2021-02-03 13:12:30|863.7|863.5|863.6|863.3|863.8|863.5|863.4|863.1|1956
1612357960000|2021-02-03 13:12:40||863.2||863.2||863.2||863.2|0
1612357980000|2021-02-03 13:13:00|863.7|863.3|863.8|863.4|863.8|863.4|863.7|863.3|901
1612358040000|2021-02-03 13:14:00|863.6|863.5|863.6|863.5|863.6|863.5|863.6|863.5|700
1612358050000|2021-02-03 13:14:10|||||||||200
1612358070000|2021-02-03 13:14:30|863.8|863.6|863.8|863.5|863.8|863.6|863.7|863.5|1909
1612358080000|2021-02-03 13:14:40|863.7|863.4|863.7|863.4|863.7|863.4|863.7|863.4|216
1612358100000|2021-02-03 13:15:00||863.3||863.4||863.4||863.3|0
1612358110000|2021-02-03 13:15:10|863.8|863.5|864.1|863.9|864.1|863.9|863.8|863.5|1753
1612358120000|2021-02-03 13:15:20|864.3|863.8|864.5|864.2|864.7|864.2|864|863.8|12589
1612358130000|2021-02-03 13:15:30|864.6|864.3|864.7|864.3|864.7|864.3|864.6|864.3|18
1612358140000|2021-02-03 13:15:40|864.8|864.2|864.9|864.5|865.2|864.8|864.8|864.1|4446
1612358150000|2021-02-03 13:15:50||864.4||864.4||864.4||864.4|0
1612358160000|2021-02-03 13:16:00|865|864.5|864.8|864.5|865.1|864.8|864.8|864.5|1265
1612358170000|2021-02-03 13:16:10|864.7|864.4|865.1|864.6|865.2|864.6|864.7|864.4|1973
1612358180000|2021-02-03 13:16:20|865|864.5|865.1|864.6|865.1|864.6|864.7|864.4|1300
1612358200000|2021-02-03 13:16:40|865|864.5|864.7|864.4|865|864.5|864.7|864.4|100
1612358210000|2021-02-03 13:16:50|864.8|864.5|864.9|864.6|865|864.8|864.8|864.5|205
1612358220000|2021-02-03 13:17:00|864.8|864.5|864.7|864.4|864.8|864.7|864.7|864.3|0
1612358230000|2021-02-03 13:17:10||864.3||864.2||864.3||864.2|0
1612358240000|2021-02-03 13:17:20|864.5|864.1|864.5|864.2|864.5|864.2|864.3|864.1|0
1612358250000|2021-02-03 13:17:30|864.4|864.1|864.8|864.5|864.8|864.6|864.4|864.1|205
1612358260000|2021-02-03 13:17:40|864.7|864.4|864.4|864.2|864.7|864.4|864.4|864.1|941
1612358270000|2021-02-03 13:17:50|864.6|864.3|864.7|864.4|864.7|864.4|864.6|864.3|344
1612358280000|2021-02-03 13:18:00|864.8|864.5|864.8|864.5|864.8|864.5|864.8|864.5|0
1612358290000|2021-02-03 13:18:10|864.7|864.4|864.6|864.2|864.7|864.4|864.5|864.2|1
1612358300000|2021-02-03 13:18:20|864.8|864.3|864.8|864.5|864.8|864.5|864.7|864.3|205
1612358310000|2021-02-03 13:18:30|864.7|864.4|864.7|864.4|864.8|864.4|864.7|864.4|0
1612358320000|2021-02-03 13:18:40|864.8|864.5|865.2|865|865.3|865|864.8|864.5|2022
1612358330000|2021-02-03 13:18:50|865.3|865.1|865.3|865.1|865.5|865.1|865.2|865.1|0
1612358340000|2021-02-03 13:19:00|865.4||865.4||865.4||865.4||0
1612358350000|2021-02-03 13:19:10|865.5|865.2|865.5|865.2|865.6|865.2|865.5|865.2|0
1612358370000|2021-02-03 13:19:30|865.6|865.3|865.6|865.2|865.7|865.5|865.5|865.2|1343
1612358380000|2021-02-03 13:19:40|865.5|865.3|865.6|865.2|865.6|865.3|865.4|865.2|0
1612358390000|2021-02-03 13:19:50|865.5|865.3|865.4|865.1|865.6|865.3|865.3|865|0
1612358400000|2021-02-03 13:20:00|865.3|865|865.8|865.4|866.4|865.8|865.2|865|53266
1612358410000|2021-02-03 13:20:10|866|865.5|866|865.6|866.2|865.8|865.8|865.5|2635
1612358420000|2021-02-03 13:20:20|865.9|865.8|865.6|865.3|866|865.8|865.6|865.3|2506
1612358430000|2021-02-03 13:20:30|865.5|865.2|866.7|866.2|867.3|866.6|865.5|865.1|58520
1612358440000|2021-02-03 13:20:40|866.6|866.3|866.5|866.1|866.6|866.5|866.3|866|5569
1612358450000|2021-02-03 13:20:50|866.4|866|866.5|866.2|866.5|866.2|866.3|866|0
1612358460000|2021-02-03 13:21:00|866.6|866.3|867.8|867.4|868.3|868.1|866|865.7|64235
1612358470000|2021-02-03 13:21:10|867.7|867.3|867.6|867.4|867.7|867.6|867.2|867|14644
1612358480000|2021-02-03 13:21:20|867.7|867.5|868|867.8|868|867.8|867.7|867.5|372
1612358490000|2021-02-03 13:21:30|868.1|867.9|869.2|868.9|870.1|870|868.1|867.9|58047
1612358500000|2021-02-03 13:21:40|869.1|868.8|869|868.4|869.1|868.9|869|868.3|3086
1612358510000|2021-02-03 13:21:50|868.9|868.3|869.5|869.2|870.3|870|868.8|868.2|31681
1612358520000|2021-02-03 13:22:00|869.4|869.1|869.1|868.6|869.4|869.2|869.1|868.5|4081
1612358530000|2021-02-03 13:22:10|869||869||869||868.9||0
1612358540000|2021-02-03 13:22:20|868.9|868.5|868.7|868.3|868.9|868.5|868.7|868.2|97
1612358550000|2021-02-03 13:22:30|868.9|868.5|869.3|868.9|869.5|869|868.9|868.5|1845
1612358560000|2021-02-03 13:22:40|869.2|868.8|869.1|868.8|869.2|868.8|869.1|868.5|7975
1612358570000|2021-02-03 13:22:50|869|868.7|868.9|868.6|869|868.8|868.9|868.6|0
1612358580000|2021-02-03 13:23:00|869.1|868.7|869.3|868.8|869.3|868.8|869.1|868.7|0
1612358590000|2021-02-03 13:23:10|869.5|868.9|869|868.6|869.5|869|869|868.6|1508
1612358600000|2021-02-03 13:23:20|868.9|868.7|869.1|868.7|869.6|868.7|868.8|868.5|11950
1612358610000|2021-02-03 13:23:30|869|868.6|868.6|868.4|869|868.6|868.5|868.3|875
1612358620000|2021-02-03 13:23:40|868.8|868.3|868.7|868.3|868.8|868.4|868.5|868.3|776
1612358630000|2021-02-03 13:23:50|868.6|868.2|868.5|868.2|868.6|868.2|868.4|868.1|576
1612358640000|2021-02-03 13:24:00|868.4|868.1|868.5|868.2|868.5|868.2|868.4|868.1|0
1612358650000|2021-02-03 13:24:10|868.4|868.1|868.3|868.1|868.4|868.1|868.2|868.1|0
1612358660000|2021-02-03 13:24:20||868.2||868.1||868.2||868.1|0
1612358680000|2021-02-03 13:24:40|868.2|868|868|867.8|868.3|868|868|867.8|1438
1612358700000|2021-02-03 13:25:00|868.1|867.9|868.1|867.9|868.3|868.1|868.1|867.8|3437
1612358710000|2021-02-03 13:25:10|868.2|868|868.3|868|868.3|868|868.1|868|505
1612358730000|2021-02-03 13:25:30|868.5|868.3|868.5|868.2|868.5|868.3|868.5|868.1|21
1612358750000|2021-02-03 13:25:50|868.6|868.3|869.2|868.7|869.3|869|868.6|868.3|2427
1612358760000|2021-02-03 13:26:00|869.3|868.8|869.3|868.9|869.3|868.9|869.2|868.8|656
1612358770000|2021-02-03 13:26:10|869.5|869|869.6|869.3|869.7|869.3|869.5|869|123
1612358780000|2021-02-03 13:26:20|869.7|869.4|869.6|869.3|869.7|869.4|869.4|869.1|892
1612358790000|2021-02-03 13:26:30|869.3|869.2|869.4|869.1|869.6|869.2|869.3|869|3205
1612358800000|2021-02-03 13:26:40|869.3|868.9|869.1|868.8|869.3|868.9|869|868.8|4254
1612358810000|2021-02-03 13:26:50|869|868.9|869|868.7|869|868.9|869|868.7|0
1612358820000|2021-02-03 13:27:00|868.9|868.6|868.8|868.3|868.9|868.6|868.8|868.3|2222
1612358830000|2021-02-03 13:27:10|868.7|868.4|868.6|868.3|868.7|868.4|868.6|868.3|0
1612358840000|2021-02-03 13:27:20||868.4||868.4||868.4||868.4|0
1612358850000|2021-02-03 13:27:30|868.7|868.3|868.7|868.6|868.7|868.6|868.7|868.3|230
1612358860000|2021-02-03 13:27:40||868.5||868.5||868.5||868.5|0
1612358870000|2021-02-03 13:27:50|868.6|868.4|868.6|868.3|868.7|868.4|868.6|868.3|565
1612358880000|2021-02-03 13:28:00|868.7|868.4|868.6|868|868.7|868.4|868.6|868|1788
1612358890000|2021-02-03 13:28:10|868.5|868.1|868.4|868|868.5|868.2|868.4|868|701
1612358900000|2021-02-03 13:28:20||868.1||868||868.1||868|10
1612358910000|2021-02-03 13:28:30|868.5|868.1|868.4|868|868.5|868.1|868.4|868|700
1612358920000|2021-02-03 13:28:40|868.5|868.1|868.8|868.6|869|868.7|868.4|868.1|12729
1612358930000|2021-02-03 13:28:50|868.7|868.5|868.8|868.4|868.8|868.5|868.7|868.3|390
1612358940000|2021-02-03 13:29:00|868.7|868.3|868.9|868.6|868.9|868.6|868.6|868.3|2000
1612358960000|2021-02-03 13:29:20|868.8|868.5|868.8|868.5|868.8|868.5|868.8|868.4|0
1612358970000|2021-02-03 13:29:30|868.9|868.6|868.9|868.7|868.9|868.7|868.8|868.4|0
1612358980000|2021-02-03 13:29:40|869|868.9|869.9|869.3|869.9|869.4|869|868.9|2584
1612358990000|2021-02-03 13:29:50|869.8|869.1|869.4|869.2|869.8|869.3|869.3|868.9|11264
1612359000000|2021-02-03 13:30:00|869.3|869|869.1|868.7|869.4|869.1|868.9|868.5|5962
1612359010000|2021-02-03 13:30:10|869.2|868.8|869.3|868.9|869.4|868.9|869.2|868.8|0
1612359020000|2021-02-03 13:30:20|869.4|869|869.1|868.7|869.4|869.1|869.1|868.7|1133
1612359030000|2021-02-03 13:30:30|869.2||869.1||869.2||869.1||0
1612359040000|2021-02-03 13:30:40||868.6||868.6||868.7||868.6|0
1612359050000|2021-02-03 13:30:50|869|868.5|868.7|868.4|869|868.5|868.7|868.4|299
1612359060000|2021-02-03 13:31:00|868.8||868.7||868.9||868.7||0
1612359070000|2021-02-03 13:31:10|868.8|868.5|868.8|868.6|869|868.8|868.8|868.5|1256
1612359080000|2021-02-03 13:31:20|868.7|868.5|868.7|868.5|868.7|868.5|868.7|868.5|288
1612359090000|2021-02-03 13:31:30|868.9|868.6|869|868.6|869|868.6|868.9|868.6|127
1612359100000|2021-02-03 13:31:40|868.9||868.9||868.9||868.9||0
1612359110000|2021-02-03 13:31:50|868.8|868.5|868.7|868.3|868.8|868.5|868.5|868.3|1728
1612359120000|2021-02-03 13:32:00||868.4||868.4||868.4||868.4|0
1612359130000|2021-02-03 13:32:10|868.9|868.7|869|868.8|869|868.9|868.9|868.7|2264
1612359140000|2021-02-03 13:32:20|868.9|868.7|868.9|868.6|868.9|868.7|868.8|868.6|372
1612359160000|2021-02-03 13:32:40|868.8|868.5|868.8|868.4|868.8|868.5|868.8|868.4|0
1612359170000|2021-02-03 13:32:50|868.7|868.3|868.8|868.3|868.8|868.3|868.6|868.2|5882
1612359180000|2021-02-03 13:33:00|868.9|868.4|869.6|869.2|869.7|869.2|868.7|868.4|2162
1612359190000|2021-02-03 13:33:10|869.8|869.3|869.5|869.2|869.8|869.4|869.5|869.2|1323
1612359200000|2021-02-03 13:33:20|869.7|869.3|869.1|868.8|869.7|869.3|869|868.7|15620
1612359210000|2021-02-03 13:33:30|869|868.7|868.9|868.5|869|868.7|868.9|868.5|293
1612359220000|2021-02-03 13:33:40||868.6||868.6||868.6||868.6|0
1612359230000|2021-02-03 13:33:50||868.5||868.6||868.6||868.5|0
1612359240000|2021-02-03 13:34:00|868.8|868.5|868.9|868.5|869.1|868.6|868.7|868.5|2349
1612359250000|2021-02-03 13:34:10|868.8|868.6|868.9|868.6|868.9|868.6|868.8|868.6|0
1612359260000|2021-02-03 13:34:20|868.8|868.7|868.8|868.6|868.9|868.7|868.8|868.6|700
1612359270000|2021-02-03 13:34:30|868.9|868.7|868.9|868.7|868.9|868.7|868.8|868.6|986
1612359290000|2021-02-03 13:34:50|868.8|868.6|868.8|868.6|868.9|868.7|868.8|868.6|2076
1612359300000|2021-02-03 13:35:00||868.5||868.5||868.5||868.5|756
1612359310000|2021-02-03 13:35:10|868.7|868.4|868.6|868.1|868.7|868.4|868.6|868.1|287
1612359320000|2021-02-03 13:35:20|868.7|868.2|868.9|868.7|868.9|868.7|868.5|868.1|8102
1612359330000|2021-02-03 13:35:30|869|868.9|869.3|868.9|869.3|868.9|869|868.7|13646
1612359340000|2021-02-03 13:35:40|869.8|869|869.8|869.3|870.1|869.7|869.8|869|16788
1612359360000|2021-02-03 13:36:00|869.7|869.2|869.6|869.2|869.7|869.2|869.6|869.2|1898
1612359370000|2021-02-03 13:36:10|869.5|869.3|869.3|868.9|869.5|869.3|869.3|868.9|1792
1612359380000|2021-02-03 13:36:20|869.5|869|869.8|869.3|869.9|869.5|869.5|869|1423
1612359390000|2021-02-03 13:36:30|869.9||869.8||869.9||869.8||0
1612359400000|2021-02-03 13:36:40|870.1|870|869.9|869.5|870.1|870|869.8|869.4|10000
1612359410000|2021-02-03 13:36:50|869.8||869.8||869.8||869.8||0
1612359420000|2021-02-03 13:37:00|870.1|869.6|870.3|870.1|870.3|870.1|870.1|869.6|9791
1612359430000|2021-02-03 13:37:10|870.2|870|870.6|870.3|870.6|870.3|870.2|870|3294
1612359440000|2021-02-03 13:37:20|870.5|870.4|870.5|870|870.6|870.4|870.5|870|2784
1612359450000|2021-02-03 13:37:30||870.1||870.1||870.1||870.1|0
1612359460000|2021-02-03 13:37:40|870.6|870.2|870.9|870.5|870.9|870.6|870.5|870.2|2700
1612359480000|2021-02-03 13:38:00|871|870.6|870.9|870.6|871|870.7|870.8|870.6|381
1612359500000|2021-02-03 13:38:20|870.8|870.5|870.5|870.3|870.8|870.5|870.5|870.3|2460
1612359510000|2021-02-03 13:38:30|870.7|870.4|870.9|870.4|870.9|870.6|870.7|870.4|1157
1612359520000|2021-02-03 13:38:40|870.8|870.3|870.7|870.3|870.8|870.3|870.7|870.3|0
1612359530000|2021-02-03 13:38:50|870.4|870.4|870.7|870.3|870.7|870.4|870.4|870.2|2375
1612359550000|2021-02-03 13:39:10||870.2||870.3||870.3||870.2|262
1612359560000|2021-02-03 13:39:20|870.8|870.4|871|870.7|871|870.8|870.8|870.4|4584
1612359570000|2021-02-03 13:39:30|870.9|870.5|870.7|870.4|870.9|870.5|870.7|870.4|272
1612359580000|2021-02-03 13:39:40|870.6|870.5|871.3|870.9|871.5|871.1|870.6|870.3|9846
1612359590000|2021-02-03 13:39:50|871.2|870.8|871.3|870.8|871.7|871.3|871.1|870.7|4360
1612359600000|2021-02-03 13:40:00|871|870.9|871|870.7|871|870.9|870.9|870.7|4975
1612359610000|2021-02-03 13:40:10|870.9|870.6|871.3|870.9|871.3|870.9|870.8|870.5|11295
1612359620000|2021-02-03 13:40:20|871.4|871.3|871.3|870.9|871.4|871.3|871.3|870.9|10700
1612359640000|2021-02-03 13:40:40|871.2|870.8|871.1|870.7|871.3|870.9|871|870.7|965
1612359660000|2021-02-03 13:41:00|871|870.8|871|870.5|871|870.8|870.8|870.5|1216
1612359680000|2021-02-03 13:41:20||870.6||870.7||870.7||870.6|228
1612359690000|2021-02-03 13:41:30|871.1|871|871|870.8|871.1|871|871|870.7|1070
1612359700000|2021-02-03 13:41:40|871.1|870.9|871.4|870.9|871.5|870.9|871|870.7|641
1612359710000|2021-02-03 13:41:50|871.2|870.8|871.1|870.8|871.2|871|871|870.8|633
1612359720000|2021-02-03 13:42:00|871.2|870.9|871.2|870.9|871.2|870.9|871.2|870.9|1499
1612359750000|2021-02-03 13:42:30|871.4|871|871.5|871.2|871.5|871.3|871.4|871|7250
1612359760000|2021-02-03 13:42:40|871.4|871.3|871.7|871.4|871.7|871.4|871.3|871.1|1454
1612359770000|2021-02-03 13:42:50||871.3||871.3||871.3||871.3|0
1612359780000|2021-02-03 13:43:00||871.4||871.4||871.4||871.4|0
1612359790000|2021-02-03 13:43:10|871.6|871.3|871.7|871.4|871.7|871.4|871.6|871.3|2200
1612359800000|2021-02-03 13:43:20|871.6|871.5|871.6|871.3|871.6|871.5|871.6|871.3|959
1612359830000|2021-02-03 13:43:50|871.5|871.2|871.2|870.9|871.5|871.2|871|870.7|2019
1612359840000|2021-02-03 13:44:00|871.1|870.8|871.3|870.9|871.3|871|870.8|870.7|1052
1612359850000|2021-02-03 13:44:10|871.2|871|871.3|871|871.3|871|871.2|870.9|1001
1612359870000|2021-02-03 13:44:30|871.4|871.1|871.6|871.2|871.6|871.2|871.4|871.1|679
1612359880000|2021-02-03 13:44:40|871.5||871.6||871.6||871.5||0
1612359900000|2021-02-03 13:45:00|871.7|871.3|871.9|871.7|871.9|871.7|871.7|871.3|1839
1612359910000|2021-02-03 13:45:10|871.8|871.6|872|871.7|872|871.7|871.8|871.5|3243
1612359920000|2021-02-03 13:45:20|871.9|871.6|871.9|871.6|871.9|871.6|871.9|871.6|2150
1612359930000|2021-02-03 13:45:30|871.8|871.7|872|871.8|872|871.8|871.8|871.5|1254
1612359940000|2021-02-03 13:45:40|871.9|871.7|871.9|871.6|871.9|871.7|871.9|871.6|261
1612359950000|2021-02-03 13:45:50|872|871.7|872|871.7|872|871.7|872|871.7|0
1612359960000|2021-02-03 13:46:00|871.9|871.6|871.7|871.3|871.9|871.7|871.7|871.3|362
1612359970000|2021-02-03 13:46:10|871.6|871.2|871.5|871.1|871.6|871.2|871.3|870.9|1660
1612359980000|2021-02-03 13:46:20|871.6|871|871.5|871.2|871.6|871.2|871.5|871|1720
1612359990000|2021-02-03 13:46:30|871.6|871.3|872|871.7|872|871.8|871.6|871.3|2717
1612360000000|2021-02-03 13:46:40||871.8||871.8||871.8||871.8|0
1612360010000|2021-02-03 13:46:50|871.9|871.7|872|871.7|872|871.7|871.9|871.7|254
1612360020000|2021-02-03 13:47:00|871.9||871.9||871.9||871.9||0
1612360030000|2021-02-03 13:47:10|871.5|871.6|871.9|871.4|871.9|871.6|871.5|871.2|2798
1612360040000|2021-02-03 13:47:20||871.6||871.6||871.6||871.6|0
1612360050000|2021-02-03 13:47:30|871.8|871.5|871.9|871.8|871.9|871.8|871.7|871.4|514
1612360060000|2021-02-03 13:47:40||871.7||871.7||871.7||871.7|577
1612360070000|2021-02-03 13:47:50|872|871.8|872|871.9|872|871.9|872|871.8|579
1612360080000|2021-02-03 13:48:00|872.1|872|872.1|871.8|872.1|872|872|871.8|5590
1612360090000|2021-02-03 13:48:10|872.3|871.9|872.4|872.1|872.4|872.2|872|871.8|25383
1612360100000|2021-02-03 13:48:20|872.3|872|872.3|871.9|872.3|872|872|871.8|1659
1612360110000|2021-02-03 13:48:30||872||871.9||872||871.8|170
1612360120000|2021-02-03 13:48:40||872||871.9||872||871.9|1000
1612360130000|2021-02-03 13:48:50|871.9|871.8|871.7|871.4|872.2|871.9|871.4|870.9|10865
1612360140000|2021-02-03 13:49:00|871.6|871.3|871.4|871.1|871.6|871.3|871.2|870.8|3998
1612360150000|2021-02-03 13:49:10|||||||||191
1612360190000|2021-02-03 13:49:50|871.3|871.2|870.9|870.6|871.3|871.2|870.7|870.5|4222
1612360210000|2021-02-03 13:50:10|870.8|870.5|870.9|870.6|870.9|870.6|870.5|870.3|1586
1612360220000|2021-02-03 13:50:20|871|870.7|870.9|870.6|871|870.8|870.9|870.5|5008
1612360230000|2021-02-03 13:50:30|871||871||871||871||0
1612360240000|2021-02-03 13:50:40|870.9|870.7|871|870.9|871|870.9|870.9|870.7|288
1612360260000|2021-02-03 13:51:00|871.2|871|871.6|871.3|871.9|871.3|871.1|870.9|5371
1612360270000|2021-02-03 13:51:10|871.5|871.4|871.6|871.4|871.6|871.4|871.5|871.4|236
1612360280000|2021-02-03 13:51:20|871.5|871.3|871.7|871.5|871.7|871.6|871.4|871.1|10636
1612360290000|2021-02-03 13:51:30|871.6|871.4|871.7|871.4|871.7|871.4|871.6|871.3|348
1612360300000|2021-02-03 13:51:40|871.6|871.5|871.8|871.6|871.8|871.6|871.6|871.3|4321
1612360310000|2021-02-03 13:51:50|871.9|871.7|871.9|871.5|872|871.8|871.8|871.4|651
1612360320000|2021-02-03 13:52:00|871.8|871.4|871.4|871.1|871.8|871.5|871.4|871.1|307
1612360330000|2021-02-03 13:52:10||871.2||871.2||871.2||871.2|0
1612360340000|2021-02-03 13:52:20|871.3|871.1|871.6|871.2|871.7|871.2|871|870.9|7857
1612360350000|2021-02-03 13:52:30||871.3||871.3||871.3||871.3|0
1612360360000|2021-02-03 13:52:40|871.5|871.1|871.3|871|871.5|871.3|871|870.8|8313
1612360380000|2021-02-03 13:53:00|871.4|871.1|871.9|871.6|872|871.8|871.3|870.9|14100
1612360390000|2021-02-03 13:53:10|871.8|871.5|871.9|871.6|871.9|871.6|871.8|871.5|0
1612360400000|2021-02-03 13:53:20|872|871.7|872.2|871.8|872.3|872|872|871.7|1709
1612360410000|2021-02-03 13:53:30|872.3|871.9|872.3|872.1|872.3|872.1|872.2|871.9|1060
1612360420000|2021-02-03 13:53:40|872.2|872|872|871.9|872.3|872|872|871.8|803
1612360430000|2021-02-03 13:53:50|871.9|871.7|872.2|871.8|872.2|871.9|871.8|871.7|250
1612360440000|2021-02-03 13:54:00|872.1|871.9|872.1|871.8|872.2|871.9|871.9|871.7|2284
1612360450000|2021-02-03 13:54:10|872.2|871.9|872|871.9|872.2|871.9|872|871.8|148
1612360460000|2021-02-03 13:54:20|871.9|871.8|872.3|872|872.3|872|871.9|871.8|1241
1612360470000|2021-02-03 13:54:30|872.2||872.2||872.2||872.2||0
1612360480000|2021-02-03 13:54:40|872.1|871.9|872|871.8|872.1|871.9|872|871.8|196
1612360490000|2021-02-03 13:54:50|872.1|871.9|872|871.6|872.2|871.9|871.7|871.5|1664
1612360500000|2021-02-03 13:55:00|871.8|871.7|871.8|871.6|871.8|871.7|871.8|871.6|543
1612360510000|2021-02-03 13:55:10|871.9|871.7|871.8|871.6|871.9|871.7|871.8|871.5|800
1612360520000|2021-02-03 13:55:20|871.7|871.5|871.6|871.2|871.7|871.5|871.5|871.2|200
1612360530000|2021-02-03 13:55:30|871.5|871.3|871.9|871.6|871.9|871.7|871.5|871.3|3613
1612360540000|2021-02-03 13:55:40|871.8|871.5|871.8|871.4|871.8|871.5|871.8|871.4|0
1612360570000|2021-02-03 13:56:10|871.9|871.5|871.9|871.7|871.9|871.8|871.9|871.5|574
1612360580000|2021-02-03 13:56:20|871.8|871.6|871.8|871.5|871.9|871.6|871.8|871.5|1
1612360590000|2021-02-03 13:56:30|871.7|871.6|871.6|871.4|871.7|871.6|871.6|871.4|481
1612360600000|2021-02-03 13:56:40|871.5|871.3|871.5|871.2|871.5|871.3|871.3|871.2|389
1612360610000|2021-02-03 13:56:50||871.3||871.2||871.3||871.2|500
1612360620000|2021-02-03 13:57:00||871.3||871.3||871.3||871.3|0
1612360630000|2021-02-03 13:57:10|871.3|871.2|871.6|871.4|871.6|871.4|871.3|871.2|428
1612360650000|2021-02-03 13:57:30|871.7|871.5|871.7|871.4|871.8|871.7|871.6|871.4|1274
1612360660000|2021-02-03 13:57:40|871.4|871.3|871.3|871|871.4|871.3|871.2|870.9|939
1612360670000|2021-02-03 13:57:50|871.2|870.9|871.1|870.8|871.2|870.9|871|870.8|191
1612360680000|2021-02-03 13:58:00|871.2|870.9|871.2|870.9|871.3|871.1|871.2|870.9|1850
1612360700000|2021-02-03 13:58:20|871.1|870.8|870.7|870.5|871.1|870.8|870.7|870.5|1029
1612360710000|2021-02-03 13:58:30|870.6|870.4|870.5|870.3|870.6|870.4|870.5|870.3|219
1612360720000|2021-02-03 13:58:40|870.6|870.4|870.7|870.4|870.7|870.4|870.6|870.4|553
1612360730000|2021-02-03 13:58:50|870.6|870.5|870.6|870.4|870.7|870.5|870.6|870.4|1076
1612360740000|2021-02-03 13:59:00|870.5|870.3|870.5|870.2|870.6|870.3|870.3|870.2|505
1612360750000|2021-02-03 13:59:10|870.6|870.3|870.7|870.5|870.7|870.6|870.6|870.3|2139
1612360760000|2021-02-03 13:59:20|870.6|870.4|870.6|870.3|870.6|870.4|870.6|870.3|700
1612360770000|2021-02-03 13:59:30|870.5||870.5||870.5||870.5||0
1612360780000|2021-02-03 13:59:40|870.4|870.2|870.3|870.1|870.5|870.2|870.2|870.1|4791
1612360790000|2021-02-03 13:59:50|870.2|870|870.3|870|870.5|870.4|870.2|869.9|17244
1612360800000|2021-02-03 14:00:00|870.4|870.1|870.4|870.1|870.5|870.2|870|869.7|514
1612360810000|2021-02-03 14:00:10|870.3|870|870.2|869.9|870.3|870|870.2|869.9|929
1612360820000|2021-02-03 14:00:20|870.3||870.2||870.3||870.2||0
1612360850000|2021-02-03 14:00:50|870.1|869.8|870.1|869.8|870.1|869.8|870.1|869.8|0
1612360860000|2021-02-03 14:01:00|870.2|869.9|870.2|869.9|870.2|869.9|870.2|869.9|0
1612360870000|2021-02-03 14:01:10|870.1|870|870.1|869.8|870.1|870.1|870.1|869.8|500
1612360890000|2021-02-03 14:01:30|870|869.9|870|869.8|870|869.9|869.9|869.8|0
1612360900000|2021-02-03 14:01:40|869.9|869.7|869.7|869.6|869.9|869.7|869.7|869.5|501
1612360910000|2021-02-03 14:01:50|869.6|869.5|869.7|869.6|869.7|869.6|869.6|869.5|0
1612360920000|2021-02-03 14:02:00|869.8|869.7|869.9|869.8|869.9|869.8|869.8|869.6|1314
1612360930000|2021-02-03 14:02:10|869.8|869.7|869.6|869.3|869.8|869.7|869.5|869.2|458
1612360960000|2021-02-03 14:02:40||869.4||869.4||869.4||869.4|0
1612360970000|2021-02-03 14:02:50|869.7|869.5|869.8|869.5|869.8|869.5|869.7|869.5|0
1612360990000|2021-02-03 14:03:10|869.7|869.3|869.4|869.2|869.7|869.3|869.3|869.2|3285
1612361010000|2021-02-03 14:03:30|869.3|869.1|869.1|868.9|869.3|869.1|869.1|868.9|558
1612361020000|2021-02-03 14:03:40|869|868.8|869|868.8|869|868.9|868.8|868.7|2164
1612361040000|2021-02-03 14:04:00|868.9||869||869||868.9||0
1612361050000|2021-02-03 14:04:10|868.9|868.9|869|868.9|869|868.9|868.9|868.8|709
1612361060000|2021-02-03 14:04:20|869.1|869|869.1|868.9|869.3|869.2|869.1|868.9|1838
1612361070000|2021-02-03 14:04:30|869.2|869|869.3|869.1|869.3|869.1|869.1|869|510
1612361080000|2021-02-03 14:04:40|869.2|869|869.3|868.9|869.3|869.1|869.2|868.9|28
1612361090000|2021-02-03 14:04:50|869.2|868.8|869|868.7|869.2|868.9|868.8|868.6|3708
1612361100000|2021-02-03 14:05:00|868.9|868.6|868.8|868.5|868.9|868.7|868.7|868.4|479
1612361110000|2021-02-03 14:05:10|868.9|868.8|869.6|869.1|869.8|869.7|868.6|868.4|39310
1612361120000|2021-02-03 14:05:20|869.4|869|869.4|869.1|869.6|869.4|869.3|868.9|11012
1612361130000|2021-02-03 14:05:30|869.3|869|869.2|868.9|869.3|869|869|868.9|0
1612361140000|2021-02-03 14:05:40|869.4|869|869.5|869.2|869.6|869.2|869.4|869|593
1612361150000|2021-02-03 14:05:50|869.4|869.1|869.3|869|869.5|869.2|869.3|869|0
1612361160000|2021-02-03 14:06:00|869.2|868.9|869.1|868.9|869.2|868.9|869|868.9|1
1612361170000|2021-02-03 14:06:10|869.2|869|869.2|869|869.2|869|869.2|868.9|0
1612361180000|2021-02-03 14:06:20|869.3|869.2|869.4|869.2|869.4|869.3|869.3|869.2|1272
1612361190000|2021-02-03 14:06:30|869.3|869.1|869.1|868.9|869.3|869.1|869|868.9|4649
1612361200000|2021-02-03 14:06:40|869.2|869|869.2|869|869.2|869|869.2|868.9|0
1612361210000|2021-02-03 14:06:50|869.1|868.9|868.8|868.5|869.1|868.9|868.7|868.5|6400
1612361220000|2021-02-03 14:07:00|868.7|868.4|868.6|868.4|868.7|868.4|868.6|868.3|1166
1612361230000|2021-02-03 14:07:10|868.5|868.3|868.4|868.2|868.5|868.3|868.3|868.1|0
1612361240000|2021-02-03 14:07:20|868.5|868.3|868.5|868.2|868.6|868.4|868.5|868.1|200
1612361250000|2021-02-03 14:07:30|868.4|868.1|868.3|868.1|868.4|868.2|868.3|868.1|0
1612361260000|2021-02-03 14:07:40|868.2|868|867.8|867.7|868.2|868|867.5|867.3|7212
1612361270000|2021-02-03 14:07:50|867.9|867.6|867.4|867.2|867.9|867.6|867.4|867.1|111
1612361280000|2021-02-03 14:08:00|867.5|867.3|867.4|867.3|867.5|867.4|867.4|867.3|345
1612361290000|2021-02-03 14:08:10|867.3|867.2|867.2|867|867.3|867.2|867.2|866.9|235
1612361300000|2021-02-03 14:08:20|867.1|866.7|866.6|866.3|867.1|866.7|866.6|866.2|19850
1612361310000|2021-02-03 14:08:30|866.5|866.2|866.2|866|866.5|866.2|866|865.8|1708
1612361320000|2021-02-03 14:08:40|866.1|865.9|866.1|865.9|866.1|865.9|866.1|865.9|100
1612361330000|2021-02-03 14:08:50|866.2|866|866.5|866.2|866.6|866.4|866.2|866|5099
1612361340000|2021-02-03 14:09:00|866.4|866.1|867|866.8|867.1|866.8|866.3|866|5915
1612361350000|2021-02-03 14:09:10|867.1|866.7|867.1|866.8|867.1|866.8|866.8|866.7|0
1612361360000|2021-02-03 14:09:20|867|866.7|867.5|867|867.6|867|866.8|866.7|1950
1612361370000|2021-02-03 14:09:30|867.6|867.1|868|867.6|868.2|867.6|867.3|867.1|190
1612361380000|2021-02-03 14:09:40|868.1||867.9||868.2||867.9||0
1612361390000|2021-02-03 14:09:50|868|867.7|867.9|867.6|868|867.7|867.9|867.6|0
1612361400000|2021-02-03 14:10:00|867.8|867.5|867.9|867.5|867.9|867.5|867.5|867.4|2220
1612361410000|2021-02-03 14:10:10|867.8|867.4|867.9|867.7|867.9|867.7|867.6|867.4|3724
1612361420000|2021-02-03 14:10:20|867.8|867.6|867.9|867.8|867.9|867.8|867.8|867.5|0
1612361430000|2021-02-03 14:10:30|867.8|867.7|867.6|867.4|867.8|867.7|867.6|867.4|1224
1612361440000|2021-02-03 14:10:40|867.7|867.5|867.9|867.5|868|867.7|867.7|867.5|1432
1612361450000|2021-02-03 14:10:50|867.8|867.6|867.9|867.6|868|867.7|867.7|867.5|700
1612361460000|2021-02-03 14:11:00|868||867.9||868||867.9||0
1612361470000|2021-02-03 14:11:10|867.8|867.5|867.5|867.3|867.8|867.6|867.5|867.2|2200
1612361480000|2021-02-03 14:11:20|867.4|867.2|867.4|867|867.6|867.3|867.1|867|3227
1612361490000|2021-02-03 14:11:30|867.3|867.1|867.5|867.1|867.5|867.2|867.2|867.1|803
1612361500000|2021-02-03 14:11:40|867.4|867.2|867.6|867.3|867.6|867.3|867.4|867.2|0
1612361510000|2021-02-03 14:11:50|867.5|867.4|867.7|867.5|867.7|867.6|867.5|867.4|170
1612361520000|2021-02-03 14:12:00|867.9|867.6|867.8|867.5|867.9|867.7|867.5|867.4|2812
1612361530000|2021-02-03 14:12:10|867.7|867.6|867.9|867.6|868|867.9|867.7|867.6|2055
1612361540000|2021-02-03 14:12:20|867.8|867.7|867.9|867.5|867.9|867.7|867.8|867.5|0
1612361560000|2021-02-03 14:12:40||867.7||867.7||867.7||867.7|0
1612361580000|2021-02-03 14:13:00|867.8|867.6|867.5|867.1|867.8|867.6|867.4|867.1|515
1612361590000|2021-02-03 14:13:10|867.6|867.2|867.9|867.6|868|867.7|867.6|867.2|989
1612361600000|2021-02-03 14:13:20|867.8|867.5|867.6|867.5|867.8|867.5|867.6|867.4|0
1612361610000|2021-02-03 14:13:30|867.7||867.9||867.9||867.7||0
1612361620000|2021-02-03 14:13:40|867.8|867.4|867.7|867.4|867.8|867.4|867.5|867.2|0
1612361650000|2021-02-03 14:14:10|867.6|867.3|867.5|867.3|867.6|867.3|867.5|867.1|2456
1612361660000|2021-02-03 14:14:20|867.4|867.2|867.3|867|867.5|867.3|867.3|866.9|46
1612361670000|2021-02-03 14:14:30|867.2|866.9|867|866.8|867.2|866.9|867|866.8|0
1612361680000|2021-02-03 14:14:40|866.9|866.9|867.4|867.3|867.4|867.3|866.9|866.9|1694
1612361690000|2021-02-03 14:14:50|867.5|867.4|867.4|867.1|867.5|867.4|867.4|867.1|577
1612361720000|2021-02-03 14:15:20|867.3|867|867.4|867|867.4|867|867|866.8|33
1612361760000|2021-02-03 14:16:00|867.3|867.1|867.4|867.1|867.4|867.2|867.3|867|0
1612361770000|2021-02-03 14:16:10|867.5|867.2|867.3|867.1|867.6|867.5|867.3|867|1491
1612361780000|2021-02-03 14:16:20|867.4|867.2|867.5|867.1|867.5|867.3|867.4|867.1|230
1612361790000|2021-02-03 14:16:30|867.4|867.2|867.1|866.8|867.4|867.2|867|866.8|1014
1612361800000|2021-02-03 14:16:40|867.2|866.9|867.3|867|867.4|867|867.2|866.9|3662
1612361810000|2021-02-03 14:16:50|867.4|867.1|867.5|867.2|867.5|867.2|867.4|867.1|0
1612361820000|2021-02-03 14:17:00||867.1||867||867.2||867|0
1612361830000|2021-02-03 14:17:10|867.4|867.1|867.5|867.2|867.5|867.2|867.3|867.1|0
1612361840000|2021-02-03 14:17:20|867.4|867.1|867.5|867.2|867.5|867.2|867.3|867|400
1612361850000|2021-02-03 14:17:30|867.4|867.1|867.3|866.8|867.4|867.1|867|866.8|660
1612361860000|2021-02-03 14:17:40|867.2||867.1||867.3||867.1||0
1612361870000|2021-02-03 14:17:50|867|866.9|867.1|866.9|867.1|866.9|867|866.9|0
1612361880000|2021-02-03 14:18:00|867.2|867|867.5|867.3|867.7|867.5|867.2|867|4620
1612361890000|2021-02-03 14:18:10|867.4|867.2|867.1|866.8|867.7|867.6|867|866.8|25064
1612361900000|2021-02-03 14:18:20|867|866.6|866.5|866.2|867|866.6|866.3|866|14621
1612361910000|2021-02-03 14:18:30|866.4|866.1|866.2|865.8|866.5|866.2|866.1|865.7|1100
1612361920000|2021-02-03 14:18:40|866.1|865.9|866.5|866.2|866.5|866.2|866.1|865.9|2000
1612361930000|2021-02-03 14:18:50|866.4|866.1|866.2|866|866.4|866.2|866.1|865.8|5078
1612361940000|2021-02-03 14:19:00|866.3|866.1|866.4|866|866.5|866.3|866.3|866|2222
1612361950000|2021-02-03 14:19:10|866.3|865.9|866.4|865.9|866.4|866|866.2|865.9|700
1612361960000|2021-02-03 14:19:20|866.3|866|866.2|865.9|866.3|866|866.2|865.9|0
1612361970000|2021-02-03 14:19:30|866.1|865.8|865.8|865.6|866.1|865.8|865.8|865.5|1306
1612361980000|2021-02-03 14:19:40|865.7|865.7|865.8|865.5|865.8|865.7|865.7|865.4|100
1612362000000|2021-02-03 14:20:00|865.7|865.4|865.9|865.6|866.1|865.9|865.7|865.3|1430
1612362010000|2021-02-03 14:20:10|865.8|865.5|864.7|864.3|865.9|865.5|864.4|864.2|35524
1612362020000|2021-02-03 14:20:20|864.6|864.5|864.6|864.4|864.6|864.5|864.5|864.2|30
1612362030000|2021-02-03 14:20:30|864.7|864.5|865.2|864.9|865.2|864.9|864.7|864.4|1432
1612362040000|2021-02-03 14:20:40|865.3|865|865.4|865.1|865.5|865.3|865.3|865|3863
1612362050000|2021-02-03 14:20:50|865.5|865.2|865.6|865.4|865.6|865.4|865.4|865.2|2876
1612362060000|2021-02-03 14:21:00|865.8|865.5|865.9|865.6|866.1|865.7|865.6|865.4|2420
1612362070000|2021-02-03 14:21:10|865.8|865.7|865.8|865.6|865.8|865.7|865.7|865.4|493
1612362080000|2021-02-03 14:21:20|865.7|865.5|865.7|865.3|865.8|865.6|865.5|865.2|35
1612362090000|2021-02-03 14:21:30|865.6|865.2|865.5|865.1|865.6|865.2|865.5|865.1|0
1612362100000|2021-02-03 14:21:40|865.3|865.3|864.9|864.5|865.3|865.3|864.8|864.5|1194
1612362110000|2021-02-03 14:21:50|864.8|864.3|864.9|864.7|864.9|864.7|864.6|864.3|734
1612362120000|2021-02-03 14:22:00|864.8|864.5|864.9|864.7|864.9|864.7|864.7|864.5|1717
1612362130000|2021-02-03 14:22:10|865.1|864.6|865.1|864.9|865.2|864.9|865.1|864.6|850
1612362140000|2021-02-03 14:22:20|865|864.8|865.1|864.7|865.2|864.9|865|864.7|1857
1612362160000|2021-02-03 14:22:40|865.2|864.6|865.2|864.7|865.2|864.7|865.2|864.6|0
1612362170000|2021-02-03 14:22:50|865.3|864.8|865.4|865.1|865.4|865.3|865.3|864.8|460
1612362180000|2021-02-03 14:23:00|865.5|865.2|865.7|865.3|865.7|865.3|865.5|865.2|1201
1612362190000|2021-02-03 14:23:10|865.8|865.5|865.9|865.5|865.9|865.7|865.7|865.3|2660
1612362200000|2021-02-03 14:23:20|866|865.6|866|865.7|866|865.7|866|865.6|0
1612362210000|2021-02-03 14:23:30|865.9|865.8|865.9|865.7|866|865.8|865.9|865.6|0
1612362220000|2021-02-03 14:23:40|866|865.6|866.2|865.9|866.3|866|865.9|865.6|1200
1612362240000|2021-02-03 14:24:00|866.3|866|866.4|866|866.5|866.1|866.1|865.9|2589
1612362250000|2021-02-03 14:24:10|866.5|866.1|866.4|866.1|866.5|866.2|866.3|866.1|893
1612362260000|2021-02-03 14:24:20|866.3|866|866.3|866.1|866.7|866.3|866.2|866|1664
1612362270000|2021-02-03 14:24:30|866.2|866.2|866.4|866.2|866.8|866.4|866.2|866.2|1541
1612362280000|2021-02-03 14:24:40|866.5|866.1|866.6|866.2|866.7|866.4|866.2|866.1|681
1612362290000|2021-02-03 14:24:50|866.5|866.1|866.2|866|866.6|866.1|866.2|865.9|840
1612362300000|2021-02-03 14:25:00|866.6|865.9|866.7|866.4|866.8|866.5|866.5|865.9|17219
1612362310000|2021-02-03 14:25:10|866.6|866.2|866.4|866|866.6|866.2|866.1|865.9|6196
1612362330000|2021-02-03 14:25:30|866.6|866.1|866.6|866.3|866.6|866.3|866.6|866.1|903
1612362340000|2021-02-03 14:25:40|866.8|866.4|866.5|866.1|866.8|866.4|866.4|866.1|1032
1612362350000|2021-02-03 14:25:50|866.4|866.2|866.5|866.3|866.5|866.3|866.4|866.2|1472
1612362360000|2021-02-03 14:26:00|866.7|866.4|866.6|866.3|866.7|866.5|866.2|866.1|2112
1612362370000|2021-02-03 14:26:10|866.5|866.2|866.3|866|866.5|866.2|866.2|865.9|3244
1612362400000|2021-02-03 14:26:40|866.2|865.9|866|865.8|866.2|865.9|865.9|865.7|734
1612362410000|2021-02-03 14:26:50|866.1|865.9|866.1|865.7|866.3|866.1|866|865.7|1055
1612362420000|2021-02-03 14:27:00|866.3|865.8|866.3|866|866.3|866|866.3|865.8|355
1612362430000|2021-02-03 14:27:10|866|865.9|866.2|865.9|866.3|866|866|865.9|1846
1612362440000|2021-02-03 14:27:20|866.3|866|866.2|865.9|866.5|866.1|866.1|865.9|3375
1612362450000|2021-02-03 14:27:30||866||866||866||866|0
1612362460000|2021-02-03 14:27:40|866.3|866.1|866.5|866.1|866.5|866.1|866.3|866.1|200
1612362470000|2021-02-03 14:27:50|866.4||866.4||866.4||866.4||0
1612362480000|2021-02-03 14:28:00|866.3|866.2|866.2|865.9|866.4|866.2|866.1|865.8|3485
1612362490000|2021-02-03 14:28:10|866.3|866|866.2|866|866.3|866.1|866.2|865.9|289
1612362500000|2021-02-03 14:28:20|866.3|865.9|866.2|865.9|866.3|865.9|865.9|865.8|1239
1612362510000|2021-02-03 14:28:30|866.3|866|866.3|866|866.5|866.1|866.2|865.8|1900
1612362520000|2021-02-03 14:28:40|866.2|866.1|866.5|866.1|866.5|866.2|866.2|866.1|846
1612362530000|2021-02-03 14:28:50|866.4|866|866.3|866|866.4|866.1|866.3|866|0
1612362540000|2021-02-03 14:29:00|866.4|866.1|866.7|866.3|866.7|866.3|866.3|866|0
1612362550000|2021-02-03 14:29:10|866.8|866.2|866.9|866.6|866.9|866.6|866.8|866.2|700
1612362560000|2021-02-03 14:29:20|866.8|866.5|866.9|866.6|867.3|866.9|866.7|866.5|2437
1612362570000|2021-02-03 14:29:30|867|866.7|867|866.6|867.2|867|867|866.6|981
1612362580000|2021-02-03 14:29:40|866.9|866.5|866.6|866.3|866.9|866.5|866.4|866.2|1829
1612362590000|2021-02-03 14:29:50|866.5|866.2|866.5|866.1|866.5|866.3|866.3|866|853
1612362600000|2021-02-03 14:30:00|866.4|865.8|866.4|866.2|866.6|866.4|865.8|865.6|22037
1612362610000|2021-02-03 14:30:10|866.3|866.3|867.3|867|867.4|867|866.3|866.2|5002
1612362620000|2021-02-03 14:30:20|867.4|867.1|867.4|867.1|867.4|867.2|867.2|866.9|1891
1612362630000|2021-02-03 14:30:30|867.3|867.2|867.4|867|867.4|867.2|867|866.8|6225
1612362640000|2021-02-03 14:30:40|867.3|867.1|867.2|866.8|867.5|867.3|867.1|866.8|771
1612362650000|2021-02-03 14:30:50|867.3|866.9|867.3|867.1|867.7|867.4|867.2|866.9|4517
1612362660000|2021-02-03 14:31:00|867.2|867|866.9|866.7|867.2|867|866.8|866.7|2925
1612362670000|2021-02-03 14:31:10|866.8|866.5|866.7|866.6|867|866.6|866.6|866.4|5541
1612362680000|2021-02-03 14:31:20|866.6|866.5|866.2|865.8|866.8|866.5|866.2|865.7|2236
1612362690000|2021-02-03 14:31:30|866.1|865.7|866.4|866.1|866.6|866.2|866|865.7|3062
1612362700000|2021-02-03 14:31:40|866.5|866.4|866.6|866.4|866.7|866.5|866.5|866.3|733
1612362710000|2021-02-03 14:31:50|866.7|866.5|866.6|866.4|866.9|866.6|866.6|866.4|650
1612362720000|2021-02-03 14:32:00|866.5|866.3|866.6|866.3|866.9|866.6|865.8|865.7|29810
1612362730000|2021-02-03 14:32:10|866.5|866.4|867|866.5|867|866.6|866.4|866.3|1914
1612362740000|2021-02-03 14:32:20|866.9|866.6|866.9|866.6|867|866.8|866.7|866.4|7
1612362750000|2021-02-03 14:32:30|866.8|866.5|866.8|866.5|866.8|866.5|866.7|866.3|910
1612362760000|2021-02-03 14:32:40|866.7|866.6|866.7|866.3|866.7|866.6|866.7|866.3|12
1612362770000|2021-02-03 14:32:50|866.8|866.4|866.6|866.4|866.8|866.5|866.5|866.3|1949
1612362780000|2021-02-03 14:33:00|866.7|866.5|866.8|866.5|867.2|866.8|866.6|866.4|2001
1612362790000|2021-02-03 14:33:10|866.7|866.4|866.6|866.3|866.7|866.4|866.4|866.3|1305
1612362800000|2021-02-03 14:33:20|866.5|866.2|866.4|866.1|866.6|866.2|866.3|865.9|3700
1612362810000|2021-02-03 14:33:30|866.3|866.2|866.1|865.7|866.4|866.2|865.9|865.6|212
1612362820000|2021-02-03 14:33:40|866|865.8|865.6|865.3|866|865.8|865.6|865.2|0
1612362830000|2021-02-03 14:33:50|865.7|865.4|865.8|865.5|865.8|865.5|865.7|865.4|234
1612362840000|2021-02-03 14:34:00|865.9|865.6|866.4|866.1|866.5|866.2|865.9|865.6|2830
1612362850000|2021-02-03 14:34:10|866.5|866.2|866.6|866.2|866.6|866.2|866.2|865.9|0
1612362860000|2021-02-03 14:34:20|866.5|866.3|866.6|866.1|866.7|866.3|866.4|866|0
1612362880000|2021-02-03 14:34:40|866.7|866.3|867.1|866.8|867.2|866.8|866.5|866.1|0
1612362890000|2021-02-03 14:34:50|867|866.9|867.4|867.1|867.5|867.1|867|866.8|2000
1612362900000|2021-02-03 14:35:00|867.6|867.2|867.9|867.6|868|867.8|867.5|867.2|5435
1612362910000|2021-02-03 14:35:10|867.8|867.5|867.7|867.6|867.9|867.6|867.7|867.5|700
1612362920000|2021-02-03 14:35:20|867.9|867.5|867.7|867.5|868.1|868|867.7|867.5|6233
1612362930000|2021-02-03 14:35:30|867.6|867.4|866.4|866.1|867.6|867.4|866.3|866|6233
1612362940000|2021-02-03 14:35:40|866.1|866|866.5|866|866.5|866|866.1|865.8|1500
1612362950000|2021-02-03 14:35:50|866.4|865.9|866|865.7|866.4|866|866|865.7|1
1612362960000|2021-02-03 14:36:00|866.1|865.8|865.8|865.4|866.2|865.8|865.7|865.2|315
1612362970000|2021-02-03 14:36:10|865.7|865.3|865.4|865.1|865.7|865.5|865.3|865|1433
1612362980000|2021-02-03 14:36:20|865.5|865.2|866.4|866|866.4|866|865.5|865.2|3653
1612362990000|2021-02-03 14:36:30|866.3|865.9|866|865.6|866.3|865.9|865.8|865.5|426
1612363000000|2021-02-03 14:36:40|865.6|865.5|865.6|865.2|865.7|865.5|865.5|865|2417
1612363010000|2021-02-03 14:36:50|865.5|865|865.3|865|865.6|865.2|865.2|865|1
1612363020000|2021-02-03 14:37:00|865.4|865.1|865.3|865|865.6|865.3|865.3|865|0
1612363030000|2021-02-03 14:37:10|865.2|865.1|864.9|864.6|865.3|865.1|864.9|864.5|1698
1612363040000|2021-02-03 14:37:20|865|864.7|865.1|864.8|865.2|864.8|865|864.7|395
1612363050000|2021-02-03 14:37:30|865.2|864.9|865.6|865.2|865.7|865.2|865.2|864.9|2480
1612363060000|2021-02-03 14:37:40|865.5|865.1|865.4|865.2|865.6|865.3|865.3|865.1|3609
1612363070000|2021-02-03 14:37:50|865.6|865.3|865.6|865.3|865.6|865.4|865.4|865.3|1129
1612363080000|2021-02-03 14:38:00|865.5|865|865.1|864.6|865.5|865|864.9|864.6|13666
1612363090000|2021-02-03 14:38:10|865.2|864.7|865.3|864.8|865.3|865|865.1|864.7|0
1612363100000|2021-02-03 14:38:20|865.2|864.9|865.1|864.9|865.2|865|865.1|864.9|0
1612363110000|2021-02-03 14:38:30|865|865|865.2|864.9|865.3|865.1|865|864.9|179
1612363120000|2021-02-03 14:38:40|865.1|864.8|864.9|864.5|865.1|864.8|864.7|864.4|1031
1612363130000|2021-02-03 14:38:50|865|864.6|865.8|865.4|865.8|865.4|864.9|864.6|13594
1612363140000|2021-02-03 14:39:00|865.9|865.5|866|865.7|866.1|865.8|865.8|865.5|0
1612363150000|2021-02-03 14:39:10|865.9|865.6|865.8|865.4|866|865.7|865.7|865.4|665
1612363160000|2021-02-03 14:39:20|865.9||865.8||865.9||865.8||0
1612363170000|2021-02-03 14:39:30|865.9|865.5|866|865.5|866|865.5|865.9|865.5|0
1612363180000|2021-02-03 14:39:40|865.9|865.4|865.1|864.7|865.9|865.4|865|864.7|2343
1612363190000|2021-02-03 14:39:50||864.6||864.6||864.7||864.6|0
1612363200000|2021-02-03 14:40:00|865|864.5|865.1|864.5|865.1|864.8|864.6|864.2|765
1612363210000|2021-02-03 14:40:10|865.2|864.6|865.4|864.9|865.5|865|865.2|864.6|714
1612363220000|2021-02-03 14:40:20|865.3|865|865.6|865.3|865.7|865.3|865.2|865|900
1612363230000|2021-02-03 14:40:30|865.5|865.2|865.3|865|865.5|865.2|865.1|864.9|1014
1612363240000|2021-02-03 14:40:40|865.6|865.1|865.4|865.1|865.6|865.3|865.4|865|462
1612363250000|2021-02-03 14:40:50|865.5|865|865.4|865.1|865.5|865.2|865.4|865|0
1612363260000|2021-02-03 14:41:00|865.5|865.2|864.8|864.5|865.5|865.2|864.4|864.1|7571
1612363270000|2021-02-03 14:41:10|864.7|864.4|864.8|864.4|864.8|864.4|864.7|864.4|0
1612363280000|2021-02-03 14:41:20|865|864.5|865|864.6|865.1|864.8|865|864.5|2004
1612363290000|2021-02-03 14:41:30|864.9|864.5|864.9|864.3|865.2|864.5|864.9|864.3|0
1612363300000|2021-02-03 14:41:40||864.4||864.4||864.4||864.4|0
1612363310000|2021-02-03 14:41:50|865|864.5|864.7|864.4|865.1|864.6|864.7|864.4|0
1612363320000|2021-02-03 14:42:00|864.6|864.3|865|864.4|865|864.4|864.6|864.3|0
1612363330000|2021-02-03 14:42:10|864.9|864.5|864.6|864.4|864.9|864.5|864.6|864.3|7
1612363340000|2021-02-03 14:42:20|864.8|864.3|864.4|864.1|864.8|864.5|864.3|864|732
1612363350000|2021-02-03 14:42:30|864.5|864|864|863.7|864.5|864.2|863.7|863.4|9632
1612363360000|2021-02-03 14:42:40|863.9|863.5|863.7|863.4|863.9|863.5|863.7|863.3|0
1612363370000|2021-02-03 14:42:50|863.8|863.5|864.2|863.8|864.2|863.8|863.7|863.5|0
1612363380000|2021-02-03 14:43:00|864.1|863.9|864.2|863.9|864.2|864|864.1|863.8|581
1612363390000|2021-02-03 14:43:10|864.1|864|864.2|864.1|864.2|864.1|864.1|864|0
1612363430000|2021-02-03 14:43:50|864.1|863.9|864.4|864.1|864.4|864.1|864|863.5|14173
1612363440000|2021-02-03 14:44:00|864.5|864.4|864.5|864.4|864.6|864.5|864.5|864.4|0
1612363460000|2021-02-03 14:44:20|864.6||864.6||864.6||864.6||233
1612363470000|2021-02-03 14:44:30|864.4|864.3|864.6|864.3|864.6|864.3|864.4|864.2|208
1612363480000|2021-02-03 14:44:40|864.5|864.4|864.5|864.3|864.6|864.4|864.5|864.3|115
1612363490000|2021-02-03 14:44:50|864.6|864.4|864.6|864.4|864.6|864.4|864.6|864.4|0
1612363500000|2021-02-03 14:45:00|864.5||864.6||864.6||864.5||12
1612363510000|2021-02-03 14:45:10|864.5|864.3|865|864.6|865|864.7|864.5|864.3|2032
1612363520000|2021-02-03 14:45:20|864.9|864.7|864.9|864.6|865.1|864.7|864.9|864.6|674
1612363530000|2021-02-03 14:45:30|864.8|864.7|864.9|864.7|864.9|864.8|864.8|864.7|207
1612363540000|2021-02-03 14:45:40|865|864.8|865|864.9|865|864.9|865|864.8|1972
1612363560000|2021-02-03 14:46:00|865.2|865|865.6|865.3|865.7|865.3|865.2|865|38
1612363570000|2021-02-03 14:46:10|865.5|865.2|865.3|865.1|865.6|865.3|865.2|865|8640
1612363580000|2021-02-03 14:46:20|865.4|865.2|864.9|864.5|865.4|865.2|864.7|864.2|18328
1612363590000|2021-02-03 14:46:30|865|864.6|865.1|864.8|865.2|864.9|864.7|864.5|3985
1612363600000|2021-02-03 14:46:40|865.2|864.9|865.1|864.9|865.2|864.9|865.1|864.9|0
1612363610000|2021-02-03 14:46:50|865|864.8|865.1|864.7|865.2|864.8|864.8|864.5|7183
1612363620000|2021-02-03 14:47:00|865.2|864.8|865.4|865.1|865.6|865.2|865.2|864.8|6999
1612363630000|2021-02-03 14:47:10|865.3|865|865.6|865.4|865.7|865.4|865.3|865|2390
1612363640000|2021-02-03 14:47:20|865.7|865.3|865.7|865.5|866.1|865.7|865.6|865.3|1476
1612363650000|2021-02-03 14:47:30|865.9|865.6|865.8|865.7|866|865.7|865.8|865.5|900
1612363660000|2021-02-03 14:47:40||865.6||865.6||865.6||865.4|2
1612363670000|2021-02-03 14:47:50|866|865.7|866.1|865.9|866.1|865.9|866|865.7|2443
1612363680000|2021-02-03 14:48:00|866.2|865.8|866|865.8|866.4|866.1|866|865.8|4466
1612363690000|2021-02-03 14:48:10|866.1|865.9|866|865.8|866.4|866.1|866|865.8|787
1612363700000|2021-02-03 14:48:20|865.9|865.7|865.9|865.6|866|865.8|865.8|865.6|3456
1612363710000|2021-02-03 14:48:30|865.8|865.7|865.7|865.5|865.9|865.7|865.6|865.5|783
1612363720000|2021-02-03 14:48:40|865.6|865.4|865.5|865.3|865.7|865.6|865.5|865.2|1266
1612363730000|2021-02-03 14:48:50|865.6|865.4|865.7|865.4|865.7|865.4|865.5|865.4|0
1612363740000|2021-02-03 14:49:00|865.8|865.5|866.4|866.1|866.5|866.3|865.8|865.5|8857
1612363750000|2021-02-03 14:49:10|866.5|866.2|866.4|866.1|866.6|866.2|866.3|866|701
1612363760000|2021-02-03 14:49:20|866.3|866|866.5|866.3|866.6|866.3|866.3|866|0
1612363770000|2021-02-03 14:49:30|866.4|866.4|866.9|866.6|867|866.7|866.4|866.4|3890
1612363780000|2021-02-03 14:49:40|866.8|866.5|866.8|866.5|866.8|866.6|866.6|866.5|870
1612363790000|2021-02-03 14:49:50|866.9|866.6|866.9|866.7|867|866.7|866.8|866.5|0
1612363800000|2021-02-03 14:50:00|866.8|866.6|866.9|866.6|867|866.7|866.6|866.5|1710
1612363810000|2021-02-03 14:50:10|867|866.7|866.9|866.7|867|866.8|866.8|866.7|231
1612363820000|2021-02-03 14:50:20|866.8|866.6|866.7|866.4|866.9|866.6|866.6|866.4|5413
1612363830000|2021-02-03 14:50:30|866.6|866.3|866.6|866.3|866.8|866.6|866.5|866.3|500
1612363840000|2021-02-03 14:50:40|866.7|866.4|867|866.7|867.1|866.8|866.7|866.4|3558
1612363850000|2021-02-03 14:50:50|866.9|866.6|867.2|867|867.3|867.1|866.8|866.4|4134
1612363860000|2021-02-03 14:51:00|867.1|866.9|867.4|867|867.5|867|867|866.7|6435
1612363880000|2021-02-03 14:51:20|867.3|866.9|867|866.8|867.3|866.9|866.9|866.8|3561
1612363890000|2021-02-03 14:51:30|867.1|866.9|866.9|866.7|867.2|866.9|866.8|866.7|696
1612363900000|2021-02-03 14:51:40|866.8|866.6|866.9|866.5|866.9|866.6|866.5|866.2|5200
1612363910000|2021-02-03 14:51:50|866.8|866.4|866.7|866.4|866.8|866.5|866.7|866.4|50
1612363920000|2021-02-03 14:52:00|866.8|866.5|866.9|866.5|866.9|866.5|866.8|866.4|650
1612363930000|2021-02-03 14:52:10|866.7|866.4|866.6|866.4|866.7|866.4|866.6|866.4|0
1612363940000|2021-02-03 14:52:20|866.7|866.5|867|866.7|867.2|866.8|866.7|866.4|1850
1612363950000|2021-02-03 14:52:30|866.9|866.6|866.8|866.5|866.9|866.6|866.8|866.5|0
1612363960000|2021-02-03 14:52:40|866.7|866.4|866.5|866.2|866.8|866.5|866.5|866.2|43
1612363970000|2021-02-03 14:52:50|866.4|866.3|866.6|866.3|866.9|866.6|866.3|866.2|7790
1612363980000|2021-02-03 14:53:00|866.7|866.4|866.8|866.4|866.9|866.6|866.7|866.3|600
1612363990000|2021-02-03 14:53:10|866.9|866.5|867|866.5|867|866.7|866.7|866.5|700
1612364000000|2021-02-03 14:53:20|866.9|866.6|867|866.6|867.1|866.8|866.7|866.5|2503
1612364010000|2021-02-03 14:53:30|867.1|866.7|867.1|866.8|867.1|866.9|867|866.7|1309
1612364020000|2021-02-03 14:53:40|867|866.9|867.1|866.8|867.1|866.9|867|866.8|0
1612364030000|2021-02-03 14:53:50|867|866.9|867.1|866.9|867.2|867|867|866.8|8683
1612364040000|2021-02-03 14:54:00|867|867|867.8|867.6|867.9|867.7|867|866.9|8624
1612364050000|2021-02-03 14:54:10|867.7|867.4|868.1|867.8|868.1|867.8|867.6|867.4|2852
1612364070000|2021-02-03 14:54:30||867.9||867.9||868||867.9|700
1612364080000|2021-02-03 14:54:40|868|867.6|867.3|867.1|868|867.6|867|866.8|25753
1612364090000|2021-02-03 14:54:50|867.4|867.2|866.6|866.3|867.5|867.3|866.5|866.2|12852
1612364100000|2021-02-03 14:55:00|866.7|866.4|866.4|866.1|867.1|867|866.4|866.1|8112
1612364110000|2021-02-03 14:55:10|866.5|866.2|866.5|866.1|866.8|866.3|866.2|866|13988
1612364120000|2021-02-03 14:55:20|866.6|866.2|866.9|866.7|867|866.8|866.6|866.2|7729
1612364130000|2021-02-03 14:55:30|867|866.8|867|866.7|867|866.8|866.7|866.6|911
1612364140000|2021-02-03 14:55:40|866.9|866.6|866.9|866.6|866.9|866.6|866.6|866.5|30
1612364150000|2021-02-03 14:55:50||866.5||866.6||866.6||866.5|0
1612364160000|2021-02-03 14:56:00|866.8|866.7|866.8|866.6|866.9|866.7|866.6|866.3|4401
1612364170000|2021-02-03 14:56:10|866.7|866.5|866.9|866.5|867|866.6|866.6|866.3|1
1612364180000|2021-02-03 14:56:20|866.8|866.6|866.8|866.5|866.9|866.6|866.5|866.3|9
1612364190000|2021-02-03 14:56:30|866.7|866.6|867|866.8|867|866.8|866.7|866.6|1193
1612364200000|2021-02-03 14:56:40|867.1|866.7|867.3|866.9|867.3|867|867.1|866.7|1524
1612364210000|2021-02-03 14:56:50|867.2|866.8|867.1|866.7|867.2|866.9|867.1|866.7|1850
1612364220000|2021-02-03 14:57:00||866.8||866.7||866.8||866.7|1200
1612364230000|2021-02-03 14:57:10||866.8||866.7||866.8||866.7|0
1612364240000|2021-02-03 14:57:20|867|866.8|867.1|866.8|867.1|866.8|866.9|866.7|105
1612364250000|2021-02-03 14:57:30||866.9||866.9||866.9||866.8|0
1612364260000|2021-02-03 14:57:40|867|866.8|867.1|866.8|867.1|866.9|866.9|866.8|0
1612364270000|2021-02-03 14:57:50|867||867||867||867||0
1612364280000|2021-02-03 14:58:00|867.1|866.9|867.6|867.3|867.6|867.3|867|866.9|1470
1612364300000|2021-02-03 14:58:20|867.7|867.4|867.7|867.4|868|867.7|867.4|867.3|8112
1612364310000|2021-02-03 14:58:30|867.6|867.3|867.7|867.4|867.7|867.4|867.6|867.3|0
1612364320000|2021-02-03 14:58:40|867.8|867.5|868|867.7|868.1|868|867.7|867.5|8330
1612364330000|2021-02-03 14:58:50||867.6||867.7||867.7||867.6|0
1612364340000|2021-02-03 14:59:00|868.1|867.8|868.1|867.7|868.3|867.9|868.1|867.7|2550
1612364350000|2021-02-03 14:59:10|868.2|867.8|868.6|868.1|868.7|868.3|868.2|867.8|2133
1612364360000|2021-02-03 14:59:20|868.1|868|868.5|868.1|868.5|868.2|868.1|867.9|1316
1612364370000|2021-02-03 14:59:30|868.4|868.2|868.3|868.1|868.4|868.2|868.3|868.1|788
1612364390000|2021-02-03 14:59:50|868.2|868.2|868.3|868.1|868.5|868.2|868.2|868.1|263
1612364400000|2021-02-03 15:00:00|868.4|868.3|868.9|868.5|869|868.7|868.4|868.1|5325
1612364410000|2021-02-03 15:00:10|868.8|868.4|868.7|868.3|868.8|868.4|868.7|868.2|700
1612364420000|2021-02-03 15:00:20|868.8|868.4|868.7|868.2|868.8|868.5|868.5|868.1|1451
1612364430000|2021-02-03 15:00:30|868.6||868.5||868.6||868.5||0
1612364440000|2021-02-03 15:00:40|868.6|868.3|868.5|868.2|868.6|868.3|868.5|868.2|0
1612364450000|2021-02-03 15:00:50|868.4|868.1|868.3|867.7|868.4|868.1|868.1|867.7|1250
1612364460000|2021-02-03 15:01:00|868.2|867.8|867.7|867.3|868.2|867.9|867.7|867.2|1418
1612364470000|2021-02-03 15:01:10|867.6|867.1|867.7|867.2|867.8|867.4|867.5|867.1|0
1612364480000|2021-02-03 15:01:20|867.6|867.5|867.7|867.5|867.7|867.6|867.6|867.5|0
1612364490000|2021-02-03 15:01:30|867.9|867.6|867.9|867.7|867.9|867.7|867.7|867.5|1236
1612364500000|2021-02-03 15:01:40|868.1|867.8|868.3|868|868.5|868.2|868.1|867.8|2300
1612364510000|2021-02-03 15:01:50|868.4|868.1|868.7|868.4|868.8|868.4|868.3|868.1|26
1612364520000|2021-02-03 15:02:00|868.8|868.5|869.1|868.7|869.4|868.9|868.8|868.5|1379
1612364530000|2021-02-03 15:02:10|869.2|868.8|869.4|868.9|869.5|868.9|869.2|868.8|989
1612364540000|2021-02-03 15:02:20|869.2|869|869.4|869|869.4|869.1|869.1|868.9|709
1612364550000|2021-02-03 15:02:30|869.3|869.1|869.4|869.1|869.7|869.3|869.2|869|1084
1612364560000|2021-02-03 15:02:40|869.3|869.2|869.2|869|869.3|869.2|869.1|868.9|3827
1612364570000|2021-02-03 15:02:50|869.3|869.1|869.3|869.1|869.4|869.1|869.3|869.1|607
1612364580000|2021-02-03 15:03:00|869.4|869.2|869.1|868.8|869.4|869.2|868.8|868.7|2812
1612364590000|2021-02-03 15:03:10|869|868.7|869|868.8|869|868.8|869|868.7|0
1612364600000|2021-02-03 15:03:20|869.2|868.9|869.2|869.1|869.6|869.2|869.1|868.8|1247
1612364610000|2021-02-03 15:03:30|869.3|869.2|869.5|869.2|869.5|869.2|869.3|869.1|0
1612364620000|2021-02-03 15:03:40|869.6|869.3|869.4|869.1|869.6|869.3|869.2|869.1|500
1612364630000|2021-02-03 15:03:50|869.3||869.3||869.3||869.3||0
1612364640000|2021-02-03 15:04:00|869.2||869.3||869.4||869.2||0
1612364650000|2021-02-03 15:04:10|869.4|869.4|869.4|869.1|869.9|869.5|869.4|869.1|2433
1612364660000|2021-02-03 15:04:20|869.3|869.2|869.4|869.1|869.4|869.2|869.2|869.1|197
1612364670000|2021-02-03 15:04:30|869.3|869|869.2|869|869.4|869.1|869.1|869|719
1612364680000|2021-02-03 15:04:40|869.3|869.1|869.1|868.8|869.3|869.1|868.9|868.7|2350
1612364690000|2021-02-03 15:04:50|869.2|868.9|869.6|869|869.6|869|869|868.7|1200
1612364700000|2021-02-03 15:05:00|869.7|869.1|869.9|869.5|870.2|869.9|869.7|869.1|4707
1612364710000|2021-02-03 15:05:10|869.8|869.6|870.1|869.8|870.1|869.8|869.7|869.6|455
1612364720000|2021-02-03 15:05:20|870.3|869.9|870.5|870.2|870.7|870.2|870.2|869.9|1285
1612364740000|2021-02-03 15:05:40|870.6|870.3|870.8|870.5|870.9|870.6|870.6|870.2|400
1612364750000|2021-02-03 15:05:50|870.9|870.4|870.8|870.6|870.9|870.6|870.8|870.4|0
1612364760000|2021-02-03 15:06:00|870.7|870.5|870.6|870.4|870.8|870.5|870.5|870.4|1201
1612364770000|2021-02-03 15:06:10|870.7|870.5|870.6|870.4|870.7|870.5|870.6|870.4|1001
1612364780000|2021-02-03 15:06:20|870.7|870.5|870.9|870.7|870.9|870.7|870.6|870.4|1316
1612364790000|2021-02-03 15:06:30|870.8|870.6|870.8|870.6|870.9|870.7|870.6|870.4|5939
1612364800000|2021-02-03 15:06:40|870.9|870.7|870.9|870.6|870.9|870.7|870.8|870.6|0
1612364810000|2021-02-03 15:06:50|870.8|870.7|870.9|870.6|870.9|870.7|870.8|870.6|1850
1612364820000|2021-02-03 15:07:00|870.8|870.7|871.5|871.2|871.7|871.4|870.8|870.5|86635
1612364830000|2021-02-03 15:07:10|871.6|871.3|872|871.6|872|871.7|871.5|871.2|200
1612364840000|2021-02-03 15:07:20|871.9|871.7|872.2|871.8|872.3|872|871.6|871.4|1452
1612364850000|2021-02-03 15:07:30|872.3|871.9|872.2|872|872.7|872.5|872.1|871.9|2108
1612364860000|2021-02-03 15:07:40|872.3|871.8|872.1|871.8|872.3|872.1|871.7|871.4|4520
1612364870000|2021-02-03 15:07:50|872.2|871.9|872.3|872|872.4|872.3|872.2|871.9|148
1612364880000|2021-02-03 15:08:00|872.2|871.9|871.9|871.7|872.3|871.9|871.7|871.4|849
1612364890000|2021-02-03 15:08:10|872.1|871.8|871.9|871.5|872.1|871.8|871.7|871.4|60
1612364900000|2021-02-03 15:08:20|871.8|871.4|871.8|871.5|871.9|871.5|871.8|871.4|1739
1612364920000|2021-02-03 15:08:40|871.9|871.6|872.7|872.4|872.8|872.5|871.9|871.6|7409
1612364930000|2021-02-03 15:08:50|872.6|872.5|872.8|872.5|873|872.8|872.6|872.4|8962
1612364950000|2021-02-03 15:09:10|872.7|872.4|872.6|872.3|872.7|872.4|872.4|872.2|1874
1612364960000|2021-02-03 15:09:20|872.5|872.4|872.6|872.4|872.7|872.6|872.5|872.3|1400
1612364970000|2021-02-03 15:09:30|872.5|872.3|872.4|872.2|872.7|872.5|872.4|872|2298
1612364980000|2021-02-03 15:09:40|872.5|872.3|872.6|872.2|872.6|872.4|872.5|872.2|244
1612364990000|2021-02-03 15:09:50|872.5|872.3|872.5|872.3|872.5|872.4|872.5|872.3|848
1612365000000|2021-02-03 15:10:00|872.6|872.1|872|871.7|872.6|872.1|871.9|871.7|552
1612365010000|2021-02-03 15:10:10|872.1|871.6|871.7|871.5|872.3|871.7|871.7|871.5|924
1612365020000|2021-02-03 15:10:20|871.6|871.4|871.4|871.1|871.6|871.5|871.4|871|1628
1612365030000|2021-02-03 15:10:30|871.3|871|871.3|871|871.3|871.1|871.3|870.9|0
1612365040000|2021-02-03 15:10:40|871.4|871.1|871.5|871.3|871.5|871.4|871.4|871.1|487
1612365050000|2021-02-03 15:10:50|871.6|871.2|871.8|871.5|871.9|871.5|871.6|871.2|1381
1612365060000|2021-02-03 15:11:00|871.7|871.4|871.4|870.9|871.7|871.4|871.2|870.8|1855
1612365070000|2021-02-03 15:11:10|871.3|871|871.4|871.1|871.5|871.1|871.2|871|1490
1612365080000|2021-02-03 15:11:20|871.3|871|872.1|871.7|872.1|871.7|871.2|870.9|1677
1612365090000|2021-02-03 15:11:30|871.9|871.6|871.8|871.5|871.9|871.6|871.6|871.3|0
1612365100000|2021-02-03 15:11:40|871.7|871.4|871.4|871|871.7|871.4|871.4|871|68
1612365110000|2021-02-03 15:11:50|871.3|870.9|871.1|870.8|871.3|870.9|871.1|870.7|219
1612365120000|2021-02-03 15:12:00|871|870.7|871.4|871.2|871.4|871.2|870.9|870.6|199
1612365130000|2021-02-03 15:12:10|871.6|871.3|871.6|871.2|871.8|871.4|871.4|871.2|2364
1612365140000|2021-02-03 15:12:20|871.5|871.1|871.4|871.2|871.6|871.2|871.4|871.1|700
1612365150000|2021-02-03 15:12:30|871.3|871.1|871.2|870.9|871.4|871.1|871.2|870.7|6984
1612365160000|2021-02-03 15:12:40|871.3|871|871.6|871.1|871.6|871.2|871.3|871|0
1612365170000|2021-02-03 15:12:50|871.5|871|871.6|871.3|871.8|871.3|871.2|871|998
1612365180000|2021-02-03 15:13:00|871.8|871.4|871.8|871.5|871.8|871.5|871.6|871.4|1400
1612365190000|2021-02-03 15:13:10|871.7|871.4|871.5|871.1|871.7|871.4|871.5|871.1|701
1612365200000|2021-02-03 15:13:20|871.6|871.2|871.6|871.4|871.8|871.5|871.6|871.2|1001
1612365210000|2021-02-03 15:13:30|871.7|871.6|872.3|871.9|872.3|871.9|871.7|871.6|670
1612365220000|2021-02-03 15:13:40|872.2|871.8|872.3|871.9|872.3|871.9|872.1|871.8|914
1612365230000|2021-02-03 15:13:50|872.2|871.8|872.1|871.6|872.2|871.8|871.8|871.5|365
1612365240000|2021-02-03 15:14:00|872|871.5|871.9|871.5|872.6|872.5|871.4|871.1|54788
1612365250000|2021-02-03 15:14:10|872|871.6|871.9|871.6|872|871.9|871.8|871.6|2325
1612365260000|2021-02-03 15:14:20|872|871.7|871.1|870.7|872|871.7|871.1|870.7|2802
1612365270000|2021-02-03 15:14:30|872.1|870.8|871.4|871.2|872.1|872|871|870.8|55469
1612365280000|2021-02-03 15:14:40|871.6|871.3|871.2|870.7|871.9|871.6|871.2|870.7|8056
1612365290000|2021-02-03 15:14:50|872.1|872|872.3|872|872.4|872.1|871.5|871.3|111253
1612365300000|2021-02-03 15:15:00|872.4|872.1|872.6|872.2|872.9|872.6|872.4|872.1|5317
1612365310000|2021-02-03 15:15:10|872.5|872.3|872.6|872.4|872.8|872.5|872.4|872.2|574
1612365320000|2021-02-03 15:15:20|872.7|872.5|872.9|872.6|872.9|872.7|872.7|872.5|2010
1612365330000|2021-02-03 15:15:30|873|872.7|872.5|872.1|873|872.7|872.5|872.1|13553
1612365340000|2021-02-03 15:15:40|872.6|872.2|872.6|872.3|872.6|872.4|872.6|872.2|231
1612365350000|2021-02-03 15:15:50|872.5|872.2|872.8|872.5|872.8|872.5|872.5|872.1|2715
1612365360000|2021-02-03 15:16:00|872.7|872.6|872.7|872.3|873|872.7|872.7|872.3|6954
1612365370000|2021-02-03 15:16:10|872.6|872.2|872.9|872.5|873|872.7|872.5|872.2|8678
1612365380000|2021-02-03 15:16:20|872.7|872.4|872.7|872.3|872.8|872.4|872.6|872.3|0
1612365390000|2021-02-03 15:16:30|872.6|872.1|872.8|872.6|872.8|872.6|872.4|872.1|7503
1612365400000|2021-02-03 15:16:40|872.7|872.5|872.5|872.1|872.7|872.5|872.5|872|130
1612365410000|2021-02-03 15:16:50|872.4|872|872.3|872|872.4|872.1|872.3|871.9|0
1612365420000|2021-02-03 15:17:00||871.9||871.9||872||871.8|0
1612365430000|2021-02-03 15:17:10|872.2|871.8|871.9|871.5|872.2|871.8|871.9|871.3|5724
1612365440000|2021-02-03 15:17:20|872.1|871.6|872.1|871.7|872.1|871.7|871.8|871.5|4336
1612365450000|2021-02-03 15:17:30|872|871.8|872.1|871.6|872.1|871.8|871.9|871.6|701
1612365460000|2021-02-03 15:17:40|872.2|871.7|872.1|871.7|872.2|871.9|872.1|871.7|700
1612365470000|2021-02-03 15:17:50|872.2|871.8|872.1|871.8|872.2|872|872|871.7|1001
1612365480000|2021-02-03 15:18:00|872|871.7|871.5|871.2|872|871.7|871.5|871.1|6935
1612365490000|2021-02-03 15:18:10|871.4|871.1|871.3|871.2|871.5|871.2|871.3|870.8|2515
1612365500000|2021-02-03 15:18:20|871.4|871.1|871.2|871|871.4|871.2|871.1|870.7|915
1612365510000|2021-02-03 15:18:30|871.3|870.9|871.3|871|871.3|871.1|871|870.8|2465
1612365520000|2021-02-03 15:18:40|||||||||61
1612365530000|2021-02-03 15:18:50|871.2|870.9|871.2|870.8|871.3|871|871|870.8|310
1612365540000|2021-02-03 15:19:00|871.3|870.9|871.2|870.9|871.3|871|871|870.6|501
1612365550000|2021-02-03 15:19:10|871.1|870.8|870.8|870.4|871.1|870.8|870.8|870.4|3049
1612365560000|2021-02-03 15:19:20|870.7|870.5|870.5|870.3|870.7|870.5|870.4|870|968
1612365570000|2021-02-03 15:19:30|870.6|870.4|870.5|870.3|870.8|870.5|870.5|870.3|3608
1612365580000|2021-02-03 15:19:40|870.7|870.4|870.7|870.3|870.7|870.4|870.5|870.2|1746
1612365590000|2021-02-03 15:19:50|870.8|870.4|870.9|870.5|870.9|870.7|870.8|870.4|1358
1612365600000|2021-02-03 15:20:00|871|870.6|871|870.8|871.1|870.9|871|870.6|5930
1612365610000|2021-02-03 15:20:10|871.1|870.7|871.4|871.1|871.4|871.1|871.1|870.6|2540
1612365620000|2021-02-03 15:20:20|871.5|871.2|871.7|871.6|871.7|871.6|871.5|871.2|1572
1612365630000|2021-02-03 15:20:30|871.8|870.9|870.9|870.7|871.8|871|870.7|870.4|37115
1612365640000|2021-02-03 15:20:40|871|870.8|871|870.5|871.1|870.8|870.5|870.3|5794
1612365650000|2021-02-03 15:20:50|870.9|870.4|870.7|870.3|871|870.4|870.6|870.3|1
1612365660000|2021-02-03 15:21:00|870.6|870.5|871.2|870.8|871.2|871|870.6|870.5|1205
1612365670000|2021-02-03 15:21:10|871.5|870.9|871.9|871.4|871.9|871.5|871.5|870.9|1200
1612365680000|2021-02-03 15:21:20|871.8|871.5|872.1|871.7|872.2|871.8|871.6|871.4|1401
1612365690000|2021-02-03 15:21:30|872|871.6|871.9|871.6|872|871.6|871.9|871.6|0
1612365700000|2021-02-03 15:21:40|871.8|871.5|871.7|871.4|871.9|871.6|871.6|871.4|1301
1612365710000|2021-02-03 15:21:50|871.6|871.5|871.5|871.2|871.8|871.5|871.4|871.2|1894
1612365720000|2021-02-03 15:22:00|871.4|871.1|871.7|871.3|871.7|871.3|871.2|871|2202
1612365730000|2021-02-03 15:22:10|871.9|871.4|871.7|871.5|871.9|871.6|871.6|871.3|712
1612365740000|2021-02-03 15:22:20|871.9|871.6|871.7|871.5|871.9|871.6|871.7|871.5|777
1612365750000|2021-02-03 15:22:30|871.6|871.4|870.9|870.6|871.6|871.4|870.9|870.6|11453
1612365760000|2021-02-03 15:22:40|870.8|870.5|871.1|870.7|871.1|870.8|870.4|870|3712
1612365770000|2021-02-03 15:22:50|871|870.8|870.9|870.5|871|870.8|870.9|870.5|0
1612365780000|2021-02-03 15:23:00|871|870.6|871.2|870.9|871.2|870.9|871|870.6|720
1612365790000|2021-02-03 15:23:10|871.3|871|871.6|871.2|871.6|871.2|871.3|871|300
1612365800000|2021-02-03 15:23:20||871.3||871.2||871.3||871.2|0
1612365810000|2021-02-03 15:23:30|871.8|871.3|871.4|871.2|871.9|871.6|871.4|871.2|3503
1612365820000|2021-02-03 15:23:40|871.6|871.3|871.7|871.3|871.7|871.5|871.5|871.2|701
1612365830000|2021-02-03 15:23:50|871.6|871.4|871.6|871.3|871.6|871.5|871.6|871.3|650
1612365840000|2021-02-03 15:24:00|871.5|871.4|871.6|871.4|871.7|871.5|871.5|871.3|1300
1612365850000|2021-02-03 15:24:10|871.7|871.5|872.1|871.6|872.1|871.7|871.7|871.4|1371
1612365860000|2021-02-03 15:24:20|872|871.5|871.8|871.4|872|871.5|871.6|871.3|913
1612365870000|2021-02-03 15:24:30|871.9|871.5|872.3|871.8|872.4|871.8|871.9|871.5|1628
1612365880000|2021-02-03 15:24:40|872.2|871.7|871.9|871.7|872.2|871.8|871.8|871.6|700
1612365890000|2021-02-03 15:24:50||871.6||871.6||871.6||871.4|12
1612365900000|2021-02-03 15:25:00|871.8|871.7|871.9|871.7|872|871.7|871.5|871.3|2928
1612365910000|2021-02-03 15:25:10|872|871.8|872|871.7|872|871.8|871.9|871.7|175
1612365920000|2021-02-03 15:25:20|872.1|871.8|872.2|872|872.5|872.1|872.1|871.7|2205
1612365930000|2021-02-03 15:25:30|872.4|872.1|872.4|872.1|872.4|872.1|872.4|872|138
1612365940000|2021-02-03 15:25:40|872.5|872.2|872.4|872|872.5|872.4|872.2|872|2219
1612365950000|2021-02-03 15:25:50|872.3|872.1|872.4|872.1|872.4|872.1|872.2|872|1342
1612365970000|2021-02-03 15:26:10|872.3|872|872.4|872|872.4|872|872.2|871.9|1275
1612365980000|2021-02-03 15:26:20|872.3|872.1|872.3|872|872.5|872.3|872.3|872|1245
1612365990000|2021-02-03 15:26:30|872.2|871.9|871.9|871.5|872.2|871.9|871.9|871.5|3345
1612366000000|2021-02-03 15:26:40|872|871.6|872.4|872.1|872.5|872.3|872|871.6|1664
1612366010000|2021-02-03 15:26:50|872.5|872.2|872.5|872.2|872.5|872.3|872.4|872.2|376
1612366020000|2021-02-03 15:27:00|872.4|872.1|872.4|872.1|872.4|872.1|872.2|872|1
1612366030000|2021-02-03 15:27:10|872.5|872.2|871.8|871.5|872.6|872.4|871.8|871.5|3401
1612366040000|2021-02-03 15:27:20|871.9|871.6|871.7|871.5|871.9|871.6|871.7|871.3|0
1612366050000|2021-02-03 15:27:30||871.3||871.4||871.4||871.2|28
1612366070000|2021-02-03 15:27:50|871.6|871.3|871.7|871.3|871.7|871.3|871.3|871|1001
1612366080000|2021-02-03 15:28:00|871.8|871.4|871.7|871.4|871.9|871.6|871.7|871.4|1263
1612366090000|2021-02-03 15:28:10|871.8|871.5|871.3|870.9|871.9|871.5|871.1|870.9|1771
1612366100000|2021-02-03 15:28:20|871.4|871|871.1|870.6|871.4|871|871.1|870.6|500
1612366110000|2021-02-03 15:28:30|871.2|870.7|871.1|870.7|871.2|870.7|871.1|870.7|0
1612366120000|2021-02-03 15:28:40|871.2|870.8|871.1|870.8|871.2|870.9|871.1|870.7|1700
1612366130000|2021-02-03 15:28:50|871.2|870.9|871.6|871.2|871.6|871.4|871.2|870.9|7805
1612366140000|2021-02-03 15:29:00|871.5|871.1|871.3|871|871.6|871.1|871.1|870.8|3155
1612366160000|2021-02-03 15:29:20|871.2|870.9|871.1|870.8|871.3|871|871|870.8|4368
1612366170000|2021-02-03 15:29:30|871.3|870.9|871.3|871|871.4|871.1|871|870.9|8103
1612366180000|2021-02-03 15:29:40|871.2|870.9|870.5|870.3|871.2|871|870.5|870.2|2827
1612366190000|2021-02-03 15:29:50|870.4|870.1|870.2|869.9|870.4|870.1|870.1|869.7|719
1612366200000|2021-02-03 15:30:00|870.1|870|870.5|870.2|870.6|870.4|870.1|869.9|1880
1612366210000|2021-02-03 15:30:10|870.4|870.1|870.5|870.2|870.5|870.3|870.3|870.1|2075
1612366220000|2021-02-03 15:30:20|870.6|870.3|870.6|870.5|870.6|870.5|870.6|870.3|1312
1612366230000|2021-02-03 15:30:30|870.5|870.4|870.3|870|870.6|870.4|870.3|870|1151
1612366240000|2021-02-03 15:30:40|870.2|870.1|870.3|870.1|870.3|870.1|870.2|870|865
1612366250000|2021-02-03 15:30:50|870.5|870.2|870.4|870.1|870.6|870.3|870.4|870.1|665
1612366260000|2021-02-03 15:31:00|870.3|870|870.3|870.1|870.3|870.1|870.3|870|0
1612366270000|2021-02-03 15:31:10|870.2|870|870.3|870.2|870.3|870.2|870.2|870|1405
1612366280000|2021-02-03 15:31:20|870.2|870.1|870.5|870.3|870.6|870.3|870|869.7|12401
1612366290000|2021-02-03 15:31:30|870.6|870.4|870.6|870.3|870.6|870.5|870.5|870.2|841
1612366300000|2021-02-03 15:31:40|870.5|870.4|870.6|870.3|870.6|870.4|870.5|870.3|12
1612366310000|2021-02-03 15:31:50|870.5|870.1|870.8|870.6|870.8|870.6|870.3|870.1|2777
1612366320000|2021-02-03 15:32:00|870.7|870.4|870.5|870.2|870.7|870.4|870.3|870.1|2893
1612366330000|2021-02-03 15:32:10|870.4|870.1|870.5|870.2|870.8|870.4|870.3|870.1|2827
1612366340000|2021-02-03 15:32:20|870.4|870.1|870.5|870.3|870.5|870.4|870.2|869.9|3406
1612366350000|2021-02-03 15:32:30|870.4|870.2|870.4|870.1|870.4|870.3|870.3|870|250
1612366360000|2021-02-03 15:32:40|870.3|870|870.6|870.3|870.8|870.5|870.2|870|3138
1612366370000|2021-02-03 15:32:50|870.7|870.4|870.8|870.5|870.8|870.6|870.6|870.4|1840
1612366380000|2021-02-03 15:33:00|870.7|870.6|870.6|870.3|870.7|870.6|870.6|870.3|1215
1612366390000|2021-02-03 15:33:10|870.7|870.6|870.7|870.4|870.8|870.6|870.7|870.4|280
1612366400000|2021-02-03 15:33:20|870.8|870.5|871|870.7|871|870.8|870.8|870.5|3645
1612366410000|2021-02-03 15:33:30|871.1|870.9|871.3|871.1|871.3|871.2|871|870.7|7229
1612366420000|2021-02-03 15:33:40|871.2|871|871.2|870.9|871.5|871.3|871.1|870.8|3163
1612366430000|2021-02-03 15:33:50|871.3|870.8|871.4|871|871.4|871.1|871.3|870.7|504
1612366440000|2021-02-03 15:34:00|871.3|870.9|871.1|870.8|871.3|870.9|871|870.8|1532
1612366450000|2021-02-03 15:34:10|871|870.9|870.9|870.6|871.2|870.9|870.7|870.6|4580
1612366460000|2021-02-03 15:34:20||870.7||870.7||870.7||870.7|0
1612366470000|2021-02-03 15:34:30|871|870.8|871|870.7|871|870.9|870.7|870.3|3347
1612366480000|2021-02-03 15:34:40||870.8||870.8||870.8||870.8|0
1612366490000|2021-02-03 15:34:50|871.1|870.9|870.9|870.6|871.1|870.9|870.8|870.6|518
1612366500000|2021-02-03 15:35:00|870.8|870.7|870.9|870.7|870.9|870.8|870.7|870.4|1288
1612366510000|2021-02-03 15:35:10|871|870.8|870.3|869.9|871.2|870.9|870.1|869.8|18203
1612366520000|2021-02-03 15:35:20|870.2|870|870.3|870.1|870.4|870.1|870.2|869.9|1004
1612366530000|2021-02-03 15:35:30|870.4|870|870.4|870.1|870.4|870.1|870.4|870|0
1612366540000|2021-02-03 15:35:40|870.5|870.2|870.4|870.2|870.6|870.3|870.4|870.1|2518
1612366550000|2021-02-03 15:35:50|870.3|870.1|870.8|870.4|870.9|870.6|870.3|870.1|8126
1612366560000|2021-02-03 15:36:00|870.7|870.3|871.2|871|871.2|871|870.5|870.3|3273
1612366570000|2021-02-03 15:36:10|871.1|870.9|871.2|870.8|871.2|870.9|871.1|870.8|160
1612366580000|2021-02-03 15:36:20|871.1|870.9|871.2|871|871.2|871|871.1|870.9|700
1612366590000|2021-02-03 15:36:30||870.9||871||871||870.9|0
1612366600000|2021-02-03 15:36:40|871.1|870.9|871|870.6|871.4|871.1|871|870.6|8422
1612366610000|2021-02-03 15:36:50|870.9|870.7|871|870.7|871.1|870.9|870.8|870.7|646
1612366630000|2021-02-03 15:37:10|870.9||870.9||871||870.9||0
1612366640000|2021-02-03 15:37:20|871|870.8|871|870.7|871|870.9|870.9|870.6|2791
1612366650000|2021-02-03 15:37:30|870.9|870.8|871.2|870.9|871.2|871|870.9|870.6|8113
1612366660000|2021-02-03 15:37:40|871.1|870.7|871.1|870.8|871.2|870.8|870.9|870.7|6200
1612366670000|2021-02-03 15:37:50|871.2|870.9|871.1|870.8|871.4|871.1|871|870.6|5323
1612366680000|2021-02-03 15:38:00|871|870.6|870.3|870.1|871|870.7|870.2|869.9|2315
1612366690000|2021-02-03 15:38:10|870.2|869.9|870.3|870.1|870.3|870.1|870.2|869.9|10
1612366700000|2021-02-03 15:38:20|870.4|870|870.3|870|870.4|870.3|870.3|870|2411
1612366710000|2021-02-03 15:38:30|870.4|870.3|870.9|870.6|870.9|870.7|870.1|870|8063
1612366720000|2021-02-03 15:38:40|870.8|870.5|870.8|870.5|870.8|870.5|870.8|870.5|0
1612366730000|2021-02-03 15:38:50|870.7|870.6|870.8|870.5|870.8|870.6|870.6|870.5|1876
1612366740000|2021-02-03 15:39:00|871|870.6|870.8|870.6|871|870.8|870.7|870.6|911
1612366750000|2021-02-03 15:39:10|870.9|870.5|870.9|870.6|870.9|870.6|870.8|870.5|0
1612366760000|2021-02-03 15:39:20|870.8|870.7|870.9|870.6|870.9|870.7|870.8|870.5|1
1612366770000|2021-02-03 15:39:30|870.8|870.5|871.2|870.9|871.3|871|870.8|870.5|2284
1612366780000|2021-02-03 15:39:40|871.1|870.8|871.4|871.2|871.4|871.3|871.1|870.8|7306
1612366790000|2021-02-03 15:39:50|871.5|871.4|871.6|871.4|871.7|871.5|871.5|871.4|4431
1612366810000|2021-02-03 15:40:10|871.5|871.3|871.4|870.9|871.6|871.3|871.2|870.9|10313
1612366820000|2021-02-03 15:40:20|871.3|871|871.2|871|871.3|871.1|871.1|870.9|700
1612366830000|2021-02-03 15:40:30|871.3|871.1|871.4|871.1|871.6|871.3|871.3|871.1|1143
1612366840000|2021-02-03 15:40:40|871.3|871|871.4|871|871.4|871|871.1|870.9|17
1612366860000|2021-02-03 15:41:00|871.3|871.1|871.8|871.7|871.8|871.7|871.3|871.1|7425
1612366870000|2021-02-03 15:41:10|871.9|871.8|872.4|872.3|872.4|872.3|871.9|871.8|6011
1612366880000|2021-02-03 15:41:20|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.2|3716
1612366890000|2021-02-03 15:41:30||872.3||872.2||872.3||872.2|0
1612366900000|2021-02-03 15:41:40|872.6|872.3|872.6|872.4|872.6|872.5|872.6|872.2|1402
1612366910000|2021-02-03 15:41:50|872.5|872.3|872.8|872.5|872.9|872.6|872.5|872.3|168
1612366920000|2021-02-03 15:42:00|872.7|872.4|873.2|873|873.2|873|872.5|872.3|19594
1612366930000|2021-02-03 15:42:10|873.3|873.1|873.6|873.4|873.6|873.5|873.3|873.1|5354
1612366940000|2021-02-03 15:42:20|873.5|873.3|873.5|873.3|873.7|873.6|873.4|873.3|4279
1612366950000|2021-02-03 15:42:30|873.6|873.2|873.3|873.1|873.6|873.2|873.2|873|10111
1612366960000|2021-02-03 15:42:40|873.2|873|873.3|872.9|873.3|873.1|873.2|872.8|1038
1612366970000|2021-02-03 15:42:50|873.2|873|873.2|873|873.3|873|873.2|873|0
1612366980000|2021-02-03 15:43:00|873.1|872.9|873|872.8|873.2|873|872.9|872.5|255
1612366990000|2021-02-03 15:43:10|872.9||873||873||872.9||0
1612367000000|2021-02-03 15:43:20|872.9|872.9|873|872.9|873|872.9|872.9|872.9|0
1612367010000|2021-02-03 15:43:30|873.2|873|873.1|872.9|873.2|873|873|872.8|1600
1612367030000|2021-02-03 15:43:50|873.2|873|873|872.8|873.2|873.1|873|872.8|978
1612367040000|2021-02-03 15:44:00|873.1|872.9|873.1|872.9|873.1|873|873|872.8|235
1612367050000|2021-02-03 15:44:10|873.2|873|873.2|872.9|873.2|873.1|872.9|872.7|3311
1612367060000|2021-02-03 15:44:20|873.1|872.8|872.9|872.7|873.2|872.9|872.8|872.7|0
1612367070000|2021-02-03 15:44:30|872.8|872.6|872.6|872.3|872.8|872.6|872.5|872.3|1216
1612367080000|2021-02-03 15:44:40|872.7|872.4|872.7|872.3|872.7|872.6|872.6|872.3|930
1612367090000|2021-02-03 15:44:50|872.6|872.4|872.9|872.7|872.9|872.7|872.5|872.4|2004
1612367100000|2021-02-03 15:45:00||872.8||872.8||872.8||872.7|1470
1612367110000|2021-02-03 15:45:10|873|872.7|873.1|873|873.1|873|873|872.7|2986
1612367120000|2021-02-03 15:45:20|873.2|872.9|873.6|873.4|873.6|873.4|873.2|872.9|4279
1612367130000|2021-02-03 15:45:30|873.5|873.3|873.5|873.3|873.6|873.3|873.3|873.2|5804
1612367140000|2021-02-03 15:45:40|873.6|873.4|873.7|873.6|873.9|873.7|873.6|873.4|5162
1612367150000|2021-02-03 15:45:50|873.6|873.5|873.9|873.8|874|873.9|873.6|873.4|8454
1612367160000|2021-02-03 15:46:00|874|873.9|874.3|874.1|874.4|874.3|874|873.8|52040
1612367170000|2021-02-03 15:46:10|874.4|874.2|874.6|874.5|874.6|874.5|874.2|874.1|9730
1612367180000|2021-02-03 15:46:20|874.8|874.6|874.8|874.6|874.9|874.6|874.7|874.4|1727
1612367190000|2021-02-03 15:46:30|874.7|874.5|874.7|874.5|874.8|874.6|874.7|874.5|1
1612367200000|2021-02-03 15:46:40|874.8|874.6|874.7|874.6|874.8|874.7|874.7|874.5|0
1612367210000|2021-02-03 15:46:50|874.8|874.7|874.8|874.6|874.8|874.7|874.7|874.6|2909
1612367220000|2021-02-03 15:47:00||874.7||874.7||874.7||874.6|188
1612367230000|2021-02-03 15:47:10|874.9|874.8|874.8|874.6|875|874.8|874.8|874.6|2522
1612367240000|2021-02-03 15:47:20|874.9|874.7|875|874.8|875|874.9|874.9|874.7|619
1612367250000|2021-02-03 15:47:30|874.9|874.9|875.2|875|875.3|875|874.9|874.7|3926
1612367260000|2021-02-03 15:47:40|875.3|875.1|875.5|875.4|875.5|875.4|875.2|875|3153
1612367270000|2021-02-03 15:47:50|875.4|875.3|875.8|875.5|875.9|875.8|875.1|875|15256
1612367280000|2021-02-03 15:48:00|875.9|875.6|875.8|875.6|876.2|875.9|875.8|875.6|11259
1612367290000|2021-02-03 15:48:10|875.7|875.3|875.9|875.5|875.9|875.5|875.4|875.2|15009
1612367300000|2021-02-03 15:48:20|875.8|875.4|875.9|875.7|875.9|875.8|875.5|875.4|9736
1612367310000|2021-02-03 15:48:30|875.8|875.6|876.1|875.9|876.2|876.1|875.8|875.6|5049
1612367320000|2021-02-03 15:48:40|876|875.8|875.9|875.7|876|875.8|875.7|875.6|4724
1612367330000|2021-02-03 15:48:50|875.8|875.8|875.8|875.6|875.9|875.8|875.6|875.5|2179
1612367340000|2021-02-03 15:49:00|875.7|875.7|875.8|875.6|875.8|875.7|875.7|875.6|1163
1612367350000|2021-02-03 15:49:10|875.7|875.7|875.8|875.6|875.8|875.7|875.7|875.6|0
1612367360000|2021-02-03 15:49:20|875.9|875.7|876.1|875.8|876.2|876|875.9|875.7|6744
1612367370000|2021-02-03 15:49:30|876.2|875.9|876.1|875.9|876.2|876|876.1|875.9|0
1612367380000|2021-02-03 15:49:40|876.2|876|876.3|876.2|876.3|876.2|876.2|875.9|1446
1612367390000|2021-02-03 15:49:50|876.2|876|876.2|876|876.3|876.1|876.1|876|501
1612367400000|2021-02-03 15:50:00|876.1|875.9|876.7|876.6|876.7|876.6|876|875.9|5075
1612367410000|2021-02-03 15:50:10|876.8|876.4|876.6|876.4|876.8|876.7|876.5|876.3|13283
1612367420000|2021-02-03 15:50:20|876.5|876.3|876.6|876.4|876.6|876.5|876.3|876.1|2450
1612367430000|2021-02-03 15:50:30|876.7|876.5|876.7|876.4|876.8|876.5|876.7|876.2|1655
1612367440000|2021-02-03 15:50:40|876.6|876.5|876.8|876.6|876.8|876.6|876.6|876.3|473
1612367450000|2021-02-03 15:50:50|876.9|876.7|876.2|876|876.9|876.8|876.1|876|5221
1612367460000|2021-02-03 15:51:00|876.3|876.1|876.2|875.9|876.4|876.1|876.2|875.8|0
1612367470000|2021-02-03 15:51:10|876.3|876|876.2|875.8|876.3|876.1|876.1|875.8|37
1612367490000|2021-02-03 15:51:30|876.1|875.9|876.2|876|876.2|876|876.1|875.8|0
1612367500000|2021-02-03 15:51:40|876.1|875.9|876.5|876.2|876.6|876.4|876.1|875.9|9052
1612367510000|2021-02-03 15:51:50|876.6|876.3|876.5|876.3|876.6|876.4|876.5|876.3|0
1612367520000|2021-02-03 15:52:00|876.6|876.4|877.2|876.9|877.2|877|876.6|876.4|10359
1612367530000|2021-02-03 15:52:10|877.3|877|877.8|877.6|877.8|877.6|877.2|877|8342
1612367540000|2021-02-03 15:52:20|877.9|877.7|878.4|878.2|878.4|878.2|877.9|877.7|4423
1612367550000|2021-02-03 15:52:30|878.3|878.1|877.8|877.7|878.4|878.2|877.7|877.6|10593
1612367560000|2021-02-03 15:52:40|877.7|877.6|877.7|877.6|877.8|877.7|877.7|877.6|1545
1612367570000|2021-02-03 15:52:50|877.8||877.7||877.8||877.7||480
1612367580000|2021-02-03 15:53:00|877.8|877.7|877.9|877.7|878|877.9|877.8|877.7|2795
1612367590000|2021-02-03 15:53:10|877.8|877.6|877.5|877.1|877.8|877.6|877.3|877.1|3833
1612367600000|2021-02-03 15:53:20|877.6|877.2|877.8|877.6|877.8|877.6|877.6|877.2|2016
1612367610000|2021-02-03 15:53:30|877.9|877.7|877.9|877.8|878|877.9|877.9|877.6|2783
1612367620000|2021-02-03 15:53:40|878|877.9|878|877.8|878|877.9|877.9|877.7|3707
1612367630000|2021-02-03 15:53:50|877.9|877.7|878|877.8|878|877.8|877.9|877.7|700
1612367640000|2021-02-03 15:54:00|877.9|877.7|877.6|877.3|878|877.7|877.4|877.1|4913
1612367650000|2021-02-03 15:54:10|877.7|877.4|877.9|877.7|878|877.8|877.7|877.3|8196
1612367660000|2021-02-03 15:54:20|877.8|877.6|877.8|877.5|877.8|877.7|877.6|877.4|852
1612367670000|2021-02-03 15:54:30|877.9|877.6|878.1|877.9|878.1|878|877.9|877.5|1546
1612367680000|2021-02-03 15:54:40|878|877.8|878.1|877.8|878.1|877.9|878|877.7|5296
1612367690000|2021-02-03 15:54:50|878.2|877.9|878.2|877.9|878.3|878.2|878|877.9|4987
1612367700000|2021-02-03 15:55:00|878.1|878|878.1|877.7|878.2|878.1|877.7|877.6|10996
1612367710000|2021-02-03 15:55:10|878|877.6|877.7|877.4|878|877.6|877.4|877.2|1812
1612367720000|2021-02-03 15:55:20|877.6|877.3|877.7|877.6|877.7|877.6|877.5|877.3|2760
1612367730000|2021-02-03 15:55:30|877.8|877.7|878.2|878|878.2|878|877.8|877.7|2712
1612367740000|2021-02-03 15:55:40|878.3|878.1|877.9|877.6|878.3|878.2|877.8|877.6|5057
1612367750000|2021-02-03 15:55:50|878|877.7|877.6|877.1|878|877.7|877.6|877.1|1298
1612367760000|2021-02-03 15:56:00|877.7|877.2|877.7|877.5|878.2|877.9|877.7|877.2|45294
1612367770000|2021-02-03 15:56:10|877.8|877.7|877.8|877.6|877.8|877.7|877.7|877.5|6243
1612367780000|2021-02-03 15:56:20|878|877.7|878|877.9|878.4|878.3|878|877.7|23223
1612367790000|2021-02-03 15:56:30|877.9|877.8|877.7|877.4|877.9|877.8|877.5|877.3|3904
1612367800000|2021-02-03 15:56:40|877.6|877.3|877.7|877.4|877.7|877.5|877.5|877.3|1887
1612367810000|2021-02-03 15:56:50|877.9|877.5|877.9|877.8|877.9|877.8|877.8|877.4|5359
1612367820000|2021-02-03 15:57:00|877.8|877.7|877.8|877.6|877.9|877.8|877.7|877.5|3637
1612367830000|2021-02-03 15:57:10|877.7|877.5|877.6|877.5|877.7|877.5|877.6|877.4|1430
1612367840000|2021-02-03 15:57:20|877.7|877.6|877.7|877.6|877.8|877.6|877.7|877.5|1165
1612367850000|2021-02-03 15:57:30|877.6|877.5|877.1|876.8|877.7|877.5|877.1|876.8|5295
1612367860000|2021-02-03 15:57:40|877.3|876.9|877.3|877.1|877.3|877.1|877.1|876.9|1817
1612367870000|2021-02-03 15:57:50|877.2|877.2|877.3|877.1|877.3|877.2|877.2|876.9|1
1612367880000|2021-02-03 15:58:00|877|876.9|877.3|877.1|877.4|877.3|877|876.9|33731
1612367890000|2021-02-03 15:58:10|877.2|876.9|877.3|877.1|877.3|877.2|877|876.9|901
1612367900000|2021-02-03 15:58:20|877.2|877.2|877.2|877|877.3|877.2|877.1|877|2688
1612367910000|2021-02-03 15:58:30|877.3|877.1|877.3|877.1|877.3|877.1|877.2|877|1771
1612367920000|2021-02-03 15:58:40|877.4|877.2|877.4|877.1|877.4|877.3|877.3|877.1|1773
1612367930000|2021-02-03 15:58:50|877.5|877.2|877.5|877.3|877.8|877.7|877.5|877.2|6424
1612367940000|2021-02-03 15:59:00|877.6|877.4|876.8|876.5|877.6|877.4|876.8|876.5|30391
1612367950000|2021-02-03 15:59:10|876.9|876.6|876.8|876.7|877|876.7|876.6|876.4|0
1612367960000|2021-02-03 15:59:20|876.7|876.5|876.4|876|876.7|876.5|876.2|876|4292
1612367970000|2021-02-03 15:59:30|876.3|876.1|876.2|876|876.3|876.1|876.2|876|0
1612367980000|2021-02-03 15:59:40|876.1|875.9|876.1|875.7|876.2|875.9|875.7|875.4|8860
1612367990000|2021-02-03 15:59:50|876|875.8|876.1|876|876.1|876|876|875.7|1226
1612368000000|2021-02-03 16:00:00|876|875.9|875.6|875.3|876.3|876.2|875.6|875.2|8033
1612368010000|2021-02-03 16:00:10|875.5|875.2|875.6|875.3|875.9|875.7|875.5|875.2|4619
1612368020000|2021-02-03 16:00:20|875.7|875.4|875.7|875.3|875.7|875.5|875.6|875.3|0
1612368030000|2021-02-03 16:00:30|875.8|875.4|875.8|875.5|875.9|875.8|875.6|875.4|3132
1612368040000|2021-02-03 16:00:40||875.6||875.5||875.6||875.5|570
1612368050000|2021-02-03 16:00:50|875.7|875.6|875.5|875.3|875.7|875.6|875.4|875.3|3428
1612368060000|2021-02-03 16:01:00|875.6|875.4|875.9|875.6|875.9|875.8|875.6|875.4|4079
1612368070000|2021-02-03 16:01:10|875.8|875.7|875.8|875.6|875.9|875.8|875.8|875.6|1426
1612368080000|2021-02-03 16:01:20|875.7|875.5|875.7|875.5|875.8|875.6|875.5|875.2|3306
1612368090000|2021-02-03 16:01:30|875.8|875.4|875.7|875.5|875.8|875.6|875.5|875.4|2323
1612368100000|2021-02-03 16:01:40|875.6|875.4|875.7|875.5|875.8|875.6|875.6|875.4|1266
1612368110000|2021-02-03 16:01:50|875.6|875.4|875.7|875.5|875.9|875.6|875.6|875.4|3249
1612368120000|2021-02-03 16:02:00|875.6|875.6|876|875.9|876|875.9|875.6|875.5|3083
1612368130000|2021-02-03 16:02:10|875.9|875.8|876|875.8|876.2|876|875.9|875.8|481
1612368140000|2021-02-03 16:02:20|876.1|875.9|875.8|875.6|876.2|875.9|875.7|875.6|2912
1612368150000|2021-02-03 16:02:30|875.7|875.5|875.8|875.7|875.8|875.7|875.5|875.3|3032
1612368160000|2021-02-03 16:02:40|875.7|875.6|875.7|875.4|875.8|875.6|875.5|875.4|2682
1612368170000|2021-02-03 16:02:50|875.6|875.3|875.5|875.1|875.6|875.3|875.2|875|2183
1612368180000|2021-02-03 16:03:00|875.4||875.4||875.4||875.3||0
1612368190000|2021-02-03 16:03:10|875.5|875.2|875.6|875.5|875.6|875.5|875.5|875.2|2304
1612368200000|2021-02-03 16:03:20|875.7|875.6|875.7|875.5|875.8|875.6|875.6|875.5|1875
1612368210000|2021-02-03 16:03:30|875.6|875.8|876|875.8|876|875.9|875.6|875.6|19493
1612368220000|2021-02-03 16:03:40|876.1|875.9|876.1|875.8|876.2|876.1|876.1|875.8|1772
1612368230000|2021-02-03 16:03:50|876|875.9|875.7|875.6|876.1|875.9|875.7|875.6|8762
1612368240000|2021-02-03 16:04:00|875.6|875.5|875.6|875.4|875.7|875.5|875.5|875.2|1800
1612368250000|2021-02-03 16:04:10|875.5|875.3|875.6|875.4|875.6|875.5|875.5|875.3|701
1612368260000|2021-02-03 16:04:20|875.5|875.3|875.9|875.7|876|875.8|875.5|875.3|4597
1612368270000|2021-02-03 16:04:30|875.8|875.6|875.7|875.5|875.9|875.6|875.6|875.4|1221
1612368280000|2021-02-03 16:04:40|875.6|875.4|875.5|875.3|875.6|875.4|875.5|875.3|0
1612368290000|2021-02-03 16:04:50|875.4|875.2|875.4|875.2|875.5|875.3|875.3|875.2|700
1612368300000|2021-02-03 16:05:00|875.5|875.3|875.2|875.1|875.5|875.3|875.2|875|4143
1612368310000|2021-02-03 16:05:10|875.1|875|875.2|875|875.2|875.1|875.1|875|700
1612368320000|2021-02-03 16:05:20|875.1|874.9|875.1|875|875.2|875|874.9|874.7|6065
1612368330000|2021-02-03 16:05:30|875|874.8|875.1|875|875.1|875|875|874.8|1862
1612368340000|2021-02-03 16:05:40|875.2|875.1|875.3|875.1|875.3|875.2|875.2|875.1|2167
1612368350000|2021-02-03 16:05:50|875.2|875|875.2|875.1|875.2|875.1|875.1|875|707
1612368360000|2021-02-03 16:06:00|875.3|875.2|875.4|875.3|875.4|875.3|875.3|875.1|2599
1612368370000|2021-02-03 16:06:10|875.5|875.4|875.5|875.3|875.5|875.4|875.3|875.2|1503
1612368380000|2021-02-03 16:06:20|875.6|875.4|875.5|875.3|875.6|875.4|875.5|875.3|1442
1612368390000|2021-02-03 16:06:30|875.6|875.4|875.7|875.6|875.7|875.6|875.6|875.4|4068
1612368400000|2021-02-03 16:06:40|875.6|875.5|875.6|875.5|875.7|875.6|875.6|875.5|2206
1612368410000|2021-02-03 16:06:50|875.5|875.4|875.2|875.1|875.6|875.4|875.2|875.1|5814
1612368420000|2021-02-03 16:07:00|875.3|875.2|875.4|875.2|875.4|875.2|875.2|875.1|2432
1612368430000|2021-02-03 16:07:10|875.3|875.1|874.8|874.6|875.4|875.2|874.5|874.2|15096
1612368440000|2021-02-03 16:07:20|874.9|874.7|875.1|874.9|875.1|875|874.9|874.7|1522
1612368450000|2021-02-03 16:07:30|875|875|875.1|874.9|875.1|875|875|874.9|700
1612368460000|2021-02-03 16:07:40|875|875|875.1|875|875.1|875|875|874.9|679
1612368470000|2021-02-03 16:07:50|875|874.9|875|874.9|875.1|875|875|874.9|2022
1612368480000|2021-02-03 16:08:00|875.1|875|875.4|875.1|875.4|875.3|875.1|874.9|3072
1612368490000|2021-02-03 16:08:10|875.3|875.2|875.4|875.1|875.5|875.4|875.3|875.1|3401
1612368500000|2021-02-03 16:08:20|875.3|875|874.7|874.5|875.3|875.1|874.6|874.3|12426
1612368510000|2021-02-03 16:08:30|874.8|874.4|874.6|874.4|874.9|874.6|874.5|874.3|16675
1612368520000|2021-02-03 16:08:40|874.4|874.3|874.2|873.9|874.4|874.3|874.1|873.8|2429
1612368530000|2021-02-03 16:08:50|874.1|873.8|874|873.8|874.1|873.8|874|873.7|0
1612368540000|2021-02-03 16:09:00|874.1||874.1||874.1||874||0
1612368550000|2021-02-03 16:09:10|874|873.7|874.1|873.9|874.1|873.9|873.8|873.6|6000
1612368560000|2021-02-03 16:09:20|874.2|874|874.4|874.1|874.5|874.4|874.2|873.9|31543
1612368570000|2021-02-03 16:09:30|874.3|874|874.2|874|874.3|874|874.2|873.9|327
1612368580000|2021-02-03 16:09:40|874.1|873.9|873.9|873.6|874.2|873.9|873.8|873.5|1
1612368590000|2021-02-03 16:09:50|874|873.7|874.4|874.1|874.5|874.2|873.8|873.6|3521
1612368600000|2021-02-03 16:10:00|874.3|874|874.4|874.2|874.5|874.2|874.2|874|274
1612368610000|2021-02-03 16:10:10|874.2|874.1|874|873.8|874.2|874.1|874|873.6|5358
1612368620000|2021-02-03 16:10:20|874.1|874|874.3|874.1|874.3|874.2|874.1|874|10436
1612368640000|2021-02-03 16:10:40|874.2|874|874.2|874|874.3|874.1|874.2|874|0
1612368650000|2021-02-03 16:10:50|874.1|873.9|874.1|874|874.2|874|874|873.8|12622
1612368660000|2021-02-03 16:11:00|874|873.9|874|873.8|874.2|874.1|873.9|873.7|2618
1612368670000|2021-02-03 16:11:10|873.9|873.7|873.9|873.6|874|873.8|873.8|873.6|1867
1612368680000|2021-02-03 16:11:20|873.8|873.7|873.6|873.3|873.8|873.7|873.6|873.2|1134
1612368690000|2021-02-03 16:11:30|873.5|873.4|873.4|873.2|873.7|873.4|873.3|873.1|801
1612368700000|2021-02-03 16:11:40|873.3|873.3|873.6|873.4|873.6|873.5|873.3|873.2|2477
1612368710000|2021-02-03 16:11:50|873.5|873.5|873.6|873.5|873.6|873.5|873.5|873.5|600
1612368720000|2021-02-03 16:12:00|873.7|873.6|873.8|873.5|873.8|873.7|873.5|873.2|5423
1612368730000|2021-02-03 16:12:10|873.7|873.4|873.3|873|873.7|873.5|873|872.7|2583
1612368740000|2021-02-03 16:12:20|873.4|873.1|874.1|873.9|874.1|874|873|872.9|71378
1612368750000|2021-02-03 16:12:30|874.2|874|874.2|874.1|874.2|874.1|874.1|874|0
1612368760000|2021-02-03 16:12:40|874.1|874|874.2|874.1|874.2|874.1|874.1|873.8|358
1612368770000|2021-02-03 16:12:50|874.3|874.2|874.2|874.1|874.3|874.2|874.2|874.1|1417
1612368780000|2021-02-03 16:13:00|874.1|874|874.2|874|874.6|874.2|874.1|873.9|19750
1612368790000|2021-02-03 16:13:10|874.1|873.9|874.2|873.9|874.2|874|873.9|873.7|950
1612368800000|2021-02-03 16:13:20||874||873.9||874||873.9|0
1612368810000|2021-02-03 16:13:30|874.3|874|874.5|874.4|874.5|874.4|874.3|874|2971
1612368820000|2021-02-03 16:13:40|||||||||1
1612368830000|2021-02-03 16:13:50|874.6|874.5|874.5|874.3|874.8|874.6|874.4|874.2|4961
1612368840000|2021-02-03 16:14:00|874.6|874.2|874.5|874.3|874.7|874.3|874.5|874.2|0
1612368850000|2021-02-03 16:14:10|874.6|874.2|874.5|874.3|874.6|874.3|874.4|874.2|419
1612368860000|2021-02-03 16:14:20|874.3|874.2|874.9|874.7|874.9|874.8|874.3|874.2|11570
1612368870000|2021-02-03 16:14:30|874.8|874.8|874.8|874.6|874.9|874.8|874.7|874.6|4530
1612368880000|2021-02-03 16:14:40|874.9|874.7|874.8|874.6|874.9|874.7|874.7|874.6|493
1612368890000|2021-02-03 16:14:50|874.7|874.7|874.8|874.7|874.8|874.7|874.7|874.6|1568
1612368900000|2021-02-03 16:15:00|874.7|874.6|874.6|874.3|874.7|874.6|874.5|874.1|2929
1612368910000|2021-02-03 16:15:10|874.5|874.4|874.8|874.6|874.8|874.7|874.5|874.4|1470
1612368920000|2021-02-03 16:15:20|874.7|874.7|874.8|874.6|874.8|874.7|874.7|874.6|700
1612368930000|2021-02-03 16:15:30|874.7||874.8||874.8||874.7||0
1612368940000|2021-02-03 16:15:40|874.7|874.5|874.7|874.5|874.8|874.6|874.6|874.5|1894
1612368950000|2021-02-03 16:15:50|874.8|874.6|874.7|874.5|874.8|874.6|874.7|874.5|0
1612368960000|2021-02-03 16:16:00|874.3|874.2|874.3|874.1|874.4|874.3|874.1|874|110134
1612368970000|2021-02-03 16:16:10|874.2|874|874|873.8|874.3|874.1|873.9|873.8|11451
1612368980000|2021-02-03 16:16:20|873.9|873.7|873.3|873.1|873.9|873.7|873.1|873|5134
1612368990000|2021-02-03 16:16:30|873.4||873.3||873.4||873.3||100
1612369000000|2021-02-03 16:16:40|873.2|873|872.7|872.6|873.2|873|872.6|872.5|23540
1612369010000|2021-02-03 16:16:50|872.6|872.5|872.4|872.1|872.7|872.5|872.4|872.1|515
1612369020000|2021-02-03 16:17:00|872.3|872.2|872|871.9|872.3|872.3|872|871.9|1445
1612369030000|2021-02-03 16:17:10|872.1|872|872.1|872|872.1|872|872|871.9|418
1612369040000|2021-02-03 16:17:20|872|871.9|871.9|871.6|872.1|871.9|871.8|871.5|0
1612369050000|2021-02-03 16:17:30|871.8|871.5|871.8|871.6|871.9|871.7|871.8|871.5|0
1612369060000|2021-02-03 16:17:40|871.9|871.7|871.8|871.7|871.9|871.8|871.8|871.6|100
1612369070000|2021-02-03 16:17:50|871.7|871.6|871.9|871.7|871.9|871.8|871.7|871.5|3216
1612369080000|2021-02-03 16:18:00|872|871.8|872.4|872.2|872.5|872.4|872|871.8|7891
1612369090000|2021-02-03 16:18:10|872.3|872.1|872.1|872|872.3|872.1|871.9|871.7|3404
1612369100000|2021-02-03 16:18:20|872.2|871.9|872.3|872.1|872.3|872.2|872.2|871.9|3086
1612369110000|2021-02-03 16:18:30|872.2||872.2||872.3||872.2||0
1612369120000|2021-02-03 16:18:40|872.3||872.2||872.3||872.2||0
1612369130000|2021-02-03 16:18:50|872.1|872|871.9|871.7|872.1|872|871.9|871.6|760
1612369140000|2021-02-03 16:19:00|872|871.8|872.2|871.9|872.3|872.2|871.9|871.8|10580
1612369150000|2021-02-03 16:19:10|872.3|872|872.3|872.1|872.3|872.2|872.2|872|2421
1612369160000|2021-02-03 16:19:20|872.2|872|872.3|872.1|872.3|872.2|872.1|872|1169
1612369170000|2021-02-03 16:19:30|872.2|872|872.1|871.9|872.2|872|872|871.7|1819
1612369180000|2021-02-03 16:19:40|872|871.8|872|871.8|872.1|871.9|871.9|871.8|1151
1612369190000|2021-02-03 16:19:50|872.1|871.9|872.4|872.2|872.4|872.3|872|871.9|3707
1612369200000|2021-02-03 16:20:00|872.5|872.3|872.2|872.1|872.5|872.3|872.2|871.9|2339
1612369210000|2021-02-03 16:20:10|872.1|871.9|872.2|872|872.2|872.1|872|871.8|1542
1612369220000|2021-02-03 16:20:20|872.1|871.9|872.4|872.2|872.5|872.3|872.1|871.8|2409
1612369230000|2021-02-03 16:20:30|872.3|872.1|872.4|872.2|872.5|872.3|872.2|871.9|4079
1612369240000|2021-02-03 16:20:40|872.5|872.3|872.6|872.3|872.6|872.4|872.4|872.1|3193
1612369250000|2021-02-03 16:20:50|872.5|872.4|872.5|872.3|872.6|872.4|872.5|872.3|1
1612369260000|2021-02-03 16:21:00|872.6|872.4|872.1|871.9|872.6|872.4|871.9|871.7|13727
1612369270000|2021-02-03 16:21:10|872|871.8|871.9|871.7|872.1|871.9|871.7|871.6|1069
1612369280000|2021-02-03 16:21:20|872|871.8|872.3|872|872.3|872.1|871.9|871.8|3733
1612369290000|2021-02-03 16:21:30|872.2|871.9|872|871.7|872.3|872|871.9|871.7|358
1612369300000|2021-02-03 16:21:40|871.9|871.8|871.9|871.7|872|871.8|871.8|871.6|1
1612369310000|2021-02-03 16:21:50|871.8|871.6|871.9|871.7|871.9|871.7|871.8|871.6|0
1612369320000|2021-02-03 16:22:00|872|871.8|872.1|872|872.1|872|871.9|871.7|4046
1612369330000|2021-02-03 16:22:10|872|871.9|872.2|872|872.2|872.1|871.8|871.7|6034
1612369340000|2021-02-03 16:22:20|872.1|872.1|872.1|871.8|872.3|872.1|872|871.7|1717
1612369350000|2021-02-03 16:22:30|872|871.7|872|871.7|872|871.8|871.8|871.6|2487
1612369360000|2021-02-03 16:22:40|871.9|871.6|871.6|871.4|871.9|871.7|871.5|871.3|4378
1612369370000|2021-02-03 16:22:50|871.5|871.3|871.5|871.3|871.6|871.5|871.5|871.2|6188
1612369380000|2021-02-03 16:23:00|871.4|871.4|872|871.6|872|871.6|871.4|871.3|5894
1612369390000|2021-02-03 16:23:10|871.9|871.7|871.9|871.7|872.1|871.9|871.8|871.6|1829
1612369400000|2021-02-03 16:23:20||871.8||871.7||871.8||871.7|0
1612369410000|2021-02-03 16:23:30|871.8|871.8|871.9|871.7|871.9|871.8|871.8|871.7|0
1612369420000|2021-02-03 16:23:40|871.8|871.6|871.8|871.6|871.8|871.6|871.7|871.6|2431
1612369430000|2021-02-03 16:23:50|871.7|871.4|871.5|871.3|871.8|871.6|871.5|871.3|7918
1612369440000|2021-02-03 16:24:00|871.4|871.4|871.4|871.3|871.4|871.4|871.4|871.3|21
1612369450000|2021-02-03 16:24:10|871.3|871.2|871.7|871.6|871.7|871.6|871.3|871|10534
1612369460000|2021-02-03 16:24:20|871.8|871.7|871.8|871.7|872.1|871.9|871.8|871.7|1825
1612369470000|2021-02-03 16:24:30|871.9|871.6|871.8|871.5|871.9|871.6|871.7|871.5|0
1612369480000|2021-02-03 16:24:40||871.6||871.6||871.7||871.6|0
1612369490000|2021-02-03 16:24:50|871.9|871.7|871.9|871.7|871.9|871.8|871.9|871.6|1853
1612369500000|2021-02-03 16:25:00|871.8|871.6|871.8|871.6|871.9|871.7|871.7|871.6|1794
1612369510000|2021-02-03 16:25:10|871.9|871.7|871.8|871.6|871.9|871.7|871.8|871.6|1844
1612369520000|2021-02-03 16:25:20|871.7|871.7|871.8|871.6|871.8|871.7|871.7|871.6|2198
1612369530000|2021-02-03 16:25:30|871.7|871.5|871.8|871.6|871.8|871.7|871.6|871.3|7810
1612369540000|2021-02-03 16:25:40|872|871.5|871.8|871.5|872|871.8|871.5|871.4|10133
1612369550000|2021-02-03 16:25:50|871.7|871.6|871.8|871.5|871.8|871.6|871.7|871.5|2
1612369560000|2021-02-03 16:26:00|871.7|871.6|871.7|871.5|871.7|871.6|871.5|871.4|2826
1612369570000|2021-02-03 16:26:10|871.6|871.4|871.4|871.3|871.7|871.4|871.4|871.2|2703
1612369580000|2021-02-03 16:26:20|871.5|871.4|871.8|871.6|872|871.8|871.5|871.4|7965
1612369590000|2021-02-03 16:26:30|871.7|871.5|871.7|871.4|871.8|871.6|871.6|871.4|162
1612369600000|2021-02-03 16:26:40|871.6|871.5|871.8|871.5|871.8|871.5|871.5|871.4|9683
1612369610000|2021-02-03 16:26:50|871.7|871.7|871.5|871.4|871.8|871.7|871.4|871.1|24959
1612369620000|2021-02-03 16:27:00|871.4|871.3|871.7|871.5|871.8|871.6|871.4|871.2|5045
1612369630000|2021-02-03 16:27:10|871.6|871.4|871.4|871.2|871.6|871.5|871.4|871.2|2441
1612369640000|2021-02-03 16:27:20|871.5|871.3|871.4|871.2|871.6|871.3|871.3|871.2|4805
1612369650000|2021-02-03 16:27:30|871.5|871.3|871|870.7|871.9|871.8|870.8|870.6|35314
1612369660000|2021-02-03 16:27:40|870.9|870.6|870.7|870.6|871|870.7|870.7|870.6|100
1612369670000|2021-02-03 16:27:50|870.6|870.4|870.6|870.4|870.7|870.4|870.4|870.3|2150
1612369680000|2021-02-03 16:28:00|870.7|870.5|870.8|870.7|870.8|870.7|870.5|870.4|4119
1612369690000|2021-02-03 16:28:10|870.7|870.6|871.1|870.9|871.1|870.9|870.7|870.6|7626
1612369700000|2021-02-03 16:28:20|871|870.8|870.5|870.4|871|870.8|870.5|870.4|45617
1612369710000|2021-02-03 16:28:30|870.4|870.3|870.4|870.1|870.5|870.4|870.4|870|2941
1612369720000|2021-02-03 16:28:40|870.5|870.2|870.5|870.3|870.5|870.4|870.4|870.2|3257
1612369730000|2021-02-03 16:28:50|870.4|870.4|870.4|870.3|870.4|870.4|870.3|870.2|10022
1612369740000|2021-02-03 16:29:00|870.5|870.2|871.1|870.8|871.1|870.8|870.5|870.2|67879
1612369750000|2021-02-03 16:29:10|871|870.9|871.4|871.1|871.4|871.1|871|870.9|1485
1612369770000|2021-02-03 16:29:30|871.5|871.2|871.6|871.5|871.6|871.5|871.5|871.2|6822
1612369780000|2021-02-03 16:29:40|871.7|871.4|871.6|871.5|871.7|871.5|871.5|871.4|6579
1612369790000|2021-02-03 16:29:50|871.7|871.6|871.8|871.5|871.9|871.6|871.7|871.5|711
1612425730000|2021-02-04 08:02:10|905|903|905.9|904.6|905.9|904.6|903.9|900.1|339851
1612425740000|2021-02-04 08:02:20|906|904.8|903.3|901.9|907|906.8|903.3|901.8|19637
1612425750000|2021-02-04 08:02:30|903.5|902.1|904.4|903|904.9|904.1|903.5|902.1|5637
1612425760000|2021-02-04 08:02:40|904.9|903.1|903.8|903.1|904.9|903.4|903.7|903.1|9814
1612425770000|2021-02-04 08:02:50|903.7|903.4|902.8|901.7|903.9|903.4|902.6|901|12226
1612425780000|2021-02-04 08:03:00|902.7|901.6|897.5|896.3|902.7|901.6|896|895.1|146256
1612425790000|2021-02-04 08:03:10|897.7|896.4|895.1|893|897.7|897|895.1|893|23717
1612425800000|2021-02-04 08:03:20|895.5|893.1|894.5|892.9|895.5|895|893.8|892|63831
1612425810000|2021-02-04 08:03:30|894.6|894.3|894.3|892.8|894.6|894.3|894.3|892.8|11444
1612425820000|2021-02-04 08:03:40|894.2|893|892|891|894.2|893|891.6|891|10433
1612425830000|2021-02-04 08:03:50|891.8|891.5|890.7|889.8|891.8|891.5|889.2|888|58358
1612425840000|2021-02-04 08:04:00|890.6|889.1|891|888.5|892.3|891|890.1|888.1|23595
1612425850000|2021-02-04 08:04:10|890.9|889.2|889.7|887|890.9|890.6|889.7|887|12317
1612425860000|2021-02-04 08:04:20|889.6|886.6|889.4|886.9|889.8|889|887|886.6|6845
1612425870000|2021-02-04 08:04:30|889.5|887|889.2|887.2|889.5|887.5|889.2|887|3582
1612425880000|2021-02-04 08:04:40|889.1|887.1|887.7|887|889.1|887.1|887.7|887|3940
1612425890000|2021-02-04 08:04:50|887.6|886.9|887.8|886.5|887.8|886.9|887.3|886.2|5599
1612425900000|2021-02-04 08:05:00|887.7|886.2|884.4|883|887.8|886.2|884.4|883|37160
1612425910000|2021-02-04 08:05:10|884.3|882.8|882.1|881.1|884.3|882.8|882|881|14595
1612425920000|2021-02-04 08:05:20|882|881|880.4|880|882|881|880.4|880|54663
1612425930000|2021-02-04 08:05:30|880.3|880.1|878.6|878.3|880.8|880.1|878.3|877|82129
1612425940000|2021-02-04 08:05:40|878.7|877|878.3|877.7|878.7|877.8|878.3|877|1960
1612426080000|2021-02-04 08:08:00|882|880|881.5|880.2|882|880.2|881.1|879.6|36956
1612426090000|2021-02-04 08:08:10|881.4|880.1|878.3|877.7|881.4|880.1|878.3|877.1|16716
1612426100000|2021-02-04 08:08:20|878.4|877.8|878.1|877.1|879.8|879.7|878.1|877.1|13083
1612426110000|2021-02-04 08:08:30|878.2|877.2|874.8|873|878.4|877.2|874.8|873|38567
1612426120000|2021-02-04 08:08:40|874.7|873.5|871.6|870.3|874.7|873.5|871.5|870.3|38436
1612426130000|2021-02-04 08:08:50|871.5|870|870.2|869.1|871.5|870|869.9|868|12651
1612426140000|2021-02-04 08:09:00|870.3|868.9|868.6|867.5|870.3|868.9|868.6|867.5|10572
1612426150000|2021-02-04 08:09:10|869.8|867.6|868.3|866.5|869.8|867.9|867.6|866.5|8911
1612426160000|2021-02-04 08:09:20|868.2|866.3|866.2|864.5|868.2|866.3|865.5|863.9|25798
1612426170000|2021-02-04 08:09:30|866.1|865.1|864.2|863.2|866.1|865.1|864.1|863|14097
1612426180000|2021-02-04 08:09:40|865.4|863.3|861.1|859.5|865.6|863.7|861.1|859.5|62405
1612426190000|2021-02-04 08:09:50|861.2|860.4|863.2|861|863.2|862.3|861.2|859.5|35889
1612426200000|2021-02-04 08:10:00|863.1|863.2|862.3|860.5|863.8|863.3|861|860.1|93214
1612426210000|2021-02-04 08:10:10|862.2|861.1|861.8|860.4|862.3|861.1|861.6|860.2|9318
1612426220000|2021-02-04 08:10:20|861.7|860.5|862.2|860.6|862.3|861|861.1|860.5|5225
1612426230000|2021-02-04 08:10:30|862.1|862|864.3|863.3|864.3|863.8|861.8|860.5|30718
1612426240000|2021-02-04 08:10:40|865.1|863.4|866.3|865.5|866.4|865.7|864.9|863.4|36667
1612426250000|2021-02-04 08:10:50|866.2|865.4|866.9|866|867|866.4|865.3|863.5|15930
1612426260000|2021-02-04 08:11:00|867|866.9|867.7|866.8|867.8|867.4|867|865.9|23688
1612426270000|2021-02-04 08:11:10|867.5|866.7|867.9|867|868.3|868|867.5|866.7|38750
1612426280000|2021-02-04 08:11:20|867.8|867.2|868.1|867.2|868.2|867.4|867.8|867|1198
1612426290000|2021-02-04 08:11:30|868.2|867.3|868.8|867.9|869.3|868.3|867.9|867.2|11224
1612426300000|2021-02-04 08:11:40|869.2|868.4|867.9|866.7|869.2|868.4|867.9|866.7|18627
1612426310000|2021-02-04 08:11:50|868|866.5|863.6|862.5|868|866.5|862.9|861.2|17799
1612426320000|2021-02-04 08:12:00|863.5|862.6|861.6|860.6|864|863.6|860.6|860.2|37381
1612426330000|2021-02-04 08:12:10|861.7|861|860.6|860.1|861.7|861|860.3|860|43011
1612426340000|2021-02-04 08:12:20|860.5|860|858.8|857.4|860.6|860.4|857.3|856.6|48329
1612426350000|2021-02-04 08:12:30|858.7|858.9|860.8|860|861.2|860.6|858.7|857.3|29824
1612426360000|2021-02-04 08:12:40|860.7|860.5|856.9|856|860.7|860.5|856.8|856|73586
1612426370000|2021-02-04 08:12:50|856.8|855.8|857|855.8|857.7|856.7|856.6|855.2|33227
1612426380000|2021-02-04 08:13:00|857.1|855.9|856.9|856.4|861.4|861.3|856.9|855.8|96361
1612426390000|2021-02-04 08:13:10|857|855.7|856.8|855.5|857.1|856.1|855.6|855.5|8469
1612426540000|2021-02-04 08:15:40|868|865|858.1|857.5|868|865|858.1|857|50074
1612426550000|2021-02-04 08:15:50|858|857.6|855.2|853.4|858.7|857.7|853.3|851.5|145225
1612426560000|2021-02-04 08:16:00|855|853|855|853.2|855.6|854.8|852.8|851.9|64875
1612426570000|2021-02-04 08:16:10|854.9|853.3|855.6|854.3|855.6|855.1|854.9|853.2|13110
1612426580000|2021-02-04 08:16:20|855.7|855.6|855.8|854.4|857.1|856.8|855.4|854.3|43016
1612426590000|2021-02-04 08:16:30|855.7|854.5|854.8|853.5|855.7|854.6|854.6|853.3|20706
1612426600000|2021-02-04 08:16:40|854.9|853.3|853.4|852.4|854.9|853.4|853.3|852.2|20241
1612426610000|2021-02-04 08:16:50|853.5|853.4|855.7|855.2|855.7|855.2|853.5|852.4|22365
1612426620000|2021-02-04 08:17:00|856.3|855.4|858|856.5|858|857.1|856.3|855.4|16556
1612426630000|2021-02-04 08:17:10|858.1|856.6|858.2|857.3|858.4|857.3|856.8|856|8485
1612426640000|2021-02-04 08:17:20|858.1|857.2|857.8|856.3|859.1|858|857|856|28513
1612426650000|2021-02-04 08:17:30|857.9|856.4|857.5|856|858.5|857.6|856.8|855.3|26008
1612426660000|2021-02-04 08:17:40|858|856.1|856.5|855.7|858.3|857.4|855.5|855|27678
1612426670000|2021-02-04 08:17:50|856.8|856.7|860.4|859.6|860.6|860.3|856.7|855.5|41820
1612426680000|2021-02-04 08:18:00|860.3|859.5|858.3|856.7|862.6|861.6|858.3|856.7|33865
1612426690000|2021-02-04 08:18:10|858.2|856.8|856.8|856|858.3|858.1|856.8|856|37599
1612426700000|2021-02-04 08:18:20|856.7|855.6|857.6|856.5|858.3|856.5|853.8|853|110520
1612426710000|2021-02-04 08:18:30|857.5|856.6|857.2|856.1|857.7|857.1|856.8|856|7678
1612426720000|2021-02-04 08:18:40|857.3|856.9|859.3|858.3|859.5|858.3|857.3|856.9|16140
1612426730000|2021-02-04 08:18:50|859.4|858.4|858.8|857.8|859.4|859.2|858.4|857.5|18833
1612426740000|2021-02-04 08:19:00|858.7|857.7|855.1|854.2|858.7|858|854.7|854|26859
1612426750000|2021-02-04 08:19:10|855|853.8|854.5|854|856.4|856.2|854.2|853|28089
1612426760000|2021-02-04 08:19:20|854.6|854.1|853.8|852.8|855.3|855.1|852.9|852|42458
1612426770000|2021-02-04 08:19:30|853.9|853.6|854|853.5|855.1|854|853.4|852.3|64207
1612426780000|2021-02-04 08:19:40|853.6|853.4|855.5|854.5|855.5|854.5|853.6|853.4|18451
1612426790000|2021-02-04 08:19:50|855.4|854.4|856.1|855.3|856.5|856|854.8|853.8|45981
1612426800000|2021-02-04 08:20:00|856|855|853.9|852.5|856.1|855.5|853.3|852.4|17063
1612426810000|2021-02-04 08:20:10|853.8|852.4|849.7|848.6|853.8|852.5|849.2|848.5|158646
1612426820000|2021-02-04 08:20:20|849.9|849.2|853.1|853|853.2|853.1|849.8|849.2|157037
1612426830000|2021-02-04 08:20:30|853|850.9|851.4|850.8|853|851.4|851.4|850.8|22077
1612426840000|2021-02-04 08:20:40|851.3|850.6|850.8|850|851.3|850.6|847.7|846.6|153103
1612426850000|2021-02-04 08:20:50|850.7|850.1|850.5|850|850.8|850.2|850.5|850|27345
1612426860000|2021-02-04 08:21:00|850.6|850.4|849.2|847.8|850.6|850.5|848.6|846.7|92940
1612426870000|2021-02-04 08:21:10|849.5|847.9|849.9|849.6|850.5|849.8|849.5|847.9|8097
1612426880000|2021-02-04 08:21:20|850.5|850.4|852.7|851.8|852.7|852.1|850.1|849.6|25217
1612426890000|2021-02-04 08:21:30|852.6|851.7|852.3|852|852.6|852.1|852.2|851.5|19129
1612426900000|2021-02-04 08:21:40|852.2|851.6|851.5|851|852.3|851.9|851.5|850.7|7999
1612426910000|2021-02-04 08:21:50|851.4|850.8|851.3|850.6|851.7|851.5|850.8|849.7|15710
1612426920000|2021-02-04 08:22:00|851.2|850.4|848.8|848.4|851.3|850.9|848.8|848.3|30199
1612426930000|2021-02-04 08:22:10|849.4|848.5|849.2|848.7|849.4|849.3|848.8|848.5|3927
1612426940000|2021-02-04 08:22:20|849.1|848.4|849.3|847.7|849.4|849.3|845.1|845|41911
1612426950000|2021-02-04 08:22:30|849.2|847.8|847.5|847|849.2|848.1|846.9|845.8|25335
1612426960000|2021-02-04 08:22:40|847.7|847.1|849.4|848.4|849.4|848.9|847.6|847.1|16625
1612426970000|2021-02-04 08:22:50|849.5|848.5|849.3|848.4|849.5|848.6|849.3|848.3|700
1612426980000|2021-02-04 08:23:00|849.2|848.5|850|848.8|850.3|850.1|849.1|848.5|23804
1612426990000|2021-02-04 08:23:10|849.9|849|852.3|850.8|852.9|852.5|849.9|849|16208
1612427000000|2021-02-04 08:23:20|852.2|850.9|853.9|852.1|854|852.3|852.2|850.9|12604
1612427010000|2021-02-04 08:23:30|854.1|853|853.1|851.8|854.5|853.7|853.1|851.8|25149
1612427020000|2021-02-04 08:23:40|853|851.7|851.7|851.2|853|851.7|851.7|851.1|1200
1612427030000|2021-02-04 08:23:50|851.6|851.1|851|850.3|852.3|851.1|850.9|850|10449
1612427040000|2021-02-04 08:24:00|850.9|850.9|851.4|850.3|851.8|850.9|850.9|850.2|10189
1612427050000|2021-02-04 08:24:10|851.3||851.4||851.4||851.3||20
1612427060000|2021-02-04 08:24:20|851.9|850.4|849.7|848.6|851.9|850.4|849.4|848.3|30514
1612427070000|2021-02-04 08:24:30|849.9|848.7|850.7|849.5|850.8|850|849.6|848.7|10505
1612427080000|2021-02-04 08:24:40|850.6|849.4|848.5|847|850.9|850|848.5|847|21089
1612427090000|2021-02-04 08:24:50|849|847.1|845.1|844.2|849|847.1|843.6|843|116702
1612427100000|2021-02-04 08:25:00|845|844.3|845.8|845.1|846.6|845.3|844.9|844.3|12253
1612427110000|2021-02-04 08:25:10|846.2|845.2|846.9|845.7|848.5|846.5|845.4|844.5|84750
1612427120000|2021-02-04 08:25:20|847.1|847.7|847.3|845.9|848|847.7|846.8|845.5|6644
1612427130000|2021-02-04 08:25:30|847.2|846|848.2|847|848.4|847.4|846.7|845.7|17510
1612427140000|2021-02-04 08:25:40|848.1|846.9|849.4|848|849.5|849.1|847|846.8|34796
1612427150000|2021-02-04 08:25:50|849.3|849.6|848.4|847.7|849.7|849.6|848.4|847.6|2408
1612427160000|2021-02-04 08:26:00|848.1|847.6|846.9|845.9|848.1|847.9|846.9|845.7|9546
1612427170000|2021-02-04 08:26:10|847.3|846|846.3|845.4|847.5|847.4|846.1|845|31969
1612427180000|2021-02-04 08:26:20|846.8|845.5|845.7|844.4|847|846.3|845.4|844.3|33859
1612427190000|2021-02-04 08:26:30|845.6|845.1|845.7|845.1|846.4|846.2|845.6|845.1|17141
1612427200000|2021-02-04 08:26:40|845.9|845.2|846.7|845.9|847.1|845.9|845.9|845.1|12220
1612427210000|2021-02-04 08:26:50|847.2|846|848.8|848.3|849.3|848.5|847|846|19896
1612427220000|2021-02-04 08:27:00|849.5|848.4|847.1|846.1|849.5|849.3|847|846|29394
1612427230000|2021-02-04 08:27:10|847|846|845.6|845.1|847.2|846|845.5|845.1|39088
1612427240000|2021-02-04 08:27:20|846.1|845.2|845.6|845.1|846.2|845.6|845.6|845.1|36430
1612427250000|2021-02-04 08:27:30|845.7|845.2|843.1|842.1|846.6|846|841.1|841|59188
1612427260000|2021-02-04 08:27:40|843.2|841.9|843.7|842.2|843.9|842.7|842.7|841.6|26363
1612427270000|2021-02-04 08:27:50|843.6|842.1|842.6|842|843.9|842.5|842.4|841.7|26186
1612427280000|2021-02-04 08:28:00|842.8|842.1|842.6|841.8|843.7|842.2|841.9|841.2|14903
1612427290000|2021-02-04 08:28:10|842.5|841.6|843.1|842.5|843.3|843.1|842.3|841.2|15701
1612427300000|2021-02-04 08:28:20|843.3|842.6|843.7|842.9|843.9|842.9|842.5|841.7|41271
1612427310000|2021-02-04 08:28:30|843.6|843|843.3|842.9|843.9|843.1|843.2|842.9|20477
1612427320000|2021-02-04 08:28:40|843.4|843|844|843.3|844.8|843.3|843.3|842.9|11030
1612427330000|2021-02-04 08:28:50|844.7|843.4|844.7|843.5|844.7|843.5|844.3|843.2|8335
1612427340000|2021-02-04 08:29:00|844.8|844.7|845.6|844.8|845.7|845.3|844.8|844.7|31327
1612427350000|2021-02-04 08:29:10|845.7|844.9|845.8|845|847|846.5|845.3|844.7|41232
1612427360000|2021-02-04 08:29:20|845.9|845.1|844.7|843.6|846.1|845.1|844.7|843.5|13581
1612427370000|2021-02-04 08:29:30|844.8|844|844.3|843.4|845.2|844.6|844.3|843.3|10398
1612427380000|2021-02-04 08:29:40|844.5|843.5|844.6|843.9|845.3|845|844.3|843.5|11666
1612427390000|2021-02-04 08:29:50|845.1|844|845.8|844.3|845.8|844.3|845|843.9|9653
1612427400000|2021-02-04 08:30:00|845.7|844|844.4|843.6|847|846.9|844.4|843.6|40911
1612427410000|2021-02-04 08:30:10|844.8|844|845.5|844.6|845.9|845.3|844.6|844|39909
1612427420000|2021-02-04 08:30:20|845.9|844.7|846.5|845.7|846.5|845.7|845.6|844.5|5795
1612427430000|2021-02-04 08:30:30|846.6|845.8|849.1|848.2|849.1|848.3|846.6|845.8|10148
1612427440000|2021-02-04 08:30:40|849|848.3|847.6|846.6|849.8|849.4|847.3|846.5|50401
1612427450000|2021-02-04 08:30:50|847.5|846.5|847.7|846.2|847.8|846.9|846.9|845.8|23777
1612427460000|2021-02-04 08:31:00|847.6|846.9|846.7|845.6|847.6|846.9|846.7|845.6|12828
1612427470000|2021-02-04 08:31:10|846.6|845.7|846.5|845.8|846.7|846|846.1|845.2|7173
1612427480000|2021-02-04 08:31:20|846.7|845.9|846.3|845.3|847|846|846|845.2|6528
1612427490000|2021-02-04 08:31:30|846.2|845.2|846|845.1|846.3|846.1|844.9|844.1|26158
1612427500000|2021-02-04 08:31:40|846.2|845.2|844.8|844|846.2|846|844.6|844|22753
1612427510000|2021-02-04 08:31:50|845|844.1|845.9|844.9|846|845.4|845|844.1|27087
1612427520000|2021-02-04 08:32:00|845.8|845|845.6|845|845.9|845.2|845.5|845|2962
1612427530000|2021-02-04 08:32:10|845.5|844.8|845.6|844.9|846.2|846|845.2|844.5|31979
1612427540000|2021-02-04 08:32:20|846.1|845.2|845.6|845.1|846.2|845.3|845.6|844.8|7151
1612427550000|2021-02-04 08:32:30|845.9|845.2|847.5|846.8|847.5|846.8|845.3|845|12065
1612427560000|2021-02-04 08:32:40|847.7|846.9|847.5|847|847.7|847|847.5|846.6|1000
1612427570000|2021-02-04 08:32:50|847.8|847.1|847.8|847.2|848.3|847.3|847.8|847.1|4258
1612427580000|2021-02-04 08:33:00|847.9|847.3|848.5|847.8|848.5|848|847.8|847.3|8495
1612427590000|2021-02-04 08:33:10|848.4|847.7|847.8|847.1|848.4|847.9|847.6|847|25719
1612427600000|2021-02-04 08:33:20|848.3|847.2|848.1|847.3|848.3|847.3|848.1|847.2|3059
1612427610000|2021-02-04 08:33:30|848|847.2|848.2|847.4|848.3|847.8|847.8|847.1|7143
1612427620000|2021-02-04 08:33:40|848.1|848|847.6|847|848.2|848|847.6|847|17006
1612427630000|2021-02-04 08:33:50|847.9|847.8|849.1|848.6|849.5|849.3|847.8|847|50900
1612427640000|2021-02-04 08:34:00|849.6|848.7|850|849.4|850.4|849.6|849.1|848.6|55074
1612427650000|2021-02-04 08:34:10|850.5|849.5|849.8|849|851.5|850.7|849.8|849|29021
1612427660000|2021-02-04 08:34:20|849.7|848.9|850.1|849.6|850.3|849.6|849.6|848.8|7478
1612427670000|2021-02-04 08:34:30|850|849.7|852.3|851.6|852.5|851.8|850|849.7|22421
1612427680000|2021-02-04 08:34:40|852.4|851.7|854.1|853.3|854.2|853.8|852.2|851.5|50187
1612427690000|2021-02-04 08:34:50|854|853.1|853.2|852.5|854.1|854|853|852.1|52092
1612427700000|2021-02-04 08:35:00|853.1|852.3|853.5|852.9|853.8|853.2|853|852.1|11932
1612427710000|2021-02-04 08:35:10|853.4|852.8|852|851.1|853.4|852.8|851.8|851|26605
1612427720000|2021-02-04 08:35:20|851.9|851|852.1|850.8|852.7|851.1|850.8|850.7|18547
1612427730000|2021-02-04 08:35:30|852|850.7|849.7|848.6|852|851|849.7|848.4|41789
1612427740000|2021-02-04 08:35:40|849.6|848.5|850.1|849.2|850.2|849.5|848.9|848.2|18016
1612427750000|2021-02-04 08:35:50|850|849.1|849.7|849.3|850.1|849.4|849.7|849.1|2919
1612427760000|2021-02-04 08:36:00|850|849.4|849.4|848.6|850.1|850|849.3|848.5|17693
1612427770000|2021-02-04 08:36:10|850.6|848.8|850.3|849.5|850.7|849.5|849.9|848.8|16898
1612427780000|2021-02-04 08:36:20|850.2|849.4|850.8|849.8|851.2|849.8|849.5|849.3|15766
1612427790000|2021-02-04 08:36:30|850.7|850|851.7|851|851.9|851.1|850.7|850|10202
1612427800000|2021-02-04 08:36:40|851.6|850.9|851.3|851|851.9|851.3|851.3|850.4|18733
1612427810000|2021-02-04 08:36:50|851.2|850.9|852.1|851.3|852.2|851.4|851.1|850.3|44148
1612427820000|2021-02-04 08:37:00|852.2|851.4|851.9|851.2|852.4|852|851.8|851.1|10870
1612427830000|2021-02-04 08:37:10|851.8|851.1|851.8|851.1|852.2|851.2|851.6|850.5|3236
1612427840000|2021-02-04 08:37:20|851.9|851.2|852.3|851.6|852.4|851.6|851.9|851.2|3435
1612427850000|2021-02-04 08:37:30|852.4|852|854.2|853.8|854.2|853.8|852.4|852|16864
1612427860000|2021-02-04 08:37:40|854.1|853.9|853.7|853|854.7|854.3|853.7|852.9|13028
1612427870000|2021-02-04 08:37:50|854|853.9|854.7|854.2|854.7|854.6|853.9|853|25577
1612427880000|2021-02-04 08:38:00|855|854.3|854.4|853.6|856|855.4|854.4|853.6|59997
1612427890000|2021-02-04 08:38:10|854.5|853.7|854.4|853.6|855.3|853.7|854.2|853.5|12541
1612427900000|2021-02-04 08:38:20|854.3|853.5|853.5|852.9|854.3|853.5|853.5|852.8|6685
1612427910000|2021-02-04 08:38:30|853.4|852.8|853.4|852.8|853.6|852.9|853.3|852.7|4389
1612427920000|2021-02-04 08:38:40|853.3|852.9|852.3|851.8|853.3|852.9|852.3|851.8|3498
1612427930000|2021-02-04 08:38:50|852.5|851.9|852.6|852.2|852.9|852.3|852.5|851.9|3282
1612427940000|2021-02-04 08:39:00|852.9|852.3|852.5|852.1|852.9|852.6|852.3|852.1|7910
1612427950000|2021-02-04 08:39:10|852.4|852|852.2|851.5|852.5|852.2|851.8|851|16822
1612427960000|2021-02-04 08:39:20|852.3|852.2|852.4|851.6|853.1|852.2|852.2|851.5|7435
1612427970000|2021-02-04 08:39:30|852.3|851.5|851.6|851.1|852.3|851.5|851.6|851.1|4108
1612427980000|2021-02-04 08:39:40|851.5|851|851.5|850.7|852.3|851.7|851.2|850.4|32329
1612427990000|2021-02-04 08:39:50|851.8|850.8|850.9|850.2|851.9|850.9|850.7|850.2|9043
1612428000000|2021-02-04 08:40:00|851.3|850.3|851.3|851|851.3|851|851.1|850.3|10170
1612428010000|2021-02-04 08:40:10|851.8|851.1|852|851.4|852.6|852.2|851.7|851|12933
1612428020000|2021-02-04 08:40:20|852.1||852||852.1||852||0
1612428030000|2021-02-04 08:40:30|851.9|851.3|851.9|851.4|851.9|851.4|851.9|851|4360
1612428040000|2021-02-04 08:40:40|851.8|851.5|852.2|851.6|852.6|851.7|851.8|851.5|14778
1612428050000|2021-02-04 08:40:50|851.6|851.5|852.1|851.6|852.2|851.6|851.6|851.4|2665
1612428060000|2021-02-04 08:41:00|851.6|851.4|852.4|851.6|852.6|852.2|851.3|850.9|36815
1612428070000|2021-02-04 08:41:10|852.3|851.7|852.2|851.6|852.3|852|852.2|851.6|2070
1612428080000|2021-02-04 08:41:20|852.1|851.8|851.7|851.1|852.2|851.8|851.7|851|11220
1612428090000|2021-02-04 08:41:30|851.8|851.2|851.9|851|852.3|851.5|851.8|851|8861
1612428100000|2021-02-04 08:41:40|851.8|850.9|851.8|851.2|851.9|851.6|851.4|850.8|23423
1612428110000|2021-02-04 08:41:50|851.9|851.3|852.1|851.3|852.6|851.9|851.9|851.2|11573
1612428120000|2021-02-04 08:42:00|852|851.2|851.4|851|852|851.5|851.4|850.8|4125
1612428130000|2021-02-04 08:42:10|851.3|850.9|851.1|850.8|851.7|851|851.1|850.8|19950
1612428140000|2021-02-04 08:42:20|851.4|850.9|851.4|851.1|851.4|851.1|850.9|850.8|8769
1612428150000|2021-02-04 08:42:30|851.7|851.2|851.9|851.2|851.9|851.5|851.6|851.1|5850
1612428160000|2021-02-04 08:42:40|851.8|851.1|851.3|850.9|851.8|851.1|851.2|850.8|5884
1612428170000|2021-02-04 08:42:50|851.5|851.3|851.9|851.4|851.9|851.6|851.5|851.3|3919
1612428180000|2021-02-04 08:43:00|851.8|851.3|851.7|851.3|851.9|851.4|851.7|851.3|2690
1612428190000|2021-02-04 08:43:10|851.6|851|851.3|850.9|851.6|851|851.3|850.8|12000
1612428200000|2021-02-04 08:43:20|851.6|851|851.3|850.9|851.7|851.1|851.1|850.9|5969
1612428210000|2021-02-04 08:43:30|851.6|851|851.7|851|851.9|851.2|851.3|851|3552
1612428220000|2021-02-04 08:43:40|851.8|851.1|849.7|849.1|852.3|852.2|849.7|849|117262
1612428230000|2021-02-04 08:43:50|849.8|849|849.7|849.1|850.5|849.3|849.5|849|11862
1612428240000|2021-02-04 08:44:00|849.9|849.2|850.4|849.9|850.6|850.1|849.7|849.2|12009
1612428250000|2021-02-04 08:44:10|850.6|850.4|850.2|849.5|850.9|850.4|850.2|849.5|5141
1612428260000|2021-02-04 08:44:20|850.1|849.6|850|849.5|850.1|849.6|850|849.5|0
1612428270000|2021-02-04 08:44:30||849.6||849.6||849.6||849.6|0
1612428280000|2021-02-04 08:44:40|849.9|849.7|851|850.6|851.1|850.6|849.9|849.6|20929
1612428290000|2021-02-04 08:44:50|850.9|850.5|850.4|849.8|850.9|850.5|849.7|849.6|25702
1612428300000|2021-02-04 08:45:00|850.3|849.9|850.8|850.1|850.9|850.6|850.1|849.8|9112
1612428310000|2021-02-04 08:45:10||850.2||850.2||850.2||850.2|1165
1612428320000|2021-02-04 08:45:20|850.9|850.5|852.1|851.4|852.2|851.4|850.9|850.5|4704
1612428330000|2021-02-04 08:45:30|852|851.2|852.4|851.7|852.7|851.9|851.6|851|25429
1612428340000|2021-02-04 08:45:40|852.5|852.4|852.9|852.4|853|852.6|852.4|851.8|7878
1612428350000|2021-02-04 08:45:50|853|852.6|854.2|853.7|854.2|853.9|852.7|852.3|49628
1612428360000|2021-02-04 08:46:00|854.3|853.8|854.5|854.2|855.2|854.6|854.3|853.8|26165
1612428370000|2021-02-04 08:46:10|854.6|854.3|854.3|854.1|854.6|854.4|854.2|854|10379
1612428380000|2021-02-04 08:46:20|854.2|854|854.3|853.8|854.3|854|853.9|853.3|4503
1612428400000|2021-02-04 08:46:40|854.4|853.9|855.2|854.6|855.2|854.6|854.3|853.9|3560
1612428410000|2021-02-04 08:46:50|855.5|854.7|855.6|855.1|855.6|855.4|855.3|854.7|6934
1612428420000|2021-02-04 08:47:00|855.7|855.2|857|856.5|857.2|856.8|855.4|854.9|169122
1612428430000|2021-02-04 08:47:10|856.4|856.4|856.8|856.1|856.9|856.5|856.2|855.7|13660
1612428440000|2021-02-04 08:47:20|856.7|856.2|856.7|856.2|856.7|856.2|856.7|856.2|0
1612428450000|2021-02-04 08:47:30|856.8|856.3|856.7|856.1|856.8|856.5|856.3|855.8|17102
1612428460000|2021-02-04 08:47:40|856.6|856.8|857.2|856.5|857.5|857.2|856.6|856.5|35852
1612428470000|2021-02-04 08:47:50|857.1|856.4|856.6|856|857.1|856.4|856.4|855.9|5041
1612428480000|2021-02-04 08:48:00|856.5|856.7|857.1|856.7|857.5|857.2|856.5|856|57606
1612428490000|2021-02-04 08:48:10|857.4|856.9|858.2|857.6|858.2|857.7|857|856.6|28119
1612428500000|2021-02-04 08:48:20|858.1|857.5|858.1|857.8|858.1|857.8|858|857.5|0
1612428510000|2021-02-04 08:48:30|858.2|857.9|858|857.8|858.8|858.4|858|857.8|11650
1612428520000|2021-02-04 08:48:40|858.3|857.9|857.8|857.2|858.3|857.9|857.8|857.1|12718
1612428530000|2021-02-04 08:48:50|857.7|857.1|857.4|856.9|857.7|857.1|857.4|856.7|1555
1612428540000|2021-02-04 08:49:00|857.5|857|857.5|857.1|857.8|857.3|857.5|857|12535
1612428550000|2021-02-04 08:49:10|857.4|857|857.2|856.9|857.4|857|857.2|856.6|3322
1612428560000|2021-02-04 08:49:20|857|856.6|857|856.4|857|856.6|856.5|856.1|13790
1612428570000|2021-02-04 08:49:30|856.9|856.3|857.5|856.8|857.5|857.3|856.7|856.1|68580
1612428580000|2021-02-04 08:49:40|857.4|856.7|857|856.3|857.4|856.7|857|856.1|5594
1612428590000|2021-02-04 08:49:50|856.9|856.4|857|856.4|857|856.4|856.8|856.2|3052
1612428600000|2021-02-04 08:50:00|856.9|856.3|855.9|855.2|856.9|856.3|855.8|855.2|3784
1612428610000|2021-02-04 08:50:10|855.8|855.1|856|855.4|856|855.4|855.2|854.4|12041
1612428620000|2021-02-04 08:50:20|856.2|855.7|855.9|855.4|856.8|856.5|855.9|855.2|11261
1612428630000|2021-02-04 08:50:30|855.8|855.5|855.9|855.3|856.4|855.8|855.8|855.2|19245
1612428640000|2021-02-04 08:50:40|855.8|855.2|855.6|855.2|855.8|855.4|855.3|855.1|1631
1612428650000|2021-02-04 08:50:50|855.7|855.3|857.6|857|857.8|857.6|855.7|855.3|27814
1612428660000|2021-02-04 08:51:00|857.5|856.9|857.5|856.8|857.6|857.3|857.4|856.6|10206
1612428670000|2021-02-04 08:51:10|857.6|857.5|858.1|857.5|858.6|858.5|857.6|856.8|34912
1612428680000|2021-02-04 08:51:20|858|858|857.7|856.8|858.1|858|857.7|856.8|11192
1612428690000|2021-02-04 08:51:30|857.8|857.7|858.3|857.7|858.4|857.9|856.9|856.8|21840
1612428700000|2021-02-04 08:51:40|858.2|857.6|858.3|858|858.7|858.3|858.1|857.6|8155
1612428710000|2021-02-04 08:51:50|858.5|858.1|858.6|858|858.8|858.6|858.5|858|13045
1612428720000|2021-02-04 08:52:00|858.5|857.9|858.6|858.2|858.7|858.6|858.4|857.9|15314
1612428730000|2021-02-04 08:52:10|858.7|858.3|858.7|858.2|858.7|858.5|858.4|858.2|4520
1612428740000|2021-02-04 08:52:20|858.6||858.6||858.6||858.6||160
1612428750000|2021-02-04 08:52:30|858.5|858|858.6|857.9|858.6|858|858|857.5|5462
1612428760000|2021-02-04 08:52:40|858.5|857.8|859|858.2|859.8|859|858.5|857.8|59965
1612428770000|2021-02-04 08:52:50|858.9|858.3|858.8|858.2|859|858.7|858.8|858.2|16083
1612428780000|2021-02-04 08:53:00|858.7|858.3|858.6|858.2|858.9|858.3|858|857.8|17322
1612428790000|2021-02-04 08:53:10|858.8|858.3|858.7|858.3|859.1|859|858.7|858.2|20379
1612428800000|2021-02-04 08:53:20|858.6|858.2|858.7|858.3|858.9|858.7|858.5|858.2|7060
1612428810000|2021-02-04 08:53:30|858.9|858.4|859|858.4|859.1|858.4|858.7|858.3|3974
1612428820000|2021-02-04 08:53:40|859.1|858.5|859|858.5|859.1|858.5|859|858.5|1751
1612428830000|2021-02-04 08:53:50|859.1|858.3|859|858.2|859.1|858.6|858.4|858.1|16777
1612428840000|2021-02-04 08:54:00|858.9|858.1|858.9|858.3|858.9|858.3|858.2|858|6536
1612428850000|2021-02-04 08:54:10|859|858.9|861.5|861|862|861.5|859|858.3|53597
1612428860000|2021-02-04 08:54:20|861.6|861.5|861.5|861|862|861.6|861.4|861|19132
1612428870000|2021-02-04 08:54:30|861.4|861.1|861.6|861.1|861.8|861.4|861.4|861.1|1739
1612428880000|2021-02-04 08:54:40|861.7|861.2|863.7|862.6|863.9|862.6|861.7|861.2|14461
1612428890000|2021-02-04 08:54:50|863.6|863.1|864.2|863.9|865|864.3|863.3|863.1|17056
1612428900000|2021-02-04 08:55:00|864.8|863.8|864.2|863.4|864.9|864.2|863.6|863.2|23625
1612428910000|2021-02-04 08:55:10|864.1|863.5|864.2|863.6|864.3|863.6|863.8|863.4|8957
1612428920000|2021-02-04 08:55:20|864.1|863.5|864.2|863.6|864.8|864.6|864.1|863.5|10732
1612428930000|2021-02-04 08:55:30|864.1|863.7|864.5|864|864.5|864|864|863.7|2866
1612428940000|2021-02-04 08:55:40|864.7|864.1|864.8|864.3|865.3|865.1|864.5|864.1|18189
1612428950000|2021-02-04 08:55:50|864.7|864.2|864.2|863.8|864.7|864.2|864.1|863.6|828
1612428960000|2021-02-04 08:56:00|864.1|863.7|862.9|862.4|864.2|863.8|862.9|862.4|14368
1612428970000|2021-02-04 08:56:10|862.6|862.3|861.1|860.3|862.6|862.3|860.8|860.3|20659
1612428980000|2021-02-04 08:56:20|861|860.7|860.6|860.1|861|860.8|860.5|860|6749
1612428990000|2021-02-04 08:56:30|860.5|860|860.4|859.9|860.7|860.1|859.9|859.1|17013
1612429000000|2021-02-04 08:56:40|860.6|860|861.1|860.6|861.6|860.9|860.6|860|7926
1612429010000|2021-02-04 08:56:50|861|860.5|860.9|860.5|861.6|861.1|860.9|860.5|7597
1612429020000|2021-02-04 08:57:00|860.8|860.3|861.7|861.6|862.1|861.6|860.7|860.2|28828
1612429030000|2021-02-04 08:57:10|862|861.7|861.7|861|862.3|861.7|861.5|860.9|4533
1612429040000|2021-02-04 08:57:20|861.6|860.9|860.5|860.1|861.6|860.9|860.5|860|2000
1612429050000|2021-02-04 08:57:30|860.6|860.2|861.9|861|861.9|861|860.6|860.1|10562
1612429060000|2021-02-04 08:57:40|861.8||861.6||861.8||861.6||2200
1612429070000|2021-02-04 08:57:50|861.9|861.1|861.7|861.2|862|861.2|861.7|861.1|3000
1612429090000|2021-02-04 08:58:10|861.6|861.3|862.4|861.5|862.5|861.5|861.6|861.2|4306
1612429100000|2021-02-04 08:58:20|862.5|861.6|863|861.9|863|861.9|862.5|861.6|1175
1612429110000|2021-02-04 08:58:30|863.2|862|863.5|862.2|863.7|862.2|863.2|862|0
1612429120000|2021-02-04 08:58:40||862.3||862.5||862.5||862.3|0
1612429130000|2021-02-04 08:58:50|863.6||863.4||863.7||863.4||250
1612429140000|2021-02-04 08:59:00||862.6||862.8||862.8||862.6|1316
1612429150000|2021-02-04 08:59:10|863.7|862.9|863.7|863|864.8|863.7|863.3|862.9|39761
1612429160000|2021-02-04 08:59:20|863.6|862.9|862.7|861.8|863.6|862.9|862.7|861.8|8411
1612429170000|2021-02-04 08:59:30|862.6|861.7|862.7|862.2|863.1|863|862.4|861.6|19251
1612429180000|2021-02-04 08:59:40|862.8|862.7|863.2|862.8|863.3|862.8|862.8|862.2|9593
1612429190000|2021-02-04 08:59:50|863.1|862.9|864|863.3|864|863.3|863|862.7|6686
1612429200000|2021-02-04 09:00:00|864.3|863.4|864.7|863.7|864.7|863.7|864.3|863.4|4254
1612429210000|2021-02-04 09:00:10|864.6|864|864.6|864.2|864.6|864.3|864.5|864|2881
1612429220000|2021-02-04 09:00:20|864.7|864.3|865.9|865.6|866|865.6|864.7|864.3|11183
1612429230000|2021-02-04 09:00:30|865.8|865.4|865.3|864.7|865.8|865.5|865.3|864.7|7713
1612429240000|2021-02-04 09:00:40|865.2|864.6|863.9|863.1|865.2|864.6|863.9|863|7835
1612429250000|2021-02-04 09:00:50|863.8|863|863.8|863.2|863.8|863.2|863.8|863|50
1612429260000|2021-02-04 09:01:00|863.9|863.3|863.8|863.3|864.1|863.5|863.8|863.3|5668
1612429270000|2021-02-04 09:01:10|864|863.4|864.4|863.9|864.8|864.3|864|863.4|7983
1612429280000|2021-02-04 09:01:20|864.3|864|864.8|864.2|864.8|864.2|864.3|864|980
1612429290000|2021-02-04 09:01:30|864.9|864.5|864.8|864.5|865.2|864.7|864.7|864.2|11295
1612429300000|2021-02-04 09:01:40|865|864.6|865.8|865.1|865.8|865.1|865|864.6|4829
1612429310000|2021-02-04 09:01:50|865.7|865.3|865.7|865.3|865.7|865.3|865.7|865.3|1012
1612429320000|2021-02-04 09:02:00|865.6|865.1|865.6|865.1|865.7|865.2|865.1|865|4304
1612429330000|2021-02-04 09:02:10|865.5|865|865.2|864.7|865.5|865.1|865|864.4|16034
1612429340000|2021-02-04 09:02:20|865.4|865.2|865.6|865|865.6|865.2|865.2|864.5|7658
1612429350000|2021-02-04 09:02:30|865.7|865.1|865.7|865.3|865.7|865.3|865.2|865|3368
1612429360000|2021-02-04 09:02:40|865.6|865.2|865|864.7|865.6|865.3|865|864.7|8924
1612429370000|2021-02-04 09:02:50|864.9|864.5|865.2|864.2|865.2|864.5|864.1|863.5|9893
1612429380000|2021-02-04 09:03:00|865||864.9||865||864.9||0
1612429390000|2021-02-04 09:03:10|||||||||17
1612429400000|2021-02-04 09:03:20|864.8|864.3|864.3|863.3|864.8|864.3|864.3|863.2|6662
1612429410000|2021-02-04 09:03:30|864.2|863.4|863.9|863.4|864.2|864|863.9|863.4|2605
1612429420000|2021-02-04 09:03:40|864|863.5|864.3|863.8|864.3|863.8|864|863.5|6319
1612429430000|2021-02-04 09:03:50|864.4|863.9|865.5|864.9|865.5|865.3|864.4|863.9|35042
1612429440000|2021-02-04 09:04:00|865.4|864.6|865.2|864.7|865.4|864.9|864.7|864|17793
1612429450000|2021-02-04 09:04:10|865.1|864.6|865|863.9|865.2|864.8|865|863.9|2971
1612429460000|2021-02-04 09:04:20|865.1|864|865.9|865.2|866.3|865.5|865|863.9|29709
1612429470000|2021-02-04 09:04:30|865.8|865.3|865|864.6|865.8|865.5|865|864.6|13149
1612429480000|2021-02-04 09:04:40|865.2|864.7|865.5|865|865.7|865|865.2|864.7|2398
1612429490000|2021-02-04 09:04:50|865.4|864.9|864.3|863.8|865.4|864.9|864.2|863.8|8974
1612429500000|2021-02-04 09:05:00|864.2|863.7|863.8|863|864.2|863.7|863.8|863|4665
1612429510000|2021-02-04 09:05:10|863.7|863.1|863.6|863.3|864|863.5|863.6|863.1|9876
1612429520000|2021-02-04 09:05:20|863.8|863.4|863.7|863.1|864.8|864.2|863.7|863.1|44662
1612429530000|2021-02-04 09:05:30|863.6|863|863.2|862.7|863.6|863|863.2|862.7|2668
1612429540000|2021-02-04 09:05:40|863.1|862.6|862.4|861.8|863.1|862.6|861.8|861.7|15087
1612429550000|2021-02-04 09:05:50|862.3|861.9|862.4|861.9|862.6|861.9|862.3|861.9|5000
1612429560000|2021-02-04 09:06:00|862.3|861.8|861.9|861.3|862.3|861.8|861.9|861.2|4494
1612429570000|2021-02-04 09:06:10|861.8|861.2|861.4|860.5|861.8|861.2|861.4|860.5|16465
1612429580000|2021-02-04 09:06:20||860.4||860.2||860.4||860.2|0
1612429590000|2021-02-04 09:06:30|861.3|860.8|860.7|860.3|861.3|860.8|860.7|860.3|2465
1612429600000|2021-02-04 09:06:40|860.9|860.4|860.7|860.2|861.2|860.5|860.7|860.2|9305
1612429610000|2021-02-04 09:06:50|860.9|860.3|860.3|859.4|861|860.3|859.8|859.1|8754
1612429620000|2021-02-04 09:07:00|860.2|859.8|860.7|860|860.8|860|860.2|859.8|1100
1612429630000|2021-02-04 09:07:10|860.6|859.9|860.2|859.3|860.6|859.9|860.2|859.3|2375
1612429640000|2021-02-04 09:07:20|860.1||860||860.1||860||942
1612429650000|2021-02-04 09:07:30|859.9||859.9||859.9||859.8||0
1612429670000|2021-02-04 09:07:50|860.1|859.4|861.1|860|861.1|860|860|859.4|5780
1612429680000|2021-02-04 09:08:00|861||861||861||861||0
1612429690000|2021-02-04 09:08:10|861.1|860.1|861.9|860.8|862|860.8|861.1|860.1|5064
1612429700000|2021-02-04 09:08:20|861.8|862.3|862.1|861.4|862.6|862.3|861.8|860.8|10991
1612429710000|2021-02-04 09:08:30|862.2|861.2|861.3|860.8|862.2|861.2|861.3|860.8|14656
1612429720000|2021-02-04 09:08:40|861.2|860.9|861.2|860.7|861.3|861|861.1|860.2|30891
1612429730000|2021-02-04 09:08:50|861.1|860.8|861|860.7|861.8|861.6|861|860.7|17852
1612429740000|2021-02-04 09:09:00|861.1|860.8|860.9|860.3|861.1|860.8|860.9|860.3|2489
1612429750000|2021-02-04 09:09:10|860.8|860.2|860.4|860|862.6|860.4|860.4|860|42621
1612429760000|2021-02-04 09:09:20|860.6|860.1|861.6|861.1|862.3|862.2|860.6|860.1|19136
1612429770000|2021-02-04 09:09:30|||||||||320
1612429780000|2021-02-04 09:09:40|862|861.2|863|861.9|863.2|861.9|862|861.2|2619
1612429800000|2021-02-04 09:10:00|862.9||862.9||862.9||862.9||0
1612429810000|2021-02-04 09:10:10|862.8||862.8||862.8||862.8||300
1612429820000|2021-02-04 09:10:20|862.7|862|862.8|862.1|862.8|862.1|862.6|862|980
1612429830000|2021-02-04 09:10:30|||||||||983
1612429840000|2021-02-04 09:10:40|||||||||414
1612429860000|2021-02-04 09:11:00||862.2||862.2||862.2||862.2|4974
1612429870000|2021-02-04 09:11:10|862.9|862.3|863.9|863.1|864|863.1|862.9|862.3|9943
1612429890000|2021-02-04 09:11:30|863.8|863|863.6|863|863.8|863|863.5|862.9|1026
1612429900000|2021-02-04 09:11:40|863.5|863.1|862.9|862.4|863.6|863.1|862.9|862.3|9921
1612429910000|2021-02-04 09:11:50|863.1|862.5|863.1|862.7|863.1|862.7|863.1|862.5|1500
1612429920000|2021-02-04 09:12:00|863|862.5|862.8|862.2|863.3|862.7|862.7|861.8|24817
1612429930000|2021-02-04 09:12:10|862.7|862.1|862.4|861.9|862.7|862.1|862.4|861.8|1305
1612429940000|2021-02-04 09:12:20||861.8||862||862||861.8|5
1612429950000|2021-02-04 09:12:30|862.3|862.1|861.9|861.4|862.4|862.1|861.9|861.4|3114
1612429960000|2021-02-04 09:12:40|||||||||370
1612429970000|2021-02-04 09:12:50|862|861.5|863.5|862.3|863.5|862.3|861.7|861.4|5597
1612429980000|2021-02-04 09:13:00|863.4|862.4|863.4|862.6|863.5|862.6|863.4|862.4|1275
1612429990000|2021-02-04 09:13:10|863.3|862.5|862.4|861.9|863.3|862.5|862.4|861.8|5787
1612430010000|2021-02-04 09:13:30|862.3|861.8|862.3|861.6|862.3|861.8|862.3|861.6|0
1612430020000|2021-02-04 09:13:40||861.7||861.7||861.7||861.7|0
1612430030000|2021-02-04 09:13:50|862.4|861.8|863.7|863|863.7|863|862.4|861.8|4373
1612430040000|2021-02-04 09:14:00|863.8|863.2|863.8|863.3|863.8|863.3|863.8|863.2|0
1612430050000|2021-02-04 09:14:10|863.7|863.2|863.7|863.3|863.8|863.6|862.8|862.6|12284
1612430060000|2021-02-04 09:14:20|863.8|863.4|864.1|863.6|865|864.9|863.8|863.4|21227
1612430070000|2021-02-04 09:14:30|864.2|863.5|864.1|863.5|864.2|863.5|864.1|863.5|0
1612430080000|2021-02-04 09:14:40|864|863.6|864.3|864.2|864.8|864.3|864|863.4|18204
1612430090000|2021-02-04 09:14:50|864.6|864.6|864.8|863.9|864.9|864.6|864.6|863.8|1693
1612430110000|2021-02-04 09:15:10|864|864|865.5|864.7|866.2|865.3|864|864|28708
1612430120000|2021-02-04 09:15:20|865.6|864.8|866|865.1|866.2|865.1|865.5|864.8|2585
1612430130000|2021-02-04 09:15:30|865.9||865.9||865.9||865.9||0
1612430140000|2021-02-04 09:15:40||865.2||865.2||865.2||865.2|350
1612430150000|2021-02-04 09:15:50||865.3||865.3||865.3||865.3|0
1612430160000|2021-02-04 09:16:00|865.8|865.2|865.8|865.2|865.8|865.2|865.8|865.1|1021
1612430170000|2021-02-04 09:16:10|865.7|865.1|865.5|864.9|865.7|865.1|865.2|864.7|2965
1612430180000|2021-02-04 09:16:20|||||||||500
1612430190000|2021-02-04 09:16:30|865.7|865|866.9|866.2|867|866.2|865.5|865|10138
1612430200000|2021-02-04 09:16:40|867|866.3|866.9|866.3|867|866.3|866.9|866.3|50
1612430210000|2021-02-04 09:16:50|866.8|866.2|867.9|866.9|868|867.2|866.5|865.7|34687
1612430220000|2021-02-04 09:17:00|868|867.1|867.9|867.1|868|867.1|867.9|867.1|0
1612430230000|2021-02-04 09:17:10|868|867.2|867.4|867.1|868.6|867.9|867.4|867.1|12077
1612430240000|2021-02-04 09:17:20|867.3|867|866.8|866.5|867.3|867|866.8|866.5|7107
1612430250000|2021-02-04 09:17:30|866.9|866.6|866.7|866.5|867.2|866.9|866.7|866.5|2514
1612430260000|2021-02-04 09:17:40|866.6|866.4|866.8|866.2|866.8|866.4|866.5|866.1|1969
1612430270000|2021-02-04 09:17:50|866.9||866.9||866.9||866.9||150
1612430280000|2021-02-04 09:18:00|867|866.3|867.2|866.3|867.2|866.3|866.9|866.3|1000
1612430290000|2021-02-04 09:18:10|867.5|867.3|867.2|866.5|867.5|867.3|867.2|866.3|1100
1612430300000|2021-02-04 09:18:20|867.3|866.6|867.1|866.6|867.3|866.6|867.1|866.4|1130
1612430310000|2021-02-04 09:18:30|867|866.4|866.2|865.7|867|866.4|866.2|865.6|4068
1612430320000|2021-02-04 09:18:40|866.4|865.6|867.3|866.4|867.3|866.4|866.4|865.6|6313
1612430340000|2021-02-04 09:19:00|867.4|867.3|868|867.4|868|867.5|867.2|866.4|9750
1612430350000|2021-02-04 09:19:10|868.2|867.5|868.5|867.5|868.5|867.5|868.2|867.5|0
1612430360000|2021-02-04 09:19:20|868.4|867.4|867.8|867.3|868.4|867.4|867.8|867.3|3789
1612430370000|2021-02-04 09:19:30|867.7|867.4|867.7|867.3|868.1|867.4|867.7|867.3|1818
1612430380000|2021-02-04 09:19:40|867.9|867.4|868.5|867.9|868.6|867.9|867.9|867.4|913
1612430390000|2021-02-04 09:19:50|868.4|867.8|868.5|867.9|868.5|868|868.4|867.7|3200
1612430400000|2021-02-04 09:20:00|868.4|867.8|868|867.5|868.4|867.8|868|867.3|2718
1612430410000|2021-02-04 09:20:10|868.1|867.6|868|867.6|868.1|867.7|868|867.5|1125
1612430420000|2021-02-04 09:20:20|868.3|867.7|868.4|867.9|868.4|867.9|868.3|867.7|2000
1612430430000|2021-02-04 09:20:30|||||||||380
1612430440000|2021-02-04 09:20:40|868.6|868|868.6|868.2|868.6|868.4|868.4|868|1549
1612430450000|2021-02-04 09:20:50|868.7|868.3|869.3|868.9|869.3|868.9|868.7|868.2|9584
1612430460000|2021-02-04 09:21:00|869.2|868.8|868.4|867.9|869.2|868.8|868.1|867.9|8528
1612430470000|2021-02-04 09:21:10|868.5|868|868.4|868|868.5|868.4|868.4|867.9|1076
1612430480000|2021-02-04 09:21:20|868.5|867.9|868.1|867.4|868.5|868|868|867.3|5406
1612430490000|2021-02-04 09:21:30|868.2|867.5|868.3|867.5|868.3|867.5|868.2|867.5|0
1612430520000|2021-02-04 09:22:00|868.5|868.4|869.1|868.4|869.2|868.6|868.5|868.4|8213
1612430530000|2021-02-04 09:22:10|869|868.3|868.7|868|869|868.3|868.7|867.8|22563
1612430550000|2021-02-04 09:22:30|868.8|868.1|869.6|868.8|869.8|869|868.8|868.1|13638
1612430560000|2021-02-04 09:22:40|870|868.9|869.7|869|870|869.4|869.4|868.9|11183
1612430570000|2021-02-04 09:22:50||869.1||869.1||869.1||869.1|1215
1612430580000|2021-02-04 09:23:00||869.2||869.1||869.2||869.1|200
1612430590000|2021-02-04 09:23:10|869.5|868.9|869.5|869|869.5|869|869.5|868.9|0
1612430600000|2021-02-04 09:23:20|869.4|868.9|869.1|868.8|869.5|869.4|869.1|868.8|3743
1612430610000|2021-02-04 09:23:30|869|868.7|869|868.4|869.1|868.7|868.6|868.3|6533
1612430620000|2021-02-04 09:23:40|868.9|868.3|868.9|868.3|868.9|868.3|868.9|868.3|0
1612430630000|2021-02-04 09:23:50|868.8|868.2|868.9|868.6|868.9|868.6|868.4|868.1|2500
1612430640000|2021-02-04 09:24:00|869|868.7|869.6|869.2|869.7|869.5|869|868.7|3337
1612430650000|2021-02-04 09:24:10|869.7|869.6|869.2|868.5|869.8|869.6|869.2|868.5|7985
1612430670000|2021-02-04 09:24:30|869|868.3|868.6|868.2|869|868.5|868.4|868|13990
1612430680000|2021-02-04 09:24:40|868.5|868.4|868.8|868.1|868.8|868.4|868.1|867.9|10911
1612430690000|2021-02-04 09:24:50|868.7|867.9|868.7|868|868.7|868|868.5|867.9|5000
1612430700000|2021-02-04 09:25:00|868.9|868.7|869.1|868.9|869.4|869.2|868.9|868.3|26832
1612430710000|2021-02-04 09:25:10|869.3|869|869.9|869.4|870|869.4|869.3|869|5749
1612430720000|2021-02-04 09:25:20|869.8|869.3|869.6|868.8|869.8|869.3|869.6|868.8|2044
1612430730000|2021-02-04 09:25:30|869.5|868.9|869.5|869|869.5|869|869.5|868.8|0
1612430740000|2021-02-04 09:25:40|869.7|869.1|870|869.5|870|869.5|869.7|869.1|1490
1612430750000|2021-02-04 09:25:50|869.9|869.4|869.8|869.4|869.9|869.5|869.8|869.4|232
1612430760000|2021-02-04 09:26:00|869.7|869.3|869.3|868.8|869.7|869.3|869.3|868.8|2437
1612430770000|2021-02-04 09:26:10|869.2|868.9|869.5|868.9|869.7|869|869.2|868.9|1500
1612430780000|2021-02-04 09:26:20|869.4|868.8|869.9|869.3|870|869.7|869.4|868.8|3682
1612430790000|2021-02-04 09:26:30|870||869.9||870||869.9||6
1612430800000|2021-02-04 09:26:40|870|869.5|869.9|869.3|870|869.6|869.5|869.2|10077
1612430810000|2021-02-04 09:26:50|870|869.9|870.8|870|870.9|870.4|870|869.9|14064
1612430820000|2021-02-04 09:27:00|870.7|870.4|870.8|870|871|870.6|870.3|870|3121
1612430830000|2021-02-04 09:27:10|870.7|870.1|871|870.4|871|870.4|870.7|870.1|0
1612430850000|2021-02-04 09:27:30|870.9||870.8||870.9||870.8||3303
1612430860000|2021-02-04 09:27:40|870.7|870.2|870.6|870.1|870.7|870.2|870.5|870.1|1578
1612430870000|2021-02-04 09:27:50|870.5|870|870.2|870|870.5|870|870.2|869.9|886
1612430880000|2021-02-04 09:28:00|870.4|870.1|871.5|870.7|871.5|870.7|870.4|870.1|7353
1612430890000|2021-02-04 09:28:10||870.9||870.9||871||870.9|0
1612430900000|2021-02-04 09:28:20|871.4|871|871.1|870.1|871.4|871|871.1|870.1|1390
1612430910000|2021-02-04 09:28:30||870.2||870.2||870.2||870.2|0
1612430920000|2021-02-04 09:28:40|871|870.1|870.6|870|871|870.2|870.6|870|0
1612430930000|2021-02-04 09:28:50|870.7||870.6||870.7||870.5||591
1612430940000|2021-02-04 09:29:00|870.5|870.3|870.4|870|870.6|870.3|870.4|870|211
1612430950000|2021-02-04 09:29:10|870.3|869.8|869.8|869.4|870.3|869.8|869.8|869.4|6046
1612430960000|2021-02-04 09:29:20|869.9|869.5|870|869.4|870.1|869.9|869.8|869.4|502
1612430970000|2021-02-04 09:29:30||869.5||869.6||869.6||869.5|0
1612430980000|2021-02-04 09:29:40|870.1|869.7|869.5|869.2|870.2|870|869.4|869.2|4477
1612431000000|2021-02-04 09:30:00|869.4|869|869|868.8|869.5|869.3|869|868.8|4055
1612431010000|2021-02-04 09:30:10|869.1|868.7|868.9|868.5|869.1|868.7|868.9|868.5|7521
1612431020000|2021-02-04 09:30:20|868.8|868.4|868.6|868.2|868.8|868.5|868.6|868.2|900
1612431030000|2021-02-04 09:30:30|868.5|868.3|869|868.5|869.2|868.5|868.4|868.2|13800
1612431040000|2021-02-04 09:30:40|869.1|869|869.5|868.9|869.7|869.2|869.1|868.5|3439
1612431050000|2021-02-04 09:30:50|869.4|868.8|869.3|868.8|869.5|869.1|869.2|868.8|1460
1612431060000|2021-02-04 09:31:00|869.2|868.7|869|868.5|869.2|868.7|868.9|868.5|406
1612431070000|2021-02-04 09:31:10|868.9|868.4|868.7|868.3|868.9|868.4|868.7|868.2|983
1612431080000|2021-02-04 09:31:20|868.6|868.2|868.7|868.1|868.8|868.3|867.9|867.3|14840
1612431090000|2021-02-04 09:31:30|868.6|868|868.6|868.1|868.6|868.1|868.5|867.9|0
1612431100000|2021-02-04 09:31:40|869.4|868.2|869.3|868.6|869.4|868.7|868.7|868.2|13642
1612431110000|2021-02-04 09:31:50|869.2|868.5|869|868.5|869.2|868.5|869|868.5|2
1612431120000|2021-02-04 09:32:00|868.9|868.4|867.9|867.6|868.9|868.4|867.9|867.6|5599
1612431130000|2021-02-04 09:32:10|867.8|867.5|868.6|868.4|868.6|868.4|867.8|867.5|8042
1612431140000|2021-02-04 09:32:20|868.7|868.3|868.3|867.9|869|868.5|868.3|867.9|3559
1612431150000|2021-02-04 09:32:30|868.4|868|867.9|867.4|868.4|868|867.8|867.4|3613
1612431160000|2021-02-04 09:32:40|867.8|867.2|867|866.7|867.8|867.5|866.4|866.2|19374
1612431170000|2021-02-04 09:32:50|866.9|866.6|866.5|866.3|866.9|866.8|866.5|866.3|2661
1612431180000|2021-02-04 09:33:00|866.6|866.2|867.5|867|867.7|867|866.6|866.2|3410
1612431190000|2021-02-04 09:33:10|867.4|866.9|866.9|866.5|867.4|866.9|866.7|866.4|3460
1612431200000|2021-02-04 09:33:20|866.8|866.4|867.1|866.7|867.1|866.8|866.8|866.4|2028
1612431210000|2021-02-04 09:33:30|867|866.6|866.9|866.6|867.1|866.7|866.7|866.6|6541
1612431220000|2021-02-04 09:33:40|866.8|866.5|866.7|866.1|866.8|866.5|866.4|866.1|2446
1612431230000|2021-02-04 09:33:50|866.6|866|866.7|866.2|866.7|866.2|866.2|865.9|2890
1612431240000|2021-02-04 09:34:00|866.8|866.6|866.8|866.6|866.9|866.7|866.8|866.6|412
1612431250000|2021-02-04 09:34:10|866.7|866.4|866.5|865.9|866.7|866.4|866.3|865.5|21633
1612431260000|2021-02-04 09:34:20|866.4|865.8|866.1|865.6|866.4|865.8|866.1|865.6|1104
1612431270000|2021-02-04 09:34:30|866.2|865.7|866.6|866.1|866.7|866.2|866.2|865.7|1897
1612431280000|2021-02-04 09:34:40|866.7|866|866.6|866.1|866.7|866.2|866.6|866|133
1612431290000|2021-02-04 09:34:50|866.5|866|866.2|865.7|866.5|866|866.2|865.7|2715
1612431300000|2021-02-04 09:35:00|866.3|865.8|866.2|865.7|866.3|865.8|866.2|865.7|0
1612431310000|2021-02-04 09:35:10|866.4|865.8|866.6|866.4|866.9|866.5|866.4|865.8|5920
1612431320000|2021-02-04 09:35:20|866.5|866.2|866.5|866.2|866.6|866.4|866.4|866.1|2418
1612431330000|2021-02-04 09:35:30|866.6|866.3|866.6|866.2|866.9|866.6|866.6|866.2|3528
1612431340000|2021-02-04 09:35:40|866.7|866.3|867|866.5|867|866.5|866.6|866.2|5250
1612431350000|2021-02-04 09:35:50|866.9|866.4|866.9|866.4|866.9|866.5|866.9|866.4|0
1612431360000|2021-02-04 09:36:00|867|866.5|867|866.5|867|866.5|866.9|866.4|0
1612431380000|2021-02-04 09:36:20|866.9||866.9||866.9||866.9||0
1612431390000|2021-02-04 09:36:30|866.8|866.4|866.6|866.1|866.8|866.5|866.6|866|1462
1612431400000|2021-02-04 09:36:40||866||866||866||866|0
1612431410000|2021-02-04 09:36:50|866.7|866.1|866.9|866.1|866.9|866.1|866.7|866.1|0
1612431420000|2021-02-04 09:37:00|867|866.2|867|866.3|867|866.3|866.9|866.2|0
1612431440000|2021-02-04 09:37:20|867.3|866.4|867.9|867.5|867.9|867.5|867.3|866.4|6812
1612431450000|2021-02-04 09:37:30|868|867.6|867.6|867.2|868|867.7|867.5|867.2|3780
1612431460000|2021-02-04 09:37:40|867.5|867.3|867.5|867.3|867.7|867.3|867.1|866.7|6901
1612431470000|2021-02-04 09:37:50|867.7|867.4|867.5|866.9|867.7|867.5|867.4|866.9|868
1612431480000|2021-02-04 09:38:00|867.6|867|867.3|866.7|867.9|867.3|867.3|866.7|4717
1612431490000|2021-02-04 09:38:10|867.4|866.8|867|866.8|867.4|867|867|866.8|0
1612431500000|2021-02-04 09:38:20|867.1|866.9|867.5|867|867.5|867|867.1|866.9|0
1612431510000|2021-02-04 09:38:30|867.4|867.2|866.7|866.4|867.4|867.2|866.7|866.4|2628
1612431520000|2021-02-04 09:38:40|866.8|866.5|866.6|866.4|866.9|866.5|866.3|866.1|2810
1612431530000|2021-02-04 09:38:50|866.7|866.3|866.8|866.2|866.9|866.4|866.6|866.2|589
1612431540000|2021-02-04 09:39:00|866.7|866.1|866|865.5|866.7|866.1|865.6|865.5|16448
1612431550000|2021-02-04 09:39:10|866.1|865.6|865.6|865.2|866.1|865.6|865.6|865.2|2638
1612431560000|2021-02-04 09:39:20||865.4||865.4||865.4||865.4|0
1612431570000|2021-02-04 09:39:30|865.5|865.2|865.6|865.1|865.7|865.3|865.2|865|2007
1612431580000|2021-02-04 09:39:40|865.5|865|864.9|864.5|865.5|865|864.7|864.5|14303
1612431590000|2021-02-04 09:39:50|864.8|864.3|864.6|864.3|864.8|864.3|864.6|864.2|295
1612431600000|2021-02-04 09:40:00|864.5|864.2|864.5|864|864.6|864.2|864.1|863.8|1270
1612431610000|2021-02-04 09:40:10|864.4|863.9|863.8|863.2|864.4|863.9|863.7|863.2|620
1612431620000|2021-02-04 09:40:20|863.7|863.3|863.8|863.2|863.8|863.4|863.7|863.2|1200
1612431630000|2021-02-04 09:40:30|863.7|863.3|863.7|863.5|863.8|863.6|863.3|863|8817
1612431640000|2021-02-04 09:40:40|863.8|863.4|863.5|863|863.8|863.4|863.5|863|899
1612431650000|2021-02-04 09:40:50|863.4|862.9|863.5|863.3|863.7|863.5|863.1|862.9|7743
1612431660000|2021-02-04 09:41:00|863.7|863.4|863.5|863|863.7|863.5|863.2|863|1079
1612431670000|2021-02-04 09:41:10|863.4|862.9|863.2|862.7|863.4|863|863.1|862.6|0
1612431680000|2021-02-04 09:41:20|863.1|862.8|863.1|862.7|863.1|862.9|863.1|862.7|200
1612431690000|2021-02-04 09:41:30|863|862.6|862.6|862.5|863|862.6|862.6|862.5|4661
1612431700000|2021-02-04 09:41:40|862.5|862.3|862.5|862|862.6|862.3|862|861.6|5553
1612431710000|2021-02-04 09:41:50|862.4|862.1|862.4|862|862.5|862.1|862.3|862|1490
1612431720000|2021-02-04 09:42:00|862.3|861.9|862.2|861.8|862.3|861.9|862|861.8|3273
1612431730000|2021-02-04 09:42:10|862.3|861.9|862.4|862.1|862.5|862.1|862.2|861.8|200
1612431750000|2021-02-04 09:42:30|862.5|862.2|863.2|862.6|863.2|862.8|862.5|862.2|6068
1612431760000|2021-02-04 09:42:40||862.7||862.7||862.7||862.7|0
1612431770000|2021-02-04 09:42:50|863.1|862.6|862.9|862.3|863.1|862.6|862.9|862.3|789
1612431780000|2021-02-04 09:43:00|863|862.4|862.7|862.1|863|862.4|862.7|862|1853
1612431790000|2021-02-04 09:43:10|862.6|862|862.4|861.9|862.7|862|862.3|861.9|1748
1612431800000|2021-02-04 09:43:20|862.3||862.4||862.4||862.3||0
1612431820000|2021-02-04 09:43:40|862.3|861.8|861.5|861|862.3|861.8|861.5|861|6212
1612431830000|2021-02-04 09:43:50|861.6||861.5||861.6||861.5||0
1612431850000|2021-02-04 09:44:10|861.4|861.1|862.3|861.9|862.3|861.9|861.4|861|7365
1612431860000|2021-02-04 09:44:20|862.5|862|862.5|862|862.5|862|862.5|862|0
1612431870000|2021-02-04 09:44:30|862.4|861.9|862|861.6|862.4|861.9|861.9|861.5|3366
1612431880000|2021-02-04 09:44:40|861.9|861.4|861.8|861.4|861.9|861.4|861.8|861.3|500
1612431890000|2021-02-04 09:44:50|861.9||861.9||861.9||861.9||23
1612431900000|2021-02-04 09:45:00|861.8||861.9||861.9||861.8||0
1612431940000|2021-02-04 09:45:40|861.8|861.5|861.7|861.5|861.9|861.7|861.7|861.5|500
1612431950000|2021-02-04 09:45:50|861.8|861.4|861.6|861.4|861.8|861.5|861.6|861.4|500
1612431960000|2021-02-04 09:46:00|861.5|861.2|861.6|861.3|861.6|861.3|861.4|861|2016
1612431970000|2021-02-04 09:46:10|861.8|861.4|862.1|861.4|862.4|862.1|861.8|861.3|9372
1612431980000|2021-02-04 09:46:20|862.2|861.9|862.2|861.9|862.3|862|862.2|861.9|1200
1612431990000|2021-02-04 09:46:30|862.3|862|862.3|862.1|862.3|862.1|862.3|861.9|601
1612432000000|2021-02-04 09:46:40|862.4|862.2|862.2|861.9|862.5|862.2|862|861.6|6339
1612432020000|2021-02-04 09:47:00|862.1|862|862.1|861.9|862.1|862|862.1|861.9|200
1612432030000|2021-02-04 09:47:10|862|861.8|861.9|861.4|862|861.8|861.9|861.4|2148
1612432040000|2021-02-04 09:47:20|861.8||861.8||861.8||861.8||0
1612432050000|2021-02-04 09:47:30|861.7|861.3|861.4|861|861.7|861.3|861.1|860.6|2182
1612432060000|2021-02-04 09:47:40|861.3|860.9|861.2|860.8|861.3|860.9|861.1|860.8|0
1612432070000|2021-02-04 09:47:50|861.1|860.6|861.2|860.9|861.3|861.2|861|860.6|9600
1612432080000|2021-02-04 09:48:00|861.3|861|862.2|861.8|862.2|861.8|861.3|861|3926
1612432090000|2021-02-04 09:48:10|862.3|861.9|862.2|862|862.7|862.1|862.2|861.7|1
1612432100000|2021-02-04 09:48:20|862.3|862.1|862.3|862.1|862.3|862.2|862.2|862|2
1612432110000|2021-02-04 09:48:30|862.5|862.2|862.9|862.5|863.1|862.5|862.5|862.2|2000
1612432120000|2021-02-04 09:48:40|862.8|862.4|862.8|862.3|862.9|862.5|862.6|862.2|700
1612432130000|2021-02-04 09:48:50|862.7|862.1|862.4|862|862.7|862.2|862.2|861.8|8537
1612432140000|2021-02-04 09:49:00|862.5|862.1|862.4|862|862.5|862.1|862|861.8|3028
1612432150000|2021-02-04 09:49:10|862.3|862.1|862.4|862.1|862.4|862.1|862.3|862|0
1612432160000|2021-02-04 09:49:20||862||862||862.1||862|0
1612432170000|2021-02-04 09:49:30|862.3|861.8|861.7|861.3|862.3|861.8|861.7|861.3|3435
1612432180000|2021-02-04 09:49:40|861.6|861.1|861.5|861.1|861.6|861.1|861.5|861.1|0
1612432190000|2021-02-04 09:49:50|861.6|861.2|862|861.5|862.5|862|861.6|861.2|22283
1612432200000|2021-02-04 09:50:00|861.9|861.4|862|861.5|862|861.7|861.7|861.3|3110
1612432210000|2021-02-04 09:50:10|861.9|861.7|861.9|861.5|862|861.7|861.8|861.5|580
1612432220000|2021-02-04 09:50:20|861.8|861.4|862.2|861.7|862.2|861.9|861.7|861.4|6763
1612432230000|2021-02-04 09:50:30|862.1|861.5|862|861.5|862.1|861.5|861.8|861.4|0
1612432240000|2021-02-04 09:50:40|862.1|861.6|862.2|861.8|862.2|861.8|862|861.6|0
1612432250000|2021-02-04 09:50:50|862.3|861.9|862.7|862|862.7|862|862.3|861.9|4140
1612432270000|2021-02-04 09:51:10|862.6|862.1|862.4|862|862.7|862.2|862.3|862|1239
1612432280000|2021-02-04 09:51:20|862.3|861.9|862.1|861.7|862.3|861.9|861.8|861.5|6150
1612432290000|2021-02-04 09:51:30|862||862.2||862.2||862||0
1612432300000|2021-02-04 09:51:40|862.1||862||862.2||862||0
1612432310000|2021-02-04 09:51:50|862.1|861.8|861.7|861.5|862.1|861.8|861.7|861.5|730
1612432320000|2021-02-04 09:52:00|861.6|861.2|861.5|861.2|861.8|861.3|861.5|861.1|5000
1612432330000|2021-02-04 09:52:10|861.4|861|861|860.6|861.4|861|861|860.6|7000
1612432340000|2021-02-04 09:52:20|860.9|860.7|861.1|860.7|861.2|860.9|860.9|860.7|4898
1612432350000|2021-02-04 09:52:30|861|860.6|860.5|860.3|861|860.6|860.5|860.2|2533
1612432360000|2021-02-04 09:52:40|860.4|860.1|860.3|860.1|860.9|860.6|860.3|860.1|5708
1612432370000|2021-02-04 09:52:50|860.4|860.2|860.8|860.5|861.1|860.8|860.3|860.2|5098
1612432380000|2021-02-04 09:53:00|861|860.6|861|860.6|861.4|860.8|861|860.6|5435
1612432390000|2021-02-04 09:53:10|861.1|860.7|861.6|861|861.6|861.2|861.1|860.7|10662
1612432400000|2021-02-04 09:53:20|861.5|860.9|861.3|860.9|861.5|861|861|860.7|29
1612432410000|2021-02-04 09:53:30|861.2|861|861.5|861.1|861.6|861.3|861.2|861|3400
1612432420000|2021-02-04 09:53:40|861.4|861.2|862.4|862|862.5|862|861.3|861.2|11430
1612432430000|2021-02-04 09:53:50|862.3|862.1|861.9|861.6|862.4|862.1|861.9|861.5|7330
1612432440000|2021-02-04 09:54:00|861.8|861.5|861.9|861.6|861.9|861.6|861.6|861.2|3998
1612432450000|2021-02-04 09:54:10|861.8|861.5|861.8|861.4|861.8|861.5|861.7|861.4|0
1612432460000|2021-02-04 09:54:20|861.7||861.8||861.8||861.7||0
1612432470000|2021-02-04 09:54:30|861.9|861.5|862.1|861.6|862.2|861.6|861.9|861.5|1550
1612432480000|2021-02-04 09:54:40|862||862||862||861.9||0
1612432490000|2021-02-04 09:54:50|861.9|861.5|861.5|861.2|861.9|861.5|861.4|861|5463
1612432500000|2021-02-04 09:55:00|861.4|861.1|861.3|861|861.5|861.1|861.1|860.7|1048
1612432510000|2021-02-04 09:55:10|861.2|860.8|861.1|860.6|861.3|860.8|861|860.6|207
1612432520000|2021-02-04 09:55:20|861|860.7|860.8|860.4|861.1|860.8|860.8|860.4|768
1612432530000|2021-02-04 09:55:30|860.7||860.7||860.9||860.7||0
1612432540000|2021-02-04 09:55:40|860.8|860.5|860.5|860.2|861|860.7|860.5|860.2|1560
1612432550000|2021-02-04 09:55:50|860.4|860.1|860.7|860.2|860.7|860.2|860.4|860.1|0
1612432560000|2021-02-04 09:56:00|860.6||860.5||860.6||860.5||0
1612432570000|2021-02-04 09:56:10|860.6|860.3|860.3|860.1|860.6|860.3|860.1|860|9755
1612432580000|2021-02-04 09:56:20|860.2|860|860|859.6|860.3|860|859.8|859.4|12860
1612432590000|2021-02-04 09:56:30|859.9|859.5|859.7|859.5|859.9|859.6|859.6|859.2|118
1612432610000|2021-02-04 09:56:50|859.6|859.3|859.9|859.6|860|859.8|859.5|859.1|8589
1612432620000|2021-02-04 09:57:00|859.8|859.5|860.5|860.2|860.7|860.4|859.8|859.5|11698
1612432630000|2021-02-04 09:57:10|860.6|860.3|860.3|860.1|860.9|860.6|860.3|860|2677
1612432640000|2021-02-04 09:57:20||860||860||860.1||860|0
1612432650000|2021-02-04 09:57:30|860.2|860.1|859.9|859.6|860.3|860.1|859.9|859.5|2582
1612432660000|2021-02-04 09:57:40|859.8|859.5|860|859.7|860|859.7|859.7|859.5|905
1612432670000|2021-02-04 09:57:50|859.9|859.6|859.9|859.8|860|859.8|859.9|859.5|191
1612432680000|2021-02-04 09:58:00|859.8|859.7|859.7|859.3|859.9|859.7|859.7|859.2|5466
1612432690000|2021-02-04 09:58:10|859.6|859.4|859.6|859.4|859.6|859.4|859.6|859.4|0
1612432700000|2021-02-04 09:58:20|859.5|859.3|859.4|859.1|859.5|859.3|859.4|859|313
1612432710000|2021-02-04 09:58:30|859.5|859.3|859.5|859.3|859.5|859.3|859.5|859.3|42
1612432720000|2021-02-04 09:58:40|859.4|859.1|859.4|859.1|859.4|859.1|859.3|859|710
1612432730000|2021-02-04 09:58:50|859.3|859|859.3|859.1|859.3|859.1|859.3|859|0
1612432740000|2021-02-04 09:59:00|859.2|859|859.3|859|859.3|859|859.2|859|6
1612432750000|2021-02-04 09:59:10|859.4|859.1|859.5|859.3|859.5|859.3|859.4|859.1|2499
1612432760000|2021-02-04 09:59:20|859.4|859.2|859.5|859|859.6|859.2|859.4|859|8488
1612432770000|2021-02-04 09:59:30|859.4|858.9|859.2|858.9|859.4|859|859.1|858.9|3180
1612432780000|2021-02-04 09:59:40|859.4|859|859.2|859|859.4|859.1|859.1|858.9|5658
1612432790000|2021-02-04 09:59:50|859.3|858.9|859.3|859|859.6|859.2|859.3|858.9|3624
1612432800000|2021-02-04 10:00:00|859.4|858.9|859.8|859.3|859.9|859.7|859.3|858.9|15665
1612432810000|2021-02-04 10:00:10|859.7|859.1|859.4|859.1|859.7|859.3|859.4|859|238
1612432820000|2021-02-04 10:00:20|859.6|859|859.4|859|859.6|859|859.3|858.9|3991
1612432830000|2021-02-04 10:00:30|859.3||859.3||859.4||859.3||291
1612432840000|2021-02-04 10:00:40|||||||||380
1612432850000|2021-02-04 10:00:50|859.2|858.9|859.1|858.9|859.3|859|859|858.9|18351
1612432860000|2021-02-04 10:01:00|859.2|858.8|857.4|856.9|859.2|858.8|857.2|856.3|78673
1612432870000|2021-02-04 10:01:10|857.3|857|857.2|856.9|857.3|857|857.2|856.9|0
1612432880000|2021-02-04 10:01:20|856.8|856.7|857.4|857.2|857.4|857.2|856.8|856.6|5235
1612432890000|2021-02-04 10:01:30|857.5|857.3|858.9|858.5|859.1|858.9|857.5|857.3|26684
1612432900000|2021-02-04 10:01:40|859|858.6|858.5|858.1|859|858.6|858.5|858|1761
1612432910000|2021-02-04 10:01:50|858.4|858|858.4|858.1|858.4|858.2|858.1|857.8|2359
1612432920000|2021-02-04 10:02:00|858.5|858.2|858.8|858.4|859|858.5|858.5|858.2|5573
1612432930000|2021-02-04 10:02:10|858.7|858.3|858.5|858.2|858.8|858.5|858.5|858.2|1332
1612432940000|2021-02-04 10:02:20|858.6|858.3|858.7|858.3|858.8|858.6|858.6|858.3|351
1612432950000|2021-02-04 10:02:30|858.8|858.7|858.8|858.3|858.8|858.7|858.6|858.3|1
1612432960000|2021-02-04 10:02:40|858.9|858.4|859.3|859|859.9|859.7|858.8|858.4|22845
1612432970000|2021-02-04 10:02:50|859.4|859.1|860.5|859.9|860.6|859.9|859.4|859.1|6332
1612432980000|2021-02-04 10:03:00|860.4|859.7|860.4|859.9|860.4|859.9|860|859.7|750
1612432990000|2021-02-04 10:03:10|860.3||860.3||860.3||860.3||0
1612433010000|2021-02-04 10:03:30|860.4||860.3||860.4||860.3||0
1612433020000|2021-02-04 10:03:40|860.4|860|860.9|860.5|861|860.5|860.4|860|1968
1612433030000|2021-02-04 10:03:50|861||860.9||861.1||860.8||0
1612433040000|2021-02-04 10:04:00|861|860.4|860.5|860.1|861|860.4|859.9|859.7|5037
1612433050000|2021-02-04 10:04:10|860.4|860|860.2|859.8|860.4|860|860.2|859.8|0
1612433060000|2021-02-04 10:04:20|860.1|859.9|859.5|859.2|860.1|859.9|859.2|858.9|700
1612433070000|2021-02-04 10:04:30|859.4|859.1|859|858.7|859.4|859.2|858.9|858.5|2653
1612433080000|2021-02-04 10:04:40|859.1|859|858.8|858.5|859.3|859.2|858.8|858.5|803
1612433090000|2021-02-04 10:04:50|858.7|858.4|858.6|858.3|858.7|858.5|858.6|858.3|0
1612433100000|2021-02-04 10:05:00|858.5|858.2|858.7|858.5|858.8|858.7|858.5|858.1|2336
1612433110000|2021-02-04 10:05:10|858.8|858.6|858.6|858.5|858.8|858.6|858.6|858.5|847
1612433120000|2021-02-04 10:05:20|858.5|858.3|858.1|857.7|858.5|858.3|858|857.7|1534
1612433130000|2021-02-04 10:05:30|858|857.6|857.4|857|858|857.6|857.3|857|2169
1612433140000|2021-02-04 10:05:40|857.5|857.1|857.6|857.2|857.6|857.2|857.1|856.7|7893
1612433150000|2021-02-04 10:05:50|857.4|857.1|857.9|857.5|857.9|857.5|857.1|856.8|4777
1612433160000|2021-02-04 10:06:00|857.8|857.4|858.3|858|858.4|858.1|857.7|857.2|17665
1612433170000|2021-02-04 10:06:10|858.4|858.1|858.8|858.6|858.9|858.8|858.2|858.1|4843
1612433180000|2021-02-04 10:06:20|859|858.7|858.8|858.3|859.3|858.9|858.6|858.2|3688
1612433190000|2021-02-04 10:06:30|858.9|858.5|859.2|858.6|859.2|858.6|858.7|858.5|632
1612433200000|2021-02-04 10:06:40|859.1||859.2||859.2||859.1||1
1612433210000|2021-02-04 10:06:50|859.1||859||859.2||859||0
1612433220000|2021-02-04 10:07:00|858.9|858.7|859.2|859|859.2|859|858.9|858.6|771
1612433230000|2021-02-04 10:07:10|859.1|858.9|859.2|858.8|859.2|858.9|859.1|858.7|196
1612433240000|2021-02-04 10:07:20|859.1|858.7|859.1|858.6|859.1|858.7|858.9|858.5|0
1612433250000|2021-02-04 10:07:30|859|858.5|858.9|858.6|859.1|858.6|858.9|858.5|0
1612433260000|2021-02-04 10:07:40|859|858.5|859.3|859|859.3|859.1|859|858.5|444
1612433270000|2021-02-04 10:07:50|859.2|858.9|859.1|858.8|859.3|859|859|858.7|1
1612433280000|2021-02-04 10:08:00|859|858.7|859.4|859|859.5|859.2|859|858.6|5468
1612433290000|2021-02-04 10:08:10|859.3|859.1|859.2|858.8|859.8|859.2|858.7|858.5|4722
1612433300000|2021-02-04 10:08:20|859.3|859|859.4|859.1|859.6|859.1|859.3|859|0
1612433310000|2021-02-04 10:08:30|859.3|859|859.4|859.1|859.4|859.2|859.3|859|0
1612433320000|2021-02-04 10:08:40|859.3|859.4|859.2|858.8|859.9|859.5|859|858.6|6717
1612433330000|2021-02-04 10:08:50|859.1|858.7|858.9|858.8|859.1|858.8|858.9|858.6|800
1612433340000|2021-02-04 10:09:00|858.8|858.7|858.6|858.4|858.9|858.7|858.6|858.2|5118
1612433350000|2021-02-04 10:09:10|858.7|858.5|859|858.6|859.1|858.6|858.7|858.5|4861
1612433360000|2021-02-04 10:09:20|858.9|858.5|858.8|858.5|859|858.6|858.4|858|4060
1612433380000|2021-02-04 10:09:40|858.7|858.4|858.4|858.1|858.7|858.4|858.3|858|609
1612433390000|2021-02-04 10:09:50|858.3|858|858.4|858.1|858.4|858.2|858.3|858|0
1612433400000|2021-02-04 10:10:00|858.3|858.2|857.3|857.1|858.4|858.2|857.3|857|3733
1612433410000|2021-02-04 10:10:10||857||857||857.1||856.9|0
1612433420000|2021-02-04 10:10:20|857.2|856.9|857.3|857|857.3|857|857|856.8|1397
1612433430000|2021-02-04 10:10:30|857.4|857.1|857|856.7|857.4|857.2|856.9|856.6|2917
1612433440000|2021-02-04 10:10:40|856.9|856.6|856.9|856.7|857|856.7|856.8|856.6|1694
1612433450000|2021-02-04 10:10:50|857|856.8|857.9|857.6|857.9|857.6|857|856.8|4841
1612433460000|2021-02-04 10:11:00|857.8|857.5|857.4|857|857.9|857.6|857.3|857|7908
1612433480000|2021-02-04 10:11:20|857.3|856.9|857.3|856.9|857.4|856.9|857.2|856.8|0
1612433490000|2021-02-04 10:11:30|857.4|857|859.1|858.7|859.2|858.8|857.2|856.9|18975
1612433500000|2021-02-04 10:11:40|859|858.6|858.9|858.5|859.2|859|858.8|858.5|6034
1612433510000|2021-02-04 10:11:50|858.8|858.6|859.3|858.9|859.4|859.1|858.7|858.4|11955
1612433520000|2021-02-04 10:12:00|859.2|859|858.8|858.5|859.2|859|858.7|858.4|608
1612433530000|2021-02-04 10:12:10|858.7|858.4|858.7|858.4|858.7|858.4|858.7|858.4|0
1612433550000|2021-02-04 10:12:30|858.6|858.3|858.5|858.3|858.7|858.5|858.4|858.2|2062
1612433560000|2021-02-04 10:12:40|858.6|858.2|858.7|858.3|858.7|858.3|858.6|858.2|0
1612433570000|2021-02-04 10:12:50|858.6||858.7||858.7||858.5||0
1612433580000|2021-02-04 10:13:00|858.6|858.7|858.3|857.9|858.8|858.7|858|857.7|5664
1612433590000|2021-02-04 10:13:10|858.2||858.3||858.3||858.2||0
1612433600000|2021-02-04 10:13:20|858.4|858|858.7|858.4|858.7|858.4|858.4|858|3492
1612433610000|2021-02-04 10:13:30|858.6|858.3|858.6|858.3|858.8|858.5|858.4|858.1|2363
1612433620000|2021-02-04 10:13:40|858.5|858.2|858.1|857.9|858.7|858.5|858.1|857.8|671
1612433630000|2021-02-04 10:13:50|858|858|858.1|857.7|858.1|858|857.9|857.7|1297
1612433640000|2021-02-04 10:14:00|858|857.6|857.7|857.5|858.1|857.9|857.6|857.5|9460
1612433650000|2021-02-04 10:14:10|857.8|857.6|857.9|857.7|857.9|857.8|857.8|857.5|442
1612433660000|2021-02-04 10:14:20|858.1|857.8|858.1|857.8|858.2|857.9|858|857.7|3317
1612433670000|2021-02-04 10:14:30|858.2|857.9|858|857.8|858.2|857.9|858|857.8|0
1612433680000|2021-02-04 10:14:40|858.1|857.9|858|857.8|858.5|858.2|858|857.7|18691
1612433690000|2021-02-04 10:14:50|858.1|858|858|857.8|858.3|858.1|858|857.7|1108
1612433700000|2021-02-04 10:15:00|857.9|857.7|857.7|857.5|857.9|857.7|857.7|857.5|19
1612433710000|2021-02-04 10:15:10|857.6|857.6|857.9|857.6|858|857.8|857.6|857.5|8275
1612433720000|2021-02-04 10:15:20|858|857.7|858|857.6|858.3|857.9|857.9|857.6|5828
1612433730000|2021-02-04 10:15:30|857.9|857.8|858|857.8|858|857.8|857.8|857.8|0
1612433740000|2021-02-04 10:15:40|857.9||857.9||857.9||857.9||121
1612433750000|2021-02-04 10:15:50|858||858||858||858||2073
1612433760000|2021-02-04 10:16:00|857.9|857.7|857.7|857.5|857.9|857.7|857.6|857.5|6402
1612433770000|2021-02-04 10:16:10|857.6|857.4|857.4|857.2|857.6|857.4|857.4|857.2|7274
1612433780000|2021-02-04 10:16:20|857.3|857.1|857.2|857.1|857.3|857.1|857.1|857|15242
1612433790000|2021-02-04 10:16:30|857.3|857.2|857.9|857.8|858|857.8|857.3|857.2|6294
1612433810000|2021-02-04 10:16:50|857.8|857.7|857.8|857.5|857.8|857.7|857.8|857.4|145
1612433830000|2021-02-04 10:17:10|857.9|857.6|858.3|857.9|858.5|858.2|857.9|857.6|4120
1612433840000|2021-02-04 10:17:20|858.2|858|858.2|857.7|858.2|858.1|858.2|857.7|2587
1612433850000|2021-02-04 10:17:30||857.8||857.8||857.8||857.6|0
1612433860000|2021-02-04 10:17:40||857.7||857.7||857.7||857.7|0
1612433870000|2021-02-04 10:17:50||857.8||857.8||857.9||857.7|0
1612433880000|2021-02-04 10:18:00|858.1|858|858.2|857.9|858.2|858|858|857.8|3330
1612433890000|2021-02-04 10:18:10|858.3|858|859|858.8|859|858.8|858.3|857.9|5809
1612433900000|2021-02-04 10:18:20|858.9|858.7|859.2|858.9|859.3|859|858.8|858.7|3042
1612433910000|2021-02-04 10:18:30|859.1|858.8|859.8|859.2|859.8|859.2|858.9|858.7|330
1612433920000|2021-02-04 10:18:40|859.7|859.3|859.6|859.3|859.7|859.4|859.6|859.3|50
1612433930000|2021-02-04 10:18:50|859.5|859.2|859.4|859|859.5|859.2|859.3|859|1596
1612433940000|2021-02-04 10:19:00|859.2|858.9|859.8|859.5|860.1|859.9|859.1|858.8|53777
1612433950000|2021-02-04 10:19:10|859.7|859.4|859.7|859.4|859.7|859.4|859.6|859.3|64
1612433960000|2021-02-04 10:19:20|859.8|859.5|859.9|859.7|859.9|859.8|859.8|859.5|339
1612433970000|2021-02-04 10:19:30|859.8|859.6|859.6|859.2|859.8|859.6|859.5|859.2|784
1612433990000|2021-02-04 10:19:50|859.7|859.3|860.2|860|860.2|860|859.7|859.3|12352
1612434000000|2021-02-04 10:20:00|860.1|859.9|860|859.6|860.1|859.9|859.9|859.6|855
1612434010000|2021-02-04 10:20:10|859.9|859.5|859.8|859.4|859.9|859.5|859.7|859.4|0
1612434030000|2021-02-04 10:20:30|859.9||859.9||859.9||859.9||0
1612434040000|2021-02-04 10:20:40|859.8|859.3|859.1|858.8|859.8|859.4|858.8|858.7|5835
1612434050000|2021-02-04 10:20:50|859.2|858.7|858.9|858.7|859.3|858.8|858.9|858.7|90
1612434060000|2021-02-04 10:21:00|858.8|858.6|858.7|858.5|858.9|858.6|858.7|858.4|1707
1612434070000|2021-02-04 10:21:10|858.8|858.4|858.8|858.5|858.8|858.5|858.8|858.4|0
1612434080000|2021-02-04 10:21:20|858.9|858.6|858.9|858.7|858.9|858.7|858.9|858.6|915
1612434090000|2021-02-04 10:21:30|858.8|858.6|858.5|858.4|858.8|858.6|858.5|858.2|1093
1612434100000|2021-02-04 10:21:40|858.7|858.5|858.6|858.4|858.7|858.5|858.6|858.4|402
1612434110000|2021-02-04 10:21:50|858.5|858.2|858.7|858.4|858.7|858.5|858.4|858.2|903
1612434120000|2021-02-04 10:22:00|858.6|858.3|858.5|858.2|858.6|858.4|858.4|858.2|1410
1612434130000|2021-02-04 10:22:10||858.3||858.2||858.3||858.2|0
1612434140000|2021-02-04 10:22:20|858.4||858.4||858.4||858.4||0
1612434150000|2021-02-04 10:22:30|858.3|858.3|858.4|858|858.5|858.4|858.2|857.9|7110
1612434160000|2021-02-04 10:22:40|858.5|858.1|857.9|857.6|858.5|858.3|857.8|857.5|1347
1612434170000|2021-02-04 10:22:50|857.8|857.5|858|857.8|858.1|857.8|857.8|857.5|500
1612434180000|2021-02-04 10:23:00|857.9|857.7|857.9|857.7|857.9|857.7|857.9|857.7|0
1612434190000|2021-02-04 10:23:10|858|857.8|858|857.7|858|857.8|857.9|857.7|0
1612434200000|2021-02-04 10:23:20|858.1|857.8|858.4|858|858.4|858.1|858.1|857.8|4179
1612434210000|2021-02-04 10:23:30|858.3|857.9|858.5|858.3|858.6|858.4|857.8|857.6|9157
1612434220000|2021-02-04 10:23:40|858.4|858.1|858.4|858|858.5|858.1|858.3|858|55
1612434230000|2021-02-04 10:23:50|858.5|858.1|858.5|858.2|858.5|858.2|858.4|858|1263
1612434240000|2021-02-04 10:24:00|858.4|858.1|858.5|858.2|858.5|858.2|858.4|858|331
1612434250000|2021-02-04 10:24:10|858.6|858.3|858.7|858.3|859.1|858.6|858.6|858.2|2389
1612434260000|2021-02-04 10:24:20|858.6|858.2|859.1|858.6|859.2|858.6|858.5|858.2|855
1612434270000|2021-02-04 10:24:30|||||||||4
1612434280000|2021-02-04 10:24:40|859|858.7|859.1|858.8|859.1|858.8|859|858.6|2053
1612434290000|2021-02-04 10:24:50|859|858.9|859.1|858.8|859.1|859|859|858.7|2944
1612434300000|2021-02-04 10:25:00|859|858.7|859.3|859.1|859.4|859.1|859|858.7|1326
1612434310000|2021-02-04 10:25:10|859.2|859|859.1|858.8|859.3|859|859.1|858.8|377
1612434320000|2021-02-04 10:25:20|859|858.7|858.9|858.6|859.1|858.9|858.9|858.6|1878
1612434330000|2021-02-04 10:25:30||858.5||858.6||858.6||858.5|31
1612434340000|2021-02-04 10:25:40|858.8|858.7|859.4|859.1|859.7|859.3|858.8|858.5|18110
1612434350000|2021-02-04 10:25:50|859.5|859.2|859.2|858.8|859.5|859.2|859|858.7|921
1612434360000|2021-02-04 10:26:00|859.1|858.7|859.2|858.9|859.3|859.2|858.8|858.6|985
1612434370000|2021-02-04 10:26:10|859.1|859|859.2|858.9|859.2|859|859.1|858.9|27
1612434380000|2021-02-04 10:26:20|859.1|859|859.2|859|859.2|859|859.1|859|0
1612434390000|2021-02-04 10:26:30|859.3|859.1|860|859.6|860.1|859.8|859.3|859.1|3185
1612434400000|2021-02-04 10:26:40|860.1|859.7|860|859.8|860.1|859.8|860|859.6|35
1612434410000|2021-02-04 10:26:50|859.9|859.9|859.9|859.6|860.2|859.9|859.9|859.5|1959
1612434420000|2021-02-04 10:27:00|859.8|859.5|859.5|859.2|859.8|859.5|859.5|859.2|1833
1612434430000|2021-02-04 10:27:10|859.6|859.3|859.8|859.4|859.9|859.8|859.6|859.3|657
1612434440000|2021-02-04 10:27:20||859.3||859.4||859.4||859.3|4
1612434450000|2021-02-04 10:27:30|859.7|859.1|859.4|859.1|859.7|859.3|859.4|859|12330
1612434460000|2021-02-04 10:27:40|859.5|859.2|859.4|859|859.6|859.3|859.4|859|1333
1612434470000|2021-02-04 10:27:50|859.3|858.9|859.8|859.4|859.8|859.4|859.2|858.9|2687
1612434480000|2021-02-04 10:28:00|859.7|859.5|860.1|859.8|860.1|859.8|859.6|859.4|1168
1612434490000|2021-02-04 10:28:10|860|859.7|860|859.6|860|859.7|860|859.6|0
1612434500000|2021-02-04 10:28:20|860.1|859.7|860.3|860|860.3|860.2|860.1|859.7|654
1612434510000|2021-02-04 10:28:30|860.2|860.1|860.3|860|860.3|860.1|860.2|860|300
1612434540000|2021-02-04 10:29:00|860.4|860.1|860.9|860.6|861|860.6|860.4|860.1|2449
1612434550000|2021-02-04 10:29:10|860.8|860.4|860.7|860.2|860.8|860.4|860.7|860.2|461
1612434560000|2021-02-04 10:29:20|860.6||860.7||860.7||860.6||0
1612434570000|2021-02-04 10:29:30|860.6|860.3|860.6|860.4|860.6|860.4|860.6|860.3|50
1612434580000|2021-02-04 10:29:40|860.7|860.5|861|860.7|861.1|860.9|860.7|860.5|1648
1612434590000|2021-02-04 10:29:50|861.1|860.8|860.9|860.8|861.1|860.8|860.9|860.8|0
1612434600000|2021-02-04 10:30:00|861|860.7|860.8|860.4|861.1|860.7|860.8|860.4|2768
1612434610000|2021-02-04 10:30:10|860.7|860.3|860.6|860.2|860.7|860.4|860.5|860.2|0
1612434620000|2021-02-04 10:30:20|860.5|860.1|860.6|860.2|860.6|860.2|860.4|860|0
1612434630000|2021-02-04 10:30:30|860.8|860.3|860.9|860.8|860.9|860.8|860.5|860.1|8415
1612434640000|2021-02-04 10:30:40|860.8|860.7|860.8|860.5|860.9|860.7|860.7|860.4|950
1612434650000|2021-02-04 10:30:50|860.9|860.6|860.6|860.2|860.9|860.6|860.5|860.2|5506
1612434660000|2021-02-04 10:31:00|860.5|860.1|860.6|860.1|860.7|860.4|860.3|860|3894
1612434670000|2021-02-04 10:31:10||860.2||860.1||860.2||860.1|0
1612434680000|2021-02-04 10:31:20|860.5|860|860.6|860.4|860.6|860.5|860.1|859.9|12686
1612434690000|2021-02-04 10:31:30|860.8|860.5|861|860.8|861.1|860.8|860.8|860.5|951
1612434700000|2021-02-04 10:31:40|861.2|860.9|861.4|861|861.5|861|861.2|860.9|700
1612434710000|2021-02-04 10:31:50||860.9||861||861||860.9|0
1612434720000|2021-02-04 10:32:00|861.3|860.9|861.1|860.6|861.3|861|861|860.6|1507
1612434730000|2021-02-04 10:32:10|861|860.7|861.1|860.8|861.2|860.8|861|860.7|0
1612434750000|2021-02-04 10:32:30|861|860.7|861|860.7|861|860.8|861|860.7|0
1612434760000|2021-02-04 10:32:40||860.8||860.8||860.8||860.8|0
1612434770000|2021-02-04 10:32:50|860.8|860.7|860.8|860.4|861|860.7|860.7|860.4|7
1612434780000|2021-02-04 10:33:00|860.9|860.5|861|860.6|861.2|860.9|860.9|860.5|6978
1612434790000|2021-02-04 10:33:10|860.9|860.5|860.6|860.2|860.9|860.5|860.4|860.2|1542
1612434800000|2021-02-04 10:33:20|860.5||860.5||860.6||860.5||0
1612434810000|2021-02-04 10:33:30|860.4|860.3|860.4|860.2|860.5|860.3|860.4|860.2|0
1612434820000|2021-02-04 10:33:40|860.3|860|860.3|860.1|860.3|860.1|860.1|860|1200
1612434830000|2021-02-04 10:33:50|860.4|860.2|860.4|860.1|860.5|860.3|860.4|860.1|1303
1612434840000|2021-02-04 10:34:00|860.5||860.5||860.5||860.4||0
1612434850000|2021-02-04 10:34:10|860.4|860.2|860.3|860|860.6|860.5|860|859.9|5525
1612434860000|2021-02-04 10:34:20|860.2|859.9|860.3|860.1|860.3|860.1|860.1|859.9|0
1612434880000|2021-02-04 10:34:40|860.4|860.2|860.3|860|860.6|860.4|860.2|860|5317
1612434890000|2021-02-04 10:34:50|860.2||860.1||860.2||860.1||0
1612434900000|2021-02-04 10:35:00|860|859.9|860|859.8|860.1|859.9|859.8|859.7|1330
1612434910000|2021-02-04 10:35:10|860.2|860|859.9|859.7|860.2|860|859.8|859.7|284
1612434920000|2021-02-04 10:35:20|860|859.8|860.2|859.7|860.2|859.9|859.7|859.4|14085
1612434930000|2021-02-04 10:35:30|860.1|859.6|859.3|859|860.1|859.6|859.3|859|713
1612434940000|2021-02-04 10:35:40|859.4|859.1|858.9|858.6|859.4|859.2|858.9|858.6|2215
1612434950000|2021-02-04 10:35:50|859|858.7|859|858.8|859|858.8|859|858.7|1100
1612434960000|2021-02-04 10:36:00|858.9|858.9|859.3|859.1|859.3|859.2|858.9|858.6|22906
1612434970000|2021-02-04 10:36:10|859.2|859|859.9|859.5|859.9|859.6|859.2|859|3195
1612434980000|2021-02-04 10:36:20|860|859.6|860.5|860|860.6|860.1|860|859.6|12465
1612434990000|2021-02-04 10:36:30|860.4|859.9|860.1|859.9|860.4|859.9|859.9|859.7|2380
1612435000000|2021-02-04 10:36:40|860.3|860|860.5|860|860.5|860.2|860.3|860|566
1612435020000|2021-02-04 10:37:00|860.6|860.5|861|860.6|861|860.6|860.5|860.1|3628
1612435040000|2021-02-04 10:37:20|860.9||861||861||860.8||0
1612435060000|2021-02-04 10:37:40|861.1|860.7|861.1|860.8|861.1|860.8|861.1|860.7|450
1612435070000|2021-02-04 10:37:50|861|860.9|861.1|860.8|861.3|860.9|861|860.8|0
1612435080000|2021-02-04 10:38:00|861|860.9|861.1|860.8|861.1|860.9|861|860.7|0
1612435090000|2021-02-04 10:38:10|861|860.7|861.6|861.2|861.7|861.2|861|860.7|2989
1612435110000|2021-02-04 10:38:30|861.5||861.4||861.6||861.4||117
1612435120000|2021-02-04 10:38:40|861.3|861.1|861.8|861.6|862|861.6|861.3|861.1|2761
1612435130000|2021-02-04 10:38:50|861.7|861.4|861.5|861|861.7|861.5|861.5|861|300
1612435150000|2021-02-04 10:39:10|861.4|860.9|861|860.6|861.4|860.9|860.9|860.6|1781
1612435160000|2021-02-04 10:39:20|860.9|860.7|860.8|860.4|861.1|860.8|860.8|860.4|1700
1612435180000|2021-02-04 10:39:40|860.7|860.5|860.7|860.3|860.7|860.5|860.6|860.2|495
1612435190000|2021-02-04 10:39:50|860.8|860.4|860.8|860.5|860.9|860.8|860.8|860.4|1321
1612435200000|2021-02-04 10:40:00|860.9|860.4|860.8|860.5|860.9|860.5|860.8|860.4|0
1612435220000|2021-02-04 10:40:20|860.9|860.6|860.9|860.5|861.2|860.9|860.8|860.5|2984
1612435230000|2021-02-04 10:40:30|860.8||860.7||860.8||860.7||0
1612435240000|2021-02-04 10:40:40|860.8|860.7|860.6|860.2|860.9|860.7|860.5|860.1|3146
1612435250000|2021-02-04 10:40:50|860.5||860.5||860.5||860.5||0
1612435260000|2021-02-04 10:41:00|860.4||860.5||860.5||860.4||0
1612435280000|2021-02-04 10:41:20|860.4|860.1|860.4|860.1|860.5|860.2|860.3|860|0
1612435290000|2021-02-04 10:41:30|860.5||860.5||860.5||860.5||0
1612435300000|2021-02-04 10:41:40|860.4||860.5||860.5||860.4||0
1612435310000|2021-02-04 10:41:50|860.4|860.2|860.2|860|860.4|860.3|860.1|860|2030
1612435320000|2021-02-04 10:42:00|860.3|860.1|860.2|860|860.3|860.1|860|859.9|552
1612435330000|2021-02-04 10:42:10|860.1|860.1|859.9|859.6|860.2|860.1|859.9|859.6|1078
1612435340000|2021-02-04 10:42:20|860|859.7|860.1|859.7|860.2|859.7|860|859.7|0
1612435350000|2021-02-04 10:42:30|860.2|859.8|860.2|860.1|860.2|860.1|860.2|859.8|843
1612435360000|2021-02-04 10:42:40|860.3|860.2|860.4|860.2|860.5|860.3|860.3|860.2|1593
1612435370000|2021-02-04 10:42:50|860.3|860.1|860.4|860.2|860.4|860.2|860|859.8|5572
1612435380000|2021-02-04 10:43:00|860.5|860.3|860.5|860.2|860.5|860.4|860.5|860.2|175
1612435390000|2021-02-04 10:43:10|860.4|860.1|860.4|860.1|860.5|860.2|860.4|860.1|0
1612435400000|2021-02-04 10:43:20|860.5|860.2|860.4|860.1|860.5|860.2|860.2|860|0
1612435410000|2021-02-04 10:43:30|860.5|860|860.5|860.2|860.5|860.4|860.5|860|657
1612435420000|2021-02-04 10:43:40|860.4|860.1|860.4|860.1|860.5|860.3|860.4|860.1|1000
1612435430000|2021-02-04 10:43:50|860.5|860.2|860.5|860.2|860.5|860.2|860.5|860.2|0
1612435440000|2021-02-04 10:44:00|860.4|860.1|860.5|860.4|860.5|860.4|860.4|860.1|0
1612435450000|2021-02-04 10:44:10|860.6|860.5|860.8|860.5|861.1|860.7|860.6|860.5|1836
1612435460000|2021-02-04 10:44:20|860.7|860.4|860.5|860.3|860.7|860.5|860.5|860.2|352
1612435470000|2021-02-04 10:44:30|860.6|860.4|860.6|860.3|860.6|860.4|860.6|860.3|0
1612435480000|2021-02-04 10:44:40|860.7|860.4|860.7|860.4|860.7|860.5|860.7|860.3|384
1612435490000|2021-02-04 10:44:50|860.8||860.7||860.8||860.7||0
1612435510000|2021-02-04 10:45:10|860.8|860.5|860.8|860.5|860.9|860.7|860.8|860.4|5229
1612435520000|2021-02-04 10:45:20|860.7|860.4|860.4|860.1|860.7|860.4|860.4|860.1|1548
1612435540000|2021-02-04 10:45:40|860.5|860.2|860.6|860.3|860.6|860.3|860.4|860.2|2205
1612435560000|2021-02-04 10:46:00|860.5|860.2|860.1|859.7|860.5|860.2|860|859.7|5697
1612435580000|2021-02-04 10:46:20|860|859.8|859.9|859.7|860|859.8|859.8|859.7|0
1612435590000|2021-02-04 10:46:30|860|859.8|860|859.8|860.1|860|859.9|859.6|2454
1612435600000|2021-02-04 10:46:40|860.1|859.9|859.8|859.4|860.2|859.9|859.6|859.3|11840
1612435610000|2021-02-04 10:46:50|859.9|859.5|860|859.6|860.1|859.6|859.9|859.5|1149
1612435620000|2021-02-04 10:47:00|859.9||859.8||860||859.8||0
1612435640000|2021-02-04 10:47:20|859.7|859.5|859.8|859.6|859.8|859.6|859.6|859.4|812
1612435650000|2021-02-04 10:47:30|859.7|859.5|859.5|859.3|859.7|859.5|859.3|859.1|740
1612435660000|2021-02-04 10:47:40|859.4|859.1|859.5|859.2|859.6|859.3|859.3|859.1|427
1612435670000|2021-02-04 10:47:50|859.4|859.3|859.5|859.3|859.5|859.4|859.4|859.2|1653
1612435680000|2021-02-04 10:48:00|859.4|859.4|859.5|859.4|859.5|859.4|859.4|859.3|68
1612435690000|2021-02-04 10:48:10|859.7|859.5|860|859.7|860.1|859.8|859.7|859.5|1050
1612435700000|2021-02-04 10:48:20|860.1|859.8|860.3|860.2|860.5|860.2|860.1|859.8|1643
1612435710000|2021-02-04 10:48:30||860||860||860.1||860|323
1612435720000|2021-02-04 10:48:40|860.2|860.1|860.6|860.3|860.6|860.3|860.2|860|1689
1612435730000|2021-02-04 10:48:50|860.7||860.8||860.8||860.7||0
1612435740000|2021-02-04 10:49:00|860.7||860.7||860.7||860.7||0
1612435750000|2021-02-04 10:49:10|860.8|860.7|860.8|860.5|860.8|860.7|860.8|860.3|386
1612435760000|2021-02-04 10:49:20|860.9|860.7|861|860.7|861|860.9|860.8|860.7|975
1612435770000|2021-02-04 10:49:30|860.9|860.8|861|860.8|861|860.8|860.9|860.7|0
1612435780000|2021-02-04 10:49:40|861.1|860.9|861.2|861|861.2|861|861.1|860.9|2773
1612435790000|2021-02-04 10:49:50|861.3||861.2||861.3||861.2||0
1612435800000|2021-02-04 10:50:00|861.3|861.1|861.3|861.1|861.4|861.2|861.3|861|0
1612435810000|2021-02-04 10:50:10|861.2|861|861.3|861.1|861.3|861.1|861.1|861|474
1612435820000|2021-02-04 10:50:20|861.4|861.2|861.7|861.4|862|861.7|861.4|861.2|9469
1612435830000|2021-02-04 10:50:30|861.6|861.3|860.9|860.6|861.6|861.3|860.9|860.6|3396
1612435840000|2021-02-04 10:50:40|861.2|860.5|860.9|860.7|861.2|860.8|860.9|860.5|10000
1612435850000|2021-02-04 10:50:50||860.8||860.7||860.8||860.7|0
1612435860000|2021-02-04 10:51:00|860.8|860.6|860.7|860.3|860.8|860.6|860.5|860.3|858
1612435870000|2021-02-04 10:51:10|860.8|860.4|861.1|860.8|861.1|860.8|860.8|860.4|206
1612435880000|2021-02-04 10:51:20|861.2|860.9|861.1|860.8|861.2|860.9|861.1|860.8|0
1612435890000|2021-02-04 10:51:30|861|860.7|860.7|860.3|861|860.7|860.7|860.3|149
1612435900000|2021-02-04 10:51:40|860.6|860.2|860.9|860.6|860.9|860.6|860.5|860.1|6965
1612435910000|2021-02-04 10:51:50|860.8|860.5|860.9|860.4|860.9|860.5|860.8|860.4|0
1612435920000|2021-02-04 10:52:00|860.8|860.5|860.8|860.5|860.9|860.6|860.8|860.5|0
1612435930000|2021-02-04 10:52:10|860.9|860.6|860.9|860.6|860.9|860.6|860.8|860.5|0
1612435940000|2021-02-04 10:52:20|860.8|860.5|860.8|860.5|860.8|860.5|860.6|860.5|0
1612435950000|2021-02-04 10:52:30|860.7|860.4|861.1|860.6|861.1|860.8|860.4|860.3|3264
1612435960000|2021-02-04 10:52:40|861||861||861||861||0
1612435970000|2021-02-04 10:52:50|860.9||860.9||861||860.9||0
1612435990000|2021-02-04 10:53:10|860.8|860.5|860.9|860.6|860.9|860.7|860.8|860.5|465
1612436000000|2021-02-04 10:53:20|860.8|860.5|860.8|860.4|860.8|860.5|860.8|860.4|0
1612436010000|2021-02-04 10:53:30|860.7|860.5|860.9|860.6|860.9|860.8|860.7|860.4|2552
1612436030000|2021-02-04 10:53:50|860.8|860.5|860.8|860.4|860.8|860.5|860.8|860.4|0
1612436040000|2021-02-04 10:54:00|860.9|860.6|860.8|860.4|860.9|860.6|860.8|860.4|0
1612436050000|2021-02-04 10:54:10|860.9|860.5|860.9|860.6|860.9|860.6|860.8|860.5|1500
1612436060000|2021-02-04 10:54:20|861|860.7|861|860.7|861.1|860.8|861|860.6|600
1612436070000|2021-02-04 10:54:30|861.1|860.8|861|860.8|861.1|861|860.9|860.6|1784
1612436080000|2021-02-04 10:54:40|860.9|860.7|861.1|860.8|861.1|860.9|860.8|860.6|4590
1612436090000|2021-02-04 10:54:50|861.2|860.9|861.5|861.2|861.5|861.2|861.2|860.9|868
1612436100000|2021-02-04 10:55:00|861.6|861.1|861.3|861|861.7|861.4|861.3|861|610
1612436120000|2021-02-04 10:55:20|861.4|861.1|861.5|861.1|861.5|861.1|861.3|861.1|0
1612436130000|2021-02-04 10:55:30|861.6|861.2|862|861.7|862.1|861.7|861.4|861.1|4388
1612436140000|2021-02-04 10:55:40|862.1|861.8|862.5|862.1|862.6|862.3|862.1|861.8|0
1612436150000|2021-02-04 10:55:50|862.4|862|862.2|861.9|862.4|862.1|862.2|861.9|351
1612436160000|2021-02-04 10:56:00|862.1|861.8|862.1|861.8|862.5|862.1|862.1|861.8|5418
1612436170000|2021-02-04 10:56:10|862.2|861.7|862.3|861.9|862.3|861.9|862.2|861.7|0
1612436190000|2021-02-04 10:56:30|862.2|862|862.3|861.9|862.3|862|862|861.8|2841
1612436200000|2021-02-04 10:56:40|862.4|861.8|863.1|863|863.4|863|862.4|861.8|43496
1612436210000|2021-02-04 10:56:50|863|862.8|863.3|862.9|863.5|863.1|863|862.7|2065
1612436220000|2021-02-04 10:57:00|863.2|862.8|863.2|862.7|863.3|862.8|863.2|862.7|0
1612436230000|2021-02-04 10:57:10|863.3|863.2|863.5|863.3|863.7|863.6|863.1|862.9|41766
1612436240000|2021-02-04 10:57:20|863.4|863.2|863.3|863.1|863.4|863.2|863|862.7|4077
1612436250000|2021-02-04 10:57:30|863.4|863|863.9|863.7|864.2|864|863.4|863|26633
1612436260000|2021-02-04 10:57:40|864.1|863.9|864.3|864|864.4|864|864|863.8|393
1612436270000|2021-02-04 10:57:50|864.2|863.9|864.3|864|864.3|864|864.2|863.8|0
1612436280000|2021-02-04 10:58:00|864.2||864.3||864.3||864.2||0
1612436290000|2021-02-04 10:58:10|864.4|864.1|864.6|864.2|864.8|864.6|864.4|864.1|7913
1612436300000|2021-02-04 10:58:20||864.1||864||864.1||864|0
1612436310000|2021-02-04 10:58:30||864.2||864.3||864.3||864.2|0
1612436320000|2021-02-04 10:58:40||864.4||864.4||864.5||864.4|0
1612436330000|2021-02-04 10:58:50|864.8|864.5|864.9|864.6|864.9|864.7|864.8|864.5|1000
1612436340000|2021-02-04 10:59:00|864.8|864.7|864.9|864.7|864.9|864.7|864.8|864.7|0
1612436350000|2021-02-04 10:59:10||864.8||864.7||864.8||864.7|3249
1612436360000|2021-02-04 10:59:20||864.8||864.8||864.8||864.8|300
1612436370000|2021-02-04 10:59:30|864.8|864.6|865|864.7|865|864.7|864.8|864.5|6517
1612436380000|2021-02-04 10:59:40|865.1|864.8|865.4|865.1|865.8|865.3|865.1|864.8|213
1612436390000|2021-02-04 10:59:50|865.3|865.2|865.4|865.1|865.6|865.3|865.3|865.1|290
1612436400000|2021-02-04 11:00:00|865.5||865.5||865.5||865.5||0
1612436410000|2021-02-04 11:00:10||865.2||865.3||865.3||865.2|0
1612436420000|2021-02-04 11:00:20||865.2||865.3||865.3||865.2|0
1612436440000|2021-02-04 11:00:40|865.7|865.4|866.2|865.8|866.4|865.9|865.7|865.4|2862
1612436450000|2021-02-04 11:00:50|866.1|865.9|865.2|865|866.1|865.9|865.2|865|44540
1612436460000|2021-02-04 11:01:00||865.1||865||865.1||865|728
1612436470000|2021-02-04 11:01:10|865.1|864.8|864.9|864.7|865.1|864.8|864.9|864.6|3926
1612436480000|2021-02-04 11:01:20|864.8|864.6|864.6|864.2|864.9|864.7|864.6|864.1|459
1612436490000|2021-02-04 11:01:30|864.5|864.1|864.4|864.1|864.5|864.1|864.4|864.1|0
1612436500000|2021-02-04 11:01:40|864.3|864|863.9|863.6|864.3|864|863.8|863.5|3616
1612436510000|2021-02-04 11:01:50|864.1|863.7|864.9|864.6|865.1|864.6|864.1|863.7|2144
1612436520000|2021-02-04 11:02:00|865|864.5|865.4|865|865.5|865|865|864.5|1842
1612436530000|2021-02-04 11:02:10|865.5|865.1|865.6|865.1|865.7|865.2|865.5|865.1|0
1612436540000|2021-02-04 11:02:20|865.5|865.2|865.5|865.2|865.5|865.2|865.4|865.1|0
1612436550000|2021-02-04 11:02:30|865.4|865.1|865.4|865|865.4|865.2|865.2|865|1125
1612436560000|2021-02-04 11:02:40||865.1||865.2||865.2||865.1|0
1612436570000|2021-02-04 11:02:50||865.1||865.2||865.2||865.1|0
1612436580000|2021-02-04 11:03:00|865.5|865.4|865.7|865.4|865.8|865.5|865.5|865.4|430
1612436590000|2021-02-04 11:03:10|865.6|865.3|865.3|865|865.6|865.4|865.3|865|923
1612436610000|2021-02-04 11:03:30|865.4|865.1|865.3|865|865.6|865.2|865.1|864.8|5985
1612436620000|2021-02-04 11:03:40|865.4|865.1|865.5|865.1|865.6|865.3|865.4|865.1|700
1612436630000|2021-02-04 11:03:50|865.4|865|865|864.8|865.4|865.1|864.9|864.7|2255
1612436640000|2021-02-04 11:04:00|865.1|864.9|865.3|865|865.4|865.1|864.9|864.8|3293
1612436650000|2021-02-04 11:04:10|865.4||865.4||865.4||865.4||0
1612436660000|2021-02-04 11:04:20|865.3|865.1|865.4|865.1|865.4|865.2|865.3|865.1|0
1612436670000|2021-02-04 11:04:30|865.3|865.2|865.3|865|865.5|865.2|865.1|864.8|4725
1612436680000|2021-02-04 11:04:40|865.2|865.1|865.4|865.1|865.6|865.2|865|864.8|3016
1612436690000|2021-02-04 11:04:50|865.5|865.2|865.7|865.3|865.7|865.3|865.5|865.2|0
1612436700000|2021-02-04 11:05:00|865.6|865.2|865.8|865.5|865.8|865.5|865.4|865.2|3206
1612436710000|2021-02-04 11:05:10|865.9|865.6|865.8|865.5|865.9|865.6|865.4|865.2|1300
1612436720000|2021-02-04 11:05:20|865.6|865.4|865.5|865.2|865.6|865.4|865.5|865.2|0
1612436730000|2021-02-04 11:05:30|865.4|865.3|865.3|865|865.5|865.3|865.3|865|100
1612436740000|2021-02-04 11:05:40|865.4|865.1|865.1|864.8|865.5|865.1|865|864.8|9782
1612436750000|2021-02-04 11:05:50|865.2|864.9|865.2|865|865.2|865|865.1|864.9|0
1612436760000|2021-02-04 11:06:00|865.4|864.9|865.4|865.1|865.4|865.1|865.4|864.9|427
1612436770000|2021-02-04 11:06:10|865.5|865.2|865.4|865.1|865.5|865.3|865.3|865.1|1321
1612436780000|2021-02-04 11:06:20|865.3|865|865.1|864.8|865.3|865|865.1|864.7|195
1612436790000|2021-02-04 11:06:30|865||865.1||865.1||865||250
1612436800000|2021-02-04 11:06:40|865|864.9|865.5|865.2|865.5|865.3|865|864.9|1745
1612436810000|2021-02-04 11:06:50|865.4|865.1|865.4|865.2|865.5|865.2|865.2|865.1|1710
1612436820000|2021-02-04 11:07:00|865.5|865.1|865.5|865.2|865.5|865.2|865.5|865.1|0
1612436830000|2021-02-04 11:07:10|865.4|865.1|865.4|865.1|865.5|865.2|865.3|865.1|700
1612436840000|2021-02-04 11:07:20|865.5|865.2|865.5|865.2|865.5|865.2|865.4|865.1|0
1612436850000|2021-02-04 11:07:30|865.4|865.1|865.4|865.1|865.4|865.2|865.4|865.1|500
1612436860000|2021-02-04 11:07:40|865.3|865.2|865.5|865.2|865.5|865.2|865.3|865.2|1909
1612436870000|2021-02-04 11:07:50|865.4|865.1|864.9|864.6|865.4|865.2|864.9|864.6|945
1612436880000|2021-02-04 11:08:00|864.8|864.8|864.7|864.4|864.9|864.8|864.6|864.4|213
1612436890000|2021-02-04 11:08:10|864.6|864.3|864.5|864.2|864.9|864.7|864.4|864.2|5401
1612436900000|2021-02-04 11:08:20|864.4|864.3|864.5|864.1|864.5|864.3|864.4|864|1151
1612436910000|2021-02-04 11:08:30|864.6|864.2|864.9|864.5|864.9|864.6|864.6|864.2|3091
1612436920000|2021-02-04 11:08:40|864.8||864.7||864.8||864.7||0
1612436930000|2021-02-04 11:08:50|864.8|864.6|864.9|864.6|864.9|864.7|864.8|864.5|0
1612436940000|2021-02-04 11:09:00|864.8|864.5|864.8|864.5|864.9|864.6|864.8|864.5|0
1612436950000|2021-02-04 11:09:10|864.9|864.6|864.9|864.6|864.9|864.7|864.8|864.5|62
1612436960000|2021-02-04 11:09:20|865|864.7|865.2|864.6|865.2|864.9|865|864.6|2000
1612436970000|2021-02-04 11:09:30|865.1|864.5|865|864.6|865.1|864.7|865|864.5|300
1612436980000|2021-02-04 11:09:40|864.9|864.5|864.9|864.6|864.9|864.7|864.8|864.5|1204
1612436990000|2021-02-04 11:09:50|865|864.7|865.4|865|865.4|865.1|865|864.7|625
1612437000000|2021-02-04 11:10:00|865.3|865.1|865.4|865|865.4|865.2|865.2|865|0
1612437010000|2021-02-04 11:10:10||865.1||865.1||865.2||865.1|500
1612437040000|2021-02-04 11:10:40|865.3|865|865.1|864.8|865.3|865|865|864.8|326
1612437050000|2021-02-04 11:10:50|865.2||865.1||865.3||865.1||0
1612437070000|2021-02-04 11:11:10|865|864.7|865|864.8|865.1|864.8|865|864.6|0
1612437080000|2021-02-04 11:11:20|864.9|864.9|864.9|864.6|865|864.9|864.7|864.6|1161
1612437090000|2021-02-04 11:11:30|865|864.7|864.9|864.6|865|864.7|864.9|864.6|0
1612437100000|2021-02-04 11:11:40|864.8|864.5|864.8|864.6|864.8|864.6|864.8|864.5|0
1612437110000|2021-02-04 11:11:50|864.9|864.5|865|864.7|865.1|864.7|864.9|864.5|638
1612437120000|2021-02-04 11:12:00|865.1||865.1||865.1||865||0
1612437140000|2021-02-04 11:12:20|865||865.1||865.1||865||0
1612437150000|2021-02-04 11:12:30|865|864.8|865|864.6|865.1|864.9|865|864.6|998
1612437160000|2021-02-04 11:12:40||864.5||864.7||864.7||864.5|0
1612437170000|2021-02-04 11:12:50|865.1||865||865.1||865||0
1612437180000|2021-02-04 11:13:00|865.1|864.8|865.1|864.8|865.1|864.9|865.1|864.7|929
1612437200000|2021-02-04 11:13:20|865|864.7|865|864.8|865|864.8|865|864.7|0
1612437210000|2021-02-04 11:13:30|864.9|864.7|865|864.6|865|864.8|864.7|864.5|5016
1612437220000|2021-02-04 11:13:40|864.9|864.7|865|864.8|865|864.9|864.8|864.7|1981
1612437240000|2021-02-04 11:14:00|865.1|864.9|865|864.7|865.1|865|865|864.7|1173
1612437250000|2021-02-04 11:14:10||864.8||864.8||864.9||864.7|0
1612437270000|2021-02-04 11:14:30|864.9|864.7|864.8|864.6|864.9|864.7|864.8|864.6|0
1612437280000|2021-02-04 11:14:40|864.9|864.7|864.9|864.6|864.9|864.7|864.8|864.6|0
1612437290000|2021-02-04 11:14:50|864.8|864.5|864.8|864.6|864.9|864.6|864.7|864.5|574
1612437300000|2021-02-04 11:15:00|864.9|864.5|864.6|864.3|864.9|864.7|864.5|864.3|2899
1612437310000|2021-02-04 11:15:10|864.7|864.4|864.8|864.4|864.9|864.5|864.7|864.4|1600
1612437320000|2021-02-04 11:15:20||864.5||864.3||864.5||864.3|0
1612437340000|2021-02-04 11:15:40|864.7|864.2|864.5|864.1|864.7|864.2|864.5|864.1|800
1612437350000|2021-02-04 11:15:50|864.4|864|864.3|864|864.5|864.1|864.3|864|759
1612437360000|2021-02-04 11:16:00|864.4|864.1|864.4|864.2|864.4|864.3|864.3|864.1|350
1612437380000|2021-02-04 11:16:20||864.3||864.2||864.3||864.2|198
1612437390000|2021-02-04 11:16:30|864.5|864.3|864.7|864.5|864.7|864.5|864.5|864.3|2165
1612437400000|2021-02-04 11:16:40|864.8|864.6|865.1|865|865.4|865.1|864.8|864.6|5383
1612437410000|2021-02-04 11:16:50|865.3|865.1|865.4|865|865.6|865.2|865.3|865|278
1612437420000|2021-02-04 11:17:00|865.3||865.3||865.3||865.3||0
1612437430000|2021-02-04 11:17:10|865.4|865.1|866.3|865.9|866.4|866|865.4|865.1|8710
1612437440000|2021-02-04 11:17:20|866.4|866|866.6|866.3|866.7|866.3|866.4|866|2543
1612437450000|2021-02-04 11:17:30|866.7||866.8||866.9||866.7||0
1612437460000|2021-02-04 11:17:40|866.9|866.6|866.8|866.6|867.1|866.7|866.8|866.6|1049
1612437470000|2021-02-04 11:17:50|866.7|866.5|866.8|866.3|866.8|866.5|866.6|866.3|1215
1612437480000|2021-02-04 11:18:00|866.9|866.4|866.8|866.3|866.9|866.5|866.6|866.3|8491
1612437500000|2021-02-04 11:18:20|866.7|866.4|866.7|866.4|866.7|866.5|866.6|866.4|110
1612437510000|2021-02-04 11:18:30|866.6|866.5|866.6|866.3|866.6|866.5|866.6|866.3|731
1612437520000|2021-02-04 11:18:40|866.5|866.2|866.6|866.3|866.6|866.3|866.5|866.2|195
1612437550000|2021-02-04 11:19:10|866.5|866.2|867.1|866.7|867.2|866.8|866.5|866.2|793
1612437560000|2021-02-04 11:19:20|867.2||867.2||867.3||867.2||0
1612437580000|2021-02-04 11:19:40|867.3|866.8|867.5|867.1|867.6|867.1|867.3|866.8|0
1612437590000|2021-02-04 11:19:50|867.4|867|866.9|866.7|867.4|867.1|866.9|866.7|1492
1612437600000|2021-02-04 11:20:00|867|866.8|867.1|866.7|867.1|866.8|867|866.5|367
1612437610000|2021-02-04 11:20:10|867|866.6|866.9|866.6|867.2|866.7|866.9|866.6|1210
1612437620000|2021-02-04 11:20:20||866.5||866.5||866.5||866.5|0
1612437630000|2021-02-04 11:20:30|866.8|866.6|867.1|866.6|867.1|866.6|866.7|866.6|1061
1612437640000|2021-02-04 11:20:40|867.2||867.2||867.2||867.2||0
1612437650000|2021-02-04 11:20:50|867.1||866.9||867.1||866.9||0
1612437660000|2021-02-04 11:21:00|866.8|866.5|866.8|866.5|866.9|866.7|866.5|866.3|1600
1612437670000|2021-02-04 11:21:10|866.9|866.6|866.6|866.3|867|866.7|866.4|866.1|775
1612437680000|2021-02-04 11:21:20|866.7|866.2|866|865.8|866.7|866.2|866|865.7|1256
1612437690000|2021-02-04 11:21:30|865.9|865.9|865.8|865.5|866|865.9|865.8|865.4|4551
1612437700000|2021-02-04 11:21:40|865.7|865.4|865.6|865.3|865.7|865.4|865.6|865.2|325
1612437710000|2021-02-04 11:21:50|865.5|865.2|865.3|865.1|865.7|865.5|865.3|865.1|17371
1612437720000|2021-02-04 11:22:00|865.2|865|865.3|865.1|865.3|865.1|865.2|865|251
1612437730000|2021-02-04 11:22:10||865.2||865.2||865.2||865.2|0
1612437740000|2021-02-04 11:22:20|865.5|865.3|865.7|865.2|865.7|865.3|865.5|865.2|248
1612437750000|2021-02-04 11:22:30|865.8|865.7|865.9|865.5|866|865.8|865.7|865.3|11118
1612437760000|2021-02-04 11:22:40||865.6||865.6||865.6||865.6|0
1612437770000|2021-02-04 11:22:50|865.8|865.5|865.9|865.6|865.9|865.7|865.7|865.4|1350
1612437780000|2021-02-04 11:23:00|865.8|865.7|865.9|865.5|865.9|865.7|865.8|865.5|700
1612437790000|2021-02-04 11:23:10|865.8||865.9||865.9||865.8||0
1612437800000|2021-02-04 11:23:20|865.8||865.8||865.9||865.8||0
1612437810000|2021-02-04 11:23:30|865.9|865.8|865.8|865.3|865.9|865.8|865.7|865.3|1318
1612437820000|2021-02-04 11:23:40|865.9|865.4|865.9|865.4|865.9|865.4|865.9|865.4|0
1612437830000|2021-02-04 11:23:50|865.8|865.9|866.5|866.3|866.7|866.3|865.8|865.9|11643
1612437840000|2021-02-04 11:24:00|866.6|866.2|866.5|866.3|866.6|866.4|866.5|866.2|0
1612437850000|2021-02-04 11:24:10|866.6|866.4|866.5|866.3|866.6|866.4|866.3|866.1|731
1612437860000|2021-02-04 11:24:20|866.4|866.2|866.6|866.4|866.6|866.4|866.4|866.1|184
1612437870000|2021-02-04 11:24:30|866.5|866.2|866.5|866.1|866.6|866.2|866.4|866.1|12
1612437880000|2021-02-04 11:24:40|866.1|866|866.4|866.1|866.5|866.1|866.1|866|6500
1612437890000|2021-02-04 11:24:50|||||||||1000
1612437900000|2021-02-04 11:25:00|866.5|866.2|866.2|866|866.5|866.3|866.2|865.9|5322
1612437910000|2021-02-04 11:25:10|||||||||289
1612437930000|2021-02-04 11:25:30|866.3|866.1|866.7|866.5|866.8|866.6|866.3|866.1|14519
1612437940000|2021-02-04 11:25:40|866.6|866.4|866.7|866.5|866.7|866.5|866.6|866.3|700
1612437950000|2021-02-04 11:25:50|866.8|866.6|866.6|866.2|867.1|866.7|866.4|866.1|13657
1612437960000|2021-02-04 11:26:00|866.7|866.3|866.8|866.4|866.8|866.7|866.7|866.3|400
1612437970000|2021-02-04 11:26:10|866.7||866.7||866.8||866.7||0
1612437980000|2021-02-04 11:26:20|866.8||866.8||866.8||866.8||0
1612437990000|2021-02-04 11:26:30|866.7|866.5|866.7|866.4|866.8|866.6|866.7|866.4|0
1612438000000|2021-02-04 11:26:40|866.8|866.5|866.5|866.2|866.8|866.5|866.5|866.2|951
1612438010000|2021-02-04 11:26:50|866.4|866.1|866.7|866.2|866.7|866.2|866.3|866.1|517
1612438020000|2021-02-04 11:27:00||866.3||866.4||866.4||866.3|0
1612438030000|2021-02-04 11:27:10|866.4|866.3|866.5|866.2|866.6|866.3|866.2|866.1|4684
1612438040000|2021-02-04 11:27:20||866.1||866.2||866.2||866.1|0
1612438050000|2021-02-04 11:27:30|866.4|866.1|866.4|866.3|866.5|866.3|866.3|866.1|3143
1612438060000|2021-02-04 11:27:40|866.3|866.2|865.9|865.7|866.4|866.2|865.9|865.7|21723
1612438070000|2021-02-04 11:27:50|865.8|865.6|865.9|865.6|865.9|865.6|865.7|865.4|0
1612438080000|2021-02-04 11:28:00|866|865.9|866.2|865.9|866.3|866|866|865.9|2387
1612438090000|2021-02-04 11:28:10|866.1|865.8|865.8|865.5|866.1|865.8|865.8|865.5|2978
1612438100000|2021-02-04 11:28:20|865.9|865.6|866|865.6|866.1|865.8|865.9|865.6|1882
1612438110000|2021-02-04 11:28:30|866.1|865.7|866.5|866|866.5|866|866.1|865.7|1356
1612438120000|2021-02-04 11:28:40|866.4|865.9|866.4|866|866.4|866|866.4|865.9|0
1612438150000|2021-02-04 11:29:10|866.5|865.9|866.2|866|866.5|866|866|865.8|3410
1612438160000|2021-02-04 11:29:20|866.1|865.8|866.1|865.6|866.1|865.8|866|865.6|38
1612438170000|2021-02-04 11:29:30|||||||||125
1612438190000|2021-02-04 11:29:50||865.5||865.5||865.6||865.5|0
1612438200000|2021-02-04 11:30:00||865.6||865.7||865.8||865.6|0
1612438220000|2021-02-04 11:30:20|866|866|866.1|865.7|866.1|866|866|865.6|800
1612438250000|2021-02-04 11:30:50|866|865.6|865.5|865.3|866|865.6|865.5|865.2|1117
1612438260000|2021-02-04 11:31:00|865.4|865.2|865.4|865.1|865.4|865.2|865.3|865|700
1612438270000|2021-02-04 11:31:10|865.3|865|865.3|865|865.7|865.6|865|864.7|18211
1612438280000|2021-02-04 11:31:20|865.4|864.9|865.4|865|865.4|865.2|865.4|864.8|840
1612438290000|2021-02-04 11:31:30|865.3|865.1|864.9|864.6|865.4|865.2|864.9|864.5|1050
1612438310000|2021-02-04 11:31:50|||||||||1
1612438320000|2021-02-04 11:32:00|864.8|864.5|864.7|864.5|864.8|864.6|864.7|864.5|891
1612438330000|2021-02-04 11:32:10|864.6|864.4|864.7|864.4|864.7|864.4|864.4|864.1|2708
1612438340000|2021-02-04 11:32:20|864.8|864.5|864.6|864.2|864.9|864.7|864.6|864.2|1779
1612438350000|2021-02-04 11:32:30|864.5||864.6||864.6||864.5||0
1612438370000|2021-02-04 11:32:50|864.5|864.1|864.4|864.1|864.5|864.1|864.2|864|0
1612438380000|2021-02-04 11:33:00|864.3|864|864.2|864|864.3|864|864.2|864|0
1612438390000|2021-02-04 11:33:10|864.1|863.8|863.9|863.7|864.1|863.8|863.9|863.6|100
1612438400000|2021-02-04 11:33:20|863.8|863.3|863.6|863.3|863.8|863.4|863.4|863.2|7185
1612438410000|2021-02-04 11:33:30|863.5|863.2|863.7|863.4|863.7|863.4|863.5|863.1|1410
1612438430000|2021-02-04 11:33:50|863.6|863.3|863.6|863.2|863.6|863.3|863.6|863.2|0
1612438440000|2021-02-04 11:34:00|863.5|863.1|863.5|863.1|863.5|863.2|863.2|863|2151
1612438450000|2021-02-04 11:34:10|863.4||863.4||863.4||863.3||0
1612438460000|2021-02-04 11:34:20|863.3||863.4||863.4||863.3||203
1612438470000|2021-02-04 11:34:30|863.3|863|863.2|862.7|863.3|863|862.9|862.6|2675
1612438480000|2021-02-04 11:34:40|863.3|862.8|863.2|862.9|863.4|862.9|863.2|862.8|4000
1612438500000|2021-02-04 11:35:00|863.4|863|864|863.7|864.1|863.9|863.2|863|4868
1612438510000|2021-02-04 11:35:10|864.1|863.8|863.7|863.5|864.4|863.9|863.7|863.5|2258
1612438520000|2021-02-04 11:35:20|863.6|863.4|863.6|863.3|863.6|863.4|863.6|863.3|0
1612438530000|2021-02-04 11:35:30|863.5|863.4|863.9|863.7|864|863.7|863.5|863.4|987
1612438540000|2021-02-04 11:35:40|864||864.2||864.2||864||0
1612438550000|2021-02-04 11:35:50|864.3|864|864.3|864.1|864.3|864.1|864.3|864|0
1612438560000|2021-02-04 11:36:00|864.2|864|864.2|863.7|864.2|864|863.9|863.5|2300
1612438570000|2021-02-04 11:36:10|864.1|863.6|863.8|863.5|864.1|863.6|863.3|863.1|12514
1612438580000|2021-02-04 11:36:20|863.7|863.4|863.6|863.3|863.7|863.5|863.6|863.3|1051
1612438590000|2021-02-04 11:36:30|863.7||863.8||863.8||863.7||0
1612438600000|2021-02-04 11:36:40|863.7||863.6||863.7||863.6||0
1612438610000|2021-02-04 11:36:50|863.5|863.2|863.3|862.9|863.5|863.2|863.1|862.8|2050
1612438620000|2021-02-04 11:37:00|863.2|862.7|862.9|862.4|863.2|862.7|862.9|862.3|4759
1612438630000|2021-02-04 11:37:10|862.8|862.3|862.7|862.3|862.8|862.4|862.7|862.3|0
1612438650000|2021-02-04 11:37:30|862.6|862.2|862.5|862.2|862.6|862.3|862.5|862.1|199
1612438660000|2021-02-04 11:37:40|862.6|862.1|862.8|862.4|862.8|862.5|862.6|862.1|3753
1612438670000|2021-02-04 11:37:50|862.7||862.8||862.8||862.7||0
1612438680000|2021-02-04 11:38:00|862.7|862.3|862.7|862.3|862.7|862.3|862.7|862.3|0
1612438690000|2021-02-04 11:38:10|862.6|862.4|862.6|862.4|862.6|862.4|862.6|862.3|0
1612438700000|2021-02-04 11:38:20|862.5|862.3|862.6|862.3|862.8|862.4|862.5|862.3|765
1612438710000|2021-02-04 11:38:30|862.5|862.4|862.8|862.4|863.3|863.2|862.5|862.3|22250
1612438720000|2021-02-04 11:38:40|862.7|862.6|862.9|862.7|862.9|862.7|862.7|862.6|0
1612438730000|2021-02-04 11:38:50|863|862.8|863|862.7|863.1|862.9|863|862.7|1200
1612438740000|2021-02-04 11:39:00|862.9|862.6|862.7|862.5|862.9|862.6|862.7|862.4|1167
1612438760000|2021-02-04 11:39:20|862.6|862.3|862.5|862.2|862.6|862.3|862.3|862.1|2684
1612438770000|2021-02-04 11:39:30|862.6|862.1|862.5|862.1|862.7|862.1|862.5|862.1|1785
1612438780000|2021-02-04 11:39:40|862.4|862.2|862.3|862.1|862.4|862.2|862.2|862.1|1833
1612438790000|2021-02-04 11:39:50||862.2||862.1||862.2||862.1|700
1612438800000|2021-02-04 11:40:00|862.2|862.2|862.3|862.1|862.3|862.2|862.2|862.1|1579
1612438810000|2021-02-04 11:40:10|862.2||862.2||862.2||862.2||0
1612438820000|2021-02-04 11:40:20|862.1|861.9|862|861.7|862.1|861.9|861.7|861.6|4893
1612438830000|2021-02-04 11:40:30|861.9|861.6|862|861.7|862|861.7|861.9|861.6|0
1612438840000|2021-02-04 11:40:40||861.8||861.7||861.8||861.7|45
1612438850000|2021-02-04 11:40:50||861.8||861.7||861.9||861.7|0
1612438860000|2021-02-04 11:41:00|861.9|861.8|861.9|861.7|861.9|861.9|861.9|861.7|150
1612438870000|2021-02-04 11:41:10|861.8|861.6|861.7|861.5|861.9|861.7|861.7|861.4|1224
1612438880000|2021-02-04 11:41:20|861.8|861.6|861.8|861.5|861.8|861.6|861.8|861.4|0
1612438890000|2021-02-04 11:41:30|861.7|861.4|861.3|861|861.8|861.5|861.3|860.9|0
1612438900000|2021-02-04 11:41:40|861.2|860.9|861.7|861.5|861.7|861.5|861.2|860.7|10925
1612438910000|2021-02-04 11:41:50|861.6|861.3|861.7|861.3|861.7|861.3|861.5|861.1|404
1612438920000|2021-02-04 11:42:00|861.6||861.7||861.8||861.6||0
1612438930000|2021-02-04 11:42:10|861.8|861.7|861.9|861.5|862|861.8|861.8|861.5|1605
1612438940000|2021-02-04 11:42:20|861.8|861.4|861.7|861.3|861.8|861.4|861.7|861.3|0
1612438950000|2021-02-04 11:42:30|||||||||200
1612438960000|2021-02-04 11:42:40|861.6|861.5|861.3|860.9|861.6|861.5|861.3|860.9|9
1612438970000|2021-02-04 11:42:50|861.2|861|861.2|860.9|861.5|861.3|861.2|860.8|2072
1612438980000|2021-02-04 11:43:00|861.3||861.2||861.3||861.2||0
1612438990000|2021-02-04 11:43:10|861.1|860.8|861.1|860.8|861.2|860.8|861.1|860.7|0
1612439000000|2021-02-04 11:43:20|861|860.7|861.1|860.7|861.1|860.9|860.8|860.6|3267
1612439020000|2021-02-04 11:43:40|861.2|860.8|861.2|861.1|861.2|861.1|861.2|860.8|249
1612439030000|2021-02-04 11:43:50|861.1|861|861.2|861.1|861.2|861.1|861.1|861|63
1612439040000|2021-02-04 11:44:00|861.1|860.9|860.9|860.6|861.1|860.9|860.9|860.6|0
1612439050000|2021-02-04 11:44:10|861|860.7|861|860.7|861|860.7|860.9|860.7|0
1612439060000|2021-02-04 11:44:20|860.9|860.6|860.9|860.7|860.9|860.7|860.9|860.6|0
1612439070000|2021-02-04 11:44:30|860.8|860.6|860.4|860.2|860.8|860.7|860.4|860.2|3853
1612439080000|2021-02-04 11:44:40|860.8|860.3|861.4|860.9|861.5|861.2|860.8|860.2|18302
1612439090000|2021-02-04 11:44:50|861.3|861|861.2|861|861.3|861|861.2|861|300
1612439100000|2021-02-04 11:45:00|861.3|860.9|861.2|860.9|861.3|861|861.2|860.9|500
1612439130000|2021-02-04 11:45:30|861.1|860.8|861.1|860.9|861.2|860.9|861|860.7|1729
1612439140000|2021-02-04 11:45:40|861.5|861|860.6|860.3|861.5|861.1|860.6|860.3|5426
1612439150000|2021-02-04 11:45:50|860.7|860.4|860.6|860.3|860.9|860.5|860.5|860.2|3417
1612439160000|2021-02-04 11:46:00|860.7|860.2|860.5|860.2|860.7|860.3|860.4|860.2|0
1612439170000|2021-02-04 11:46:10|860.4|860.1|860.3|860.1|860.4|860.2|860.2|860|15960
1612439180000|2021-02-04 11:46:20||860||860.1||860.1||860|0
1612439190000|2021-02-04 11:46:30|860.4|860|860.3|860.1|860.4|860.1|860|859.8|19943
1612439200000|2021-02-04 11:46:40|860.2|860|860.2|860|860.3|860|860.2|860|0
1612439210000|2021-02-04 11:46:50|860.1||860.2||860.2||860.1||0
1612439220000|2021-02-04 11:47:00|860.1|859.9|859.8|859.7|860.1|859.9|859.8|859.6|4315
1612439230000|2021-02-04 11:47:10|859.7|859.5|859.7|859.5|859.8|859.7|859.7|859.4|4591
1612439240000|2021-02-04 11:47:20|859.6|859.4|859.7|859.4|859.7|859.5|859.6|859.2|642
1612439250000|2021-02-04 11:47:30|859.6|859.3|859.4|859.2|859.7|859.3|859.3|859.1|88
1612439260000|2021-02-04 11:47:40|859.3|859.1|859.4|859.2|859.4|859.2|859.3|859.1|1848
1612439270000|2021-02-04 11:47:50|859.3|859.1|859.1|858.9|859.3|859.2|859.1|858.9|3058
1612439280000|2021-02-04 11:48:00|859.2|859|858.9|858.7|859.3|859|858.9|858.6|302
1612439290000|2021-02-04 11:48:10|858.8|858.6|858.8|858.5|859|858.8|858.7|858.4|1050
1612439300000|2021-02-04 11:48:20|858.9|858.6|858.9|858.5|859|858.7|858.8|858.5|1052
1612439310000|2021-02-04 11:48:30|858.8|858.8|858.9|858.6|858.9|858.8|858.8|858.5|15825
1612439320000|2021-02-04 11:48:40|858.8|858.5|858.7|858.5|858.9|858.6|858.5|858.3|3950
1612439330000|2021-02-04 11:48:50|858.6|858.3|858.7|858.3|858.7|858.4|858.4|858.2|147
1612439340000|2021-02-04 11:49:00||858.2||858.2||858.2||858.2|0
1612439350000|2021-02-04 11:49:10|858.4|858.1|858.3|858.1|858.4|858.3|858.2|857.8|6083
1612439360000|2021-02-04 11:49:20|858.4|858|858.4|858|858.4|858|858.3|857.9|0
1612439370000|2021-02-04 11:49:30|858.3|858.1|858.2|858|858.3|858.1|858.2|858|580
1612439380000|2021-02-04 11:49:40|858.1|857.9|857.8|857.6|858.1|857.9|857.7|857.6|1952
1612439390000|2021-02-04 11:49:50|857.9|857.7|857.7|857.6|858|857.7|857.7|857.6|200
1612439400000|2021-02-04 11:50:00|857.6|857.5|857.6|857.3|858.2|858.1|857.6|857|21270
1612439410000|2021-02-04 11:50:10|857.5|857.2|857.4|857.3|857.6|857.4|857.4|857.1|1170
1612439420000|2021-02-04 11:50:20|857.3|857.1|857.1|857|857.3|857.1|857.1|857|242
1612439430000|2021-02-04 11:50:30|857|856.9|857.2|857|857.4|857.1|856.6|856.2|7115
1612439440000|2021-02-04 11:50:40|857.1|857.1|857.8|857.5|857.8|857.6|857.1|857.1|2945
1612439450000|2021-02-04 11:50:50|857.7|857.4|857.7|857.4|857.7|857.4|857.6|857.4|20
1612439460000|2021-02-04 11:51:00|857.6|857.2|857.6|857.3|857.6|857.5|857.5|857.2|760
1612439470000|2021-02-04 11:51:10|857.7|857.4|857.5|857.2|857.9|857.7|857.3|857.2|4987
1612439480000|2021-02-04 11:51:20|857.4|857.3|857.4|857.2|857.5|857.3|857.3|857.2|0
1612439490000|2021-02-04 11:51:30|857.3|857.3|857.6|857.3|857.7|857.4|857.3|857.3|755
1612439500000|2021-02-04 11:51:40|857.5|857.4|857.7|857.5|857.8|857.5|857.5|857.2|602
1612439510000|2021-02-04 11:51:50|857.8|857.6|857.5|857.3|857.8|857.6|857.4|857.1|219
1612439520000|2021-02-04 11:52:00|857.7|857.4|858.1|857.8|858.2|858|857.7|857.4|588
1612439530000|2021-02-04 11:52:10|858|857.7|857.3|857.2|858|857.7|857.3|857.2|2170
1612439540000|2021-02-04 11:52:20|857.4|857.3|857.7|857.3|857.8|857.5|857.4|857.3|1391
1612439550000|2021-02-04 11:52:30|857.6|857.2|857.3|857.2|857.7|857.4|857.3|857.2|2093
1612439560000|2021-02-04 11:52:40|857.4||857.3||857.4||857.3||0
1612439580000|2021-02-04 11:53:00|857.2|857|856.6|856.5|857.2|857|856.6|856.3|11013
1612439590000|2021-02-04 11:53:10|856.5|856.4|856.8|856.5|856.9|856.5|856.3|856.1|7837
1612439600000|2021-02-04 11:53:20|856.7|856.4|856.3|856.1|856.8|856.6|856.3|856|3969
1612439610000|2021-02-04 11:53:30|856.4|856.2|856.7|856.5|856.8|856.6|856.4|856.2|3964
1612439620000|2021-02-04 11:53:40|856.6|856.6|856.6|856.5|856.7|856.6|856.6|856.5|293
1612439630000|2021-02-04 11:53:50|856.7|856.6|856.6|856.5|856.7|856.6|856.5|856.4|392
1612439640000|2021-02-04 11:54:00|856.7|856.4|857|856.8|857.1|856.9|856.5|856.3|6092
1612439650000|2021-02-04 11:54:10|857.1|856.9|857.5|857.3|857.6|857.3|857.1|856.9|970
1612439660000|2021-02-04 11:54:20|857.6|857.4|857.3|857|857.6|857.4|857.2|857|818
1612439670000|2021-02-04 11:54:30|857.4|857.1|857.7|857.4|857.8|857.4|857.4|857.1|705
1612439680000|2021-02-04 11:54:40|857.6|857.3|857.4|857|857.6|857.4|857.2|857|2690
1612439690000|2021-02-04 11:54:50|857.5|857.2|857.6|857.4|857.7|857.4|857.5|857.2|645
1612439700000|2021-02-04 11:55:00|857.5|857.1|857.2|856.7|857.5|857.1|856.9|856.7|2311
1612439720000|2021-02-04 11:55:20|857.1||857.2||857.2||857.1||0
1612439730000|2021-02-04 11:55:30|857.3|856.8|857.4|857|857.4|857.1|857.3|856.8|0
1612439740000|2021-02-04 11:55:40|857.3|856.9|857.4|857.2|857.5|857.2|857.2|856.9|3249
1612439750000|2021-02-04 11:55:50|857.3|857.1|857.4|857|857.6|857.3|857.3|857|491
1612439760000|2021-02-04 11:56:00|857.7|857.1|857.5|857.2|857.7|857.6|857.3|857|24407
1612439770000|2021-02-04 11:56:10|857.4|857.3|857.2|857|857.4|857.3|857.1|857|228
1612439780000|2021-02-04 11:56:20|857.3|857.1|857.6|857.5|857.7|857.5|857.2|857|2904
1612439790000|2021-02-04 11:56:30|857.5|857.3|857.5|857.1|857.6|857.3|857.5|857|1006
1612439800000|2021-02-04 11:56:40|857.4|857|857.5|857.2|857.5|857.4|857.3|857|1549
1612439810000|2021-02-04 11:56:50|857.4|857.3|857.4|857.2|857.5|857.3|857.3|857.2|264
1612439820000|2021-02-04 11:57:00|857.5|857.3|857.3|857|857.7|857.4|857.2|857|1538
1612439830000|2021-02-04 11:57:10|857.2|856.9|857.2|856.9|857.3|856.9|857|856.7|260
1612439840000|2021-02-04 11:57:20|857.1||857.1||857.2||857.1||0
1612439850000|2021-02-04 11:57:30|||||||||200
1612439860000|2021-02-04 11:57:40|857|856.8|856.7|856.4|857|856.8|856.6|856.3|1473
1612439880000|2021-02-04 11:58:00|856.6|856.3|856.6|856.3|856.6|856.3|856.4|856.3|390
1612439890000|2021-02-04 11:58:10|856.5|856.2|856.4|856.1|856.5|856.2|856.4|856.1|759
1612439900000|2021-02-04 11:58:20|856.5|856.2|856.6|856.2|856.6|856.2|856.5|856.2|0
1612439910000|2021-02-04 11:58:30|856.5|856.1|856.3|856.1|856.5|856.2|856.3|856.1|0
1612439920000|2021-02-04 11:58:40|856.4|856.2|855.6|855.5|856.4|856.2|855.6|855.4|51750
1612439930000|2021-02-04 11:58:50|855.5|855.4|855.5|855.4|855.6|855.5|855.5|855.4|1095
1612439940000|2021-02-04 11:59:00|855.6|855.5|855.6|855.4|855.6|855.5|855.6|855.4|627
1612439950000|2021-02-04 11:59:10|855.5|855.3|855.4|855.2|855.9|855.6|855.4|855|20251
1612439960000|2021-02-04 11:59:20|855.5|855.3|855.6|855.4|855.6|855.4|855.5|855.3|96
1612439970000|2021-02-04 11:59:30|855.5|855.3|855.5|855.2|855.5|855.3|855.4|855.2|0
1612439980000|2021-02-04 11:59:40|855.6|855.3|855.9|855.6|855.9|855.6|855.6|855.3|3894
1612439990000|2021-02-04 11:59:50|856|855.7|856.3|856|856.3|856.1|855.9|855.6|5023
1612440130000|2021-02-04 12:02:10|858.7|857|858|857.4|859.3|858.6|858|857|44597
1612440140000|2021-02-04 12:02:20|857.9|857.2|857.8|857.6|857.9|857.7|857.3|857.1|17603
1612440150000|2021-02-04 12:02:30|857.7|857.5|857.3|857.1|857.7|857.6|857.1|857|4983
1612440160000|2021-02-04 12:02:40|857.2|857|857.8|857.6|857.9|857.6|857.2|857|4839
1612440170000|2021-02-04 12:02:50|857.7|857.5|857.6|857.4|857.7|857.5|857.4|857.1|2427
1612440180000|2021-02-04 12:03:00|857.5|857.3|858.5|858|858.6|858.2|857.5|857.3|8185
1612440190000|2021-02-04 12:03:10|858.6|858.1|858.7|858.4|858.9|858.7|858.6|858.1|4687
1612440210000|2021-02-04 12:03:30|858.9|858.5|860.2|859.6|860.2|859.6|858.9|858.5|2282
1612440220000|2021-02-04 12:03:40|860|859.7|860.2|859.9|860.4|860.1|859.8|859.7|8243
1612440230000|2021-02-04 12:03:50|860.3|860|861|860.7|861.5|861.3|860.2|860|29348
1612440240000|2021-02-04 12:04:00|861.2|860.6|860.8|860.4|861.2|861|860.8|860.4|3887
1612440250000|2021-02-04 12:04:10|860.7|860.3|861.2|860.6|861.5|861.4|860.7|860|7543
1612440260000|2021-02-04 12:04:20|861.4|860.7|861.5|861|861.5|861|861.3|860.7|0
1612440270000|2021-02-04 12:04:30|861.7|861.5|862.2|861.8|862.3|861.8|861.7|861.5|1236
1612440280000|2021-02-04 12:04:40|862.5|861.9|862.4|861.7|862.5|862.1|862.3|861.7|3905
1612440290000|2021-02-04 12:04:50|862.3|861.8|862.4|861.8|862.4|862.2|862.2|861.6|2022
1612440300000|2021-02-04 12:05:00|862.3|861.7|861.4|860.8|862.3|861.7|861.3|860.6|3505
1612440310000|2021-02-04 12:05:10|861.3||861.3||861.3||861.3||0
1612440320000|2021-02-04 12:05:20||860.7||860.7||860.7||860.6|0
1612440330000|2021-02-04 12:05:30|861.2|860.6|861.8|861.4|861.9|861.4|861.2|860.4|7011
1612440340000|2021-02-04 12:05:40|861.6|861.5|861.6|861.5|861.6|861.5|861.6|861.5|0
1612440350000|2021-02-04 12:05:50|861.5|861.2|861.6|861.3|861.6|861.3|861.5|861.1|344
1612440360000|2021-02-04 12:06:00|861.7|861.4|861.3|861.1|861.9|861.7|861.3|860.9|2837
1612440370000|2021-02-04 12:06:10|861.4|861.2|861.7|861.3|862.2|861.7|861.4|861.2|1384
1612440380000|2021-02-04 12:06:20|861.6|861.1|861.4|860.8|861.8|861.5|860.7|860|43980
1612440390000|2021-02-04 12:06:30|861.1|860.9|861.9|861.4|861.9|861.6|861.1|860.9|4050
1612440400000|2021-02-04 12:06:40|861.7|861.3|862.1|862|862.4|862|861.6|861.1|10151
1612440410000|2021-02-04 12:06:50|862|861.9|862.3|862.1|862.5|862.3|862|861.8|25660
1612440420000|2021-02-04 12:07:00|862.2|862.2|862.4|862.3|862.4|862.3|862.2|862.2|622
1612440430000|2021-02-04 12:07:10|862.8|862.4|863.3|863|863.8|863.5|862.7|862.3|7945
1612440440000|2021-02-04 12:07:20|863.5|862.9|863.5|863.2|863.7|863.2|863.5|862.9|1395
1612440450000|2021-02-04 12:07:30|863.7|863.3|864.2|863.6|864.2|863.6|863.7|863.3|1401
1612440460000|2021-02-04 12:07:40|864.1|863.7|864.2|863.7|864.2|863.7|864.1|863.7|0
1612440470000|2021-02-04 12:07:50|864.3|863.8|863.5|863|864.3|864|863.5|862.8|3159
1612440480000|2021-02-04 12:08:00|863.6|863.1|863.3|863|863.9|863.2|863.3|862.8|1386
1612440490000|2021-02-04 12:08:10|863.4|863.2|863.2|863|863.7|863.3|863.2|862.9|2567
1612440500000|2021-02-04 12:08:20|863.3|863.1|863.1|862.9|863.3|863.1|863.1|862.9|826
1612440510000|2021-02-04 12:08:30|863.2|863|863.1|863|863.2|863|863.1|863|0
1612440520000|2021-02-04 12:08:40|863.2||863.1||863.2||863.1||90
1612440540000|2021-02-04 12:09:00|863|862.8|862.5|862.2|863|862.8|862.5|862.1|627
1612440550000|2021-02-04 12:09:10|862.4|862.1|862.4|862|862.5|862.1|862.3|862|650
1612440560000|2021-02-04 12:09:20|862.5|862.1|861.8|861.3|862.5|862.1|861.6|861.2|1600
1612440570000|2021-02-04 12:09:30|861.6|861.2|861.6|861.3|861.6|861.3|861.5|861.2|0
1612440580000|2021-02-04 12:09:40|861.7|861.4|861.7|861.3|862|861.5|861.7|861.3|991
1612440590000|2021-02-04 12:09:50|861.8|861.4|861.6|861.2|862|861.7|861.6|861.2|1190
1612440600000|2021-02-04 12:10:00|861.8|861.3|861.5|861.3|861.8|861.3|861.4|861.2|0
1612440610000|2021-02-04 12:10:10|861.4|861.2|861.5|861|861.5|861.2|861.3|861|759
1612440620000|2021-02-04 12:10:20|861.4||861.4||861.4||861.4||0
1612440630000|2021-02-04 12:10:30|861.6|861.1|861.9|861.6|862|861.6|861.6|861.1|5368
1612440640000|2021-02-04 12:10:40|861.8|861.5|861.9|861.6|861.9|861.6|861.7|861.3|344
1612440660000|2021-02-04 12:11:00|861.8|861.7|861.9|861.7|862|861.8|861.7|861.6|2092
1612440670000|2021-02-04 12:11:10|862.1|861.6|862.3|861.9|862.3|862|862|861.6|1133
1612440680000|2021-02-04 12:11:20|862.2||862.2||862.3||862.2||0
1612440690000|2021-02-04 12:11:30|862.1|861.8|861.9|861.7|862.2|861.8|861.9|861.6|0
1612440700000|2021-02-04 12:11:40|862||862||862||862||0
1612440710000|2021-02-04 12:11:50|862.1|862|862.7|862.3|862.7|862.3|862.1|862|623
1612440720000|2021-02-04 12:12:00|862.6|862.4|862.8|862.5|862.9|862.5|862.6|862.4|0
1612440730000|2021-02-04 12:12:10|862.9|862.4|862.7|862.5|862.9|862.5|862.7|862.4|0
1612440740000|2021-02-04 12:12:20|862.8|862.3|863|862.5|863|862.5|862.8|862.3|0
1612440750000|2021-02-04 12:12:30|862.9|862.6|862.8|862.3|863|862.7|862.8|862.3|0
1612440760000|2021-02-04 12:12:40|862.9|862.4|862.9|862.7|862.9|862.7|862.9|862.4|100
1612440770000|2021-02-04 12:12:50|862.8|862.6|862.8|862.5|862.8|862.6|862.8|862.5|0
1612440780000|2021-02-04 12:13:00|862.9|862.6|862.9|862.5|863.1|862.9|862.9|862.5|8102
1612440790000|2021-02-04 12:13:10||862.4||862.5||862.5||862.3|230
1612440800000|2021-02-04 12:13:20||862.4||862.4||862.4||862.4|0
1612440810000|2021-02-04 12:13:30|862.8|862.5|862.4|862|862.8|862.5|862.4|861.9|3159
1612440830000|2021-02-04 12:13:50||862.1||862||862.2||862|1200
1612440840000|2021-02-04 12:14:00|862.3||862.3||862.4||862.3||0
1612440860000|2021-02-04 12:14:20|862.4|862.1|862.4|862.2|862.4|862.2|862.4|862.1|1065
1612440870000|2021-02-04 12:14:30|862.6|862.3|862.8|862.4|862.8|862.4|862.6|862.3|342
1612440880000|2021-02-04 12:14:40|862.9|862.3|862.5|862.2|862.9|862.3|862.5|862|698
1612440890000|2021-02-04 12:14:50|862.6||862.6||862.6||862.5||0
1612440900000|2021-02-04 12:15:00|862.5|862.3|862.4|862.1|862.6|862.4|862.4|862.1|700
1612440910000|2021-02-04 12:15:10|862.3|862.2|862.4|862|862.4|862.2|862.3|862|0
1612440920000|2021-02-04 12:15:20|862.3|862.1|862.8|862.4|862.9|862.6|862.3|862.1|1349
1612440940000|2021-02-04 12:15:40|862.9|862.5|863|862.6|863.1|863|862.9|862.5|4610
1612440970000|2021-02-04 12:16:10|863.1|862.7|863|862.7|863.1|862.9|862.9|862.6|0
1612440980000|2021-02-04 12:16:20|862.9|862.6|863|862.7|863.1|862.7|862.9|862.6|0
1612440990000|2021-02-04 12:16:30|863.1|862.8|863.1|862.7|863.1|863|863|862.7|580
1612441000000|2021-02-04 12:16:40|863|862.6|862.7|862.4|863|862.6|862.7|862.4|700
1612441030000|2021-02-04 12:17:10|862.8|862.5|863|862.6|863.1|862.6|862.8|862.5|100
1612441040000|2021-02-04 12:17:20|862.9||863||863||862.9||0
1612441050000|2021-02-04 12:17:30|862.9||862.9||862.9||862.9||0
1612441090000|2021-02-04 12:18:10|862.8|862.5|862.7|862.4|862.8|862.6|862.7|862.4|0
1612441100000|2021-02-04 12:18:20|862.6||862.7||862.7||862.6||0
1612441110000|2021-02-04 12:18:30|862.6|862.3|862.6|862.3|862.6|862.3|862.6|862.3|0
1612441120000|2021-02-04 12:18:40|862.5|862.2|861.9|861.6|862.5|862.2|861.9|861.5|2908
1612441130000|2021-02-04 12:18:50|861.8|861.5|861.9|861.5|861.9|861.5|861.8|861.4|628
1612441140000|2021-02-04 12:19:00|861.8|861.4|861.8|861.3|861.8|861.4|861.5|861.2|700
1612441160000|2021-02-04 12:19:20|861.7|861.4|861.8|861.3|861.9|861.8|861.7|861.2|8715
1612441170000|2021-02-04 12:19:30|861.6|861.4|861.9|861.5|861.9|861.5|861.6|861.4|231
1612441180000|2021-02-04 12:19:40|861.8||861.8||861.8||861.8||0
1612441200000|2021-02-04 12:20:00|861.9|861.6|862.1|861.9|862.2|862|861.9|861.6|2145
1612441210000|2021-02-04 12:20:10|862|861.8|862.6|862.1|862.6|862.2|862|861.8|781
1612441220000|2021-02-04 12:20:20|862.5||862.5||862.5||862.5||0
1612441230000|2021-02-04 12:20:30|862.4|862|862|861.6|862.4|862|862|861.6|819
1612441240000|2021-02-04 12:20:40|861.9||862||862||861.9||443
1612441260000|2021-02-04 12:21:00|862.2|861.7|862.6|862.2|862.8|862.4|862.2|861.7|8371
1612441270000|2021-02-04 12:21:10|862.7|862.3|862.6|862.2|862.8|862.6|862.6|862.2|1874
1612441280000|2021-02-04 12:21:20|862.5|862.1|862.4|862|862.5|862.2|862.3|862|1903
1612441300000|2021-02-04 12:21:40|862.5||862.4||862.5||862.4||0
1612441310000|2021-02-04 12:21:50|862.5|862.1|862.6|862.2|862.6|862.2|862.4|862.1|0
1612441320000|2021-02-04 12:22:00|862.4|862.3|862.4|862.2|862.4|862.4|862.4|862.2|824
1612441330000|2021-02-04 12:22:10|862.3|862.1|862.2|862|862.3|862.1|862|861.7|1273
1612441340000|2021-02-04 12:22:20|862|861.8|861.8|861.6|862|861.8|861.7|861.3|9
1612441350000|2021-02-04 12:22:30|861.7|861.5|861.7|861.3|861.8|861.5|861.7|861.3|0
1612441360000|2021-02-04 12:22:40|861.6|861.2|861.7|861.3|861.8|861.5|861.5|861.2|1188
1612441380000|2021-02-04 12:23:00||861.2||861.3||861.3||861.2|0
1612441390000|2021-02-04 12:23:10|861.8|861.4|861.9|861.8|862|861.9|861.8|861.4|4870
1612441400000|2021-02-04 12:23:20|861.8|861.6|861.5|861.2|861.8|861.6|861.5|861.2|1349
1612441410000|2021-02-04 12:23:30|861.6|861.3|861.6|861.2|862|861.7|861.6|861.2|10751
1612441440000|2021-02-04 12:24:00|861.5|861.1|861.4|861.1|861.5|861.1|861.4|861|200
1612441460000|2021-02-04 12:24:20|861.3|861|861.2|861|861.3|861.1|861|860.7|2641
1612441480000|2021-02-04 12:24:40|861.1||861.1||861.1||861.1||0
1612441510000|2021-02-04 12:25:10|861.2|861.1|861.4|861.1|861.5|861.1|861.2|861.1|2000
1612441520000|2021-02-04 12:25:20|861.3|861.2|861.4|861.2|861.6|861.2|861.2|861.2|0
1612441530000|2021-02-04 12:25:30|861.3||861.3||861.3||861.3||0
1612441540000|2021-02-04 12:25:40|861.4||861.4||861.4||861.4||0
1612441550000|2021-02-04 12:25:50|861.3||861.3||861.3||861.3||0
1612441560000|2021-02-04 12:26:00|861.2|860.9|860.7|860.5|861.2|860.9|860.7|860.4|5034
1612441570000|2021-02-04 12:26:10|860.6|860.4|860.4|860.2|860.6|860.4|860.4|860.1|707
1612441590000|2021-02-04 12:26:30||860.1||860.1||860.1||860.1|0
1612441600000|2021-02-04 12:26:40|860.5|860.2|860.6|860.4|860.6|860.4|860.5|860.2|2053
1612441610000|2021-02-04 12:26:50|860.5|860.5|860.5|860.2|860.6|860.5|860.5|860.2|580
1612441620000|2021-02-04 12:27:00|860.6|860.3|860.9|860.4|860.9|860.4|860.6|860.3|1624
1612441630000|2021-02-04 12:27:10|860.7|860.5|861.2|860.8|861.2|860.9|860.7|860.5|3124
1612441640000|2021-02-04 12:27:20|861|860.7|860.9|860.4|861|860.8|860.7|860.4|12
1612441650000|2021-02-04 12:27:30|861|860.9|860.9|860.4|861|860.9|860.9|860.4|4000
1612441660000|2021-02-04 12:27:40||860.5||860.5||860.6||860.5|0
1612441670000|2021-02-04 12:27:50||860.6||860.6||860.6||860.6|0
1612441680000|2021-02-04 12:28:00|860|859.9|858.8|858.3|860|859.9|858.8|858.3|92758
1612441690000|2021-02-04 12:28:10|858.9|858.2|859|858.7|859.1|858.7|858.9|858.2|1611
1612441700000|2021-02-04 12:28:20|858.9|858.6|858.8|858.6|858.9|858.6|858.8|858.6|0
1612441710000|2021-02-04 12:28:30|||||||||100
1612441720000|2021-02-04 12:28:40|858.7|858.5|858.2|857.9|858.7|858.5|858.2|857.8|2599
1612441730000|2021-02-04 12:28:50|858.1|857.8|858|857.7|858.1|857.8|858|857.7|0
1612441740000|2021-02-04 12:29:00|857.9|857.6|858.6|858.2|858.6|858.3|857.8|857.5|380
1612441760000|2021-02-04 12:29:20|858.4|858.1|858.6|858.2|858.6|858.2|858.2|857.9|2846
1612441770000|2021-02-04 12:29:30|858.5|858.3|858.5|858|858.5|858.5|858.3|857.9|768
1612441780000|2021-02-04 12:29:40|858.6|858.1|858.6|858.4|858.6|858.4|858.5|858.1|0
1612441790000|2021-02-04 12:29:50|858.5|858.3|858.6|858.4|858.6|858.4|858.5|858.3|0
1612441800000|2021-02-04 12:30:00|858.5|858.3|858.5|858.3|858.6|858.3|858.4|858.3|118
1612441810000|2021-02-04 12:30:10|858.6|858.4|858.5|858|858.6|858.4|858.5|858|947
1612441820000|2021-02-04 12:30:20|858.6|858.1|858.5|858.2|858.6|858.2|858.5|858.1|250
1612441830000|2021-02-04 12:30:30|858.6||858.6||858.6||858.5||0
1612441840000|2021-02-04 12:30:40|858.7|858.3|858.7|858.4|858.9|858.6|858.5|858.2|4516
1612441850000|2021-02-04 12:30:50|858.6|858.5|858.6|858.4|858.7|858.5|858.6|858.4|0
1612441860000|2021-02-04 12:31:00|858.7|858.3|858.2|858|858.7|858.3|858.1|857.9|9866
1612441870000|2021-02-04 12:31:10|858.1|857.9|858.1|857.9|858.1|858|858|857.9|1053
1612441880000|2021-02-04 12:31:20|858|858|858.3|858.1|858.3|858.2|858|858|16141
1612441890000|2021-02-04 12:31:30|858.2|858|858.2|857.9|858.3|858|858.1|857.9|596
1612441920000|2021-02-04 12:32:00|858.3|858|858.3|858|858.3|858.1|858.3|858|995
1612441930000|2021-02-04 12:32:10|858.4|858.3|858.3|858.2|858.4|858.3|858.3|858.1|373
1612441940000|2021-02-04 12:32:20|858.2|858.1|858.3|858|858.3|858.1|858.1|857.9|508
1612441960000|2021-02-04 12:32:40|858.5|858.1|859|858.6|859.1|858.9|858.4|858.1|6565
1612441980000|2021-02-04 12:33:00|858.9|858.7|859|858.6|859|858.7|858.8|858.5|326
1612441990000|2021-02-04 12:33:10|858.9|858.7|858.9|858.7|859|858.9|858.9|858.7|203
1612442000000|2021-02-04 12:33:20|859|858.8|858.9|858.7|859|858.8|858.9|858.7|0
1612442010000|2021-02-04 12:33:30|858.8|858.6|858.7|858.6|858.8|858.6|858.7|858.4|336
1612442020000|2021-02-04 12:33:40|858.8||858.7||858.8||858.7||0
1612442030000|2021-02-04 12:33:50|859.2|858.7|859.4|859.1|860.1|859.9|859.2|858.6|90785
1612442040000|2021-02-04 12:34:00|859.5|859.2|859.6|859.3|859.7|859.3|859.5|859.2|0
1612442050000|2021-02-04 12:34:10||859.4||859.4||859.4||859.4|0
1612442060000|2021-02-04 12:34:20|859.5|859.5|859.6|859.4|859.6|859.5|859.5|859.4|700
1612442070000|2021-02-04 12:34:30|859.5|859.3|859.3|859|859.5|859.3|859.3|859|1122
1612442080000|2021-02-04 12:34:40|859.2|859.1|859.4|859.1|859.4|859.1|859.1|859.1|344
1612442090000|2021-02-04 12:34:50|859.6|859.2|860|859.8|860.2|860|859.6|859.2|12600
1612442100000|2021-02-04 12:35:00|859.9|859.7|859.9|859.5|860|859.9|859.8|859.5|7145
1612442110000|2021-02-04 12:35:10|859.8||859.9||859.9||859.8||0
1612442120000|2021-02-04 12:35:20|860|859.6|860.1|859.7|860.2|859.7|860|859.6|0
1612442130000|2021-02-04 12:35:30|860|859.6|859.8|859.5|860|859.6|859.8|859.5|1444
1612442140000|2021-02-04 12:35:40|859.7|859.4|859.5|859.3|859.7|859.4|859.5|859.2|1124
1612442150000|2021-02-04 12:35:50|859.7|859.4|860.5|860.1|860.8|860.4|859.7|859.4|25461
1612442160000|2021-02-04 12:36:00|860.4|860|860.5|860.1|860.5|860.2|860.2|860|1100
1612442170000|2021-02-04 12:36:10|860.4||860.5||860.5||860.4||0
1612442180000|2021-02-04 12:36:20|860.7|860.2|860.8|860.6|861.2|860.7|860.7|860.2|1247
1612442190000|2021-02-04 12:36:30|861|860.7|861.2|860.9|861.4|861|860.8|860.6|2285
1612442200000|2021-02-04 12:36:40|861.1|860.8|860.7|860.4|861.1|860.8|860.6|860.3|1187
1612442210000|2021-02-04 12:36:50|860.9|860.5|860.7|860.4|860.9|860.5|860.7|860.4|0
1612442230000|2021-02-04 12:37:10|860.6|860.3|861.4|861.1|861.5|861.2|860.2|860|25767
1612442240000|2021-02-04 12:37:20|861.3|861.2|861.2|861.1|861.3|861.2|861.2|860.9|2553
1612442250000|2021-02-04 12:37:30|861.1|860.9|861.1|860.7|861.2|860.9|860.8|860.5|1800
1612442260000|2021-02-04 12:37:40|861||861.1||861.1||861||0
1612442270000|2021-02-04 12:37:50|861|860.8|861.1|860.9|861.1|860.9|861|860.8|0
1612442280000|2021-02-04 12:38:00|861|861|861.1|860.9|861.1|861|861|860.9|527
1612442310000|2021-02-04 12:38:30|861|860.8|861|860.7|861.2|861.1|861|860.7|1469
1612442320000|2021-02-04 12:38:40|860.9|860.6|860.9|860.7|860.9|860.7|860.8|860.5|2092
1612442330000|2021-02-04 12:38:50|860.8|860.6|860.8|860.5|860.9|860.7|860.8|860.5|400
1612442340000|2021-02-04 12:39:00|860.9|860.6|860.9|860.5|860.9|860.7|860.7|860.5|1052
1612442350000|2021-02-04 12:39:10|860.8|860.6|860.7|860.6|860.9|860.7|860.7|860.4|1578
1612442360000|2021-02-04 12:39:20|860.8|860.5|860.7|860.5|860.8|860.5|860.7|860.4|1216
1612442370000|2021-02-04 12:39:30|860.8||860.7||860.9||860.7||0
1612442380000|2021-02-04 12:39:40|860.6||860.6||860.6||860.6||0
1612442400000|2021-02-04 12:40:00|860.7|860.6|861.4|861|861.5|861.1|860.7|860.6|6044
1612442410000|2021-02-04 12:40:10|861.5|861.1|861.5|861.2|861.7|861.2|861.2|861.1|2
1612442420000|2021-02-04 12:40:20|861.4|861.1|860.5|860.3|861.4|861.1|860.5|860.1|9614
1612442430000|2021-02-04 12:40:30|860.4|860.2|860.1|860|860.4|860.2|860.1|860|1678
1612442440000|2021-02-04 12:40:40|860.2|859.9|860|859.6|860.3|860|859.8|859.6|1069
1612442450000|2021-02-04 12:40:50|859.9|859.7|859.9|859.6|860|859.9|859.9|859.6|2175
1612442460000|2021-02-04 12:41:00|860|859.7|860.4|860.1|860.5|860.1|860|859.7|2479
1612442480000|2021-02-04 12:41:20|860.3|860|860.2|860|860.3|860.1|860.2|860|340
1612442500000|2021-02-04 12:41:40|860.3|860.1|860.2|859.6|860.3|860.1|860|859.6|1572
1612442510000|2021-02-04 12:41:50|860.1||860.1||860.1||860||0
1612442540000|2021-02-04 12:42:20|860.2|859.7|860.1|859.7|860.4|860.3|860|859.7|9871
1612442550000|2021-02-04 12:42:30||859.8||859.8||859.8||859.7|0
1612442560000|2021-02-04 12:42:40|860|859.7|860.1|859.8|860.1|859.8|860|859.7|0
1612442570000|2021-02-04 12:42:50|860|859.7|860|859.7|860|859.7|860|859.7|0
1612442580000|2021-02-04 12:43:00|860.1|859.8|860|859.7|860.1|859.8|860|859.7|0
1612442590000|2021-02-04 12:43:10|859.9|859.8|859.4|858.9|859.9|859.8|859.1|858.8|9106
1612442600000|2021-02-04 12:43:20|859.3|859|858.5|858.2|859.3|859.1|858.5|858.1|3594
1612442620000|2021-02-04 12:43:40|858.6|858.3|858.9|858.4|858.9|858.4|858.6|858.3|640
1612442630000|2021-02-04 12:43:50|858.6|858.3|858.6|858.4|858.6|858.4|858.5|858.2|1052
1612442650000|2021-02-04 12:44:10|858.7|858.5|858.8|858.5|858.9|858.6|858.5|858.2|5899
1612442660000|2021-02-04 12:44:20|858.9|858.4|858.4|858.3|858.9|858.4|858.4|858.2|3361
1612442670000|2021-02-04 12:44:30|858.3|858.2|858.6|858.2|858.8|858.5|858.2|858|4382
1612442680000|2021-02-04 12:44:40|858.7|858.3|858.5|858.1|858.7|858.4|858.4|858|1044
1612442690000|2021-02-04 12:44:50|858.4|858.2|858.6|858.3|858.6|858.4|858.2|858|2106
1612442700000|2021-02-04 12:45:00|858.5|858.2|858.5|858.3|858.5|858.3|858.5|858.1|0
1612442710000|2021-02-04 12:45:10|858.6|858.4|858.1|857.7|859|858.5|857.9|857.6|31246
1612442720000|2021-02-04 12:45:20|858|857.8|858.5|858.2|858.5|858.2|858|857.7|1478
1612442730000|2021-02-04 12:45:30|858.6|858.1|858.5|858.1|858.7|858.2|858.5|858.1|2271
1612442750000|2021-02-04 12:45:50||858.2||858.1||858.2||858.1|0
1612442760000|2021-02-04 12:46:00||858.2||858.2||858.2||858.2|0
1612442780000|2021-02-04 12:46:20|858.4|858.1|858.3|858|858.5|858.2|858.1|857.8|1755
1612442790000|2021-02-04 12:46:30|858.4|858.1|858.4|858.2|858.4|858.2|858.3|858|0
1612442800000|2021-02-04 12:46:40|858.3|858.1|858.2|858|858.4|858.1|858.2|857.9|1517
1612442810000|2021-02-04 12:46:50|858.1|858.1|858|857.7|858.1|858.1|858|857.6|1101
1612442830000|2021-02-04 12:47:10|858.1|857.8|858.2|857.9|858.2|858|858.1|857.8|1493
1612442860000|2021-02-04 12:47:40|858.3|858|858.1|857.8|858.4|858.2|857.9|857.5|5386
1612442870000|2021-02-04 12:47:50||857.7||857.8||857.8||857.7|0
1612442880000|2021-02-04 12:48:00|858.2|857.9|858.1|857.9|858.5|858|858.1|857.9|1561
1612442890000|2021-02-04 12:48:10|858|857.8|858.5|858.2|858.8|858.4|857.9|857.6|9252
1612442900000|2021-02-04 12:48:20||858.3||858.2||858.3||858.2|0
1612442910000|2021-02-04 12:48:30|858.4||858.5||858.5||858.3||700
1612442930000|2021-02-04 12:48:50|858.7|858.3|858.9|858.5|859|858.7|858.7|858.3|3797
1612442940000|2021-02-04 12:49:00|858.8|858.4|858.4|858.2|859|858.5|858.4|858.2|5840
1612442950000|2021-02-04 12:49:10|858.3|858.3|858.3|858|858.3|858.3|858.2|858|1593
1612443010000|2021-02-04 12:50:10|858.4|858.1|858.9|858.5|858.9|858.6|858.4|858.1|2495
1612443020000|2021-02-04 12:50:20|858.8|858.4|858.6|858.3|858.8|858.5|858.5|858.2|1354
1612443030000|2021-02-04 12:50:30|858.5|858.2|858.3|858|858.6|858.3|858.2|858|4550
1612443040000|2021-02-04 12:50:40|858.2|857.9|857.7|857.3|858.2|857.9|857.7|857.3|3374
1612443050000|2021-02-04 12:50:50|857.6|857.2|857.5|857.1|857.6|857.2|857.5|857.1|0
1612443060000|2021-02-04 12:51:00||857.2||857||857.2||857|30
1612443070000|2021-02-04 12:51:10||857.1||857.1||857.1||857.1|0
1612443090000|2021-02-04 12:51:30|857.4||857.3||857.4||857.3||0
1612443100000|2021-02-04 12:51:40|857.4||857.3||857.4||857.3||0
1612443110000|2021-02-04 12:51:50|857.2|857|856.7|856.3|857.2|857|856.5|856|5590
1612443120000|2021-02-04 12:52:00|856.8||856.7||856.9||856.7||0
1612443130000|2021-02-04 12:52:10|856.8|856.4|856.9|856.6|856.9|856.7|856.7|856.4|503
1612443140000|2021-02-04 12:52:20|856.8|856.5|856.5|856.1|856.8|856.5|856.4|856.1|434
1612443160000|2021-02-04 12:52:40||856||856.2||856.2||855.9|0
1612443170000|2021-02-04 12:52:50|856.4|856.3|856.4|856|856.4|856.3|856.2|856|2110
1612443180000|2021-02-04 12:53:00|856.3|855.9|856.2|855.9|856.3|856|856.2|855.7|0
1612443190000|2021-02-04 12:53:10|855.8|855.7|855.4|855.1|856.1|855.8|855.4|855.1|27535
1612443200000|2021-02-04 12:53:20|855.3|855|855.4|855.3|855.4|855.3|855.2|855|3315
1612443210000|2021-02-04 12:53:30|855.5|855.2|855.6|855.3|855.7|855.4|855.5|855.1|5616
1612443220000|2021-02-04 12:53:40|855.5|855.2|855.5|855.2|855.5|855.3|855.2|855|735
1612443230000|2021-02-04 12:53:50|855.4|855.1|855.4|855.1|855.5|855.2|855.4|855.1|0
1612443240000|2021-02-04 12:54:00|855.5|855.2|855.5|855.2|855.5|855.2|855.4|855.1|0
1612443250000|2021-02-04 12:54:10|855.4|855.1|855.3|855.1|855.4|855.2|855.3|855|100
1612443260000|2021-02-04 12:54:20|855.4|855.2|855.4|855.2|855.4|855.2|855.3|855.1|0
1612443270000|2021-02-04 12:54:30||855.1||855.1||855.1||855.1|0
1612443280000|2021-02-04 12:54:40|855.3|855|855.4|855.1|855.4|855.1|855.3|855|700
1612443300000|2021-02-04 12:55:00|855.5|855.2|855.7|855.5|855.7|855.5|855.5|855.2|2407
1612443310000|2021-02-04 12:55:10|855.8|855.6|855.5|855.2|855.9|855.7|855.5|855.2|2017
1612443320000|2021-02-04 12:55:20||855.1||855.2||855.2||855.1|0
1612443340000|2021-02-04 12:55:40|855.4|855.3|855.4|855.2|855.4|855.3|855.4|855.2|0
1612443350000|2021-02-04 12:55:50|855.3|855.1|855.3|855|855.3|855.1|855.1|855|599
1612443360000|2021-02-04 12:56:00|855.5|855.1|855.6|855.5|855.6|855.5|855.5|855.1|3361
1612443370000|2021-02-04 12:56:10|855.5|855.4|855.5|855.2|855.5|855.4|855.2|855|10346
1612443380000|2021-02-04 12:56:20|855.4|855.1|855.3|855.1|855.5|855.1|855.1|855|1932
1612443390000|2021-02-04 12:56:30|855.2|855|855.3|855|855.3|855.1|855.1|855|465
1612443400000|2021-02-04 12:56:40|855.4|855.1|855.2|855|855.4|855.1|855.2|855|0
1612443410000|2021-02-04 12:56:50|855.3|855.1|855.2|855|855.3|855.1|855.2|855|0
1612443420000|2021-02-04 12:57:00|855.3|855.1|855.2|855|855.3|855.2|855.2|855|1054
1612443430000|2021-02-04 12:57:10|855.3|855.1|855.2|855|855.3|855.1|855.1|855|615
1612443440000|2021-02-04 12:57:20|855.3|855.1|855.2|855|855.3|855.1|855.2|855|0
1612443460000|2021-02-04 12:57:40|855.3||855.2||855.3||855.2||0
1612443470000|2021-02-04 12:57:50|855.3|855.1|854.9|854.6|855.4|855.2|854.6|854.4|42781
1612443480000|2021-02-04 12:58:00|854.8|854.5|854.9|854.5|854.9|854.5|854.7|854.4|724
1612443490000|2021-02-04 12:58:10|854.8|854.7|854.9|854.5|854.9|854.7|854.6|854.4|1700
1612443500000|2021-02-04 12:58:20|854.8|854.4|854.6|854.4|854.8|854.4|854.6|854.4|1054
1612443510000|2021-02-04 12:58:30|854.5|854.3|854.6|854.4|854.7|854.5|854.5|854.2|2478
1612443520000|2021-02-04 12:58:40|854.7|854.5|854.7|854.4|854.7|854.6|854.7|854.4|102
1612443530000|2021-02-04 12:58:50|854.6|854.5|854.7|854.5|854.7|854.6|854.6|854.4|0
1612443550000|2021-02-04 12:59:10|854.8|854.6|855.2|855.1|855.4|855.1|854.8|854.6|5335
1612443560000|2021-02-04 12:59:20|855.3|854.9|855.5|855.1|855.5|855.1|855.3|854.9|0
1612443570000|2021-02-04 12:59:30|855.6||855.3||855.6||855.3||470
1612443580000|2021-02-04 12:59:40|855.2|854.9|854.9|854.7|855.2|854.9|854.8|854.5|2511
1612443590000|2021-02-04 12:59:50|855|854.8|855.1|854.8|855.1|854.9|855|854.7|960
1612443600000|2021-02-04 13:00:00|855|854.7|855|854.7|855|854.7|855|854.7|0
1612443610000|2021-02-04 13:00:10|854.9|854.8|854.9|854.6|854.9|854.8|854.8|854.5|1288
1612443630000|2021-02-04 13:00:30|854.8|854.5|854.8|854.4|854.8|854.5|854.6|854.4|2229
1612443640000|2021-02-04 13:00:40|854.7|854.3|854.4|854.1|854.7|854.3|854.2|854|1003
1612443650000|2021-02-04 13:00:50|854.5|854.2|854.5|854.2|854.5|854.2|854.4|854.2|0
1612443660000|2021-02-04 13:01:00|854.6|854.3|854.5|854.3|854.6|854.4|854.5|854.3|1251
1612443670000|2021-02-04 13:01:10|854.6|854.4|854.6|854.3|854.6|854.4|854.6|854.3|0
1612443680000|2021-02-04 13:01:20|854.7|854.4|854.7|854.4|854.9|854.6|854.4|854.3|4177
1612443690000|2021-02-04 13:01:30|854.6|854.3|854.9|854.6|854.9|854.6|854.6|854.3|3069
1612443700000|2021-02-04 13:01:40|854.8|854.7|855.1|854.7|855.1|854.9|854.8|854.6|500
1612443710000|2021-02-04 13:01:50|855|854.6|855|854.6|855.1|854.7|854.9|854.6|1458
1612443720000|2021-02-04 13:02:00||854.7||854.7||854.7||854.6|0
1612443730000|2021-02-04 13:02:10|854.9|854.6|855|854.7|855|854.7|854.7|854.4|3145
1612443740000|2021-02-04 13:02:20|855.1|854.8|855.5|855.1|855.5|855.1|855.1|854.8|1548
1612443750000|2021-02-04 13:02:30|855.4||855.4||855.5||855.4||0
1612443760000|2021-02-04 13:02:40|855.3|854.9|855.3|855|855.4|855.1|855|854.7|825
1612443770000|2021-02-04 13:02:50|855.4|854.9|855.5|855.3|855.6|855.3|855.4|854.9|0
1612443780000|2021-02-04 13:03:00|855.6|855.4|855.5|855.3|855.6|855.4|855.5|855.3|0
1612443800000|2021-02-04 13:03:20|855.4|855.1|855.2|854.9|855.4|855.1|855.2|854.9|438
1612443810000|2021-02-04 13:03:30|855.1||855.1||855.2||855.1||0
1612443820000|2021-02-04 13:03:40|855|854.8|855|854.8|855.1|854.8|855|854.7|4460
1612443830000|2021-02-04 13:03:50||854.9||854.8||854.9||854.7|0
1612443840000|2021-02-04 13:04:00||854.7||854.7||854.8||854.7|6
1612443850000|2021-02-04 13:04:10||854.8||854.8||854.8||854.8|0
1612443860000|2021-02-04 13:04:20|855.1|854.9|855.2|855|855.2|855|855.1|854.9|1337
1612443870000|2021-02-04 13:04:30|855.4|855.1|855.6|855.3|855.7|855.3|855.4|855.1|1901
1612443880000|2021-02-04 13:04:40|855.7||855.6||855.7||855.6||0
1612443890000|2021-02-04 13:04:50|855.5|855.2|855.4|855|855.6|855.2|855.3|855|1295
1612443900000|2021-02-04 13:05:00|855.5|855.1|855.4|855.1|855.5|855.2|855.4|855.1|700
1612443910000|2021-02-04 13:05:10|855.5|855.2|855.4|855.1|855.5|855.3|855.3|855|2000
1612443920000|2021-02-04 13:05:20|855.3|855|855.3|855|855.4|855.1|855.2|855|0
1612443930000|2021-02-04 13:05:30||855.1||855.1||855.1||855.1|0
1612443940000|2021-02-04 13:05:40|855.4|855.2|855.4|855.2|855.5|855.3|855.4|855.2|3867
1612443950000|2021-02-04 13:05:50|855.7|855.1|855.3|855|855.7|855.6|855.2|855|43316
1612443960000|2021-02-04 13:06:00|855.2|854.9|855.1|854.7|855.2|854.9|855|854.6|9950
1612443970000|2021-02-04 13:06:10||854.8||855||855||854.7|1354
1612443980000|2021-02-04 13:06:20|855|854.7|855|854.6|855|854.7|854.7|854.5|6697
1612443990000|2021-02-04 13:06:30|854.9|854.7|855|854.8|855.1|854.9|854.9|854.6|5000
1612444020000|2021-02-04 13:07:00||854.9||854.8||854.9||854.8|12
1612444030000|2021-02-04 13:07:10|854.9|854.9|855.5|855.1|855.7|855.3|854.9|854.9|5973
1612444040000|2021-02-04 13:07:20||855.2||855.3||855.3||855.2|0
1612444050000|2021-02-04 13:07:30|855.4|855.2|855.5|855.3|855.5|855.3|855.4|855.1|1354
1612444060000|2021-02-04 13:07:40|855.4|855.2|855.5|855.3|855.5|855.3|855.3|855.1|1
1612444070000|2021-02-04 13:07:50||855.2||855.3||855.4||855.2|1000
1612444080000|2021-02-04 13:08:00|855.4|855.2|855.4|855.1|855.5|855.2|855.2|855.1|205
1612444090000|2021-02-04 13:08:10|855.5|855.2|855.4|855.1|855.5|855.2|855.4|855.1|0
1612444110000|2021-02-04 13:08:30|855.5|855.2|855.8|855.4|855.8|855.5|855.4|855.1|2033
1612444120000|2021-02-04 13:08:40|855.7|855.5|855.7|855.5|855.7|855.6|855.6|855.5|206
1612444130000|2021-02-04 13:08:50|855.6|855.4|855.7|855.4|855.7|855.5|855.5|855.1|1380
1612444140000|2021-02-04 13:09:00|855.8|855.5|856|855.8|856.2|856|855.8|855.4|8550
1612444150000|2021-02-04 13:09:10|856.1|855.9|856.1|855.9|856.1|855.9|856.1|855.9|354
1612444170000|2021-02-04 13:09:30|856|855.8|856|855.8|856.1|856|855.8|855.5|3123
1612444180000|2021-02-04 13:09:40|855.9|855.7|855.9|855.5|855.9|855.8|855.9|855.5|0
1612444190000|2021-02-04 13:09:50|856|855.6|855.9|855.6|856|855.8|855.9|855.6|1105
1612444200000|2021-02-04 13:10:00|855.8||855.8||855.8||855.7||0
1612444220000|2021-02-04 13:10:20||855.7||855.6||855.7||855.6|400
1612444230000|2021-02-04 13:10:30|855.7|855.5|855.6|855.3|855.8|855.5|855.6|855.3|849
1612444240000|2021-02-04 13:10:40|855.7|855.4|855.7|855.5|855.8|855.7|855.7|855.4|1408
1612444250000|2021-02-04 13:10:50|855.6|855.4|855.4|855.2|855.6|855.4|855.3|855|562
1612444260000|2021-02-04 13:11:00|855.6|855.3|855.8|855.5|855.8|855.6|855.6|855.3|5909
1612444270000|2021-02-04 13:11:10|855.7|855.6|855.4|855.1|855.8|855.6|855.3|855|1492
1612444280000|2021-02-04 13:11:20|855.5|855.2|855.5|855.1|855.5|855.3|855.4|855.1|1000
1612444290000|2021-02-04 13:11:30|855.4|855.2|855.5|855.4|855.7|855.4|855.4|855.2|1993
1612444310000|2021-02-04 13:11:50|855.4|855.3|855.5|855.2|855.7|855.3|855.4|855.1|5295
1612444320000|2021-02-04 13:12:00|855.6|855.3|855.6|855.3|855.7|855.5|855.5|855.2|1350
1612444330000|2021-02-04 13:12:10|855.5|855.4|855.7|855.3|855.7|855.5|855.5|855.3|727
1612444340000|2021-02-04 13:12:20|855.6||855.7||855.7||855.6||0
1612444350000|2021-02-04 13:12:30|855.6|855.4|855.6|855.4|855.6|855.5|855.6|855.4|899
1612444360000|2021-02-04 13:12:40|855.5|855.3|855.6|855.3|855.6|855.5|855.3|855|6038
1612444370000|2021-02-04 13:12:50|855.5|855.2|855.5|855.2|855.6|855.3|855.5|855.2|0
1612444380000|2021-02-04 13:13:00|855.6|855.3|855.6|855.3|855.6|855.5|855.5|855.2|417
1612444390000|2021-02-04 13:13:10|855.5|855.2|855.6|855.3|855.6|855.3|855.5|855.2|354
1612444400000|2021-02-04 13:13:20|855.5|855.2|856.8|856.5|856.9|856.7|855.5|855.2|33361
1612444410000|2021-02-04 13:13:30|856.7|856.3|857.3|856.9|857.3|856.9|856.5|856.3|6745
1612444420000|2021-02-04 13:13:40|857.2|857|857.4|857.1|857.4|857.1|857.2|856.9|700
1612444430000|2021-02-04 13:13:50|857.5|857.2|857.9|857.5|858|857.6|857.4|857.1|8623
1612444440000|2021-02-04 13:14:00|858|857.6|857.5|857.1|858.1|857.7|857.4|857.1|9739
1612444450000|2021-02-04 13:14:10|857.4|857|857.3|856.9|857.4|857.1|857.1|856.9|5122
1612444460000|2021-02-04 13:14:20|857.2|857|857.3|856.9|857.7|857.3|857.2|856.9|2695
1612444470000|2021-02-04 13:14:30|857.2|857|857.2|856.9|857.2|857.1|857.2|856.9|400
1612444480000|2021-02-04 13:14:40|857.3|857|857.6|857.4|857.8|857.5|857.2|856.9|3141
1612444490000|2021-02-04 13:14:50|857.5|857.3|857.6|857.4|858|857.8|857.4|857.3|39119
1612444500000|2021-02-04 13:15:00|857.7|857.5|857.3|857|857.7|857.5|857.3|857|4214
1612444510000|2021-02-04 13:15:10|857.4|857.1|857.6|857.2|857.6|857.3|857.4|857.1|3876
1612444520000|2021-02-04 13:15:20|857.5|857.3|858.3|858|858.3|858.1|857.5|857.3|37012
1612444530000|2021-02-04 13:15:30|858.2|857.9|858.3|858.1|858.4|858.1|858|857.8|2451
1612444540000|2021-02-04 13:15:40|858.2|858|858.3|858.1|858.6|858.1|858.2|858|353
1612444550000|2021-02-04 13:15:50||858.2||858.1||858.2||858.1|250
1612444560000|2021-02-04 13:16:00|858.2|858.2|858.2|858.1|858.2|858.2|858.2|858.1|1606
1612444570000|2021-02-04 13:16:10|858.3|858.2|858.8|858.3|858.9|858.8|858.3|858|6215
1612444580000|2021-02-04 13:16:20|858.9|858.4|858.9|858.5|858.9|858.5|858.8|858.4|250
1612444590000|2021-02-04 13:16:30|859|858.6|859.1|858.8|860.1|860|858.9|858.6|33683
1612444600000|2021-02-04 13:16:40|859.2|858.7|859|858.7|859.3|859|859|858.6|322
1612444610000|2021-02-04 13:16:50|858.9|858.8|859|858.7|859.1|858.9|858.7|858.5|3762
1612444620000|2021-02-04 13:17:00|859.2|858.5|858.8|858.5|859.2|858.8|858.6|858.5|10451
1612444630000|2021-02-04 13:17:10|858.7|858.6|858.8|858.6|858.8|858.6|858.7|858.5|0
1612444640000|2021-02-04 13:17:20|858.7|858.7|858.7|858.4|858.8|858.7|858.5|858.3|4110
1612444650000|2021-02-04 13:17:30|858.6|858.3|858.7|858.3|858.7|858.4|858.5|858.3|0
1612444660000|2021-02-04 13:17:40|858.6|858.1|858.5|858|858.6|858.2|858.5|857.9|1006
1612444670000|2021-02-04 13:17:50|858.6|858.1|858.7|858.5|858.7|858.5|858.6|858.1|1825
1612444680000|2021-02-04 13:18:00|858.8|858.6|859.1|858.7|859.2|858.8|858.8|858.6|1096
1612444690000|2021-02-04 13:18:10|859.2|858.8|859|858.9|859.4|859.1|859|858.8|6672
1612444700000|2021-02-04 13:18:20|859.1|859|859.2|858.7|859.4|859.2|859.1|858.7|5369
1612444710000|2021-02-04 13:18:30|859.1|858.9|859.1|858.9|859.2|859|859|858.9|5382
1612444720000|2021-02-04 13:18:40|859.2|859|859.6|859.1|859.8|859.5|859.2|859|2115
1612444730000|2021-02-04 13:18:50|859.7|859.2|859.2|859.1|859.7|859.4|859.2|859.1|960
1612444740000|2021-02-04 13:19:00|859.3|859.2|859.4|859.1|859.4|859.2|859.3|859.1|344
1612444750000|2021-02-04 13:19:10|859.5|859.2|859.4|859|859.6|859.2|859.1|858.9|1558
1612444760000|2021-02-04 13:19:20|859.3|858.9|859.2|858.7|859.3|858.9|859.2|858.7|1894
1612444770000|2021-02-04 13:19:30|859.1|858.6|859|858.6|859.1|858.7|859|858.6|0
1612444780000|2021-02-04 13:19:40|859.1|858.7|859.2|858.8|859.2|858.8|859.1|858.5|0
1612444790000|2021-02-04 13:19:50|859.3|858.9|859.9|859.5|860|859.5|859.3|858.9|3290
1612444800000|2021-02-04 13:20:00|860||860||860||859.9||0
1612444810000|2021-02-04 13:20:10|859.9|859.4|859.7|859.3|860|859.4|859.7|859.3|0
1612444820000|2021-02-04 13:20:20|859.8|859.4|860|859.5|860|859.5|859.8|859.4|0
1612444830000|2021-02-04 13:20:30|859.9||859.9||859.9||859.9||0
1612444840000|2021-02-04 13:20:40|860|859.6|859.9|859.6|860|859.7|859.9|859.6|1314
1612444850000|2021-02-04 13:20:50|859.8|859.5|859.7|859.3|859.9|859.6|859.5|859.3|3997
1612444860000|2021-02-04 13:21:00|859.6|859.1|859.3|858.8|859.7|859.1|859.1|858.8|1006
1612444870000|2021-02-04 13:21:10|859.2|858.9|859.3|858.9|859.4|859.2|858.9|858.5|8233
1612444880000|2021-02-04 13:21:20|859.4|859.3|859.1|858.9|859.4|859.3|859.1|858.9|2476
1612444890000|2021-02-04 13:21:30|859.2|858.8|859.4|859.1|859.4|859.1|859|858.7|1773
1612444900000|2021-02-04 13:21:40|859.3|859|859.3|858.9|859.3|859|859.3|858.9|0
1612444910000|2021-02-04 13:21:50|859.4|859|859.4|858.9|859.4|859.3|859.3|858.9|476
1612444920000|2021-02-04 13:22:00|859.5|859|859.6|859.3|859.8|859.5|859.4|859|41365
1612444930000|2021-02-04 13:22:10|859.5|859.4|859.6|859.3|859.6|859.4|859.5|859.3|600
1612444940000|2021-02-04 13:22:20|859.5|859.4|859.5|859.3|859.5|859.4|859.5|859.3|0
1612444950000|2021-02-04 13:22:30|859.6|859.4|859.6|859.4|859.6|859.5|859.6|859.3|465
1612444960000|2021-02-04 13:22:40|859.7|859.3|859.9|859.6|860|859.7|859.7|859.3|339
1612444970000|2021-02-04 13:22:50|859.8|859.4|860|859.6|860|859.6|859.8|859.4|450
1612444980000|2021-02-04 13:23:00|859.9|859.7|859.9|859.6|860|859.8|859.9|859.6|0
1612444990000|2021-02-04 13:23:10|860|859.7|860.3|859.9|860.3|860|859.9|859.6|4077
1612445000000|2021-02-04 13:23:20|860.4||860.4||860.5||860||466
1612445020000|2021-02-04 13:23:40|860.5|860|860.7|860.5|860.7|860.5|860.1|859.9|19418
1612445030000|2021-02-04 13:23:50|860.9|860.6|860.9|860.6|861|860.6|860.9|860.6|0
1612445040000|2021-02-04 13:24:00|861|860.5|860.8|860.6|861|860.6|860.7|860.5|700
1612445050000|2021-02-04 13:24:10|860.9|860.7|861.6|861.2|861.7|861.2|860.9|860.7|7935
1612445060000|2021-02-04 13:24:20||861.3||861.4||861.4||861.2|0
1612445070000|2021-02-04 13:24:30|861.8|861.5|861.9|861.5|862.3|862|861.5|861.2|26446
1612445080000|2021-02-04 13:24:40|862|861.6|861.9|861.6|862|861.7|861.6|861.4|922
1612445090000|2021-02-04 13:24:50|861.8|861.7|862|861.9|862|861.9|861.8|861.7|1908
1612445100000|2021-02-04 13:25:00|862.2|862|863.3|862.6|863.4|862.6|862.2|862|8043
1612445120000|2021-02-04 13:25:20|863.2|862.7|863.1|862.9|863.2|863|863.1|862.7|313
1612445130000|2021-02-04 13:25:30|863|863|862.9|862.6|863.1|863|862.9|862.6|12880
1612445140000|2021-02-04 13:25:40|862.8|862.7|862.8|862.6|862.8|862.7|862.8|862.6|0
1612445150000|2021-02-04 13:25:50|862.7|862.4|862.5|862|863|862.6|862.3|862|3403
1612445160000|2021-02-04 13:26:00|862.6|862.1|862.3|862.1|862.6|862.2|862.2|862.1|1545
1612445170000|2021-02-04 13:26:10|862.4|862.2|862.3|862.1|862.7|862.3|862.3|862.1|2533
1612445180000|2021-02-04 13:26:20|862.4|862.2|862.2|862.1|862.4|862.2|862.2|862.1|700
1612445190000|2021-02-04 13:26:30|862.3|861.9|862.4|862|862.4|862|862.1|861.9|17752
1612445200000|2021-02-04 13:26:40|862.2|862.1|862.9|862.6|862.9|862.6|862.2|862.1|341
1612445210000|2021-02-04 13:26:50|863||863||863||863||0
1612445230000|2021-02-04 13:27:10|862.9|862.7|862.9|862.7|862.9|862.7|862.9|862.7|0
1612445240000|2021-02-04 13:27:20|862.8|862.5|862.7|862.3|862.8|862.5|862.7|862.1|1746
1612445250000|2021-02-04 13:27:30|862.8|862.4|862.9|862.6|862.9|862.6|862.8|862.4|1428
1612445260000|2021-02-04 13:27:40|863|862.7|863.7|863.1|863.8|863.5|863|862.7|1762
1612445270000|2021-02-04 13:27:50|863.6|862.9|863.1|862.7|863.6|862.9|863.1|862.7|1689
1612445280000|2021-02-04 13:28:00|863|862.6|862.9|862.7|863|862.7|862.9|862.5|0
1612445290000|2021-02-04 13:28:10|862.8|862.6|863.5|863.1|863.5|863.1|862.7|862.4|4276
1612445300000|2021-02-04 13:28:20||863||863.1||863.1||863|125
1612445310000|2021-02-04 13:28:30|863.4|863|863.1|862.6|863.4|863|862.6|862.5|16231
1612445320000|2021-02-04 13:28:40||862.7||862.5||862.7||862.5|0
1612445330000|2021-02-04 13:28:50|863|862.6|862.9|862.5|863|862.6|862.9|862.5|0
1612445340000|2021-02-04 13:29:00|862.8|862.4|862.7|862.3|862.8|862.4|862.7|862.3|2161
1612445350000|2021-02-04 13:29:10|862.9|862.2|862.9|862.4|863|862.7|862.9|862.1|3493
1612445360000|2021-02-04 13:29:20||862.5||862.4||862.5||862.4|0
1612445370000|2021-02-04 13:29:30||862.3||862.3||862.3||862.3|0
1612445380000|2021-02-04 13:29:40||862.4||862.2||862.4||862.2|0
1612445390000|2021-02-04 13:29:50|863|862.3|862.7|862.4|863|862.4|862.5|862.1|6101
1612445400000|2021-02-04 13:30:00|862.6||862.6||862.6||862.6||0
1612445410000|2021-02-04 13:30:10|862.5|862.2|862.4|861.9|862.5|862.2|862.4|861.9|800
1612445420000|2021-02-04 13:30:20|862.5|862|862.5|862|862.9|862.4|862.3|862|27009
1612445430000|2021-02-04 13:30:30|862.4|861.9|862.1|861.5|862.4|861.9|862.1|861.4|0
1612445440000|2021-02-04 13:30:40|862|861.4|861.6|861.3|862|861.4|861.5|861|700
1612445450000|2021-02-04 13:30:50|861.7||861.8||861.8||861.7||0
1612445460000|2021-02-04 13:31:00|861.7|861.4|862.1|861.7|862.1|861.9|861.7|861.4|3758
1612445470000|2021-02-04 13:31:10|862|861.8|862.3|862.1|862.3|862.1|862|861.8|1109
1612445480000|2021-02-04 13:31:20|862.5|862.2|862.5|862.3|862.6|862.3|862.5|862.2|0
1612445490000|2021-02-04 13:31:30|862.4|862.1|862.4|862|862.4|862.1|862.2|861.9|2376
1612445500000|2021-02-04 13:31:40|862.5|862.1|862.1|861.9|862.5|862.2|862|861.9|6917
1612445510000|2021-02-04 13:31:50|861.7|861.6|861.8|861.5|862|861.6|861.7|861.3|21422
1612445520000|2021-02-04 13:32:00|861.5|861.3|861.8|861.3|861.9|861.3|861.3|861.1|6859
1612445530000|2021-02-04 13:32:10|861.9|861.4|862.1|861.7|862.1|861.7|861.8|861.4|2021
1612445540000|2021-02-04 13:32:20|862.2|861.8|862.9|862.4|863|862.4|862.2|861.8|14368
1612445550000|2021-02-04 13:32:30|863|862.5|863.1|862.6|863.2|862.6|863|862.5|0
1612445560000|2021-02-04 13:32:40|863|862.8|863.1|862.8|863.6|863.1|862.9|862.7|6231
1612445570000|2021-02-04 13:32:50|863.2|862.9|863.3|862.9|863.3|862.9|863.2|862.9|0
1612445580000|2021-02-04 13:33:00|863.2|862.7|863.3|862.7|863.7|863.2|862.9|862.6|10908
1612445590000|2021-02-04 13:33:10|863.2|863.2|863.1|862.6|863.2|863.2|863.1|862.5|1444
1612445600000|2021-02-04 13:33:20|863|862.5|862.7|862.2|863|862.5|862.7|862.2|0
1612445610000|2021-02-04 13:33:30|862.6|862|862.5|861.9|862.6|862.1|862.5|861.9|0
1612445620000|2021-02-04 13:33:40||862||862.1||862.1||862|0
1612445630000|2021-02-04 13:33:50|862.4|862|862.6|862.2|862.7|862.3|862.4|862|3256
1612445640000|2021-02-04 13:34:00|862.7|862.3|862.4|862.1|863.2|862.9|862.4|862.1|7460
1612445650000|2021-02-04 13:34:10|862.6|862.2|862.7|862.3|862.8|862.4|862.6|862.2|70
1612445660000|2021-02-04 13:34:20|862.4|862.4|862.4|862.3|862.4|862.4|862.4|862.3|300
1612445670000|2021-02-04 13:34:30|862.3|862.2|862.3|861.9|862.4|862.2|862.1|861.7|1636
1612445680000|2021-02-04 13:34:40|862.4|862|861.9|861.5|862.4|862.1|861.8|861.4|2673
1612445690000|2021-02-04 13:34:50|861.8|861.4|861.9|861.4|861.9|861.4|861.7|861.2|1085
1612445700000|2021-02-04 13:35:00|862|861.5|862.4|861.8|862.4|861.8|862|861.5|2852
1612445710000|2021-02-04 13:35:10|862.5|861.9|862.7|862.2|862.7|862.2|862.5|861.9|330
1612445720000|2021-02-04 13:35:20|862.6|862.1|862.3|861.8|862.6|862.3|861.8|861.7|9501
1612445730000|2021-02-04 13:35:30|862.4|861.9|862.4|862|862.5|862|862.2|861.9|3000
1612445740000|2021-02-04 13:35:40|862.3|862.1|862.5|862|862.5|862.1|862.3|861.9|0
1612445750000|2021-02-04 13:35:50|862.4|861.9|861.9|861.4|862.4|861.9|861.9|861.4|4451
1612445760000|2021-02-04 13:36:00|861.8||861.9||861.9||861.8||0
1612445780000|2021-02-04 13:36:20|861.8|861.3|861.6|861.1|861.8|861.4|861.5|861.1|847
1612445790000|2021-02-04 13:36:30|861.5|861.2|861.2|860.8|861.6|861.2|861|860.6|2332
1612445800000|2021-02-04 13:36:40|861.3|860.7|861.1|860.7|861.3|860.7|861.1|860.7|0
1612445810000|2021-02-04 13:36:50|861|860.6|860.3|859.9|861|860.6|859.7|859.6|23408
1612445820000|2021-02-04 13:37:00|860.4|860|860.9|860.3|860.9|860.3|860.4|860|1130
1612445830000|2021-02-04 13:37:10|861|860.4|861.3|860.8|861.3|860.9|861|860.4|2350
1612445840000|2021-02-04 13:37:20|861.2|860.7|861.3|860.8|861.3|860.8|861|860.7|649
1612445850000|2021-02-04 13:37:30|861.4||861.3||861.5||861.3||0
1612445870000|2021-02-04 13:37:50|861.2||861.2||861.2||861.2||0
1612445880000|2021-02-04 13:38:00|861.3|860.9|862|861.7|862|861.7|861.3|860.9|6327
1612445900000|2021-02-04 13:38:20|861.9|861.6|861.7|861.4|861.9|861.6|861.6|861.2|4244
1612445910000|2021-02-04 13:38:30|861.8||861.9||861.9||861.7||0
1612445920000|2021-02-04 13:38:40|861.7||861.7||861.7||861.7||0
1612445930000|2021-02-04 13:38:50|861.6|861.5|861.7|861.4|861.7|861.5|861.6|861.4|0
1612445940000|2021-02-04 13:39:00|861.8|861.3|861.8|861.4|862|861.6|861.8|861.3|611
1612445950000|2021-02-04 13:39:10|861.9||861.9||861.9||861.9||0
1612445960000|2021-02-04 13:39:20|861.8||861.8||861.8||861.8||0
1612445970000|2021-02-04 13:39:30|861.9|861.5|861.9|861.6|861.9|861.6|861.9|861.5|0
1612445980000|2021-02-04 13:39:40|861.8|861.5|861.7|861.2|861.8|861.5|861.6|861.2|428
1612445990000|2021-02-04 13:39:50|861.6|861.3|861.9|861.6|861.9|861.6|861.6|861.3|1094
1612446010000|2021-02-04 13:40:10|862|861.9|863|862.6|863|862.7|862|861.9|9770
1612446020000|2021-02-04 13:40:20|862.9|862.5|862.8|862.2|863.1|862.6|862.8|862.1|258
1612446030000|2021-02-04 13:40:30|862.7|862.1|863|862.5|863|862.5|862.6|862|1
1612446040000|2021-02-04 13:40:40|863.1|862.6|863.1|862.7|863.2|862.7|863.1|862.6|0
1612446060000|2021-02-04 13:41:00|863|862.6|863.4|862.9|863.5|862.9|862.9|862.6|2600
1612446070000|2021-02-04 13:41:10|863.3|863|863.4|863|863.5|863.1|863.3|862.9|4286
1612446080000|2021-02-04 13:41:20|863.5|863.1|863.7|863.4|864|863.6|863.5|863.1|2092
1612446090000|2021-02-04 13:41:30|863.6|863.3|863.7|863.2|863.7|863.3|863.3|862.9|1006
1612446100000|2021-02-04 13:41:40|863.6|863.1|863.5|863.1|863.6|863.1|863.5|863.1|700
1612446110000|2021-02-04 13:41:50|863.6|863.2|863.7|863.1|863.7|863.2|863.6|863.1|0
1612446120000|2021-02-04 13:42:00||863.2||863.2||863.2||863.2|0
1612446130000|2021-02-04 13:42:10|863.6|863.1|863.2|862.7|863.6|863.1|863.1|862.7|1023
1612446140000|2021-02-04 13:42:20|863.1|862.6|862.6|862.1|863.1|862.6|862.6|862.1|7197
1612446150000|2021-02-04 13:42:30|862.5|862|862.5|862.2|862.6|862.4|862.4|862|1415
1612446160000|2021-02-04 13:42:40|862.6|862.3|862.3|862|862.6|862.3|862.3|862|1100
1612446170000|2021-02-04 13:42:50|862.4||862.4||862.4||862.4||0
1612446180000|2021-02-04 13:43:00|862.3||862.3||862.3||862.3||0
1612446200000|2021-02-04 13:43:20|862.4|861.8|862.5|862|862.6|862.3|862.4|861.8|0
1612446220000|2021-02-04 13:43:40||862.1||862.1||862.1||862|0
1612446230000|2021-02-04 13:43:50|862.6|862.2|862.9|862.7|862.9|862.8|862.6|862.2|2687
1612446240000|2021-02-04 13:44:00|862.8|862.8|862.7|862.4|862.8|862.8|862.7|862.4|8155
1612446250000|2021-02-04 13:44:10|862.6|862.2|862.2|861.8|862.6|862.2|862|861.6|2332
1612446260000|2021-02-04 13:44:20|862.3|861.9|862.6|862.2|862.6|862.3|862.2|861.9|185
1612446270000|2021-02-04 13:44:30|862.5|862.3|862.2|861.8|862.7|862.4|862.2|861.8|872
1612446280000|2021-02-04 13:44:40|862.3|861.9|862.2|862|862.3|862|862.2|861.9|0
1612446290000|2021-02-04 13:44:50|862.1|861.9|861.7|861.2|862.1|861.9|861.7|861.1|538
1612446300000|2021-02-04 13:45:00|861.6|861.1|861.5|861|861.6|861.2|861.5|861|0
1612446310000|2021-02-04 13:45:10|861.6|861.1|862.1|861.7|862.1|861.7|861.6|861.1|3306
1612446330000|2021-02-04 13:45:30|862|861.8|861.8|861.3|862.1|861.8|861.8|861.3|1445
1612446340000|2021-02-04 13:45:40|861.9|861.4|862|861.5|862|861.5|861.9|861.4|0
1612446360000|2021-02-04 13:46:00|862.1|861.6|861.9|861.5|862.1|861.7|861.8|861.4|0
1612446370000|2021-02-04 13:46:10|862|861.6|862.3|861.9|862.3|861.9|862|861.6|249
1612446380000|2021-02-04 13:46:20|862.2|861.8|862.2|861.9|862.2|861.9|862.2|861.8|0
1612446390000|2021-02-04 13:46:30|862.1|861.8|861.9|861.5|862.1|861.8|861.9|861.5|3614
1612446400000|2021-02-04 13:46:40|862|861.6|861.5|861|862|861.7|861.5|860.9|2503
1612446410000|2021-02-04 13:46:50|861.4|860.9|861.3|860.9|861.4|861|861.3|860.7|0
1612446420000|2021-02-04 13:47:00|861.4|861|861.3|860.9|861.4|861|861.3|860.9|0
1612446430000|2021-02-04 13:47:10|861.4|861|861.6|861.2|861.6|861.2|861.4|861|1000
1612446440000|2021-02-04 13:47:20|861.7|861.3|861.9|861.4|861.9|861.5|861.6|861.2|2609
1612446450000|2021-02-04 13:47:30|861.8|861.2|861.9|861.4|861.9|861.4|861.5|861.2|0
1612446470000|2021-02-04 13:47:50|861.8|861.3|861.3|860.8|861.8|861.3|861.3|860.8|1552
1612446480000|2021-02-04 13:48:00|861.4|860.9|861.6|861.2|861.6|861.2|861.4|860.9|5619
1612446490000|2021-02-04 13:48:10|861.5|861.1|861.7|861.2|861.7|861.2|861.5|861.1|0
1612446510000|2021-02-04 13:48:30|861.8|861.3|861.5|861.1|861.8|861.4|861.5|861.1|744
1612446520000|2021-02-04 13:48:40|861.6|861.2|861.2|861.1|861.6|861.2|861.2|861.1|0
1612446530000|2021-02-04 13:48:50|861.3|861.2|861.3|861.1|861.3|861.2|861.3|861.1|2699
1612446540000|2021-02-04 13:49:00|861.4|861.2|862.2|861.8|862.2|861.8|861.4|861.1|3034
1612446550000|2021-02-04 13:49:10|862.1|861.9|862.4|862|862.4|862|862.1|861.9|0
1612446560000|2021-02-04 13:49:20|862.5|862.1|862.5|862.1|862.6|862.5|862.1|861.8|4181
1612446570000|2021-02-04 13:49:30|862.4|862.2|862.9|862.5|862.9|862.6|862.4|862.2|500
1612446580000|2021-02-04 13:49:40|862.8|862.6|862.6|862.2|862.8|862.6|862.6|862.2|142
1612446590000|2021-02-04 13:49:50|862.7|862.3|862.8|862.3|862.8|862.3|862.7|862.3|0
1612446600000|2021-02-04 13:50:00|862.7|862.4|862.5|862|862.7|862.5|862.4|862|2436
1612446610000|2021-02-04 13:50:10|862.4||862.4||862.5||862.4||0
1612446620000|2021-02-04 13:50:20|862.5||862.5||862.5||862.4||0
1612446630000|2021-02-04 13:50:30|862.6|862.1|862.7|862.3|862.7|862.4|862.6|862.1|0
1612446640000|2021-02-04 13:50:40|862.8|862.4|863.5|863.1|863.5|863.1|862.8|862.4|4660
1612446650000|2021-02-04 13:50:50|863.6|863.2|863.3|862.8|863.8|863.5|863.3|862.8|2507
1612446660000|2021-02-04 13:51:00|863.6|862.9|862.8|862.4|863.6|863.3|862.8|862.4|15494
1612446670000|2021-02-04 13:51:10|862.7|862.2|862.7|862.2|862.8|862.4|862.6|862.2|101
1612446690000|2021-02-04 13:51:30|862.8|862.3|863.1|862.8|863.1|862.8|862.8|862.3|477
1612446700000|2021-02-04 13:51:40|863.2|862.9|863.6|863.2|863.9|863.4|863.2|862.9|3334
1612446710000|2021-02-04 13:51:50|863.5|863.1|863.4|863|863.5|863.1|863.4|863|0
1612446740000|2021-02-04 13:52:20||863.1||863.2||863.2||863.1|0
1612446750000|2021-02-04 13:52:30|863.6|863.3|862.9|862.4|863.6|863.3|862.9|862.4|3404
1612446770000|2021-02-04 13:52:50|862.8|862.3|862.8|862.5|863.1|862.7|862.6|862.3|9833
1612446780000|2021-02-04 13:53:00|862.7|862.4|863.1|862.6|863.1|862.8|862.6|862.3|3700
1612446790000|2021-02-04 13:53:10|863|862.5|862.7|862.3|863|862.5|862.7|862.3|4503
1612446800000|2021-02-04 13:53:20|862.8|862.4|862.8|862.4|862.8|862.4|862.7|862.4|0
1612446810000|2021-02-04 13:53:30|862.7|862.3|862.8|862.6|862.8|862.6|862.6|862.3|803
1612446820000|2021-02-04 13:53:40|863|862.5|862.7|862.3|863.2|862.9|862.7|862.3|3395
1612446830000|2021-02-04 13:53:50|862.6|862.2|862.3|861.8|862.6|862.2|862.1|861.8|3698
1612446840000|2021-02-04 13:54:00|862.2|861.7|862.1|861.6|862.3|862|862|861.6|6669
1612446850000|2021-02-04 13:54:10|862||862||862.1||862||0
1612446860000|2021-02-04 13:54:20|862.1|861.5|862.2|861.8|862.2|861.8|862.1|861.4|2660
1612446870000|2021-02-04 13:54:30|862.3||862.2||862.4||862.2||0
1612446880000|2021-02-04 13:54:40|862.3|861.9|862|861.6|862.3|862|862|861.6|2497
1612446890000|2021-02-04 13:54:50|861.9||862||862||861.9||0
1612446900000|2021-02-04 13:55:00|862.1|861.7|863|862.6|863.1|862.6|862.1|861.7|2876
1612446910000|2021-02-04 13:55:10|863.1||863.1||863.1||863.1||0
1612446930000|2021-02-04 13:55:30|863|862.5|862.7|862.3|863|862.5|862.7|862.2|0
1612446940000|2021-02-04 13:55:40|862.6|862.4|862.4|862.1|862.7|862.6|862.4|862.1|3793
1612446950000|2021-02-04 13:55:50|862.5|862.2|862.6|862.1|862.6|862.2|862.5|862.1|980
1612446960000|2021-02-04 13:56:00|862.7|862.2|862.7|862.3|862.7|862.6|862.7|862.2|1059
1612446980000|2021-02-04 13:56:20|862.6|862.4|862.6|862.3|862.6|862.5|862.5|862.3|1212
1612446990000|2021-02-04 13:56:30|862.5|862.2|862.3|862|862.5|862.2|862.3|861.9|1170
1612447000000|2021-02-04 13:56:40|862.2|862.1|862.1|861.7|862.3|862.1|862|861.7|3525
1612447010000|2021-02-04 13:56:50|862.5|862.4|862.4|861.9|862.5|862.4|862.2|861.6|61675
1612447020000|2021-02-04 13:57:00|862.6|862.5|863.1|862.6|863.2|863|862.6|862.5|26756
1612447030000|2021-02-04 13:57:10|863|862.7|863.1|863|863.1|863|862.9|862.7|700
1612447040000|2021-02-04 13:57:20||862.9||863||863||862.9|0
1612447050000|2021-02-04 13:57:30|863.3|863.1|863.4|863|863.6|863.2|863.3|863|32
1612447060000|2021-02-04 13:57:40|863.3|862.9|863.2|862.9|863.3|862.9|863.1|862.9|301
1612447070000|2021-02-04 13:57:50|863.1|862.7|863.2|862.6|863.2|862.7|862.9|862.6|461
1612447080000|2021-02-04 13:58:00|863.3|862.7|863.5|863|863.6|863|863.3|862.7|0
1612447090000|2021-02-04 13:58:10|863.4|862.9|863.4|863.2|863.6|863.2|863.3|862.9|9118
1612447100000|2021-02-04 13:58:20|863.3|863.1|863.3|862.8|863.3|863.1|863.2|862.8|316
1612447120000|2021-02-04 13:58:40||862.9||862.9||863||862.9|0
1612447130000|2021-02-04 13:58:50|863.6|863.5|863.9|863.5|864|863.6|863.6|863.2|39857
1612447140000|2021-02-04 13:59:00|863.8|863.6|863.8|863.4|864|863.6|863.6|863.3|1456
1612447150000|2021-02-04 13:59:10|863.7|863.3|864.2|864|864.3|864.2|863.7|863.3|17761
1612447160000|2021-02-04 13:59:20|864.1|863.9|864|863.7|864.1|863.9|863.9|863.6|179
1612447170000|2021-02-04 13:59:30|864.1|863.6|863.9|863.3|864.1|863.7|863.7|863.3|1563
1612447180000|2021-02-04 13:59:40|863.8|863.4|863.7|863.3|863.8|863.4|863.7|863.3|0
1612447190000|2021-02-04 13:59:50|863.8|863.4|863.7|863.4|863.8|863.4|863.7|863.3|0
1612447200000|2021-02-04 14:00:00|863.8|863.3|864.6|864|864.7|864|863.7|863.3|296
1612447210000|2021-02-04 14:00:10|864.7|863.9|864.5|864|864.7|864|864|863.9|6752
1612447220000|2021-02-04 14:00:20|864.7|864.1|864.8|864.2|864.8|864.6|864.4|863.9|20580
1612447230000|2021-02-04 14:00:30|864.7||864.8||864.8||864.5||0
1612447240000|2021-02-04 14:00:40|864.1|864|864.4|864|864.8|864.2|864.1|863.9|11479
1612447250000|2021-02-04 14:00:50|864.3|863.9|864.2|863.9|864.3|863.9|864.1|863.9|0
1612447260000|2021-02-04 14:01:00|864.3|864|864|863.6|864.3|864|863.9|863.5|728
1612447270000|2021-02-04 14:01:10|863.9|863.5|863.9|863.4|863.9|863.5|863.7|863.4|0
1612447280000|2021-02-04 14:01:20|863.8|863.6|863.8|863.6|864|863.6|863.8|863.6|0
1612447290000|2021-02-04 14:01:30|863.9|863.7|864|863.6|864.1|863.9|863.8|863.4|14091
1612447300000|2021-02-04 14:01:40|863.9|863.7|863.9|863.6|863.9|863.8|863.9|863.6|1000
1612447310000|2021-02-04 14:01:50|863.6|863.5|863.5|863.2|863.9|863.6|863.5|863.2|9600
1612447320000|2021-02-04 14:02:00|863.6|863.1|863.6|863.2|863.6|863.2|863.3|863|400
1612447330000|2021-02-04 14:02:10|863.5|863.1|863.2|862.8|863.5|863.1|863.2|862.8|0
1612447340000|2021-02-04 14:02:20|863.3||863.3||863.3||863.3||0
1612447350000|2021-02-04 14:02:30|863.4|862.9|863.8|863.4|863.9|863.6|863.4|862.9|2097
1612447360000|2021-02-04 14:02:40||863.5||863.2||863.5||863.2|11
1612447370000|2021-02-04 14:02:50|863.7|863.1|863.6|863.2|863.7|863.2|863.6|863.1|0
1612447390000|2021-02-04 14:03:10|863.5|863.3|863.5|863.2|863.5|863.3|863.5|863.2|658
1612447400000|2021-02-04 14:03:20|863.6|863.3|863.5|863.2|863.6|863.3|863.5|863.2|0
1612447410000|2021-02-04 14:03:30|863.4|863.3|863.2|863|863.5|863.3|863.2|862.8|639
1612447420000|2021-02-04 14:03:40|863.1|862.8|863.2|862.9|863.3|862.9|863|862.6|880
1612447430000|2021-02-04 14:03:50|863.3||863.2||863.3||863.2||0
1612447440000|2021-02-04 14:04:00|863.1|862.7|863.2|862.9|863.2|862.9|862.8|862.6|2573
1612447450000|2021-02-04 14:04:10|863.1|863|863.2|862.9|863.2|863.1|863.1|862.9|500
1612447460000|2021-02-04 14:04:20|863.3|863|863.4|863|863.4|863.2|863.2|863|2979
1612447470000|2021-02-04 14:04:30|863.3|863.1|863.5|863.1|863.5|863.2|863.3|863.1|498
1612447480000|2021-02-04 14:04:40|863.4|863|863.4|863|863.4|863|863.4|862.9|0
1612447500000|2021-02-04 14:05:00|863.5|863.1|863.6|863.2|863.8|863.5|863.3|863.1|4728
1612447510000|2021-02-04 14:05:10|863.5|863.3|863.5|863.3|863.6|863.4|863.5|863.3|298
1612447520000|2021-02-04 14:05:20|863.7|863.4|863.8|863.4|863.8|863.6|863.7|863.4|846
1612447530000|2021-02-04 14:05:30|863.7|863.3|863.8|863.6|863.8|863.6|863.6|863.2|3281
1612447540000|2021-02-04 14:05:40|864|863.5|864.2|863.8|864.2|863.8|864|863.5|58
1612447570000|2021-02-04 14:06:10|864.3|863.9|864.8|864.5|864.8|864.5|864.3|863.9|1458
1612447580000|2021-02-04 14:06:20|864.9|864.6|864.9|864.6|865|864.7|864.9|864.5|0
1612447590000|2021-02-04 14:06:30||864.7||864.6||864.7||864.6|500
1612447600000|2021-02-04 14:06:40|864.8||864.9||864.9||864.7||0
1612447610000|2021-02-04 14:06:50|864.8|864.5|864.4|864|864.8|864.5|864.4|864|4788
1612447620000|2021-02-04 14:07:00|864.5|864.1|864.8|864.5|864.8|864.5|864.5|864.1|2623
1612447630000|2021-02-04 14:07:10|864.9|864.6|865|864.9|865|864.9|864.8|864.6|1779
1612447640000|2021-02-04 14:07:20|865.1|865|865.6|865.2|865.9|865.5|865|864.7|8497
1612447650000|2021-02-04 14:07:30||865.3||865.2||865.3||865.2|0
1612447660000|2021-02-04 14:07:40|865.7|865.3|865.8|865.3|865.8|865.3|865.7|865.3|1293
1612447670000|2021-02-04 14:07:50|865.7||865.6||865.7||865.6||0
1612447680000|2021-02-04 14:08:00|865.7|865.4|865.7|865.4|865.8|865.4|865.6|865.3|0
1612447690000|2021-02-04 14:08:10|865.6|865.3|865.6|865.3|865.6|865.3|865.6|865.3|0
1612447700000|2021-02-04 14:08:20|865.7|865.4|865.9|865.6|865.9|865.7|865.7|865.4|2035
1612447710000|2021-02-04 14:08:30|866|865.7|866|865.7|866|865.7|866|865.7|0
1612447720000|2021-02-04 14:08:40|865.9|865.6|865.7|865.4|865.9|865.6|865.6|865.3|2376
1612447730000|2021-02-04 14:08:50|865.6|865.3|865.6|865.3|865.7|865.3|865.4|865.3|1437
1612447740000|2021-02-04 14:09:00|865.5|865.1|864.9|864.7|865.5|865.1|864.9|864.5|3219
1612447750000|2021-02-04 14:09:10|864.8|864.5|864.7|864.4|864.8|864.5|864.7|864.4|2297
1612447760000|2021-02-04 14:09:20|864.6|864.3|864.9|864.6|865|864.7|864.6|864.2|1822
1612447770000|2021-02-04 14:09:30|865|864.7|864.8|864.5|865.1|864.7|864.8|864.4|650
1612447780000|2021-02-04 14:09:40||864.4||864.5||864.5||864.4|0
1612447790000|2021-02-04 14:09:50|864.7|864.3|864.4|864|864.7|864.3|864.3|864|2796
1612447800000|2021-02-04 14:10:00|864.5|864.1|864.6|864.2|864.7|864.4|864.5|864.1|4873
1612447820000|2021-02-04 14:10:20|864.7|864.3|864.6|864.2|864.8|864.5|864.6|864.2|2650
1612447830000|2021-02-04 14:10:30|864.7|864.3|864.2|863.8|864.7|864.4|864.2|863.8|1275
1612447850000|2021-02-04 14:10:50||863.7||863.8||863.8||863.6|0
1612447860000|2021-02-04 14:11:00|864.1|863.9|864.6|864|864.6|864.3|864.1|863.9|4012
1612447880000|2021-02-04 14:11:20|864.5|863.9|864.5|864|864.5|864|864.4|863.9|760
1612447890000|2021-02-04 14:11:30|864.4||864.4||864.4||864.4||0
1612447900000|2021-02-04 14:11:40||863.9||863.9||864||863.9|0
1612447910000|2021-02-04 14:11:50|864.3|863.8|864.2|863.8|864.3|863.8|864.2|863.8|0
1612447920000|2021-02-04 14:12:00|864.3|863.9|864|863.6|864.3|864|863.6|863.4|5558
1612447950000|2021-02-04 14:12:30||863.7||863.7||863.8||863.7|0
1612447960000|2021-02-04 14:12:40|864.1|863.8|864.2|864|864.4|864.3|864.1|863.8|4898
1612447970000|2021-02-04 14:12:50|864.4|864.1|865.2|864.8|865.2|864.9|864.4|864.1|8668
1612447980000|2021-02-04 14:13:00|865.1|864.9|865.2|864.9|865.2|864.9|865|864.8|0
1612447990000|2021-02-04 14:13:10|865.1|864.7|865|864.5|865.1|864.7|864.9|864.5|4
1612448000000|2021-02-04 14:13:20|865.1|864.6|865.1|864.7|865.2|864.7|865.1|864.6|0
1612448010000|2021-02-04 14:13:30|865||865.1||865.1||865||85
1612448020000|2021-02-04 14:13:40|865|864.8|865.2|864.8|865.2|864.9|865|864.8|432
1612448040000|2021-02-04 14:14:00|865.3|864.9|865.5|865.1|865.6|865.2|865.3|864.9|2804
1612448050000|2021-02-04 14:14:10||865||865||865||865|0
1612448060000|2021-02-04 14:14:20||865.1||865.1||865.2||865.1|0
1612448070000|2021-02-04 14:14:30||865.2||865.2||865.2||865.2|0
1612448100000|2021-02-04 14:15:00|865.4|865.1|865.5|865.2|865.5|865.2|865.1|864.9|2646
1612448120000|2021-02-04 14:15:20|865.7|865.3|865.3|865|865.8|865.4|865.3|865|8262
1612448140000|2021-02-04 14:15:40|865.2|865.1|865.9|865.4|865.9|865.5|865.1|865.1|2332
1612448150000|2021-02-04 14:15:50|866|865.5|866.2|865.8|866.3|865.8|865.9|865.5|343
1612448160000|2021-02-04 14:16:00|866.3|865.9|866.3|866|866.3|866|866.2|865.9|500
1612448170000|2021-02-04 14:16:10|866.2|866.1|866.2|865.9|866.5|866.1|866|865.9|4985
1612448180000|2021-02-04 14:16:20|866.3|866|866.2|866|866.3|866|866.2|865.9|0
1612448190000|2021-02-04 14:16:30|866.1|865.8|865.5|865.3|866.1|865.8|865.5|865.2|856
1612448200000|2021-02-04 14:16:40|865.4|865.2|865.5|865.1|865.6|865.4|865.4|865|1388
1612448210000|2021-02-04 14:16:50|865.4|865|865.3|865|865.4|865.1|865.3|865|0
1612448220000|2021-02-04 14:17:00|865.2|865.1|865.5|865.2|865.6|865.4|865.2|865|14856
1612448230000|2021-02-04 14:17:10|865.6|865.3|865.6|865.3|865.6|865.4|865.6|865.3|100
1612448240000|2021-02-04 14:17:20|865.5|865.2|865.2|865|865.5|865.2|865.2|864.9|4105
1612448250000|2021-02-04 14:17:30|865.1|864.8|865.2|865|865.2|865.1|865.1|864.8|695
1612448260000|2021-02-04 14:17:40|865.3|865.1|865.5|865.3|865.6|865.3|865.3|864.9|521
1612448270000|2021-02-04 14:17:50|865.4|865.4|866.2|865.9|866.2|865.9|865.4|865.3|2719
1612448280000|2021-02-04 14:18:00|866.3|866|866.7|866.2|866.8|866.6|866.3|866|22859
1612448290000|2021-02-04 14:18:10|866.6|866.3|866.2|865.8|866.6|866.3|866.1|865.8|810
1612448300000|2021-02-04 14:18:20|866.1||866.1||866.2||866.1||0
1612448310000|2021-02-04 14:18:30|866.2|865.6|865.8|865.6|866.2|865.6|865.8|865.4|700
1612448320000|2021-02-04 14:18:40|866|865.7|866.1|865.7|866.1|865.8|866|865.6|918
1612448330000|2021-02-04 14:18:50||865.6||865.6||865.6||865.6|0
1612448350000|2021-02-04 14:19:10|866|865.7|865.9|865.6|866|865.7|865.9|865.6|98
1612448360000|2021-02-04 14:19:20|865.8|865.4|865.7|865.4|865.8|865.4|865.6|865.3|10
1612448380000|2021-02-04 14:19:40||865.5||865.5||865.5||865.5|0
1612448390000|2021-02-04 14:19:50|865.6|865.6|865.9|865.8|865.9|865.8|865.6|865.5|3101
1612448400000|2021-02-04 14:20:00||865.7||865.6||865.7||865.6|0
1612448410000|2021-02-04 14:20:10|866|865.7|866.3|865.9|866.3|866.1|866|865.7|1876
1612448420000|2021-02-04 14:20:20|866.2|866|865.9|865.6|866.2|866|865.9|865.6|1268
1612448430000|2021-02-04 14:20:30|865.8|865.5|865.7|865.4|865.8|865.5|865.5|865.2|0
1612448440000|2021-02-04 14:20:40|865.6|865.3|865.7|865.4|865.7|865.4|865.6|865.3|0
1612448450000|2021-02-04 14:20:50|865.6|865.3|865.6|865.4|865.6|865.5|865.5|865.3|2041
1612448460000|2021-02-04 14:21:00|865.7|865.3|865.5|865.1|865.7|865.3|865.2|865|5466
1612448470000|2021-02-04 14:21:10|865.4|865|864.9|864.6|865.5|865.2|864.9|864.5|26864
1612448480000|2021-02-04 14:21:20|865|864.8|864.8|864.4|865|864.8|864.8|864.4|1
1612448510000|2021-02-04 14:21:50|864.9|864.5|864.9|864.6|865.1|864.8|864.9|864.5|6810
1612448520000|2021-02-04 14:22:00|864.8|864.7|865|864.8|865|864.9|864.7|864.7|3984
1612448530000|2021-02-04 14:22:10|865.1|864.7|865|864.6|865.1|864.7|865|864.5|0
1612448540000|2021-02-04 14:22:20|864.4|864.5|864.4|864.1|864.7|864.5|864.2|864|59737
1612448550000|2021-02-04 14:22:30|864.3|864|864.3|864|864.4|864.2|864.2|863.9|2689
1612448560000|2021-02-04 14:22:40|864.2|863.9|863.6|863.3|864.2|863.9|863.5|863.2|31608
1612448570000|2021-02-04 14:22:50|863.7|863.4|863.7|863.3|864|863.7|863.6|863.2|20208
1612448580000|2021-02-04 14:23:00|863.8|863.4|864|863.5|864|863.7|863.8|863.4|2276
1612448590000|2021-02-04 14:23:10|863.9|863.6|863.9|863.6|863.9|863.7|863.9|863.6|31
1612448600000|2021-02-04 14:23:20|863.8|863.5|864.2|863.9|864.3|863.9|863.7|863.4|6515
1612448610000|2021-02-04 14:23:30|864.3|864|864.6|864.3|864.6|864.3|864.3|864|0
1612448620000|2021-02-04 14:23:40|864.7|864.4|864.6|864.4|864.8|864.4|864.6|864.4|75
1612448630000|2021-02-04 14:23:50|864.5||864.5||864.6||864.5||0
1612448640000|2021-02-04 14:24:00|864.6|864.5|865.2|864.8|865.3|865|864.6|864.5|3802
1612448650000|2021-02-04 14:24:10|865|864.7|865.1|865|865.1|865|864.7|864.3|2186
1612448660000|2021-02-04 14:24:20|865.2|864.8|865.2|864.8|865.2|864.8|865.2|864.8|200
1612448670000|2021-02-04 14:24:30|865.1|864.9|865.2|864.9|865.2|864.9|864.9|864.8|39
1612448680000|2021-02-04 14:24:40|865.1|864.8|865.2|864.9|865.2|864.9|865.1|864.8|0
1612448690000|2021-02-04 14:24:50|865.1|864.8|865.2|864.9|865.3|865.2|865.1|864.8|480
1612448700000|2021-02-04 14:25:00||864.8||865||865||864.8|0
1612448710000|2021-02-04 14:25:10|865.1|864.9|864.7|864.4|865.1|864.9|864.7|864.4|573
1612448720000|2021-02-04 14:25:20|864.8|864.5|864.6|864.3|864.8|864.6|864.6|864.1|3640
1612448730000|2021-02-04 14:25:30|864.5|864.2|864.8|864.5|864.8|864.5|864.5|864.1|38
1612448750000|2021-02-04 14:25:50|864.9|864.6|864.9|864.7|865|864.7|864.8|864.5|4175
1612448760000|2021-02-04 14:26:00|865|864.8|865.3|865|865.4|865.1|864.9|864.7|8919
1612448780000|2021-02-04 14:26:20|865.2|864.9|865.2|865|865.3|865|865.1|864.9|0
1612448790000|2021-02-04 14:26:30|865.1|864.9|865.3|865|865.3|865.2|865|864.9|3181
1612448800000|2021-02-04 14:26:40|865.1|864.9|865.3|865|865.3|865|865.1|864.9|5000
1612448820000|2021-02-04 14:27:00|865.4|865.1|865.6|865.4|865.6|865.5|865.4|865.1|9226
1612448830000|2021-02-04 14:27:10|865.7|865.5|865.9|865.6|866|865.8|865.7|865.5|22508
1612448840000|2021-02-04 14:27:20|866|865.7|866.5|866.2|866.6|866.2|866|865.7|3145
1612448850000|2021-02-04 14:27:30|866.4|866.1|866.6|866.3|866.6|866.3|866|865.8|6489
1612448860000|2021-02-04 14:27:40|866.7|866.4|866.4|866.3|866.8|866.5|866.4|866.3|0
1612448870000|2021-02-04 14:27:50|866.5|866.4|866.8|866.4|866.8|866.5|866.5|866.4|442
1612448880000|2021-02-04 14:28:00|866.7|866.3|866.3|866|866.7|866.4|866.1|866|1092
1612448890000|2021-02-04 14:28:10|866.4|866.1|866.3|865.8|866.5|866.1|866.3|865.8|0
1612448900000|2021-02-04 14:28:20|866.4|865.9|866.3|865.9|866.4|866|866.3|865.9|0
1612448910000|2021-02-04 14:28:30|866.4|866|866.9|866.6|867|866.6|866.4|866|2473
1612448920000|2021-02-04 14:28:40|866.8|866.5|867|866.6|867|866.8|866.7|866.5|330
1612448930000|2021-02-04 14:28:50|866.9|866.7|866.9|866.6|867|866.7|866.9|866.6|0
1612448940000|2021-02-04 14:29:00|866.8|866.7|867|866.7|867|866.7|866.8|866.7|1220
1612448950000|2021-02-04 14:29:10|867.1|866.8|867.5|866.9|867.6|867.3|867.1|866.8|6223
1612448960000|2021-02-04 14:29:20|867.4|866.8|867.3|866.9|867.4|866.9|867.1|866.8|0
1612448970000|2021-02-04 14:29:30|867.4||867.4||867.5||867.3||0
1612448980000|2021-02-04 14:29:40|867.3||867.4||867.4||867.3||2
1612448990000|2021-02-04 14:29:50|867.3|867|867.3|867.1|867.4|867.2|867.3|867|500
1612449000000|2021-02-04 14:30:00|867.4|867.2|867.9|867.4|868|867.5|867.1|866.7|19438
1612449010000|2021-02-04 14:30:10|867.7|867.5|868.2|867.8|868.7|868.4|867.6|867.5|19278
1612449020000|2021-02-04 14:30:20|868.1|867.9|869|868.7|869.1|868.7|868.1|867.9|10517
1612449030000|2021-02-04 14:30:30|869.2|868.8|870.4|870|870.7|870.3|869.2|868.8|34817
1612449040000|2021-02-04 14:30:40|870.3|869.9|870.9|870.7|870.9|870.7|870.2|869.7|0
1612449050000|2021-02-04 14:30:50|870.8|870.6|870.6|870.1|870.8|870.6|870.6|870.1|1200
1612449060000|2021-02-04 14:31:00|870.1|870|870.6|870|870.6|870|870.1|869.8|2800
1612449070000|2021-02-04 14:31:10|870.5|869.9|870.2|869.9|870.5|870|870.1|869.7|3347
1612449080000|2021-02-04 14:31:20|870.1|869.7|870.2|869.9|870.2|869.9|869.9|869.7|428
1612449090000|2021-02-04 14:31:30|870.4|870|870.4|869.9|870.6|870.4|870.2|869.8|2374
1612449100000|2021-02-04 14:31:40|870.3|869.8|870.4|870|870.4|870|870|869.8|17217
1612449110000|2021-02-04 14:31:50|870.5|870.1|869.7|869.5|870.5|870.2|869.7|869.3|9963
1612449120000|2021-02-04 14:32:00|869.8|869.6|870.7|870.4|870.7|870.4|869.8|869.6|3927
1612449130000|2021-02-04 14:32:10|870.6|870.2|871.5|871.1|871.5|871.3|870.6|870.2|5749
1612449140000|2021-02-04 14:32:20|871.6|871.2|872.2|871.7|872.3|871.9|871.2|871.1|59539
1612449150000|2021-02-04 14:32:30|872.1|871.6|871.6|871.4|872.1|871.8|871.6|871.4|7151
1612449160000|2021-02-04 14:32:40|871.5|871.1|871.6|871.2|871.7|871.6|871.3|871.1|5678
1612449170000|2021-02-04 14:32:50|871.7|871.5|871.8|871.5|871.9|871.6|871.6|871.3|3419
1612449180000|2021-02-04 14:33:00|871.7|871.4|872.6|872.3|872.7|872.3|871.6|871.3|2396
1612449190000|2021-02-04 14:33:10|872.5|872.1|872.6|872.3|872.6|872.4|872.3|871.8|584
1612449200000|2021-02-04 14:33:20|872.7|872.4|872.5|872.2|873|872.5|872.2|872|3852
1612449210000|2021-02-04 14:33:30|872.6|872.4|871.8|871.7|872.9|872.6|871.7|871.6|27145
1612449220000|2021-02-04 14:33:40|871.9|871.5|871.3|871.2|871.9|871.5|871.3|871|2974
1612449230000|2021-02-04 14:33:50|871.2|871|871.1|870.9|871.3|871|871|870.6|766
1612449240000|2021-02-04 14:34:00|870.7|870.6|871.2|870.6|871.3|870.8|870.7|870.4|15029
1612449250000|2021-02-04 14:34:10|870.3|870.2|871.2|870.7|871.2|870.7|870.3|870.2|24694
1612449260000|2021-02-04 14:34:20|871.1|870|870.3|870.2|871.1|870.3|869.6|869.5|23813
1612449270000|2021-02-04 14:34:30||870||870||870||870|0
1612449280000|2021-02-04 14:34:40|870.2|869.8|870.3|869.8|870.7|870.4|870.2|869.8|12129
1612449290000|2021-02-04 14:34:50|870.5|869.9|870.4|869.8|871|870.6|870|869.8|23934
1612449300000|2021-02-04 14:35:00|870.3|869.9|871.2|870.8|871.2|870.8|870.2|869.8|4350
1612449310000|2021-02-04 14:35:10|871.1|870.6|871|870.8|871.3|870.9|871|870.6|1023
1612449320000|2021-02-04 14:35:20|871.1|870.9|870.7|870.2|871.2|870.9|870.3|870.2|13175
1612449330000|2021-02-04 14:35:30||870.1||870.2||870.2||870.1|0
1612449340000|2021-02-04 14:35:40|870.8|870.3|871.5|871|871.5|871|870.7|870.3|2701
1612449350000|2021-02-04 14:35:50|871.6|871.1|872.5|872.1|872.6|872.1|871|870.9|18006
1612449360000|2021-02-04 14:36:00|872.4|872.2|873.1|872.8|873.4|873|872.3|872.2|1450
1612449370000|2021-02-04 14:36:10|873.2|872.9|873.3|872.8|873.3|872.9|872.9|872.6|3185
1612449380000|2021-02-04 14:36:20|873.2|872.9|873|872.7|873.2|872.9|872.2|871.9|10105
1612449390000|2021-02-04 14:36:30|873.1|872.8|873.3|872.8|873.3|873|873.1|872.7|1500
1612449400000|2021-02-04 14:36:40|873.2|872.7|872.9|872.5|873.2|872.8|872.7|872.5|1388
1612449410000|2021-02-04 14:36:50|873|872.6|873.6|873.3|873.7|873.4|872.4|872.2|52704
1612449420000|2021-02-04 14:37:00|873.5|873.2|874.2|874|874.3|874|873.4|873|5996
1612449430000|2021-02-04 14:37:10|873.9|873.8|873.4|873.1|874.2|873.9|873.4|873|13503
1612449440000|2021-02-04 14:37:20|873.5|873.2|873.4|873.2|873.5|873.3|873.4|873|12041
1612449450000|2021-02-04 14:37:30|873.1|873|873.1|872.7|873.1|873.1|872.6|872.4|27664
1612449460000|2021-02-04 14:37:40|873|872.6|873.6|873.1|873.9|873.5|873|872.5|16421
1612449480000|2021-02-04 14:38:00|873.5|872.9|873|872.6|873.5|873.1|873|872.6|628
1612449490000|2021-02-04 14:38:10|873.2|872.7|873.2|872.7|873.2|873.1|873.1|872.7|865
1612449500000|2021-02-04 14:38:20|873.3||873.2||873.3||873.1||0
1612449510000|2021-02-04 14:38:30|873.1|872.6|872.9|872.5|873.1|872.9|872.5|872.2|5053
1612449520000|2021-02-04 14:38:40|872.8|872.3|872.4|871.6|872.8|872.4|871.1|871|29205
1612449530000|2021-02-04 14:38:50||871.7||871.8||871.8||871.7|0
1612449540000|2021-02-04 14:39:00|872.3|871.6|872.3|871.7|872.4|871.7|872.1|871.6|2046
1612449550000|2021-02-04 14:39:10|872.4|872.3|873.3|872.9|873.4|872.9|872.4|872.3|2037
1612449560000|2021-02-04 14:39:20|873.2|872.8|873.1|872.5|873.2|872.8|873.1|872.4|869
1612449570000|2021-02-04 14:39:30|873.3|872.6|874.3|873.8|874.5|874.2|873.1|872.6|13817
1612449580000|2021-02-04 14:39:40|874.4|873.4|874.2|873.6|874.4|873.8|873.1|873|36698
1612449590000|2021-02-04 14:39:50||873.5||873.5||873.5||873.5|0
1612449600000|2021-02-04 14:40:00|874.1|873.6|873.6|873|874.1|873.6|873.6|872.9|3986
1612449610000|2021-02-04 14:40:10|873.7|873.1|873.1|872.7|873.9|873.5|872.9|872.4|7060
1612449620000|2021-02-04 14:40:20|873.2|872.8|873.6|873.3|873.6|873.4|873.2|872.8|4555
1612449630000|2021-02-04 14:40:30|873.3|873.2|873.3|872.7|873.5|873.2|872.8|872.7|18615
1612449640000|2021-02-04 14:40:40|873.5|872.8|873.5|873.1|873.6|873.2|873.5|872.8|4259
1612449650000|2021-02-04 14:40:50|873.6|873.2|873.2|872.7|873.6|873.4|873.2|872.7|4409
1612449660000|2021-02-04 14:41:00|872.7|872.6|873.2|873.1|873.2|873.1|872.2|872.1|13308
1612449670000|2021-02-04 14:41:10|873.5|873.2|873.5|873.1|873.6|873.2|873.2|873.1|2186
1612449680000|2021-02-04 14:41:20|873.6|873.2|874|873.6|874|873.8|873|872.9|7441
1612449690000|2021-02-04 14:41:30|874.1|873.7|873.7|873.3|874.4|874|873.3|873.2|13639
1612449700000|2021-02-04 14:41:40|873.8|873.4|873.9|873.5|873.9|873.5|873.8|873.4|2281
1612449710000|2021-02-04 14:41:50|873.8|873.3|873.7|873.1|873.9|873.3|873.7|873.1|0
1612449720000|2021-02-04 14:42:00|873.8|873.3|874.2|873.6|874.3|873.9|873.4|873.3|9912
1612449730000|2021-02-04 14:42:10|874.3|873.7|874.6|874.2|874.7|874.2|874.3|873.7|2665
1612449740000|2021-02-04 14:42:20|874.7|874.3|875.3|874.9|875.6|875.2|874.5|874.3|24577
1612449750000|2021-02-04 14:42:30|875.4|875|875.6|875.1|875.7|875.2|875.4|875|1000
1612449760000|2021-02-04 14:42:40|875.5||875.4||875.5||875.4||100
1612449780000|2021-02-04 14:43:00|875.3|874.9|875|874.8|875.3|874.9|874.8|874.6|2764
1612449790000|2021-02-04 14:43:10|875.2|874.6|875.4|874.7|875.4|874.7|874.8|874.6|1197
1612449800000|2021-02-04 14:43:20|875.3|874.6|875.2|874.7|875.3|874.7|874.8|874.4|3389
1612449810000|2021-02-04 14:43:30|875.3|874.8|875.6|875.1|875.6|875.5|875.2|874.8|4197
1612449820000|2021-02-04 14:43:40|875.7|875.2|875.9|875.3|876|875.3|875.7|875.2|1093
1612449830000|2021-02-04 14:43:50|876|875.4|876|875.6|876|875.8|875.9|875.4|10854
1612449840000|2021-02-04 14:44:00|875.9|875.5|876|875.5|876|875.6|875.9|875.4|5819
1612449850000|2021-02-04 14:44:10|875.9|875.4|875.9|875.3|875.9|875.5|875.4|875.1|4342
1612449860000|2021-02-04 14:44:20|875.8|875.2|875.7|875.1|875.8|875.2|875.7|875.1|0
1612449870000|2021-02-04 14:44:30|875.6||875.7||875.7||875.5||0
1612449880000|2021-02-04 14:44:40|875.6|875|875.5|875|875.6|875.1|875.5|875|5000
1612449890000|2021-02-04 14:44:50|875.4|874.9|874.8|874.4|875.4|874.9|874.8|874.4|4163
1612449900000|2021-02-04 14:45:00|874.7||874.6||874.7||874.6||0
1612449910000|2021-02-04 14:45:10|874.5|874.3|874.6|874.1|874.8|874.6|874.1|873.9|12650
1612449920000|2021-02-04 14:45:20|874.5|873.9|874.5|874.2|874.5|874.2|874|873.7|36980
1612449930000|2021-02-04 14:45:30|874.4|874|874.4|874.1|874.5|874.3|874.3|874|5093
1612449940000|2021-02-04 14:45:40|||||||||431
1612449950000|2021-02-04 14:45:50|874.3|873.8|873.9|873.8|874.4|873.8|873.9|873.7|10719
1612449960000|2021-02-04 14:46:00|874.2|873.9|874.3|874|874.4|874|874.1|873.7|5104
1612449970000|2021-02-04 14:46:10|874|873.9|874.1|873.6|874.1|874|873.7|873.5|13159
1612449980000|2021-02-04 14:46:20|874|873.5|874|873.6|874|873.6|874|873.5|0
1612449990000|2021-02-04 14:46:30|874.1|873.7|874|873.6|874.1|873.9|873.9|873.5|9231
1612450000000|2021-02-04 14:46:40|874.1|873.7|874.6|874.1|874.7|874.1|874.1|873.7|10785
1612450010000|2021-02-04 14:46:50|874|873.9|874.2|873.6|874.5|874|874|873.6|5000
1612450020000|2021-02-04 14:47:00|874.3|873.7|874.3|873.9|874.4|874|874.3|873.7|213
1612450030000|2021-02-04 14:47:10|874.4|874|874.6|874|874.6|874|874.4|874|8
1612450040000|2021-02-04 14:47:20|874.5||874.5||874.5||874.4||482
1612450050000|2021-02-04 14:47:30|874.6|874.1|874.9|874.5|875|874.6|874.6|874.1|3062
1612450060000|2021-02-04 14:47:40|875|874.6|874.4|874.1|875|874.6|874.4|874|2568
1612450070000|2021-02-04 14:47:50|874.6|874.2|874.7|874.2|874.7|874.3|874.6|874.2|344
1612450080000|2021-02-04 14:48:00|874.8|874.3|874.8|874.3|875|874.8|874.6|874.3|6455
1612450090000|2021-02-04 14:48:10|874.9|874.4|874.8|874.3|874.9|874.5|874.7|874.3|1508
1612450100000|2021-02-04 14:48:20|874.7||874.7||874.7||874.7||0
1612450110000|2021-02-04 14:48:30|874.8|874.4|875|874.7|875|874.7|874.7|874.4|1542
1612450130000|2021-02-04 14:48:50|875.2|874.8|875.7|875.3|875.7|875.3|875.2|874.8|1841
1612450140000|2021-02-04 14:49:00|875.6||875.6||875.6||875.6||0
1612450150000|2021-02-04 14:49:10|875.5|875.2|876.8|876.1|876.8|876.1|875.5|875.2|1404
1612450160000|2021-02-04 14:49:20|876.9|876.2|876.8|876.3|876.9|876.3|876.7|876.2|0
1612450170000|2021-02-04 14:49:30|876.2|876.1|876.8|876.3|876.8|876.3|876.2|875.9|27869
1612450180000|2021-02-04 14:49:40|876.9|876.4|877|876.7|877.7|877.1|876.7|876.4|1796
1612450190000|2021-02-04 14:49:50|877.1|876.6|877.1|876.7|877.3|876.7|877|876.6|0
1612450200000|2021-02-04 14:50:00|877|876.8|876.8|876.5|877.1|876.9|876.8|876.5|2045
1612450210000|2021-02-04 14:50:10|876.7|876.4|875.9|875.4|876.7|876.4|875.6|875.2|5603
1612450220000|2021-02-04 14:50:20|875.8|875.5|875.7|875.5|875.8|875.6|875.7|875.5|1402
1612450230000|2021-02-04 14:50:30|875.6|875.4|875|874.8|875.6|875.4|875|874.8|3666
1612450240000|2021-02-04 14:50:40|875.1|874.9|875.2|874.7|875.3|874.9|875.1|874.6|6062
1612450250000|2021-02-04 14:50:50|875.1|874.6|875|874.6|875.1|874.6|874.8|874.5|1530
1612450260000|2021-02-04 14:51:00|874.9|874.5|875|874.5|875.1|874.8|874.9|874.5|2985
1612450270000|2021-02-04 14:51:10|874.9|874.4|874.6|874.2|874.9|874.5|874.4|874.1|11461
1612450280000|2021-02-04 14:51:20|874.5|874.1|874.6|874.4|874.9|874.6|874.5|874.1|2741
1612450290000|2021-02-04 14:51:30|874.5||874.5||874.5||874.5||1838
1612450310000|2021-02-04 14:51:50|874.7|874.5|874.7|874.4|874.8|874.5|874.7|874.4|540
1612450320000|2021-02-04 14:52:00|874.8|874.5|874.5|874.4|874.8|874.6|874.5|874.4|910
1612450330000|2021-02-04 14:52:10|874.7|874.5|875.3|874.9|875.4|874.9|874.7|874.4|2367
1612450340000|2021-02-04 14:52:20|875.2|874.7|875.2|874.7|875.4|874.7|875|874.7|0
1612450350000|2021-02-04 14:52:30|875.3||875.2||875.3||875.2||0
1612450360000|2021-02-04 14:52:40|875.3|874.8|875.3|874.9|875.4|874.9|875.3|874.8|400
1612450380000|2021-02-04 14:53:00|875.2|874.8|874.8|874.5|875.2|874.8|874.7|874.3|1578
1612450390000|2021-02-04 14:53:10|874.9|874.6|875.3|874.9|875.3|874.9|874.9|874.6|1620
1612450400000|2021-02-04 14:53:20||875||875.1||875.1||875|0
1612450410000|2021-02-04 14:53:30||875||875||875.1||875|0
1612450420000|2021-02-04 14:53:40|875.4|875.1|875.4|875.1|875.4|875.1|875.4|875.1|181
1612450430000|2021-02-04 14:53:50|875.5|875|875.5|875|875.6|875|875.4|875|0
1612450440000|2021-02-04 14:54:00|875.4|875.1|875.1|874.6|875.4|875.1|875.1|874.6|319
1612450450000|2021-02-04 14:54:10|875.2|874.7|875.1|874.7|875.3|874.9|874.9|874.6|6147
1612450460000|2021-02-04 14:54:20|875.2|874.8|875.3|874.7|875.4|874.9|875.2|874.7|72
1612450480000|2021-02-04 14:54:40|874.9|874.6|874.9|874.6|874.9|874.7|874.8|874.3|3458
1612450490000|2021-02-04 14:54:50|874.8|874.5|874.7|874.4|875.2|874.8|874.6|874.3|4349
1612450500000|2021-02-04 14:55:00|874.9|874.5|875.3|874.8|875.4|874.8|874.9|874.5|931
1612450510000|2021-02-04 14:55:10|875.2|874.6|874.8|874.6|875.2|874.7|874.7|874.4|1466
1612450520000|2021-02-04 14:55:20|874.7||874.7||874.8||874.7||2
1612450530000|2021-02-04 14:55:30|874.6|874.4|874.7|874.4|874.7|874.5|874.6|874.4|294
1612450540000|2021-02-04 14:55:40||874.5||874.5||874.5||874.5|0
1612450550000|2021-02-04 14:55:50|874.8|874.6|875.2|874.7|875.2|874.7|874.7|874.5|2680
1612450560000|2021-02-04 14:56:00|875.3|874.8|875.7|875.5|875.8|875.5|875.3|874.8|2140
1612450570000|2021-02-04 14:56:10|875.6|875.4|875.6|875.1|875.7|875.4|875.2|875|3064
1612450580000|2021-02-04 14:56:20|875.5||875.6||875.6||875.5||0
1612450590000|2021-02-04 14:56:30|875.7|875.2|875.7|875.3|875.8|875.5|875.6|875.2|820
1612450600000|2021-02-04 14:56:40|875.8|875.4|876.8|876.3|876.9|876.3|875.8|875.4|2415
1612450610000|2021-02-04 14:56:50|876.9|876.4|876.9|876.4|877|876.5|876.8|876.4|0
1612450620000|2021-02-04 14:57:00|876.8|876.3|876.9|876.5|876.9|876.5|876.5|876.2|6994
1612450630000|2021-02-04 14:57:10|877|876.6|877.3|876.9|877.5|876.9|877|876.6|5763
1612450640000|2021-02-04 14:57:20|877.4|876.8|877.1|876.7|877.4|877.2|877.1|876.7|9764
1612450650000|2021-02-04 14:57:30|877|876.4|877.3|876.9|877.3|876.9|876.9|876.4|4586
1612450660000|2021-02-04 14:57:40|877.4|877|878.1|877.7|878.1|877.9|877.4|877|13485
1612450670000|2021-02-04 14:57:50|878|877.8|878.1|877.9|878.1|878|878|877.8|1372
1612450680000|2021-02-04 14:58:00|878|877.8|878|877.5|878.1|877.8|877.8|877.4|1757
1612450690000|2021-02-04 14:58:10|877.9|877.4|878|877.3|878|877.4|877.8|877.3|0
1612450700000|2021-02-04 14:58:20||877.5||877.5||877.6||877.5|0
1612450710000|2021-02-04 14:58:30||877.7||877.7||877.7||877.7|0
1612450720000|2021-02-04 14:58:40|877.9|877.8|877.9|877.8|877.9|877.8|877.9|877.8|0
1612450730000|2021-02-04 14:58:50|877.8|877.5|877.8|877.5|877.9|877.5|877.8|877.5|2106
1612450740000|2021-02-04 14:59:00|877.7|877.6|877.7|877.5|877.8|877.6|877.7|877.5|1604
1612450750000|2021-02-04 14:59:10|877.9|877.7|877.6|877|878.1|877.9|877.6|877|4540
1612450760000|2021-02-04 14:59:20|877.5|876.9|877.3|877|877.5|877|877.1|876.9|3207
1612450770000|2021-02-04 14:59:30|877.2|876.9|877.3|877|877.3|877|877.2|876.9|700
1612450780000|2021-02-04 14:59:40||877.1||877||877.1||877|0
1612450790000|2021-02-04 14:59:50|877.4|877.1|877.5|877|877.8|877.4|877.4|876.9|15570
1612450800000|2021-02-04 15:00:00||876.9||876.9||877||876.9|350
1612450810000|2021-02-04 15:00:10|877.4|876.8|877.1|876.7|877.4|877|876.9|876.4|12486
1612450820000|2021-02-04 15:00:20|877|876.5|876.3|875.8|877|876.5|876.1|875.7|3581
1612450830000|2021-02-04 15:00:30|876.2|875.7|875.7|875.1|876.2|875.7|875|874.7|12535
1612450840000|2021-02-04 15:00:40|875.6||875.7||875.7||875.6||0
1612450850000|2021-02-04 15:00:50|875.6|874.9|875.2|874.8|875.6|875|875.1|874.8|4168
1612450860000|2021-02-04 15:01:00|875.3|874.6|874.6|874|875.3|874.6|874.6|873.9|20
1612450870000|2021-02-04 15:01:10|874.5|874.1|875.2|874.8|875.7|875.5|874.4|874.1|16212
1612450880000|2021-02-04 15:01:20|875.1|874.6|875.1|874.5|875.2|874.6|874.9|874.4|2000
1612450890000|2021-02-04 15:01:30|875|874.3|874.9|874.5|875.1|874.5|874.4|874.3|6341
1612450900000|2021-02-04 15:01:40|874.8|874.6|875|874.7|875.2|874.7|874.8|874.6|2413
1612450910000|2021-02-04 15:01:50|875.1|874.8|875.9|875.5|876|875.5|875.1|874.8|7574
1612450920000|2021-02-04 15:02:00|875.8|875.3|876.4|876.1|876.4|876.1|875.7|875.3|9106
1612450930000|2021-02-04 15:02:10|876.5|876.2|876.7|876.3|876.8|876.3|876.5|876.2|410
1612450940000|2021-02-04 15:02:20|876.6|876.2|876.2|875.6|876.6|876.2|876.1|875.4|10598
1612450950000|2021-02-04 15:02:30|876.1|875.7|876.5|875.8|876.5|875.8|876|875.7|2911
1612450960000|2021-02-04 15:02:40|876.4|875.7|876.3|875.9|876.4|875.9|875.9|875.6|965
1612450970000|2021-02-04 15:02:50||875.8||875.8||875.8||875.8|0
1612450980000|2021-02-04 15:03:00|876.4|875.9|875.5|875.1|876.5|875.9|875.5|875.1|25357
1612450990000|2021-02-04 15:03:10|875.4|874.9|875.3|874.7|875.6|874.9|875.3|874.7|3290
1612451000000|2021-02-04 15:03:20|875.5|874.8|875.5|875.1|875.5|875.1|875.5|874.8|0
1612451010000|2021-02-04 15:03:30|875.4|875|875.2|874.7|875.7|875.4|875.2|874.7|4578
1612451020000|2021-02-04 15:03:40|875.3|874.8|875.2|874.5|875.6|875.2|874.9|874.5|9823
1612451030000|2021-02-04 15:03:50|875.1|874.4|875.2|874.7|875.2|874.7|874.7|874.1|3770
1612451040000|2021-02-04 15:04:00|875.1|874.8|875.3|874.9|875.4|874.9|875.1|874.8|2883
1612451050000|2021-02-04 15:04:10|875.2|875|875.3|875|875.4|875.1|875.2|874.9|5725
1612451060000|2021-02-04 15:04:20|875.2|874.2|875.6|875.2|875.7|875.3|874.9|874.1|29393
1612451070000|2021-02-04 15:04:30|875.7|875.3|875.6|875.2|875.7|875.3|875.6|875.2|0
1612451090000|2021-02-04 15:04:50|875.5|875.1|875.4|874.9|875.5|875.1|875|874.6|2098
1612451100000|2021-02-04 15:05:00|875.5|874.1|875.4|874.9|875.5|875.2|874.9|874|24795
1612451110000|2021-02-04 15:05:10|875.5|875|875.6|875.3|875.6|875.3|875.3|875|1335
1612451120000|2021-02-04 15:05:20|875.7|875.4|875.6|875.1|875.8|875.5|875|874.9|4880
1612451130000|2021-02-04 15:05:30|875.5|874.9|875.2|874.7|875.5|874.9|875.2|874.7|445
1612451140000|2021-02-04 15:05:40|874.9|874.8|875.1|874.6|875.2|874.8|874.8|874.2|6358
1612451150000|2021-02-04 15:05:50|875.2|874.7|875.2|874.8|875.4|875.2|875.2|874.7|3807
1612451160000|2021-02-04 15:06:00|875.3|874.9|876|875.8|876|875.8|875.3|874.9|3010
1612451170000|2021-02-04 15:06:10|876.1|875.9|876.8|876.3|876.8|876.3|876.1|875.8|7409
1612451180000|2021-02-04 15:06:20|876.9|876.1|876.2|875.8|876.9|876.1|876|875.7|10333
1612451190000|2021-02-04 15:06:30|876.1|875.7|876.1|875.7|876.2|876|875.9|875.7|1700
1612451200000|2021-02-04 15:06:40|876.2|875.8|876.1|875.7|876.2|875.8|876.1|875.7|0
1612451210000|2021-02-04 15:06:50|876.2|875.8|876.2|875.8|876.8|876.3|876|875.7|17296
1612451220000|2021-02-04 15:07:00|876.3|875.9|876.9|876.4|876.9|876.5|876.3|875.8|6089
1612451230000|2021-02-04 15:07:10|876.8|876.5|877|876.4|877.1|876.9|876.8|876.3|5195
1612451240000|2021-02-04 15:07:20|876.9|876.3|876.4|875.9|876.9|876.3|876.4|875.9|500
1612451250000|2021-02-04 15:07:30|876.5|876|876.4|875.9|876.5|876.1|876.3|875.9|6131
1612451260000|2021-02-04 15:07:40|876.5|876.1|876.4|876.1|876.5|876.2|876.4|876.1|286
1612451270000|2021-02-04 15:07:50|876.5|876.2|876.9|876.6|877|876.6|876.4|876.1|6222
1612451280000|2021-02-04 15:08:00|877|876.7|876.5|876.3|877|876.7|876.3|875.9|10100
1612451290000|2021-02-04 15:08:10|876.4|876.2|877.1|876.7|877.1|876.9|876.4|876.2|10172
1612451300000|2021-02-04 15:08:20|877|876.6|877.2|876.9|877.2|877|877|876.6|4006
1612451310000|2021-02-04 15:08:30|877.3|877|877.3|877.2|877.7|877.6|877.2|876.9|8832
1612451320000|2021-02-04 15:08:40|877.2|876.9|876.8|876.6|877.3|877.2|876.8|876.4|8226
1612451330000|2021-02-04 15:08:50|876.9|876.2|876.8|876.3|876.9|876.3|876.8|876.1|4500
1612451340000|2021-02-04 15:09:00|876.7|876.1|876.4|875.9|876.7|876.1|876.4|875.9|0
1612451350000|2021-02-04 15:09:10|876.3||876.2||876.3||876.2||200
1612451360000|2021-02-04 15:09:20|876.3|876|876.6|876.1|876.6|876.2|876.3|876|892
1612451370000|2021-02-04 15:09:30|876.5|876.4|876.4|876|876.5|876.4|876.4|875.9|4400
1612451380000|2021-02-04 15:09:40|876.3|876.1|876.9|876.5|876.9|876.5|876.2|876.1|4046
1612451390000|2021-02-04 15:09:50|876.8|876.4|876.6|876.1|876.8|876.4|876.6|876.1|900
1612451400000|2021-02-04 15:10:00|876.7|876.2|876.7|876.4|876.8|876.4|876.7|876.2|5000
1612451410000|2021-02-04 15:10:10|876.8||876.9||876.9||876.8||0
1612451420000|2021-02-04 15:10:20|876.8|876.5|876.9|876.4|877|876.6|876.8|876.4|700
1612451430000|2021-02-04 15:10:30|876.8|876.5|876.6|876.4|876.9|876.6|876.6|876.4|700
1612451440000|2021-02-04 15:10:40|876.7|876.5|876.9|876.4|877|876.5|876.7|876.4|500
1612451450000|2021-02-04 15:10:50|876.8|876.5|876.2|875.9|876.8|876.5|876.2|875.9|4143
1612451460000|2021-02-04 15:11:00|876.3|876|876.2|876|876.5|876.1|876.1|876|7425
1612451470000|2021-02-04 15:11:10|876.1|876.1|876.6|876.4|876.6|876.4|876.1|876|905
1612451480000|2021-02-04 15:11:20|876.7|876.5|876.7|876.4|876.8|876.6|876.6|876.3|1565
1612451490000|2021-02-04 15:11:30|876.6|876.5|876.5|876.1|876.9|876.5|876.4|876|415
1612451500000|2021-02-04 15:11:40|876.7|876.2|876.8|876.5|876.8|876.5|876.7|876.2|1892
1612451510000|2021-02-04 15:11:50|876.7|876.3|876.9|876.5|877|876.7|876.7|876.3|2618
1612451520000|2021-02-04 15:12:00|877|876.6|877.3|877.2|877.3|877.2|877|876.6|18376
1612451530000|2021-02-04 15:12:10|877.4|877.3|878|877.6|878.1|877.6|877.1|876.9|4357
1612451540000|2021-02-04 15:12:20|878.1|877.7|878|877.4|878.4|877.8|877.9|877.4|1000
1612451550000|2021-02-04 15:12:30|878.1|877.8|877.8|877.4|878.1|877.8|877.8|877.4|8
1612451560000|2021-02-04 15:12:40|877.7|877.6|877.4|877.3|878.1|877.8|877.2|876.9|8468
1612451570000|2021-02-04 15:12:50|877.6|877.2|877.6|877.3|877.8|877.3|877.6|877.2|0
1612451580000|2021-02-04 15:13:00|877.7|877.4|877.8|877.4|877.9|877.6|877.7|877.3|1911
1612451590000|2021-02-04 15:13:10|877.2|877.1|876.9|876.5|877.2|877.1|876.9|876.5|19871
1612451600000|2021-02-04 15:13:20|877|876.2|876.6|876.2|877|876.5|876.2|875.7|32056
1612451610000|2021-02-04 15:13:30|876.7|876.3|877|876.6|877|876.6|876.7|876.3|483
1612451620000|2021-02-04 15:13:40|877.1|876.7|876.9|876.4|877.1|876.8|876.7|876.2|0
1612451630000|2021-02-04 15:13:50|876.8|876.2|876.2|875.8|876.8|876.3|876.1|875.8|411
1612451640000|2021-02-04 15:14:00|876.1|875.9|876.5|876.2|877.1|876.4|876|875.8|28525
1612451650000|2021-02-04 15:14:10|876.4|876.1|877|876.5|877|876.6|876.4|876|1200
1612451660000|2021-02-04 15:14:20|876.9|876.4|876.7|876.4|876.9|876.4|876.4|876.3|1700
1612451670000|2021-02-04 15:14:30||876.3||876.1||876.3||876.1|0
1612451680000|2021-02-04 15:14:40|876.6|876|876.5|876.2|876.6|876.2|876.1|875.9|1798
1612451690000|2021-02-04 15:14:50|876.6||876.5||876.6||876.5||0
1612451700000|2021-02-04 15:15:00|876.6|876.3|877|876.6|877.1|876.6|876.6|876.3|3572
1612451710000|2021-02-04 15:15:10|876.9|876.5|877.1|876.8|877.4|877.1|876.7|876.3|10949
1612451720000|2021-02-04 15:15:20|877.2|876.9|877.5|877.3|877.6|877.3|877.1|876.9|3590
1612451730000|2021-02-04 15:15:30|877.6|877.4|877.7|877.3|877.8|877.5|877.4|877.1|4149
1612451740000|2021-02-04 15:15:40|877.8||878||878||877.8||0
1612451750000|2021-02-04 15:15:50|877.9|877.4|877.5|877.4|877.9|877.5|877.5|877.4|805
1612451760000|2021-02-04 15:16:00|877.6|877.5|878.9|878.5|879|878.5|877.6|877.5|23201
1612451770000|2021-02-04 15:16:10|879||879||879||878.9||0
1612451780000|2021-02-04 15:16:20|879.1|878.6|879.2|878.9|879.3|879.1|879.1|878.6|4315
1612451790000|2021-02-04 15:16:30|879.3|878.8|879.3|878.9|879.3|878.9|879.2|878.8|0
1612451800000|2021-02-04 15:16:40|879.2|878.8|878.6|878.1|879.3|879.1|878.3|878.1|2417
1612451810000|2021-02-04 15:16:50|878.8|878.2|879|878.6|879.2|879|878.8|878.2|3669
1612451820000|2021-02-04 15:17:00|879.1|878.5|879|878.5|879.1|878.6|879|878.5|0
1612451830000|2021-02-04 15:17:10|878.9|878.6|878.8|878.4|878.9|878.6|878.8|878.4|0
1612451840000|2021-02-04 15:17:20||878.3||878.3||878.4||878.3|0
1612451850000|2021-02-04 15:17:30|878|878.4|877.8|877.3|878.8|878.5|877.4|877|52808
1612451860000|2021-02-04 15:17:40|877.7|877.2|877.5|877.2|877.7|877.4|877.5|877|0
1612451870000|2021-02-04 15:17:50|877.6|877.3|877.5|877.2|877.6|877.4|877.5|877.2|0
1612451880000|2021-02-04 15:18:00|877.7|877.3|877.2|876.8|877.7|877.4|876.8|876.5|2233
1612451890000|2021-02-04 15:18:10|877.1|876.6|876.9|876.6|877.1|876.7|876.8|876.6|3307
1612451900000|2021-02-04 15:18:20|877|876.7|876.8|876.6|877|876.7|876.7|876.6|1400
1612451910000|2021-02-04 15:18:30|876.7|876.4|876.8|876.2|876.8|876.4|876.6|876.2|900
1612451920000|2021-02-04 15:18:40|876.7||876.7||876.7||876.7||0
1612451930000|2021-02-04 15:18:50|876.6|876|876.2|875.9|876.6|876.3|876.2|875.8|1720
1612451940000|2021-02-04 15:19:00|876.3|876|876|875.5|876.5|876.1|875.9|875.4|1770
1612451950000|2021-02-04 15:19:10|876.1|875.6|876.1|875.7|876.1|875.7|875.9|875.6|4945
1612451960000|2021-02-04 15:19:20|876|875.5|875.6|875.2|876.2|876.1|875.6|875.1|3244
1612451970000|2021-02-04 15:19:30|875.7|875.3|875.8|875.2|876|875.8|875.6|875.2|1572
1612451980000|2021-02-04 15:19:40|875.9|875.3|876.1|875.6|876.1|875.8|875.9|875.3|3008
1612451990000|2021-02-04 15:19:50|876|875.5|876|875.7|876.1|875.9|875.8|875.4|875
1612452000000|2021-02-04 15:20:00|876.1|875.8|876|875.6|876.1|875.8|875.8|875.4|5177
1612452010000|2021-02-04 15:20:10|875.9|875.4|876.8|876.3|876.9|876.3|875.6|875.3|5109
1612452020000|2021-02-04 15:20:20|876.7|876.2|876.6|876.2|876.7|876.2|876.4|875.9|2400
1612452030000|2021-02-04 15:20:30|876.7|876.3|876.8|876.4|876.8|876.4|876.7|876.3|0
1612452040000|2021-02-04 15:20:40|876.7|876.3|876.6|876.1|876.7|876.4|876|875.8|7125
1612452050000|2021-02-04 15:20:50|876.8|876.2|876.5|876.2|876.8|876.5|876.5|876.2|4733
1612452060000|2021-02-04 15:21:00|876.6|876.3|877.2|876.7|877.2|876.9|876.6|876.3|8874
1612452070000|2021-02-04 15:21:10|877.3|876.8|877.6|877.1|877.6|877.4|877.2|876.8|1263
1612452080000|2021-02-04 15:21:20|877.5|877.2|878.1|877.7|878.2|877.8|877.5|877.2|1578
1612452090000|2021-02-04 15:21:30|878.2|877.8|878.5|878.1|878.6|878.1|878|877.7|2200
1612452100000|2021-02-04 15:21:40|878.4|877.9|878.9|878.6|879.1|878.8|878.2|877.9|6374
1612452110000|2021-02-04 15:21:50|879|878.4|878.9|878.5|879|878.5|878.6|878.3|300
1612452120000|2021-02-04 15:22:00|879|878.4|878.5|878.1|879.1|878.8|878.3|878|4495
1612452130000|2021-02-04 15:22:10|878.6|878.2|878.4|878|878.6|878.3|878.4|877.9|972
1612452140000|2021-02-04 15:22:20|878.3|877.9|878|877.5|878.3|877.9|877.8|877.5|2145
1612452150000|2021-02-04 15:22:30|877.9|877.6|879|878.6|879|878.6|877.9|877.6|4392
1612452160000|2021-02-04 15:22:40|879.1|878.8|879.3|878.9|879.4|878.9|879|878.8|1044
1612452170000|2021-02-04 15:22:50|879.2|878.8|879.3|879.2|879.4|879.2|879.1|878.8|1492
1612452180000|2021-02-04 15:23:00|879.2|878.9|879.3|879|879.5|879.4|879.1|878.8|3066
1612452190000|2021-02-04 15:23:10|879.2|879.1|879.4|879.2|879.5|879.4|879.2|878.9|4235
1612452200000|2021-02-04 15:23:20|879.5|879.1|879.7|879.3|879.8|879.5|879.4|879.1|3168
1612452210000|2021-02-04 15:23:30|879.3|879.2|879.8|879.6|879.8|879.7|879.3|879.2|4411
1612452220000|2021-02-04 15:23:40|879.7|879.4|879.7|879.3|879.8|879.5|879.4|879|20449
1612452230000|2021-02-04 15:23:50|879.6|879.1|879.4|879.1|879.6|879.2|879.3|879|709
1612452240000|2021-02-04 15:24:00|879.3|879.2|879.1|879|879.5|879.2|879.1|879|8246
1612452250000|2021-02-04 15:24:10|879.2|879.1|878.9|878.6|879.5|879.1|878.6|878.5|33432
1612452260000|2021-02-04 15:24:20|879|878.5|878.8|878.6|879|878.8|878.7|878.5|6122
1612452270000|2021-02-04 15:24:30|878.7|878.7|878.9|878.7|878.9|878.7|878.7|878.6|0
1612452280000|2021-02-04 15:24:40|878.8|878.8|879|878.8|879|878.8|878.8|878.7|500
1612452290000|2021-02-04 15:24:50|878.9|878.7|879|878.7|879.3|879|878.9|878.7|3683
1612452300000|2021-02-04 15:25:00|878.9|878.8|878.6|878.5|878.9|878.8|878.6|878.5|951
1612452310000|2021-02-04 15:25:10|878.5|878.4|878.2|878.1|878.6|878.4|878.2|877.9|7154
1612452320000|2021-02-04 15:25:20|878.1|878|878.6|878.1|878.6|878.2|878.1|878|1869
1612452330000|2021-02-04 15:25:30|878.5|878.2|878.9|878.5|878.9|878.5|878.5|878.2|1044
1612452340000|2021-02-04 15:25:40|878.8|878.6|879.3|878.9|879.4|879|878.8|878.6|2684
1612452350000|2021-02-04 15:25:50|879.2|878.8|879.1|878.8|879.2|878.8|878.8|878.7|1126
1612452360000|2021-02-04 15:26:00|879|878.7|879.1|878.8|879.1|878.9|878.8|878.7|505
1612452370000|2021-02-04 15:26:10|879|878.7|879|878.7|879.1|878.8|879|878.7|0
1612452380000|2021-02-04 15:26:20|878.9|878.5|879.5|879|879.5|879.2|878.6|878.4|3652
1612452390000|2021-02-04 15:26:30|879.4|878.9|879.1|879|879.4|879|879.1|878.9|261
1612452400000|2021-02-04 15:26:40|879|878.9|878.9|878.8|879.1|879|878.9|878.8|823
1612452410000|2021-02-04 15:26:50|879|878.7|878.9|878.8|879.1|878.8|878.9|878.7|0
1612452420000|2021-02-04 15:27:00|878.8|878.7|878.2|877.9|878.8|878.7|878|877.8|5076
1612452430000|2021-02-04 15:27:10|878.1|878|877.8|877.5|878.4|878.1|877.8|877.4|1239
1612452440000|2021-02-04 15:27:20|877.5|877.3|877.8|877.6|877.8|877.6|877.1|876.7|13372
1612452450000|2021-02-04 15:27:30|877.7|877.4|877.8|877.6|877.8|877.6|877.4|877.3|1286
1612452460000|2021-02-04 15:27:40|877.7|877.4|877|876.6|877.8|877.4|876.9|876.3|9398
1612452470000|2021-02-04 15:27:50|876.9|876.4|876.4|876|877|876.4|875.9|875.5|2270
1612452480000|2021-02-04 15:28:00|876.3||876.3||876.3||876.3||0
1612452490000|2021-02-04 15:28:10|876.4|875.9|875.9|875.4|876.4|876|875.8|875.3|10005
1612452500000|2021-02-04 15:28:20|875.8|875.3|875.3|875.1|875.8|875.3|875.3|875|0
1612452510000|2021-02-04 15:28:30|875.2|875.2|875.2|875|875.3|875.2|875|874.3|17271
1612452520000|2021-02-04 15:28:40|875.3|875.1|875.6|875.1|875.7|875.6|875.3|874.9|4641
1612452530000|2021-02-04 15:28:50|875.5|875.2|875.3|875|875.5|875.3|875.1|874.8|0
1612452540000|2021-02-04 15:29:00|875.4|875.1|875|874.7|875.5|875.2|874.9|874.7|3107
1612452550000|2021-02-04 15:29:10|874.8|874.8|874.7|874.2|874.8|874.8|874.5|874.1|18735
1612452560000|2021-02-04 15:29:20|874.6|874.1|874.6|874.4|874.7|874.6|874.4|873.9|2926
1612452570000|2021-02-04 15:29:30|874.5|874.3|875.2|874.7|875.4|874.9|874.3|874|27630
1612452580000|2021-02-04 15:29:40|875.1|874.6|875.1|874.6|875.2|874.6|875.1|874.6|0
1612452590000|2021-02-04 15:29:50|875|874.7|874.3|873.7|875|874.7|874|873.6|13554
1612452600000|2021-02-04 15:30:00|874.2|873.8|874.6|874.3|874.9|874.6|874|873.8|14367
1612452610000|2021-02-04 15:30:10|874.7|874.1|874.8|874.3|874.8|874.3|874.6|874.1|18
1612452620000|2021-02-04 15:30:20|874.9|874.4|874.5|874.3|874.9|874.7|874.4|874.1|5019
1612452630000|2021-02-04 15:30:30|874.6|874.4|874.9|874.4|874.9|874.5|874.5|874.3|1736
1612452640000|2021-02-04 15:30:40|874.8|874.5|874.4|874.1|874.8|874.5|874.3|874.1|1865
1612452650000|2021-02-04 15:30:50|874.5|874.2|874.8|874.4|874.9|874.7|874.4|874.1|4777
1612452660000|2021-02-04 15:31:00|875.1|874.6|875|874.8|875.3|875|875|874.6|3018
1612452670000|2021-02-04 15:31:10|875.1|874.9|875|874.8|875.1|874.9|874.9|874.8|1225
1612452680000|2021-02-04 15:31:20|875.1|874.9|874.8|874.6|875.1|874.9|874.8|874.5|40
1612452690000|2021-02-04 15:31:30|874.7|874.7|874.6|874.4|874.8|874.7|874.4|874.3|8137
1612452700000|2021-02-04 15:31:40|874.8|874.5|875.6|875|875.6|875|874.8|874.4|1932
1612452720000|2021-02-04 15:32:00|875.5|875.1|876|875.7|876.4|876|875.4|875.1|10385
1612452730000|2021-02-04 15:32:10|875.9|875.8|876.1|875.7|876.3|875.8|875.9|875.6|2700
1612452740000|2021-02-04 15:32:20|876|875.6|875.7|875.1|876.2|875.8|875.7|875.1|2547
1612452750000|2021-02-04 15:32:30||875.2||875.1||875.2||875.1|0
1612452760000|2021-02-04 15:32:40|875.8|875.2|876.1|875.6|876.1|875.7|875.7|875|8261
1612452770000|2021-02-04 15:32:50|876|875.5|875.5|875.2|876|875.5|875.3|875.2|358
1612452780000|2021-02-04 15:33:00|875.4|875|875|874.6|875.4|875.1|874.9|874.6|4778
1612452790000|2021-02-04 15:33:10|875.1|874.7|875.5|875|875.6|875|875.1|874.7|2025
1612452800000|2021-02-04 15:33:20|875.4|875.1|875.6|875.2|875.9|875.7|875.4|875.1|3484
1612452810000|2021-02-04 15:33:30|875.5|875.3|875.9|875.5|875.9|875.5|875.5|875.2|1562
1612452820000|2021-02-04 15:33:40|875.8|875.6|876.1|875.5|876.1|875.7|875.8|875.5|199
1612452830000|2021-02-04 15:33:50|876|875.4|875.2|875|876|875.5|875.2|875|26
1612452840000|2021-02-04 15:34:00|875.3|874.9|875.2|874.8|875.5|875.2|875.1|874.8|2751
1612452850000|2021-02-04 15:34:10|875.4|874.9|875.7|875.2|875.7|875.2|875.3|874.9|0
1612452870000|2021-02-04 15:34:30|875.8|875.3|875|874.6|875.8|875.5|875|874.6|1943
1612452880000|2021-02-04 15:34:40|874.9|874.5|874.8|874.3|875.1|874.8|874.8|874.2|1941
1612452890000|2021-02-04 15:34:50|874.9||874.8||874.9||874.7||0
1612452900000|2021-02-04 15:35:00|874.9|874.4|874.5|874.3|874.9|874.8|874.5|874.1|1623
1612452910000|2021-02-04 15:35:10|874.4|874.1|874.3|873.8|874.4|874.2|874|873.7|1907
1612452920000|2021-02-04 15:35:20|874.2|873.7|874|873.8|874.3|874.1|874|873.6|3197
1612452930000|2021-02-04 15:35:30|874.1|873.9|874|873.8|874.3|874|873.7|873.5|12730
1612452940000|2021-02-04 15:35:40|873.9|873.5|873.4|873.1|873.9|873.5|873.4|873|1705
1612452950000|2021-02-04 15:35:50|873.3|873|873.1|872.8|873.3|873.1|873|872.7|8
1612452960000|2021-02-04 15:36:00|873.2|872.9|874|873.7|874|873.7|873.2|872.9|3479
1612452970000|2021-02-04 15:36:10|874.1|873.8|874.3|873.7|874.3|874|874|873.7|1621
1612452980000|2021-02-04 15:36:20|874.2|873.8|874.3|874.1|874.3|874.1|874.2|873.8|1202
1612452990000|2021-02-04 15:36:30|874.4|874.2|874.8|874.5|874.8|874.5|874.3|874.2|3752
1612453000000|2021-02-04 15:36:40|874.7|874.4|874.2|873.9|874.7|874.4|874.1|873.8|779
1612453010000|2021-02-04 15:36:50|874.3|874|875|874.5|875.1|874.5|874.3|874|1596
1612453020000|2021-02-04 15:37:00|874.6|874.6|875|874.7|875.1|874.8|874.6|874.6|2770
1612453030000|2021-02-04 15:37:10|874.9|874.9|874.1|873.7|875.2|874.9|874.1|873.7|5749
1612453040000|2021-02-04 15:37:20|874.2|873.8|874.7|874.1|874.7|874.1|874.2|873.8|560
1612453050000|2021-02-04 15:37:30|874.8|874.2|875.1|874.5|875.1|874.5|874.7|874.2|300
1612453060000|2021-02-04 15:37:40|874.8|874.4|874.7|874.3|874.8|874.5|874.7|874.3|0
1612453070000|2021-02-04 15:37:50|874.8|874.2|874.5|874.1|874.8|874.2|874.5|874.1|0
1612453080000|2021-02-04 15:38:00|874.6|874.2|874.6|874.3|874.7|874.5|874.5|874.1|1371
1612453090000|2021-02-04 15:38:10|874.7|874.4|874.5|874.2|874.7|874.4|874.5|874.2|701
1612453100000|2021-02-04 15:38:20|874.6|874.3|874.7|874.3|874.7|874.3|874.6|874.3|0
1612453110000|2021-02-04 15:38:30|874.6|874.2|874.6|874.3|874.6|874.3|874.5|874.2|0
1612453120000|2021-02-04 15:38:40|874.5|874.2|874.5|874.2|874.6|874.3|874.4|874.2|0
1612453130000|2021-02-04 15:38:50|874.4|874|874.8|874.4|874.8|874.6|874.2|874|6677
1612453140000|2021-02-04 15:39:00|874.7|874.3|874.6|874.4|874.8|874.4|874.5|874.2|500
1612453150000|2021-02-04 15:39:10|874.8|874.6|874.7|874.2|874.8|874.6|874.5|874.2|8251
1612453160000|2021-02-04 15:39:20|874.2|874.1|874.5|874.1|874.8|874.5|874.1|874|24185
1612453170000|2021-02-04 15:39:30|874.4|874|873.8|873.5|874.4|874|873.8|873.5|9561
1612453180000|2021-02-04 15:39:40|873.9|873.4|873.9|873.5|874.3|874.1|873.9|873.3|16946
1612453190000|2021-02-04 15:39:50|874|873.7|874.1|873.8|874.3|874.1|873.9|873.6|19173
1612453200000|2021-02-04 15:40:00|874.3|873.9|873.8|873.3|874.3|874.1|873.6|873.3|1224
1612453210000|2021-02-04 15:40:10|873.9|873.4|874|873.5|874|873.5|873.9|873.4|0
1612453220000|2021-02-04 15:40:20|874.4|874.3|874.2|873.9|874.4|874.3|873.9|873.4|40752
1612453230000|2021-02-04 15:40:30|874.3|874|875.2|874.9|875.2|874.9|874.3|874|5388
1612453240000|2021-02-04 15:40:40|875.3|875|875.8|875.3|875.9|875.3|875.2|875|1299
1612453250000|2021-02-04 15:40:50|875.7||875.8||875.8||875.7||1797
1612453260000|2021-02-04 15:41:00|875.7|875.4|876|875.9|876|875.9|875.7|875.4|1225
1612453270000|2021-02-04 15:41:10|876.2|875.8|876|875.8|876.5|876.1|875.9|875.7|2576
1612453280000|2021-02-04 15:41:20|876.1|875.9|876.5|876.1|876.5|876.1|876.1|875.8|390
1612453290000|2021-02-04 15:41:30|876.6|876.2|876.3|876|876.6|876.4|876.3|876|558
1612453300000|2021-02-04 15:41:40|876.2|876.1|876.3|876.1|876.3|876.1|876.1|876|0
1612453310000|2021-02-04 15:41:50|876.1|876|875.6|875.3|876.1|876|875.4|875.1|4250
1612453320000|2021-02-04 15:42:00|875.4|875.2|875.5|875.1|875.8|875.5|875.4|875.1|1969
1612453330000|2021-02-04 15:42:10|875.4|875|875.5|875|875.5|875.1|875.3|874.8|1649
1612453340000|2021-02-04 15:42:20|875.4|875.1|874.8|874.4|875.4|875.1|874.8|874.3|2249
1612453350000|2021-02-04 15:42:30|874.9|874.5|874.8|874.5|875|874.8|874.8|874.4|595
1612453360000|2021-02-04 15:42:40|874.9|874.6|874.9|874.6|875|874.6|874.8|874.4|2213
1612453370000|2021-02-04 15:42:50|874.8|874.5|874.7|874.3|874.8|874.5|874.5|874.2|2600
1612453380000|2021-02-04 15:43:00|874.6|874.4|874.6|874.2|874.9|874.6|874.3|874.1|700
1612453390000|2021-02-04 15:43:10|874.5|874.1|874.3|874|874.5|874.1|874.2|873.9|254
1612453400000|2021-02-04 15:43:20|874.2|873.9|874.3|873.9|874.5|874.1|873.9|873.4|183
1612453410000|2021-02-04 15:43:30|874.2|873.8|874.1|873.5|874.2|873.8|874.1|873.5|0
1612453420000|2021-02-04 15:43:40|874|873.4|873.8|873.4|874|873.4|873.2|873.1|14222
1612453430000|2021-02-04 15:43:50|873.9|873.3|874|873.9|874.5|874.3|873.7|873.2|25351
1612453440000|2021-02-04 15:44:00|874.1|874|874.8|874.4|874.9|874.6|874.1|874|3405
1612453450000|2021-02-04 15:44:10|874.9|874.5|874.9|874.5|875|874.7|874.9|874.4|28
1612453460000|2021-02-04 15:44:20|874.8|874.6|874.5|874.1|874.8|874.6|874.2|874|8133
1612453470000|2021-02-04 15:44:30|874.4|874|874.5|874.2|874.5|874.2|873.9|873.7|7279
1612453480000|2021-02-04 15:44:40|874.4|874.1|874.2|873.8|874.5|874.1|874|873.8|4668
1612453490000|2021-02-04 15:44:50|874.1|873.9|874|873.9|874.1|873.9|874|873.9|0
1612453500000|2021-02-04 15:45:00|873.9|873.8|874.5|874.2|874.5|874.2|873.7|873.5|8014
1612453510000|2021-02-04 15:45:10|874.4|874.3|874.9|874.4|874.9|874.5|874.4|874.3|260
1612453520000|2021-02-04 15:45:20|874.8|874.3|874.3|874|874.8|874.3|874.1|873.9|7926
1612453530000|2021-02-04 15:45:30|874.2|874.1|874.6|874.4|874.7|874.5|874.2|874.1|1855
1612453540000|2021-02-04 15:45:40|874.5|874.5|874.7|874.5|874.9|874.6|874.5|874.4|1249
1612453550000|2021-02-04 15:45:50|874.6|874.4|874.6|874.4|874.6|874.4|874.5|874.3|1592
1612453560000|2021-02-04 15:46:00|874.5|874.3|874.6|874.2|874.6|874.4|874.2|874|11014
1612453570000|2021-02-04 15:46:10|874.8|874.3|874.9|874.6|875|874.7|874.7|874.3|2049
1612453580000|2021-02-04 15:46:20|875|874.7|875|874.7|875|874.9|874.8|874.6|4481
1612453590000|2021-02-04 15:46:30|874.9|874.6|874.9|874.7|875|874.8|874.8|874.6|9179
1612453600000|2021-02-04 15:46:40|875|874.8|874.9|874.8|875|874.8|874.9|874.8|28
1612453610000|2021-02-04 15:46:50|874.8|874.7|874.3|874|874.8|874.7|874.2|873.7|6931
1612453620000|2021-02-04 15:47:00|874.2|873.9|873.3|872.9|874.2|873.9|873.2|872.8|18117
1612453630000|2021-02-04 15:47:10|873.4|873|872.8|872.6|873.4|873.1|872.7|872.2|4472
1612453640000|2021-02-04 15:47:20|872.9|872.7|873.7|873.4|873.8|873.5|872.9|872.6|36675
1612453650000|2021-02-04 15:47:30|873.6|873.2|873.2|872.9|873.6|873.2|873.1|872.8|6884
1612453660000|2021-02-04 15:47:40|873.1|873|873.2|872.9|873.2|873|872.9|872.5|2412
1612453670000|2021-02-04 15:47:50|873.1|872.8|873.1|872.8|873.2|872.9|873|872.6|2219
1612453680000|2021-02-04 15:48:00|873.2|872.7|873|872.7|873.2|873.1|873|872.5|2344
1612453690000|2021-02-04 15:48:10|872.9|872.6|872.9|872.5|873.2|873.1|872.4|872.1|7859
1612453700000|2021-02-04 15:48:20|872.8|872.4|872.7|872.2|872.8|872.4|872.7|872.2|0
1612453710000|2021-02-04 15:48:30|872.8|872.3|872.5|872.3|872.8|872.4|872.5|872.3|0
1612453720000|2021-02-04 15:48:40|872.6|872.4|872.7|872.3|872.7|872.4|872.6|872.3|0
1612453730000|2021-02-04 15:48:50|872.3|872.2|872.5|872.2|872.7|872.3|872.3|872.1|1467
1612453740000|2021-02-04 15:49:00|872.4|872.3|872.4|872.2|872.7|872.5|872.3|872.2|3218
1612453750000|2021-02-04 15:49:10|872.5|872.3|872.5|872.3|872.5|872.4|872.1|871.9|5008
1612453760000|2021-02-04 15:49:20|872.7|872.4|872.5|872.2|872.7|872.6|872.3|872.2|2731
1612453770000|2021-02-04 15:49:30|872.2|872|872.2|871.9|872.2|872|872.1|871.8|8
1612453780000|2021-02-04 15:49:40|872.3|872|872.3|872.1|872.5|872.1|872.3|871.9|1013
1612453790000|2021-02-04 15:49:50|872.5|872|872.2|871.8|872.5|872|871.9|871.7|3913
1612453800000|2021-02-04 15:50:00|872.1|871.9|872|871.8|872.1|871.9|871.8|871.7|238
1612453810000|2021-02-04 15:50:10|872.1|871.7|872.3|871.8|872.5|872.3|872.1|871.7|1934
1612453820000|2021-02-04 15:50:20|872.2|871.9|872.6|872.1|872.7|872.4|872.1|871.9|2626
1612453830000|2021-02-04 15:50:30|872.5|872.3|872.6|872.3|872.6|872.3|872.4|872.2|0
1612453840000|2021-02-04 15:50:40|872.7|872.4|873.4|873.1|873.5|873.1|872.7|872.3|3198
1612453850000|2021-02-04 15:50:50|873.3|873|873|872.6|873.3|873|872.8|872.5|1558
1612453860000|2021-02-04 15:51:00|873.1|872.7|873.1|872.8|873.2|873|873|872.7|2626
1612453870000|2021-02-04 15:51:10|873.2|872.9|873.5|873.2|873.7|873.4|873.2|872.7|1940
1612453880000|2021-02-04 15:51:20|873.6|873.5|873.8|873.6|873.9|873.6|873.4|873.3|700
1612453890000|2021-02-04 15:51:30|873.7|873.5|873.8|873.6|873.8|873.7|873.7|873.5|2321
1612453900000|2021-02-04 15:51:40|873.7|873.5|873.6|873.4|873.7|873.5|873.6|873.4|2414
1612453910000|2021-02-04 15:51:50|873.7|873.5|873.4|873|873.7|873.5|873.3|873|2060
1612453920000|2021-02-04 15:52:00|873.5|873.4|873.4|873|873.6|873.4|873.3|873|1653
1612453930000|2021-02-04 15:52:10|873.3|873.1|873.3|873.1|873.3|873.3|873.3|872.8|0
1612453940000|2021-02-04 15:52:20|873.1|873|873.6|873.5|873.7|873.6|873.1|873|3183
1612453950000|2021-02-04 15:52:30|874.1|873.4|873.7|873.5|874.1|874|873.7|873.4|19800
1612453960000|2021-02-04 15:52:40|873.6|873.4|873.5|873.2|873.6|873.4|873.3|872.8|11572
1612453970000|2021-02-04 15:52:50|873.4|873.1|873.4|873.1|873.5|873.2|873.4|873.1|0
1612453980000|2021-02-04 15:53:00|873.5|873.2|873.1|873|873.7|873.6|873|872.9|7544
1612454000000|2021-02-04 15:53:20|873|872.9|873.3|873.1|873.5|873.2|873|872.8|2322
1612454010000|2021-02-04 15:53:30|873.2|873|873.4|873.1|873.4|873.1|873.2|872.9|3471
1612454020000|2021-02-04 15:53:40|873.5|873.2|873.6|873.3|873.7|873.5|873.5|873.2|1036
1612454030000|2021-02-04 15:53:50|873.5|873.2|873.5|873.3|873.6|873.3|873.3|873.2|9000
1612454040000|2021-02-04 15:54:00|873.7|873.4|873.3|873|873.7|873.5|873.2|873|5480
1612454050000|2021-02-04 15:54:10|873.2|872.8|873|872.8|873.2|873|872.9|872.8|1096
1612454060000|2021-02-04 15:54:20|873.1|872.7|873.4|873.1|873.6|873.3|873.1|872.7|2374
1612454070000|2021-02-04 15:54:30|873.3|873.2|873.5|873.3|873.5|873.4|873.3|873.1|2282
1612454080000|2021-02-04 15:54:40||873.4||873.4||873.4||873.2|0
1612454090000|2021-02-04 15:54:50|873.6|873.5|874|873.7|874|873.8|873.6|873.4|1000
1612454100000|2021-02-04 15:55:00|874.1|873.8|873.8|873.5|874.1|873.8|873.7|873.5|2975
1612454110000|2021-02-04 15:55:10|873.7|873.6|873.7|873.5|873.7|873.6|873.6|873.5|0
1612454120000|2021-02-04 15:55:20|873.6|873.4|873.3|873.2|873.6|873.4|873.2|873.1|3616
1612454130000|2021-02-04 15:55:30|873.2|873.1|873.2|873.1|873.4|873.3|873.2|873.1|2115
1612454140000|2021-02-04 15:55:40|873.1|873|873.2|873|873.3|873.1|873.1|872.9|3563
1612454150000|2021-02-04 15:55:50|873.3|873.1|873.6|873.3|873.6|873.3|873.3|873.1|290
1612454160000|2021-02-04 15:56:00|873.7|873.4|873.6|873.3|873.7|873.5|873.4|873.1|1171
1612454170000|2021-02-04 15:56:10|873.5|873.2|873.4|873.2|873.5|873.2|873.2|873.1|180
1612454180000|2021-02-04 15:56:20|873.3|873.1|872.7|872.4|873.3|873.1|872.7|872.3|10450
1612454190000|2021-02-04 15:56:30|872.8|872.3|872.9|872.7|873.1|872.8|872.7|872.3|1356
1612454200000|2021-02-04 15:56:40|872.7|872.6|872.6|872.3|872.7|872.6|872.6|872.3|524
1612454210000|2021-02-04 15:56:50|872.5|872.4|872.5|872.3|872.6|872.4|872.4|872.2|255
1612454220000|2021-02-04 15:57:00|872.6|872.4|872.9|872.5|873|872.7|872.5|872.4|4608
1612454230000|2021-02-04 15:57:10|872.8|872.4|872.7|872.5|872.9|872.7|872.6|872.3|3201
1612454240000|2021-02-04 15:57:20|872.6||872.6||872.6||872.6||0
1612454250000|2021-02-04 15:57:30|872.9|872.6|872.9|872.6|873|872.7|872.8|872.5|11700
1612454260000|2021-02-04 15:57:40|872.8|872.5|872.8|872.5|872.9|872.6|872.8|872.5|0
1612454270000|2021-02-04 15:57:50|872.7|872.6|873.3|872.9|873.3|872.9|872.6|872.3|5369
1612454280000|2021-02-04 15:58:00|873.2|872.8|873.1|872.9|873.4|873.1|873.1|872.8|0
1612454290000|2021-02-04 15:58:10|873|872.8|872.9|872.7|873.1|872.9|872.8|872.6|8
1612454300000|2021-02-04 15:58:20|873.1|872.8|873|872.9|873.1|872.9|873|872.8|2455
1612454310000|2021-02-04 15:58:30|873.1|872.8|872.4|872.2|873.1|872.8|872.4|872.1|1402
1612454320000|2021-02-04 15:58:40|872.3|872.1|872.5|872.2|872.8|872.5|872.3|872.1|624
1612454330000|2021-02-04 15:58:50|872.6|872.3|872.3|872|872.6|872.4|872.3|872|1333
1612454340000|2021-02-04 15:59:00|872.2|872.1|872.2|872|872.3|872.1|872.1|872|344
1612454350000|2021-02-04 15:59:10|872.3|872.1|872.8|872.5|872.9|872.6|872.1|872|3715
1612454360000|2021-02-04 15:59:20|872.7|872.4|872.6|872.3|872.7|872.5|872.4|872.1|260
1612454370000|2021-02-04 15:59:30|872.5|872.2|872.2|871.9|872.5|872.3|872.1|871.8|22453
1612454380000|2021-02-04 15:59:40|872.3|872|872|871.7|872.5|872.3|871.8|871.6|4771
1612454390000|2021-02-04 15:59:50|871.9|871.6|871.1|870.9|871.9|871.8|871.1|870.9|6424
1612454400000|2021-02-04 16:00:00|871|870.8|871.4|871.2|871.7|871.4|871|870.7|9583
1612454410000|2021-02-04 16:00:10|871.5|871.1|871.4|871.2|871.6|871.5|871.2|871|6168
1612454420000|2021-02-04 16:00:20|871.5|871.3|871.7|871.5|871.8|871.6|871.5|871.2|3017
1612454430000|2021-02-04 16:00:30|871.6|871.4|871.6|871.2|871.7|871.4|871.3|871|690
1612454440000|2021-02-04 16:00:40|871.5|871.1|871.5|871.2|871.5|871.2|871.4|871.1|1907
1612454450000|2021-02-04 16:00:50|871.6|871.1|871.1|870.8|871.6|871.2|871|870.8|1229
1612454460000|2021-02-04 16:01:00|871.2|870.9|871.5|871.4|871.7|871.5|871.2|870.9|3490
1612454470000|2021-02-04 16:01:10|871.7|871.5|872.2|871.8|872.4|872.2|871.7|871.4|3242
1612454480000|2021-02-04 16:01:20|872.3|871.9|872.8|872.5|872.9|872.6|872.2|871.9|3015
1612454490000|2021-02-04 16:01:30|872.9|872.4|872.8|872.7|873|872.7|872.5|872.3|6595
1612454500000|2021-02-04 16:01:40|872.9|872.8|873.3|873|873.4|873.1|872.8|872.7|4603
1612454510000|2021-02-04 16:01:50|873.5|873.1|873.8|873.7|874|873.8|873.5|873.1|1085
1612454520000|2021-02-04 16:02:00|873.7|873.6|874.2|873.9|874.3|873.9|873.5|873.2|5782
1612454530000|2021-02-04 16:02:10|874.3|874|874.3|874|874.6|874.4|874.3|874|1081
1612454540000|2021-02-04 16:02:20|874.2|874.1|873.8|873.4|874.2|874.1|873.7|873.4|3054
1612454550000|2021-02-04 16:02:30|873.9|873.5|873.9|873.6|874.1|873.8|873.7|873.4|1281
1612454560000|2021-02-04 16:02:40|873.8|873.5|873.7|873.6|873.9|873.6|873.7|873.4|0
1612454570000|2021-02-04 16:02:50|873.6|873.4|873.5|873.2|873.7|873.5|873.3|873|2038
1612454580000|2021-02-04 16:03:00|873.4|873.3|873.5|873.2|873.8|873.7|873.4|873.2|3009
1612454590000|2021-02-04 16:03:10|873.4|873.3|873.2|872.9|873.4|873.3|873|872.6|3887
1612454600000|2021-02-04 16:03:20|873.1|872.7|873|872.7|873.1|872.7|872.9|872.6|11
1612454610000|2021-02-04 16:03:30|872.9|872.6|872.6|872.3|872.9|872.7|872.5|872.2|500
1612454620000|2021-02-04 16:03:40|872.5|872.4|872.8|872.5|873|872.8|872.5|872.3|7426
1612454630000|2021-02-04 16:03:50|872.7|872.4|872.8|872.5|872.8|872.5|872.6|872.3|0
1612454640000|2021-02-04 16:04:00|872.7|872.4|873.3|873|873.6|873.4|872.1|871.9|78609
1612454650000|2021-02-04 16:04:10|873|872.8|873.3|873.2|873.3|873.2|873|872.8|5
1612454660000|2021-02-04 16:04:20|873.5|873.3|873.3|873.2|873.7|873.4|873.3|873.1|1978
1612454670000|2021-02-04 16:04:30|873.2|873.1|873.3|873|873.5|873.2|873.1|872.8|4707
1612454680000|2021-02-04 16:04:40|873.2|872.8|873.1|872.9|873.3|873|873|872.8|4653
1612454690000|2021-02-04 16:04:50|872.9|873|872.9|872.6|873.1|873|872.8|872.6|7789
1612454700000|2021-02-04 16:05:00|872.8|872.5|873.2|873|873.5|873.2|872.8|872.5|1748
1612454710000|2021-02-04 16:05:10|873.1|872.9|872.8|872.6|873.1|873.1|872.8|872.4|760
1612454720000|2021-02-04 16:05:20|872.7|872.5|872.7|872.4|872.8|872.6|872.7|872.4|0
1612454730000|2021-02-04 16:05:30|872.6|872.5|872.4|872.1|872.7|872.5|872.4|872|3001
1612454740000|2021-02-04 16:05:40|872.5|872|872.5|872.2|872.6|872.3|872.4|872|904
1612454750000|2021-02-04 16:05:50|872.4|872.1|872|871.8|872.4|872.1|871.9|871.7|5664
1612454760000|2021-02-04 16:06:00|871.9|871.7|872.4|872|872.4|872.1|871.9|871.6|6428
1612454770000|2021-02-04 16:06:10|872.3|872.1|871.9|871.8|872.3|872.1|871.9|871.8|1206
1612454780000|2021-02-04 16:06:20|871.8|871.7|871.8|871.5|871.9|871.8|871.7|871.4|2491
1612454790000|2021-02-04 16:06:30|871.7|871.4|871.8|871.5|871.9|871.7|871.7|871.4|1554
1612454800000|2021-02-04 16:06:40|871.9|871.7|872.4|872.2|872.4|872.2|871.9|871.7|1956
1612454810000|2021-02-04 16:06:50|872.3|872.1|872.8|872.4|872.9|872.4|872.3|872.1|2321
1612454820000|2021-02-04 16:07:00|872.7|872.5|872.8|872.6|872.8|872.7|872.7|872.5|148
1612454830000|2021-02-04 16:07:10|872.7|872.5|872.7|872.5|872.8|872.6|872.7|872.5|514
1612454840000|2021-02-04 16:07:20|872.6|872.3|872.4|872.2|872.7|872.4|872.4|872.2|430
1612454850000|2021-02-04 16:07:30|872.3|872.1|872|871.8|872.5|872.2|872|871.8|4490
1612454860000|2021-02-04 16:07:40|871.9|871.9|871.7|871.4|872|871.9|871.6|871.3|1396
1612454870000|2021-02-04 16:07:50|871.6|871.3|871.3|871.1|871.6|871.4|871.3|871|900
1612454880000|2021-02-04 16:08:00|871.2|871|871.3|871.2|871.4|871.3|871.2|871|2855
1612454890000|2021-02-04 16:08:10|871.2|871.1|871.2|871.1|871.4|871.3|871.2|871|951
1612454900000|2021-02-04 16:08:20|871.1|871|870.6|870.3|871.1|871|870.5|870.2|12166
1612454910000|2021-02-04 16:08:30|870.5|870.2|870.4|870.2|870.6|870.3|870.2|870|2133
1612454920000|2021-02-04 16:08:40|870.3|870.3|870.3|870.1|870.4|870.3|870.1|870|1200
1612454930000|2021-02-04 16:08:50|870.2|870|870.2|870|870.3|870.2|870.1|870|1875
1612454940000|2021-02-04 16:09:00|870.3|870.1|870.1|870|870.3|870.2|870.1|870|2227
1612454950000|2021-02-04 16:09:10|870|869.9|869.8|869.6|870|869.9|869.8|869.5|8251
1612454960000|2021-02-04 16:09:20|869.7|869.5|869.7|869.4|869.8|869.6|869.5|869.3|5685
1612454970000|2021-02-04 16:09:30|869.6|869.3|869.6|869.3|870.1|869.8|869.4|869.1|7822
1612454980000|2021-02-04 16:09:40|869.7|869.4|869.5|869.1|869.7|869.4|869.3|869|1215
1612454990000|2021-02-04 16:09:50|869.4||869.3||869.6||869.3||546
1612455000000|2021-02-04 16:10:00|869.4|869.2|869.6|869.3|869.9|869.6|869.4|869.2|7108
1612455010000|2021-02-04 16:10:10|869.7|869.4|869.8|869.5|869.9|869.8|869.6|869.3|24786
1612455020000|2021-02-04 16:10:20|869.9|869.6|869.9|869.8|870|869.9|869.8|869.6|1441
1612455030000|2021-02-04 16:10:30|870|869.6|870.2|870|870.2|870.1|869.9|869.6|4643
1612455040000|2021-02-04 16:10:40|870.1|870.1|871|870.6|871.1|870.8|870.1|870.1|9650
1612455050000|2021-02-04 16:10:50|870.9|870.5|870.8|870.5|870.9|870.5|870.6|870.3|0
1612455060000|2021-02-04 16:11:00|870.6|870.4|870.3|869.9|870.6|870.4|870.1|869.9|719
1612455070000|2021-02-04 16:11:10|870.4|870|870.1|869.7|870.5|870.2|869.8|869.6|8621
1612455080000|2021-02-04 16:11:20|870|869.8|869.8|869.5|870.1|869.8|869.6|869.5|2330
1612455090000|2021-02-04 16:11:30|869.9|869.6|870.2|869.7|870.2|869.9|869.7|869.4|1822
1612455100000|2021-02-04 16:11:40|870.4|869.8|870.6|870.1|870.8|870.5|870.2|869.8|14315
1612455110000|2021-02-04 16:11:50|870.7|870.2|870.8|870.5|870.9|870.5|870.7|870.2|2696
1612455120000|2021-02-04 16:12:00|870.7|870.4|870.4|870.1|870.7|870.5|870.3|870|1338
1612455130000|2021-02-04 16:12:10|870.3|870|870.2|869.9|870.4|870.2|870|869.8|3953
1612455140000|2021-02-04 16:12:20|870.3|870|870.3|869.9|870.4|870.1|870.1|869.8|841
1612455150000|2021-02-04 16:12:30|870.2|870|870.2|869.9|870.2|870|869.9|869.6|1161
1612455160000|2021-02-04 16:12:40|870.3|870|871|870.6|871.1|870.8|870.2|869.8|18090
1612455170000|2021-02-04 16:12:50|870.9|870.7|870.8|870.5|871|870.7|870.6|870.3|1459
1612455180000|2021-02-04 16:13:00|870.7|870.3|870.8|870.5|870.8|870.5|870.5|870.2|2805
1612455190000|2021-02-04 16:13:10|870.7|870.4|870.6|870.3|870.8|870.6|870.5|870.3|600
1612455200000|2021-02-04 16:13:20|870.5|870.2|870.3|869.9|870.5|870.2|870.3|869.9|0
1612455210000|2021-02-04 16:13:30|870.2|870|870.5|870.2|870.6|870.5|870.2|870|11676
1612455220000|2021-02-04 16:13:40|870.4|870.1|870.3|870|870.4|870.3|870.3|870|1271
1612455230000|2021-02-04 16:13:50|870.2|869.9|870.7|870.3|870.8|870.6|870.2|869.9|3872
1612455240000|2021-02-04 16:14:00|870.6|870.1|870.6|870.2|870.8|870.4|870.2|870.1|8381
1612455250000|2021-02-04 16:14:10|870.7|870.3|870.9|870.6|870.9|870.6|870.5|870.3|3998
1612455260000|2021-02-04 16:14:20|871|870.7|870.8|870.5|871.1|870.8|870.7|870.5|413
1612455270000|2021-02-04 16:14:30|870.7|870.4|870.6|870.4|870.7|870.4|870.5|870.3|420
1612455280000|2021-02-04 16:14:40|870.8|870.5|870.8|870.6|870.8|870.7|870.7|870.5|2038
1612455290000|2021-02-04 16:14:50|871|870.7|871.3|871|871.4|871|870.9|870.6|4835
1612455300000|2021-02-04 16:15:00|871.2|871.1|871.2|870.9|871.3|871.1|871.1|870.7|1805
1612455310000|2021-02-04 16:15:10|871.1|871|871.1|870.7|871.5|871.1|871.1|870.7|6105
1612455320000|2021-02-04 16:15:20|870.9|870.5|870.7|870.5|871|870.6|870.7|870.5|306
1612455330000|2021-02-04 16:15:30|870.6|870.4|870.6|870.2|870.7|870.4|870.6|870.2|1640
1612455340000|2021-02-04 16:15:40|870.5|870.4|870.6|870.3|870.7|870.4|870.5|870.3|3048
1612455350000|2021-02-04 16:15:50|870.5|870.2|870.4|870.2|870.5|870.2|870.3|870.1|274
1612455360000|2021-02-04 16:16:00|870.5|870.3|871.3|871|871.3|871|870.5|870.3|150
1612455370000|2021-02-04 16:16:10|871.2|870.9|870.9|870.6|871.3|871|870.9|870.5|18
1612455380000|2021-02-04 16:16:20|871|870.5|870.7|870.4|871|870.5|870.7|870.3|665
1612455390000|2021-02-04 16:16:30|870.8|870.5|871.2|870.9|871.2|870.9|870.8|870.4|520
1612455400000|2021-02-04 16:16:40|871.1|870.7|871.2|870.7|871.2|870.7|871|870.6|0
1612455410000|2021-02-04 16:16:50|871.1|870.5|870.9|870.7|871.1|870.7|870.8|870.5|57
1612455420000|2021-02-04 16:17:00|870.8|870.6|871|870.5|871.2|870.8|870.8|870.5|1440
1612455430000|2021-02-04 16:17:10|870.9|870.6|870.8|870.4|871|870.7|870.8|870.4|1472
1612455440000|2021-02-04 16:17:20|870.9|870.3|870.7|870.5|871|870.6|870.7|870.3|664
1612455450000|2021-02-04 16:17:30|870.6|870.4|871.1|870.8|871.2|870.9|870.6|870.4|711
1612455460000|2021-02-04 16:17:40|871.2|870.9|870.8|870.5|871.2|870.9|870.8|870.4|1975
1612455470000|2021-02-04 16:17:50|871|870.6|870.9|870.5|871|870.7|870.9|870.5|0
1612455480000|2021-02-04 16:18:00|870.8|870.7|871|870.7|871.2|870.8|870.8|870.6|1076
1612455490000|2021-02-04 16:18:10|870.9|870.6|871.1|870.9|871.2|870.9|870.9|870.6|0
1612455500000|2021-02-04 16:18:20|870.8|870.5|870.7|870.4|870.9|870.6|870.7|870.4|180
1612455510000|2021-02-04 16:18:30|870.6|870.3|870.4|870|870.8|870.5|870.4|870|1969
1612455520000|2021-02-04 16:18:40|870.5|870.1|869.9|869.5|870.5|870.1|869.9|869.5|500
1612455530000|2021-02-04 16:18:50|870|869.6|870|869.6|870|869.7|869.9|869.5|937
1612455540000|2021-02-04 16:19:00|869.9|869.9|870.2|869.8|870.3|869.9|869.9|869.6|2810
1612455550000|2021-02-04 16:19:10|870|869.7|869.9|869.6|870.2|869.8|869.9|869.6|3157
1612455560000|2021-02-04 16:19:20|870|869.8|870.2|869.9|870.4|870.1|870|869.8|3476
1612455570000|2021-02-04 16:19:30|870.3|869.8|870.2|869.9|870.3|869.9|870|869.8|817
1612455580000|2021-02-04 16:19:40|870|869.8|870|869.7|870.1|869.8|869.8|869.5|3239
1612455590000|2021-02-04 16:19:50|870.2|869.9|870|869.8|870.2|869.9|870|869.8|1124
1612455600000|2021-02-04 16:20:00|870.2|869.6|870.4|870.1|870.4|870.1|870.1|869.6|2257
1612455610000|2021-02-04 16:20:10|870.3|870|870.3|870|870.5|870.1|870.3|870|1200
1612455620000|2021-02-04 16:20:20||870.1||870||870.1||870|0
1612455630000|2021-02-04 16:20:30|870.2|869.9|870.2|869.7|870.2|869.9|869.9|869.7|1764
1612455640000|2021-02-04 16:20:40|870.3|869.8|869.9|869.5|870.3|869.8|869.7|869.5|2267
1612455650000|2021-02-04 16:20:50|870.1|869.7|870.3|870.1|870.3|870.1|870.1|869.7|3216
1612455660000|2021-02-04 16:21:00|870.2|870|870.5|870.1|870.5|870.3|870.2|870|1121
1612455670000|2021-02-04 16:21:10|870.4|870|870.1|869.7|870.5|870|870.1|869.7|385
1612455680000|2021-02-04 16:21:20|870.3|870.1|870.1|869.8|870.3|870.1|870|869.7|1949
1612455690000|2021-02-04 16:21:30|870.3|869.9|869.8|869.5|870.3|869.9|869.8|869.5|203
1612455700000|2021-02-04 16:21:40|869.9|869.6|870.2|869.8|870.3|869.9|869.8|869.5|1761
1612455710000|2021-02-04 16:21:50|870.1|869.7|870|869.7|870.3|870|870|869.6|783
1612455720000|2021-02-04 16:22:00|870.1|869.8|870.3|870.1|870.3|870.1|870|869.7|2007
1612455730000|2021-02-04 16:22:10|870.4|870|870.8|870.5|870.8|870.5|870.4|870|3063
1612455740000|2021-02-04 16:22:20|870.7|870.4|870.7|870.4|870.8|870.5|870.6|870.4|605
1612455750000|2021-02-04 16:22:30|870.6|870.1|870.6|870.4|870.7|870.4|870.5|870.1|2170
1612455760000|2021-02-04 16:22:40|871|870.6|870.9|870.5|871|870.6|870.9|870.5|313
1612455770000|2021-02-04 16:22:50|871|870.6|871|870.6|871|870.6|870.8|870.5|1000
1612455780000|2021-02-04 16:23:00|870.8|870.5|871.4|871|871.4|871|870.8|870.4|992
1612455790000|2021-02-04 16:23:10|871|870.7|871.1|870.7|871.2|870.8|870.9|870.5|4772
1612455800000|2021-02-04 16:23:20|871.3|871|871.8|871.4|871.9|871.5|871.3|871|3382
1612455810000|2021-02-04 16:23:30|871.7|871.3|871.8|871.4|871.8|871.5|871.7|871.3|0
1612455820000|2021-02-04 16:23:40|871.7|871.5|871.9|871.5|871.9|871.7|871.7|871.4|3144
1612455830000|2021-02-04 16:23:50|872|871.6|871.7|871.4|872|871.7|871.7|871.4|976
1612455840000|2021-02-04 16:24:00|871.6|871.3|871.5|871.1|871.6|871.3|871.4|871|4180
1612455850000|2021-02-04 16:24:10|871.3|871|871|870.7|871.3|871|871|870.7|2917
1612455860000|2021-02-04 16:24:20|871.1|870.8|871|870.6|871.2|870.8|870.9|870.5|2956
1612455870000|2021-02-04 16:24:30|870.9|870.5|870.8|870.3|871.1|870.7|870.7|870.3|2193
1612455880000|2021-02-04 16:24:40|870.9|870.6|870.8|870.5|871|870.6|870.8|870.5|683
1612455890000|2021-02-04 16:24:50|870.7|870.6|870.7|870.5|870.8|870.6|870.7|870.3|623
1612455900000|2021-02-04 16:25:00|870.8|870.6|870.7|870.5|870.8|870.6|870.7|870.5|0
1612455910000|2021-02-04 16:25:10|870.8|870.4|870.7|870.4|870.8|870.4|870.7|870.4|580
1612455920000|2021-02-04 16:25:20|870.5|870.2|870.9|870.5|871.1|870.8|870.5|870.2|1913
1612455930000|2021-02-04 16:25:30|871.2|871|871.2|870.7|871.4|871.1|871.2|870.7|574
1612455940000|2021-02-04 16:25:40|871.1|870.8|871|870.6|871.1|870.8|870.9|870.5|2862
1612455950000|2021-02-04 16:25:50|870.9|870.4|870.7|870.5|870.9|870.5|870.6|870.3|2119
1612455960000|2021-02-04 16:26:00|870.6|870.4|871.1|870.7|871.1|870.7|870.5|870.2|1940
1612455970000|2021-02-04 16:26:10|871|870.6|870.7|870.3|871|870.6|870.7|870.3|319
1612455980000|2021-02-04 16:26:20|870.8|870.4|870.5|870.3|870.8|870.5|870.5|870.3|840
1612455990000|2021-02-04 16:26:30|870.6|870.4|870.7|870.4|870.7|870.4|870.6|870.3|1266
1612456000000|2021-02-04 16:26:40|870.6|870.3|871.1|870.8|871.1|870.8|870.6|870.3|3030
1612456010000|2021-02-04 16:26:50|871|870.7|870.9|870.6|871.1|870.8|870.9|870.6|13
1612456020000|2021-02-04 16:27:00|871|870.7|871|870.7|871.1|870.8|870.9|870.6|391
1612456030000|2021-02-04 16:27:10|870.9|870.8|871.3|871|871.5|871.2|870.7|870.4|7215
1612456040000|2021-02-04 16:27:20|871.2|870.9|871.4|871.1|871.4|871.1|871.2|870.9|0
1612456050000|2021-02-04 16:27:30|871.3|871|871.2|871|871.3|871|871.1|870.9|0
1612456060000|2021-02-04 16:27:40|871.3|870.9|871.3|871|871.3|871.1|871.2|870.9|0
1612456070000|2021-02-04 16:27:50|871.1|870.7|871.1|870.8|871.2|870.9|871|870.6|4005
1612456080000|2021-02-04 16:28:00|870.7|870.9|871.2|870.7|871.2|870.9|870.7|870.4|1650
1612456090000|2021-02-04 16:28:10|871|870.6|870.9|870.6|871|870.6|870.9|870.6|0
1612456100000|2021-02-04 16:28:20|870.8||870.8||870.8||870.8||50
1612456110000|2021-02-04 16:28:30|870.9|870.7|870.8|870.6|871|870.7|870.8|870.6|126
1612456120000|2021-02-04 16:28:40|870.9|870.7|871.4|870.9|871.4|870.9|870.9|870.5|764
1612456130000|2021-02-04 16:28:50|871.2|871|871.2|871|871.3|871|871.2|871|132
1612456140000|2021-02-04 16:29:00|871.3|871.1|871.5|871.1|871.5|871.1|871|870.7|1347
1612456150000|2021-02-04 16:29:10|871.4|871|871.4|870.9|871.5|871|871.3|870.9|300
1612456160000|2021-02-04 16:29:20|872.1|871.7|872.2|871.9|872.2|871.9|872|871.6|3110
1612456170000|2021-02-04 16:29:30|872.1|871.8|872.6|872.1|872.6|872.3|872.1|871.8|751
1612456180000|2021-02-04 16:29:40|872.5|872.3|872.2|871.8|872.6|872.3|872.2|871.8|1422
1612456190000|2021-02-04 16:29:50|872.1|871.7|872.3|871.7|872.4|871.7|872.1|871.6|329
1612512000000|2021-02-05 08:00:00|872.4|871.1|871|870|872.4|871.1|870.9|870|6502
1612512010000|2021-02-05 08:00:10|871.1|870.1|871.5|870.3|871.6|871|871|870|8087
1612512020000|2021-02-05 08:00:20|871.4|870.2|871.4|870.2|871.5|870.2|871.4|870.2|0
1612512030000|2021-02-05 08:00:30|871.3|870|869|867.8|871.3|870|869|867.7|4484
1612512040000|2021-02-05 08:00:40|868.9|868|868.9|868.1|869.3|868.3|868.9|868|5732
1612512060000|2021-02-05 08:01:00|868.8|868|867.5|866.7|868.8|868|867.3|865.6|25161
1612512070000|2021-02-05 08:01:10|867.6|866.8|866.9|866.1|867.7|866.8|866.2|865.1|10824
1612512080000|2021-02-05 08:01:20|866.8|866|867|866.5|867.2|867.1|866.6|865.8|6284
1612512090000|2021-02-05 08:01:30|866.9|866.3|867.4|866.8|867.4|866.8|866.9|866|3804
1612512100000|2021-02-05 08:01:40|867.3|866.9|867|866.3|867.3|866.9|866.8|866.2|1206
1612512110000|2021-02-05 08:01:50|866.9|866.2|866.5|866.2|866.9|866.2|866.5|866.2|0
1612512120000|2021-02-05 08:02:00|866.4|865.9|866.7|866.1|866.7|866.2|866.2|865.6|6079
1612512130000|2021-02-05 08:02:10|866.6|866.2|867.3|866.8|867.3|866.8|866.6|865.9|10325
1612512140000|2021-02-05 08:02:20|867.2|866.7|867.6|867|867.6|867|866.9|866.3|1551
1612512150000|2021-02-05 08:02:30|867.7|867.1|867.9|867.4|868|867.4|867.4|866.7|3949
1612512160000|2021-02-05 08:02:40|867.8|867.5|868.8|868.1|868.8|868.3|867.8|867.3|7285
1612512170000|2021-02-05 08:02:50|868.7|868|867.8|867.2|868.7|868.1|867.6|867.1|54020
1612512180000|2021-02-05 08:03:00|867.7|867.1|867|866.3|867.7|867.1|867|866.3|7000
1612512190000|2021-02-05 08:03:10|866.9|866.1|865.1|864.4|866.9|866.1|865.1|864.3|4231
1612512200000|2021-02-05 08:03:20|865|864.2|864.6|863.7|866.2|865|863.7|863.3|69345
1612512210000|2021-02-05 08:03:30|864.7|863.6|864.6|863.9|864.7|864|864.6|863.6|742
1612512220000|2021-02-05 08:03:40|864.5|863.8|865.6|864.7|865.6|865|864.4|863.7|19935
1612512230000|2021-02-05 08:03:50|865.5|864.8|865.5|864.9|865.5|864.9|865.5|864.6|0
1612512240000|2021-02-05 08:04:00|865.6|865|866|865|866.5|865.8|865.6|865|8715
1612512250000|2021-02-05 08:04:10|865.9|865.1|865.8|864.8|865.9|865.3|865.8|864.8|0
1612512260000|2021-02-05 08:04:20|866.2|865|866.4|865.7|866.4|866.1|865.9|865|6057
1612512270000|2021-02-05 08:04:30|866.3|866|865.9|865.3|866.3|866|865.9|865.3|1724
1612512280000|2021-02-05 08:04:40|865.8|865.2|865.5|865|865.8|865.2|865|864.2|5445
1612512290000|2021-02-05 08:04:50|865.4|864.8|865.1|864.5|865.4|864.8|865|864.3|3546
1612512300000|2021-02-05 08:05:00|865|864.3|864.2|863.6|865.1|864.5|863.9|863.3|13864
1612512310000|2021-02-05 08:05:10|864.1|863.5|864.8|864.4|865|864.7|863.7|863|5458
1612512320000|2021-02-05 08:05:20|864.7|864.3|865.6|865.1|865.6|865.1|864.6|864.1|6503
1612512330000|2021-02-05 08:05:30|865.5|865|865.5|865.2|865.6|865.4|865.3|864.7|4148
1612512340000|2021-02-05 08:05:40|865.4|865.1|865.5|864.9|865.6|865.4|864.8|864.3|21038
1612512350000|2021-02-05 08:05:50|865.4|864.8|865.5|865.2|865.5|865.2|864.9|864.5|3394
1612512360000|2021-02-05 08:06:00|865.6|865.3|865.9|865.6|866|865.7|865.4|865|7087
1612512370000|2021-02-05 08:06:10|866|865.7|866.7|866.1|866.7|866.4|866|865.6|31862
1612512380000|2021-02-05 08:06:20|866.8|866.2|865.8|865.2|867.2|866.5|865.8|865.1|1393
1612512390000|2021-02-05 08:06:30|865.7|865.1|865.1|864.6|865.7|865.2|864.7|864.5|6407
1612512400000|2021-02-05 08:06:40|865|864.5|865.1|864.6|865.2|864.8|864.6|864.3|5533
1612512410000|2021-02-05 08:06:50|865|864.5|864.6|864.4|865.2|864.8|864.6|864.3|6753
1612512420000|2021-02-05 08:07:00|864.8|864.5|865.3|865.1|865.3|865.1|864.8|864.5|4255
1612512430000|2021-02-05 08:07:10|866.1|865.2|865|864.4|866.1|865.3|865|864.4|23847
1612512440000|2021-02-05 08:07:20|865.1|864.5|865.5|865.1|865.5|865.1|865.1|864.5|2507
1612512450000|2021-02-05 08:07:30|865.4|865.2|865.6|865.2|866|865.7|865.4|865.1|6968
1612512460000|2021-02-05 08:07:40|865.7|865.3|865.6|865.3|865.9|865.6|865.6|865.3|3932
1612512470000|2021-02-05 08:07:50|865.7|865.4|866.1|865.8|866.1|865.9|865.7|865.4|5966
1612512480000|2021-02-05 08:08:00|866|865.7|866.7|866|867.2|867|865.6|865.3|16085
1612512490000|2021-02-05 08:08:10|866.6|866.1|866.6|866.1|866.6|866.3|866.5|866|911
1612512500000|2021-02-05 08:08:20|866.5|866|866.8|866.3|866.8|866.3|866.5|866|730
1612512510000|2021-02-05 08:08:30|866.7|866.4|866.9|866.4|867|866.7|866.7|866.4|2627
1612512520000|2021-02-05 08:08:40|866.8|866.3|866.1|865.6|866.8|866.3|865.8|865.6|3509
1612512530000|2021-02-05 08:08:50|866|865.5|865.4|865|866|865.5|865.4|865|1502
1612512540000|2021-02-05 08:09:00|865.3|864.9|864.3|864|865.3|864.9|864.3|864|9924
1612512550000|2021-02-05 08:09:10|864.2|864.1|863.7|863.1|864.2|864.1|863.7|863.1|1590
1612512560000|2021-02-05 08:09:20|863.6|863|862.9|862.4|863.6|863|862.9|862.3|2900
1612512570000|2021-02-05 08:09:30|862.8|862.2|862.4|862.1|862.8|862.3|862.4|862|1047
1612512580000|2021-02-05 08:09:40|862.3|862|863.2|862.9|863.2|862.9|862.3|862|4158
1612512590000|2021-02-05 08:09:50|863.3|863|863.6|863.3|863.6|863.4|863.3|863|2639
1612512600000|2021-02-05 08:10:00|863.5|863.2|863.1|862.5|864|863.6|863.1|862.5|2637
1612512610000|2021-02-05 08:10:10|863|862.4|863.1|862.7|863.1|862.7|862.7|862.2|5433
1612512620000|2021-02-05 08:10:20|863|862.6|863.2|862.5|863.2|862.7|862.9|862.5|1354
1612512630000|2021-02-05 08:10:30|863.1|862.6|863.2|862.7|863.2|862.7|863.1|862.6|0
1612512640000|2021-02-05 08:10:40|863.1|862.6|862.9|862.3|863.2|862.7|862.4|862|6672
1612512650000|2021-02-05 08:10:50|863||862.9||863||862.9||0
1612512660000|2021-02-05 08:11:00|862.8|862.2|863.1|862.5|863.1|863|862.5|862.1|26611
1612512670000|2021-02-05 08:11:10|863|862.4|861.1|860.7|863|862.4|861|860.6|16566
1612512680000|2021-02-05 08:11:20|861|860.6|860.8|860.4|861.4|860.9|860.7|860.3|3623
1612512690000|2021-02-05 08:11:30|860.9|860.5|861.1|860.6|861.1|860.6|860.9|860.5|728
1612512700000|2021-02-05 08:11:40|861|860.7|861.1|860.6|861.1|860.8|861|860.6|736
1612512710000|2021-02-05 08:11:50|861|860.5|860.7|860.4|861|860.5|860.2|860|5959
1612512720000|2021-02-05 08:12:00|860.6|860.3|859.9|859.3|860.6|860.3|859.7|859.2|24719
1612512730000|2021-02-05 08:12:10|859.8|859.2|858.1|857.7|859.8|859.2|858.1|857.4|37714
1612512740000|2021-02-05 08:12:20|858.2|857.8|858.6|858.3|858.7|858.4|858.1|857.8|600
1612512750000|2021-02-05 08:12:30|858.8|858.4|859.3|858.8|859.6|859.2|858.8|858.4|5509
1612512760000|2021-02-05 08:12:40|859.4|858.9|859.2|858.8|859.6|859|858.9|858.5|5943
1612512770000|2021-02-05 08:12:50|859.3|858.9|859.9|859.4|860|859.6|859.3|858.9|2033
1612512780000|2021-02-05 08:13:00|860|859.5|860|859.6|860|859.6|859.9|859.4|2000
1612512790000|2021-02-05 08:13:10|860.1|860|861.6|861.2|861.6|861.2|860.1|860|19543
1612512800000|2021-02-05 08:13:20|861.5|861.3|861.6|861.3|861.9|861.6|861.5|861.3|1001
1612512810000|2021-02-05 08:13:30|862.1|862|861.7|861.3|862.2|862|861.7|861.3|12830
1612512820000|2021-02-05 08:13:40|861.6|861.2|860.8|860.3|861.8|861.2|860.7|860.1|62236
1612512830000|2021-02-05 08:13:50|860.7|860.5|860.7|860.2|860.8|860.6|860.7|860.2|1855
1612512840000|2021-02-05 08:14:00|860.8|860.3|859.6|859.2|860.8|860.3|859.6|859.2|8645
1612512850000|2021-02-05 08:14:10|859.7|859.3|859.9|859.3|859.9|859.5|859.5|859.2|406
1612512860000|2021-02-05 08:14:20|859.8|859.2|860.1|859.5|860.2|859.5|859.8|859.2|12984
1612512870000|2021-02-05 08:14:30|860.2|859.6|860.3|859.7|860.4|859.7|860.1|859.6|0
1612512880000|2021-02-05 08:14:40|860.4|859.8|860.4|859.9|860.4|859.9|860.4|859.8|0
1612512890000|2021-02-05 08:14:50|860.6|860|859.9|859.5|860.8|860.1|859.6|859.5|22599
1612512900000|2021-02-05 08:15:00|860|859.6|860.3|859.9|860.4|860.2|860|859.6|13233
1612512910000|2021-02-05 08:15:10|860.2|859.7|860.6|860.3|860.6|860.4|859.7|859.4|6932
1612512920000|2021-02-05 08:15:20|860.5|860.2|860.5|860.1|860.6|860.3|859.9|859.4|14925
1612512930000|2021-02-05 08:15:30|860.6|860|860.6|860.4|860.6|860.4|860.5|860|0
1612512940000|2021-02-05 08:15:40|860.7|860.3|860.7|860.1|861|860.6|860.5|860.1|12970
1612512950000|2021-02-05 08:15:50|860.6|860.3|859.6|859.2|860.6|860.3|859.2|859|19032
1612512960000|2021-02-05 08:16:00|859.5|859.1|859.2|859|859.5|859.1|859.2|859|4202
1612512970000|2021-02-05 08:16:10|859.5|859.1|859.5|859.3|859.6|859.3|859.4|859|2801
1612512980000|2021-02-05 08:16:20|859.4|859.2|859.4|859.2|859.5|859.2|859.2|859|3475
1612512990000|2021-02-05 08:16:30|859.3|859|859.2|858.8|859.3|859|859|858.3|1188
1612513000000|2021-02-05 08:16:40|859.3|858.9|859.4|859|859.5|859.1|859.3|858.9|5636
1612513010000|2021-02-05 08:16:50|859.3|858.9|859.1|858.9|859.4|859.2|859.1|858.7|2439
1612513020000|2021-02-05 08:17:00|859|858.7|859|858.6|859.5|859.4|858.9|858.5|6963
1612513030000|2021-02-05 08:17:10|859.1|858.7|858.9|858.6|859.6|859|858.9|858.6|3953
1612513040000|2021-02-05 08:17:20|858.8|858.4|859|858.6|859.1|858.9|858.5|858.3|4124
1612513050000|2021-02-05 08:17:30|859.1|858.7|859.1|858.6|859.4|858.8|858.9|858.4|5464
1612513060000|2021-02-05 08:17:40|859|858.5|858.9|858.6|859|858.6|858.9|858.5|0
1612513070000|2021-02-05 08:17:50||858.5||858.6||858.6||858.5|0
1612513080000|2021-02-05 08:18:00|858.8|858.4|859.5|859.3|859.5|859.3|858.7|858.3|5121
1612513090000|2021-02-05 08:18:10|859.6|859.4|859.6|859|859.9|859.6|859.6|859|3855
1612513100000|2021-02-05 08:18:20|859.5|859.1|859.6|859.3|859.6|859.3|859.4|859|23
1612513110000|2021-02-05 08:18:30|859.5|859.1|858.9|858.5|859.5|859.1|858.8|858.5|10865
1612513120000|2021-02-05 08:18:40|858.8|858.3|857.7|857.3|858.8|858.3|857.6|857.1|26466
1612513130000|2021-02-05 08:18:50|857.8|857.4|857.8|857.4|858.1|858|857.8|857.4|51736
1612513140000|2021-02-05 08:19:00|857.9|857.5|856.6|856.2|858|857.6|856.4|856.2|57933
1612513150000|2021-02-05 08:19:10|856.8|856.3|856.8|856.5|856.8|856.5|856.7|856.3|641
1612513160000|2021-02-05 08:19:20|856.7|856.3|856.5|856.2|856.8|856.4|856.3|856.1|9563
1612513170000|2021-02-05 08:19:30|856.7|856.3|856.6|856.2|856.8|856.6|856.6|856.2|1524
1612513180000|2021-02-05 08:19:40|856.7|856.3|857.1|856.8|857.1|856.8|856.7|856.2|13889
1612513190000|2021-02-05 08:19:50|857|856.6|857.6|857.1|857.6|857.2|856.9|856.6|5107
1612513200000|2021-02-05 08:20:00|857.5|857|857.5|857.2|857.6|857.3|857.5|857|700
1612513210000|2021-02-05 08:20:10|857.4|857.1|857.5|857.1|857.5|857.1|857.3|857|2000
1612513220000|2021-02-05 08:20:20|857.6|857.2|857.6|857.1|857.7|857.3|857.5|857|2050
1612513230000|2021-02-05 08:20:30|857.5|857|856.6|856.3|857.6|857.1|856.6|856.3|13083
1612513240000|2021-02-05 08:20:40|856.7|856.4|856.8|856.5|857|856.6|856.4|856|14002
1612513250000|2021-02-05 08:20:50|856.9|856.6|857|856.8|857.1|856.8|856.8|856.6|1749
1612513260000|2021-02-05 08:21:00|856.9|856.5|856.7|856.3|857.2|857|856.5|856.2|18725
1612513270000|2021-02-05 08:21:10|856.6|856.2|856.6|856.3|856.6|856.3|856.6|856.2|0
1612513280000|2021-02-05 08:21:20|856.8|856.7|856.9|856.5|857.2|857|856.8|856.3|27667
1612513300000|2021-02-05 08:21:40|856.8|856.7|856.4|856.2|856.8|856.7|856.3|856|4177
1612513310000|2021-02-05 08:21:50|856.3|856|856.3|856|856.6|856.1|856.2|856|2484
1612513320000|2021-02-05 08:22:00|856.4|856.1|855.7|855.3|856.4|856.3|855.7|855.1|4134
1612513330000|2021-02-05 08:22:10|855.8|855.2|855.5|855.2|855.9|855.3|855.5|855.2|0
1612513340000|2021-02-05 08:22:20|855.4|855.1|855.4|855.2|855.4|855.3|855.3|855.1|5450
1612513350000|2021-02-05 08:22:30|855.6|855.3|855.1|854.9|855.6|855.4|855.1|854.9|9442
1612513360000|2021-02-05 08:22:40|855|854.8|854.3|854|855.2|854.8|854.3|853.9|12593
1612513370000|2021-02-05 08:22:50|854.5|853.9|854.9|854.4|855|854.5|854.4|853.9|11294
1612513380000|2021-02-05 08:23:00|855|854.5|855.3|855|855.6|855.1|854.9|854.4|21778
1612513390000|2021-02-05 08:23:10|855.4|855.1|855.3|854.9|855.6|855.1|855.3|854.8|100
1612513400000|2021-02-05 08:23:20|855.4|855|855.1|854.7|855.6|855.1|855|854.5|19792
1612513410000|2021-02-05 08:23:30|854.9|854.6|854.6|854.1|854.9|854.6|854.6|854.1|280
1612513420000|2021-02-05 08:23:40|854.7|854.3|854.7|854.3|854.8|854.6|854.4|854.3|11350
1612513430000|2021-02-05 08:23:50|854.8|854.4|854.4|854.1|855|854.4|854.3|854.1|8150
1612513440000|2021-02-05 08:24:00|854.6|854|855.7|855.2|855.8|855.4|854.6|854|15018
1612513450000|2021-02-05 08:24:10|855.8|855.3|854.4|854|855.8|855.4|854.1|853.6|31382
1612513460000|2021-02-05 08:24:20|854.5|854.1|854.7|854.1|854.7|854.2|854.5|854|2500
1612513470000|2021-02-05 08:24:30|854.6|854|854.5|854|854.6|854|854.5|854|600
1612513480000|2021-02-05 08:24:40|854.6|854.1|854.3|854|854.6|854.2|854.3|854|400
1612513490000|2021-02-05 08:24:50|854.4|854.1|853.9|853.5|854.4|854.1|853.8|853.5|2853
1612513500000|2021-02-05 08:25:00|854|853.6|853.9|853.4|854.4|854.3|853.5|853.3|24784
1612513510000|2021-02-05 08:25:10|854|853.5|854|853.6|854|853.6|854|853.5|361
1612513520000|2021-02-05 08:25:20|854.2|853.7|854.3|853.8|854.4|853.8|854.2|853.7|566
1612513530000|2021-02-05 08:25:30|854.2|853.5|853.9|853.5|854.5|854.4|853.7|853.2|20634
1612513540000|2021-02-05 08:25:40|853.8|853.4|853.9|853.3|853.9|853.4|853.5|853.2|30
1612513550000|2021-02-05 08:25:50|853.8|853.1|853.9|853.3|854.1|853.5|853.7|853.1|5000
1612513560000|2021-02-05 08:26:00|854|853.9|853.7|853.3|854.2|854|853.5|853|12810
1612513570000|2021-02-05 08:26:10|853.9|853.1|853.7|853.5|853.9|853.5|853.7|853.1|3027
1612513580000|2021-02-05 08:26:20|853.9|853.6|854|853.6|854|853.8|853.9|853.6|200
1612513590000|2021-02-05 08:26:30|853.9|853.3|853.6|853.3|853.9|853.4|853.6|853.3|700
1612513600000|2021-02-05 08:26:40|853.5|853.1|853.7|853.3|853.7|853.3|853.4|853|3096
1612513610000|2021-02-05 08:26:50|853.8|853.4|854|853.7|854.1|853.9|853.8|853.4|1804
1612513620000|2021-02-05 08:27:00|853.9|853.6|854|853.7|854|853.7|853.9|853.6|200
1612513630000|2021-02-05 08:27:10|853.9|853.6|853.5|853|853.9|853.6|853.5|853|3990
1612513640000|2021-02-05 08:27:20|853.4|852.9|854|853.7|854|853.8|853.1|852.5|15246
1612513650000|2021-02-05 08:27:30|853.9|853.6|853.9|853.3|854|853.6|853.9|853.3|0
1612513660000|2021-02-05 08:27:40|853.8|853.2|853.2|852.8|853.8|853.2|853.1|852.8|13531
1612513670000|2021-02-05 08:27:50|853.1|852.7|853|852.5|853.1|852.7|852.9|852.3|1073
1612513680000|2021-02-05 08:28:00|852.9|852.4|852.9|852.5|853|852.8|852.8|852.4|3299
1612513690000|2021-02-05 08:28:10|852.8|852.4|853.2|852.8|853.3|853.2|852.7|852.1|10017
1612513700000|2021-02-05 08:28:20|853.3|853|853.3|853|853.3|853.1|853.2|853|1468
1612513710000|2021-02-05 08:28:30|853.2|852.8|852.5|852.2|853.2|852.8|852.5|852.2|12856
1612513720000|2021-02-05 08:28:40|852.7|852.3|854|853.5|854|853.5|852.7|852.3|7936
1612513730000|2021-02-05 08:28:50|853.9||854||854||853.9||0
1612513740000|2021-02-05 08:29:00|853.9|853.6|853.8|853.3|854|853.7|853.8|853.3|3086
1612513750000|2021-02-05 08:29:10|854|853.4|854|853.5|854|853.7|853.9|853.4|1336
1612513760000|2021-02-05 08:29:20|854.2|853.6|854|853.7|854.2|853.7|853.9|853.6|2630
1612513770000|2021-02-05 08:29:30|853.9|853.5|854|853.5|854|853.8|853.9|853.5|1090
1612513780000|2021-02-05 08:29:40|853.9|853.4|854.4|854.1|854.8|854.2|853.9|853.3|10208
1612513790000|2021-02-05 08:29:50|854.3|853.9|854|853.3|854.3|853.9|854|853.3|2200
1612513800000|2021-02-05 08:30:00|853.9|853.2|853.6|853|853.9|853.2|853.4|852.8|5
1612513810000|2021-02-05 08:30:10||853.1||853.2||853.2||853.1|0
1612513820000|2021-02-05 08:30:20|853.5|853.1|853.7|853.2|853.7|853.6|853.5|853.1|4500
1612513830000|2021-02-05 08:30:30|853.6|853.4|853.9|853.4|853.9|853.4|853.6|853.1|838
1612513840000|2021-02-05 08:30:40|853.8|853.5|854.1|853.5|854.2|854|853.8|853.4|5700
1612513850000|2021-02-05 08:30:50|854.2|853.6|854.2|853.7|854.3|853.7|854.2|853.6|150
1612513860000|2021-02-05 08:31:00|854.4|853.8|854.6|854.1|854.7|854.1|854.3|853.8|209
1612513870000|2021-02-05 08:31:10|854.7|854.5|856|855.6|856|855.9|854.7|854.5|7806
1612513880000|2021-02-05 08:31:20|856.2|855.7|856.4|855.8|856.4|855.8|856.2|855.7|5385
1612513890000|2021-02-05 08:31:30|856.5|855.9|856.9|856.5|857|856.8|856.4|855.9|16058
1612513900000|2021-02-05 08:31:40|857|856.6|857.9|857.3|858|857.5|857|856.6|2877
1612513910000|2021-02-05 08:31:50|857.8|857.2|857.5|857.1|857.8|857.2|857.3|856.6|0
1612513920000|2021-02-05 08:32:00|857.4|856.9|856.8|856.5|857.4|856.9|856.8|856.4|549
1612513930000|2021-02-05 08:32:10|856.9|856.6|857.3|856.9|857.5|857|856.9|856.6|5976
1612513940000|2021-02-05 08:32:20|857.2|857|857.4|857.2|858|857.6|857.2|856.9|18345
1612513950000|2021-02-05 08:32:30|857.3|857.1|857.9|857.2|857.9|857.2|857.3|856.9|1770
1612513960000|2021-02-05 08:32:40|857.8|857|857.9|857.3|857.9|857.3|857.6|857|4666
1612513970000|2021-02-05 08:32:50|857.8|857.4|857.7|857.3|858|857.7|857.7|857.2|5654
1612513980000|2021-02-05 08:33:00|857.6|857.2|857|856.6|857.8|857.3|857|856.6|14494
1612513990000|2021-02-05 08:33:10|856.9|856.5|856.6|856.2|856.9|856.5|856.6|856.2|700
1612514000000|2021-02-05 08:33:20|856.3|856.1|856.3|856|856.3|856.1|856.3|856|0
1612514010000|2021-02-05 08:33:30|856.6|856.1|857.1|856.8|857.3|857.2|856.3|856.1|21840
1612514020000|2021-02-05 08:33:40|857.5|856.7|858.4|858.2|858.4|858.2|857.5|856.7|12903
1612514030000|2021-02-05 08:33:50|858.6|858.1|858|857.6|858.9|858.4|858|857.6|6582
1612514040000|2021-02-05 08:34:00|857.9|857.4|858.2|857.7|858.3|857.7|857.8|857.4|10354
1612514050000|2021-02-05 08:34:10|858.1|857.8|857.6|857.4|858.1|857.8|857.6|857.4|7894
1612514060000|2021-02-05 08:34:20|857.5|857.2|857.6|857.3|857.6|857.3|857.3|857|2382
1612514070000|2021-02-05 08:34:30|857.8|857.4|857.6|857.3|857.9|857.6|857.5|857.2|6708
1612514080000|2021-02-05 08:34:40|857.8|857.5|858.3|857.8|858.4|857.8|857.8|857.5|3486
1612514100000|2021-02-05 08:35:00|858.2|857.9|858.3|858|858.3|858|858.2|857.9|700
1612514110000|2021-02-05 08:35:10|858|857.8|857.5|857.1|858|858|857.5|856.9|12447
1612514120000|2021-02-05 08:35:20|857.6|857.2|858|857.6|858|857.9|857.5|857.2|12314
1612514140000|2021-02-05 08:35:40|857.9|857.4|858|857.7|858|857.7|857.9|857.4|1000
1612514150000|2021-02-05 08:35:50||857.8||857.8||857.9||857.8|8289
1612514160000|2021-02-05 08:36:00|858.1|857.9|858.5|858.1|858.5|858.3|858.1|857.9|3505
1612514170000|2021-02-05 08:36:10|858.7|858.2|858.7|858.3|858.9|858.3|858.7|858.2|1000
1612514180000|2021-02-05 08:36:20|858.8|858.4|858.9|858.5|859|858.9|858.7|858.3|3148
1612514190000|2021-02-05 08:36:30|858.8|858.6|859.3|858.8|859.4|858.9|858.7|858.6|5289
1612514200000|2021-02-05 08:36:40|859.4|858.9|859.5|859.1|859.6|859.1|859.3|858.9|115
1612514210000|2021-02-05 08:36:50|859.7|859.6|859.7|859.3|859.8|859.6|859.6|859.1|8400
1612514220000|2021-02-05 08:37:00|859.6|859.2|859.3|859|859.6|859.2|859.3|859|1697
1612514230000|2021-02-05 08:37:10|859.4|859.1|859.2|859|859.4|859.1|859.2|859|1500
1612514240000|2021-02-05 08:37:20|859.1|858.8|859.5|859.1|859.8|859.7|858.9|858.5|14135
1612514250000|2021-02-05 08:37:30|859.4|859|859.4|859.2|859.7|859.6|859.4|859|5777
1612514260000|2021-02-05 08:37:40|859.5|859|859.4|858.8|859.5|859|859|858.7|11796
1612514270000|2021-02-05 08:37:50|859.5|858.9|859.6|859|859.6|859|859.5|858.9|0
1612514280000|2021-02-05 08:38:00|859.7|859.1|859.3|858.8|859.7|859.2|859.3|858.8|1437
1612514290000|2021-02-05 08:38:10|859.4|858.9|859.3|859|859.4|859|859.3|858.9|200
1612514300000|2021-02-05 08:38:20|859.4|858.9|858.9|858.4|859.4|859|858.8|858.3|1593
1612514310000|2021-02-05 08:38:30|858.8||858.8||858.8||858.8||500
1612514320000|2021-02-05 08:38:40|858.9|858.5|859|858.6|859.1|858.8|858.9|858.5|1822
1612514330000|2021-02-05 08:38:50|858.9|858.5|859|858.6|859.1|858.6|858.9|858.4|1345
1612514340000|2021-02-05 08:39:00|858.9|858.5|859.1|858.8|859.1|858.8|858.9|858.5|1598
1612514350000|2021-02-05 08:39:10|859|858.6|858.8|858.6|859|858.8|858.8|858.5|1383
1612514360000|2021-02-05 08:39:20|858.7|858.5|858.8|858.5|858.8|858.6|858.6|858.3|3078
1612514370000|2021-02-05 08:39:30|858.9|858.3|858.7|858.3|858.9|858.7|858.6|858.3|3810
1612514380000|2021-02-05 08:39:40|858.6|858.2|858.5|858.1|858.6|858.2|858.5|858|572
1612514390000|2021-02-05 08:39:50|858.6|858.2|858.6|858.2|858.6|858.4|858.6|858.2|2652
1612514400000|2021-02-05 08:40:00|858.5|858.5|858.6|858.4|858.6|858.5|858.5|858.2|1200
1612514410000|2021-02-05 08:40:10|858.7|858.5|858.7|858.2|859|858.6|858.7|858.2|5058
1612514420000|2021-02-05 08:40:20|858.8|858.3|858.9|858.3|858.9|858.3|858.8|858.2|250
1612514430000|2021-02-05 08:40:30|859|858.4|859.5|859.1|859.5|859.2|859|858.4|13168
1612514440000|2021-02-05 08:40:40|859.4|859|859.3|858.7|859.5|859|859.3|858.7|500
1612514450000|2021-02-05 08:40:50|859.4|859|859.8|859.4|859.9|859.7|859.4|859|13790
1612514460000|2021-02-05 08:41:00|859.9||859.8||859.9||859.8||0
1612514470000|2021-02-05 08:41:10|859.9|859.5|860|859.7|860|859.8|859.9|859.5|0
1612514480000|2021-02-05 08:41:20|860.2|859.8|860.2|859.8|860.3|859.8|860.1|859.7|6753
1612514490000|2021-02-05 08:41:30|860.3|859.9|860.7|860.2|860.8|860.2|860.3|859.9|158
1612514500000|2021-02-05 08:41:40|860.6|860.1|860.4|860.1|860.6|860.3|860.3|860.1|2882
1612514510000|2021-02-05 08:41:50|860.3|860.2|860.5|860.2|860.5|860.2|860.3|860.1|826
1612514520000|2021-02-05 08:42:00|860.6|860.3|861.1|861|861.3|861|860.3|860.2|31981
1612514530000|2021-02-05 08:42:10|861|860.8|859.5|859.3|861|860.8|859.4|859.3|23948
1612514540000|2021-02-05 08:42:20|859.4|859.4|860.1|859.6|860.1|859.6|859.4|859.4|9507
1612514550000|2021-02-05 08:42:30|859.9||859.8||859.9||859.8||0
1612514560000|2021-02-05 08:42:40|859.7|859.4|859.9|859.4|859.9|859.4|859.7|859.3|50
1612514570000|2021-02-05 08:42:50|859.8|859.5|859.8|859.4|859.8|859.6|859.5|859.3|3161
1612514580000|2021-02-05 08:43:00|859.7|859.5|859.8|859.4|860.1|859.9|859.7|859.4|15700
1612514590000|2021-02-05 08:43:10|859.9|859.8|859.8|859.4|860.4|860.3|859.8|859.4|10929
1612514600000|2021-02-05 08:43:20|859.7|859.3|860.4|859.8|860.5|859.8|859.7|859.3|4252
1612514620000|2021-02-05 08:43:40|860.1|859.7|860|859.7|860.1|859.7|859.8|859.7|582
1612514630000|2021-02-05 08:43:50||859.8||859.8||859.8||859.7|0
1612514640000|2021-02-05 08:44:00|859.9|859.7|859.6|859.3|859.9|859.7|859.6|859.3|2059
1612514650000|2021-02-05 08:44:10|859.5|859.4|859.5|859.3|859.6|859.4|859.4|859.3|24526
1612514660000|2021-02-05 08:44:20|859.4||859.4||859.4||859.4||4528
1612514670000|2021-02-05 08:44:30|859.3|859|859|858.7|859.3|859|859|858.5|10897
1612514680000|2021-02-05 08:44:40|859.1|859|859.2|859|859.3|859|859.1|859|13097
1612514710000|2021-02-05 08:45:10|859.1|858.9|858.9|858.6|859.1|858.9|858.9|858.5|17001
1612514720000|2021-02-05 08:45:20|858.8|858.5|858.4|858.1|858.9|858.6|858.3|858|6353
1612514730000|2021-02-05 08:45:30|858.3|858|858.7|858.5|858.9|858.6|858.2|858|8394
1612514740000|2021-02-05 08:45:40|858.9|858.6|858.9|858.8|859|858.9|858.9|858.6|3439
1612514750000|2021-02-05 08:45:50|859.2|858.7|859.4|859|859.5|859.2|859.1|858.7|8129
1612514760000|2021-02-05 08:46:00|859.5|859.1|860.1|859.7|860.3|859.8|859.5|859.1|9944
1612514770000|2021-02-05 08:46:10|860|859.6|860.6|860.3|860.9|860.5|859.6|859.3|13704
1612514780000|2021-02-05 08:46:20|860.5|860.2|860.5|860.1|860.5|860.2|860.4|860.1|0
1612514790000|2021-02-05 08:46:30|860.6|860.2|860.4|860.1|861|860.7|860.4|860.1|3168
1612514800000|2021-02-05 08:46:40|860.5|860.2|861.1|860.6|861.2|860.7|860.5|860.2|827
1612514810000|2021-02-05 08:46:50|860.9|860.7|860.9|860.8|860.9|860.8|860.9|860.7|0
1612514820000|2021-02-05 08:47:00|861.1|860.7|861.1|861|861.1|861|861.1|860.7|30
1612514830000|2021-02-05 08:47:10|861.2|861.1|861.4|861.2|861.5|861.2|860.8|860.5|5938
1612514840000|2021-02-05 08:47:20|861.5|861.3|861.1|860.8|861.5|861.3|861.1|860.8|3213
1612514850000|2021-02-05 08:47:30|861.3|860.9|861.3|861|861.5|861.2|861.2|860.7|2867
1612514860000|2021-02-05 08:47:40|861.5|860.9|861.3|861.1|861.5|861.4|861.3|860.8|923
1612514870000|2021-02-05 08:47:50|861.2|861.2|861.5|861.3|861.5|861.4|861.2|861.2|6405
1612514880000|2021-02-05 08:48:00|861.6|861.4|863|862.8|863|862.9|861.6|861.4|54559
1612514890000|2021-02-05 08:48:10|862.9|862.9|863|862.8|863|862.9|862.9|862.8|0
1612514900000|2021-02-05 08:48:20|862.9|862.9|863.1|862.9|863.6|863.1|862.9|862.8|41320
1612514910000|2021-02-05 08:48:30|863|862.8|862.9|862.8|863|862.8|862.9|862.8|4611
1612514920000|2021-02-05 08:48:40|862.8|862.5|862.8|862.3|862.8|862.5|862.8|862.2|12636
1612514930000|2021-02-05 08:48:50|862.5|862.1|862|861.6|862.5|862.1|862|861.6|3699
1612514940000|2021-02-05 08:49:00|862.1|861.7|861.9|861.6|862.1|861.8|861.9|861.5|250
1612514950000|2021-02-05 08:49:10|862|861.7|862.4|861.8|862.4|862|862|861.7|2111
1612514960000|2021-02-05 08:49:20||861.9||862||862||861.9|0
1612514970000|2021-02-05 08:49:30|862.5|862.1|862.8|862.4|862.8|862.4|862.5|862.1|8954
1612514980000|2021-02-05 08:49:40|862.7|862.3|863.3|863|863.4|863.2|862.6|862.2|1292
1612514990000|2021-02-05 08:49:50|863.4|862.9|863.6|863.2|863.6|863.4|863.4|862.9|2547
1612515000000|2021-02-05 08:50:00|863.5|863.1|863.3|863|863.5|863.1|863.2|863|2122
1612515010000|2021-02-05 08:50:10|863.2|863.1|863.5|863.1|864|863.6|863.2|863|10603
1612515020000|2021-02-05 08:50:20|863.4|863|863.5|863|863.5|863|863.1|862.9|1277
1612515030000|2021-02-05 08:50:30|863.6|863.1|863.6|863.2|863.9|863.2|863.6|863.1|0
1612515040000|2021-02-05 08:50:40|863.7|862.9|862.9|862.4|863.7|862.9|862.9|862.4|12063
1612515050000|2021-02-05 08:50:50|862.8|862.5|863.6|863.2|863.6|863.2|862.8|862.5|2380
1612515060000|2021-02-05 08:51:00||863.1||863.1||863.1||863|0
1612515070000|2021-02-05 08:51:10|863.5|863|863|862.7|863.5|863|863|862.7|1160
1612515080000|2021-02-05 08:51:20|862.9|862.6|863.4|863|863.4|863|862.8|862.4|1264
1612515090000|2021-02-05 08:51:30|863.6|863.1|863.7|863.4|863.8|863.6|863.6|863.1|1600
1612515100000|2021-02-05 08:51:40|863.8|863.5|864.2|863.8|864.5|864|863.8|863.5|10343
1612515110000|2021-02-05 08:51:50|864.3|863.9|864.4|864|864.5|864.2|864.3|863.9|1589
1612515120000|2021-02-05 08:52:00|864.3|864.1|864.3|864|864.3|864.2|864|863.9|523
1612515130000|2021-02-05 08:52:10|864.2|863.8|864.5|864|864.6|864.4|864.2|863.8|3748
1612515140000|2021-02-05 08:52:20|864.7|864.1|864.7|864.1|864.7|864.1|864.7|864|0
1612515150000|2021-02-05 08:52:30|864.6|864.2|864.7|864.3|864.7|864.3|864.6|864.1|1268
1612515160000|2021-02-05 08:52:40|865.1|865|863.6|863.2|865.4|865.1|863.6|863.1|108684
1612515170000|2021-02-05 08:52:50|863.4|863.3|863.8|863.5|863.9|863.5|863.4|863.3|1384
1612515180000|2021-02-05 08:53:00|863.7|863.4|863.4|863.1|863.7|863.4|863.4|863.1|1477
1612515190000|2021-02-05 08:53:10|863.6|863|862.9|862.4|863.6|863.1|862.9|862.3|6180
1612515200000|2021-02-05 08:53:20|863|862.5|863.2|862.8|863.2|862.8|863|862.5|2201
1612515210000|2021-02-05 08:53:30|863.1|862.9|863.1|862.6|863.1|863|863.1|862.5|726
1612515220000|2021-02-05 08:53:40|863.2|862.7|863.2|862.8|863.2|862.8|863.1|862.7|1680
1612515230000|2021-02-05 08:53:50|863.1|862.7|863|862.6|863.1|862.7|862.8|862.4|1288
1612515240000|2021-02-05 08:54:00|863.1|862.7|863.2|862.8|863.3|863|863|862.7|4083
1612515250000|2021-02-05 08:54:10|863.1|862.6|862.9|862.4|863.1|862.6|862.9|862.4|723
1612515270000|2021-02-05 08:54:30|862.8|862.5|863|862.7|863.2|862.7|862.8|862.5|3189
1612515290000|2021-02-05 08:54:50|863.2|862.8|863.2|863|863.2|863|863.2|862.8|1958
1612515300000|2021-02-05 08:55:00|863.1|862.9|863.2|862.9|863.2|862.9|862.8|862.5|911
1612515310000|2021-02-05 08:55:10|863.3|863|863.2|862.7|863.9|863.3|863.2|862.7|5777
1612515320000|2021-02-05 08:55:20|863.3|862.6|863.2|862.8|863.3|862.8|862.6|862.1|5721
1612515330000|2021-02-05 08:55:30|863.3||863.4||863.4||863.2||0
1612515340000|2021-02-05 08:55:40|863.1|862.9|863.4|862.8|863.4|863|863|862.6|300
1612515350000|2021-02-05 08:55:50|863.3|862.9|863.2|862.9|863.3|863|863.2|862.9|0
1612515360000|2021-02-05 08:56:00|863.1|862.7|862.7|862.4|863.3|863|862.7|862.4|4513
1612515370000|2021-02-05 08:56:10|862.6|862.3|862.8|862.4|862.8|862.4|862.5|862.3|743
1612515380000|2021-02-05 08:56:20|863|862.5|863.3|863|863.4|863|863|862.5|2098
1612515390000|2021-02-05 08:56:30|863.2|862.8|863.4|862.8|863.6|862.8|863.1|862.6|688
1612515400000|2021-02-05 08:56:40|863.3|862.9|862.9|862.4|863.3|863|862.9|862.4|2716
1612515410000|2021-02-05 08:56:50|863||863||863||862.9||0
1612515420000|2021-02-05 08:57:00|863.2|862.5|863.3|863|863.4|863|863|862.5|10000
1612515430000|2021-02-05 08:57:10|863.2||863.2||863.2||863.2||0
1612515440000|2021-02-05 08:57:20|863.3|863.1|863.6|863.1|863.8|863.4|863.2|863|1348
1612515450000|2021-02-05 08:57:30|863.5|863|863.2|863|863.5|863|863.2|862.9|0
1612515460000|2021-02-05 08:57:40|863.1|862.8|862.6|862.2|863.1|862.8|862.6|862.2|514
1612515470000|2021-02-05 08:57:50|862.8|862.3|862.5|862.1|862.8|862.4|862.5|862|3380
1612515480000|2021-02-05 08:58:00|862.4|862|862.1|861.7|862.4|862|862.1|861.6|0
1612515490000|2021-02-05 08:58:10|862|861.6|861.5|861.1|862|861.6|861.5|861|333
1612515500000|2021-02-05 08:58:20|861.4|861|861.3|861|861.4|861.3|861.2|861|500
1612515510000|2021-02-05 08:58:30|861.4|861.1|861.4|861|861.6|861.3|861.4|861|6032
1612515520000|2021-02-05 08:58:40|861.3|861.1|861.3|861|861.3|861.1|861.3|861|1556
1612515530000|2021-02-05 08:58:50|861.2|860.9|861.2|860.9|861.3|861.1|861.1|860.9|10972
1612515540000|2021-02-05 08:59:00|861.1|860.8|861.3|860.9|861.4|860.9|861|860.8|1504
1612515550000|2021-02-05 08:59:10|861.2|861|861.2|860.9|861.2|861|861.1|860.9|2076
1612515560000|2021-02-05 08:59:20|861.1|860.8|861.1|860.8|861.1|860.8|861.1|860.8|0
1612515570000|2021-02-05 08:59:30|861||861||861||860.9||0
1612515580000|2021-02-05 08:59:40|860.9|860.6|860.7|860.4|860.9|860.6|860.6|860.3|493
1612515590000|2021-02-05 08:59:50|860.8|860.5|861.3|860.8|861.3|860.9|860.8|860.5|6495
1612515600000|2021-02-05 09:00:00|861.2|860.9|861.3|860.8|861.4|861|860.9|860.8|2903
1612515610000|2021-02-05 09:00:10|861.2|860.7|860.5|860.2|861.2|860.7|860.4|860.2|1976
1612515620000|2021-02-05 09:00:20|860.4|860.3|860.6|860.2|860.9|860.6|860.4|860.2|1410
1612515630000|2021-02-05 09:00:30||860.3||860.3||860.3||860.2|0
1612515640000|2021-02-05 09:00:40|860.7|860.4|860.9|860.5|861|860.5|860.5|860.3|2904
1612515650000|2021-02-05 09:00:50|861|860.6|861.4|861.1|861.4|861.1|861|860.6|0
1612515660000|2021-02-05 09:01:00|861.3|861|861.4|861.1|861.4|861.1|861.3|861|0
1612515670000|2021-02-05 09:01:10|861.3|861.2|861.2|860.7|861.4|861.2|861.1|860.7|626
1612515680000|2021-02-05 09:01:20|861.4|860.8|861.4|860.9|861.6|861.1|861|860.8|3767
1612515690000|2021-02-05 09:01:30|861.5|861|861.4|860.9|861.5|861.1|861.4|860.8|1000
1612515700000|2021-02-05 09:01:40|861|860.8|860.9|860.4|861|861|860.9|860.3|2149
1612515710000|2021-02-05 09:01:50|860.8|860.5|860.8|860.5|860.8|860.5|860.7|860.4|0
1612515720000|2021-02-05 09:02:00|861|860.7|861|860.7|861|860.7|861|860.6|2329
1612515730000|2021-02-05 09:02:10|861.2|860.8|860.8|860.5|861.3|860.9|860.8|860.5|19170
1612515740000|2021-02-05 09:02:20|860.7|860.6|861.5|861.1|861.8|861.5|860.7|860.5|4978
1612515750000|2021-02-05 09:02:30|861.4|861|861.2|861|861.4|861.1|861.2|860.8|2448
1612515760000|2021-02-05 09:02:40|861.3|861.1|861.5|861|861.5|861.1|861.3|861|0
1612515770000|2021-02-05 09:02:50||861.1||861||861.1||861|0
1612515780000|2021-02-05 09:03:00|861.4|860.6|861|860.6|861.4|860.9|860.9|860.5|26905
1612515790000|2021-02-05 09:03:10|860.9|860.7|860.9|860.6|861|860.8|860.9|860.6|1000
1612515800000|2021-02-05 09:03:20|861|860.7|860.9|860.6|861|860.7|860.9|860.6|1000
1612515810000|2021-02-05 09:03:30|861|860.7|860.5|860.2|861|860.7|860.5|860.2|984
1612515830000|2021-02-05 09:03:50|860.7|860.3|860.4|860.1|860.9|860.7|860.3|860|2970
1612515840000|2021-02-05 09:04:00|860.5||860.4||860.5||860.4||0
1612515850000|2021-02-05 09:04:10|860.3|859.8|859.2|858.8|860.3|859.8|858.9|858.7|9322
1612515860000|2021-02-05 09:04:20|859.1|858.7|858.7|858.4|859.1|858.7|858.7|858.1|0
1612515870000|2021-02-05 09:04:30|858.6|858.5|858.3|858|858.6|858.5|858.2|858|1168
1612515880000|2021-02-05 09:04:40|858.4|858.1|858.4|858.1|858.7|858.3|858.4|858.1|3691
1612515890000|2021-02-05 09:04:50|858.3|858|858.6|858.1|858.7|858.1|858.2|858|233
1612515900000|2021-02-05 09:05:00|858.7|858.3|858.9|858.4|859.1|858.6|858.7|858.3|1440
1612515910000|2021-02-05 09:05:10|859|858.5|859.1|858.6|859.1|858.6|859|858.5|700
1612515920000|2021-02-05 09:05:20|859.3|858.7|859.5|859|859.5|859.2|859.3|858.7|2267
1612515930000|2021-02-05 09:05:30|859.6|859.1|859.3|859.1|859.6|859.2|859.3|859.1|2286
1612515940000|2021-02-05 09:05:40|859.6|859.2|859.8|859.5|859.8|859.5|859.5|859.2|3700
1612515950000|2021-02-05 09:05:50|860|859.4|859.9|859.4|860|859.8|859.6|859.3|9683
1612515960000|2021-02-05 09:06:00|860|859.5|860.1|859.6|860.1|859.6|859.9|859.5|0
1612515970000|2021-02-05 09:06:10|860.2|859.5|860.2|859.8|860.2|859.8|860.1|859.5|0
1612515980000|2021-02-05 09:06:20|860.3|859.9|860.5|860.2|860.5|860.2|860.3|859.9|4086
1612515990000|2021-02-05 09:06:30|860.6|860.3|861|860.6|861|860.6|860.6|860.3|1293
1612516000000|2021-02-05 09:06:40|861.2|860.7|861.1|860.6|861.4|861|861.1|860.6|2264
1612516010000|2021-02-05 09:06:50|861|860.7|861|860.7|861|860.7|860.9|860.7|700
1612516020000|2021-02-05 09:07:00|861.1|860.8|862.2|861.7|862.3|861.7|861.1|860.8|198
1612516030000|2021-02-05 09:07:10|862.3||862.3||862.3||862.3||0
1612516040000|2021-02-05 09:07:20||861.8||862||862||861.8|0
1612516050000|2021-02-05 09:07:30|862.5|861.8|862.4|861.8|862.5|861.8|862.4|861.8|0
1612516060000|2021-02-05 09:07:40||861.9||861.9||861.9||861.8|0
1612516070000|2021-02-05 09:07:50|862.8|862|862.9|862.5|862.9|862.5|862.5|861.9|6094
1612516080000|2021-02-05 09:08:00|862.8|862.6|862.8|862.6|862.8|862.6|862.8|862.6|0
1612516090000|2021-02-05 09:08:10|862.7|862.5|863.3|862.9|863.3|863|862.7|862.4|3152
1612516100000|2021-02-05 09:08:20|863.4|863.2|863.5|862.9|863.6|863.2|863.4|862.9|979
1612516110000|2021-02-05 09:08:30||863||863||863||863|0
1612516120000|2021-02-05 09:08:40|863.6|863.1|863.6|863.2|863.7|863.2|863.6|863.1|231
1612516130000|2021-02-05 09:08:50|863.5|863.1|863.9|863.5|863.9|863.6|863.5|863.1|2982
1612516140000|2021-02-05 09:09:00|864|863.6|864|863.6|864|863.6|864|863.6|20
1612516150000|2021-02-05 09:09:10|864.2|863.7|863.9|863.5|864.3|863.8|863.9|863.4|1225
1612516160000|2021-02-05 09:09:20|864|863.6|864.4|863.9|864.4|863.9|863.9|863.5|2050
1612516170000|2021-02-05 09:09:30|864.3|863.7|865|864.7|865|864.7|864.1|863.7|7454
1612516180000|2021-02-05 09:09:40|864.9|864.6|864.5|864|864.9|864.6|864.5|863.9|3630
1612516190000|2021-02-05 09:09:50|864.6|864.1|864.7|864.2|864.7|864.2|864.6|864.1|234
1612516200000|2021-02-05 09:10:00|864.6|863.9|863.8|863.6|864.6|863.9|863.8|863.6|7846
1612516210000|2021-02-05 09:10:10|863.7|863.3|863.8|863.4|863.9|863.6|863.6|863.3|6530
1612516220000|2021-02-05 09:10:20|863.6|863.3|863.5|863|863.6|863.3|863.5|863|570
1612516230000|2021-02-05 09:10:30|863.4||863.3||863.4||863.3||0
1612516240000|2021-02-05 09:10:40|863.2|863.1|863.4|863.1|863.6|863.3|863.2|863|4658
1612516250000|2021-02-05 09:10:50|863.3|863|863.3|863|864|863.6|863.3|862.9|5829
1612516260000|2021-02-05 09:11:00|863.4|862.9|863.4|863.1|863.5|863.2|863.4|862.9|3076
1612516270000|2021-02-05 09:11:10|863.5|863.2|863.5|863.2|863.5|863.2|863.4|863.1|0
1612516280000|2021-02-05 09:11:20|863.6|863.3|863.8|863.4|863.8|863.4|863.6|863.3|2947
1612516290000|2021-02-05 09:11:30|863.7|863.3|863.2|862.9|863.7|863.3|863.2|862.9|3438
1612516300000|2021-02-05 09:11:40|863.3|863|863.4|863.1|863.4|863.1|863.2|862.9|3411
1612516310000|2021-02-05 09:11:50|863.3|863|863.6|863.2|863.6|863.2|863.3|862.9|1691
1612516320000|2021-02-05 09:12:00|863.7|863.3|863.9|863.4|863.9|863.4|863.7|863.3|138
1612516330000|2021-02-05 09:12:10|864|863.5|864.1|863.7|864.3|863.8|863.9|863.5|3137
1612516340000|2021-02-05 09:12:20|864.2|863.8|863.9|863.5|864.2|863.8|863.9|863.5|0
1612516350000|2021-02-05 09:12:30|864|863.9|863.9|863.6|864.1|863.9|863.8|863.4|9025
1612516360000|2021-02-05 09:12:40|863.8|863.4|863.8|863.4|863.8|863.4|863.8|863.4|0
1612516370000|2021-02-05 09:12:50|863.7|863.5|863.8|863.5|863.8|863.5|863.7|863.5|0
1612516380000|2021-02-05 09:13:00|863.7|863.4|863.7|863.2|863.7|863.4|863.7|863.2|0
1612516390000|2021-02-05 09:13:10|863.6|863.1|863.5|863.1|863.6|863.1|863.5|863|2300
1612516400000|2021-02-05 09:13:20|863.4|863|863.3|863|863.5|863|863.2|863|0
1612516410000|2021-02-05 09:13:30|863.2|862.9|863.3|863|863.3|863.1|863.1|862.9|4247
1612516420000|2021-02-05 09:13:40|863.2|862.9|863.2|862.7|863.2|863|863.1|862.7|1000
1612516440000|2021-02-05 09:14:00|863.1|863|863.2|862.7|863.2|863|863.1|862.7|100
1612516470000|2021-02-05 09:14:30|863.1|862.8|863.2|862.8|863.2|862.8|863|862.7|33
1612516480000|2021-02-05 09:14:40|863.1|862.7|863.1|862.7|863.1|862.7|863.1|862.7|0
1612516490000|2021-02-05 09:14:50|863.2|862.8|863.2|862.9|863.2|862.9|863.1|862.7|0
1612516500000|2021-02-05 09:15:00|863.3|863|863.4|863.2|863.4|863.2|863.3|863|851
1612516510000|2021-02-05 09:15:10|863.6|863.3|863.8|863.4|863.9|863.4|863.6|863.2|1635
1612516520000|2021-02-05 09:15:20|863.9|863.5|864.1|863.5|864.1|863.5|863.8|863.4|0
1612516530000|2021-02-05 09:15:30|863.9|863.6|864.3|864.1|864.3|864.1|863.9|863.6|232
1612516540000|2021-02-05 09:15:40|864.4|864.2|865|864.5|865|864.5|864.3|864.2|10525
1612516550000|2021-02-05 09:15:50|864.9||865||865||864.9||0
1612516560000|2021-02-05 09:16:00|865.1|864.6|865.1|864.7|865.2|864.7|865.1|864.6|2129
1612516570000|2021-02-05 09:16:10|865.2|864.8|865.2|864.8|865.2|864.8|865.2|864.8|4155
1612516580000|2021-02-05 09:16:20|865.3|865|865.5|865.1|865.6|865.2|865.3|865|1305
1612516590000|2021-02-05 09:16:30|865.4||865.4||865.4||865.4||0
1612516600000|2021-02-05 09:16:40|865.5|865.2|865.5|865.1|865.6|865.3|865.5|865.1|500
1612516610000|2021-02-05 09:16:50|865.6|865.2|865.7|865.3|865.9|865.3|865.3|865.2|4162
1612516620000|2021-02-05 09:17:00|865.6|865.2|865.4|865|865.6|865.2|865.2|864.9|1374
1612516630000|2021-02-05 09:17:10|865.5|864.9|865|864.7|865.5|864.9|865|864.7|1500
1612516650000|2021-02-05 09:17:30|865.1|864.8|865.1|864.8|865.1|864.8|865.1|864.8|3373
1612516660000|2021-02-05 09:17:40|865.2|864.7|865|864.7|865.2|864.8|864.7|864.6|1526
1612516670000|2021-02-05 09:17:50|864.9|864.6|865|864.7|865|864.7|864.9|864.6|700
1612516680000|2021-02-05 09:18:00|864.9|864.6|865.2|864.9|865.2|865.1|864.9|864.6|3478
1612516690000|2021-02-05 09:18:10|865.3|865|865.1|864.7|865.5|865.2|865.1|864.7|1703
1612516700000|2021-02-05 09:18:20|865.2||865.2||865.2||865.1||0
1612516710000|2021-02-05 09:18:30|865.1|864.8|865.1|864.7|865.1|864.8|865.1|864.7|200
1612516720000|2021-02-05 09:18:40|865|864.8|865.1|864.8|865.1|865|865|864.8|590
1612516730000|2021-02-05 09:18:50||864.9||864.8||864.9||864.8|1000
1612516740000|2021-02-05 09:19:00|865|864.7|865.1|864.8|865.1|864.9|864.9|864.7|227
1612516750000|2021-02-05 09:19:10|865.2|864.9|865.3|865|865.4|865.1|865.2|864.9|1876
1612516760000|2021-02-05 09:19:20|865.4|865.1|865.6|865.1|865.6|865.3|865.4|865.1|0
1612516770000|2021-02-05 09:19:30|865.5|865.2|865.5|865.1|865.5|865.3|865.3|865.1|2463
1612516780000|2021-02-05 09:19:40|865.6|865.2|865.4|865.2|865.6|865.2|865|864.8|5737
1612516790000|2021-02-05 09:19:50|865.3|865.1|865.7|865.4|865.7|865.4|865.3|865.1|4676
1612516800000|2021-02-05 09:20:00|865.6|865.3|865.5|865.2|865.7|865.3|865.4|865.1|353
1612516810000|2021-02-05 09:20:10|865.4|865.1|865.7|865.4|865.8|865.5|865.3|865.1|2122
1612516820000|2021-02-05 09:20:20|865.6|865.5|865.6|865.4|865.6|865.5|865.6|865.2|291
1612516830000|2021-02-05 09:20:30|865.7|865.5|866|865.7|866|865.8|865.6|865.3|5368
1612516840000|2021-02-05 09:20:40|866.2|865.8|866.3|866.1|866.5|866.1|866.2|865.8|6097
1612516850000|2021-02-05 09:20:50|866.4|866.2|866.4|866.1|866.5|866.2|866.4|866|1052
1612516860000|2021-02-05 09:21:00|866.3|866|866.2|865.9|866.3|866|866.2|865.9|0
1612516870000|2021-02-05 09:21:10|866.1|865.8|865.9|865.7|866.1|865.8|865.9|865.7|0
1612516880000|2021-02-05 09:21:20|865.8|865.6|865.8|865.5|865.8|865.6|865.7|865.5|1569
1612516890000|2021-02-05 09:21:30|865.9|865.6|866.2|866|866.2|866|865.9|865.6|640
1612516900000|2021-02-05 09:21:40|866.3|865.9|866.2|865.8|866.4|865.9|866.2|865.8|3300
1612516910000|2021-02-05 09:21:50||866||866||866||866|200
1612516920000|2021-02-05 09:22:00|866.1|866.1|865.5|865.2|866.2|866.1|865.5|865.1|4159
1612516930000|2021-02-05 09:22:10||865.3||865.3||865.3||865.3|0
1612516940000|2021-02-05 09:22:20|865.6|865.4|865.6|865.4|865.8|865.5|865.6|865.3|3030
1612516950000|2021-02-05 09:22:30|865.9|865.5|866|865.8|866|865.8|865.8|865.5|9798
1612516960000|2021-02-05 09:22:40|866.1|865.9|866.1|865.8|866.2|866|866.1|865.8|11916
1612516970000|2021-02-05 09:22:50|866.2|865.9|866.8|866.5|866.8|866.5|866.2|865.9|14285
1612516980000|2021-02-05 09:23:00|866.7|866.6|867|866.7|867|866.9|866.7|866.5|5799
1612516990000|2021-02-05 09:23:10|866.9|866.6|867|866.8|867|866.9|866.9|866.6|1200
1612517000000|2021-02-05 09:23:20|867.2|866.7|866.8|866.7|867.3|867|866.8|866.7|9026
1612517010000|2021-02-05 09:23:30|866.9|866.8|866.5|866.1|867|866.9|866.5|866.1|4631
1612517020000|2021-02-05 09:23:40|866.6||866.5||866.6||866.5||0
1612517030000|2021-02-05 09:23:50|866.1|866|866.1|865.9|866.4|866|866|865.8|3320
1612517040000|2021-02-05 09:24:00|866.2|866|866.2|866.1|866.3|866.2|866.2|866|1984
1612517050000|2021-02-05 09:24:10|866.1|865.9|866.2|865.9|866.2|865.9|866|865.7|1000
1612517060000|2021-02-05 09:24:20|866|866|866.2|866|866.3|866.2|866|866|5395
1612517070000|2021-02-05 09:24:30|866.1|865.9|866|865.9|866.1|866|866|865.8|0
1612517080000|2021-02-05 09:24:40||865.8||865.9||865.9||865.8|400
1612517090000|2021-02-05 09:24:50|866.2|865.8|866|865.8|866.2|866|866|865.8|2766
1612517100000|2021-02-05 09:25:00|865.9|865.6|865.7|865.4|865.9|865.6|865.6|865.3|1879
1612517110000|2021-02-05 09:25:10|865.6|865.3|865.6|865.2|865.7|865.4|865.3|865.1|593
1612517120000|2021-02-05 09:25:20|865.5|865.1|865.6|865.2|865.6|865.2|865.4|865.1|0
1612517130000|2021-02-05 09:25:30|865.5|865.1|865.3|865.2|865.5|865.2|865.3|865.1|0
1612517140000|2021-02-05 09:25:40|865.5|865.3|865.5|865.2|865.6|865.5|865.5|865.2|1242
1612517150000|2021-02-05 09:25:50|865.4|865.1|865.3|865.1|865.4|865.1|865.2|865.1|1031
1612517160000|2021-02-05 09:26:00|865.4|865.2|865.4|865.2|865.4|865.2|865.3|865.2|575
1612517170000|2021-02-05 09:26:10|865.3|865.1|865.3|865.1|865.4|865.3|865.3|865.1|1140
1612517180000|2021-02-05 09:26:20|865.4|865.2|866|865.6|866.1|865.9|865.4|865.2|3114
1612517190000|2021-02-05 09:26:30|865.9|865.5|865.6|865.4|865.9|865.5|865.6|865.3|1000
1612517200000|2021-02-05 09:26:40|865.7|865.5|865.9|865.6|865.9|865.8|865.7|865.5|3541
1612517210000|2021-02-05 09:26:50|866||866||866||866||0
1612517220000|2021-02-05 09:27:00|865.9|865.4|865.8|865.5|865.9|865.5|865.8|865.4|2251
1612517230000|2021-02-05 09:27:10|865.9|865.6|865.5|865.2|865.9|865.6|865.5|865.2|5298
1612517240000|2021-02-05 09:27:20|865.6|865.3|865.7|865.4|865.7|865.4|865.6|865.3|594
1612517250000|2021-02-05 09:27:30|865.6|865.3|865.7|865.4|865.7|865.4|865.6|865.3|0
1612517260000|2021-02-05 09:27:40|865.6|865.2|865.4|865.2|865.7|865.3|865.4|865.2|6025
1612517270000|2021-02-05 09:27:50|865.5|865.3|865.4|865.2|865.6|865.3|865.3|865.2|50
1612517280000|2021-02-05 09:28:00|865.3|865.1|865|864.7|865.3|865.1|865|864.6|1685
1612517290000|2021-02-05 09:28:10|864.9|864.6|864.8|864.6|864.9|864.7|864.8|864.6|0
1612517300000|2021-02-05 09:28:20|864.7|864.4|864.6|864.4|864.7|864.5|864.5|864.3|5310
1612517310000|2021-02-05 09:28:30||864.3||864.4||864.4||864.3|30
1612517320000|2021-02-05 09:28:40|864.7|864.5|864.7|864.5|864.7|864.5|864.7|864.5|1927
1612517330000|2021-02-05 09:28:50|864.6|864.4|864.5|864.2|864.7|864.4|864.4|864.2|2735
1612517340000|2021-02-05 09:29:00|864.6|864.3|864.5|864.3|864.6|864.4|864.5|864.2|0
1612517350000|2021-02-05 09:29:10|864.6|864.4|864.9|864.7|864.9|864.7|864.6|864.3|3369
1612517360000|2021-02-05 09:29:20|864.8|864.8|864.9|864.6|864.9|864.8|864.8|864.6|1016
1612517370000|2021-02-05 09:29:30|864.8|864.5|864.5|864.2|864.8|864.5|864.5|864.2|1008
1612517380000|2021-02-05 09:29:40|864.4|864.1|864.3|864.1|864.4|864.2|864.3|864.1|1521
1612517390000|2021-02-05 09:29:50|864.2|864|863.3|863.1|864.2|864|863.2|863.1|3982
1612517400000|2021-02-05 09:30:00|863.2|863.2|864.1|863.7|864.2|863.9|863.2|863.2|13765
1612517410000|2021-02-05 09:30:10|864|863.8|864.1|863.6|864.1|863.8|863.9|863.6|231
1612517420000|2021-02-05 09:30:20|864|863.5|864.1|863.6|864.1|863.6|863.8|863.5|0
1612517430000|2021-02-05 09:30:30|864|863.5|863.8|863.6|864|863.6|863.7|863.5|0
1612517440000|2021-02-05 09:30:40|863.7|863.5|863.5|863.2|863.7|863.5|863.3|863|20798
1612517450000|2021-02-05 09:30:50|863.6||863.5||863.6||863.5||0
1612517470000|2021-02-05 09:31:10|863.4|863.3|863.4|863.2|863.6|863.5|863.4|863.2|2917
1612517480000|2021-02-05 09:31:20|863.3|863|863.2|862.8|863.3|863|863.2|862.8|67
1612517490000|2021-02-05 09:31:30|863.1|862.9|863.2|862.8|863.2|862.9|862.9|862.5|1352
1612517500000|2021-02-05 09:31:40|863.1|862.7|863|862.5|863.1|862.8|862.9|862.5|35
1612517510000|2021-02-05 09:31:50|863.1|862.6|863.2|863|863.2|863.1|863.1|862.6|3137
1612517520000|2021-02-05 09:32:00|863.3|863.1|863.5|863.2|863.5|863.3|863.2|863.1|4135
1612517530000|2021-02-05 09:32:10|863.6||863.7||863.8||863.5||0
1612517540000|2021-02-05 09:32:20|863.8|863.3|863.9|863.4|863.9|863.4|863.8|863.3|0
1612517550000|2021-02-05 09:32:30|864|863.5|863.9|863.6|864.1|863.6|863.9|863.5|0
1612517560000|2021-02-05 09:32:40|864|863.7|864.4|863.8|864.5|863.8|864|863.7|874
1612517580000|2021-02-05 09:33:00|864.6|863.9|865.1|864.6|865.1|864.6|864.1|863.9|10032
1612517590000|2021-02-05 09:33:10|865|864.7|865.4|865.1|865.5|865.1|865|864.7|3724
1612517600000|2021-02-05 09:33:20|865.3|865|865.2|864.9|865.3|865|865.2|864.9|1200
1612517610000|2021-02-05 09:33:30|865.3|865|866.1|865.7|866.2|865.9|865.3|865|3603
1612517620000|2021-02-05 09:33:40|866|865.6|865.7|865.3|866|865.6|865.7|865.3|3200
1612517630000|2021-02-05 09:33:50|865.6|865.2|865.7|865.3|865.9|865.5|865.4|865.2|1448
1612517640000|2021-02-05 09:34:00|865.6|865.2|865.6|865.5|865.6|865.5|865.4|865.2|3078
1612517650000|2021-02-05 09:34:10|865.8|865.6|865.7|865.4|866|865.6|865.7|865.4|1
1612517660000|2021-02-05 09:34:20|865.9|865.5|866.1|865.8|866.1|865.8|865.7|865.5|2820
1612517670000|2021-02-05 09:34:30|866|865.9|866.3|865.9|866.4|865.9|865.9|865.6|1860
1612517680000|2021-02-05 09:34:40|866.2|865.8|866|865.7|866.2|865.8|865.8|865.6|161
1612517690000|2021-02-05 09:34:50|865.9|865.6|866.3|865.9|866.3|865.9|865.9|865.6|232
1612517700000|2021-02-05 09:35:00|866.2|865.8|866.1|865.7|866.2|865.8|865.9|865.6|1370
1612517720000|2021-02-05 09:35:20|866.2|865.8|866.4|865.9|866.4|865.9|866.2|865.8|81
1612517730000|2021-02-05 09:35:30|866.5|866|866.6|866.3|866.9|866.5|866.5|866|3078
1612517740000|2021-02-05 09:35:40|866.7|866.2|866.8|866.5|866.8|866.5|866.6|866.2|1762
1612517750000|2021-02-05 09:35:50|866.9|866.6|866.9|866.5|866.9|866.8|866.8|866.5|674
1612517760000|2021-02-05 09:36:00|866.8||866.9||866.9||866.8||0
1612517770000|2021-02-05 09:36:10|866.8|866.6|866.7|866.6|866.8|866.6|866.7|866.6|0
1612517780000|2021-02-05 09:36:20|866.6|866.5|866.7|866.5|866.9|866.7|866.6|866.4|7104
1612517790000|2021-02-05 09:36:30|866.6|866.4|866.6|866.4|866.7|866.5|866.5|866.4|573
1612517800000|2021-02-05 09:36:40|866.5|866.2|866.6|866.3|866.6|866.5|866.4|866.2|187
1612517810000|2021-02-05 09:36:50||866.4||866.3||866.5||866.3|0
1612517820000|2021-02-05 09:37:00|866.8|866.4|867.3|866.9|867.4|867|866.8|866.4|1847
1612517830000|2021-02-05 09:37:10||866.8||866.7||866.8||866.7|0
1612517860000|2021-02-05 09:37:40|867.2|866.6|866.9|866.5|867.2|866.6|866.9|866.5|0
1612517870000|2021-02-05 09:37:50|867|866.6|867.6|867.3|867.7|867.3|866.8|866.5|6022
1612517880000|2021-02-05 09:38:00|867.5|867.2|867.2|866.9|867.5|867.3|867|866.7|4647
1612517890000|2021-02-05 09:38:10|867.1|866.7|866.9|866.5|867.1|866.7|866.9|866.5|0
1612517900000|2021-02-05 09:38:20|866.7|866.6|866.7|866.5|866.9|866.7|866.6|866.5|2126
1612517910000|2021-02-05 09:38:30|866.8|866.6|866.6|866.3|866.8|866.6|866.5|866.2|6683
1612517920000|2021-02-05 09:38:40|866.5|866.4|866.2|866|866.5|866.4|866.2|866|7876
1612517930000|2021-02-05 09:38:50|866.1|865.9|865.8|865.6|866.1|865.9|865.7|865.6|1510
1612517940000|2021-02-05 09:39:00|865.7|865.4|865.9|865.6|865.9|865.8|865.6|865.2|4876
1612517950000|2021-02-05 09:39:10|865.8|865.5|865.9|865.6|865.9|865.6|865.8|865.5|0
1612517960000|2021-02-05 09:39:20|865.8|865.5|866|865.7|866.1|865.8|865.8|865.5|1
1612517970000|2021-02-05 09:39:30|865.9|865.6|866.1|865.8|866.1|865.8|865.9|865.6|231
1612517980000|2021-02-05 09:39:40|866.3|865.9|866.4|866|866.4|866.1|866.3|865.9|1208
1612517990000|2021-02-05 09:39:50|866.3|866.1|866.2|865.8|866.3|866.2|866|865.7|5131
1612518000000|2021-02-05 09:40:00|866.3|866|866.1|866|866.6|866.2|866.1|866|834
1612518010000|2021-02-05 09:40:10|866|865.8|866|865.6|866.3|865.8|866|865.6|75
1612518020000|2021-02-05 09:40:20|865.6|865.5|865.9|865.6|866|865.6|865.6|865.5|5000
1612518030000|2021-02-05 09:40:30|865.8|865.7|865.8|865.4|865.8|865.7|865.6|865.3|1500
1612518040000|2021-02-05 09:40:40|865.4|865.3|865.6|865.3|865.8|865.4|865.4|865.3|189
1612518050000|2021-02-05 09:40:50|865.7|865.4|865.4|865.2|866|865.8|865.4|865.1|6569
1612518060000|2021-02-05 09:41:00|865.3|865.3|865.5|865.1|865.5|865.3|865.3|865.1|0
1612518080000|2021-02-05 09:41:20|865.7|865.3|866.8|866.6|866.8|866.6|865.7|865.3|37650
1612518090000|2021-02-05 09:41:30|866.7|866.7|866.7|866.6|866.7|866.7|866.7|866.6|2048
1612518100000|2021-02-05 09:41:40|866.8|866.5|867.5|867.2|867.6|867.3|866.6|866.4|24129
1612518110000|2021-02-05 09:41:50|867.6|867.1|867.8|867.6|867.8|867.7|867.6|867.1|4692
1612518120000|2021-02-05 09:42:00|867.7|867.5|867.7|867.5|867.9|867.7|867.5|867.2|13996
1612518130000|2021-02-05 09:42:10|867.8|867.6|867.4|867.3|867.8|867.7|867.4|867.2|3195
1612518140000|2021-02-05 09:42:20|867.5|867.2|867.8|867.5|867.9|867.7|867.2|867.1|15310
1612518150000|2021-02-05 09:42:30|867.7|867.6|867.8|867.6|867.9|867.7|867.6|867.5|2064
1612518160000|2021-02-05 09:42:40|867.9|867.7|867.9|867.7|867.9|867.8|867.8|867.6|11
1612518170000|2021-02-05 09:42:50|868|867.8|867.6|867.5|868|867.9|867.6|867.5|5267
1612518180000|2021-02-05 09:43:00|867.7|867.6|867.9|867.6|867.9|867.7|867.5|867.4|3145
1612518190000|2021-02-05 09:43:10|867.8|867.5|867.7|867.4|867.9|867.6|867.6|867.4|2281
1612518200000|2021-02-05 09:43:20|867.6|867.6|867.7|867.5|867.7|867.6|867.6|867.4|500
1612518210000|2021-02-05 09:43:30|867.6|867.4|867.3|867|867.7|867.4|867.1|866.6|10426
1612518220000|2021-02-05 09:43:40|867.4|867.1|867.3|867|867.4|867.2|867.3|867|25
1612518230000|2021-02-05 09:43:50|867.4|867.1|867.2|866.9|867.4|867.3|867.2|866.9|1598
1612518260000|2021-02-05 09:44:20|867.1|866.6|867.8|867.3|868|867.7|866.7|866.6|13596
1612518270000|2021-02-05 09:44:30||867.4||867.6||867.6||867.4|0
1612518280000|2021-02-05 09:44:40|867.9|867.7|868.4|868.2|868.5|868.3|867.9|867.7|20836
1612518290000|2021-02-05 09:44:50|868.6|868.3|868.9|868.6|869|868.7|868.4|868.3|4394
1612518300000|2021-02-05 09:45:00|868.8|868.3|868.6|868.3|868.9|868.5|868.1|868|41746
1612518310000|2021-02-05 09:45:10|868.5|868.4|868.1|867.8|868.6|868.4|868.1|867.8|4242
1612518320000|2021-02-05 09:45:20|868|867.9|868.1|867.9|868.3|868|868|867.8|3942
1612518330000|2021-02-05 09:45:30|868|867.8|868.2|867.8|868.3|868|867.9|867.6|5732
1612518340000|2021-02-05 09:45:40|868.1|867.9|868.3|867.9|868.4|868|868|867.9|1125
1612518350000|2021-02-05 09:45:50|868.2|868|868|867.9|868.3|868|868|867.9|0
1612518360000|2021-02-05 09:46:00|867.9|867.6|868|867.6|868|867.6|867.9|867.6|524
1612518370000|2021-02-05 09:46:10|868.1|867.7|868.5|868.3|868.7|868.4|868.1|867.7|5895
1612518380000|2021-02-05 09:46:20||868.4||868.4||868.4||868.3|0
1612518390000|2021-02-05 09:46:30|868.6|868.5|868.8|868.5|868.9|868.6|868.6|868.5|1133
1612518400000|2021-02-05 09:46:40|868.7|868.6|868.5|868.3|868.7|868.6|868.5|868.3|871
1612518410000|2021-02-05 09:46:50|868.6|868.4|868.6|868.3|868.7|868.5|868.4|868.3|1748
1612518420000|2021-02-05 09:47:00||868.4||868.4||868.4||868.3|0
1612518430000|2021-02-05 09:47:10|868.5|868.3|868.8|868.5|869|868.7|868.3|868.2|4669
1612518440000|2021-02-05 09:47:20|869|868.4|868.7|868.4|869|868.7|868.7|868.3|927
1612518450000|2021-02-05 09:47:30|868.6|868.5|868.8|868.5|868.9|868.6|868.6|868.5|0
1612518460000|2021-02-05 09:47:40|868.9||868.8||868.9||868.8||0
1612518470000|2021-02-05 09:47:50|868.9|868.3|868.7|868.3|868.9|868.3|868.6|868.3|3000
1612518480000|2021-02-05 09:48:00|868.8|868.4|868.9|868.5|869|868.7|868.6|868.4|1686
1612518490000|2021-02-05 09:48:10|869|868.7|868.8|868.3|869|868.7|868.8|868.3|120
1612518500000|2021-02-05 09:48:20|868.7|868.4|868.6|868.4|868.7|868.4|868.5|868.2|1482
1612518510000|2021-02-05 09:48:30|868.5|868.3|868.2|867.8|868.5|868.3|868.2|867.8|2274
1612518520000|2021-02-05 09:48:40|868.3||868.2||868.3||868.2||0
1612518530000|2021-02-05 09:48:50|868.1|867.7|868.2|867.8|868.3|868.1|868|867.7|469
1612518540000|2021-02-05 09:49:00|868.1|867.7|868.1|867.6|868.1|867.8|868|867.6|0
1612518550000|2021-02-05 09:49:10|867.9|867.7|868.1|867.8|868.1|867.8|867.8|867.7|450
1612518560000|2021-02-05 09:49:20|868|867.7|868|867.6|868|867.7|868|867.6|0
1612518570000|2021-02-05 09:49:30|868.1|867.8|868.1|867.8|868.5|868.3|868|867.6|38283
1612518580000|2021-02-05 09:49:40|868.3|867.9|868.3|868.1|868.5|868.2|868.2|867.9|1585
1612518590000|2021-02-05 09:49:50|868.4|868.2|868.5|868.2|868.5|868.2|868.3|868.1|1088
1612518610000|2021-02-05 09:50:10|868.6|868.3|868.9|868.6|869|868.9|868.6|868.3|14936
1612518620000|2021-02-05 09:50:20|868.8|868.5|868.9|868.6|869|868.6|868.7|868.5|0
1612518630000|2021-02-05 09:50:30|869||868.9||869||868.9||0
1612518660000|2021-02-05 09:51:00|869|868.7|868.9|868.7|869|868.9|868.9|868.7|8388
1612518670000|2021-02-05 09:51:10|868.8|868.6|869|868.9|869|868.9|868.6|868.5|1779
1612518680000|2021-02-05 09:51:20|869.1|869|869.4|869|869.6|869.4|869.1|869|6585
1612518690000|2021-02-05 09:51:30|869.5|869.1|869.5|869.2|869.6|869.3|869.2|868.9|12284
1612518700000|2021-02-05 09:51:40|869.4|869.1|869.3|869.1|869.4|869.2|869.3|869.1|0
1612518710000|2021-02-05 09:51:50|869.2|868.9|869.4|869.1|869.4|869.2|869|868.8|10744
1612518720000|2021-02-05 09:52:00|869.6|869.2|869.6|869.3|869.6|869.5|869.5|869|9480
1612518730000|2021-02-05 09:52:10|869.5|869.2|869.5|869.1|869.6|869.3|869.3|869|500
1612518740000|2021-02-05 09:52:20|869|868.9|869.1|868.8|869.4|869|869|868.8|26628
1612518750000|2021-02-05 09:52:30|869|868.7|869.1|868.6|869.1|868.8|868.8|868.5|3384
1612518760000|2021-02-05 09:52:40|869.3|868.7|869.5|869.2|869.8|869.5|869.1|868.7|6298
1612518770000|2021-02-05 09:52:50|869.6|869.1|869.6|869.2|869.9|869.6|869.5|869|5448
1612518780000|2021-02-05 09:53:00||869.1||869||869.2||869|0
1612518790000|2021-02-05 09:53:10|869.5|869.1|869.5|869.4|869.6|869.5|869.4|869.1|3146
1612518800000|2021-02-05 09:53:20||869.2||869||869.2||869|30
1612518810000|2021-02-05 09:53:30|869.3|868.9|869.1|868.8|869.5|868.9|869.1|868.8|935
1612518820000|2021-02-05 09:53:40|869|868.7|868.9|868.6|869.1|868.8|868.9|868.5|1577
1612518830000|2021-02-05 09:53:50|869|868.5|868.9|868.6|869|868.6|868.9|868.5|0
1612518840000|2021-02-05 09:54:00|869|868.7|869.6|869.3|869.6|869.3|869|868.7|5109
1612518850000|2021-02-05 09:54:10|869.5|869.2|869.6|869.4|869.6|869.4|869.1|868.7|8280
1612518860000|2021-02-05 09:54:20|869.5|869.5|869.3|868.8|869.5|869.5|869.3|868.8|344
1612518870000|2021-02-05 09:54:30|869.2|868.9|869.6|869.3|869.6|869.4|869.1|868.8|4242
1612518880000|2021-02-05 09:54:40|869.5|869.1|869.4|869.1|869.8|869.5|869.4|869.1|4859
1612518890000|2021-02-05 09:54:50|869.5|869.2|870.2|869.9|870.4|870.1|869.5|869.2|19760
1612518900000|2021-02-05 09:55:00|870.1|869.7|870.6|870.3|870.6|870.5|870.1|869.7|10020
1612518910000|2021-02-05 09:55:10|870.5|870.2|870.2|869.9|870.6|870.3|870.2|869.9|4414
1612518920000|2021-02-05 09:55:20|870.1|870|870.1|870|870.1|870.1|870.1|870|637
1612518930000|2021-02-05 09:55:30|870.2|870.1|870.2|870|870.4|870.1|870.2|870|1000
1612518940000|2021-02-05 09:55:40|870.3|869.9|870.5|870.2|870.5|870.2|869.8|869.6|4262
1612518950000|2021-02-05 09:55:50|870.8|870.3|870.5|870.2|870.8|870.7|870.5|870.2|8713
1612518960000|2021-02-05 09:56:00|870.4|870.1|870.1|869.7|870.5|870.2|869.9|869.7|1690
1612518970000|2021-02-05 09:56:10|870.2|869.8|869.9|869.8|870.2|870|869.9|869.7|1999
1612518980000|2021-02-05 09:56:20|870|869.7|870.2|869.8|870.3|870|870|869.7|1338
1612518990000|2021-02-05 09:56:30|870.1|869.7|870|869.5|870.1|869.7|869.8|869.5|1931
1612519000000|2021-02-05 09:56:40|869.9|869.6|869.7|869.6|869.9|869.7|869.7|869.6|587
1612519010000|2021-02-05 09:56:50|869.6|869.5|869.9|869.6|869.9|869.7|869.6|869.5|1199
1612519020000|2021-02-05 09:57:00||869.7||869.6||869.8||869.6|496
1612519030000|2021-02-05 09:57:10|869.8|869.5|869.8|869.5|869.8|869.5|869.8|869.5|0
1612519040000|2021-02-05 09:57:20|869.9|869.6|869.8|869.2|869.9|869.6|869.5|869.2|1504
1612519060000|2021-02-05 09:57:40|869.7|869.3|869.5|869.2|869.7|869.4|869.5|869.2|500
1612519080000|2021-02-05 09:58:00|869.4|869.1|869.7|869.5|869.8|869.6|869.3|869|1594
1612519090000|2021-02-05 09:58:10|869.8|869.3|869.7|869.2|869.8|869.3|869.7|869.2|0
1612519100000|2021-02-05 09:58:20|869.6|869.1|869.5|869.1|869.6|869.2|869.3|869|1220
1612519110000|2021-02-05 09:58:30|869.4|869|869.5|869.1|869.5|869.1|869.2|869|1909
1612519120000|2021-02-05 09:58:40|869.6|869.2|869.7|869.3|869.8|869.3|869.6|869.2|0
1612519130000|2021-02-05 09:58:50|869.8|869.2|869.5|869.1|869.8|869.3|869.5|869.1|0
1612519140000|2021-02-05 09:59:00|869.4|869|869.2|868.9|869.5|869|869.2|868.8|302
1612519150000|2021-02-05 09:59:10|869.3|868.8|869.7|869.5|869.8|869.5|869.3|868.7|7656
1612519160000|2021-02-05 09:59:20|869.8|869.6|869.6|869.4|869.8|869.6|869.6|869.4|566
1612519170000|2021-02-05 09:59:30|869.7|869.2|869.7|869.2|869.7|869.3|869.6|869.2|0
1612519180000|2021-02-05 09:59:40|869.6||869.8||869.8||869.6||0
1612519190000|2021-02-05 09:59:50|869.7||869.6||869.7||869.5||0
1612519200000|2021-02-05 10:00:00|869.5|869.3|869.6|869.4|869.8|869.4|869.5|869.3|399
1612519210000|2021-02-05 10:00:10|869.5|869.2|869.5|869.4|869.5|869.4|869.5|869.2|606
1612519220000|2021-02-05 10:00:20|869.4|869.2|869.5|869.2|869.6|869.4|869.3|869.1|3925
1612519230000|2021-02-05 10:00:30|869.3|869.1|869.3|869|869.3|869.1|869.2|868.9|349
1612519240000|2021-02-05 10:00:40||869.1||869||869.2||869|150
1612519250000|2021-02-05 10:00:50|869.2|868.8|869|868.8|869.2|868.8|869|868.8|2430
1612519260000|2021-02-05 10:01:00|869.2|868.9|869.6|869.3|869.6|869.3|869.2|868.9|1670
1612519270000|2021-02-05 10:01:10|869.5|869.2|869.5|869.2|869.6|869.3|869.5|869.2|0
1612519280000|2021-02-05 10:01:20|869.1|869.3|869.2|869|869.5|869.3|869.1|869|10000
1612519290000|2021-02-05 10:01:30|869.1|868.9|869.1|868.9|869.1|868.9|869|868.8|4774
1612519300000|2021-02-05 10:01:40|869|868.8|869|868.8|869.1|868.9|869|868.8|142
1612519310000|2021-02-05 10:01:50|869.2|868.9|869.2|868.9|869.3|868.9|869.2|868.9|1501
1612519320000|2021-02-05 10:02:00|869.1|869|869.6|869.3|869.7|869.3|869.1|869|639
1612519330000|2021-02-05 10:02:10|869.7|869.4|869.7|869.4|869.8|869.5|869.5|869.3|2104
1612519340000|2021-02-05 10:02:20|869.6|869.3|869.7|869.3|869.7|869.4|869.4|869.3|1428
1612519350000|2021-02-05 10:02:30|869.6|869.4|869.4|869.1|869.6|869.4|869.4|869|10000
1612519360000|2021-02-05 10:02:40|869.3|869.2|869.4|869.2|869.4|869.3|869.3|869.1|5007
1612519370000|2021-02-05 10:02:50|869|868.9|869|868.8|869.4|868.9|869|868.8|13602
1612519380000|2021-02-05 10:03:00|868.9|868.7|868.8|868.5|868.9|868.7|868.8|868.5|1286
1612519390000|2021-02-05 10:03:10|868.7|868.6|869|868.6|869|868.7|868.7|868.5|2007
1612519410000|2021-02-05 10:03:30|869.1|868.7|869|868.9|869.2|869|869|868.7|3168
1612519430000|2021-02-05 10:03:50|869.2|868.8|868.9|868.6|869.2|869|868.8|868.6|8443
1612519440000|2021-02-05 10:04:00|868.8|868.5|868.7|868.5|868.8|868.5|868.7|868.5|0
1612519450000|2021-02-05 10:04:10|868.6|868.4|868.4|868.2|868.6|868.4|868.4|868.1|980
1612519460000|2021-02-05 10:04:20|868.3|868.1|868.2|868|868.3|868.1|868.2|868|588
1612519470000|2021-02-05 10:04:30|868.4|868.1|868.6|868.3|868.7|868.4|868.4|868|827
1612519480000|2021-02-05 10:04:40|868.5|868.2|867.9|867.6|868.5|868.3|867.9|867.6|6751
1612519490000|2021-02-05 10:04:50|867.8|867.7|867.8|867.6|867.9|867.7|867.7|867.6|1250
1612519500000|2021-02-05 10:05:00|867.9|867.7|867.9|867.7|868.2|868|867.7|867.5|7561
1612519510000|2021-02-05 10:05:10|867.8|867.6|867.8|867.4|867.8|867.7|867.8|867.4|0
1612519520000|2021-02-05 10:05:20||867.5||867.5||867.5||867.5|0
1612519530000|2021-02-05 10:05:30|867.7|867.4|867.4|867.2|867.7|867.4|867.4|867.2|0
1612519540000|2021-02-05 10:05:40|867.5|867.3|866.7|866.4|867.5|867.3|866.6|866.3|24369
1612519550000|2021-02-05 10:05:50|866.6|866.3|866.2|865.8|866.7|866.3|866.2|865.8|1503
1612519560000|2021-02-05 10:06:00|866.1|865.9|866|865.8|866.2|865.9|865.6|865.3|21452
1612519570000|2021-02-05 10:06:10|866.2|865.7|866.5|866.2|866.5|866.3|866.2|865.7|3338
1612519580000|2021-02-05 10:06:20|866.4|866.1|866.3|866|866.4|866.1|866.2|865.9|2000
1612519590000|2021-02-05 10:06:30|866.4|866.1|866.5|866.2|866.5|866.2|866.4|866.1|395
1612519600000|2021-02-05 10:06:40|866.4|866.3|866|865.6|866.5|866.4|866|865.6|9528
1612519610000|2021-02-05 10:06:50||865.5||865.6||865.6||865.5|0
1612519620000|2021-02-05 10:07:00|865.9|865.5|865.9|865.6|865.9|865.6|865.6|865.4|439
1612519640000|2021-02-05 10:07:20|865.8|865.4|866.4|866|866.4|866.1|865.8|865.4|3756
1612519650000|2021-02-05 10:07:30|866.3|865.9|866.2|865.6|866.3|865.9|865.9|865.6|1044
1612519670000|2021-02-05 10:07:50|866.3|865.7|866.4|866.2|866.5|866.3|866.3|865.7|9893
1612519680000|2021-02-05 10:08:00|866.3|866.3|866.5|866.1|866.5|866.3|866.3|866|4806
1612519690000|2021-02-05 10:08:10|866.6|866.2|867.3|867.1|867.3|867.1|866.6|866.2|18743
1612519700000|2021-02-05 10:08:20|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.2|433
1612519710000|2021-02-05 10:08:30|867.7|867.4|867.9|867.5|867.9|867.5|867.7|867.4|374
1612519720000|2021-02-05 10:08:40|868|867.6|867.1|866.7|868|867.7|867.1|866.7|7300
1612519730000|2021-02-05 10:08:50|867.2||867.2||867.3||867.2||0
1612519740000|2021-02-05 10:09:00|867.3||867.2||867.3||867||0
1612519750000|2021-02-05 10:09:10|867.3|867|867.3|867|867.3|867|867.3|867|0
1612519760000|2021-02-05 10:09:20|867.2|867.1|867|866.8|867.4|867.1|867|866.7|2284
1612519770000|2021-02-05 10:09:30|866.9|866.7|866.8|866.5|866.9|866.7|866.7|866.4|589
1612519780000|2021-02-05 10:09:40|866.7|866.4|867.1|866.8|867.2|866.8|866.7|866.4|5588
1612519790000|2021-02-05 10:09:50|867|866.7|867|866.9|867|866.9|866.9|866.7|1050
1612519800000|2021-02-05 10:10:00|867.2|866.8|867.1|866.8|867.6|867.3|867|866.8|13572
1612519810000|2021-02-05 10:10:10||866.9||867||867||866.9|0
1612519820000|2021-02-05 10:10:20|867.4|867.1|867.6|867.3|868|867.9|867.2|867|44258
1612519830000|2021-02-05 10:10:30|867.5|867.2|867.5|867.3|867.6|867.5|867.4|867.2|3046
1612519840000|2021-02-05 10:10:40|867.6|867.5|868|867.7|868|867.7|867.5|867.3|3854
1612519850000|2021-02-05 10:10:50|867.9|867.6|867.5|867.3|867.9|867.6|867.5|867.2|2977
1612519860000|2021-02-05 10:11:00|867.4|867.2|867.4|867.1|867.5|867.3|867.2|867.1|10583
1612519870000|2021-02-05 10:11:10|867.3|867|867.5|867.2|867.5|867.3|867.2|867|3861
1612519880000|2021-02-05 10:11:20|867.4|867.1|867.5|867.3|867.5|867.4|867.2|867|5078
1612519890000|2021-02-05 10:11:30|867.4|867.4|867.4|867.1|867.5|867.4|867.3|867|16692
1612519900000|2021-02-05 10:11:40|867.3|867|867.4|867.1|867.5|867.3|867.2|867|1050
1612519910000|2021-02-05 10:11:50|867.3|867.2|867.5|867.2|867.5|867.4|867.3|867.2|1773
1612519920000|2021-02-05 10:12:00|867.4||867.3||867.4||867.3||0
1612519930000|2021-02-05 10:12:10|867.2|867.1|867.2|867|867.3|867.1|867.2|867|594
1612519940000|2021-02-05 10:12:20|867.3|867.1|867.3|867.1|867.3|867.1|867.2|867|0
1612519950000|2021-02-05 10:12:30|867.2|867.2|867.3|867.1|867.3|867.2|867.2|867.1|589
1612519960000|2021-02-05 10:12:40|867.2|867|867.2|867|867.2|867|867.1|867|1426
1612519980000|2021-02-05 10:13:00|867.3|867.1|867.5|867.3|867.5|867.3|867.3|867.1|3655
1612519990000|2021-02-05 10:13:10|867.4|867.4|867.3|867.1|867.5|867.4|867.3|867|20449
1612520000000|2021-02-05 10:13:20|867.4|867.2|867.4|867.1|867.5|867.3|867.4|867.1|2424
1612520010000|2021-02-05 10:13:30|867.5|867|867.3|867|867.5|867|867.2|867|1289
1612520020000|2021-02-05 10:13:40|867.4|867.1|867.4|867.1|867.4|867.1|867.4|867.1|0
1612520030000|2021-02-05 10:13:50|867.3|867|867.3|867.1|867.3|867.1|867.3|867|0
1612520040000|2021-02-05 10:14:00|867.2|867|867.3|867.1|867.3|867.1|867.2|867|2662
1612520050000|2021-02-05 10:14:10|867.2|867|867.2|867|867.3|867|867.2|867|48
1612520060000|2021-02-05 10:14:20|867.3|867.1|867.2|867|867.3|867.1|867.2|867|0
1612520070000|2021-02-05 10:14:30|867.3|867.1|867.4|867.1|867.4|867.2|867.3|867|2141
1612520080000|2021-02-05 10:14:40|867.3||867.4||867.4||867.3||0
1612520090000|2021-02-05 10:14:50|867.3|867.2|867.4|867.2|867.4|867.3|867.3|867.1|6035
1612520100000|2021-02-05 10:15:00|867.3|867.1|867.5|867.3|867.5|867.4|867.2|867|5631
1612520120000|2021-02-05 10:15:20|867.4|867.1|867.4|867.1|867.4|867.1|867.3|867.1|230
1612520130000|2021-02-05 10:15:30|867.3|866.9|867.2|866.9|867.3|867|867.1|866.8|10599
1612520140000|2021-02-05 10:15:40||867||866.9||867.1||866.9|199
1612520150000|2021-02-05 10:15:50|867.3|867|867.4|867.1|867.4|867.3|867.3|867|3080
1612520170000|2021-02-05 10:16:10|867.3|867|867.4|867.1|867.4|867.2|867.3|866.9|1638
1612520180000|2021-02-05 10:16:20|867.3|866.9|867.1|866.8|867.3|866.9|867.1|866.8|6746
1612520190000|2021-02-05 10:16:30|867|866.9|867.4|867.1|867.5|867.2|867|866.8|4837
1612520200000|2021-02-05 10:16:40|867.5|867.3|867.2|866.9|867.5|867.3|867.2|866.9|2528
1612520220000|2021-02-05 10:17:00|||||||||352
1612520240000|2021-02-05 10:17:20|867.3|867|867.3|866.9|867.4|867.1|867.2|866.9|304
1612520250000|2021-02-05 10:17:30|867.4||867.4||867.4||867.4||0
1612520260000|2021-02-05 10:17:40|867.5|867|867.4|867.3|867.5|867.3|867.4|867|2136
1612520270000|2021-02-05 10:17:50|867.5|867.4|867.9|867.6|868|867.6|867.5|867.3|23321
1612520280000|2021-02-05 10:18:00|867.8||867.8||867.8||867.8||0
1612520290000|2021-02-05 10:18:10|867.7|867.5|867.8|867.6|867.8|867.6|867.7|867.4|2443
1612520310000|2021-02-05 10:18:30|867.9|867.7|868.4|868|868.4|868|867.9|867.7|14100
1612520320000|2021-02-05 10:18:40||868.1||868.2||868.2||868.1|0
1612520330000|2021-02-05 10:18:50|868.5|868.3|868.7|868.4|868.7|868.5|868.5|868.3|5058
1612520340000|2021-02-05 10:19:00|868.8|868.5|869|868.6|869|868.6|868.8|868.5|140
1612520350000|2021-02-05 10:19:10|868.9|868.5|868.8|868.6|868.9|868.7|868.7|868.5|2429
1612520360000|2021-02-05 10:19:20|868.7|868.5|868.7|868.5|868.7|868.6|868.6|868.5|1105
1612520370000|2021-02-05 10:19:30|868.8|868.6|869|868.7|869.1|868.9|868.8|868.6|4943
1612520380000|2021-02-05 10:19:40|869.1|868.9|869.3|869|869.3|869|869|868.9|0
1612520390000|2021-02-05 10:19:50|869.4|869.1|869.4|869.2|869.4|869.2|869.4|869.1|0
1612520400000|2021-02-05 10:20:00|869.3|869.1|869.9|869.6|870|869.6|869.3|869|2945
1612520410000|2021-02-05 10:20:10|870|869.7|869.8|869.6|870|869.8|869.7|869.4|4753
1612520420000|2021-02-05 10:20:20|869.7|869.5|870|869.5|870|869.5|869.6|869.4|1478
1612520430000|2021-02-05 10:20:30|870.2|869.6|870.2|870|870.3|870|870.1|869.6|3900
1612520440000|2021-02-05 10:20:40|870.1|869.8|870.5|870.2|870.6|870.2|870.1|869.8|6255
1612520450000|2021-02-05 10:20:50|870.4|870.1|870.8|870.4|870.9|870.4|870.3|870.1|700
1612520460000|2021-02-05 10:21:00|870.9|870.5|870.4|870.3|871|870.6|870.4|870.3|8873
1612520470000|2021-02-05 10:21:10|870.3|870.2|870.3|870.1|870.6|870.4|870.3|870.1|5318
1612520490000|2021-02-05 10:21:30|870.4|870.2|870.1|869.9|870.5|870.2|870|869.8|7077
1612520500000|2021-02-05 10:21:40|870|869.8|869.9|869.6|870|869.8|869.7|869.5|8791
1612520510000|2021-02-05 10:21:50|869.8|869.5|869.6|869.4|869.8|869.5|869.5|869.4|1407
1612520520000|2021-02-05 10:22:00|869.5|869.3|868.8|868.6|869.8|869.4|868.8|868.5|10423
1612520530000|2021-02-05 10:22:10|868.7|868.5|869|868.8|869.3|869.1|868.7|868.4|14430
1612520540000|2021-02-05 10:22:20|868.9|868.9|869.5|869.1|869.5|869.1|868.9|868.9|5050
1612520550000|2021-02-05 10:22:30|869.6|869.2|870|869.7|870.1|869.7|869.6|869.2|1775
1612520560000|2021-02-05 10:22:40|870.1|869.8|869.8|869.4|870.1|869.8|869.8|869.4|2715
1612520570000|2021-02-05 10:22:50||869.5||869.3||869.5||869.3|0
1612520590000|2021-02-05 10:23:10|869.7|869.2|869.4|869.2|869.7|869.3|869.3|869.1|1388
1612520600000|2021-02-05 10:23:20||869.3||869.3||869.3||869.2|0
1612520610000|2021-02-05 10:23:30|869.6||869.6||869.6||869.6||288
1612520620000|2021-02-05 10:23:40|869.5|869.2|869.4|869.1|869.5|869.2|869.2|869|992
1612520630000|2021-02-05 10:23:50|869.3|869|869.2|869|869.3|869.1|869.2|869|576
1612520640000|2021-02-05 10:24:00|869.1|868.9|869|868.9|869.3|868.9|869|868.9|555
1612520650000|2021-02-05 10:24:10|868.9|868.8|868.9|868.5|869|868.8|868.7|868.4|2887
1612520660000|2021-02-05 10:24:20|868.8|868.4|868.8|868.5|868.9|868.5|868.7|868.4|280
1612520670000|2021-02-05 10:24:30|868.7|868.4|868.3|868.1|868.7|868.4|868.2|867.9|3061
1612520680000|2021-02-05 10:24:40|868.2|868.2|868.3|868|868.3|868.2|868.1|867.9|2110
1612520690000|2021-02-05 10:24:50|868.2|867.9|868.2|867.9|868.2|867.9|868.2|867.9|0
1612520700000|2021-02-05 10:25:00||867.8||867.9||867.9||867.8|0
1612520710000|2021-02-05 10:25:10|868.3|868|868.3|868.2|868.3|868.2|868.3|868|977
1612520720000|2021-02-05 10:25:20|868.5|868.3|868.5|868.2|868.6|868.4|868.5|868.2|2056
1612520740000|2021-02-05 10:25:40|868.6|868.3|868.8|868.6|868.9|868.6|868.6|868.2|1220
1612520750000|2021-02-05 10:25:50|868.7|868.4|868.7|868.3|868.7|868.4|868.4|868.3|1416
1612520760000|2021-02-05 10:26:00|868.8|868.4|868.8|868.4|868.9|868.4|868.8|868.3|0
1612520770000|2021-02-05 10:26:10|868.9|868.6|869.2|868.8|869.2|868.9|868.8|868.6|3834
1612520780000|2021-02-05 10:26:20|869.3|868.9|869.2|869|869.3|869|869.1|868.9|750
1612520790000|2021-02-05 10:26:30|869.3|869.1|868.6|868.2|869.4|869.2|868.5|868.2|8072
1612520800000|2021-02-05 10:26:40||868.1||868.1||868.1||868.1|0
1612520810000|2021-02-05 10:26:50|868.5|868|868.4|867.9|868.5|868.1|868.4|867.9|400
1612520820000|2021-02-05 10:27:00|868.3|867.8|868.1|867.9|868.3|868|867.9|867.7|4186
1612520830000|2021-02-05 10:27:10|868|867.8|868.1|867.9|868.1|867.9|868|867.8|1294
1612520840000|2021-02-05 10:27:20|868.2|868|868.3|868.1|868.6|868.4|868.1|868|10438
1612520850000|2021-02-05 10:27:30|868.2|867.9|868.1|867.9|868.3|868|868.1|867.9|576
1612520860000|2021-02-05 10:27:40|868.3|868|868.3|868.1|868.3|868.2|868.3|867.9|1314
1612520870000|2021-02-05 10:27:50|868.5|868.2|868.9|868.6|869|868.6|868.2|868.1|6304
1612520880000|2021-02-05 10:28:00|868.8|868.5|868.8|868.4|868.8|868.5|868.7|868.3|0
1612520890000|2021-02-05 10:28:10|868.7|868.3|868.8|868.4|868.9|868.4|868.5|868.3|874
1612520900000|2021-02-05 10:28:20|868.9||868.8||869||868.5||2023
1612520910000|2021-02-05 10:28:30|868.7|868.3|868.8|868.4|868.8|868.5|868.6|868.3|735
1612520920000|2021-02-05 10:28:40|868.7|868.3|868.8|868.4|868.8|868.4|868.6|868.3|645
1612520930000|2021-02-05 10:28:50|868.9|868.5|868.8|868.4|869|868.7|868.8|868.4|0
1612520940000|2021-02-05 10:29:00|868.7||868.8||868.8||868.7||0
1612520950000|2021-02-05 10:29:10|868.9|868.5|869.1|868.6|869.2|868.8|868.9|868.5|1461
1612520960000|2021-02-05 10:29:20|869|868.7|869.4|869|869.5|869|869|868.7|0
1612520970000|2021-02-05 10:29:30|869.3|869.1|869.3|869.1|869.5|869.2|869.3|869|0
1612520980000|2021-02-05 10:29:40|869.4||869.4||869.4||869.4||0
1612521000000|2021-02-05 10:30:00|869.3|869|869.2|869|869.4|869.1|869.1|868.9|3500
1612521010000|2021-02-05 10:30:10|869.1|868.9|869.3|869|869.3|869|869.1|868.8|0
1612521020000|2021-02-05 10:30:20|869.2|868.9|869.1|868.9|869.3|869|869.1|868.9|0
1612521030000|2021-02-05 10:30:30|869.2|869|869.7|869.4|869.7|869.4|869.2|869|230
1612521040000|2021-02-05 10:30:40|869.8|869.5|869.6|869.4|870.1|869.8|869.5|869.4|2524
1612521050000|2021-02-05 10:30:50|869.5|869.3|869.5|869.1|869.5|869.3|869.3|869.1|1546
1612521060000|2021-02-05 10:31:00||869.2||869.2||869.2||869.1|0
1612521070000|2021-02-05 10:31:10|869.6|869.1|869.6|869.2|869.7|869.3|869.6|869.1|0
1612521080000|2021-02-05 10:31:20|869.5|869.1|869|868.9|869.5|869.1|869|868.8|2719
1612521100000|2021-02-05 10:31:40|869.2|869|869.7|869.5|869.8|869.5|869.2|869|44
1612521110000|2021-02-05 10:31:50|869.8|869.6|869.8|869.6|870|869.8|869.7|869.4|1579
1612521120000|2021-02-05 10:32:00|869.9|869.7|870.3|870|870.3|870|869.9|869.6|513
1612521130000|2021-02-05 10:32:10|870.2|869.9|870.2|869.8|870.2|869.9|870.2|869.7|348
1612521140000|2021-02-05 10:32:20|870.1|869.9|870.3|869.9|870.4|869.9|870.1|869.8|0
1612521150000|2021-02-05 10:32:30|870.2|870|870|869.8|870.4|870.1|870|869.8|22462
1612521160000|2021-02-05 10:32:40|870.1|869.9|870.1|869.9|870.1|869.9|870|869.9|0
1612521170000|2021-02-05 10:32:50|870||870.2||870.2||870||0
1612521180000|2021-02-05 10:33:00|870|870|870.2|869.9|870.3|870|870|869.9|2134
1612521190000|2021-02-05 10:33:10|870.3|870|870.6|870.3|870.6|870.3|870.3|870|0
1612521200000|2021-02-05 10:33:20|870.7|870.4|870.4|870.1|870.9|870.6|870.2|870|6844
1612521210000|2021-02-05 10:33:30||870||870.1||870.1||870|0
1612521220000|2021-02-05 10:33:40|870.5|870.2|871.1|870.8|871.3|871.1|870.5|870.2|16292
1612521230000|2021-02-05 10:33:50|871.2|870.9|871.1|870.9|871.2|871|871|870.8|2075
1612521240000|2021-02-05 10:34:00|871.2|871|871.1|870.9|871.2|871.1|871.1|870.9|0
1612521250000|2021-02-05 10:34:10|871.2|871|871|870.9|871.2|871|871|870.9|0
1612521260000|2021-02-05 10:34:20|871.1|871|871.1|870.9|871.1|871|871.1|870.9|0
1612521270000|2021-02-05 10:34:30|871|870.8|871|870.8|871|870.9|870.9|870.8|4236
1612521280000|2021-02-05 10:34:40|871.1|870.9|871.2|871|871.2|871|871.1|870.9|251
1612521290000|2021-02-05 10:34:50|871.1|871.1|871.2|871|871.2|871.1|871|870.8|3008
1612521300000|2021-02-05 10:35:00|871.4|871.1|871.9|871.6|872|871.8|871.3|871|19754
1612521310000|2021-02-05 10:35:10|872|871.7|871.9|871.7|872|871.9|871.9|871.6|1497
1612521320000|2021-02-05 10:35:20|871.8|871.6|871.9|871.7|871.9|871.7|871.8|871.6|2054
1612521330000|2021-02-05 10:35:30|872|871.6|871.8|871.6|872|871.8|871.8|871.6|5015
1612521340000|2021-02-05 10:35:40|871.7|871.5|871.5|871.4|871.7|871.5|871.4|871.3|5437
1612521350000|2021-02-05 10:35:50|871.4|871.3|871.4|871.1|871.4|871.3|871.4|871|3045
1612521360000|2021-02-05 10:36:00|871.3|871.2|871.6|871.3|871.6|871.3|871.2|871|4788
1612521370000|2021-02-05 10:36:10|871.7|871.6|871.9|871.5|872|871.7|871.7|871.4|2448
1612521380000|2021-02-05 10:36:20|872|871.4|871.9|871.5|872|871.8|871.8|871.4|3638
1612521390000|2021-02-05 10:36:30|871.8|871.7|871.9|871.7|871.9|871.7|871.8|871.7|0
1612521400000|2021-02-05 10:36:40|872|871.8|872.1|871.9|872.1|872|872|871.8|8595
1612521410000|2021-02-05 10:36:50|872.2|872|872.4|872.1|872.5|872.3|872.2|872|23627
1612521420000|2021-02-05 10:37:00|872.3|872.2|872.1|871.7|872.4|872.3|872|871.7|4328
1612521430000|2021-02-05 10:37:10|872|871.8|872|871.8|872|871.8|871.9|871.7|700
1612521440000|2021-02-05 10:37:20|871.9|871.7|871.7|871.3|871.9|871.7|871.7|871.3|4939
1612521450000|2021-02-05 10:37:30|871.9|871.4|871.6|871.3|871.9|871.5|871.5|871.2|7000
1612521460000|2021-02-05 10:37:40|871.5|871.2|871.5|871.3|871.6|871.3|871.5|871.2|0
1612521470000|2021-02-05 10:37:50|871.4|871.2|871.3|871|871.5|871.3|871.2|871|7540
1612521480000|2021-02-05 10:38:00|871.5|871.1|871.6|871.3|871.6|871.4|871.5|871.1|3154
1612521490000|2021-02-05 10:38:10|871.8|871.4|871.8|871.5|871.8|871.5|871.8|871.4|0
1612521500000|2021-02-05 10:38:20|871.9|871.6|872.3|872.1|872.5|872.2|871.9|871.5|40333
1612521510000|2021-02-05 10:38:30|872.4|872.2|872.5|872.2|872.5|872.3|872.4|872.2|348
1612521520000|2021-02-05 10:38:40|872.6|872.3|872.7|872.4|872.7|872.5|872.4|872.2|15331
1612521530000|2021-02-05 10:38:50|872.8|872.5|872.8|872.6|872.9|872.6|872.8|872.5|2139
1612521540000|2021-02-05 10:39:00|872.7|872.5|872.9|872.6|872.9|872.6|872.7|872.5|0
1612521550000|2021-02-05 10:39:10|872.8|872.5|873|872.6|873|872.9|872.8|872.4|6469
1612521560000|2021-02-05 10:39:20|872.9|872.5|872.9|872.7|873|872.7|872.7|872.3|4016
1612521570000|2021-02-05 10:39:30|872.8|872.8|872.6|872.3|872.8|872.8|872.5|872.3|1458
1612521580000|2021-02-05 10:39:40|872.5|872.2|872.7|872.5|873|872.7|872.2|872|26743
1612521590000|2021-02-05 10:39:50|872.8|872.6|873|872.8|873|872.8|872.8|872.6|0
1612521600000|2021-02-05 10:40:00|873.1|872.9|873.4|873|873.6|873.2|873.1|872.8|6693
1612521610000|2021-02-05 10:40:10|873.3|872.9|873.2|872.8|873.3|872.9|873|872.8|2003
1612521620000|2021-02-05 10:40:20|873.1|872.6|873.5|873.2|873.6|873.2|872.8|872.6|4066
1612521630000|2021-02-05 10:40:30|873.6||873.4||873.6||873.4||0
1612521640000|2021-02-05 10:40:40|873.5|873.3|873.2|873|873.6|873.3|873|872.9|13876
1612521650000|2021-02-05 10:40:50|873.3|873.1|873.5|873.2|873.5|873.2|873.3|873|885
1612521660000|2021-02-05 10:41:00|873.6|873.3|873.6|873.4|873.7|873.5|873.6|873.3|695
1612521670000|2021-02-05 10:41:10|873.5|873.3|873.8|873.6|873.9|873.6|873.5|873.2|851
1612521680000|2021-02-05 10:41:20|873.9|873.5|874.4|873.9|874.5|874.2|873.8|873.5|861
1612521700000|2021-02-05 10:41:40|873.9|873.8|873.5|873.2|874.1|873.9|873.4|873.1|23996
1612521710000|2021-02-05 10:41:50|873.4|873.3|873.1|872.9|873.5|873.3|873.1|872.9|2413
1612521720000|2021-02-05 10:42:00|873|873|872.4|872|873.1|873|872.1|871.9|11266
1612521730000|2021-02-05 10:42:10|872.5|872.5|872.8|872.4|873.2|872.9|872.5|872.3|6203
1612521740000|2021-02-05 10:42:20|872.9|872.8|873|872.6|873|872.8|872.9|872.4|700
1612521750000|2021-02-05 10:42:30|873.1|872.7|873|872.8|873.2|872.9|873|872.7|3261
1612521760000|2021-02-05 10:42:40|873.2|872.9|873.7|873.5|873.8|873.5|873.2|872.9|5053
1612521770000|2021-02-05 10:42:50|873.6|873.4|873.8|873.4|873.9|873.5|873.5|873.2|1216
1612521780000|2021-02-05 10:43:00|873.7|873.3|873.4|873.2|873.7|873.3|873.4|873.2|561
1612521790000|2021-02-05 10:43:10|873.5|873.3|873.2|872.7|873.5|873.4|873.2|872.6|3216
1612521800000|2021-02-05 10:43:20|873.1|872.6|872.8|872.2|873.1|873|872.8|872.2|7631
1612521810000|2021-02-05 10:43:30|872.7|872.1|872|871.7|872.7|872.1|872|871.7|440
1612521820000|2021-02-05 10:43:40|872.1|871.8|872.2|871.9|872.4|872|872|871.7|3605
1612521830000|2021-02-05 10:43:50|872.1|871.8|872.1|871.8|872.3|872|872|871.8|1184
1612521840000|2021-02-05 10:44:00|872.2|871.9|872.4|872.1|872.4|872.1|872.2|871.9|1632
1612521850000|2021-02-05 10:44:10|872.2|872|872.2|871.8|872.4|872.2|871.9|871.6|3862
1612521860000|2021-02-05 10:44:20|872.3|871.9|872.4|872.1|872.4|872.2|872.2|871.8|0
1612521870000|2021-02-05 10:44:30|872.3|872|872.3|871.9|872.3|872|872.3|871.9|0
1612521880000|2021-02-05 10:44:40|872.4|872|872.3|871.9|872.4|872.1|872.3|871.8|0
1612521890000|2021-02-05 10:44:50|872.4|872|872.8|872.3|872.8|872.5|872.4|872|2198
1612521900000|2021-02-05 10:45:00|872.7|872.4|872.8|872.3|873|872.7|872.6|872.3|654
1612521910000|2021-02-05 10:45:10||872.2||872.4||872.5||872.2|0
1612521920000|2021-02-05 10:45:20|872.9|872.5|873.2|873|873.5|873.1|872.9|872.5|700
1612521930000|2021-02-05 10:45:30|873.3|873.1|873.4|872.9|873.4|873.1|873.3|872.9|3
1612521940000|2021-02-05 10:45:40|873.3|873|873|872.9|873.3|873|873|872.9|100
1612521950000|2021-02-05 10:45:50|873.2|873|873.1|872.9|873.3|873|873|872.9|4924
1612521960000|2021-02-05 10:46:00|873|872.7|873.4|873.1|873.4|873.1|872.9|872.6|2754
1612521970000|2021-02-05 10:46:10|873.3|872.9|873.2|872.9|873.3|873|873.2|872.9|0
1612521980000|2021-02-05 10:46:20|873.3|873|873.1|872.9|873.6|873.5|873.1|872.9|11509
1612521990000|2021-02-05 10:46:30|873|872.8|873.1|872.7|873.1|872.8|872.9|872.6|2287
1612522010000|2021-02-05 10:46:50|873.2|872.6|873.3|872.9|873.3|872.9|873.2|872.5|0
1612522020000|2021-02-05 10:47:00|873.1|872.8|873.1|872.8|873.1|872.9|873|872.7|346
1612522030000|2021-02-05 10:47:10|873|872.6|872.5|872.3|873|872.6|872.5|872.3|6238
1612522040000|2021-02-05 10:47:20|872.4|872.1|872.4|872.1|872.5|872.1|872.3|872|739
1612522050000|2021-02-05 10:47:30|872.5|872.2|872.8|872.5|873|872.7|872.4|872.2|1369
1612522060000|2021-02-05 10:47:40|872.7|872.4|872.4|872.1|872.7|872.5|872.4|872.1|0
1612522070000|2021-02-05 10:47:50|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.1|0
1612522080000|2021-02-05 10:48:00|872.5|872.1|872.5|872.1|872.6|872.4|872.4|872.1|2200
1612522090000|2021-02-05 10:48:10|872.6|872.2|872.5|872.2|872.6|872.2|872.5|872.2|0
1612522100000|2021-02-05 10:48:20|872.4|872.1|872.4|872.1|872.4|872.1|872.4|872.1|0
1612522110000|2021-02-05 10:48:30|872.3||872.3||872.3||872.2||350
1612522120000|2021-02-05 10:48:40|872.2|871.9|872.3|872|872.3|872|872.1|871.9|2700
1612522130000|2021-02-05 10:48:50|872.4|872.1|872.7|872.4|872.7|872.5|872.3|872.1|2392
1612522140000|2021-02-05 10:49:00|872.8|872.5|872.8|872.4|872.9|872.7|872.8|872.4|0
1612522150000|2021-02-05 10:49:10|872.7|872.5|872.9|872.7|873|872.9|872.7|872.5|2773
1612522160000|2021-02-05 10:49:20|873|872.6|872.5|872.2|873|872.6|872.5|872.2|2474
1612522170000|2021-02-05 10:49:30|872.6|872.3|872.5|872.3|872.6|872.3|872.5|872.3|0
1612522180000|2021-02-05 10:49:40|872.6|872.4|872.7|872.4|872.7|872.4|872.6|872.2|0
1612522190000|2021-02-05 10:49:50|872.6|872.2|872.5|872.2|872.6|872.3|872.4|872.2|300
1612522200000|2021-02-05 10:50:00|872.4|872.3|872.6|872.3|872.6|872.3|872.4|872.2|0
1612522210000|2021-02-05 10:50:10|872.5|872.2|872.5|872.2|872.8|872.6|872.5|872.2|1980
1612522220000|2021-02-05 10:50:20|872.6|872.3|872.5|872.1|872.6|872.3|872.3|872.1|843
1612522230000|2021-02-05 10:50:30|872.3|871.9|872|871.7|872.3|871.9|872|871.7|490
1612522240000|2021-02-05 10:50:40|872.1|871.8|872.2|871.7|872.2|871.9|872.1|871.7|0
1612522250000|2021-02-05 10:50:50|872.1|871.8|871.7|871.5|872.1|871.8|871.7|871.5|1000
1612522260000|2021-02-05 10:51:00|871.6|871.4|871.8|871.5|871.8|871.6|871.2|871|2004
1612522270000|2021-02-05 10:51:10|872|871.6|871.8|871.5|872|871.8|871.7|871.5|1959
1612522280000|2021-02-05 10:51:20|871.9|871.6|871.8|871.5|872|871.7|871.8|871.5|523
1612522290000|2021-02-05 10:51:30|871.9|871.6|872.1|871.8|872.1|871.8|871.9|871.6|1334
1612522300000|2021-02-05 10:51:40|872|871.7|872.2|871.9|872.2|871.9|872|871.7|0
1612522310000|2021-02-05 10:51:50|872.3|872|872.9|872.5|873|872.5|872.3|872|3541
1612522320000|2021-02-05 10:52:00||872.6||872.7||872.7||872.5|0
1612522330000|2021-02-05 10:52:10|873|872.8|872.9|872.8|873.1|872.9|872.9|872.5|937
1612522340000|2021-02-05 10:52:20|872.7|872.6|873.3|872.9|873.4|873.1|872.7|872.5|15768
1612522350000|2021-02-05 10:52:30|873.2|872.8|873|872.7|873.3|872.9|872.9|872.6|1047
1612522360000|2021-02-05 10:52:40|872.9|872.6|872.4|872.1|873|872.6|872.3|872.1|3419
1612522370000|2021-02-05 10:52:50|872.3|872.2|872.4|872.2|872.5|872.2|872.2|872.1|60
1612522380000|2021-02-05 10:53:00|872.5|872.3|872.8|872.3|872.9|872.6|872.5|872.3|1083
1612522390000|2021-02-05 10:53:10||872.4||872.4||872.5||872.3|0
1612522400000|2021-02-05 10:53:20|872.7|872.5|872.6|872.2|872.7|872.5|872.6|872.2|0
1612522410000|2021-02-05 10:53:30|872.7|872.3|872.8|872.4|872.8|872.4|872.6|872.3|0
1612522420000|2021-02-05 10:53:40|872.9|872.3|872.9|872.5|873|872.8|872.8|872.3|2016
1612522430000|2021-02-05 10:53:50|872.8|872.4|872.7|872.4|872.8|872.5|872.7|872.3|300
1612522440000|2021-02-05 10:54:00|872.8|872.3|872.9|872.8|873|872.9|872.7|872.3|1003
1612522450000|2021-02-05 10:54:10|872.8|872.7|872.8|872.4|872.8|872.8|872.8|872.3|1500
1612522460000|2021-02-05 10:54:20|872.7|872.3|872.8|872.4|872.8|872.5|872.6|872.3|2847
1612522470000|2021-02-05 10:54:30|872.9|872.5|872.9|872.7|872.9|872.7|872.9|872.5|0
1612522480000|2021-02-05 10:54:40|872.8|872.6|872.7|872.6|873|872.9|872.7|872.6|10318
1612522490000|2021-02-05 10:54:50|872.6|872.5|872.5|872.2|872.9|872.6|872.5|872.1|1149
1612522500000|2021-02-05 10:55:00|872.6|872.1|872.7|872.3|872.7|872.4|872.6|872.1|0
1612522510000|2021-02-05 10:55:10|872.6|872.2|872.7|872.3|872.7|872.3|872.5|872.2|347
1612522520000|2021-02-05 10:55:20|872.8|872.4|872.5|872.2|872.8|872.5|872.5|872.1|1221
1612522530000|2021-02-05 10:55:30|872.6|872.3|872.4|872.2|872.7|872.5|872.4|872.1|7785
1612522540000|2021-02-05 10:55:40|872.5|872.3|872.7|872.3|872.7|872.4|872.5|872.3|0
1612522550000|2021-02-05 10:55:50|872.6|872.2|872.5|872.1|872.6|872.2|872.4|872.1|100
1612522560000|2021-02-05 10:56:00|872.6|872.2|872.6|872.3|872.6|872.4|872.5|872.1|3402
1612522570000|2021-02-05 10:56:10|872.5|872.2|872.8|872.6|872.8|872.6|872.5|872.2|943
1612522580000|2021-02-05 10:56:20|872|872.7|871.9|871.8|872.7|872.7|871.9|871.8|59034
1612522590000|2021-02-05 10:56:30|872|871.9|872|871.7|872.1|871.9|872|871.6|344
1612522600000|2021-02-05 10:56:40|871.9|871.8|872.2|872|872.2|872|871.8|871.7|22407
1612522610000|2021-02-05 10:56:50|872.3|872.1|872.6|872.2|872.7|872.6|872.3|872.1|11533
1612522620000|2021-02-05 10:57:00|872.5|872.3|872.7|872.4|872.7|872.4|872.5|872.2|567
1612522630000|2021-02-05 10:57:10|872.6|872.3|872.6|872.3|872.6|872.3|872.6|872.3|0
1612522640000|2021-02-05 10:57:20|872.5|872.4|872.5|872.2|872.5|872.4|872.4|872.2|0
1612522650000|2021-02-05 10:57:30|872.4|872|872.6|872.3|872.6|872.3|872.3|872|3167
1612522660000|2021-02-05 10:57:40|872.5|872.2|872.4|872.1|872.6|872.3|872.4|872.1|0
1612522670000|2021-02-05 10:57:50|872.5||872.3||872.5||872.2||0
1612522680000|2021-02-05 10:58:00|872.4|872.2|872.6|872.2|872.7|872.5|872.3|872.2|3221
1612522690000|2021-02-05 10:58:10|872.5|872.3|872.6|872.2|872.7|872.4|872.5|872.2|0
1612522700000|2021-02-05 10:58:20|872.4|872.1|872.3|872|872.4|872.1|872.1|872|5551
1612522710000|2021-02-05 10:58:30|872.2|871.8|872|871.7|872.2|871.9|871.9|871.6|1105
1612522730000|2021-02-05 10:58:50|871.9|871.6|871.9|871.6|871.9|871.7|871.8|871.6|0
1612522740000|2021-02-05 10:59:00|871.8|871.7|872.1|871.9|872.2|872|871.8|871.7|4779
1612522750000|2021-02-05 10:59:10|872.2|872.2|872.8|872.5|872.9|872.5|872.2|871.9|1608
1612522760000|2021-02-05 10:59:20|872.7|872.4|872.4|872.1|872.7|872.4|872.2|872.1|127
1612522770000|2021-02-05 10:59:30|872.5|872.2|872.4|872.1|872.5|872.2|872.4|872.1|0
1612522780000|2021-02-05 10:59:40|872.5|872.2|872.4|872.2|872.5|872.4|872.4|872.1|1134
1612522790000|2021-02-05 10:59:50|872.5|872.1|872.4|872.1|872.5|872.2|872.4|872|0
1612522800000|2021-02-05 11:00:00|872.3|872|872.4|872.2|872.4|872.2|872.3|871.9|0
1612522810000|2021-02-05 11:00:10|872.3|872.1|872.4|872.1|872.4|872.3|872.3|872.1|1859
1612522820000|2021-02-05 11:00:20|872.3|872|871.9|871.7|872.4|872|871.8|871.5|2076
1612522830000|2021-02-05 11:00:30|872|871.8|872.1|871.7|872.2|872|872|871.7|3197
1612522840000|2021-02-05 11:00:40|872|871.9|872.3|872|872.3|872.1|872|871.9|0
1612522850000|2021-02-05 11:00:50|872.2|871.9|871.8|871.6|872.2|871.9|871.8|871.5|1203
1612522860000|2021-02-05 11:01:00|871.9|871.7|871.9|871.6|872.1|871.8|871.9|871.6|130
1612522870000|2021-02-05 11:01:10|872||872||872||872||0
1612522880000|2021-02-05 11:01:20|871.9|871.7|872.1|871.8|872.3|872|871.9|871.6|33
1612522890000|2021-02-05 11:01:30|872.2||872.2||872.2||872.2||0
1612522900000|2021-02-05 11:01:40|872.3||872.3||872.3||872.3||0
1612522910000|2021-02-05 11:01:50|872.2|871.9|872.4|872|872.5|872.2|872.2|871.9|400
1612522920000|2021-02-05 11:02:00|872.5|871.8|872.4|872.1|872.5|872.2|872.2|871.8|0
1612522930000|2021-02-05 11:02:10|872.5|872.2|872.4|872.2|872.5|872.2|872.4|872|0
1612522940000|2021-02-05 11:02:20|872.5|872.1|872.5|872.3|872.5|872.3|872.5|872.1|0
1612522950000|2021-02-05 11:02:30|872.4|872.2|872.5|872.2|872.5|872.2|872.4|872.1|1285
1612522960000|2021-02-05 11:02:40|872.4|872.3|872.6|872.3|872.8|872.5|872.4|872.2|5609
1612522970000|2021-02-05 11:02:50||872.4||872.3||872.4||872.3|0
1612522980000|2021-02-05 11:03:00|872.5|872.1|872.5|872.2|872.5|872.2|872.3|872|127
1612522990000|2021-02-05 11:03:10|872.4|872.1|872.6|872.2|872.9|872.4|872.3|872|4285
1612523000000|2021-02-05 11:03:20|872.7|872.3|872.5|872.3|872.7|872.3|872.5|872.2|550
1612523010000|2021-02-05 11:03:30||872.4||872.3||872.4||872.2|0
1612523020000|2021-02-05 11:03:40||872.2||872.3||872.3||872.2|0
1612523030000|2021-02-05 11:03:50|872.6|872.4|872.7|872.3|872.8|872.5|872.6|872.3|4
1612523040000|2021-02-05 11:04:00|872.6|872.4|872.6|872.3|872.7|872.4|872.5|872.2|0
1612523050000|2021-02-05 11:04:10|872.7|872.4|872.8|872.5|872.9|872.6|872.7|872.4|585
1612523060000|2021-02-05 11:04:20|872.9|872.6|872.9|872.5|873|872.8|872.7|872.4|17874
1612523070000|2021-02-05 11:04:30|872.8|872.4|872.8|872.5|872.8|872.5|872.5|872.4|500
1612523080000|2021-02-05 11:04:40|872.7|872.4|872.9|872.7|873|872.7|872.7|872.4|0
1612523090000|2021-02-05 11:04:50|873|872.8|872.9|872.5|873|872.9|872.9|872.5|2518
1612523100000|2021-02-05 11:05:00|872.8|872.4|872.7|872.4|872.8|872.5|872.6|872.4|4101
1612523110000|2021-02-05 11:05:10|872.8|872.5|872.8|872.5|872.8|872.5|872.7|872.4|0
1612523120000|2021-02-05 11:05:20|872.7|872.4|873|872.7|873|872.8|872.7|872.4|795
1612523130000|2021-02-05 11:05:30|872.9|872.5|873.3|872.9|873.4|873|872.8|872.5|16615
1612523140000|2021-02-05 11:05:40|873.4|873|873.4|873.1|873.4|873.2|873.4|873|1000
1612523150000|2021-02-05 11:05:50|873.3|872.9|873.3|872.9|873.3|872.9|873.3|872.9|0
1612523160000|2021-02-05 11:06:00|873.4||873.4||873.4||873.4||0
1612523170000|2021-02-05 11:06:10|873.5|873|873.6|873.3|873.6|873.3|873.5|873|180
1612523180000|2021-02-05 11:06:20|873.7|873.4|874.7|874.2|874.7|874.2|873.7|873.4|950
1612523190000|2021-02-05 11:06:30|874.8|874.3|874.8|874.5|874.8|874.6|874.8|874.3|3069
1612523200000|2021-02-05 11:06:40|874.7|874.6|874.7|874.4|874.7|874.6|874.7|874.3|2799
1612523230000|2021-02-05 11:07:10|874.6|874.2|874.4|874.2|874.7|874.4|874.4|874.2|5866
1612523240000|2021-02-05 11:07:20|874.3|874.1|874.3|874|874.4|874.2|874.2|874|3706
1612523250000|2021-02-05 11:07:30|874.4|873.8|874.1|873.7|874.4|873.8|874|873.6|1400
1612523260000|2021-02-05 11:07:40|874.2|873.8|874.4|874.1|874.5|874.2|874.2|873.8|865
1612523270000|2021-02-05 11:07:50|874.3|874|874.3|873.9|874.4|874|874.3|873.9|700
1612523290000|2021-02-05 11:08:10|874.4|874|874.5|874.1|874.5|874.1|874.4|874|0
1612523300000|2021-02-05 11:08:20|874.6|874.2|874.6|874.3|874.7|874.3|874.6|874.2|0
1612523310000|2021-02-05 11:08:30|874.5|874.4|874.7|874.5|874.8|874.6|874.5|874.3|2072
1612523320000|2021-02-05 11:08:40|874.6|874.8|874.8|874.5|874.9|874.8|874.6|874.5|13740
1612523330000|2021-02-05 11:08:50|874.7|874.3|874.7|874.3|874.7|874.3|874.5|874.2|360
1612523340000|2021-02-05 11:09:00|874.8||874.8||874.8||874.8||0
1612523350000|2021-02-05 11:09:10|874.7||874.7||874.7||874.7||0
1612523360000|2021-02-05 11:09:20|874.2|874.1|874.7|874.4|874.7|874.4|874.2|874.1|22700
1612523370000|2021-02-05 11:09:30|874.6|874.3|874.7|874.3|874.7|874.3|874.6|874.2|1000
1612523380000|2021-02-05 11:09:40|874.6|874.1|874.3|874.1|874.6|874.1|874.3|874.1|953
1612523390000|2021-02-05 11:09:50|874.4|874.2|874.5|874.2|874.5|874.2|874.4|874.1|0
1612523400000|2021-02-05 11:10:00|874.6|874.3|874.9|874.6|874.9|874.6|874.6|874.3|1478
1612523410000|2021-02-05 11:10:10|874.8|874.4|874.7|874.4|874.8|874.4|874.6|874.3|191
1612523420000|2021-02-05 11:10:20|874.6|874.3|874.1|873.9|874.8|874.5|874.1|873.9|3116
1612523430000|2021-02-05 11:10:30|874|874|874.6|874.2|874.6|874.2|874|873.9|6693
1612523440000|2021-02-05 11:10:40|874.5|874.1|874.2|873.9|874.5|874.1|874.2|873.9|1046
1612523450000|2021-02-05 11:10:50|874.3|874|874.2|873.9|874.6|874.3|874.2|873.9|1695
1612523460000|2021-02-05 11:11:00|874.3|874|874.3|874|874.6|874.3|874.3|874|4122
1612523470000|2021-02-05 11:11:10|874.2|873.9|874.4|874|874.4|874|874.2|873.9|0
1612523480000|2021-02-05 11:11:20||873.9||873.9||874||873.9|0
1612523490000|2021-02-05 11:11:30|874.3|874|874.2|874|874.3|874|874.2|874|0
1612523500000|2021-02-05 11:11:40|874.1|873.9|873.8|873.6|874.1|873.9|873.8|873.6|2461
1612523510000|2021-02-05 11:11:50|873.7|873.4|873.6|873.2|873.7|873.4|873.6|873.2|1251
1612523520000|2021-02-05 11:12:00|873.5|873.3|873.6|873.3|873.6|873.4|873.4|873|4501
1612523530000|2021-02-05 11:12:10|873.5|873.2|873.5|873.1|873.6|873.3|873.3|873.1|1546
1612523540000|2021-02-05 11:12:20|873.4|873.2|873.5|873.3|873.6|873.4|873.4|873.2|2207
1612523550000|2021-02-05 11:12:30|873.6|873.2|873.6|873.1|873.6|873.3|873.6|873.1|0
1612523560000|2021-02-05 11:12:40|||||||||100
1612523570000|2021-02-05 11:12:50|873.5|873.2|873.4|873.1|873.5|873.3|873.4|873.1|1284
1612523580000|2021-02-05 11:13:00|873.3|873|872.6|872.4|873.3|873|872.6|872.3|1815
1612523590000|2021-02-05 11:13:10|872.7|872.5|872.6|872.3|872.7|872.5|872.6|872.2|351
1612523600000|2021-02-05 11:13:20|872.7|872.4|872.4|872|872.7|872.5|872.4|872|347
1612523610000|2021-02-05 11:13:30|872.5|872.1|872.6|872.2|872.6|872.3|872.5|872|3440
1612523620000|2021-02-05 11:13:40||872.1||872.1||872.2||872.1|0
1612523630000|2021-02-05 11:13:50|872.5|872|872.2|872|872.5|872.1|872.2|872|4711
1612523640000|2021-02-05 11:14:00|872.3|871.8|872.2|871.9|872.3|872.1|872|871.6|6755
1612523650000|2021-02-05 11:14:10|872.3|872|872|871.7|872.3|872|872|871.7|700
1612523660000|2021-02-05 11:14:20|871.9|871.6|872|871.5|872|871.6|871.8|871.4|0
1612523670000|2021-02-05 11:14:30|871.9|871.6|871.9|871.5|871.9|871.7|871.9|871.5|0
1612523680000|2021-02-05 11:14:40|871.8|871.4|871.7|871.5|871.8|871.5|871.7|871.4|0
1612523690000|2021-02-05 11:14:50|871.6|871.4|871.5|871.4|871.6|871.4|871.5|871.4|1166
1612523700000|2021-02-05 11:15:00|871.4|871.3|871.4|871.2|871.4|871.3|871.2|870.7|17305
1612523710000|2021-02-05 11:15:10|871.5|871|871.4|871|871.5|871.2|871.3|871|2130
1612523720000|2021-02-05 11:15:20|871.6|871.1|871.6|871.4|871.6|871.4|871.5|871.1|1009
1612523730000|2021-02-05 11:15:30|871.5||871.5||871.5||871.5||0
1612523740000|2021-02-05 11:15:40|871.4|871.2|871.5|871.2|871.6|871.3|871.4|871.1|100
1612523750000|2021-02-05 11:15:50|871.4|871|871.4|871|871.4|871|871.3|871|2790
1612523760000|2021-02-05 11:16:00|871.3|870.8|870.9|870.5|871.3|870.8|870.9|870.4|0
1612523770000|2021-02-05 11:16:10|871||870.9||871||870.8||0
1612523780000|2021-02-05 11:16:20|870.8|870.6|870.8|870.6|870.8|870.6|870.7|870.5|239
1612523790000|2021-02-05 11:16:30|870.7|870.3|870.7|870.3|870.8|870.3|870.3|870|4914
1612523800000|2021-02-05 11:16:40|870.6|870.2|870.8|870.3|870.8|870.5|870.6|870.1|5914
1612523810000|2021-02-05 11:16:50|870.7|870.4|870.8|870.6|870.9|870.8|870.6|870.4|7233
1612523820000|2021-02-05 11:17:00|870.9|870.5|871.5|871|871.5|871.3|870.8|870.5|8318
1612523830000|2021-02-05 11:17:10|871.4|871.1|871.5|871.2|871.6|871.2|871.4|871.1|0
1612523840000|2021-02-05 11:17:20|871.6|871.1|871.5|871.1|871.7|871.4|871.2|871|4665
1612523850000|2021-02-05 11:17:30|871.6|871.2|871.5|871.1|871.6|871.3|871.3|871|1838
1612523860000|2021-02-05 11:17:40|871.6|871|871.4|871|871.7|871|871.4|870.9|0
1612523870000|2021-02-05 11:17:50|871.5|870.9|871.6|871.2|871.7|871.4|871.4|870.9|7483
1612523880000|2021-02-05 11:18:00|871.5|871.1|871.4|871|871.5|871.2|871.4|870.8|0
1612523900000|2021-02-05 11:18:20|871.3||871.3||871.4||871.3||0
1612523910000|2021-02-05 11:18:30|871.4||871.3||871.4||871.3||0
1612523920000|2021-02-05 11:18:40|871.4|870.9|871|870.6|871.4|870.9|870.8|870.5|4383
1612523930000|2021-02-05 11:18:50|870.9|870.7|871.1|870.9|871.1|870.9|870.9|870.7|867
1612523940000|2021-02-05 11:19:00|871.2|870.8|871.1|870.7|871.3|871|871.1|870.7|1526
1612523950000|2021-02-05 11:19:10|871|870.8|871.1|870.7|871.3|870.9|870.9|870.6|5747
1612523960000|2021-02-05 11:19:20|871.2|870.8|871.4|871.1|871.4|871.1|871|870.7|394
1612523970000|2021-02-05 11:19:30|871.5|871.2|871.4|871|871.5|871.2|871.3|871|6977
1612523980000|2021-02-05 11:19:40|871.3|870.9|871.2|870.9|871.3|871.1|871.2|870.9|857
1612523990000|2021-02-05 11:19:50|871.3|871|871.3|870.9|871.3|871.1|871.3|870.9|154
1612524000000|2021-02-05 11:20:00|871.2|871|871.4|870.9|871.5|871.3|871.2|870.9|6772
1612524010000|2021-02-05 11:20:10|871.5|871|871.6|871.1|871.6|871.3|871.5|871|845
1612524020000|2021-02-05 11:20:20|871.7|871.2|871.6|871.2|871.8|871.5|871.5|871.1|12408
1612524030000|2021-02-05 11:20:30|871.1|871|871.2|871|871.5|871.3|871.1|871|28933
1612524040000|2021-02-05 11:20:40|871.3|871.1|871.4|871.1|871.5|871.1|871.3|871.1|2199
1612524050000|2021-02-05 11:20:50|871.5|871|871|870.7|871.5|871|871|870.7|3090
1612524060000|2021-02-05 11:21:00|871.1|870.8|871.3|871|871.3|871|871.1|870.8|3752
1612524070000|2021-02-05 11:21:10|871.4|871.1|871.2|870.8|871.5|871.2|871.1|870.8|1010
1612524080000|2021-02-05 11:21:20|871.3|870.9|871.3|871.1|871.4|871.1|871.1|870.8|3295
1612524090000|2021-02-05 11:21:30|871.4|871.2|871.4|871|871.5|871.3|871.3|870.9|16353
1612524100000|2021-02-05 11:21:40|871.3|871.1|871.5|871.2|871.5|871.2|871.3|871.1|0
1612524110000|2021-02-05 11:21:50|871.4|871|871.5|871|871.5|871|871.4|871|0
1612524120000|2021-02-05 11:22:00|871.4||871.4||871.4||871.4||0
1612524130000|2021-02-05 11:22:10|871.5|871.1|871.6|871.2|871.7|871.3|871.5|871.1|0
1612524140000|2021-02-05 11:22:20|871.7|871.3|871.7|871.4|871.8|871.4|871.6|871.3|1048
1612524150000|2021-02-05 11:22:30|871.8|871.5|871.8|871.4|871.9|871.6|871.8|871.4|0
1612524160000|2021-02-05 11:22:40||871.3||871.4||871.4||871.3|0
1612524170000|2021-02-05 11:22:50|871.7|871.3|871.4|871|871.7|871.3|871.1|871|1510
1612524180000|2021-02-05 11:23:00||871.1||871||871.1||871|0
1612524190000|2021-02-05 11:23:10|871.3|871.1|871.3|871.1|871.3|871.1|871.2|871|0
1612524200000|2021-02-05 11:23:20|871.2|871|871.3|871|871.3|871|871.2|870.8|491
1612524210000|2021-02-05 11:23:30|871.2|870.9|871.2|870.9|871.3|871|871.2|870.8|0
1612524220000|2021-02-05 11:23:40|871.3|871|871.5|871.3|871.5|871.3|871.3|871|1859
1612524230000|2021-02-05 11:23:50|871.6|871.4|871.6|871.4|871.7|871.5|871.6|871.3|0
1612524240000|2021-02-05 11:24:00|871.7|871.5|871.7|871.4|871.8|871.6|871.5|871.3|5629
1612524250000|2021-02-05 11:24:10|871.6|871.3|871.6|871.5|871.6|871.5|871.6|871.3|0
1612524260000|2021-02-05 11:24:20|871.7|871.6|871.8|871.5|872|871.8|871.7|871.5|2177
1612524270000|2021-02-05 11:24:30|871.9|871.6|871.7|871.5|871.9|871.6|871.7|871.5|9583
1612524280000|2021-02-05 11:24:40|871.6|871.6|871.8|871.5|871.8|871.6|871.6|871.4|1255
1612524290000|2021-02-05 11:24:50|871.7|871.4|871.3|870.9|871.7|871.4|871.1|870.9|15765
1612524300000|2021-02-05 11:25:00|871.4|871|871.7|871.3|871.7|871.5|871.3|871|19668
1612524310000|2021-02-05 11:25:10|871.8|871.4|871.8|871.5|871.8|871.5|871.8|871.4|0
1612524320000|2021-02-05 11:25:20|871.9|871.6|871.9|871.5|872|871.7|871.8|871.5|4108
1612524330000|2021-02-05 11:25:30|871.8|871.4|871.8|871.5|871.8|871.5|871.5|871.3|2072
1612524340000|2021-02-05 11:25:40|871.9|871.6|872|871.6|872|871.7|871.8|871.5|0
1612524350000|2021-02-05 11:25:50|871.9||871.9||872||871.9||0
1612524370000|2021-02-05 11:26:10|871.8|871.7|871.8|871.4|871.9|871.7|871.6|871.3|5937
1612524400000|2021-02-05 11:26:40|871.9|871.5|872|871.7|872.1|871.9|871.9|871.5|734
1612524410000|2021-02-05 11:26:50|872.1|871.8|872|871.8|872.1|871.8|872|871.7|0
1612524420000|2021-02-05 11:27:00|872.1|871.7|872.1|871.8|872.1|871.8|872|871.7|1200
1612524430000|2021-02-05 11:27:10|872|871.7|872.1|871.8|872.1|872|872|871.7|874
1612524440000|2021-02-05 11:27:20|872.2|871.9|872.2|871.9|872.3|872.2|872.2|871.9|2281
1612524450000|2021-02-05 11:27:30|872.1|872|871.8|871.6|872.1|872|871.8|871.6|3277
1612524460000|2021-02-05 11:27:40|871.7|871.4|871.6|871.3|871.7|871.4|871.6|871.2|809
1612524470000|2021-02-05 11:27:50|871.7|871.4|871.6|871.3|871.7|871.4|871.6|871.3|0
1612524480000|2021-02-05 11:28:00|871.5|871.2|871.4|871.1|871.5|871.3|871.4|871.1|1000
1612524490000|2021-02-05 11:28:10|871.5|871|871.4|871.1|871.5|871.1|871.4|870.9|0
1612524500000|2021-02-05 11:28:20|871.3|871|871.4|871.2|871.4|871.3|871.3|871|1048
1612524510000|2021-02-05 11:28:30|871.3|871.1|870.9|870.7|871.3|871.1|870.9|870.7|14053
1612524520000|2021-02-05 11:28:40|871|870.8|870.9|870.7|871.1|870.8|870.9|870.6|2333
1612524530000|2021-02-05 11:28:50|871|870.8|871.1|870.8|871.1|870.9|871|870.8|449
1612524540000|2021-02-05 11:29:00|871.2|870.9|871.2|870.9|871.3|871.1|871|870.8|2491
1612524550000|2021-02-05 11:29:10|871.1|870.8|871|870.8|871.1|870.8|870.9|870.8|587
1612524560000|2021-02-05 11:29:20|871.1|870.9|871.1|870.8|871.2|870.9|871|870.8|1000
1612524570000|2021-02-05 11:29:30|871|870.7|870.7|870.3|871|870.7|870.6|870.2|1266
1612524580000|2021-02-05 11:29:40|870.8|870.4|870.5|870.2|870.8|870.5|870.5|870.1|1048
1612524590000|2021-02-05 11:29:50|870|870.1|869.9|869.6|870.4|870.1|869.7|869.3|6681
1612524600000|2021-02-05 11:30:00|869.8|869.5|869.8|869.4|869.8|869.6|869.7|869.4|0
1612524610000|2021-02-05 11:30:10|869.9|869.5|869.8|869.6|869.9|869.7|869.6|869.4|2083
1612524620000|2021-02-05 11:30:20|869.9|869.7|869.9|869.7|869.9|869.8|869.9|869.7|597
1612524630000|2021-02-05 11:30:30||869.6||869.7||869.7||869.6|0
1612524640000|2021-02-05 11:30:40|870|869.8|870.1|869.9|870.1|869.9|870|869.7|2798
1612524650000|2021-02-05 11:30:50|870|870|870.1|870|870.1|870|870|870|0
1612524660000|2021-02-05 11:31:00|870.2|870.1|870.5|870.3|870.5|870.3|870.2|870|1177
1612524670000|2021-02-05 11:31:10|870.6|870.4|870.5|870.3|870.7|870.4|870.5|870.3|1050
1612524680000|2021-02-05 11:31:20|870.4|870.1|870.8|870.3|870.8|870.3|870.4|870.1|1283
1612524690000|2021-02-05 11:31:30|870.7||870.6||870.7||870.6||0
1612524700000|2021-02-05 11:31:40|870.5|870.4|870.7|870.4|870.7|870.4|870.5|870.3|0
1612524720000|2021-02-05 11:32:00|870.6|870.3|870.6|870.3|870.6|870.3|870.6|870.3|0
1612524740000|2021-02-05 11:32:20|870.5|870.2|870.4|870.1|870.5|870.2|870.3|870.1|1833
1612524760000|2021-02-05 11:32:40|870.2|870.2|870.3|870|870.4|870.2|870.1|870|186
1612524770000|2021-02-05 11:32:50|870.2|869.8|870.1|869.8|870.3|869.8|870|869.7|921
1612524780000|2021-02-05 11:33:00|870|869.7|870.7|870.3|870.7|870.5|870|869.7|4728
1612524790000|2021-02-05 11:33:10|870.6|870.4|870.9|870.7|871|870.8|870.6|870.4|1003
1612524800000|2021-02-05 11:33:20|871|870.8|870.9|870.5|871|870.8|870.9|870.5|0
1612524810000|2021-02-05 11:33:30|870.8|870.6|871.1|870.7|871.1|870.7|870.8|870.6|0
1612524820000|2021-02-05 11:33:40|871|870.6|870.8|870.5|871.1|870.7|870.8|870.5|1048
1612524830000|2021-02-05 11:33:50|870.9|870.6|871|870.5|871|870.6|870.8|870.5|0
1612524840000|2021-02-05 11:34:00|870.9|870.4|870.4|870.1|870.9|870.4|870.3|870|1502
1612524850000|2021-02-05 11:34:10|870.3|870|870.2|869.9|870.3|870|870.2|869.8|2048
1612524860000|2021-02-05 11:34:20||869.8||869.7||869.9||869.7|0
1612524870000|2021-02-05 11:34:30|870.3|869.8|870.4|869.9|870.4|869.9|870.3|869.8|0
1612524880000|2021-02-05 11:34:40||870||869.9||870||869.9|0
1612524890000|2021-02-05 11:34:50||870||869.9||870||869.9|0
1612524900000|2021-02-05 11:35:00||870||869.9||870||869.9|0
1612524910000|2021-02-05 11:35:10|870.3|869.8|869.7|869.4|870.3|869.9|869.5|869.2|6386
1612524920000|2021-02-05 11:35:20|869.8|869.5|869.8|869.5|869.8|869.6|869.7|869.5|0
1612524930000|2021-02-05 11:35:30|869.7|869.4|869.7|869.4|869.8|869.5|869.7|869.4|0
1612524940000|2021-02-05 11:35:40||869.3||869.2||869.3||869.2|12
1612524950000|2021-02-05 11:35:50|869.6|869.1|869.3|868.8|869.6|869.1|869.3|868.8|1407
1612524960000|2021-02-05 11:36:00|869.2|868.9|868.9|868.7|869.2|868.9|868.8|868.6|200
1612524970000|2021-02-05 11:36:10|869|868.8|869.1|868.9|869.2|869|869|868.8|3
1612524980000|2021-02-05 11:36:20|869|868.8|868.8|868.6|869|868.8|868.7|868.6|1021
1612524990000|2021-02-05 11:36:30|868.9|868.7|868.9|868.7|868.9|868.7|868.9|868.7|0
1612525000000|2021-02-05 11:36:40||868.8||868.8||868.8||868.8|0
1612525010000|2021-02-05 11:36:50|869|868.9|869.2|868.9|869.2|868.9|868.9|868.8|3104
1612525020000|2021-02-05 11:37:00|869.1|868.8|869.2|868.9|869.2|868.9|869.1|868.8|0
1612525030000|2021-02-05 11:37:10|869.1||869.2||869.2||869.1||0
1612525040000|2021-02-05 11:37:20|869.3|869|869.6|869.2|869.6|869.4|869.3|869|3227
1612525050000|2021-02-05 11:37:30|869.5|869.3|869.7|869.3|869.7|869.4|869.5|869.2|4396
1612525060000|2021-02-05 11:37:40|869.6|869.2|869.1|868.8|869.6|869.2|869|868.8|3089
1612525070000|2021-02-05 11:37:50|869.2|868.9|869.4|869|869.4|869|869.2|868.9|0
1612525080000|2021-02-05 11:38:00|869.3|868.9|869.1|868.8|869.3|868.9|869.1|868.7|0
1612525090000|2021-02-05 11:38:10|869|868.7|868.8|868.5|869|868.7|868.4|868.2|5273
1612525100000|2021-02-05 11:38:20|868.7|868.4|868.5|868.2|868.8|868.5|868.3|868|2418
1612525110000|2021-02-05 11:38:30|868.4|868.1|867.9|867.8|868.4|868.1|867.9|867.8|1000
1612525120000|2021-02-05 11:38:40|868|867.9|868.1|867.8|868.3|867.9|868|867.8|500
1612525130000|2021-02-05 11:38:50|868.2|867.9|868|867.8|868.2|867.9|868|867.8|0
1612525140000|2021-02-05 11:39:00|868.1|867.9|868.3|867.8|868.3|868|868.1|867.8|4580
1612525150000|2021-02-05 11:39:10|868.2|867.7|868.1|867.8|868.2|867.9|867.9|867.5|2432
1612525160000|2021-02-05 11:39:20|868|867.7|868.1|867.8|868.1|867.8|868|867.7|0
1612525170000|2021-02-05 11:39:30|868|867.7|868|867.6|868.1|867.9|868|867.6|0
1612525190000|2021-02-05 11:39:50|867.9|867.7|868|867.7|868.1|867.7|867.9|867.6|0
1612525200000|2021-02-05 11:40:00|867.9|867.6|867.9|867.7|867.9|867.7|867.9|867.6|0
1612525210000|2021-02-05 11:40:10|868|867.8|868.2|867.7|868.2|867.9|868|867.7|423
1612525220000|2021-02-05 11:40:20|868.3|867.8|868.3|867.9|868.4|867.9|868.3|867.8|0
1612525230000|2021-02-05 11:40:30||867.8||867.9||867.9||867.8|0
1612525240000|2021-02-05 11:40:40|868.4||868.3||868.4||868.3||0
1612525250000|2021-02-05 11:40:50|868.5|868|868.6|868.1|868.6|868.3|868.5|868|2838
1612525260000|2021-02-05 11:41:00|868.7|868.2|868.6|868.3|868.7|868.3|868.6|868.2|370
1612525270000|2021-02-05 11:41:10|868.7||868.6||868.8||868.6||0
1612525280000|2021-02-05 11:41:20|868.7||868.7||868.8||868.7||1134
1612525300000|2021-02-05 11:41:40|868.6||868.5||868.6||868.5||0
1612525310000|2021-02-05 11:41:50|868.4|868.1|868.5|868.2|868.5|868.2|868.3|868.1|1439
1612525320000|2021-02-05 11:42:00|868.6||868.6||868.6||868.5||0
1612525330000|2021-02-05 11:42:10|868.7|868.3|869.1|868.8|869.1|868.8|868.7|868.3|789
1612525340000|2021-02-05 11:42:20|869.2|868.7|869.5|869.2|869.6|869.4|869.1|868.6|10335
1612525350000|2021-02-05 11:42:30|869.7|869.3|869.7|869.4|869.8|869.5|869.7|869.3|344
1612525360000|2021-02-05 11:42:40|869.8|869.5|870.2|869.8|870.3|870.1|869.8|869.5|5809
1612525370000|2021-02-05 11:42:50|870.1|869.7|870|869.4|870.1|869.7|869.8|869.4|385
1612525390000|2021-02-05 11:43:10|869.9||869.8||869.9||869.8||0
1612525400000|2021-02-05 11:43:20|869.7|869.5|869.8|869.5|869.9|869.5|869.6|869.5|0
1612525410000|2021-02-05 11:43:30|869.7|869.4|869.7|869.4|869.8|869.5|869.7|869.4|0
1612525420000|2021-02-05 11:43:40||869.5||869.5||869.6||869.4|0
1612525430000|2021-02-05 11:43:50|869.6|869.4|869.4|869.2|869.6|869.4|869.4|869.1|2210
1612525450000|2021-02-05 11:44:10|869.5|869.3|869.8|869.4|869.9|869.6|869.5|869.3|1013
1612525470000|2021-02-05 11:44:30|869.7|869.5|869.7|869.3|869.8|869.6|869.7|869.3|0
1612525480000|2021-02-05 11:44:40|869.6|869.2|869.5|869.1|869.6|869.2|869.4|869|2514
1612525490000|2021-02-05 11:44:50||869.2||869.1||869.2||869.1|0
1612525500000|2021-02-05 11:45:00|869.4|869.2|869.7|869.4|869.8|869.5|869.4|869.2|1082
1612525510000|2021-02-05 11:45:10|869.6|869.5|869.7|869.4|869.7|869.5|869.6|869.4|0
1612525530000|2021-02-05 11:45:30|869.6||869.6||869.7||869.6||0
1612525540000|2021-02-05 11:45:40|869.7||869.7||869.7||869.7||0
1612525550000|2021-02-05 11:45:50|869.8|869.5|869.8|869.6|869.8|869.7|869.8|869.5|1055
1612525560000|2021-02-05 11:46:00|869.7||869.7||869.7||869.7||0
1612525570000|2021-02-05 11:46:10|869.6|869.5|869.8|869.6|869.8|869.6|869.6|869.4|1697
1612525580000|2021-02-05 11:46:20|869.7|869.5|869.7|869.5|869.7|869.5|869.7|869.5|0
1612525590000|2021-02-05 11:46:30||869.4||869.4||869.5||869.4|0
1612525600000|2021-02-05 11:46:40||869.5||869.5||869.5||869.4|100
1612525610000|2021-02-05 11:46:50|869.6|869.4|869.7|869.5|869.7|869.5|869.6|869.4|0
1612525620000|2021-02-05 11:47:00|869.8|869.6|869.8|869.6|869.8|869.6|869.8|869.5|803
1612525630000|2021-02-05 11:47:10||869.7||869.7||869.7||869.7|0
1612525640000|2021-02-05 11:47:20|869.7|869.5|869.8|869.7|869.8|869.7|869.7|869.5|1997
1612525650000|2021-02-05 11:47:30|869.9|869.5|869.9|869.7|869.9|869.7|869.9|869.5|0
1612525660000|2021-02-05 11:47:40|870|869.8|870.3|869.9|870.4|870|870|869.7|368
1612525670000|2021-02-05 11:47:50|870.4||870.4||870.5||870.4||0
1612525680000|2021-02-05 11:48:00|870.3||870.2||870.3||870.2||0
1612525700000|2021-02-05 11:48:20|870.1|869.8|870|869.7|870.1|869.8|869.9|869.7|942
1612525710000|2021-02-05 11:48:30|869.9|869.6|869.4|869.3|869.9|869.6|869.4|869.2|8285
1612525720000|2021-02-05 11:48:40|869.3|869.2|869.3|869.1|869.3|869.2|869.3|869.1|246
1612525730000|2021-02-05 11:48:50|869.4|869.2|869.4|869.3|869.6|869.3|869.4|869.2|347
1612525740000|2021-02-05 11:49:00|869.5|869.4|869.7|869.4|869.7|869.6|869.5|869.4|2198
1612525760000|2021-02-05 11:49:20|869.8|869.5|870|869.8|870.2|869.8|869.8|869.5|967
1612525770000|2021-02-05 11:49:30|870.1|869.9|870.4|870.1|870.4|870.1|870.1|869.9|500
1612525780000|2021-02-05 11:49:40|870.5|870.2|870.6|870.3|870.7|870.5|870.2|870.1|3783
1612525790000|2021-02-05 11:49:50|870.7|870.4|870.7|870.4|870.7|870.4|870.6|870.3|0
1612525800000|2021-02-05 11:50:00|870.6|870.3|870.6|870.3|870.7|870.4|870.6|870.3|0
1612525810000|2021-02-05 11:50:10|870.7|870.4|870.7|870.4|870.8|870.7|870.7|870.4|2107
1612525820000|2021-02-05 11:50:20|870.8|870.5|870.7|870.5|870.8|870.5|870.6|870.4|700
1612525830000|2021-02-05 11:50:30|870.8|870.6|870.7|870.5|870.8|870.6|870.7|870.5|1286
1612525840000|2021-02-05 11:50:40|870.6|870.4|870.8|870.4|870.8|870.5|870.6|870.3|0
1612525850000|2021-02-05 11:50:50|870.7||870.7||870.7||870.7||0
1612525860000|2021-02-05 11:51:00|870.6|870.3|870.5|870.3|870.7|870.4|870.5|870.3|2166
1612525870000|2021-02-05 11:51:10|870.6|870.4|870.8|870.5|870.8|870.6|870.6|870.4|1647
1612525880000|2021-02-05 11:51:20|870.7|870.4|870.8|870.4|870.8|870.4|870.7|870.3|0
1612525890000|2021-02-05 11:51:30|870.7||870.7||870.8||870.7||0
1612525900000|2021-02-05 11:51:40||870.5||870.5||870.6||870.4|0
1612525910000|2021-02-05 11:51:50|870.6|870.4|870.5|870.3|870.6|870.4|870.5|870.3|901
1612525920000|2021-02-05 11:52:00|870.6|870.4|870.6|870.3|870.8|870.5|870.6|870.3|1194
1612525940000|2021-02-05 11:52:20|870.7|870.4|871.1|870.8|871.2|870.8|870.6|870.3|2421
1612525950000|2021-02-05 11:52:30|871.2|870.9|871.5|871.1|871.6|871.3|871.2|870.9|3315
1612525970000|2021-02-05 11:52:50|871.4|871.2|871.5|871.1|871.5|871.2|871.3|871.1|2500
1612525980000|2021-02-05 11:53:00|871.6|871.2|871.7|871.2|871.7|871.2|871.5|871.2|0
1612525990000|2021-02-05 11:53:10|871.8|871.3|871.6|871.4|871.8|871.5|871.5|871.2|348
1612526000000|2021-02-05 11:53:20|871.7|871.5|872.1|871.8|872.2|871.9|871.7|871.5|2265
1612526010000|2021-02-05 11:53:30|872|871.7|871.7|871.4|872|871.7|871.6|871.3|1866
1612526020000|2021-02-05 11:53:40|871.8|871.3|871.3|870.8|871.8|871.3|871.3|870.8|2398
1612526030000|2021-02-05 11:53:50|871.2|870.9|871.2|871|871.2|871|871.1|870.8|0
1612526040000|2021-02-05 11:54:00|871.1|870.8|870.9|870.7|871.1|870.9|870.8|870.6|18760
1612526050000|2021-02-05 11:54:10|871|870.8|870.8|870.4|871.1|870.8|870.6|870.4|2616
1612526060000|2021-02-05 11:54:20|870.9|870.5|870.8|870.4|870.9|870.5|870.8|870.4|0
1612526070000|2021-02-05 11:54:30|870.9|870.5|870.8|870.5|870.9|870.8|870.8|870.4|83
1612526080000|2021-02-05 11:54:40|870.9|870.6|871|870.8|871.1|870.9|870.9|870.6|1844
1612526090000|2021-02-05 11:54:50|871.1|870.7|870.8|870.4|871.1|870.7|870.8|870.4|652
1612526100000|2021-02-05 11:55:00||870.5||870.4||870.5||870.4|0
1612526110000|2021-02-05 11:55:10|870.9|870.5|871|870.6|871.1|870.8|870.9|870.5|1580
1612526120000|2021-02-05 11:55:20||870.5||870.5||870.5||870.5|0
1612526130000|2021-02-05 11:55:30|870.9|870.4|870.8|870.4|870.9|870.5|870.6|870.4|1704
1612526150000|2021-02-05 11:55:50|870.7|870.5|870.7|870.5|870.7|870.5|870.7|870.5|0
1612526160000|2021-02-05 11:56:00|870.8|870.6|871|870.6|871|870.8|870.8|870.5|1525
1612526170000|2021-02-05 11:56:10||870.5||870.6||870.6||870.5|0
1612526180000|2021-02-05 11:56:20|870.9|870.5|870.7|870.4|870.9|870.6|870.7|870.4|0
1612526200000|2021-02-05 11:56:40|870.6||870.7||870.7||870.5||0
1612526210000|2021-02-05 11:56:50|870.6|870.3|870.6|870.4|870.6|870.5|870.5|870.3|904
1612526220000|2021-02-05 11:57:00|870.5|870.3|870.1|869.9|870.5|870.4|870|869.8|5253
1612526230000|2021-02-05 11:57:10||869.8||869.9||869.9||869.8|0
1612526240000|2021-02-05 11:57:20|870.2|870.1|870.6|870.4|870.6|870.4|870.1|869.9|1164
1612526250000|2021-02-05 11:57:30|870.7|870.5|870.7|870.4|870.8|870.6|870.6|870.4|357
1612526260000|2021-02-05 11:57:40|870.6|870.5|870.6|870.4|870.6|870.5|870.5|870.4|700
1612526270000|2021-02-05 11:57:50|870.5|870.3|870.6|870.5|870.6|870.5|870.4|870.1|1654
1612526280000|2021-02-05 11:58:00|870.5|870.3|871.1|870.7|871.2|870.9|870.5|870.2|3294
1612526290000|2021-02-05 11:58:10|871.2|870.8|871.3|870.9|871.3|870.9|871.2|870.8|0
1612526300000|2021-02-05 11:58:20|871.2|870.8|870.9|870.5|871.2|870.9|870.9|870.5|886
1612526320000|2021-02-05 11:58:40|871|870.6|870.9|870.7|871|870.8|870.9|870.6|0
1612526330000|2021-02-05 11:58:50|871|870.8|871|870.8|871|870.9|871|870.7|410
1612526340000|2021-02-05 11:59:00|870.9|870.7|870.9|870.5|870.9|870.7|870.8|870.5|0
1612526350000|2021-02-05 11:59:10|871|870.6|871.3|870.9|871.3|871|871|870.6|786
1612526360000|2021-02-05 11:59:20|871.4|871|871.4|870.6|871.5|871.1|871|870.6|11021
1612526370000|2021-02-05 11:59:30|871.3|870.9|870.9|870.6|871.3|870.9|870.7|870.5|3995
1612526380000|2021-02-05 11:59:40|871|870.5|870.7|870.5|871|870.7|870.7|870.5|463
1612526390000|2021-02-05 11:59:50|870.6|870.3|870.6|870.4|870.7|870.4|870.5|870.3|1613
1612526530000|2021-02-05 12:02:10|869.1|868.4|869.9|869.6|870.7|869.6|869.1|868.4|193592
1612526540000|2021-02-05 12:02:20|869.8|869.7|869.5|869.2|870|869.9|869.5|869.2|10615
1612526550000|2021-02-05 12:02:30|869.4|869.1|869.9|869.8|870|869.8|869.4|869.1|21337
1612526560000|2021-02-05 12:02:40|870|869.9|869.6|869.4|870|869.9|869.4|869.3|45152
1612526570000|2021-02-05 12:02:50|869.7|869.5|869.9|869.6|869.9|869.6|869.6|869.4|12347
1612526580000|2021-02-05 12:03:00|869.8|869.5|870|869.8|870|869.9|869.7|869.5|5758
1612526590000|2021-02-05 12:03:10|869.9|869.6|870|869.8|870|869.8|869.9|869.6|1398
1612526600000|2021-02-05 12:03:20|870.1|869.9|870.1|869.8|870.1|869.9|870|869.6|700
1612526610000|2021-02-05 12:03:30|870|869.9|870.4|870|870.4|870|870|869.8|1035
1612526620000|2021-02-05 12:03:40|870.5|870.1|870.7|870.4|870.7|870.4|870.5|870.1|0
1612526640000|2021-02-05 12:04:00|870.6|870.3|870.7|870.4|870.7|870.4|870.6|870.3|0
1612526650000|2021-02-05 12:04:10|870.6|870.3|870.4|870.1|870.6|870.4|870.4|870.1|2197
1612526660000|2021-02-05 12:04:20|870.3|870.2|870.2|870|870.3|870.2|870.1|870|834
1612526670000|2021-02-05 12:04:30|870.4|870.1|870.4|870.1|870.5|870.3|870.4|870|1266
1612526680000|2021-02-05 12:04:40|870.3|870|870.3|870|870.3|870.1|870.2|870|0
1612526690000|2021-02-05 12:04:50|870.4|870.1|870.7|870.3|870.7|870.6|870.4|870.1|4555
1612526700000|2021-02-05 12:05:00|870.6|870.4|870.6|870.3|870.6|870.6|870.4|870.2|19848
1612526710000|2021-02-05 12:05:10||870.4||870.3||870.4||870.3|0
1612526720000|2021-02-05 12:05:20|870.5|870.1|870.4|870.1|870.5|870.1|870.3|870.1|600
1612526730000|2021-02-05 12:05:30|870.5||870.4||870.6||870.4||0
1612526760000|2021-02-05 12:06:00|870.5|870.2|870.6|870.3|870.7|870.6|870.5|870.2|8037
1612526770000|2021-02-05 12:06:10|870.7|870.4|871|870.7|871|870.7|870.6|870.3|3531
1612526800000|2021-02-05 12:06:40|871.1|870.8|871.3|870.9|871.3|871.1|871.1|870.8|1122
1612526820000|2021-02-05 12:07:00|871.4|871|872|871.7|872|871.7|871.4|871|348
1612526830000|2021-02-05 12:07:10|871.9|871.8|873|872.5|873|872.5|871.9|871.8|2383
1612526840000|2021-02-05 12:07:20|872.9|872.6|873|872.7|873|872.7|872.9|872.6|1000
1612526850000|2021-02-05 12:07:30|872.9|872.6|872.5|872.2|873|872.7|872.5|872.1|5876
1612526860000|2021-02-05 12:07:40|872.6|872.3|872.7|872.2|872.7|872.4|872.6|872.2|0
1612526870000|2021-02-05 12:07:50|872.8|872.3|872.9|872.6|872.9|872.6|872.8|872.3|0
1612526880000|2021-02-05 12:08:00|873|872.7|872.9|872.6|873|872.7|872.9|872.4|0
1612526890000|2021-02-05 12:08:10|872.8|872.5|872.8|872.4|872.8|872.6|872.8|872.4|0
1612526910000|2021-02-05 12:08:30|872.7|872.3|872.6|872.3|872.7|872.3|872.6|872.3|1457
1612526920000|2021-02-05 12:08:40|872.5|872.2|872.4|872.1|872.5|872.2|872.3|872.1|470
1612526930000|2021-02-05 12:08:50|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.2|0
1612526940000|2021-02-05 12:09:00|872.3|872.1|872.8|872.5|873|872.5|872.3|872.1|802
1612526960000|2021-02-05 12:09:20|872.7|872.4|872|871.7|872.7|872.4|872|871.6|4241
1612526970000|2021-02-05 12:09:30|871.9|871.6|871.9|871.5|871.9|871.6|871.9|871.4|0
1612526980000|2021-02-05 12:09:40|871.8|871.4|871.9|871.5|871.9|871.5|871.7|871.4|100
1612526990000|2021-02-05 12:09:50|871.8|871.6|871.9|871.6|871.9|871.6|871.8|871.6|5000
1612527000000|2021-02-05 12:10:00|871.8||871.8||871.8||871.8||0
1612527010000|2021-02-05 12:10:10|871.9|871.7|872|871.7|872|871.9|871.8|871.6|4041
1612527020000|2021-02-05 12:10:20|871.9|871.8|872|871.8|872|871.8|871.9|871.8|0
1612527030000|2021-02-05 12:10:30|872.2|871.9|872.3|872|872.4|872.1|872.2|871.9|472
1612527040000|2021-02-05 12:10:40|872.2|871.9|872.3|871.9|872.3|872|872|871.8|450
1612527050000|2021-02-05 12:10:50|872.2|872|872.2|871.9|872.2|872|872.2|871.9|0
1612527060000|2021-02-05 12:11:00|872.1|871.8|872|871.6|872.1|871.8|871.9|871.5|593
1612527070000|2021-02-05 12:11:10|871.9|871.5|872|871.6|872|871.6|871.9|871.5|0
1612527080000|2021-02-05 12:11:20|871.9|871.7|872.1|871.9|872.2|871.9|871.9|871.7|1000
1612527090000|2021-02-05 12:11:30|872|871.8|872.1|871.9|872.1|871.9|872|871.7|420
1612527100000|2021-02-05 12:11:40|872|871.8|871.8|871.5|872|871.8|871.8|871.5|2411
1612527110000|2021-02-05 12:11:50|871.7|871.4|871.6|871.4|871.7|871.4|871.6|871.4|547
1612527120000|2021-02-05 12:12:00|871.5|871.2|871.4|871.2|871.6|871.4|871.4|871.2|1738
1612527130000|2021-02-05 12:12:10|||||||||250
1612527140000|2021-02-05 12:12:20|871.3||871.3||871.3||871.3||0
1612527150000|2021-02-05 12:12:30|871.2|871.1|871.4|870.9|871.4|871.1|871.2|870.8|921
1612527170000|2021-02-05 12:12:50|871.3||871.4||871.4||871.3||0
1612527180000|2021-02-05 12:13:00|871.5|871|871.5|871.1|871.5|871.1|871.4|871|0
1612527190000|2021-02-05 12:13:10|871.6|871.2|871.8|871.3|871.9|871.5|871.6|871.2|4520
1612527200000|2021-02-05 12:13:20|871.9|871.4|871.8|871.4|871.9|871.5|871.8|871.4|0
1612527210000|2021-02-05 12:13:30|871.9|871.3|871.8|871.5|872|871.7|871.8|871.3|188
1612527220000|2021-02-05 12:13:40|871.7|871.4|871.5|871.1|871.7|871.4|871.4|871.1|2318
1612527230000|2021-02-05 12:13:50|871.4|871|871.4|871|871.4|871.1|871.4|870.9|0
1612527240000|2021-02-05 12:14:00|871.3|870.9|871.5|871.3|871.5|871.3|871.1|870.9|3
1612527250000|2021-02-05 12:14:10|871.4|871.1|871.7|871.3|871.8|871.3|871.3|870.9|1564
1612527260000|2021-02-05 12:14:20|871.8|871.4|871.8|871.5|871.9|871.5|871.8|871.3|0
1612527270000|2021-02-05 12:14:30|871.9|871.4|872|871.6|872|871.7|871.9|871.4|0
1612527280000|2021-02-05 12:14:40|871.9|871.5|871.8|871.4|871.9|871.5|871.7|871.4|0
1612527290000|2021-02-05 12:14:50|871.7|871.3|871.7|871.3|871.7|871.4|871.6|871.2|0
1612527300000|2021-02-05 12:15:00|871.8|871.4|871.8|871.4|871.8|871.5|871.6|871.2|0
1612527310000|2021-02-05 12:15:10|871.7|871.3|871.6|871.3|871.7|871.4|871.6|871.3|0
1612527320000|2021-02-05 12:15:20|871.7|871.4|871.6|871.3|871.7|871.4|871.6|871.3|0
1612527330000|2021-02-05 12:15:30|871.5|871.2|871.4|871.1|871.5|871.4|871.4|871|4891
1612527340000|2021-02-05 12:15:40|871.5|871.2|871.5|871.1|871.5|871.2|871.5|871.1|1000
1612527350000|2021-02-05 12:15:50|871.4|871|870.8|870.6|871.4|871.1|870.8|870.5|1350
1612527360000|2021-02-05 12:16:00|870.7|870.5|870.5|870.3|870.7|870.5|870.5|870.2|1061
1612527370000|2021-02-05 12:16:10|870.6|870.4|870.7|870.5|870.8|870.5|870.5|870.4|1777
1612527380000|2021-02-05 12:16:20|870.8|870.6|870.7|870.3|870.8|870.6|870.7|870.3|0
1612527400000|2021-02-05 12:16:40|870.6|870.2|870.6|870.2|870.6|870.2|870.6|870.1|0
1612527410000|2021-02-05 12:16:50|870.7|870.3|870.7|870.4|870.8|870.4|870.7|870.3|0
1612527420000|2021-02-05 12:17:00|870.3|870.3|870.2|870.1|870.7|870.3|870.1|870|5948
1612527430000|2021-02-05 12:17:10|870.4|870.2|870.7|870.3|870.8|870.5|870.4|870.2|233
1612527440000|2021-02-05 12:17:20|870.6|870.2|870.5|870.1|870.6|870.2|870.5|870.1|0
1612527450000|2021-02-05 12:17:30|870.6|870.2|870.8|870.5|870.8|870.6|870.6|870.2|466
1612527460000|2021-02-05 12:17:40|870.7|870.4|870.6|870.3|870.8|870.4|870.6|870.3|100
1612527470000|2021-02-05 12:17:50|870.7||870.6||870.8||870.6||0
1612527480000|2021-02-05 12:18:00|870.7|870.4|870.4|870.1|870.8|870.5|870.4|870.1|288
1612527490000|2021-02-05 12:18:10|870.5||870.5||870.5||870.5||0
1612527500000|2021-02-05 12:18:20|870.4|870|870.5|870.3|870.5|870.3|870.4|870|0
1612527510000|2021-02-05 12:18:30|870.6|870.1|870.5|870.1|870.6|870.1|870.5|870.1|0
1612527520000|2021-02-05 12:18:40|870.4||870.4||870.4||870.4||0
1612527530000|2021-02-05 12:18:50|870.5|870.2|870.5|870.1|870.6|870.4|870.5|870.1|909
1612527550000|2021-02-05 12:19:10|870.4|870|870.3|870|870.4|870|870.2|870|700
1612527560000|2021-02-05 12:19:20|870.4|870.1|870.4|870.1|870.5|870.2|870.4|870.1|850
1612527570000|2021-02-05 12:19:30|870.5|870.2|870.5|870.2|870.6|870.3|870.4|870.2|2397
1612527580000|2021-02-05 12:19:40||870.1||870.1||870.1||870.1|0
1612527590000|2021-02-05 12:19:50|870.4||870.3||870.4||870.3||0
1612527600000|2021-02-05 12:20:00|870.2|870|870.5|870.3|870.6|870.3|870.1|870|1376
1612527610000|2021-02-05 12:20:10|870.6|870.4|870.8|870.6|870.8|870.6|870.6|870.4|462
1612527620000|2021-02-05 12:20:20|870.7|870.7|870.7|870.4|870.7|870.7|870.7|870.4|26
1612527630000|2021-02-05 12:20:30|870.6|870.3|870.5|870.1|870.6|870.3|870.5|870.1|0
1612527650000|2021-02-05 12:20:50|870.4|870.2|870.4|870.1|870.6|870.3|870.4|870.1|577
1612527660000|2021-02-05 12:21:00|870.5|870.2|870.6|870.3|870.6|870.3|870.4|870.1|2779
1612527670000|2021-02-05 12:21:10|870.7|870.4|870.7|870.3|870.8|870.5|870.7|870.3|0
1612527690000|2021-02-05 12:21:30|870.6|870.2|870.5|870.3|870.6|870.3|870.5|870.2|90
1612527700000|2021-02-05 12:21:40||870.2||870.2||870.3||870.2|0
1612527710000|2021-02-05 12:21:50|870.6|870.3|870.8|870.5|870.8|870.7|870.6|870.3|440
1612527720000|2021-02-05 12:22:00|870.7|870.4|870.7|870.3|870.8|870.5|870.6|870.3|15
1612527730000|2021-02-05 12:22:10|870.8|870.4|870.9|870.6|871.2|870.9|870.8|870.4|897
1612527740000|2021-02-05 12:22:20|870.8|870.5|870.9|870.7|870.9|870.7|870.8|870.5|0
1612527750000|2021-02-05 12:22:30|871|870.6|871|870.8|871.2|870.9|870.9|870.6|820
1612527760000|2021-02-05 12:22:40|871.2|871|871.2|870.8|871.3|871|871.2|870.8|1
1612527770000|2021-02-05 12:22:50|871.3|870.9|871.3|871|871.4|871|871.1|870.8|544
1612527780000|2021-02-05 12:23:00|871.4|870.9|871.3|870.8|871.4|870.9|871.2|870.8|0
1612527800000|2021-02-05 12:23:20|871.2|870.9|871.2|871|871.3|871|871.2|870.8|0
1612527810000|2021-02-05 12:23:30|871.1|870.9|870.9|870.4|871.1|870.9|870.7|870.2|8829
1612527820000|2021-02-05 12:23:40|870.8|870.3|870.7|870.3|870.8|870.3|870.7|870.3|0
1612527830000|2021-02-05 12:23:50||870.4||870.5||870.5||870.4|0
1612527840000|2021-02-05 12:24:00|870.6|870.4|870.9|870.5|870.9|870.6|870.6|870.3|796
1612527850000|2021-02-05 12:24:10||870.4||870.5||870.5||870.4|75
1612527860000|2021-02-05 12:24:20|870.8|870.4|870.8|870.5|870.8|870.5|870.7|870.4|0
1612527870000|2021-02-05 12:24:30|870.7|870.4|870.4|870.1|870.7|870.5|870.1|869.9|37955
1612527880000|2021-02-05 12:24:40|870.5|870.2|870.5|870.1|870.5|870.3|870.4|870.1|34
1612527900000|2021-02-05 12:25:00|870.4|870|870.9|870.5|870.9|870.6|870.2|870|840
1612527910000|2021-02-05 12:25:10|870.8|870.4|870.9|870.5|870.9|870.5|870.5|870.2|1672
1612527920000|2021-02-05 12:25:20|870.8||870.9||870.9||870.8||0
1612527930000|2021-02-05 12:25:30|870.8|870.4|870.7|870.4|870.9|870.4|870.7|870.4|0
1612527940000|2021-02-05 12:25:40|870.8|870.5|870.7|870.3|870.8|870.5|870.7|870.3|0
1612527950000|2021-02-05 12:25:50|870.6||870.6||870.6||870.6||0
1612527960000|2021-02-05 12:26:00|870.5|870.1|870.6|870.3|870.6|870.3|870.4|870.1|3121
1612527970000|2021-02-05 12:26:10|870.5|870.2|870.4|870.1|870.5|870.2|870.4|870.1|700
1612527980000|2021-02-05 12:26:20|870.5|870.2|870.4|870.1|870.6|870.3|870.4|870.1|0
1612527990000|2021-02-05 12:26:30|870.3|870|870.2|869.9|870.4|870.1|870.1|869.8|2954
1612528000000|2021-02-05 12:26:40|870.3|869.8|870.2|870.1|870.3|870.1|870.1|869.8|42
1612528010000|2021-02-05 12:26:50|870.3|870.2|870.4|870.1|870.4|870.2|870.3|870.1|1057
1612528020000|2021-02-05 12:27:00|870.3|870|870.3|869.9|870.3|870.1|870.3|869.9|0
1612528030000|2021-02-05 12:27:10|870.2|869.8|870|869.8|870.2|869.8|870|869.8|0
1612528040000|2021-02-05 12:27:20|870.1||870.1||870.1||870.1||0
1612528050000|2021-02-05 12:27:30|870||869.9||870||869.9||0
1612528060000|2021-02-05 12:27:40|869.8|869.6|870|869.6|870|869.8|869.8|869.5|1673
1612528070000|2021-02-05 12:27:50|869.9||869.9||869.9||869.9||0
1612528080000|2021-02-05 12:28:00|870||869.9||870||869.9||0
1612528090000|2021-02-05 12:28:10|870||870||870||870||0
1612528100000|2021-02-05 12:28:20|869.9||869.9||869.9||869.9||0
1612528110000|2021-02-05 12:28:30|869.8|869.4|869.7|869.5|869.8|869.6|869.6|869.3|2032
1612528120000|2021-02-05 12:28:40|869.8|869.6|869.9|869.7|870|869.7|869.8|869.6|0
1612528130000|2021-02-05 12:28:50|870|869.8|869.9|869.6|870|869.9|869.9|869.6|1192
1612528140000|2021-02-05 12:29:00|869.8|869.5|869.7|869.5|869.9|869.6|869.7|869.5|674
1612528170000|2021-02-05 12:29:30|869.6|869.3|869.9|869.6|870.1|869.8|869.5|869.3|2775
1612528180000|2021-02-05 12:29:40|870|869.7|870.1|869.8|870.1|869.8|870|869.7|0
1612528190000|2021-02-05 12:29:50|870.2|869.9|870.3|870|870.5|870.1|870.2|869.9|0
1612528200000|2021-02-05 12:30:00|870.2|869.9|870.1|869.8|870.2|870|870|869.6|320
1612528210000|2021-02-05 12:30:10|870.2|869.9|870.3|870|870.3|870.1|870.2|869.9|587
1612528220000|2021-02-05 12:30:20|870.4|870.1|870.3|870.1|870.4|870.1|870.3|870.1|0
1612528230000|2021-02-05 12:30:30|870.4|870.2|870.2|870|870.5|870.2|870.2|869.9|939
1612528240000|2021-02-05 12:30:40|870.1|869.9|870|869.8|870.1|869.9|870|869.7|0
1612528250000|2021-02-05 12:30:50||869.7||869.8||869.8||869.7|0
1612528260000|2021-02-05 12:31:00|870.1|869.9|870.2|869.8|870.3|870|870.1|869.8|37
1612528270000|2021-02-05 12:31:10|870.1||870.1||870.2||870.1||0
1612528280000|2021-02-05 12:31:20|870.2|869.9|870.2|870|870.3|870|870.2|869.9|587
1612528300000|2021-02-05 12:31:40|870.1|869.9|870.1|869.8|870.2|869.9|870.1|869.8|0
1612528340000|2021-02-05 12:32:20|870.2|869.9|870.6|870.2|870.6|870.2|870.2|869.9|3458
1612528350000|2021-02-05 12:32:30|870.5||870.5||870.5||870.5||0
1612528360000|2021-02-05 12:32:40|870.4|870.1|870.4|870|870.4|870.2|870.3|870|0
1612528370000|2021-02-05 12:32:50|870.3||870.3||870.3||870.3||0
1612528390000|2021-02-05 12:33:10|870.2|870.1|870.4|870.2|870.4|870.2|870.2|870.1|1319
1612528400000|2021-02-05 12:33:20|870.3|870.1|870.4|870.1|870.4|870.1|870.3|870.1|0
1612528410000|2021-02-05 12:33:30|870.3|870.2|870.3|870|870.4|870.2|870.2|870|0
1612528420000|2021-02-05 12:33:40||870.1||870||870.1||870|0
1612528430000|2021-02-05 12:33:50|870.2|869.8|870|869.7|870.2|869.8|870|869.7|500
1612528440000|2021-02-05 12:34:00|869.9|869.8|870.2|870|870.3|870.1|869.8|869.8|724
1612528450000|2021-02-05 12:34:10|870.3|870.1|870.4|870.2|870.4|870.3|870.3|870.1|734
1612528460000|2021-02-05 12:34:20|870.3|870.1|870.1|869.8|870.3|870.1|869.8|869.7|4623
1612528470000|2021-02-05 12:34:30|870||870.1||870.1||870||0
1612528480000|2021-02-05 12:34:40|870|869.7|870|869.7|870.1|869.7|870|869.7|0
1612528490000|2021-02-05 12:34:50|870.1|869.8|870.3|870.2|870.3|870.2|870.1|869.8|4016
1612528500000|2021-02-05 12:35:00|870.4|870.3|870.5|870.2|870.7|870.4|870.4|870.1|4043
1612528510000|2021-02-05 12:35:10|870.6|870.3|870.5|870.4|870.7|870.4|870.5|870.2|1048
1612528520000|2021-02-05 12:35:20|870.6|870.5|870.6|870.3|870.7|870.6|870.5|870.2|1978
1612528530000|2021-02-05 12:35:30|870.7|870.4|870.9|870.4|871|870.8|870.7|870.2|1817
1612528570000|2021-02-05 12:36:10|870.8||870.5||870.8||870.5||0
1612528580000|2021-02-05 12:36:20|870.6|870.5|870.8|870.5|870.9|870.5|870.6|870.5|4336
1612528600000|2021-02-05 12:36:40|870.7|870.4|870.7|870.5|870.7|870.5|870.7|870.4|0
1612528610000|2021-02-05 12:36:50|870.6|870.4|869.9|869.8|870.6|870.5|869.9|869.6|22895
1612528620000|2021-02-05 12:37:00|869.8|869.6|869.5|869.3|869.8|869.6|869.5|869.2|196
1612528630000|2021-02-05 12:37:10|869.4|869.2|869.5|869.1|869.6|869.2|869.2|869|1522
1612528640000|2021-02-05 12:37:20|869.6|869.2|869.6|869.3|869.7|869.4|869.6|869.2|3014
1612528650000|2021-02-05 12:37:30|869.5|869.2|869.5|869.1|869.6|869.3|869.4|869.1|0
1612528660000|2021-02-05 12:37:40||869.2||869.3||869.4||869.2|817
1612528670000|2021-02-05 12:37:50|869.4|869.2|869.5|869.1|869.5|869.2|869.4|869.1|130
1612528680000|2021-02-05 12:38:00|869.4|869.2|869.4|869.1|869.5|869.3|869.4|869.1|460
1612528690000|2021-02-05 12:38:10|869.5|869.2|869.5|869.3|869.5|869.4|869.5|869.2|2645
1612528700000|2021-02-05 12:38:20|869.4|869.2|869.4|869.1|869.4|869.2|869.4|869.1|216
1612528710000|2021-02-05 12:38:30||869||869||869.1||868.9|0
1612528730000|2021-02-05 12:38:50||868.9||868.9||868.9||868.9|0
1612528740000|2021-02-05 12:39:00|869.3||869.1||869.3||869.1||0
1612528750000|2021-02-05 12:39:10|869|868.8|868.9|868.5|869|868.8|868.7|868.4|1616
1612528760000|2021-02-05 12:39:20|868.8||868.9||868.9||868.8||0
1612528770000|2021-02-05 12:39:30|868.8||868.9||868.9||868.8||0
1612528780000|2021-02-05 12:39:40|868.8||868.7||868.9||868.7||0
1612528790000|2021-02-05 12:39:50|868.8|868.4|868.9|868.5|868.9|868.7|868.8|868.4|1310
1612528800000|2021-02-05 12:40:00|868.8|868.4|868.5|868.3|868.9|868.4|868.5|868.2|1000
1612528810000|2021-02-05 12:40:10|868.6||868.6||868.7||868.5||0
1612528820000|2021-02-05 12:40:20|868.5|868.1|868.4|868.1|868.5|868.2|868.4|868|0
1612528830000|2021-02-05 12:40:30|868.3|868|868.2|868|868.3|868|868.2|868|0
1612528840000|2021-02-05 12:40:40|868.1|868.1|868.1|867.8|868.1|868.1|868.1|867.8|1348
1612528850000|2021-02-05 12:40:50|868.2|867.9|868|867.8|868.2|867.9|868|867.8|0
1612528860000|2021-02-05 12:41:00|868.1||868||868.1||868||0
1612528870000|2021-02-05 12:41:10|868.1|867.6|867.9|867.7|868.1|867.7|867.8|867.6|1131
1612528880000|2021-02-05 12:41:20|867.8|867.6|867.3|867.2|867.8|867.6|867.3|867.2|775
1612528890000|2021-02-05 12:41:30|867.2|867|867.1|866.7|867.2|867|866.9|866.6|2219
1612528900000|2021-02-05 12:41:40|867.2|866.8|867.2|866.9|867.2|866.9|867.2|866.8|0
1612528910000|2021-02-05 12:41:50|867.3|867|867.3|867.1|867.5|867.3|867.3|867|682
1612528920000|2021-02-05 12:42:00|867.4|867.2|867.8|867.5|868|867.6|867.3|867|3398
1612528930000|2021-02-05 12:42:10|867.9||867.8||868||867.8||0
1612528950000|2021-02-05 12:42:30|868|867.6|868.2|867.7|868.4|868.1|868|867.6|2020
1612528960000|2021-02-05 12:42:40|868.1|867.6|868|867.7|868.1|867.7|867.9|867.6|45
1612528970000|2021-02-05 12:42:50|868.1|867.6|868.1|867.9|868.1|867.9|868|867.6|1538
1612528980000|2021-02-05 12:43:00|868.2|867.8|868.6|868.3|868.6|868.3|868.2|867.8|497
1612528990000|2021-02-05 12:43:10|868.7|868.4|869|868.7|869.1|868.8|868.6|868.3|4065
1612529000000|2021-02-05 12:43:20|869.1||869.1||869.2||869.1||0
1612529010000|2021-02-05 12:43:30|869|868.6|869.2|868.9|869.2|868.9|868.8|868.6|2456
1612529020000|2021-02-05 12:43:40|869.3|869|869.3|868.7|869.3|869.1|869.1|868.7|1000
1612529030000|2021-02-05 12:43:50|869.2|868.8|869.2|868.9|869.3|868.9|869.2|868.8|0
1612529040000|2021-02-05 12:44:00|869.3|868.8|868.9|868.6|869.3|868.9|868.8|868.6|7996
1612529050000|2021-02-05 12:44:10|869|868.7|868.8|868.5|869|868.7|868.7|868.4|1385
1612529060000|2021-02-05 12:44:20|868.7|868.3|868.8|868.3|868.8|868.3|868.7|868.3|0
1612529070000|2021-02-05 12:44:30|868.7||868.7||868.7||868.7||0
1612529080000|2021-02-05 12:44:40|868.8|868.4|868.8|868.7|868.9|868.7|868.8|868.4|4141
1612529090000|2021-02-05 12:44:50|868.9|868.6|868.9|868.8|868.9|868.8|868.9|868.5|405
1612529100000|2021-02-05 12:45:00|869|868.6|869|868.8|869.2|868.9|869|868.6|700
1612529110000|2021-02-05 12:45:10|869.1|868.9|869.4|869|869.5|869.1|869|868.7|230
1612529120000|2021-02-05 12:45:20|869.3|868.9|869.3|869|869.3|869|869.3|868.9|450
1612529130000|2021-02-05 12:45:30|869.4|869.1|869.5|869.3|869.6|869.3|869.3|869|3429
1612529140000|2021-02-05 12:45:40|869.6|869.4|869.5|869.2|869.7|869.4|869.5|869.2|2867
1612529150000|2021-02-05 12:45:50||869.1||869||869.1||869|0
1612529160000|2021-02-05 12:46:00|869.4|868.9|868.9|868.6|869.4|868.9|868.8|868.6|2221
1612529170000|2021-02-05 12:46:10|869|868.7|869.2|868.8|869.3|869|869|868.7|2083
1612529180000|2021-02-05 12:46:20|869.1|868.6|869.1|868.6|869.1|868.7|869.1|868.6|0
1612529190000|2021-02-05 12:46:30|868.9|868.9|869.1|868.8|869.1|868.9|868.9|868.8|213
1612529200000|2021-02-05 12:46:40|869|869.1|869.2|868.9|869.5|869.3|869|868.8|6696
1612529210000|2021-02-05 12:46:50|869.3|869|869.3|868.8|869.3|869|869.3|868.8|0
1612529220000|2021-02-05 12:47:00|869.2|868.9|869.3|868.9|869.3|869|869.1|868.8|111
1612529230000|2021-02-05 12:47:10|869.4|869|869.3|869|869.5|869.2|869.3|868.9|384
1612529240000|2021-02-05 12:47:20|869.2|868.9|869.4|869.1|869.4|869.1|869.2|868.9|427
1612529250000|2021-02-05 12:47:30|869.3|869|869.5|869.1|869.5|869.1|869.3|868.9|884
1612529260000|2021-02-05 12:47:40|869.6|869.2|869.5|869.1|869.6|869.2|869.5|869.1|1269
1612529270000|2021-02-05 12:47:50|869.4|869|869.2|869|869.4|869|869.1|868.9|1564
1612529280000|2021-02-05 12:48:00|869.1|868.9|869.4|869|869.5|869.2|869.1|868.9|2059
1612529290000|2021-02-05 12:48:10|869.3|869.1|869.1|868.9|869.3|869.1|869.1|868.9|1182
1612529300000|2021-02-05 12:48:20|869|869|869.1|868.9|869.1|869|869|868.9|700
1612529310000|2021-02-05 12:48:30|869|868.8|869.1|868.8|869.1|868.9|868.9|868.8|4700
1612529320000|2021-02-05 12:48:40|869|868.9|869.2|868.9|869.2|868.9|868.9|868.8|2016
1612529330000|2021-02-05 12:48:50|869.3|869|869.2|868.9|869.3|869|869|868.8|1628
1612529340000|2021-02-05 12:49:00|869.3|868.8|869.4|869.1|869.4|869.1|869.3|868.8|52
1612529350000|2021-02-05 12:49:10|869.3|869|869.4|869.1|869.5|869.2|869.2|868.9|135
1612529360000|2021-02-05 12:49:20|869.5||869.5||869.5||869.5||0
1612529370000|2021-02-05 12:49:30|869.6|869.2|869.3|869.2|869.7|869.3|869.3|869.2|3579
1612529380000|2021-02-05 12:49:40|869.4|869.3|869.2|868.9|869.4|869.3|869.2|868.9|2652
1612529390000|2021-02-05 12:49:50|869.1|868.8|869.1|868.9|869.2|868.9|869|868.8|0
1612529400000|2021-02-05 12:50:00|869|868.8|869.1|868.8|869.1|868.9|869|868.8|973
1612529410000|2021-02-05 12:50:10|869|868.9|868.8|868.5|869.1|868.9|868.8|868.5|5954
1612529420000|2021-02-05 12:50:20|868.7|868.4|868.7|868.5|868.7|868.5|868.7|868.4|0
1612529430000|2021-02-05 12:50:30||868.4||868.5||868.5||868.4|0
1612529440000|2021-02-05 12:50:40|868.8|868.6|868.6|868.4|868.9|868.7|868.6|868.4|3918
1612529450000|2021-02-05 12:50:50|868.7|868.3|868.5|868.1|868.7|868.3|868.3|868.1|3295
1612529460000|2021-02-05 12:51:00|868.4|868.2|867.9|867.6|868.8|868.7|867.8|867.5|22992
1612529470000|2021-02-05 12:51:10|867.8|867.7|868.1|867.8|868.2|867.8|867.8|867.5|2926
1612529480000|2021-02-05 12:51:20|868|867.7|868|867.8|868|867.8|868|867.7|0
1612529490000|2021-02-05 12:51:30|867.9|867.7|867.9|867.7|868|867.9|867.9|867.7|3883
1612529500000|2021-02-05 12:51:40|867.7|867.6|867.9|867.6|868|867.8|867.7|867.5|4520
1612529510000|2021-02-05 12:51:50|868|867.7|867.7|867.6|868|867.8|867.7|867.6|2760
1612529520000|2021-02-05 12:52:00|867.6|867.5|867.3|867.1|867.8|867.6|867.3|867|7078
1612529530000|2021-02-05 12:52:10|867.4|867|867.6|867.3|867.8|867.3|867.4|867|3766
1612529540000|2021-02-05 12:52:20|867.7|867.4|867.7|867.3|867.8|867.5|867.6|867.3|350
1612529550000|2021-02-05 12:52:30|867.6|867.4|867.6|867.3|867.6|867.6|867.6|867.2|2029
1612529560000|2021-02-05 12:52:40|867.5|867.2|866.8|866.5|867.5|867.2|866.8|866.4|10234
1612529570000|2021-02-05 12:52:50|866.7|866.4|866.6|866.4|866.8|866.5|866.3|866.1|6855
1612529580000|2021-02-05 12:53:00|866.7|866.5|867|866.9|867.2|867|866.7|866.4|11474
1612529590000|2021-02-05 12:53:10|867.1||867.1||867.1||867.1||0
1612529600000|2021-02-05 12:53:20||866.8||866.8||866.9||866.8|0
1612529610000|2021-02-05 12:53:30|867|866.7|867.1|866.9|867.1|867|867|866.7|1332
1612529630000|2021-02-05 12:53:50|867.2|867|867.1|867|867.2|867.1|867.1|867|1765
1612529640000|2021-02-05 12:54:00|867.2|867.1|867.5|867.2|867.6|867.4|867.2|867.1|8052
1612529650000|2021-02-05 12:54:10|867.6|867.3|867.8|867.4|867.9|867.6|867.5|867.2|2503
1612529660000|2021-02-05 12:54:20|867.7|867.5|867.6|867.2|867.7|867.5|867.6|867.2|0
1612529670000|2021-02-05 12:54:30|867.5||867.6||867.6||867.4||0
1612529680000|2021-02-05 12:54:40|867.5|867.1|867.2|867|867.5|867.2|867.2|867|612
1612529690000|2021-02-05 12:54:50|867.1|867.1|867.1|866.9|867.1|867.1|867.1|866.9|0
1612529700000|2021-02-05 12:55:00|867||867||867||867||0
1612529710000|2021-02-05 12:55:10|866.9|866.8|867|866.7|867.3|866.9|866.9|866.7|5281
1612529720000|2021-02-05 12:55:20|867.1|866.8|867|866.7|867.1|866.9|867|866.7|0
1612529730000|2021-02-05 12:55:30|866.9|866.6|866.6|866.4|866.9|866.6|866.6|866.3|1000
1612529740000|2021-02-05 12:55:40|866.7|866.5|866.6|866.4|866.7|866.6|866.6|866.4|700
1612529750000|2021-02-05 12:55:50|866.7|866.3|866.6|866.3|866.7|866.3|866.6|866.3|0
1612529760000|2021-02-05 12:56:00|866.5|866.4|866.6|866.3|866.7|866.4|866.5|866.3|27
1612529770000|2021-02-05 12:56:10|866.7|866.4|866.6|866.3|866.7|866.6|866.6|866.3|1285
1612529780000|2021-02-05 12:56:20|866.5|866.2|866.3|866.1|866.5|866.2|866.2|866|2413
1612529790000|2021-02-05 12:56:30|866.4|866.2|866.4|866.2|866.5|866.3|866.4|866.1|2434
1612529800000|2021-02-05 12:56:40|866.3|866.1|866.3|866.2|866.4|866.2|866.3|866.1|0
1612529810000|2021-02-05 12:56:50|866.4|866.1|866.3|866.1|866.4|866.2|866.2|866.1|649
1612529820000|2021-02-05 12:57:00|866.4|866.2|866.4|866.2|866.6|866.3|866.4|866.2|3484
1612529830000|2021-02-05 12:57:10|866.5|866.3|866.5|866.3|866.5|866.3|866.4|866.2|317
1612529840000|2021-02-05 12:57:20|866.6|866.2|866.4|866.1|866.6|866.2|866.2|866.1|3745
1612529850000|2021-02-05 12:57:30|866.3|866.2|866.4|866.1|866.4|866.2|866.2|866.1|1084
1612529880000|2021-02-05 12:58:00|866.5|866.2|866.5|866.2|866.6|866.3|866.3|866.1|4403
1612529890000|2021-02-05 12:58:10|866.6|866.3|866.6|866.3|866.6|866.5|866.6|866.3|359
1612529900000|2021-02-05 12:58:20|866.7|866.4|866.6|866.3|866.7|866.6|866.6|866.3|988
1612529910000|2021-02-05 12:58:30|866.7|866.4|866.7|866.4|866.7|866.5|866.6|866.4|289
1612529920000|2021-02-05 12:58:40|866.6|866.5|866.6|866.4|866.7|866.5|866.5|866.4|163
1612529930000|2021-02-05 12:58:50|866.5|866.2|866.4|866.2|866.6|866.3|866.4|866.2|2700
1612529940000|2021-02-05 12:59:00|866.5|866.1|866.3|866.2|866.5|866.2|866.2|866.1|1278
1612529950000|2021-02-05 12:59:10|866.4|866.3|866.6|866.3|866.6|866.3|866.4|866.1|255
1612529970000|2021-02-05 12:59:30|866.7|866.4|867|866.7|867|866.8|866.7|866.3|3076
1612529980000|2021-02-05 12:59:40|866.9|866.6|867|866.8|867.3|867|866.9|866.6|4128
1612529990000|2021-02-05 12:59:50|866.9|866.7|866.8|866.5|866.9|866.7|866.7|866.5|0
1612530000000|2021-02-05 13:00:00|866.9|866.6|866.8|866.6|867|866.7|866.8|866.6|2265
1612530010000|2021-02-05 13:00:10|866.9|866.7|866.9|866.7|866.9|866.7|866.8|866.6|1050
1612530020000|2021-02-05 13:00:20|866.8|866.6|866.4|866.1|866.9|866.6|866.2|866.1|4338
1612530030000|2021-02-05 13:00:30|866.5|866.2|866.2|866|866.6|866.4|866.1|866|9512
1612530040000|2021-02-05 13:00:40|866.3||866.2||866.4||866.2||0
1612530050000|2021-02-05 13:00:50|866.1|865.9|865.6|865.3|866.1|865.9|865.5|865.2|9540
1612530060000|2021-02-05 13:01:00||865.2||865.2||865.3||865.1|0
1612530070000|2021-02-05 13:01:10|865.7|865.3|865.8|865.4|865.8|865.5|865.7|865.3|0
1612530080000|2021-02-05 13:01:20|865.7|865.3|865.4|865.1|865.7|865.4|865.3|865|6756
1612530090000|2021-02-05 13:01:30|865.6|865.2|865.1|865|865.6|865.3|865.1|865|1675
1612530100000|2021-02-05 13:01:40|865.2|865.1|865.3|865.1|865.4|865.1|865.2|865.1|0
1612530110000|2021-02-05 13:01:50|865.2|865|865.4|865|865.4|865.1|865.2|865|0
1612530130000|2021-02-05 13:02:10|865.5|865.1|865.6|865.2|865.6|865.4|865.4|865.1|3433
1612530140000|2021-02-05 13:02:20|865.5|865.1|865.4|865.1|865.5|865.2|865.4|865.1|47
1612530150000|2021-02-05 13:02:30|865.5|865.2|865.4|865.1|865.6|865.2|865.4|865|235
1612530160000|2021-02-05 13:02:40|865.3|865|865.2|865|865.3|865|865.2|865|0
1612530170000|2021-02-05 13:02:50|865.1|865.1|865.2|865|865.2|865.1|865.1|865|700
1612530180000|2021-02-05 13:03:00|865.3|865.1|865.4|865.1|865.4|865.2|865.2|865|2453
1612530190000|2021-02-05 13:03:10|865.3|865.2|865.4|865.2|865.4|865.2|865.2|865.1|5983
1612530200000|2021-02-05 13:03:20|865.5|865.3|865.5|865.3|865.6|865.4|865.5|865.3|350
1612530210000|2021-02-05 13:03:30|865.6|865.4|865.5|865.3|865.6|865.4|865.5|865.3|496
1612530220000|2021-02-05 13:03:40|865.6|865.2|865.6|865.2|865.6|865.3|865.6|865.2|0
1612530230000|2021-02-05 13:03:50|865.5|865.3|865.5|865.3|865.5|865.3|865.5|865.3|0
1612530240000|2021-02-05 13:04:00|865.6|865.2|865.2|865|865.6|865.2|865.1|865|913
1612530260000|2021-02-05 13:04:20|865|864.9|865|864.7|865|864.9|864.9|864.6|6244
1612530270000|2021-02-05 13:04:30|864.9|864.6|864.6|864.3|865|864.9|864.6|864.2|6374
1612530280000|2021-02-05 13:04:40|864.7|864.4|864.8|864.5|864.8|864.5|864.6|864.3|3092
1612530290000|2021-02-05 13:04:50|864.7|864.6|864.7|864.5|864.8|864.6|864.6|864.4|3592
1612530300000|2021-02-05 13:05:00|864.6|864.4|864.3|864.1|864.7|864.5|864.2|864|12979
1612530310000|2021-02-05 13:05:10|864.4|864.2|864.9|864.6|865|864.9|864.4|864.2|35059
1612530320000|2021-02-05 13:05:20|864.8|864.7|865|864.8|865|864.9|864.8|864.7|1936
1612530330000|2021-02-05 13:05:30|864.9|864.7|865.1|864.9|865.3|865|864.9|864.7|20220
1612530340000|2021-02-05 13:05:40|865||865.1||865.1||865||0
1612530350000|2021-02-05 13:05:50|865.3|865|865.4|865|865.4|865|865.2|865|0
1612530360000|2021-02-05 13:06:00|865.3|864.9|864.8|864.5|865.3|864.9|864.7|864.5|3914
1612530370000|2021-02-05 13:06:10|864.9|864.6|865|864.7|865.1|864.9|864.9|864.6|2490
1612530380000|2021-02-05 13:06:20|865.1|864.8|865|864.9|865.2|864.9|865|864.8|0
1612530390000|2021-02-05 13:06:30|865.2|864.8|865.2|864.9|865.2|865|865.2|864.8|1174
1612530400000|2021-02-05 13:06:40|865.1|865|865.2|864.9|865.2|865|865.1|864.9|40
1612530410000|2021-02-05 13:06:50|865.1|864.8|864.9|864.6|865.1|864.8|864.8|864.6|1171
1612530420000|2021-02-05 13:07:00|864.8|864.7|864.9|864.7|864.9|864.7|864.8|864.6|700
1612530430000|2021-02-05 13:07:10|865|864.8|865.7|865.2|865.7|865.2|865|864.8|5372
1612530440000|2021-02-05 13:07:20|865.6||865.6||865.6||865.6||0
1612530450000|2021-02-05 13:07:30|865.5|865.1|865.6|865.4|865.6|865.4|865.4|865.1|523
1612530460000|2021-02-05 13:07:40|865.7|865.3|865.6|865.3|865.7|865.4|865.6|865.3|0
1612530470000|2021-02-05 13:07:50|865.5|865.2|865.6|865.2|865.6|865.2|865.3|865|717
1612530480000|2021-02-05 13:08:00||865.3||865.3||865.4||865.1|0
1612530490000|2021-02-05 13:08:10|865.5|865.2|865.2|864.8|865.5|865.2|865|864.6|1388
1612530500000|2021-02-05 13:08:20|865.1|864.9|865|864.7|865.1|864.9|865|864.7|0
1612530510000|2021-02-05 13:08:30|864.9|864.6|864.9|864.6|864.9|864.7|864.8|864.6|0
1612530520000|2021-02-05 13:08:40||864.7||864.6||864.7||864.6|0
1612530530000|2021-02-05 13:08:50|864.8|864.5|864.8|864.5|864.8|864.5|864.7|864.5|500
1612530540000|2021-02-05 13:09:00|864.7|864.4|864.7|864.3|864.8|864.5|864.7|864.3|0
1612530550000|2021-02-05 13:09:10|864.6|864.4|864.6|864.4|864.7|864.5|864.6|864.3|700
1612530560000|2021-02-05 13:09:20|864.7|864.3|864.9|864.7|865|864.8|864.7|864.3|918
1612530570000|2021-02-05 13:09:30|864.8|864.6|864.5|864.3|864.8|864.6|864.5|864.3|2450
1612530580000|2021-02-05 13:09:40|864.6|864.4|864.6|864.3|864.7|864.5|864.5|864.3|4631
1612530590000|2021-02-05 13:09:50|864.7|864.4|864.8|864.5|864.9|864.6|864.7|864.4|1404
1612530600000|2021-02-05 13:10:00|864.7|864.4|864.8|864.3|864.9|864.5|864.7|864.3|42
1612530630000|2021-02-05 13:10:30|864.7||864.7||864.7||864.6||0
1612530640000|2021-02-05 13:10:40|864.6|864.4|864.5|864.4|864.6|864.5|864.5|864.4|0
1612530650000|2021-02-05 13:10:50|864.6|864.5|864.7|864.5|864.8|864.6|864.6|864.5|1404
1612530660000|2021-02-05 13:11:00||864.6||864.5||864.6||864.5|0
1612530670000|2021-02-05 13:11:10|864.8|864.6|864.9|864.5|864.9|864.7|864.8|864.5|1
1612530680000|2021-02-05 13:11:20|865|864.6|864.7|864.3|865|864.9|864.7|864.3|2952
1612530690000|2021-02-05 13:11:30|864.6|864.2|864.7|864.3|864.7|864.3|864.5|864.2|0
1612530700000|2021-02-05 13:11:40|864.8|864.7|864.7|864.5|864.9|864.7|864.6|864.3|3069
1612530710000|2021-02-05 13:11:50|864.8|864.6|864.9|864.5|865|864.8|864.8|864.4|105
1612530720000|2021-02-05 13:12:00|864.8|864.4|864.7|864.4|864.8|864.5|864.7|864.4|0
1612530730000|2021-02-05 13:12:10|864.6|864.5|864.7|864.6|864.7|864.6|864.3|864.1|7228
1612530740000|2021-02-05 13:12:20|864.8|864.7|864.9|864.7|864.9|864.7|864.8|864.7|4200
1612530750000|2021-02-05 13:12:30|864.8|864.6|864.8|864.6|864.8|864.6|864.7|864.6|342
1612530760000|2021-02-05 13:12:40|864.9||864.7||864.9||864.7||0
1612530780000|2021-02-05 13:13:00|864.8|864.7|864.9|864.6|865|864.7|864.8|864.6|9
1612530790000|2021-02-05 13:13:10|864.8|864.5|864.8|864.7|864.8|864.7|864.5|864.3|5886
1612530800000|2021-02-05 13:13:20|864.9|864.5|864.8|864.5|864.9|864.6|864.7|864.5|40
1612530810000|2021-02-05 13:13:30|864.9|864.6|864.9|864.8|865|864.9|864.9|864.6|2426
1612530820000|2021-02-05 13:13:40||864.7||864.5||864.7||864.5|0
1612530830000|2021-02-05 13:13:50|864.8||864.8||864.8||864.8||0
1612530840000|2021-02-05 13:14:00|||||||||7
1612530850000|2021-02-05 13:14:10|864.7|864.4|864.7|864.5|864.8|864.5|864.7|864.4|0
1612530860000|2021-02-05 13:14:20|864.8|864.6|864.8|864.5|864.9|864.7|864.8|864.5|3
1612530920000|2021-02-05 13:15:20|865.1|864.6|865.2|865|865.3|865.1|864.8|864.5|14144
1612530930000|2021-02-05 13:15:30|865.3|865.1|866.3|865.8|866.5|866.3|865.2|865.1|27028
1612530940000|2021-02-05 13:15:40|866.4|866.2|866.5|866.3|866.5|866.3|866.4|866.2|58
1612530960000|2021-02-05 13:16:00|866.4|866.2|866|865.4|866.5|866.2|866|865.4|3571
1612530970000|2021-02-05 13:16:10|865.9|865.5|865.8|865.3|865.9|865.5|865.8|865.2|0
1612530980000|2021-02-05 13:16:20|865.7|865.4|865.2|865|865.8|865.5|865.2|864.9|2120
1612530990000|2021-02-05 13:16:30|865.3|865.1|865.6|865.2|865.6|865.2|865.3|865|749
1612531000000|2021-02-05 13:16:40|865.5|865.3|865.5|865.3|865.5|865.3|865.4|865.1|0
1612531010000|2021-02-05 13:16:50|865.4|865.4|865.4|865.1|865.5|865.4|865.4|865.1|2716
1612531020000|2021-02-05 13:17:00|865.3|864.9|865.3|865|865.3|865|865.1|864.9|1576
1612531030000|2021-02-05 13:17:10|865.4|865.1|865.4|865.3|865.4|865.3|865.4|865.1|1344
1612531040000|2021-02-05 13:17:20|865.3|865.2|865.7|865.3|865.7|865.4|865.3|865.2|2045
1612531050000|2021-02-05 13:17:30|865.6||865.7||865.7||865.6||0
1612531070000|2021-02-05 13:17:50|865.6||865.6||865.7||865.6||0
1612531080000|2021-02-05 13:18:00|865.7|865.4|865.8|865.5|865.9|865.6|865.5|865.3|2332
1612531090000|2021-02-05 13:18:10|865.9|865.4|866.1|865.6|866.1|865.6|865.8|865.4|1050
1612531100000|2021-02-05 13:18:20|866|865.7|865.8|865.6|866|865.8|865.8|865.6|696
1612531110000|2021-02-05 13:18:30|865.7|865.5|865.8|865.6|865.8|865.6|865.7|865.5|0
1612531120000|2021-02-05 13:18:40|865.7|865.5|865.7|865.4|865.8|865.6|865.5|865.2|4635
1612531130000|2021-02-05 13:18:50|865.6|865.3|865.7|865.5|865.7|865.5|865.6|865.3|1181
1612531140000|2021-02-05 13:19:00|865.8|865.4|864.9|864.8|865.8|865.6|864.9|864.8|6467
1612531150000|2021-02-05 13:19:10|865|864.9|865.1|864.9|865.2|865|865|864.9|0
1612531160000|2021-02-05 13:19:20|865.2|864.8|865.1|864.9|865.2|864.9|865.1|864.8|1664
1612531170000|2021-02-05 13:19:30|865.2|864.8|865.3|864.9|865.3|865|865.2|864.8|0
1612531180000|2021-02-05 13:19:40|865.4|865|865.4|865.1|865.4|865.1|865.4|865|2100
1612531200000|2021-02-05 13:20:00|865.5|865.2|865.7|865.5|865.7|865.5|865.5|865.2|1322
1612531210000|2021-02-05 13:20:10|865.8|865.4|865.8|865.5|865.8|865.7|865.8|865.3|1763
1612531220000|2021-02-05 13:20:20|865.9|865.8|866.1|865.7|866.1|865.8|865.8|865.5|1778
1612531230000|2021-02-05 13:20:30|866.2|865.8|866.3|866|866.3|866.1|866.2|865.8|802
1612531240000|2021-02-05 13:20:40|866.2|866.1|866.2|865.9|866.2|866.1|866.1|865.7|5264
1612531250000|2021-02-05 13:20:50|866.1|865.8|866.2|865.9|866.3|866|866|865.7|3774
1612531260000|2021-02-05 13:21:00|866.3|865.8|866.2|865.9|866.3|865.9|866|865.8|0
1612531270000|2021-02-05 13:21:10|866.3|866|866.7|866.3|866.7|866.3|866.3|866|553
1612531280000|2021-02-05 13:21:20|866.8|866.4|866.8|866.5|866.9|866.5|866.4|866.3|3361
1612531290000|2021-02-05 13:21:30|866.7|866.4|866.7|866.3|866.7|866.4|866.7|866.2|0
1612531310000|2021-02-05 13:21:50|866.6|866.2|866.2|865.9|866.6|866.2|866.2|865.9|1214
1612531320000|2021-02-05 13:22:00|866.3|866.1|866.5|866.2|866.5|866.3|866.3|866.1|1492
1612531330000|2021-02-05 13:22:10|866.6|866|866.5|866.2|866.6|866.2|866.1|866|15000
1612531340000|2021-02-05 13:22:20|866.4|866.1|866.4|866|866.8|866.6|866.4|866|3336
1612531350000|2021-02-05 13:22:30|866.5|866.1|866.5|866.3|866.5|866.3|866.5|866|1772
1612531370000|2021-02-05 13:22:50|866.6|866.4|866.8|866.5|866.9|866.7|866.6|866.4|654
1612531380000|2021-02-05 13:23:00|866.9|866.4|867.1|866.7|867.2|866.9|866.9|866.4|4369
1612531390000|2021-02-05 13:23:10|867|866.6|866.9|866.5|867|866.7|866.9|866.5|0
1612531400000|2021-02-05 13:23:20|867|866.6|867.1|866.9|867.1|866.9|867|866.6|2350
1612531410000|2021-02-05 13:23:30|867|866.7|867.1|866.9|867.1|866.9|866.9|866.7|5382
1612531420000|2021-02-05 13:23:40|867.2|867|867|866.7|867.3|867.1|867|866.7|2038
1612531430000|2021-02-05 13:23:50|866.9|866.6|866.9|866.7|866.9|866.7|866.8|866.5|349
1612531440000|2021-02-05 13:24:00||866.6||866.7||866.7||866.6|0
1612531470000|2021-02-05 13:24:30|866.8|866.6|866.7|866.4|866.8|866.6|866.6|866.4|750
1612531480000|2021-02-05 13:24:40|866.6|866.5|866.6|866.3|866.7|866.5|866.6|866.3|0
1612531490000|2021-02-05 13:24:50|866.5|866.2|866.3|866.1|866.5|866.2|866.3|866|1522
1612531500000|2021-02-05 13:25:00|866.4|866.2|866.2|865.9|866.6|866.3|866.1|865.9|2679
1612531510000|2021-02-05 13:25:10|866.3||866.2||866.3||866.2||0
1612531520000|2021-02-05 13:25:20|866.1|865.8|866.2|865.9|866.2|866|866.1|865.8|589
1612531530000|2021-02-05 13:25:30|866.3|866|866.2|865.9|866.3|866|866.2|865.9|0
1612531540000|2021-02-05 13:25:40|866.1|865.8|866|865.7|866.1|865.8|866|865.7|700
1612531550000|2021-02-05 13:25:50|865.9|865.8|865.5|865.3|865.9|865.8|865.4|865.2|12236
1612531560000|2021-02-05 13:26:00|865.6|865.4|865.7|865.4|865.8|865.6|865.6|865.3|2133
1612531570000|2021-02-05 13:26:10|865.8|865.5|865.7|865.3|865.8|865.5|865.6|865.3|1702
1612531580000|2021-02-05 13:26:20|865.3|865.2|865.2|864.9|865.6|865.3|865.2|864.8|8572
1612531590000|2021-02-05 13:26:30|865.3||865.2||865.3||865.2||0
1612531610000|2021-02-05 13:26:50|865.1|864.8|865.1|864.8|865.1|864.8|865.1|864.8|0
1612531620000|2021-02-05 13:27:00|865.2|864.9|865.2|864.9|865.4|865.1|865.1|864.8|2640
1612531630000|2021-02-05 13:27:10|865.3|865|865.3|865|865.3|865.1|865.2|864.9|422
1612531640000|2021-02-05 13:27:20|865.2|864.9|865.1|864.8|865.2|865|865.1|864.8|1050
1612531660000|2021-02-05 13:27:40|865|864.9|865.1|864.9|865.1|864.9|864.8|864.5|7099
1612531670000|2021-02-05 13:27:50|865.2|865|865|864.6|865.3|865|865|864.6|2344
1612531680000|2021-02-05 13:28:00|864.9|864.7|865.1|864.8|865.1|864.8|864.9|864.7|2375
1612531700000|2021-02-05 13:28:20|865|864.9|865|864.8|865|864.9|865|864.8|990
1612531710000|2021-02-05 13:28:30|864.8|864.6|864.6|864.4|864.9|864.7|864.5|864.1|9974
1612531720000|2021-02-05 13:28:40|864.7|864.5|864.6|864.1|864.7|864.5|864.4|864|13445
1612531730000|2021-02-05 13:28:50|864.5|864|864|863.6|864.6|864.5|864|863.5|4119
1612531740000|2021-02-05 13:29:00|864.1|863.7|864.4|864|864.4|864|864.1|863.7|4825
1612531750000|2021-02-05 13:29:10|864.3|864.3|864.4|864|864.4|864.3|864.3|864|3000
1612531760000|2021-02-05 13:29:20|864.3|863.9|864.1|864|864.3|864|863.9|863.6|2100
1612531770000|2021-02-05 13:29:30|864.4|864.1|864.3|864.1|864.4|864.3|864.3|864.1|4023
1612531780000|2021-02-05 13:29:40|864.2|864|864.2|864|864.2|864|864.2|864|33
1612531790000|2021-02-05 13:29:50|864.4|864.1|864.1|864|864.4|864.1|864.1|864|1187
1612531800000|2021-02-05 13:30:00|864.3|864.1|864.3|864|864.4|864.1|864.2|864|2315
1612531810000|2021-02-05 13:30:10|864.4|864.1|864|863.6|864.7|864.2|864|863.3|9214
1612531820000|2021-02-05 13:30:20|863.9|863.5|863.8|863.4|864.1|863.6|863.3|862.9|4098
1612531830000|2021-02-05 13:30:30|863.6|863.3|863.2|862.8|863.8|863.5|863.2|862.8|11378
1612531840000|2021-02-05 13:30:40|863.3|862.9|862.7|862.4|863.3|862.9|862.5|862.2|5249
1612531850000|2021-02-05 13:30:50|862.6|862.3|862.5|862.1|862.6|862.3|862.5|862|4733
1612531860000|2021-02-05 13:31:00|862.6|862.2|862.5|862.1|863|862.7|862.5|862|6932
1612531870000|2021-02-05 13:31:10|862.6|862.2|862.4|862.2|862.8|862.6|862.3|862.1|4886
1612531880000|2021-02-05 13:31:20|862.5|862.3|862.5|862.1|862.7|862.3|862.5|862.1|2771
1612531890000|2021-02-05 13:31:30|862.4|862.2|862.5|862.2|862.6|862.5|862.4|862.1|2868
1612531900000|2021-02-05 13:31:40|862.4|862.1|861.8|861.2|862.4|862.1|861.8|861.2|9868
1612531910000|2021-02-05 13:31:50|861.7|861.3|861.5|861.1|861.8|861.6|861.5|861.1|3443
1612531920000|2021-02-05 13:32:00|861.6|861.2|861.3|860.9|861.8|861.4|861|860.6|23211
1612531930000|2021-02-05 13:32:10|861.2|860.8|860.2|859.9|861.2|860.8|860|859.8|16546
1612531940000|2021-02-05 13:32:20|860.1|860|860.3|860.1|860.6|860.4|860|859.8|14816
1612531950000|2021-02-05 13:32:30|860.4|860.2|860|859.7|860.5|860.3|859.9|859.6|3142
1612531960000|2021-02-05 13:32:40|860.1|859.6|859.5|859.1|860.1|859.7|859.3|859.1|12744
1612531970000|2021-02-05 13:32:50|859.6|859.2|859.7|859.3|860|859.8|859.6|859.2|3517
1612531980000|2021-02-05 13:33:00|859.9|859.4|860.7|860.2|860.7|860.2|859.9|859.3|2842
1612531990000|2021-02-05 13:33:10|860.6|860|860.4|860|860.6|860.4|860.2|859.9|12967
1612532000000|2021-02-05 13:33:20|860.3|860.1|859.7|859.4|860.4|860.2|859.7|859.4|8170
1612532010000|2021-02-05 13:33:30|859.8||859.8||859.9||859.7||1158
1612532020000|2021-02-05 13:33:40|859.7|859.3|859.6|859.3|859.8|859.4|859.4|859|10286
1612532030000|2021-02-05 13:33:50|859.7|859.4|859.7|859.3|859.9|859.5|859.6|859.3|2601
1612532040000|2021-02-05 13:34:00|859.6|859.4|859.9|859.5|860|859.7|859.6|859.3|6948
1612532050000|2021-02-05 13:34:10|860|859.6|860.2|859.7|860.2|859.7|860|859.6|67
1612532060000|2021-02-05 13:34:20|860.1|860|860.4|860.1|860.4|860.1|860.1|860|0
1612532070000|2021-02-05 13:34:30|860.3|860|860.1|859.8|860.3|860|860|859.8|2087
1612532080000|2021-02-05 13:34:40|860.2|859.9|860.3|859.8|860.3|859.9|860.2|859.8|0
1612532090000|2021-02-05 13:34:50|860.2|859.9|860.2|859.9|860.2|859.9|859.9|859.8|2104
1612532100000|2021-02-05 13:35:00|860.3|860|860.7|860.3|860.7|860.3|860.3|860|2465
1612532110000|2021-02-05 13:35:10|860.6|860.2|860.5|860.1|860.6|860.2|860.2|860|3225
1612532120000|2021-02-05 13:35:20|860.6|860.2|860.5|860.3|860.9|860.6|860.4|860.1|30831
1612532130000|2021-02-05 13:35:30|860.4|860.1|860.3|859.9|860.5|860.3|860.1|859.7|6632
1612532140000|2021-02-05 13:35:40|860.1|860|860.5|860|860.6|860.3|860.1|859.9|7002
1612532150000|2021-02-05 13:35:50|860.4|859.8|860.1|859.7|860.4|859.9|860.1|859.6|900
1612532160000|2021-02-05 13:36:00|860.2|859.8|860.2|860.1|860.4|860.2|860.2|859.8|2519
1612532170000|2021-02-05 13:36:10|860.4|859.9|860.3|859.9|860.4|859.9|860.2|859.9|15
1612532180000|2021-02-05 13:36:20|860.4|860.1|860.5|860.2|860.5|860.4|860.4|860.1|2104
1612532190000|2021-02-05 13:36:30|860.4|860.1|860.2|859.9|860.5|860.2|860.2|859.9|350
1612532200000|2021-02-05 13:36:40|860.1|859.7|860.1|859.7|860.1|859.7|860|859.7|798
1612532210000|2021-02-05 13:36:50|860.2|859.8|860.1|859.7|860.2|860|859.7|859.5|9449
1612532220000|2021-02-05 13:37:00|860|859.8|860.4|860.1|860.5|860.2|860|859.8|2964
1612532230000|2021-02-05 13:37:10|860.3|860|860.3|859.9|860.4|860.1|860.1|859.7|200
1612532240000|2021-02-05 13:37:20||859.8||859.8||859.9||859.8|0
1612532250000|2021-02-05 13:37:30||859.9||859.9||859.9||859.8|0
1612532260000|2021-02-05 13:37:40|860.4|860|860.5|860.1|860.5|860.3|860.1|859.9|13452
1612532270000|2021-02-05 13:37:50|860.7|860.2|860.6|860.3|861.1|860.8|860.6|860.2|13590
1612532280000|2021-02-05 13:38:00|860.8|860.4|860.8|860.5|861|860.8|860.8|860.3|2320
1612532290000|2021-02-05 13:38:10|860.7|860.4|861|860.5|861.1|860.9|860.7|860.3|2446
1612532310000|2021-02-05 13:38:30|860.9|860.4|860.8|860.4|860.9|860.5|860.8|860.3|0
1612532320000|2021-02-05 13:38:40|860.7|860.3|860|859.5|860.7|860.3|860|859.4|1123
1612532330000|2021-02-05 13:38:50|860.1|859.6|860|859.7|860.2|859.7|860|859.6|0
1612532340000|2021-02-05 13:39:00|859.9|859.6|860.4|860|860.5|860.3|859.8|859.6|1876
1612532350000|2021-02-05 13:39:10|860.5|860.1|860.8|860.4|860.8|860.5|860.5|860.1|1406
1612532360000|2021-02-05 13:39:20|860.7|860.5|861.7|861.3|861.7|861.3|860.7|860.4|2727
1612532370000|2021-02-05 13:39:30|861.6|861.2|861.6|861.2|861.7|861.3|861.5|861.2|0
1612532380000|2021-02-05 13:39:40|861.7|861.3|861.9|861.7|862|861.7|861.6|861.3|605
1612532390000|2021-02-05 13:39:50|862|861.8|861.7|861.5|862|861.9|861.7|861.5|15200
1612532400000|2021-02-05 13:40:00|861.8|861.6|861.9|861.6|862|861.7|861.7|861.5|130
1612532410000|2021-02-05 13:40:10|861.8|861.5|861.6|861.3|861.8|861.5|861.6|861.3|29
1612532420000|2021-02-05 13:40:20|861.7|861.7|861.6|861.4|861.8|861.7|861.5|861.2|11007
1612532430000|2021-02-05 13:40:30|861.5|861.2|861.3|861.1|861.5|861.2|861.2|861.1|1717
1612532440000|2021-02-05 13:40:40|861.2|861|861.2|861|861.3|861|861.2|860.9|307
1612532450000|2021-02-05 13:40:50|861|860.8|861|860.8|861.2|861|860.9|860.6|8955
1612532460000|2021-02-05 13:41:00|860.9|860.7|861.1|860.8|861.1|860.8|860.8|860.7|944
1612532470000|2021-02-05 13:41:10|861|860.7|861|860.8|861|860.8|861|860.7|0
1612532480000|2021-02-05 13:41:20|860.9|860.7|860.9|860.6|861|860.8|860.8|860.5|1345
1612532490000|2021-02-05 13:41:30|860.8|860.5|860.8|860.5|861|860.6|860.8|860.5|0
1612532500000|2021-02-05 13:41:40|860.9|860.6|860.8|860.6|861|860.7|860.8|860.6|3816
1612532510000|2021-02-05 13:41:50||860.7||860.7||860.7||860.7|0
1612532520000|2021-02-05 13:42:00|861|860.8|861.2|860.8|861.3|861.1|861|860.8|1050
1612532530000|2021-02-05 13:42:10|861.3|860.9|860.8|860.5|861.3|860.9|860.8|860.5|0
1612532540000|2021-02-05 13:42:20|860.7|860.4|860.5|860.3|860.7|860.5|860.4|860.1|2791
1612532550000|2021-02-05 13:42:30|860.6|860.1|861|860.6|861|860.6|860.6|860.1|1259
1612532560000|2021-02-05 13:42:40|860.9|860.5|860.8|860.4|860.9|860.5|860.8|860.3|0
1612532580000|2021-02-05 13:43:00|860.9|860.5|861.3|861|861.4|861|860.9|860.5|562
1612532590000|2021-02-05 13:43:10|861.4|861.1|861.3|861|861.4|861.1|861.3|861|500
1612532600000|2021-02-05 13:43:20|861.4|861.1|861.5|861.2|861.5|861.3|861.3|861|524
1612532610000|2021-02-05 13:43:30|861.6|861.3|861.8|861.5|861.8|861.5|861.6|861.3|0
1612532620000|2021-02-05 13:43:40|861.7|861.4|861.6|861.2|861.7|861.4|861.6|861.1|494
1612532630000|2021-02-05 13:43:50|861.5|861.3|861.1|860.8|861.5|861.3|861.1|860.8|1561
1612532640000|2021-02-05 13:44:00|861.3|860.9|861.3|861.2|861.5|861.3|861.3|860.9|1906
1612532650000|2021-02-05 13:44:10||861||861||861||861|233
1612532660000|2021-02-05 13:44:20|861.4|861.3|861.8|861.4|861.8|861.6|861.4|861.3|11637
1612532670000|2021-02-05 13:44:30|861.7||861.8||861.9||861.7||0
1612532680000|2021-02-05 13:44:40|861.7||861.7||861.7||861.7||0
1612532690000|2021-02-05 13:44:50|861.8|861.5|861.4|861.3|862.1|861.9|861.4|861.3|23400
1612532700000|2021-02-05 13:45:00|861.5|861.4|862.3|862|862.4|862.1|861.5|861.3|2344
1612532710000|2021-02-05 13:45:10|862.2|861.9|862|861.7|862.3|861.9|862|861.7|930
1612532720000|2021-02-05 13:45:20|861.9|861.8|862|861.8|862.1|861.8|861.8|861.7|592
1612532730000|2021-02-05 13:45:30|862.1|861.7|861.9|861.7|862.1|861.8|861.9|861.7|0
1612532740000|2021-02-05 13:45:40|862|861.8|861.8|861.7|862|861.8|861.8|861.7|0
1612532750000|2021-02-05 13:45:50|861.7|861.5|861.7|861.4|861.7|861.5|861.4|861.3|878
1612532760000|2021-02-05 13:46:00|861.8|861.5|861.8|861.6|861.8|861.7|861.7|861.5|1769
1612532790000|2021-02-05 13:46:30|861.7|861.5|861.8|861.5|861.8|861.6|861.7|861.5|0
1612532800000|2021-02-05 13:46:40|861.7|861.4|861.6|861.3|861.7|861.4|861.4|861.3|1457
1612532810000|2021-02-05 13:46:50|861.5|861.2|861.9|861.6|862|861.6|861.3|861.1|7130
1612532820000|2021-02-05 13:47:00|862||861.9||862||861.9||0
1612532830000|2021-02-05 13:47:10|861.8|861.5|862|861.6|862|861.6|861.7|861.5|592
1612532840000|2021-02-05 13:47:20|861.9|861.7|862|861.7|862.1|861.7|861.9|861.6|0
1612532850000|2021-02-05 13:47:30|861.8|861.6|861.7|861.3|861.8|861.6|861.6|861.3|0
1612532860000|2021-02-05 13:47:40|861.6|861.4|861.8|861.5|861.8|861.5|861.6|861.4|0
1612532870000|2021-02-05 13:47:50||861.6||861.7||861.7||861.6|0
1612532890000|2021-02-05 13:48:10|861.9|861.8|862.3|861.9|862.4|862.2|861.9|861.8|3998
1612532900000|2021-02-05 13:48:20|862.2|862|862.3|862|862.3|862|862.1|861.9|0
1612532910000|2021-02-05 13:48:30|862.4|862.1|862.5|862.2|862.5|862.3|862.3|862|1000
1612532920000|2021-02-05 13:48:40|862.3|862.1|862.7|862.2|862.7|862.5|862.3|862.1|360
1612532930000|2021-02-05 13:48:50|862.8|862.3|863.1|862.8|863.2|862.8|862.8|862.3|5000
1612532940000|2021-02-05 13:49:00|863.3|862.9|863.1|862.8|863.4|863.1|863|862.7|1920
1612532950000|2021-02-05 13:49:10|863|862.7|862.9|862.6|863|862.8|862.9|862.5|1000
1612532970000|2021-02-05 13:49:30|862.8|862.5|862.9|862.6|862.9|862.6|862.7|862.4|0
1612532980000|2021-02-05 13:49:40|862.8|862.5|862.9|862.6|862.9|862.6|862.8|862.4|135
1612532990000|2021-02-05 13:49:50|863|862.7|862.9|862.6|863.1|862.8|862.9|862.5|0
1612533000000|2021-02-05 13:50:00|863|862.7|863.9|863.7|863.9|863.7|862.9|862.6|7403
1612533010000|2021-02-05 13:50:10|864.1|863.8|864.8|864.5|864.9|864.8|864|863.5|7811
1612533020000|2021-02-05 13:50:20|864.9|864.4|864.9|864.8|865|864.8|864.8|864.4|664
1612533030000|2021-02-05 13:50:30|865.1|864.9|865.1|864.8|865.2|864.9|864.9|864.5|2057
1612533040000|2021-02-05 13:50:40|865.2|864.9|865.7|865.4|865.8|865.5|865.2|864.9|1924
1612533050000|2021-02-05 13:50:50|865.8|865.5|865.7|865.3|865.8|865.5|865.5|865.1|2008
1612533060000|2021-02-05 13:51:00||865.2||865.1||865.2||865.1|0
1612533070000|2021-02-05 13:51:10|865.6|865.5|865.3|865.1|865.6|865.5|865|864.7|7217
1612533080000|2021-02-05 13:51:20|865.4|865.2|865.5|865.1|865.5|865.3|865.2|865|5516
1612533090000|2021-02-05 13:51:30|865.6|865.2|865.7|865.3|865.8|865.3|865.6|865.2|3936
1612533100000|2021-02-05 13:51:40|865.8|865.4|866.2|865.8|866.3|866|865.8|865.4|0
1612533110000|2021-02-05 13:51:50|866.1|865.7|866|865.4|866.1|865.7|865.9|865.4|656
1612533120000|2021-02-05 13:52:00||865.5||865.5||865.5||865.5|0
1612533130000|2021-02-05 13:52:10|866.1|865.6|866.3|866|866.6|866.3|866.1|865.6|5392
1612533140000|2021-02-05 13:52:20|866.4|865.9|866.5|866|866.5|866.1|866.3|865.9|0
1612533150000|2021-02-05 13:52:30|866.7|866.6|866.2|865.9|866.7|866.6|866|865.7|29207
1612533160000|2021-02-05 13:52:40|866.1|865.8|866.2|865.8|866.2|866|866|865.5|7635
1612533170000|2021-02-05 13:52:50|866.1|865.7|866.1|866|866.1|866|865.9|865.7|1903
1612533180000|2021-02-05 13:53:00|866.2|866.1|866.4|866.2|866.4|866.2|866.2|866.1|1904
1612533190000|2021-02-05 13:53:10|866.3|866.1|866.3|866.1|866.3|866.1|866.3|866|1929
1612533200000|2021-02-05 13:53:20|866.2|866|866.4|866.1|866.4|866.1|866.2|866|20
1612533210000|2021-02-05 13:53:30|866.3|866|866.3|866|866.4|866.1|866.3|866|0
1612533220000|2021-02-05 13:53:40|866.2|865.9|866.1|865.8|866.3|865.9|866|865.7|1734
1612533230000|2021-02-05 13:53:50|866|865.7|866.2|865.8|866.2|865.8|866|865.7|0
1612533240000|2021-02-05 13:54:00|866.3|865.9|866.3|865.9|866.3|866.1|866.3|865.9|420
1612533250000|2021-02-05 13:54:10||866||866||866||866|0
1612533260000|2021-02-05 13:54:20|866.4|866.1|866.3|866|866.4|866.3|866.3|866|1429
1612533280000|2021-02-05 13:54:40|866.4|866.1|867.2|866.9|867.3|866.9|866.3|866.1|12868
1612533290000|2021-02-05 13:54:50|867.1|866.8|866.9|866.6|867.1|866.8|866.9|866.6|1782
1612533300000|2021-02-05 13:55:00|866.8|866.5|866.7|866.5|866.8|866.5|866.7|866.5|374
1612533310000|2021-02-05 13:55:10|866.6|866.4|866.4|866|866.6|866.4|866.2|865.8|5102
1612533320000|2021-02-05 13:55:20|866.5|866.1|867.3|866.8|867.4|866.8|866.5|866.1|9209
1612533330000|2021-02-05 13:55:30|867.4|866.9|867.3|866.8|867.6|867.4|867.1|866.8|17445
1612533340000|2021-02-05 13:55:40|866.7|866.6|866.8|866.7|867.3|866.9|866.7|866.6|11387
1612533350000|2021-02-05 13:55:50|866.9|866.6|866.6|866.3|866.9|866.6|866.4|866.2|4472
1612533360000|2021-02-05 13:56:00|866.5|866|866.6|866.2|866.7|866.5|866.4|866|10163
1612533380000|2021-02-05 13:56:20|866.5|866.1|866.3|866.1|866.5|866.1|866.2|866|1534
1612533390000|2021-02-05 13:56:30|866.2|865.9|866.3|866|866.3|866|866.1|865.9|589
1612533400000|2021-02-05 13:56:40|866.4||866.4||866.4||866.4||0
1612533410000|2021-02-05 13:56:50|866.3|865.9|866.6|866.2|866.6|866.3|866.2|865.9|3144
1612533420000|2021-02-05 13:57:00|866.5|866.1|866.7|866.5|866.7|866.6|866.4|866|4906
1612533430000|2021-02-05 13:57:10|866.8|866.6|866.5|866.2|866.8|866.7|866.5|866.2|4678
1612533450000|2021-02-05 13:57:30|866.4|866.3|866.4|866.2|866.4|866.4|866.4|866.1|0
1612533460000|2021-02-05 13:57:40|866.3|866.1|866.8|866.6|867|866.7|866.1|865.9|5082
1612533470000|2021-02-05 13:57:50|866.7|866.4|866.7|866.2|866.7|866.4|866.7|866.2|1078
1612533480000|2021-02-05 13:58:00|866.8|866.7|867|866.8|867|866.8|866.6|866.2|15256
1612533490000|2021-02-05 13:58:10|867.2|866.9|867.4|867.1|867.5|867.3|867.2|866.9|3007
1612533500000|2021-02-05 13:58:20|867.5|867.2|867.5|867.2|867.6|867.3|867.4|867.1|470
1612533510000|2021-02-05 13:58:30|867.4|867.1|867.5|867.3|867.5|867.3|867.3|867|812
1612533520000|2021-02-05 13:58:40|867.6|867.4|867.7|867.4|867.8|867.5|867.4|867.1|3117
1612533530000|2021-02-05 13:58:50|867.8|867.2|867.6|867.4|867.8|867.4|867.6|867.2|0
1612533540000|2021-02-05 13:59:00||867.3||867.4||867.4||867.3|48
1612533550000|2021-02-05 13:59:10|867.5|867.3|867.1|866.8|867.5|867.4|867.1|866.7|0
1612533560000|2021-02-05 13:59:20||866.6||866.6||866.6||866.6|0
1612533570000|2021-02-05 13:59:30|867|866.7|866.9|866.6|867|866.8|866.8|866.6|1173
1612533580000|2021-02-05 13:59:40|866.8|866.5|866.8|866.5|866.8|866.5|866.7|866.4|100
1612533590000|2021-02-05 13:59:50|866.7|866.4|866.8|866.4|866.9|866.5|866.7|866.4|660
1612533600000|2021-02-05 14:00:00|866.7|866.5|866.6|866.1|867|866.9|866.4|866|4688
1612533610000|2021-02-05 14:00:10|866.5|866.2|866.6|866.3|866.6|866.3|866.5|866.2|0
1612533620000|2021-02-05 14:00:20|866.5|866.2|866.8|866.6|866.8|866.6|866.5|866.2|2817
1612533630000|2021-02-05 14:00:30||866.5||866.6||866.6||866.5|0
1612533640000|2021-02-05 14:00:40|866.9|866.7|866.9|866.6|867.2|866.9|866.9|866.6|3456
1612533650000|2021-02-05 14:00:50||866.5||866.5||866.5||866.4|0
1612533660000|2021-02-05 14:01:00|866.8|866.4|866.9|866.5|866.9|866.6|866.7|866.4|260
1612533670000|2021-02-05 14:01:10|866.8|866.6|866.9|866.8|866.9|866.8|866.7|866.6|3991
1612533680000|2021-02-05 14:01:20|867|866.7|867.2|866.9|867.3|867.1|867|866.7|4773
1612533690000|2021-02-05 14:01:30|867.3|866.8|867.3|867|867.3|867|867.3|866.7|0
1612533700000|2021-02-05 14:01:40|867.2|866.9|867.3|867|867.3|867|867.2|866.9|0
1612533710000|2021-02-05 14:01:50|867.4|867.1|867.5|867.1|867.9|867.6|867.4|867|2970
1612533720000|2021-02-05 14:02:00|867.4|867|867.4|867.1|867.5|867.1|867.2|867|2478
1612533730000|2021-02-05 14:02:10|867.5|867|867.5|867.1|867.5|867.2|867.4|867|0
1612533740000|2021-02-05 14:02:20|867.4|867|867.4|867.1|867.5|867.1|867.4|867|0
1612533750000|2021-02-05 14:02:30||867||867||867.1||867|12
1612533760000|2021-02-05 14:02:40||867.1||867||867.1||867|0
1612533770000|2021-02-05 14:02:50|867.5|867.1|867.4|867.2|867.5|867.2|867.4|867.1|0
1612533780000|2021-02-05 14:03:00|867.3|867.1|866.9|866.6|867.3|867.1|866.9|866.6|145
1612533790000|2021-02-05 14:03:10|867|866.7|867.4|867|867.4|867|867|866.7|1028
1612533820000|2021-02-05 14:03:40|867.3|867.1|867.4|867|867.5|867.2|867.2|867|500
1612533830000|2021-02-05 14:03:50|867.3|867.1|867.3|867.1|867.3|867.1|867.2|867.1|20
1612533840000|2021-02-05 14:04:00|867.4|867|867.4|867|867.5|867.3|867.4|867|78
1612533850000|2021-02-05 14:04:10||867.1||867||867.1||866.9|0
1612533860000|2021-02-05 14:04:20|867.3|866.9|867|866.7|867.3|866.9|867|866.7|972
1612533870000|2021-02-05 14:04:30|867.1|866.8|867|866.8|867.1|866.8|867|866.7|0
1612533880000|2021-02-05 14:04:40|867.2|866.9|867|866.6|867.2|866.9|866.9|866.6|1114
1612533890000|2021-02-05 14:04:50|867.1||867||867.1||867||0
1612533900000|2021-02-05 14:05:00|867.1|866.7|867.4|867|867.4|867.2|867.1|866.7|7132
1612533910000|2021-02-05 14:05:10||867.1||867.1||867.1||867|0
1612533920000|2021-02-05 14:05:20|||||||||25
1612533930000|2021-02-05 14:05:30|867.3|867|867.4|867.1|867.4|867.1|867.2|867|488
1612533940000|2021-02-05 14:05:40|867.3|867.2|867.3|867|867.3|867.3|867.3|867|1260
1612533950000|2021-02-05 14:05:50|867.4|867.1|867.4|867.1|867.4|867.1|867.3|867.1|1200
1612533960000|2021-02-05 14:06:00|867.3|867.2|867|866.6|867.4|867.2|866.9|866.6|1413
1612533970000|2021-02-05 14:06:10||866.7||866.7||866.9||866.7|0
1612533980000|2021-02-05 14:06:20|866.9|866.6|867|866.8|867|866.8|866.9|866.6|735
1612533990000|2021-02-05 14:06:30|866.9|866.7|867|866.8|867|866.9|866.9|866.5|704
1612534000000|2021-02-05 14:06:40|866.9|866.6|866.8|866.5|867.1|866.9|866.7|866.5|3118
1612534010000|2021-02-05 14:06:50|866.7|866.4|866.8|866.5|866.8|866.5|866.5|866.2|1200
1612534020000|2021-02-05 14:07:00|866.7|866.4|866.7|866.5|866.8|866.5|866.7|866.4|102
1612534030000|2021-02-05 14:07:10|866.8|866.6|867|866.7|867|866.9|866.8|866.6|3676
1612534040000|2021-02-05 14:07:20|867.2|866.8|866.9|866.7|867.2|867|866.9|866.6|3328
1612534050000|2021-02-05 14:07:30|867|866.8|866.9|866.7|867.1|866.8|866.7|866.4|4511
1612534060000|2021-02-05 14:07:40|867.1|866.8|867|866.8|867.2|866.9|867|866.7|57
1612534070000|2021-02-05 14:07:50|867.1|866.9|867.2|867|867.3|867|867.1|866.8|260
1612534080000|2021-02-05 14:08:00|867.3|867.1|867.5|867.3|867.6|867.3|867.3|867.1|0
1612534090000|2021-02-05 14:08:10|867.6|867.4|867.8|867.4|867.8|867.6|867.6|867.3|3153
1612534100000|2021-02-05 14:08:20|867.9|867.5|868|867.7|868|867.7|867.8|867.5|588
1612534120000|2021-02-05 14:08:40|868.1|867.8|868|867.7|868.2|868|868|867.7|16605
1612534130000|2021-02-05 14:08:50|868.1||867.8||868.1||867.8||0
1612534140000|2021-02-05 14:09:00|867.7|867.5|867.8|867.6|868|867.8|867.7|867.4|7613
1612534150000|2021-02-05 14:09:10||867.5||867.5||867.7||867.5|0
1612534160000|2021-02-05 14:09:20|867.7|867.4|867.8|867.5|867.9|867.6|867.7|867.4|500
1612534170000|2021-02-05 14:09:30|867.9|867.6|867.8|867.6|867.9|867.8|867.8|867.5|1994
1612534180000|2021-02-05 14:09:40|867.9|867.7|868.5|868.2|868.6|868.3|867.8|867.6|6820
1612534190000|2021-02-05 14:09:50|868.6|868.3|868.5|868.1|868.6|868.3|868.3|868|0
1612534200000|2021-02-05 14:10:00|868.6|868.2|868.5|868.3|868.6|868.3|868.5|868.2|330
1612534210000|2021-02-05 14:10:10|868.4|868.2|868.3|868|868.5|868.2|868.3|868|1518
1612534220000|2021-02-05 14:10:20|868.4|868.1|868.5|868.1|868.5|868.2|868.4|868.1|200
1612534230000|2021-02-05 14:10:30|868.4|868.3|868.3|868|868.4|868.3|868.1|867.9|857
1612534240000|2021-02-05 14:10:40|868.1|867.9|868.3|867.9|868.3|868|868.1|867.9|0
1612534250000|2021-02-05 14:10:50|868.2|868|868.3|868|868.3|868.2|868.2|867.9|2133
1612534260000|2021-02-05 14:11:00|868.2|867.9|868.1|867.9|868.2|868|868|867.9|494
1612534270000|2021-02-05 14:11:10|868.2||868.1||868.2||868.1||0
1612534280000|2021-02-05 14:11:20|868.2|868|868.2|867.9|868.3|868|868.1|867.9|0
1612534290000|2021-02-05 14:11:30|868.3|868|867.7|867.3|868.3|868|867.5|867.1|5059
1612534300000|2021-02-05 14:11:40|867.6|867.4|868|867.7|868.1|867.9|867.6|867.3|16516
1612534310000|2021-02-05 14:11:50|867.9|867.6|867.9|867.6|867.9|867.6|867.9|867.6|0
1612534320000|2021-02-05 14:12:00|867.8|867.5|867.9|867.5|867.9|867.6|867.7|867.4|1215
1612534340000|2021-02-05 14:12:20|867.8|867.6|868.1|867.8|868.2|867.9|867.8|867.6|749
1612534350000|2021-02-05 14:12:30|868.2|867.9|868.5|868.2|868.5|868.2|868.1|867.9|848
1612534360000|2021-02-05 14:12:40|868.4|868.1|868.1|867.7|868.4|868.1|867.9|867.6|1355
1612534370000|2021-02-05 14:12:50|868.2|867.8|868.1|867.7|868.2|867.9|867.9|867.6|678
1612534380000|2021-02-05 14:13:00|868|867.6|868.1|867.6|868.1|867.7|867.9|867.6|0
1612534390000|2021-02-05 14:13:10||867.7||867.7||867.7||867.7|0
1612534400000|2021-02-05 14:13:20|868|867.6|868|867.7|868|867.9|867.9|867.6|794
1612534410000|2021-02-05 14:13:30||867.8||867.9||867.9||867.8|0
1612534420000|2021-02-05 14:13:40|868.1|867.8|868.4|868.1|868.6|868.2|868.1|867.8|5515
1612534430000|2021-02-05 14:13:50|868.5|868.2|868.2|868|868.6|868.2|868.1|868|812
1612534440000|2021-02-05 14:14:00|868.4|868.1|868.3|868|868.4|868.1|868.2|868|768
1612534450000|2021-02-05 14:14:10|868.4|868.1|868.4|868.1|868.4|868.1|868.4|868.1|0
1612534460000|2021-02-05 14:14:20|868.5|868.2|868.4|868.1|868.5|868.2|868.4|868.1|0
1612534470000|2021-02-05 14:14:30|868.5|868.2|868.7|868.3|869|868.6|868.5|868.2|842
1612534480000|2021-02-05 14:14:40|868.6|868.4|868.6|868.3|868.6|868.4|868.5|868.3|0
1612534490000|2021-02-05 14:14:50||868.4||868.5||868.5||868.3|0
1612534500000|2021-02-05 14:15:00|868.7|868.6|868.6|868.4|868.9|868.7|868.4|868.3|9153
1612534510000|2021-02-05 14:15:10||868.5||868.4||868.5||868.4|0
1612534520000|2021-02-05 14:15:20||868.5||868.4||868.5||868.4|0
1612534540000|2021-02-05 14:15:40|868.5|868.5|868.4|868.1|868.5|868.5|868.3|867.9|2079
1612534550000|2021-02-05 14:15:50|868.5||868.4||868.5||868.4||0
1612534560000|2021-02-05 14:16:00|868.3||868.3||868.3||868.3||0
1612534570000|2021-02-05 14:16:10|868.1|867.9|868|867.7|868.1|868|868|867.7|635
1612534580000|2021-02-05 14:16:20|867.9|867.6|868|867.7|868|867.8|867.9|867.6|0
1612534590000|2021-02-05 14:16:30|867.9|867.6|868|867.7|868|867.9|867.9|867.6|4208
1612534600000|2021-02-05 14:16:40|867.9|867.6|867.8|867.7|867.9|867.7|867.7|867.6|2320
1612534610000|2021-02-05 14:16:50|867.9|867.6|867.4|867.1|867.9|867.6|867.4|867|2467
1612534620000|2021-02-05 14:17:00|867.5|867.2|867.6|867.3|867.7|867.3|867.5|867.2|0
1612534630000|2021-02-05 14:17:10|867.7|867.4|867.8|867.6|867.9|867.6|867.7|867.4|2325
1612534640000|2021-02-05 14:17:20|867.7|867.5|867.7|867.5|867.8|867.6|867.6|867.4|430
1612534650000|2021-02-05 14:17:30|867.8|867.6|868.2|867.9|868.2|867.9|867.8|867.6|3
1612534660000|2021-02-05 14:17:40|868.3|868|868.3|868.1|868.4|868.2|868|867.9|1619
1612534670000|2021-02-05 14:17:50|868.4|868.2|868.8|868.6|869.1|868.7|868.4|868.2|1866
1612534680000|2021-02-05 14:18:00|868.9|868.8|868.9|868.6|869|868.8|868.8|868.5|527
1612534690000|2021-02-05 14:18:10|869|868.7|868.9|868.6|869|868.7|868.8|868.4|466
1612534710000|2021-02-05 14:18:30|868.8|868.7|868.9|868.7|868.9|868.7|868.8|868.7|0
1612534720000|2021-02-05 14:18:40|868.8|868.6|868.7|868.5|868.8|868.7|868.7|868.5|2398
1612534730000|2021-02-05 14:18:50|868.6|868.4|868.7|868.4|868.7|868.4|868.6|868.3|0
1612534740000|2021-02-05 14:19:00|868.6||868.6||868.6||868.6||0
1612534750000|2021-02-05 14:19:10|868.5|868.2|868.6|868.2|868.6|868.3|868.4|868.2|588
1612534780000|2021-02-05 14:19:40|868.5||868.5||868.5||868.5||400
1612534790000|2021-02-05 14:19:50|||||||||50
1612534800000|2021-02-05 14:20:00|868.4|868.1|868.4|868.1|868.5|868.2|868.4|868|0
1612534810000|2021-02-05 14:20:10|868.3|868|868.2|867.9|868.3|868.1|868.2|867.9|0
1612534820000|2021-02-05 14:20:20|868.1|867.8|868.4|868.1|868.4|868.3|868.1|867.8|4209
1612534830000|2021-02-05 14:20:30|868.3|868|868.4|868.1|868.5|868.3|868.3|868|590
1612534840000|2021-02-05 14:20:40|868.3|867.9|868|867.9|868.3|868|868|867.8|1444
1612534850000|2021-02-05 14:20:50|868.1|867.8|868.4|868.1|868.4|868.1|868.1|867.8|2981
1612534860000|2021-02-05 14:21:00|868.5|868.2|868.7|868.5|868.7|868.6|868.5|868.2|883
1612534870000|2021-02-05 14:21:10|868.8|868.4|869.1|868.8|869.2|868.9|868.8|868.4|1210
1612534880000|2021-02-05 14:21:20|869.2|868.9|869|868.7|869.3|868.9|869|868.7|1120
1612534890000|2021-02-05 14:21:30|869.1|868.8|869.4|869.1|869.5|869.1|869|868.8|587
1612534900000|2021-02-05 14:21:40|869.3|869|867.7|867.3|869.3|869|867.4|867.2|39249
1612534910000|2021-02-05 14:21:50|867.8|867.4|867.9|867.7|868|867.8|867.8|867.4|4772
1612534920000|2021-02-05 14:22:00|868|867.8|868.1|867.9|868.3|868|868|867.6|13313
1612534930000|2021-02-05 14:22:10|868|867.8|867.8|867.5|868.1|867.9|867.8|867.4|6461
1612534940000|2021-02-05 14:22:20|867.7|867.6|867.8|867.5|868|867.7|867.7|867.5|3828
1612534950000|2021-02-05 14:22:30|867.7|867.4|867.6|867.4|867.7|867.5|867.6|867.4|0
1612534960000|2021-02-05 14:22:40|867.5|867.3|867.3|866.9|867.5|867.3|867.3|866.9|1607
1612534970000|2021-02-05 14:22:50|867.2|866.8|867.1|866.7|867.2|866.8|866.9|866.6|0
1612534980000|2021-02-05 14:23:00|867.2|866.8|867.3|866.9|867.5|867.2|867|866.8|5686
1612534990000|2021-02-05 14:23:10|867.4|867.1|867.7|867.5|867.7|867.5|867.4|867.1|650
1612535000000|2021-02-05 14:23:20|867.6|867.2|867.5|867.2|867.6|867.2|867.5|867.2|1833
1612535010000|2021-02-05 14:23:30|867.6|867.3|867.2|866.9|867.7|867.4|867.1|866.8|8662
1612535020000|2021-02-05 14:23:40|867.3|866.8|867.1|866.9|867.3|866.9|867.1|866.8|0
1612535030000|2021-02-05 14:23:50|867|866.8|867.2|866.9|867.4|867.1|867|866.7|1275
1612535040000|2021-02-05 14:24:00|867.3|866.7|866.9|866.4|867.3|866.7|866.6|866.3|7794
1612535050000|2021-02-05 14:24:10|866.8|866.5|866.8|866.6|866.8|866.6|866.7|866.5|1200
1612535060000|2021-02-05 14:24:20|866.4|866.3|866.8|866.4|866.8|866.4|866.4|866.3|6753
1612535070000|2021-02-05 14:24:30|866.7||866.8||866.8||866.7||0
1612535090000|2021-02-05 14:24:50|866.7||866.7||866.7||866.7||0
1612535100000|2021-02-05 14:25:00|866.8|866.5|866.7|866.5|866.8|866.7|866.6|866.3|2458
1612535110000|2021-02-05 14:25:10|866.6|866.6|866.6|866.4|866.7|866.6|866.6|866.4|53
1612535120000|2021-02-05 14:25:20|866.5|866.3|866.7|866.4|866.7|866.4|866.4|866.3|3635
1612535130000|2021-02-05 14:25:30|866.6|866.3|866.7|866.4|866.7|866.4|866.6|866.3|420
1612535140000|2021-02-05 14:25:40|866.6|866.2|866.2|866|866.6|866.2|866.1|865.9|15232
1612535150000|2021-02-05 14:25:50|866|865.6|866.8|866.5|867.1|866.8|866|865.6|15367
1612535160000|2021-02-05 14:26:00|866.7|866.3|866.9|866.5|867|866.5|866.6|866.3|589
1612535180000|2021-02-05 14:26:20|866.8||866.6||866.8||866.6||0
1612535190000|2021-02-05 14:26:30|866.7|866.6|867|866.6|867.1|866.7|866.7|866.6|3
1612535200000|2021-02-05 14:26:40|866.9|866.7|867.4|867.1|867.4|867.1|866.9|866.7|2510
1612535210000|2021-02-05 14:26:50|867.5|867.2|867.3|867.2|867.5|867.2|867.3|867.1|0
1612535220000|2021-02-05 14:27:00|867.4|867.1|867.5|867.2|867.6|867.2|867.2|867.1|532
1612535230000|2021-02-05 14:27:10|867.4|867.1|867|866.6|867.4|867.1|866.9|866.6|4457
1612535240000|2021-02-05 14:27:20|866.9|866.7|867.1|866.8|867.1|866.8|866.9|866.7|0
1612535250000|2021-02-05 14:27:30|867.2||867.1||867.2||867.1||0
1612535260000|2021-02-05 14:27:40|867|866.7|867.3|866.8|867.3|866.9|867|866.6|950
1612535270000|2021-02-05 14:27:50|867.2|866.7|867.1|866.7|867.2|866.8|867.1|866.7|0
1612535280000|2021-02-05 14:28:00|867|866.6|866.9|866.4|867|866.6|866.6|866.3|1666
1612535290000|2021-02-05 14:28:10|867|866.5|867.4|867|867.4|867.1|867|866.5|2143
1612535300000|2021-02-05 14:28:20|867.3|866.9|867.3|867|867.3|867|867.3|866.9|0
1612535310000|2021-02-05 14:28:30|867.2|867.1|867.3|867|867.3|867.2|867.2|866.9|1215
1612535320000|2021-02-05 14:28:40|867.4|867.3|867.3|866.9|867.5|867.3|867.2|866.9|3968
1612535330000|2021-02-05 14:28:50|867.2|866.7|866.9|866.7|867.2|866.8|866.8|866.7|3033
1612535340000|2021-02-05 14:29:00|||||||||105
1612535350000|2021-02-05 14:29:10|867|866.8|867.1|867|867.3|867|867|866.7|5637
1612535360000|2021-02-05 14:29:20|867.3|866.9|867.3|866.8|867.3|866.9|867.3|866.8|50
1612535370000|2021-02-05 14:29:30|867.2|867|867.3|867|867.3|867.1|867.1|867|1263
1612535380000|2021-02-05 14:29:40|867.1|867.1|867.5|867.3|867.6|867.4|867.1|867.1|4120
1612535390000|2021-02-05 14:29:50|867.3|867.2|867.1|866.7|867.3|867.2|867|866.6|3226
1612535400000|2021-02-05 14:30:00|867.2|866.8|867.5|867.3|867.6|867.3|866.7|866.5|39545
1612535410000|2021-02-05 14:30:10|867.4|867.1|867.4|867.1|867.4|867.4|867.4|867.1|3808
1612535420000|2021-02-05 14:30:20|867.5|867.2|867.3|867.1|867.6|867.4|867.3|867.1|1643
1612535430000|2021-02-05 14:30:30|867.4|867.2|867.3|867|867.7|867.5|867.2|866.9|9888
1612535440000|2021-02-05 14:30:40|867.5|867.1|867.4|867.1|867.5|867.3|867.1|867|3759
1612535450000|2021-02-05 14:30:50|867.5|867.2|868.1|867.7|868.2|867.9|867.5|867.2|2860
1612535460000|2021-02-05 14:31:00|868.2|867.8|868.4|868.2|868.5|868.2|868.2|867.8|60
1612535470000|2021-02-05 14:31:10|868.5|868.3|869.3|868.9|869.3|868.9|868.5|868.2|25525
1612535480000|2021-02-05 14:31:20|869.2|868.8|869.1|868.7|869.2|868.8|869.1|868.6|700
1612535490000|2021-02-05 14:31:30|868.7|868.6|867.9|867.7|868.9|868.6|867.9|867.7|19393
1612535500000|2021-02-05 14:31:40|868|867.8|867.3|867|868|867.8|867.2|867|24454
1612535510000|2021-02-05 14:31:50|867|866.9|866.7|866.4|867.3|866.9|866.6|866.3|4920
1612535520000|2021-02-05 14:32:00|866.6|866.3|867.9|867.7|868|867.7|866.6|866.3|19775
1612535530000|2021-02-05 14:32:10|868|867.9|867.3|866.9|868|867.9|867.3|866.9|1524
1612535540000|2021-02-05 14:32:20|867.4|867|866.9|866.6|867.5|867.3|866.7|866.5|2870
1612535550000|2021-02-05 14:32:30|866.8|866.5|866.7|866.4|867|866.8|866.7|866.3|3016
1612535560000|2021-02-05 14:32:40|866.8|866.5|866.8|866.5|867.1|866.8|866.7|866.3|7587
1612535570000|2021-02-05 14:32:50|866.9|866.6|867.2|867|867.3|867.1|866.8|866.5|1018
1612535580000|2021-02-05 14:33:00|867.1|866.8|867.8|867.6|867.8|867.6|866.9|866.8|3307
1612535590000|2021-02-05 14:33:10|867.9|867.7|867.8|867.5|868|867.7|867.6|867.2|1560
1612535600000|2021-02-05 14:33:20|867.9|867.6|867.5|867.1|868|867.9|867.5|867.1|5630
1612535610000|2021-02-05 14:33:30|867.6|867|867.4|867.1|867.6|867.1|867.3|867|0
1612535620000|2021-02-05 14:33:40|867.3|867|867.4|867.1|867.4|867.3|867|866.8|5000
1612535630000|2021-02-05 14:33:50|867.3|867.2|867.4|867.2|867.4|867.2|867.3|867|0
1612535640000|2021-02-05 14:34:00|867.3|867.1|867.4|867.1|867.4|867.3|867.1|867|3725
1612535650000|2021-02-05 14:34:10|867.3|867.2|867.8|867.6|867.9|867.6|867.3|867.2|2302
1612535660000|2021-02-05 14:34:20|867.7|867.5|867.5|867.2|867.8|867.7|867.4|867.2|2650
1612535670000|2021-02-05 14:34:30|867.6|867.3|867.9|867.5|867.9|867.7|867.6|867.2|3967
1612535680000|2021-02-05 14:34:40|868|867.6|867.9|867.3|868|867.7|867.9|867.3|0
1612535690000|2021-02-05 14:34:50|867.8|867.4|867.7|867.2|867.8|867.5|867.7|867.2|50
1612535700000|2021-02-05 14:35:00|867.6|867|867.7|867.2|867.9|867.4|867.2|866.9|1269
1612535710000|2021-02-05 14:35:10|867.6|867.3|867.3|867|867.7|867.5|867.2|866.9|7392
1612535720000|2021-02-05 14:35:20|867|866.9|867.5|867.1|867.5|867.1|867|866.8|455
1612535730000|2021-02-05 14:35:30|867.4|867|867|866.5|867.4|867.1|866.6|866.2|7249
1612535740000|2021-02-05 14:35:40|866.9|866.4|866.5|866.1|866.9|866.5|866.5|866|5003
1612535750000|2021-02-05 14:35:50|866.4|866|866.4|866.2|866.4|866.3|866.3|866|0
1612535760000|2021-02-05 14:36:00|866.3|866.3|866.1|865.6|866.3|866.3|865.8|865.5|913
1612535770000|2021-02-05 14:36:10||865.5||865.6||865.6||865.5|0
1612535780000|2021-02-05 14:36:20|866|865.5|865.7|865.4|866|865.5|865.6|865.3|1000
1612535790000|2021-02-05 14:36:30|865.6|865.3|865.7|865.2|865.9|865.8|865.4|865.1|2166
1612535800000|2021-02-05 14:36:40|865.6|865.1|865.5|865|865.6|865.2|865.5|865|597
1612535810000|2021-02-05 14:36:50|865.4|865.1|865.1|864.9|865.4|865.1|865.1|864.9|1187
1612535820000|2021-02-05 14:37:00|864.9|864.8|864.1|863.7|865.1|864.8|864.1|863.6|2953
1612535830000|2021-02-05 14:37:10|864.2|863.6|864.2|863.9|864.3|863.9|864.1|863.6|69
1612535840000|2021-02-05 14:37:20||864||864||864.1||864|1291
1612535850000|2021-02-05 14:37:30|864.1|863.9|864.1|863.9|864.5|864.2|864.1|863.7|3759
1612535860000|2021-02-05 14:37:40|864.2|863.8|864.2|863.9|864.5|864.2|864.1|863.7|4124
1612535870000|2021-02-05 14:37:50|864.3|864|864.9|864.5|865|864.5|864.3|864|576
1612535880000|2021-02-05 14:38:00|865|864.6|865.1|864.8|865.2|864.9|864.8|864.6|1425
1612535890000|2021-02-05 14:38:10|865.2|864.9|865.3|865|865.5|865.1|865.2|864.9|0
1612535900000|2021-02-05 14:38:20|865.2|864.9|865.1|864.8|865.2|864.9|865.1|864.8|69
1612535910000|2021-02-05 14:38:30|865|864.6|864.9|864.5|865|864.6|864.9|864.5|1280
1612535920000|2021-02-05 14:38:40|864.8|864.4|864.8|864.5|864.8|864.5|864.7|864.4|0
1612535930000|2021-02-05 14:38:50|864.7|864.4|864.3|863.9|864.7|864.4|864.3|863.9|1663
1612535940000|2021-02-05 14:39:00|864.4|864|864.3|863.9|864.4|864.1|864.3|863.9|1554
1612535950000|2021-02-05 14:39:10|864|864|864.2|863.8|864.3|864|863.7|863.5|12792
1612535960000|2021-02-05 14:39:20|864.3||864.3||864.4||864.2||70
1612535970000|2021-02-05 14:39:30|864.2|864|864.2|863.8|864.2|864|864.2|863.8|231
1612535980000|2021-02-05 14:39:40|864.3|863.9|864.3|864|864.3|864|864.3|863.9|0
1612536000000|2021-02-05 14:40:00|864.2|863.9|863.8|863.6|864.3|864.2|863.8|863.5|8475
1612536010000|2021-02-05 14:40:10|863.7|863.5|864.9|864.4|864.9|864.4|863.7|863.5|3998
1612536020000|2021-02-05 14:40:20|864.6||864.6||864.6||864.6||0
1612536030000|2021-02-05 14:40:30|864.8|864.5|865|864.6|865|864.6|864.7|864.5|54
1612536040000|2021-02-05 14:40:40|865.1|864.7|865.1|864.8|865.3|864.8|865.1|864.7|2237
1612536050000|2021-02-05 14:40:50|865.3|864.7|865.3|865.1|865.5|865.1|865.3|864.6|1000
1612536060000|2021-02-05 14:41:00|865.5|865|866.2|865.8|866.3|865.8|865.5|865|1931
1612536070000|2021-02-05 14:41:10|866.3|865.9|865.7|865.4|866.3|866|865.7|865.3|2399
1612536080000|2021-02-05 14:41:20|865.6|865.3|865.6|865.2|865.6|865.3|865.6|865.2|0
1612536090000|2021-02-05 14:41:30|865.7|865.3|865.8|865.7|865.8|865.7|865.7|865.3|2391
1612536100000|2021-02-05 14:41:40|866|865.8|866.2|865.8|866.3|865.9|866|865.8|0
1612536110000|2021-02-05 14:41:50|866.3|865.9|867|866.7|867.3|867.1|866.2|865.9|25025
1612536120000|2021-02-05 14:42:00|866.9|866.8|866.4|866.1|866.9|866.8|866.4|866.1|3923
1612536130000|2021-02-05 14:42:10|866.5|866.2|866.7|866.4|866.7|866.4|866.5|866.2|3126
1612536140000|2021-02-05 14:42:20|866.6|866.3|865.9|865.7|866.6|866.3|865.7|865.5|5689
1612536150000|2021-02-05 14:42:30|866|865.6|865|864.6|866|865.6|864.9|864.5|4768
1612536160000|2021-02-05 14:42:40|864.9|864.5|864.8|864.4|864.9|864.5|864.8|864.3|0
1612536170000|2021-02-05 14:42:50|864.9|864.5|864.9|864.5|865|864.6|864.9|864.5|976
1612536180000|2021-02-05 14:43:00|865|864.4|865|864.6|865|864.6|865|864.4|0
1612536190000|2021-02-05 14:43:10|864.9|864.5|864.9|864.5|865|864.5|864.9|864.5|0
1612536200000|2021-02-05 14:43:20|864.8|864.6|864.8|864.5|864.9|864.6|864.7|864.5|0
1612536210000|2021-02-05 14:43:30|864.7|864.4|864.5|864.2|864.7|864.5|864.5|864.1|796
1612536220000|2021-02-05 14:43:40|864.4|864.1|864.1|863.8|864.4|864.1|864.1|863.7|1482
1612536230000|2021-02-05 14:43:50|864.2|863.9|863.9|863.6|864.2|864|863.9|863.5|2972
1612536240000|2021-02-05 14:44:00|863.8|863.4|863.6|863.2|863.8|863.5|863.4|863.1|1400
1612536250000|2021-02-05 14:44:10|863.5|863.1|863.4|863|863.5|863.1|863.3|862.9|0
1612536260000|2021-02-05 14:44:20|863.3|862.9|863.2|862.9|863.3|862.9|863|862.6|13
1612536270000|2021-02-05 14:44:30|863.1|862.8|863.1|862.7|863.2|862.9|862.8|862.5|1154
1612536280000|2021-02-05 14:44:40|863|862.8|863.1|862.8|863.1|863|863|862.7|2837
1612536290000|2021-02-05 14:44:50|863|862.7|863.6|863.4|863.7|863.4|863|862.7|2328
1612536300000|2021-02-05 14:45:00|863.5|863.2|863.8|863.4|863.9|863.4|863.4|863|3381
1612536310000|2021-02-05 14:45:10|863.9|863.5|863.6|863.5|864|863.8|863.6|863.5|1102
1612536320000|2021-02-05 14:45:20|863.7|863.3|863.6|863.2|863.7|863.4|863.3|863|3153
1612536330000|2021-02-05 14:45:30|863.7|863.3|863.7|863.3|863.7|863.3|863.7|863.3|512
1612536340000|2021-02-05 14:45:40|863.6|863.2|863.6|863.2|863.7|863.4|863.6|863.1|0
1612536350000|2021-02-05 14:45:50|863.7|863.3|863.7|863.4|863.7|863.6|863.6|863.3|719
1612536360000|2021-02-05 14:46:00|863.6|863.3|863.1|862.8|863.7|863.4|863.1|862.8|56
1612536370000|2021-02-05 14:46:10|863|862.7|863.9|863.5|863.9|863.5|862.8|862.4|6359
1612536380000|2021-02-05 14:46:20|864|863.6|863.9|863.6|864|863.8|863.9|863.5|1977
1612536390000|2021-02-05 14:46:30|864|863.7|864.3|864|864.4|864|864|863.7|460
1612536400000|2021-02-05 14:46:40|864.2|864.1|864.7|864.3|864.9|864.3|864.2|864|583
1612536410000|2021-02-05 14:46:50|864.8|864.4|864.9|864.7|865|864.7|864.8|864.4|1154
1612536420000|2021-02-05 14:47:00|865|864.8|864.8|864.5|865|864.9|864.8|864.5|3407
1612536430000|2021-02-05 14:47:10|864.9|864.6|865.3|865|865.4|865.1|864.9|864.6|6134
1612536440000|2021-02-05 14:47:20|865.2|864.8|865.1|864.9|865.2|864.9|865|864.8|1872
1612536450000|2021-02-05 14:47:30|865.2|865|865.6|865.1|865.6|865.3|865.2|865|15
1612536470000|2021-02-05 14:47:50|865.7|865.2|865.6|865.1|865.7|865.3|865.5|865.1|0
1612536480000|2021-02-05 14:48:00|865.5|865.2|865.6|865.1|865.6|865.3|865.5|865.1|0
1612536490000|2021-02-05 14:48:10|865.5|865.2|865.4|865.1|865.5|865.2|865.4|865.1|0
1612536500000|2021-02-05 14:48:20||865.2||865.2||865.2||865.1|0
1612536510000|2021-02-05 14:48:30|865.3|865.1|865.3|865.2|865.3|865.2|865.3|865.1|0
1612536520000|2021-02-05 14:48:40||865.1||865.1||865.2||865.1|700
1612536530000|2021-02-05 14:48:50|865.2|864.9|865.3|865|865.3|865|865.1|864.9|1418
1612536540000|2021-02-05 14:49:00|865.2|864.9|865.2|865|865.2|865|865.2|864.8|150
1612536550000|2021-02-05 14:49:10|865.1|864.8|865.1|864.8|865.1|864.8|865.1|864.7|1500
1612536560000|2021-02-05 14:49:20|865.2|864.9|865.2|865|865.5|865|865.1|864.9|1848
1612536570000|2021-02-05 14:49:30|865.1|865.1|865.1|864.8|865.1|865.1|864.9|864.7|1858
1612536580000|2021-02-05 14:49:40|865|864.7|864.9|864.3|865.2|864.8|864.7|864.3|11059
1612536590000|2021-02-05 14:49:50|865|864.4|865|864.7|865|864.7|864.9|864.4|0
1612536600000|2021-02-05 14:50:00|865.1|864.8|865|864.7|865.4|865.1|865|864.6|2327
1612536610000|2021-02-05 14:50:10|864.9|864.6|864.8|864.4|864.9|864.7|864.8|864.3|590
1612536620000|2021-02-05 14:50:20|864.7|864.3|864.7|864.3|864.7|864.3|864.6|864.2|686
1612536630000|2021-02-05 14:50:30|864.6||864.7||864.7||864.6||0
1612536640000|2021-02-05 14:50:40|864.6|864.5|864.7|864.4|864.7|864.5|864.5|864.3|666
1612536650000|2021-02-05 14:50:50|864.6|864.3|864.7|864.4|864.7|864.5|864.6|864.3|500
1612536660000|2021-02-05 14:51:00|864.6|864.3|864.4|864.1|864.6|864.4|864.4|864|2247
1612536670000|2021-02-05 14:51:10|864.5|864.2|864.8|864.5|864.9|864.7|864.5|864.2|1230
1612536680000|2021-02-05 14:51:20||864.4||864.4||864.5||864.4|0
1612536690000|2021-02-05 14:51:30|864.9|864.5|864.9|864.7|865|864.8|864.9|864.5|2073
1612536700000|2021-02-05 14:51:40|865|864.8|865|864.7|865|864.8|865|864.6|590
1612536710000|2021-02-05 14:51:50|864.9|864.6|864.9|864.6|865|864.7|864.8|864.5|0
1612536720000|2021-02-05 14:52:00|864.8|864.7|864.6|864.4|864.9|864.7|864.6|864.4|1159
1612536730000|2021-02-05 14:52:10|864.7|864.5|864.7|864.5|864.7|864.5|864.4|864.1|3366
1612536740000|2021-02-05 14:52:20|864.8|864.4|864.9|864.4|865|864.7|864.8|864.4|935
1612536750000|2021-02-05 14:52:30|864.8|864.3|864.8|864.5|864.9|864.5|864.6|864.3|0
1612536760000|2021-02-05 14:52:40|864.9||864.8||864.9||864.8||0
1612536770000|2021-02-05 14:52:50|864.9|864.6|865.2|865|865.2|865|864.9|864.6|3977
1612536780000|2021-02-05 14:53:00|865.3|865.1|865.5|865.3|865.7|865.3|865.3|865.1|1826
1612536790000|2021-02-05 14:53:10|865.4|865.2|865.6|865.3|865.6|865.3|865.4|865.2|100
1612536800000|2021-02-05 14:53:20|865.5|865.2|865.1|864.9|865.5|865.2|865.1|864.8|1092
1612536810000|2021-02-05 14:53:30|865|864.8|864.8|864.5|865.2|864.8|864.8|864.5|1962
1612536830000|2021-02-05 14:53:50||864.6||864.5||864.6||864.5|0
1612536840000|2021-02-05 14:54:00|864.9|864.6|864.9|864.6|864.9|864.7|864.9|864.6|577
1612536850000|2021-02-05 14:54:10|864.8|864.5|864.7|864.5|864.9|864.5|864.7|864.5|1757
1612536870000|2021-02-05 14:54:30|864.8|864.6|864.7|864.5|864.9|864.6|864.7|864.5|1615
1612536880000|2021-02-05 14:54:40|864.9|864.6|865.3|864.9|865.3|864.9|864.7|864.5|2403
1612536890000|2021-02-05 14:54:50|865.2|865|865.2|864.9|865.3|865|865|864.8|485
1612536900000|2021-02-05 14:55:00|865.3|865|865.2|864.9|865.5|865.2|865.1|864.9|1736
1612536910000|2021-02-05 14:55:10|865.1|865|864.7|864.5|865.1|865|864.6|864.4|2371
1612536920000|2021-02-05 14:55:20|864.8|864.6|865|864.7|865.1|864.7|864.8|864.5|1046
1612536930000|2021-02-05 14:55:30|865.1|864.6|864.3|864|865.1|864.7|864.2|864|2524
1612536940000|2021-02-05 14:55:40|864.2|863.9|863.9|863.6|864.3|863.9|863.9|863.5|2041
1612536950000|2021-02-05 14:55:50|863.8|863.5|863.9|863.7|864|863.8|863.7|863.4|3504
1612536960000|2021-02-05 14:56:00|863.8|863.8|863.6|863.3|863.9|863.8|863.6|863.2|941
1612536970000|2021-02-05 14:56:10|863.7||863.6||863.7||863.6||0
1612536980000|2021-02-05 14:56:20|863.5|863.2|863.3|863|863.5|863.3|863.3|862.9|0
1612536990000|2021-02-05 14:56:30|863.4|863.1|863.3|863|863.6|863.3|863.1|863|1943
1612537000000|2021-02-05 14:56:40|863.2|862.9|862.9|862.5|863.2|862.9|862.9|862.4|0
1612537010000|2021-02-05 14:56:50|862.8|862.4|862.6|862.5|862.8|862.5|862.6|862.3|0
1612537020000|2021-02-05 14:57:00|862.8|862.6|862.8|862.3|862.8|862.6|862.3|862|12041
1612537030000|2021-02-05 14:57:10|862.7|862.4|862.7|862.5|862.9|862.7|862.6|862.3|3294
1612537040000|2021-02-05 14:57:20||862.3||862.4||862.4||862.3|30
1612537050000|2021-02-05 14:57:30|862.6|862.3|862.5|862.3|862.7|862.4|862.5|862.3|52
1612537060000|2021-02-05 14:57:40|862.6|862.4|862.6|862.3|862.7|862.4|862.5|862.3|887
1612537070000|2021-02-05 14:57:50|862.7|862.4|863|862.7|863.1|862.8|862.7|862.4|4144
1612537080000|2021-02-05 14:58:00|862.9|862.5|862.6|862.5|863|862.5|862.6|862.5|267
1612537090000|2021-02-05 14:58:10|862.7|862.6|862.9|862.5|863|862.6|862.7|862.5|816
1612537100000|2021-02-05 14:58:20|862.8|862.4|862.7|862.4|862.8|862.4|862.7|862.3|0
1612537110000|2021-02-05 14:58:30|862.6|862.3|862.8|862.4|862.8|862.4|862.6|862.3|0
1612537120000|2021-02-05 14:58:40|862.7|862.3|862.1|861.7|862.8|862.3|862.1|861.7|5409
1612537130000|2021-02-05 14:58:50|862|861.6|861.8|861.4|862|861.7|861.7|861.3|700
1612537140000|2021-02-05 14:59:00|861.9|861.8|861.9|861.5|861.9|861.8|861.5|861|2559
1612537150000|2021-02-05 14:59:10|861.8||861.8||861.9||861.8||0
1612537160000|2021-02-05 14:59:20|861.5|861.4|861.8|861.5|861.9|861.7|861.5|861.4|7271
1612537170000|2021-02-05 14:59:30|861.9|861.6|861|860.7|862|861.7|860.9|860.6|37833
1612537180000|2021-02-05 14:59:40|861.1|860.8|861.1|860.8|861.4|861.1|860.8|860.5|10905
1612537190000|2021-02-05 14:59:50|861.2|860.9|860.9|860.6|861.2|860.9|860.8|860.5|2000
1612537200000|2021-02-05 15:00:00|860.8|860.5|860.7|860.4|860.8|860.7|860.4|860|6975
1612537210000|2021-02-05 15:00:10|860.6|860.3|860.6|860.3|860.8|860.3|860.6|860.2|932
1612537220000|2021-02-05 15:00:20|860.7||860.6||860.7||860.6||0
1612537230000|2021-02-05 15:00:30|860.7|860.4|860.9|860.6|860.9|860.7|860.4|860.4|2463
1612537240000|2021-02-05 15:00:40|||||||||420
1612537250000|2021-02-05 15:00:50|860.8|860.7|860.9|860.6|861|860.9|860.8|860.6|1951
1612537270000|2021-02-05 15:01:10|861|860.7|861.1|860.8|861.2|860.9|860.6|860.2|9891
1612537280000|2021-02-05 15:01:20|861|860.6|860.9|860.6|861|860.6|860.7|860.4|1137
1612537290000|2021-02-05 15:01:30|860.8|860.5|860.7|860.3|860.8|860.5|860.5|860.2|3040
1612537300000|2021-02-05 15:01:40|860.8|860.4|860.8|860.5|860.9|860.7|860.8|860.4|1498
1612537320000|2021-02-05 15:02:00|860.9|860.6|860.7|860.5|861.2|861|860.7|860.3|10301
1612537330000|2021-02-05 15:02:10|860.9|860.6|861.2|861|861.2|861|860.9|860.6|5088
1612537340000|2021-02-05 15:02:20|861.1|860.9|861.1|861|861.2|861|861.1|860.9|490
1612537350000|2021-02-05 15:02:30|861|860.8|860.5|860.2|861|860.8|860.5|860.1|3649
1612537360000|2021-02-05 15:02:40|860.4|860.1|860.5|860.1|860.6|860.3|860.3|860|10688
1612537370000|2021-02-05 15:02:50|860.4|860|860.4|860.1|860.5|860.3|860.1|860|32251
1612537380000|2021-02-05 15:03:00|860.5|860|860.3|860.1|860.6|860.2|860.3|860|2347
1612537390000|2021-02-05 15:03:10|860.4|860|860.1|860|860.4|860|860.1|860|4675
1612537400000|2021-02-05 15:03:20|860.3||860.2||860.3||860.1||29462
1612537410000|2021-02-05 15:03:30|860.1|859.8|859.8|859.4|860.1|859.8|859.8|859.4|40101
1612537420000|2021-02-05 15:03:40|859.7|859.3|859.7|859.3|859.8|859.3|859.4|859|1736
1612537430000|2021-02-05 15:03:50|859.6||859.6||859.6||859.6||0
1612537440000|2021-02-05 15:04:00|859.4|859.1|859.4|859.2|859.6|859.2|859.3|859.1|2285
1612537450000|2021-02-05 15:04:10|859.5|859.3|859.6|859.2|859.6|859.4|859.4|859.1|5564
1612537460000|2021-02-05 15:04:20|859.5|859.1|859.5|859.2|859.6|859.2|859.3|859.1|1283
1612537470000|2021-02-05 15:04:30|859.4|859.1|859.3|859|859.4|859.1|859|858.6|5235
1612537480000|2021-02-05 15:04:40|859.5|859.1|859.2|858.8|859.6|859.4|859.2|858.8|3124
1612537490000|2021-02-05 15:04:50|859.1||859.2||859.2||859.1||0
1612537500000|2021-02-05 15:05:00|859.1|858.6|859|858.6|859.2|859.1|858.7|858.3|3601
1612537510000|2021-02-05 15:05:10|858.9|858.7|859.1|858.8|859.2|858.9|858.8|858.6|2489
1612537520000|2021-02-05 15:05:20|859|858.6|858.7|858.3|859|858.6|858.7|858.2|0
1612537530000|2021-02-05 15:05:30|858.8|858.5|859|858.8|859.1|858.8|858.8|858.5|1940
1612537540000|2021-02-05 15:05:40|858.9|858.7|859.5|859.1|859.6|859.2|858.9|858.6|4313
1612537550000|2021-02-05 15:05:50|859.4|859|859.3|859.2|859.4|859.2|859.3|859|11540
1612537560000|2021-02-05 15:06:00|859.5|859.1|859.1|858.8|859.5|859.1|858.8|858.6|16762
1612537570000|2021-02-05 15:06:10|859.2|859|860|859.7|860|859.7|859.2|859|12568
1612537580000|2021-02-05 15:06:20|859.9|859.8|860.3|859.9|860.3|859.9|859.9|859.8|1503
1612537590000|2021-02-05 15:06:30|860.4|860|860.5|860|860.6|860.1|860.3|860|1554
1612537600000|2021-02-05 15:06:40|860.4|859.9|860|859.6|860.4|860.1|860|859.6|1950
1612537610000|2021-02-05 15:06:50|860.1|859.7|860.5|860.1|860.5|860.1|860.1|859.7|2493
1612537620000|2021-02-05 15:07:00|860.6|860.2|860.3|860|860.6|860.3|860.2|860|3291
1612537630000|2021-02-05 15:07:10|860.4|860.1|860.9|860.5|861|860.6|860.3|859.8|2601
1612537640000|2021-02-05 15:07:20|861||861||861.1||860.9||0
1612537650000|2021-02-05 15:07:30|860.9||861||861||860.9||0
1612537660000|2021-02-05 15:07:40|861.1|860.6|861.7|861.3|861.8|861.5|861.1|860.6|7512
1612537670000|2021-02-05 15:07:50|861.8||861.7||861.8||861.7||0
1612537680000|2021-02-05 15:08:00|861.8|861.4|861.5|861.1|861.8|861.5|861.3|861|82
1612537690000|2021-02-05 15:08:10|861.6|861.2|862|861.8|862|861.8|861.6|861.2|1080
1612537700000|2021-02-05 15:08:20|861.9|861.7|861.3|861.2|861.9|861.7|861.3|861|5831
1612537710000|2021-02-05 15:08:30|861.2|861|861.3|860.9|861.3|861.2|860.9|860.6|12461
1612537720000|2021-02-05 15:08:40|861.2|860.8|861.2|860.7|861.2|860.8|861.2|860.7|0
1612537730000|2021-02-05 15:08:50|861.3|860.8|861.3|861.2|861.7|861.4|861.3|860.8|9096
1612537740000|2021-02-05 15:09:00|861.5|861.3|861.6|861.3|861.7|861.4|861.5|861.2|3115
1612537750000|2021-02-05 15:09:10|861.7|861.4|861.6|861.4|861.9|861.4|861.5|861.3|1503
1612537760000|2021-02-05 15:09:20|861.8|861.5|861.8|861.7|862|861.7|861.8|861.5|3769
1612537780000|2021-02-05 15:09:40|862|861.8|862.9|862.7|862.9|862.7|862|861.7|11624
1612537790000|2021-02-05 15:09:50|863|862.8|863.4|863|863.5|863.1|863|862.8|135
1612537800000|2021-02-05 15:10:00|863.3|863.1|864|863.6|864.7|864.4|863.2|863.1|17028
1612537810000|2021-02-05 15:10:10|863.9|863.7|864.3|864|864.3|864|863.9|863.7|1546
1612537820000|2021-02-05 15:10:20|864.4|864.1|863.7|863.4|864.5|864.2|863.6|863.3|7696
1612537830000|2021-02-05 15:10:30|863.6|863.2|863.1|863|863.6|863.2|863|862.5|7517
1612537840000|2021-02-05 15:10:40|863.2||863.2||863.2||863.2||0
1612537850000|2021-02-05 15:10:50|863.4|863.1|862.8|862.6|863.4|863.2|862.8|862.5|4970
1612537860000|2021-02-05 15:11:00|862.7|862.4|862|861.9|862.7|862.4|862|861.7|5376
1612537870000|2021-02-05 15:11:10|862.2|862|862|861.7|862.3|862|862|861.6|140
1612537880000|2021-02-05 15:11:20|862.1|861.8|862.1|861.9|862.2|862.1|861.9|861.6|5367
1612537890000|2021-02-05 15:11:30|862|862|862.2|861.9|862.3|862|861.9|861.6|8602
1612537900000|2021-02-05 15:11:40|862.3|862|862.3|862.1|862.3|862.1|862.2|862|1114
1612537910000|2021-02-05 15:11:50|862.2|861.9|862.1|861.6|862.3|862.1|861.9|861.6|4558
1612537920000|2021-02-05 15:12:00|862.2|861.7|862.2|861.8|862.6|862.2|862.2|861.7|5242
1612537930000|2021-02-05 15:12:10||861.9||861.9||861.9||861.9|0
1612537940000|2021-02-05 15:12:20|862.3|862|862.2|861.9|862.3|862|862.2|861.8|0
1612537950000|2021-02-05 15:12:30|862.1|861.8|862|861.6|862.1|861.9|861.7|861.4|3109
1612537960000|2021-02-05 15:12:40|862.1|861.7|862.3|862|862.3|862|862.1|861.7|2156
1612537970000|2021-02-05 15:12:50|862.2|862.1|862.6|862.2|862.6|862.3|862.2|862|2791
1612537980000|2021-02-05 15:13:00|862.7|862.3|862.4|862.2|862.8|862.6|862.4|861.9|1875
1612537990000|2021-02-05 15:13:10|862.3|862.3|862.1|861.8|862.3|862.3|862.1|861.8|1478
1612538000000|2021-02-05 15:13:20|862|861.7|861.8|861.6|862|861.7|861.6|861.3|7903
1612538010000|2021-02-05 15:13:30|862|861.7|862|861.6|862.1|861.8|861.9|861.6|200
1612538020000|2021-02-05 15:13:40|862.1|861.7|861.9|861.7|862.1|861.8|861.8|861.7|0
1612538030000|2021-02-05 15:13:50|862|861.5|861.7|861.5|862|861.6|861.6|861.5|1046
1612538040000|2021-02-05 15:14:00|861.6|861.4|861.9|861.5|862|861.5|861.6|861.2|1003
1612538050000|2021-02-05 15:14:10|861.8|861.4|861.5|861.3|861.8|861.4|861.5|861.3|654
1612538060000|2021-02-05 15:14:20|861.4|861.2|861.4|861.2|861.4|861.2|861.3|861|829
1612538070000|2021-02-05 15:14:30|861.3|861.1|861.2|860.9|861.4|861.1|860.9|860.6|4946
1612538080000|2021-02-05 15:14:40|861.1|860.7|861.2|860.9|861.2|860.9|860.7|860.4|5773
1612538090000|2021-02-05 15:14:50|861.3|861|861|860.5|861.6|861.4|861|860.5|7370
1612538100000|2021-02-05 15:15:00|860.9|860.6|861|860.8|861.1|861|860.7|860.4|10830
1612538110000|2021-02-05 15:15:10|861.1|860.9|861.2|861|861.3|861.1|861.1|860.9|1398
1612538120000|2021-02-05 15:15:20|861.3|861.1|860.9|860.6|861.4|861.2|860.7|860.4|8588
1612538130000|2021-02-05 15:15:30|860.8|860.7|861.2|860.9|861.3|861.2|860.8|860.6|35509
1612538140000|2021-02-05 15:15:40|861.1|861|861.4|861.1|861.6|861.3|861.1|860.9|4290
1612538150000|2021-02-05 15:15:50|861.5|861.2|861.7|861.6|861.7|861.6|861.5|861.2|4663
1612538160000|2021-02-05 15:16:00|861.8|861.7|862|861.8|862.6|862.3|861.7|861.4|9017
1612538170000|2021-02-05 15:16:10|861.9|861.7|861.8|861.6|862.1|861.8|861.6|861.4|13757
1612538180000|2021-02-05 15:16:20|862|861.7|861.7|861.4|862.1|861.8|861.7|861.4|2328
1612538190000|2021-02-05 15:16:30|861.6|861.3|862.1|861.9|862.1|861.9|861.3|861|21917
1612538200000|2021-02-05 15:16:40|862|861.8|861.8|861.3|862.1|861.9|861.6|861.2|6470
1612538210000|2021-02-05 15:16:50|861.7|861.2|861.3|860.9|861.7|861.2|861.3|860.8|793
1612538220000|2021-02-05 15:17:00|861.2|861|861.2|861|861.3|861.1|861.2|861|0
1612538230000|2021-02-05 15:17:10|861.3|861.1|861.1|860.9|861.5|861.3|861.1|860.9|1609
1612538240000|2021-02-05 15:17:20|861|860.8|861.1|860.9|861.1|861|861|860.7|582
1612538250000|2021-02-05 15:17:30|861|861|861.1|861|861.5|861.2|861|861|4177
1612538260000|2021-02-05 15:17:40|861.2||861.3||861.3||861.2||593
1612538270000|2021-02-05 15:17:50|861.2|861.1|862.1|861.9|862.2|861.9|861.1|861|15550
1612538280000|2021-02-05 15:18:00|862|862|862|861.7|862.1|862|862|861.7|3803
1612538290000|2021-02-05 15:18:10|861.9|861.8|861.9|861.7|861.9|861.8|861.8|861.7|1277
1612538300000|2021-02-05 15:18:20|861.8|861.6|861.9|861.7|861.9|861.7|861.7|861.6|3504
1612538310000|2021-02-05 15:18:30|862|861.6|862.1|861.7|862.1|861.7|861.9|861.6|0
1612538320000|2021-02-05 15:18:40|862|861.8|861.6|861.2|862.1|861.9|861.4|861.2|5219
1612538330000|2021-02-05 15:18:50|861.5|861.3|861.6|861.2|861.6|861.3|861|860.8|2540
1612538340000|2021-02-05 15:19:00|861.5|861.3|861.1|860.9|861.7|861.4|861.1|860.9|1244
1612538350000|2021-02-05 15:19:10|861|860.8|860.9|860.6|861.2|861|860.8|860.6|15222
1612538360000|2021-02-05 15:19:20|860.8|860.5|860.4|860.1|860.8|860.5|860.3|860.1|34511
1612538370000|2021-02-05 15:19:30|860.3|860|860.4|860.2|860.6|860.3|860.2|860|4838
1612538380000|2021-02-05 15:19:40|860.5|860.3|860.7|860.6|860.8|860.6|860.3|860.2|12968
1612538390000|2021-02-05 15:19:50|860.6|860.5|860.8|860.5|860.8|860.6|860.6|860.5|1591
1612538400000|2021-02-05 15:20:00|860.9|860.6|860.7|860.5|861|860.8|860.6|860.5|6119
1612538410000|2021-02-05 15:20:10|860.6|860.4|861.2|860.9|861.3|860.9|860.4|860.2|24406
1612538420000|2021-02-05 15:20:20|861.3|861|861.2|861.1|861.6|861.4|861.1|860.7|6405
1612538430000|2021-02-05 15:20:30|861.3|861.2|862.3|861.8|862.4|862|861.3|861.2|9034
1612538440000|2021-02-05 15:20:40|862.2|861.9|862|861.6|862.2|861.9|861.6|861.3|2407
1612538450000|2021-02-05 15:20:50|861.9|861.7|861.8|861.4|861.9|861.7|861.7|861.4|2000
1612538460000|2021-02-05 15:21:00|861.9|861.5|861.9|861.6|861.9|861.6|861.9|861.5|0
1612538470000|2021-02-05 15:21:10|861.8|861.5|861.7|861.5|861.9|861.6|861.7|861.5|2574
1612538480000|2021-02-05 15:21:20|861.8|861.6|861.7|861.5|861.8|861.7|861.7|861.5|1420
1612538490000|2021-02-05 15:21:30|861.6|861.4|861.8|861.5|861.8|861.5|861.5|861.3|2000
1612538500000|2021-02-05 15:21:40|861.7|861.4|861.7|861.4|861.8|861.5|861.4|861.3|3018
1612538510000|2021-02-05 15:21:50|861.6|861.3|861.5|861|861.6|861.3|861.3|860.9|11404
1612538520000|2021-02-05 15:22:00|861.4|860.9|861|860.7|861.4|860.9|860.9|860.6|1450
1612538540000|2021-02-05 15:22:20|860.9|860.6|860.9|860.6|860.9|860.7|860.9|860.6|0
1612538550000|2021-02-05 15:22:30|860.8|860.5|861|860.8|861|860.8|860.6|860.5|9252
1612538560000|2021-02-05 15:22:40|861.1|860.9|861.3|861|861.4|861.1|861.1|860.8|887
1612538570000|2021-02-05 15:22:50||860.9||861||861||860.9|0
1612538580000|2021-02-05 15:23:00|861.4|861.1|861.7|861.4|861.7|861.5|861.1|860.8|2489
1612538590000|2021-02-05 15:23:10|861.6|861.3|861.7|861.4|861.8|861.6|861.5|861.3|5954
1612538610000|2021-02-05 15:23:30|861.8|861.5|861.7|861.5|861.8|861.6|861.7|861.5|251
1612538620000|2021-02-05 15:23:40|861.8|861.6|861.9|861.6|862.3|862|861.8|861.5|2513
1612538630000|2021-02-05 15:23:50|861.8|861.5|861.9|861.7|862.2|861.9|861.8|861.4|814
1612538640000|2021-02-05 15:24:00|862|861.8|862.1|861.9|862.1|861.9|862|861.8|1171
1612538650000|2021-02-05 15:24:10|862|861.7|862|861.7|862.1|861.9|861.9|861.7|649
1612538660000|2021-02-05 15:24:20|862.1|861.8|862.2|861.8|862.3|862|862|861.7|45
1612538670000|2021-02-05 15:24:30|862.1|861.7|862.5|862.2|862.6|862.2|862|861.7|1984
1612538680000|2021-02-05 15:24:40|862.6|862.3|862.8|862.5|862.8|862.6|862.5|862.2|648
1612538690000|2021-02-05 15:24:50|862.9|862.6|862.4|862.3|863|862.8|862.4|862.1|3408
1612538700000|2021-02-05 15:25:00|862.5|862.4|863|862.6|863.1|862.9|862.5|862.4|1377
1612538710000|2021-02-05 15:25:10|862.9|862.7|863.6|863.2|863.7|863.2|862.9|862.5|500
1612538720000|2021-02-05 15:25:20|863.5|863.1|863.9|863.6|864|863.6|863.4|863.1|3543
1612538730000|2021-02-05 15:25:30|864|863.7|863.9|863.6|864|863.8|863.8|863.6|1843
1612538740000|2021-02-05 15:25:40|864|863.7|864.2|863.9|864.2|864|864|863.7|3304
1612538750000|2021-02-05 15:25:50|864.3|864|865.1|864.7|865.4|865.2|864.3|864|21593
1612538760000|2021-02-05 15:26:00|865.2|864.8|865.2|864.9|865.2|864.9|865|864.7|1927
1612538770000|2021-02-05 15:26:10|865.3|865|865.3|865|865.4|865.1|865.3|864.9|3177
1612538780000|2021-02-05 15:26:20|865.4|864.9|865.4|865.2|865.7|865.5|864.9|864.6|16928
1612538790000|2021-02-05 15:26:30|865.5|865.3|865.6|865.3|865.7|865.4|865.4|865.2|9653
1612538800000|2021-02-05 15:26:40|865.5|865.2|865.3|865.2|865.5|865.2|865.3|865|436
1612538810000|2021-02-05 15:26:50|865.4|865.3|865.5|865.4|865.7|865.5|865.4|865.2|5910
1612538820000|2021-02-05 15:27:00|865.6|865.5|865.5|865.3|865.7|865.6|865.5|865.3|1767
1612538830000|2021-02-05 15:27:10|865.4|865.2|866.4|866.1|866.5|866.1|865.3|865.2|6991
1612538840000|2021-02-05 15:27:20|866.5|866.2|865.8|865.5|866.6|866.3|865.5|865.3|16375
1612538850000|2021-02-05 15:27:30|865.9|865.6|865.8|865.4|865.9|865.6|865.8|865.3|0
1612538860000|2021-02-05 15:27:40|865.7|865.3|865.5|865.3|865.7|865.3|865.3|865.2|1948
1612538870000|2021-02-05 15:27:50|865.6|865.4|865.5|865.3|865.6|865.4|865.5|865.3|0
1612538880000|2021-02-05 15:28:00|865.4|865.2|865.4|865.1|865.6|865.4|865.2|865|873
1612538890000|2021-02-05 15:28:10|865.3|865.2|865.5|865.2|865.5|865.2|865.3|865.1|700
1612538900000|2021-02-05 15:28:20|865.4|865.1|864.9|864.6|865.5|865.2|864.8|864.5|1764
1612538910000|2021-02-05 15:28:30|864.8|864.5|865|864.8|865.2|865|864.8|864.5|3818
1612538920000|2021-02-05 15:28:40|864.9|864.6|865.4|865.1|865.4|865.1|864.7|864.5|9539
1612538930000|2021-02-05 15:28:50|865.5|865.2|866|865.7|866|865.7|865.5|865.2|3876
1612538940000|2021-02-05 15:29:00|866.1|865.8|866|865.7|866.1|865.8|866|865.7|0
1612538950000|2021-02-05 15:29:10|865.9|865.6|865.8|865.4|865.9|865.6|865.8|865.4|339
1612538960000|2021-02-05 15:29:20|866||865.8||866||865.8||0
1612538970000|2021-02-05 15:29:30|865.9|865.5|865.8|865.6|865.9|865.6|865.7|865.5|2226
1612538980000|2021-02-05 15:29:40|865.7|865.5|865.4|864.9|865.7|865.6|865.1|864.8|5098
1612538990000|2021-02-05 15:29:50|865.3|865|865.3|865.1|865.3|865.2|865.3|865|0
1612539000000|2021-02-05 15:30:00|865.4|865.2|865.3|864.9|865.5|865.3|865.3|864.8|593
1612539010000|2021-02-05 15:30:10|865.4|865|865.4|865|865.6|865.5|865.3|864.9|2686
1612539020000|2021-02-05 15:30:20|865.3|865.1|865.4|865.2|865.4|865.2|865.3|864.9|4516
1612539030000|2021-02-05 15:30:30|865.7|865.3|865.8|865.5|866|865.8|865.7|865.3|9688
1612539040000|2021-02-05 15:30:40|865.7|865.4|865.6|865.2|865.7|865.4|865.1|864.9|15592
1612539050000|2021-02-05 15:30:50|865|865.1|864.8|864.5|865.5|865.1|864.8|864.4|6063
1612539060000|2021-02-05 15:31:00|864.9|864.4|865.3|864.9|865.3|865|864.9|864.4|10533
1612539070000|2021-02-05 15:31:10|865.4|865|865.8|865.5|865.8|865.6|865.4|865|3185
1612539080000|2021-02-05 15:31:20|865.7|865.4|865.7|865.4|865.7|865.4|865.5|865.4|514
1612539090000|2021-02-05 15:31:30|865.8|865.5|865.7|865.5|866|865.7|865.7|865.5|3079
1612539100000|2021-02-05 15:31:40|865.6|865.4|865.8|865.5|865.8|865.5|865.5|865.4|1497
1612539110000|2021-02-05 15:31:50|865.7|865.4|866|865.8|866.4|866.1|865.6|865.4|7277
1612539120000|2021-02-05 15:32:00|866.1|865.7|866|865.8|866.1|866|865.8|865.6|3732
1612539130000|2021-02-05 15:32:10|866.1|865.9|866.8|866.5|866.9|866.6|866.1|865.9|6849
1612539140000|2021-02-05 15:32:20|866.7|866.4|866.4|866|866.8|866.4|866.4|866|2533
1612539150000|2021-02-05 15:32:30||865.9||865.9||865.9||865.8|0
1612539160000|2021-02-05 15:32:40|866.3|865.8|865.8|865.7|866.3|865.8|865.8|865.7|6149
1612539170000|2021-02-05 15:32:50|865.9|865.8|866.5|866.4|866.5|866.4|865.9|865.8|13443
1612539180000|2021-02-05 15:33:00|866.4|866.3|866.1|865.8|866.4|866.3|866|865.8|8336
1612539190000|2021-02-05 15:33:10|866|865.7|865.6|865.4|866|865.7|865.6|865.3|6974
1612539200000|2021-02-05 15:33:20|865.8|865.5|865.3|865.1|865.8|865.6|865.3|865.1|2937
1612539210000|2021-02-05 15:33:30|865.2|865|865.3|865.1|865.3|865.1|865.2|865|2091
1612539220000|2021-02-05 15:33:40|865.2|865|865.3|865.1|865.4|865.3|865.2|865|4862
1612539230000|2021-02-05 15:33:50|865.2||865.2||865.3||865.2||0
1612539240000|2021-02-05 15:34:00|865.3|865|865.5|865.3|865.5|865.3|865.2|865|13683
1612539250000|2021-02-05 15:34:10|865.4|865.2|865.9|865.6|866|865.8|865.4|865.2|12220
1612539260000|2021-02-05 15:34:20|865.8|865.5|865.7|865.4|865.8|865.5|865.7|865.3|0
1612539270000|2021-02-05 15:34:30|865.8|865.5|865.6|865.5|866.1|865.9|865.6|865.5|7856
1612539280000|2021-02-05 15:34:40|865.7|865.4|865.3|865|865.8|865.4|865.2|865|2634
1612539290000|2021-02-05 15:34:50|865.4|865.1|865.2|865|865.5|865.1|865.2|865|0
1612539300000|2021-02-05 15:35:00||865.1||865||865.1||865|1600
1612539310000|2021-02-05 15:35:10||865.1||865||865.1||865|0
1612539320000|2021-02-05 15:35:20|865.1|865.1|865.1|864.8|865.2|865.1|865|864.8|0
1612539330000|2021-02-05 15:35:30||864.9||864.9||865||864.8|0
1612539340000|2021-02-05 15:35:40|865|864.8|865|864.8|865|864.9|865|864.8|0
1612539360000|2021-02-05 15:36:00|864.9|864.7|865|864.8|865|864.8|864.6|864.3|6907
1612539370000|2021-02-05 15:36:10|865.1|864.9|864.8|864.6|865.1|865|864.7|864.5|9395
1612539380000|2021-02-05 15:36:20|864.7||864.8||864.8||864.7||52
1612539390000|2021-02-05 15:36:30|864.7|864.7|865|864.8|865.1|864.9|864.7|864.6|66
1612539400000|2021-02-05 15:36:40|865.1|864.7|865|864.7|865.1|864.7|865|864.7|0
1612539410000|2021-02-05 15:36:50|864.9|864.6|864.8|864.6|865|864.7|864.7|864.5|0
1612539420000|2021-02-05 15:37:00|864.7||864.8||864.8||864.7||0
1612539430000|2021-02-05 15:37:10|864.9|864.7|864.6|864.4|864.9|864.8|864.4|864.3|4352
1612539440000|2021-02-05 15:37:20|864.5|864.3|864.9|864.7|864.9|864.7|864.5|864.3|5146
1612539450000|2021-02-05 15:37:30|865|864.6|865.3|865.1|865.3|865.2|865|864.6|5256
1612539460000|2021-02-05 15:37:40|865.4|865.3|865.7|865.4|865.7|865.4|865.3|865.2|2890
1612539470000|2021-02-05 15:37:50|865.6|865.3|865.2|864.9|865.6|865.3|865|864.9|4175
1612539480000|2021-02-05 15:38:00|865.1|864.8|864.9|864.8|865.1|864.8|864.8|864.7|1200
1612539490000|2021-02-05 15:38:10|865|864.7|864.9|864.7|865|864.8|864.9|864.7|2990
1612539500000|2021-02-05 15:38:20|864.8|864.6|864.7|864.4|864.8|864.6|864.6|864.4|7624
1612539510000|2021-02-05 15:38:30|864.6|864.3|864.4|864.3|864.6|864.3|864.2|864|4767
1612539520000|2021-02-05 15:38:40|864.5|864.4|864.5|864.2|864.6|864.5|864.5|864.2|4359
1612539530000|2021-02-05 15:38:50|864.4|864.1|864.5|864.3|864.6|864.3|864.4|864.1|1046
1612539540000|2021-02-05 15:39:00|864.6|864.4|865.2|864.9|865.2|864.9|864.5|864.2|10314
1612539550000|2021-02-05 15:39:10|865.1|865|865|864.8|865.2|865|865|864.8|3512
1612539560000|2021-02-05 15:39:20|865.1|864.9|865|864.7|865.1|864.9|865|864.6|264
1612539570000|2021-02-05 15:39:30|864.8|864.4|864.9|864.6|865.1|864.9|864.5|864.4|21614
1612539580000|2021-02-05 15:39:40|865|864.7|864.8|864.5|865|864.7|864.8|864.5|1442
1612539590000|2021-02-05 15:39:50||864.6||864.7||864.7||864.5|0
1612539600000|2021-02-05 15:40:00|864.7|864.6|864.7|864.4|864.7|864.7|864.6|864.3|352
1612539610000|2021-02-05 15:40:10|864.8|864.5|865|864.7|865|864.9|864.8|864.5|2353
1612539620000|2021-02-05 15:40:20|864.9|864.6|864.7|864.5|865|864.6|864.7|864.5|112
1612539630000|2021-02-05 15:40:30|864.8|864.6|864.9|864.6|864.9|864.6|864.7|864.5|290
1612539640000|2021-02-05 15:40:40|864.8|864.5|864.4|864.3|864.8|864.5|864.4|864.3|1075
1612539650000|2021-02-05 15:40:50|864.5|864.2|864.5|864.2|864.6|864.2|864.4|864.1|1111
1612539660000|2021-02-05 15:41:00|864.4|864.1|864.5|864.3|864.5|864.4|864.4|864.1|1415
1612539670000|2021-02-05 15:41:10|864.7|864.4|864.7|864.5|864.9|864.7|864.7|864.4|1432
1612539680000|2021-02-05 15:41:20|864.8|864.6|864.7|864.4|864.8|864.7|864.6|864.4|735
1612539690000|2021-02-05 15:41:30|864.6|864.3|864|863.9|864.6|864.3|864|863.9|2439
1612539700000|2021-02-05 15:41:40|863.9|863.8|864.2|863.9|864.2|864|863.9|863.8|3249
1612539710000|2021-02-05 15:41:50|864.1|863.8|864.1|863.9|864.2|863.9|864.1|863.8|0
1612539720000|2021-02-05 15:42:00|864.2|864|864.5|864.3|864.5|864.3|864.1|864|272
1612539730000|2021-02-05 15:42:10|864.6|864.4|864.6|864.3|864.8|864.6|864.5|864.3|2436
1612539740000|2021-02-05 15:42:20|864.5||864.5||864.6||864.5||0
1612539750000|2021-02-05 15:42:30|864.6|864.2|864.5|864.2|864.6|864.4|864.5|864.2|1623
1612539760000|2021-02-05 15:42:40|864.4|864.1|864.3|864.1|864.4|864.1|864.2|864.1|240
1612539770000|2021-02-05 15:42:50|864.5|864.2|864.5|864.2|864.5|864.3|864.4|864.2|1363
1612539780000|2021-02-05 15:43:00|864.4|864.1|863.8|863.5|864.4|864.2|863.7|863.4|19666
1612539790000|2021-02-05 15:43:10|863.7|863.6|863.5|863.2|863.8|863.6|863.4|863.1|1036
1612539800000|2021-02-05 15:43:20|863.6|863.3|863.6|863.4|863.6|863.5|863.6|863.3|2516
1612539810000|2021-02-05 15:43:30|863.5|863.3|863.5|863.2|863.6|863.4|863.2|863|4778
1612539820000|2021-02-05 15:43:40|863.6|863.3|863.7|863.4|863.8|863.5|863.5|863.3|2135
1612539830000|2021-02-05 15:43:50|863.8|863.5|863.6|863.4|863.8|863.5|863.5|863.4|0
1612539840000|2021-02-05 15:44:00|863.7|863.5|863.9|863.7|864|863.8|863.7|863.5|6126
1612539850000|2021-02-05 15:44:10|864|863.8|864.1|863.7|864.4|864.1|864|863.6|4688
1612539860000|2021-02-05 15:44:20|864|863.6|864|863.7|864|863.9|863.7|863.5|3019
1612539870000|2021-02-05 15:44:30|863.9|863.6|863.9|863.5|863.9|863.6|863.9|863.5|0
1612539880000|2021-02-05 15:44:40|864|863.6|863.9|863.5|864|863.7|863.9|863.5|0
1612539890000|2021-02-05 15:44:50|864|863.6|864.1|863.8|864.1|864|864|863.6|1791
1612539900000|2021-02-05 15:45:00|864.2|863.9|863.7|863.4|864.3|864.1|863.5|863.3|4699
1612539910000|2021-02-05 15:45:10|863.6|863.5|863.6|863.5|863.7|863.5|863.6|863.4|0
1612539920000|2021-02-05 15:45:20|863.7|863.6|863.8|863.6|863.8|863.7|863.7|863.5|1639
1612539930000|2021-02-05 15:45:30|863.7|863.5|863.1|862.9|863.7|863.5|862.7|862.6|12542
1612539940000|2021-02-05 15:45:40|863.4|862.7|862.6|862.3|863.4|863.3|862.6|862.3|10633
1612539950000|2021-02-05 15:45:50|862.7|862.4|862.9|862.5|862.9|862.6|862.7|862.4|344
1612539960000|2021-02-05 15:46:00|862.8|862.6|862.8|862.7|862.8|862.7|862.6|862.5|2435
1612539970000|2021-02-05 15:46:10|862.9|862.6|863.4|863.1|863.5|863.3|862.7|862.4|12303
1612539980000|2021-02-05 15:46:20||863.2||863.1||863.2||863.1|0
1612539990000|2021-02-05 15:46:30|863.3|863|863|862.8|863.3|863.1|863|862.8|930
1612540000000|2021-02-05 15:46:40|863.1|862.9|863.3|863.2|863.3|863.2|863|862.9|20
1612540010000|2021-02-05 15:46:50|863.2|863.1|863.3|863|863.3|863.2|863.2|863|4004
1612540020000|2021-02-05 15:47:00|863.5|863.1|863.6|863.3|863.6|863.4|863.4|863.1|1158
1612540030000|2021-02-05 15:47:10|863.5|863.2|863.2|863|863.5|863.2|863.2|862.9|757
1612540040000|2021-02-05 15:47:20|863.3|863.1|863.4|863.1|863.4|863.1|863.3|863|1
1612540050000|2021-02-05 15:47:30|863.3|863|863.4|863.1|863.4|863.3|863.3|863|0
1612540060000|2021-02-05 15:47:40|863.3|863|863.3|863|863.3|863.1|863.2|863|0
1612540070000|2021-02-05 15:47:50|863.2|863.1|863.3|863.1|863.4|863.1|863.1|862.9|3464
1612540080000|2021-02-05 15:48:00|863.4|863|863.4|863.2|863.5|863.4|863.3|863|1153
1612540090000|2021-02-05 15:48:10|863.3|863.1|863.1|862.9|863.3|863.2|863|862.8|2415
1612540100000|2021-02-05 15:48:20|863.2|863|863.2|863.1|863.2|863.1|863.2|862.9|36
1612540110000|2021-02-05 15:48:30|863.1|863|863.2|863.1|863.4|863.2|863.1|862.9|3853
1612540120000|2021-02-05 15:48:40|863.4|863.2|863.6|863.3|863.6|863.4|863.4|863.1|933
1612540130000|2021-02-05 15:48:50|863.7|863.4|863.7|863.5|863.8|863.5|863.7|863.4|178
1612540140000|2021-02-05 15:49:00|863.6|863.4|863.5|863.2|863.7|863.5|863.4|863.2|5508
1612540150000|2021-02-05 15:49:10|863.6|863.3|863.7|863.5|863.9|863.6|863.6|863.3|6
1612540160000|2021-02-05 15:49:20||863.4||863.4||863.4||863.4|0
1612540170000|2021-02-05 15:49:30|863.6||863.7||863.7||863.6||300
1612540180000|2021-02-05 15:49:40|863.6|863.3|863.3|863.1|863.6|863.3|863.1|863|4183
1612540190000|2021-02-05 15:49:50|863.4|863.2|863.4|863.3|863.4|863.3|863.4|863.2|1
1612540200000|2021-02-05 15:50:00|863.6|863.4|863.7|863.5|863.9|863.7|863.4|863.3|3063
1612540210000|2021-02-05 15:50:10|863.8|863.6|864|863.7|864.1|863.9|863.7|863.5|9225
1612540220000|2021-02-05 15:50:20|863.9|863.6|864.1|863.8|864.2|864.1|863.8|863.5|6802
1612540230000|2021-02-05 15:50:30|864.2|863.9|864.4|864.2|864.5|864.2|864.1|863.9|2448
1612540240000|2021-02-05 15:50:40|864.5|864.3|864.5|864.2|864.6|864.3|864.4|864|0
1612540250000|2021-02-05 15:50:50|864.6|864.3|865.1|864.8|865.2|864.9|864.6|864.3|5381
1612540260000|2021-02-05 15:51:00|865.2|864.9|864.8|864.7|865.2|864.9|864.7|864.4|6546
1612540270000|2021-02-05 15:51:10|864.7|864.5|864.9|864.6|865|864.8|864.7|864.5|1031
1612540280000|2021-02-05 15:51:20|864.8|864.5|864.3|864|864.8|864.5|864.3|864|1271
1612540290000|2021-02-05 15:51:30|864.4|864.1|864.5|864.2|864.5|864.2|864.3|864.1|0
1612540300000|2021-02-05 15:51:40|864.4|864.1|864.7|864.3|864.7|864.4|864.3|864|1
1612540310000|2021-02-05 15:51:50|864.8|864.4|864.7|864.4|864.8|864.5|864.4|864.2|2023
1612540320000|2021-02-05 15:52:00|864.8|864.5|864.5|864.2|864.8|864.6|864.5|864.1|900
1612540330000|2021-02-05 15:52:10|864.6|864.3|864.5|864.2|864.7|864.4|864.5|864.2|3120
1612540340000|2021-02-05 15:52:20|864.6|864.1|864.3|864|864.6|864.1|864.3|864|0
1612540350000|2021-02-05 15:52:30|864.4|864.1|864.3|864|864.4|864.2|864.3|864|700
1612540360000|2021-02-05 15:52:40|864.4|864.1|864.6|864.3|864.6|864.5|864.4|864.1|5026
1612540370000|2021-02-05 15:52:50|864.7|864.4|864.9|864.6|864.9|864.7|864.6|864.4|2168
1612540380000|2021-02-05 15:53:00|864.8|864.5|864.6|864.2|864.8|864.5|864.6|864.2|258
1612540390000|2021-02-05 15:53:10|864.5|864.1|864.3|864|864.5|864.3|864.3|864|1215
1612540400000|2021-02-05 15:53:20|864.2|864.1|863.3|863.2|864.2|864.1|863.3|863.2|12931
1612540410000|2021-02-05 15:53:30|863.4|863.1|863.2|863|863.4|863.2|863.2|863|2720
1612540430000|2021-02-05 15:53:50|863.3|863.1|863.5|863.3|863.5|863.3|863.3|863.1|1674
1612540440000|2021-02-05 15:54:00|863.4|863.4|863.7|863.3|863.8|863.6|863.4|863.3|6054
1612540450000|2021-02-05 15:54:10|863.6|863.2|863.3|863.1|863.7|863.3|863.3|863|100
1612540460000|2021-02-05 15:54:20|863.4|863.2|863.4|863.1|863.5|863.3|863.3|863.1|900
1612540470000|2021-02-05 15:54:30|863.3|863|863.3|863.1|863.3|863.1|863.2|863|0
1612540480000|2021-02-05 15:54:40|863.2|863|862.6|862.3|863.2|863|862.3|862|12809
1612540490000|2021-02-05 15:54:50|862.7|862.4|862.2|861.9|862.8|862.5|862.2|861.9|6307
1612540500000|2021-02-05 15:55:00|862.3|862|862.2|861.9|862.3|862.2|862.2|861.9|1861
1612540510000|2021-02-05 15:55:10|862.3|862|862.8|862.5|863.2|863|862.3|862|14885
1612540520000|2021-02-05 15:55:20|862.9|862.6|863|862.7|863.2|862.9|862.9|862.6|2951
1612540530000|2021-02-05 15:55:30|862.8|862.6|863|862.7|863|862.7|862.4|862.1|5170
1612540540000|2021-02-05 15:55:40|862.9|862.5|862.6|862.4|862.9|862.6|862.6|862.4|231
1612540550000|2021-02-05 15:55:50|862.7|862.6|862.7|862.5|862.8|862.6|862.7|862.5|1219
1612540560000|2021-02-05 15:56:00|862.6|862.4|862.6|862.4|862.7|862.4|862.5|862.4|1308
1612540570000|2021-02-05 15:56:10|862.5|862.5|862.6|862.5|862.6|862.5|862.5|862.4|0
1612540580000|2021-02-05 15:56:20|862.5|862.4|862.5|862.3|862.6|862.5|862.5|862.3|1558
1612540590000|2021-02-05 15:56:30|862.4|862.2|861.8|861.7|862.4|862.3|861.8|861.7|4381
1612540600000|2021-02-05 15:56:40|861.9|861.8|861.9|861.6|862|861.9|861.8|861.5|6937
1612540610000|2021-02-05 15:56:50|861.8|861.5|861.9|861.5|861.9|861.6|861.7|861.5|0
1612540620000|2021-02-05 15:57:00|861.8|861.6|861.9|861.7|862.3|862|861.7|861.3|4634
1612540630000|2021-02-05 15:57:10|861.8|861.6|861.9|861.6|861.9|861.6|861.7|861.5|1490
1612540640000|2021-02-05 15:57:20|861.6|861.5|861.9|861.6|861.9|861.6|861.6|861.5|3500
1612540650000|2021-02-05 15:57:30|862|861.7|861.5|861.2|862|861.9|861.3|861|9067
1612540660000|2021-02-05 15:57:40|861.6|861.3|861.5|861.3|861.6|861.3|861.5|861.3|29
1612540670000|2021-02-05 15:57:50|861.7|861.4|861.5|861.3|861.7|861.4|861.3|861.1|6178
1612540680000|2021-02-05 15:58:00|861.6|861.4|862.3|862|862.3|862.1|861.6|861.4|5022
1612540690000|2021-02-05 15:58:10|862.2|862.1|861.9|861.5|862.3|862.1|861.9|861.5|14637
1612540700000|2021-02-05 15:58:20||861.4||861.4||861.5||861.4|0
1612540710000|2021-02-05 15:58:30||861.5||861.5||861.5||861.4|0
1612540720000|2021-02-05 15:58:40|861.8|861.6|862.1|861.7|862.1|861.8|861.7|861.6|430
1612540730000|2021-02-05 15:58:50|862|861.6|861.4|861.2|862|861.8|861.4|861.1|2837
1612540740000|2021-02-05 15:59:00|861.3|861.1|861.3|861.1|861.4|861.3|861.3|861|4129
1612540750000|2021-02-05 15:59:10|861.4|861|860.9|860.7|861.4|861.1|860.9|860.6|504
1612540760000|2021-02-05 15:59:20|861|860.6|860.7|860.6|861|860.6|860.7|860.5|0
1612540770000|2021-02-05 15:59:30|860.6|860.5|860.6|860.2|860.8|860.5|860.3|860.1|4795
1612540780000|2021-02-05 15:59:40|860.5|860.3|860.6|860.4|860.6|860.5|860.5|860.2|543
1612540790000|2021-02-05 15:59:50|860.9|860.5|860.5|860.2|860.9|860.8|860.4|860.2|12197
1612540800000|2021-02-05 16:00:00|860.6|860.5|861.7|861.4|861.7|861.4|860.5|860.3|14502
1612540810000|2021-02-05 16:00:10|861.6|861.3|861.1|860.9|861.6|861.3|861.1|860.9|393
1612540820000|2021-02-05 16:00:20|861|860.8|860.9|860.6|861.1|860.8|860.5|860.2|7249
1612540830000|2021-02-05 16:00:30|861|860.7|861.1|860.8|861.1|860.8|860.9|860.7|0
1612540840000|2021-02-05 16:00:40|861.2||861.1||861.2||861||0
1612540850000|2021-02-05 16:00:50|861|860.7|860.7|860.3|861.1|860.9|860.3|860|4725
1612540860000|2021-02-05 16:01:00|860.8|860.4|861|860.7|861|860.7|860.6|860.4|1203
1612540870000|2021-02-05 16:01:10|861.2|860.8|861|860.8|861.2|860.9|860.8|860.7|6294
1612540880000|2021-02-05 16:01:20|860.9|860.7|860.9|860.6|861|860.9|860.9|860.6|3897
1612540890000|2021-02-05 16:01:30|860.8|860.5|860.7|860.4|860.8|860.6|860.6|860.3|1412
1612540900000|2021-02-05 16:01:40|860.9|860.5|861|860.7|861|860.9|860.8|860.5|3439
1612540910000|2021-02-05 16:01:50|861.1|861|860.8|860.5|861.1|861|860.6|860.4|8730
1612540920000|2021-02-05 16:02:00|860.7|860.4|860.8|860.5|861|860.8|860.5|860.3|1823
1612540930000|2021-02-05 16:02:10|860.7|860.6|860.7|860.5|860.8|860.6|860.7|860.5|1
1612540940000|2021-02-05 16:02:20|860.8|860.6|860.7|860.5|860.8|860.7|860.6|860.4|710
1612540950000|2021-02-05 16:02:30|860.6|860.4|860.7|860.4|860.7|860.5|860.6|860.4|0
1612540960000|2021-02-05 16:02:40|860.6|860.5|860.6|860.4|860.6|860.5|860.6|860.4|794
1612540970000|2021-02-05 16:02:50|860.5|860.5|860.7|860.4|860.8|860.5|860.5|860.4|1304
1612540980000|2021-02-05 16:03:00|860.6|860.2|860|859.7|860.6|860.2|859.8|859.6|23604
1612540990000|2021-02-05 16:03:10|859.9|859.8|859.8|859.5|859.9|859.8|859.7|859.4|1624
1612541000000|2021-02-05 16:03:20|860|859.6|859.8|859.5|860|859.8|859.5|859.4|4200
1612541010000|2021-02-05 16:03:30|859.9|859.6|859.8|859.5|860.2|860|859.6|859.4|6404
1612541020000|2021-02-05 16:03:40|859.7|859.4|859.7|859.5|859.8|859.5|859.6|859.4|0
1612541030000|2021-02-05 16:03:50|859.6|859.6|859.2|858.8|859.6|859.6|859|858.7|2537
1612541040000|2021-02-05 16:04:00|859.1|858.9|859.6|859.4|859.8|859.5|859|858.8|7664
1612541050000|2021-02-05 16:04:10|859.7|859.5|859.3|859|859.9|859.8|859.2|859|16814
1612541060000|2021-02-05 16:04:20|859.2|859.2|859.4|859.2|859.4|859.2|859|858.8|19414
1612541070000|2021-02-05 16:04:30|859.5|859.3|859.8|859.3|859.8|859.7|859.5|859.3|3605
1612541080000|2021-02-05 16:04:40|859.7|859.2|859.4|859.2|859.7|859.4|859.4|859.2|4477
1612541090000|2021-02-05 16:04:50|859.5|859.4|859.6|859.3|860|859.8|859.4|859.2|18956
1612541100000|2021-02-05 16:05:00|859.5|859.2|859.6|859.2|859.6|859.3|859.2|859|7397
1612541110000|2021-02-05 16:05:10|859.5|859.3|859.6|859.4|859.7|859.5|859.5|859.3|1251
1612541120000|2021-02-05 16:05:20|859.5|859.2|859.2|859|859.5|859.3|859.1|858.9|5912
1612541130000|2021-02-05 16:05:30|859.1|858.9|859.3|859.1|859.3|859.2|859.1|858.9|9833
1612541140000|2021-02-05 16:05:40|859.4|859.2|859.1|858.9|859.5|859.3|859.1|858.9|5662
1612541150000|2021-02-05 16:05:50|859.2|859|859.3|859.2|859.3|859.2|859.1|858.9|2519
1612541160000|2021-02-05 16:06:00|859.4|859.3|859.8|859.4|859.8|859.4|859.2|859|15630
1612541170000|2021-02-05 16:06:10|859.9|859.5|860|859.6|860.1|859.8|859.6|859.4|4320
1612541180000|2021-02-05 16:06:20|859.9|859.5|859.6|859.5|859.9|859.6|859.6|859.5|0
1612541190000|2021-02-05 16:06:30|859.5|859.4|859.3|859.2|859.7|859.4|859.3|859.2|9384
1612541200000|2021-02-05 16:06:40|859.4|859.3|859.5|859.3|859.5|859.4|859.4|859.2|4643
1612541210000|2021-02-05 16:06:50|859.6|859.4|859.3|859.1|859.9|859.7|859.3|859.1|11417
1612541220000|2021-02-05 16:07:00|859.2|859|859.4|859.1|859.6|859.4|859|858.7|25469
1612541230000|2021-02-05 16:07:10|859.3|859|859|858.7|859.3|859|858.9|858.6|2185
1612541240000|2021-02-05 16:07:20|859.1|858.8|859.4|859|859.4|859|859.1|858.7|700
1612541250000|2021-02-05 16:07:30|859|858.9|858.8|858.5|859.4|859|858.6|858.3|13481
1612541260000|2021-02-05 16:07:40|858.7|858.6|858.8|858.6|859.2|859|858.7|858.5|10968
1612541270000|2021-02-05 16:07:50|858.7|858.5|858.4|858.1|858.7|858.5|858.3|858|4124
1612541280000|2021-02-05 16:08:00|858.3|858|858.8|858.5|858.8|858.5|858.3|858|7905
1612541290000|2021-02-05 16:08:10|858.7|858.4|858.4|858.1|858.8|858.5|858.2|858.1|12213
1612541300000|2021-02-05 16:08:20|858.5|858.2|858.4|858.1|858.5|858.2|858.4|858.1|0
1612541310000|2021-02-05 16:08:30|858.3|858.2|858.3|858.1|858.4|858.2|858.3|858.1|391
1612541320000|2021-02-05 16:08:40|858.4|858.2|857.9|857.6|858.4|858.2|857.8|857.5|48344
1612541330000|2021-02-05 16:08:50|857.8|858|858|857.6|858.4|858.2|857.8|857.4|22983
1612541340000|2021-02-05 16:09:00|857.9|857.7|857.9|857.6|858.1|858|857.6|857.3|13516
1612541350000|2021-02-05 16:09:10||857.5||857.6||857.6||857.5|0
1612541360000|2021-02-05 16:09:20|857.8|857.7|857.7|857.3|858|857.8|857.6|857.3|9702
1612541370000|2021-02-05 16:09:30|857.6|857.4|857.6|857.4|857.9|857.7|857.4|857.3|8767
1612541380000|2021-02-05 16:09:40|857.5|857.3|857.4|857.1|857.8|857.5|857.3|857.1|14449
1612541390000|2021-02-05 16:09:50|857.3|857.2|857.3|857.1|857.5|857.3|857.1|857|14133
1612541400000|2021-02-05 16:10:00|857.2|857.2|858|857.7|858.2|858|857.2|857|8550
1612541410000|2021-02-05 16:10:10|857.9|857.8|858|857.7|858|857.8|857.8|857.5|1448
1612541420000|2021-02-05 16:10:20|857.9|857.8|857.8|857.6|857.9|857.9|857.8|857.5|510
1612541430000|2021-02-05 16:10:30|858.2|857.5|857.9|857.6|858.3|858.1|857.8|857.5|10618
1612541440000|2021-02-05 16:10:40|857.8|857.5|857.8|857.6|857.9|857.8|857.7|857.5|3339
1612541450000|2021-02-05 16:10:50|857.9|857.7|858.1|858|858.2|858.1|857.9|857.7|2122
1612541460000|2021-02-05 16:11:00|858.2|857.9|858.9|858.6|858.9|858.6|858|857.9|10306
1612541470000|2021-02-05 16:11:10|858.5|858.5|858.9|858.6|858.9|858.7|858.5|858.4|1384
1612541480000|2021-02-05 16:11:20|859.1|858.5|859.4|859.1|859.5|859.1|858.9|858.5|52981
1612541490000|2021-02-05 16:11:30|859.5|859.2|860.4|860.1|860.4|860.2|859.5|859.2|594
1612541500000|2021-02-05 16:11:40|860.3|860|860.1|859.8|860.3|860.2|860.1|859.7|2430
1612541510000|2021-02-05 16:11:50|860|859.9|860.3|859.9|860.3|859.9|859.9|859.6|632
1612541520000|2021-02-05 16:12:00|860.2|860|860.1|859.7|860.4|860.1|860.1|859.6|5185
1612541530000|2021-02-05 16:12:10||859.9||859.7||860||859.7|1317
1612541540000|2021-02-05 16:12:20|860.2|859.8|860.4|860.1|860.5|860.2|860.1|859.7|6582
1612541550000|2021-02-05 16:12:30|860.3|860.2|859.8|859.5|860.3|860.2|859.8|859.5|1605
1612541560000|2021-02-05 16:12:40|859.7|859.6|859.7|859.4|859.8|859.6|859.6|859.4|805
1612541570000|2021-02-05 16:12:50|859.6|859.5|859.1|858.7|859.6|859.5|858.9|858.7|3940
1612541580000|2021-02-05 16:13:00|859|858.6|858.4|858.1|859|858.6|858.3|858|3895
1612541590000|2021-02-05 16:13:10|858.5|858.2|858.7|858.4|858.7|858.5|858.5|858.2|3258
1612541600000|2021-02-05 16:13:20|858.6|858.3|858.3|858.1|858.6|858.3|858.3|858|1679
1612541610000|2021-02-05 16:13:30|858.5|858.2|858.5|858.3|858.5|858.4|858.3|858.1|2867
1612541620000|2021-02-05 16:13:40|858.6|858.4|858.3|858.1|858.7|858.6|858.2|858|1343
1612541630000|2021-02-05 16:13:50|858.2|858|858.4|858.3|858.6|858.3|858.2|858|3844
1612541640000|2021-02-05 16:14:00|858.6|858.2|859.1|858.9|859.1|858.9|858.6|858.1|2285
1612541650000|2021-02-05 16:14:10|859|858.8|859.1|858.8|859.3|858.9|858.9|858.8|615
1612541660000|2021-02-05 16:14:20|859|858.7|858.9|858.6|859.2|858.8|858.9|858.6|2393
1612541670000|2021-02-05 16:14:30|858.8|858.7|858.9|858.7|858.9|858.8|858.8|858.6|377
1612541680000|2021-02-05 16:14:40|858.8|858.6|859|858.6|859|858.9|858.8|858.5|1560
1612541690000|2021-02-05 16:14:50|858.9|858.7|858.7|858.6|859|858.7|858.7|858.6|600
1612541700000|2021-02-05 16:15:00|858.8|858.7|858.6|858.5|859|858.7|858.6|858.5|4090
1612541710000|2021-02-05 16:15:10|858.7|858.6|858.8|858.7|859|858.8|858.7|858.5|2459
1612541720000|2021-02-05 16:15:20|858.9|858.8|859.1|858.7|859.2|859.1|858.8|858.7|8297
1612541730000|2021-02-05 16:15:30|859.2|858.8|859.2|858.9|859.5|859.2|859.1|858.8|6892
1612541740000|2021-02-05 16:15:40|859.3|859|859.3|859.1|859.3|859.1|859.1|858.9|4526
1612541750000|2021-02-05 16:15:50|859.4|859.2|859.2|858.9|859.7|859.5|859.2|858.9|2570
1612541760000|2021-02-05 16:16:00|859.1|859|859.2|859|859.2|859|859|859|0
1612541770000|2021-02-05 16:16:10|859.1|858.9|859.1|858.7|859.1|858.9|858.8|858.6|1435
1612541780000|2021-02-05 16:16:20|859|858.8|858.9|858.8|859|858.8|858.9|858.7|0
1612541790000|2021-02-05 16:16:30|859|858.7|859|858.8|859|858.8|858.8|858.6|2098
1612541800000|2021-02-05 16:16:40|859.1|858.9|859.1|858.7|859.2|859.1|858.9|858.7|2166
1612541810000|2021-02-05 16:16:50|859|858.8|858.8|858.6|859|858.9|858.7|858.6|1534
1612541820000|2021-02-05 16:17:00|858.7|858.4|858.5|858.4|858.8|858.4|858.5|858.2|161
1612541830000|2021-02-05 16:17:10|858.6|858.5|858.5|858.3|858.7|858.6|858.5|858.3|1901
1612541850000|2021-02-05 16:17:30|858.4|858.2|858.4|858.2|858.4|858.3|858.4|858.2|0
1612541860000|2021-02-05 16:17:40|858.3|858.3|858.4|858.1|858.9|858.5|858.3|858.1|7210
1612541870000|2021-02-05 16:17:50||858||858||858.1||858|260
1612541880000|2021-02-05 16:18:00|858.2|858.1|858.4|858.1|858.5|858.3|858.1|858.1|3153
1612541890000|2021-02-05 16:18:10|858.5|858.2|858.7|858.5|858.7|858.5|858.5|858.2|1309
1612541900000|2021-02-05 16:18:20|858.6|858.4|858.7|858.5|858.7|858.5|858.5|858.3|5359
1612541910000|2021-02-05 16:18:30|858.8|858.6|858.7|858.5|859.1|858.8|858.7|858.5|2497
1612541920000|2021-02-05 16:18:40|858.6|858.3|858.7|858.5|858.8|858.5|858.5|858.3|3412
1612541930000|2021-02-05 16:18:50|858.9||858.9||858.9||858.7||0
1612541940000|2021-02-05 16:19:00|858.8|858.4|858.9|858.7|858.9|858.7|858.7|858.4|3992
1612541950000|2021-02-05 16:19:10|858.8|858.6|858.4|858.2|858.8|858.6|858.3|858.1|259
1612541960000|2021-02-05 16:19:20||858.3||858.3||858.3||858.2|700
1612541970000|2021-02-05 16:19:30||858.2||858.2||858.3||858.2|0
1612541980000|2021-02-05 16:19:40|858.3|858.1|858.3|858.1|858.4|858.1|858.3|858.1|755
1612541990000|2021-02-05 16:19:50|858.2|858|858.3|858|858.3|858|858.2|858|1001
1612542000000|2021-02-05 16:20:00|858.2|858.1|858.4|858.3|858.4|858.3|858.2|858|5468
1612542010000|2021-02-05 16:20:10|858.5|858.4|858.4|858.3|858.5|858.4|858.3|858|12221
1612542020000|2021-02-05 16:20:20|858.5|858.4|858.2|858|858.5|858.4|858.2|858|555
1612542030000|2021-02-05 16:20:30|858.3|858.1|858.4|858|858.4|858.1|858.3|858|0
1612542040000|2021-02-05 16:20:40|858.2|857.9|857.9|857.5|858.2|857.9|857.7|857.4|14372
1612542050000|2021-02-05 16:20:50|857.8|857.6|857.3|857.1|857.8|857.6|857.2|857|13858
1612542060000|2021-02-05 16:21:00|857.4|857.2|857.3|857|857.4|857.2|857.2|857|1043
1612542070000|2021-02-05 16:21:10|857.2|857.1|857.7|857.3|857.7|857.3|857.2|857|7262
1612542080000|2021-02-05 16:21:20|857.8|857.4|857.3|857.1|858.2|858.1|857.1|857|34927
1612542090000|2021-02-05 16:21:30|857.4|857.2|857.6|857.5|857.6|857.5|857.3|857.1|8162
1612542100000|2021-02-05 16:21:40|857.8|857.6|858.2|857.9|858.4|858.1|857.8|857.6|858
1612542110000|2021-02-05 16:21:50|858.1|857.8|858|857.7|858.1|857.9|858|857.7|3160
1612542120000|2021-02-05 16:22:00|858.1|857.8|858.8|858.6|859|858.6|858.1|857.7|2350
1612542130000|2021-02-05 16:22:10|859|858.5|858.9|858.5|859.1|858.5|858.6|858.3|2729
1612542140000|2021-02-05 16:22:20|859|858.6|858.9|858.8|859|858.8|858.7|858.4|2516
1612542150000|2021-02-05 16:22:30|859|858.9|859.4|859.1|859.4|859.1|859|858.9|2751
1612542160000|2021-02-05 16:22:40|859.3|859|859|858.8|859.3|859|858.9|858.7|3618
1612542170000|2021-02-05 16:22:50|859.1|858.9|859.1|858.8|859.3|859.2|859|858.7|7849
1612542180000|2021-02-05 16:23:00|859.2|858.9|859|858.7|859.5|859.2|858.9|858.6|2903
1612542190000|2021-02-05 16:23:10|858.9|858.8|859.1|858.9|859.2|858.9|858.9|858.7|1392
1612542200000|2021-02-05 16:23:20|859|858.8|858.7|858.4|859|858.8|858.7|858.4|1966
1612542210000|2021-02-05 16:23:30|858.6|858.3|858.5|858.4|858.7|858.4|858.5|858.3|2006
1612542220000|2021-02-05 16:23:40|858.4|858.3|858.8|858.6|858.8|858.6|858.4|858.3|4375
1612542230000|2021-02-05 16:23:50|859.1|859|859.1|859|859.1|859|858.9|858.8|10646
1612542240000|2021-02-05 16:24:00|859|858.8|858.7|858.5|859|858.8|858.7|858.5|2765
1612542250000|2021-02-05 16:24:10|858.6|858.6|858.6|858.5|858.6|858.6|858.5|858.4|3195
1612542260000|2021-02-05 16:24:20|858.7|858.6|858.7|858.5|858.7|858.6|858.6|858.4|841
1612542270000|2021-02-05 16:24:30|858.6|858.6|858.9|858.7|858.9|858.8|858.6|858.5|6680
1612542280000|2021-02-05 16:24:40|858.8|858.8|858.8|858.6|858.8|858.8|858.8|858.6|2444
1612542300000|2021-02-05 16:25:00||858.7||858.6||858.7||858.6|326
1612542310000|2021-02-05 16:25:10|858.7|858.5|858.8|858.5|858.9|858.7|858.5|858.4|10044
1612542320000|2021-02-05 16:25:20|858.7|858.6|858.7|858.6|858.8|858.7|858.7|858.5|656
1612542330000|2021-02-05 16:25:30|858.8|858.7|858.7|858.6|858.9|858.7|858.7|858.6|3055
1612542340000|2021-02-05 16:25:40|858.8|858.7|858.8|858.7|858.8|858.7|858.8|858.7|151
1612542350000|2021-02-05 16:25:50|858.7|858.6|858.4|858.3|858.8|858.6|858.4|858.3|4622
1612542360000|2021-02-05 16:26:00|858.5|858.4|858.8|858.7|858.8|858.7|858.5|858.4|53396
1612542370000|2021-02-05 16:26:10|858.9|858.8|859.2|859|859.3|859|858.9|858.8|5468
1612542380000|2021-02-05 16:26:20|859.1|859.1|859.4|859.3|859.6|859.3|859.1|859.1|6814
1612542390000|2021-02-05 16:26:30|859.5|859.4|859.6|859.5|859.6|859.5|859.5|859.4|869
1612542400000|2021-02-05 16:26:40|859.7|859.6|859.4|859.2|860.1|859.6|859.2|859.1|29992
1612542410000|2021-02-05 16:26:50|859.3|859.1|859.2|859.1|859.4|859.2|859.2|859.1|1106
1612542420000|2021-02-05 16:27:00|859.3|859.2|859.5|859.2|859.5|859.2|859.3|859.1|1916
1612542430000|2021-02-05 16:27:10|859.4|859.3|859.4|859.2|859.5|859.4|859.3|859.2|4484
1612542440000|2021-02-05 16:27:20|859.3|859.1|859.2|859|859.4|859.2|859.2|858.9|2603
1612542450000|2021-02-05 16:27:30|859.1|858.9|859.1|859|859.3|859|859|858.7|2946
1612542460000|2021-02-05 16:27:40|859.3|858.9|858.8|858.5|859.3|859.1|858.7|858.4|3016
1612542470000|2021-02-05 16:27:50|858.7|858.4|858.7|858.4|858.8|858.5|858.6|858.4|3483
1612542480000|2021-02-05 16:28:00|858.8|858.5|858.6|858.5|858.8|858.6|858.6|858.5|956
1612542490000|2021-02-05 16:28:10|858.7|858.6|858.5|858.4|858.7|858.6|858.5|858.4|2906
1612542500000|2021-02-05 16:28:20|858.6|858.5|858.6|858.5|858.7|858.5|858.6|858.4|3529
1612542510000|2021-02-05 16:28:30|858.5|858.2|858.6|858.3|858.6|858.3|858.5|858.2|2868
1612542520000|2021-02-05 16:28:40|858.5|858.2|858.3|858.1|858.5|858.3|858.2|858.1|5402
1612542530000|2021-02-05 16:28:50|858.2|858|858.2|858|858.3|858.1|858.1|857.9|7222
1612542540000|2021-02-05 16:29:00|858.1|857.9|858.1|857.9|858.2|858.1|858.1|857.9|6021
1612542550000|2021-02-05 16:29:10|858.2|858|858.3|858.2|858.4|858.2|858.1|858|3841
1612542560000|2021-02-05 16:29:20|858.4|858.3|858.5|858.3|858.6|858.4|858.4|858.2|2513
1612542570000|2021-02-05 16:29:30|858.6|858.4|858.5|858.2|858.6|858.4|858.5|858.2|3094
1612542580000|2021-02-05 16:29:40|858.6|858.1|858.5|858.2|858.6|858.4|858.5|858|2562
1612542590000|2021-02-05 16:29:50|858.6|858.3|858.6|858.1|858.7|858.4|858.4|858|5520
1612771200000|2021-02-08 08:00:00|864.1|861.4|863.2|861.6|864.1|861.6|863.2|861.4|383
1612771210000|2021-02-08 08:00:10|863.1|861.7|863|861.9|863.1|861.9|862.7|861.6|689
1612771220000|2021-02-08 08:00:20|863.3|862.3|863.3|862.5|863.3|862.7|863|862|1654
1612771230000|2021-02-08 08:00:30|863.4|862.6|864.6|863.1|864.7|863.1|863.3|862.6|1234
1612771240000|2021-02-08 08:00:40|864.9|863.2|867.4|865.9|867.6|865.9|864.9|863.2|1090
1612771250000|2021-02-08 08:00:50|867.2|866|866.7|865.5|867.4|866|866.6|865|15540
1612771260000|2021-02-08 08:01:00|867.4||867.4||867.4||867.4||182
1612771270000|2021-02-08 08:01:10|867.3|865.6|866.8|865.6|867.3|865.6|866.7|865.5|750
1612771280000|2021-02-08 08:01:20|867|865.7|866.9|866.1|867.4|866.7|866.4|865.7|9728
1612771290000|2021-02-08 08:01:30|867|866.2|866.3|865.6|867.1|866.3|866.2|865.3|1852
1612771300000|2021-02-08 08:01:40|866.2|865.4|867.1|866.2|867.9|866.9|866.2|865.3|1123
1612771310000|2021-02-08 08:01:50|867.2|866.3|868.4|867.6|868.6|867.6|867.2|866.3|1653
1612771320000|2021-02-08 08:02:00|868.3|867.5|868.2|867.5|868.7|868|867.5|866.7|14460
1612771330000|2021-02-08 08:02:10|868.3|867.6|868.4|867.6|868.5|867.8|868.3|867.6|0
1612771340000|2021-02-08 08:02:20|868.3|867.5|867.2|866.4|868.3|867.5|866.9|866.2|11300
1612771350000|2021-02-08 08:02:30|867|866.2|866.9|866.4|867|866.6|866.3|865.5|3198
1612771360000|2021-02-08 08:02:40|866.8|866.8|866.9|866|866.9|866.8|866.8|865.9|3008
1612771370000|2021-02-08 08:02:50|866.8|866.1|867.7|867.2|868.3|867.5|866.8|866.1|11634
1612771380000|2021-02-08 08:03:00|868.1|867.3|868.5|868|868.5|868|867.6|867.2|5030
1612771390000|2021-02-08 08:03:10|868.4|867.8|868.1|867.6|868.9|868.3|867.9|867.1|23336
1612771400000|2021-02-08 08:03:20|868.2|867.7|868|867.1|868.7|868.2|868|867.1|2668
1612771410000|2021-02-08 08:03:30|867.9|867|867.9|867.1|868.2|867.4|867.6|866.7|0
1612771420000|2021-02-08 08:03:40|867.8|867|867.9|867|868|867.9|867.6|866.8|9510
1612771430000|2021-02-08 08:03:50|867.8|866.9|868.6|867.7|868.6|867.8|867.3|866.7|14065
1612771440000|2021-02-08 08:04:00|868.7|867.8|870.1|869.5|870.3|869.5|868.7|867.8|39816
1612771450000|2021-02-08 08:04:10|870|869.3|869.6|868.9|870|869.3|869.6|868.7|10968
1612771460000|2021-02-08 08:04:20|869.7|869|869|868.7|869.9|869.3|869|868.7|2972
1612771470000|2021-02-08 08:04:30|869.4|868.8|869.7|869|869.7|869|869.2|868.7|5285
1612771480000|2021-02-08 08:04:40|870.1|869.2|870|869|870.1|869.9|869.8|869|3933
1612771490000|2021-02-08 08:04:50|870.1|869.1|870|869.4|870.1|869.4|870|869.1|0
1612771500000|2021-02-08 08:05:00|869.9|869.5|870.9|870.2|871|870.7|869.8|869.5|6587
1612771510000|2021-02-08 08:05:10|871|870.3|871.3|871.1|871.7|871.3|871|870.3|15884
1612771520000|2021-02-08 08:05:20|871.4|871.2|871.6|870.9|871.7|871.6|871.1|870.7|14337
1612771530000|2021-02-08 08:05:30|871.5|870.8|870.9|870.5|871.5|870.8|870.9|870.5|1465
1612771540000|2021-02-08 08:05:40|871.1|870.4|869.4|868.7|871.1|870.4|869.4|868.4|14927
1612771550000|2021-02-08 08:05:50|869.2|868.5|868.4|867.8|869.2|868.5|868.1|867.8|1069
1612771560000|2021-02-08 08:06:00|867.8|867.7|867.2|866.8|868.4|867.8|867.2|866.6|8413
1612771570000|2021-02-08 08:06:10|867.3|866.9|867.7|867.3|868|867.5|867.3|866.3|11201
1612771580000|2021-02-08 08:06:20|867.8|867.2|866.8|866.3|868.2|867.6|866.8|866.3|27985
1612771590000|2021-02-08 08:06:30|866.7|866.1|865.5|865|866.7|866.2|865|864.6|32176
1612771600000|2021-02-08 08:06:40|865.4|865.1|865.8|865.3|865.9|865.4|865.3|865|3032
1612771610000|2021-02-08 08:06:50|865.9|865.1|866.8|866.3|866.8|866.3|865.9|865.1|3401
1612771620000|2021-02-08 08:07:00|866.7|866.4|867.3|866.6|867.6|866.6|866.7|866.4|400
1612771630000|2021-02-08 08:07:10|867.4|866.7|866.9|866.3|867.6|867|866.8|866.1|7636
1612771640000|2021-02-08 08:07:20|867|866.2|867.5|866.5|867.8|866.5|866.9|866.2|1746
1612771650000|2021-02-08 08:07:30|867.4|866.6|867.6|867.1|867.7|867.1|867.3|866.6|1335
1612771660000|2021-02-08 08:07:40|867.5|867|867.5|867|867.6|867|866.9|866.6|2722
1612771670000|2021-02-08 08:07:50|867.4|866.9|867|866.6|867.5|866.9|866.9|866.6|4447
1612771680000|2021-02-08 08:08:00|866.9|866.4|867|866.5|867|866.6|866.8|866.1|5080
1612771690000|2021-02-08 08:08:10|867.2|866.6|867.3|866.6|867.5|867|866.9|866.5|1670
1612771700000|2021-02-08 08:08:20|867.2||867.2||867.2||867.2||0
1612771710000|2021-02-08 08:08:30|867.3|866.7|867.7|866.9|867.8|866.9|867.3|866.7|230
1612771730000|2021-02-08 08:08:50||867||867||867||867|399
1612771740000|2021-02-08 08:09:00|867.8|867.1|868.5|867.9|868.7|867.9|867.8|867.1|1000
1612771750000|2021-02-08 08:09:10|868.6|868|868.9|868|869|868|868.6|868|0
1612771760000|2021-02-08 08:09:20|868.8|867.9|868.7|868.1|868.9|868.1|868.4|867.9|0
1612771770000|2021-02-08 08:09:30|868.8|868|868.7|868.1|869.4|868.7|868.7|868|4215
1612771780000|2021-02-08 08:09:40|868.6|867.9|868.7|868|868.8|868.2|868.1|867.4|7011
1612771790000|2021-02-08 08:09:50|868|868.1|868.6|867.9|868.7|868.1|868|867.9|5700
1612771800000|2021-02-08 08:10:00|868.5|868.1|868|867.5|868.5|868.1|868|867.5|4547
1612771810000|2021-02-08 08:10:10|867.7|867.4|867.6|867.2|868.1|867.6|867.5|867.2|6036
1612771820000|2021-02-08 08:10:20|867.7|867.3|867.7|867.3|867.9|867.3|867.7|867.3|0
1612771830000|2021-02-08 08:10:30|867.9|867.4|868|867.4|868.2|867.4|867.9|867.4|229
1612771840000|2021-02-08 08:10:40|867.9|867.2|867.1|866.7|868|867.4|866.9|866.6|8389
1612771850000|2021-02-08 08:10:50|867.3|866.8|866.8|866.2|867.4|867|866.8|866.2|5992
1612771860000|2021-02-08 08:11:00|866.6|866|866.4|866|866.6|866|866.3|866|1144
1612771870000|2021-02-08 08:11:10|866.5|866.4|866.5|866|866.8|866.5|866.3|866|5340
1612771880000|2021-02-08 08:11:20|866.4|866.1|867.7|866.6|867.7|866.6|866.4|865.9|10533
1612771890000|2021-02-08 08:11:30|867.6|866.7|867.4|866.7|867.6|866.7|867.4|866.7|0
1612771900000|2021-02-08 08:11:40|867.3|866.5|867.1|866.7|867.3|867.1|866.7|866.2|5997
1612771910000|2021-02-08 08:11:50|867.3|866.8|867.2|866.5|867.3|866.8|867.2|866.5|135
1612771920000|2021-02-08 08:12:00|867.1|866.6|866.8|866.1|867.1|866.6|866.3|866|4070
1612771930000|2021-02-08 08:12:10|866.7|866.2|866.7|866.1|866.7|866.2|866.6|866|1000
1612771940000|2021-02-08 08:12:20|866.6|866|866.8|866.1|866.8|866.2|866.3|866|2580
1612771950000|2021-02-08 08:12:30|866.7|866.2|866.5|866|866.7|866.2|866.5|866|0
1612771960000|2021-02-08 08:12:40|866.2|866.1|866|865.5|866.4|866.3|866|865.5|4626
1612771970000|2021-02-08 08:12:50|865.9|865.4|866.3|865.9|866.3|865.9|865.8|865.3|1628
1612771980000|2021-02-08 08:13:00|866.2|865.8|866.2|865.8|866.3|865.9|866.2|865.8|441
1612771990000|2021-02-08 08:13:10|866.3|865.9|866.3|865.8|866.3|865.9|866.3|865.6|0
1612772000000|2021-02-08 08:13:20|866.2|865.9|866|865.7|866.2|865.9|866|865.7|2505
1612772010000|2021-02-08 08:13:30|865.9|865.5|864.7|864.2|865.9|865.5|864.7|864.2|10550
1612772020000|2021-02-08 08:13:40|864.8|864.4|865.4|864.6|865.5|865|864.7|864.4|6081
1612772030000|2021-02-08 08:13:50|865.3||865.4||865.4||865.3||1000
1612772040000|2021-02-08 08:14:00|865.3|864.7|865.3|864.7|865.3|864.7|865.3|864.7|0
1612772050000|2021-02-08 08:14:10|865.4|864.8|866|865.5|866.7|865.8|865.4|864.8|12162
1612772060000|2021-02-08 08:14:20|866.1|865.6|866.7|866.2|866.7|866.2|866|865.6|1910
1612772070000|2021-02-08 08:14:30|866.6|866.1|866.5|865.8|866.6|866.1|866.4|865.8|3750
1612772080000|2021-02-08 08:14:40|866.6|866.6|866.7|866.2|867.1|866.6|866.5|865.9|5089
1612772090000|2021-02-08 08:14:50|866.8|866.3|867.2|866.7|867.6|867|866.7|866.1|4123
1612772100000|2021-02-08 08:15:00|867.3|866.8|867|866.8|867.3|866.8|867|866.8|0
1612772110000|2021-02-08 08:15:10|866.9|866.7|866.7|866.3|867|866.7|866.6|866.3|6511
1612772120000|2021-02-08 08:15:20|866.6|866.2|866.4|866|866.6|866.2|866.3|865.9|577
1612772130000|2021-02-08 08:15:30|866.5|866.1|866.5|866.1|866.5|866.2|866.1|865.7|3524
1612772140000|2021-02-08 08:15:40|866.7|866.2|866.7|866.2|866.9|866.4|866.7|866.1|229
1612772150000|2021-02-08 08:15:50|866.8|866.3|867.3|866.9|867.5|867|866.8|866.3|7709
1612772160000|2021-02-08 08:16:00|867.2|866.8|868.5|867.8|868.6|867.8|867.2|866.8|4752
1612772170000|2021-02-08 08:16:10|868.6|867.9|868.3|867.9|869|868.3|868.3|867.9|1155
1612772180000|2021-02-08 08:16:20|868.2|867.8|868.3|867.7|868.5|867.9|868.2|867.7|0
1612772190000|2021-02-08 08:16:30|868.4|867.8|868.4|867.9|869|868.4|868.3|867.8|4083
1612772200000|2021-02-08 08:16:40|868.5|868|868.8|868|868.8|868|868.5|868|492
1612772210000|2021-02-08 08:16:50|868.7|868.1|868.6|868.1|868.7|868.1|868.6|868.1|3000
1612772220000|2021-02-08 08:17:00|868.5|867.9|868.2|867.8|868.5|868.1|868.1|867.8|1455
1612772230000|2021-02-08 08:17:10|868.1|867.6|868.1|867.6|868.1|867.6|867.9|867.4|2003
1612772240000|2021-02-08 08:17:20|868|867.5|868.3|867.8|868.5|868|868|867.5|883
1612772250000|2021-02-08 08:17:30|868.4|867.9|868.7|868.3|868.9|868.3|868.3|867.9|770
1612772260000|2021-02-08 08:17:40|868.6|868.1|867.7|867.3|868.6|868.1|867.5|867.2|6431
1612772270000|2021-02-08 08:17:50|867.6|867.2|867.2|866.8|867.6|867.3|867.2|866.8|120
1612772280000|2021-02-08 08:18:00|867.1|866.6|866.7|866.2|867.3|866.6|866.4|866.1|14449
1612772290000|2021-02-08 08:18:10|866.6|866.3|867.8|867.4|868.2|867.6|866.6|866.3|19386
1612772300000|2021-02-08 08:18:20|867.4|867.3|867.3|867|867.4|867.3|866.9|866.4|7766
1612772310000|2021-02-08 08:18:30|867.4|867.1|867.4|867.1|867.4|867.1|867.3|867.1|0
1612772320000|2021-02-08 08:18:40|867.3|867|867.3|866.8|867.3|867|867.3|866.8|1551
1612772330000|2021-02-08 08:18:50|867.2|866.9|867.2|866.8|867.2|866.9|867.1|866.8|2952
1612772340000|2021-02-08 08:19:00|867.1|866.7|866.8|866.2|867.1|866.8|866.5|866.1|9214
1612772350000|2021-02-08 08:19:10||866.3||866.3||866.3||866.3|0
1612772360000|2021-02-08 08:19:20|866.7|866.5|866.6|866.2|866.7|866.5|866.5|866.2|1978
1612772370000|2021-02-08 08:19:30|866.5|866.3|866.6|866.2|866.6|866.3|866.5|866.2|500
1612772380000|2021-02-08 08:19:40|866.5|866.1|866.6|866.2|866.9|866.3|866.3|866|6741
1612772390000|2021-02-08 08:19:50|866.8|866.3|866.9|866.2|866.9|866.3|866.3|866|286
1612772400000|2021-02-08 08:20:00|867|866.3|867.1|866.8|867.2|866.8|866.9|866.3|2328
1612772410000|2021-02-08 08:20:10|867.2|866.9|867.6|867.2|867.7|867.3|867.2|866.9|2281
1612772420000|2021-02-08 08:20:20|867.8|867.3|867.6|867|867.8|867.5|867.3|866.8|10257
1612772430000|2021-02-08 08:20:30|867.7||867.6||867.7||867.6||0
1612772440000|2021-02-08 08:20:40|867.5|866.9|868.1|867.4|868.1|867.4|867|866.9|3558
1612772450000|2021-02-08 08:20:50|868.2|867.5|867.5|867|868.3|867.8|867.5|867|3504
1612772460000|2021-02-08 08:21:00|867.6|866.9|867.4|867.2|868|867.6|867.4|866.9|17940
1612772470000|2021-02-08 08:21:10|867.6|867.3|868.2|867.7|868.2|867.8|867.6|867.3|2950
1612772480000|2021-02-08 08:21:20|868.1|867.6|868|867.4|868.1|867.6|868|867.4|4168
1612772490000|2021-02-08 08:21:30|867.9|867.3|868.1|867.7|868.1|867.7|867.8|867.2|545
1612772500000|2021-02-08 08:21:40|868.4|867.8|868.5|867.9|868.6|867.9|868.4|867.8|254
1612772510000|2021-02-08 08:21:50|868.6|868|868.6|868.1|868.8|868.6|868.6|868|3967
1612772520000|2021-02-08 08:22:00|868.5|868|868.7|868.1|868.7|868.1|868.4|867.9|0
1612772530000|2021-02-08 08:22:10|868.8|868.2|868.9|868.4|869|868.8|868.3|868.1|11960
1612772540000|2021-02-08 08:22:20|869|868.5|869.3|869|869.9|869.6|868.9|868.5|30003
1612772550000|2021-02-08 08:22:30|869.5|869.1|869.9|869.4|870|869.9|869.5|869.1|21352
1612772560000|2021-02-08 08:22:40||869.5||869.6||869.6||869.5|0
1612772570000|2021-02-08 08:22:50|869.8|869.4|870|869.7|870|869.7|869.8|869.4|570
1612772580000|2021-02-08 08:23:00|869.9|869.6|870|869.9|870|869.9|869.9|869.6|1395
1612772590000|2021-02-08 08:23:10|869.9|869.8|870|869.7|870|869.8|869.9|869.7|3949
1612772600000|2021-02-08 08:23:20|869.9|869.6|869.9|869.6|870|869.6|869.9|869.6|2485
1612772610000|2021-02-08 08:23:30|870|869.7|870.6|870.1|870.7|870.1|869.9|869.7|3360
1612772620000|2021-02-08 08:23:40|870.5|870|871|870.3|871|870.3|870.1|870|2540
1612772630000|2021-02-08 08:23:50|870.9|870.4|871.2|870.8|871.2|870.8|870.9|870.4|2863
1612772640000|2021-02-08 08:24:00|871.1|870.7|870.6|870.3|871.1|870.7|870.5|870.3|39890
1612772650000|2021-02-08 08:24:10|870.7|870.4|870.8|870.1|870.9|870.4|870.7|870.1|0
1612772660000|2021-02-08 08:24:20|870.7|870|871.1|870.5|871.1|870.5|870.4|869.8|301
1612772670000|2021-02-08 08:24:30|871|870.6|871.1|870.6|871.2|870.8|870.9|870.5|3520
1612772680000|2021-02-08 08:24:40|871|870.5|870.4|870|871|870.5|870.4|870|8918
1612772690000|2021-02-08 08:24:50|870.5|870.2|870.8|870.1|870.8|870.2|870.3|870|1226
1612772700000|2021-02-08 08:25:00|870.7|870.2|870.5|870.2|871|870.7|870.4|870.1|5561
1612772710000|2021-02-08 08:25:10|870.6|870.3|871.2|870.9|871.2|870.9|870.5|870.2|16690
1612772720000|2021-02-08 08:25:20|871.3|871|871.3|871.1|871.4|871.2|871.3|870.9|11407
1612772730000|2021-02-08 08:25:30|871.1|870.9|870.9|870.4|871.3|870.9|870.8|870.3|3417
1612772750000|2021-02-08 08:25:50|871|870.5|871.5|871.2|871.5|871.2|871|870.5|7695
1612772760000|2021-02-08 08:26:00|871.7|871.3|871.8|871.5|871.9|871.6|871.7|871.3|9740
1612772770000|2021-02-08 08:26:10|871.7|871.4|870.9|870.4|871.8|871.4|870.9|870.4|10151
1612772780000|2021-02-08 08:26:20|871|870.6|871.2|870.9|871.4|871|870.9|870.6|3781
1612772790000|2021-02-08 08:26:30|871.1|870.7|870.6|869.9|871.1|870.7|870.6|869.9|3315
1612772800000|2021-02-08 08:26:40|870.7|870|871.9|871.5|872|871.7|870.7|870|15754
1612772810000|2021-02-08 08:26:50|871.8|871.4|871.5|871.2|871.9|871.5|871|870.9|56145
1612772820000|2021-02-08 08:27:00|871.4|871.1|871.4|871.1|871.5|871.2|871.4|870.9|526
1612772830000|2021-02-08 08:27:10|871.5|871|871.9|871.4|871.9|871.4|871.5|871|425
1612772840000|2021-02-08 08:27:20|872|871.3|871.3|870.8|872|871.3|871.3|870.7|4821
1612772850000|2021-02-08 08:27:30|871.2|870.7|871.3|870.8|871.3|870.8|871.1|870.7|500
1612772860000|2021-02-08 08:27:40|871.5|870.9|871.4|871|871.6|871|871.3|870.9|4964
1612772870000|2021-02-08 08:27:50|871.6|871.1|872|871.6|872|871.6|871.6|871.1|433
1612772880000|2021-02-08 08:28:00|871.9|871.5|872|871.7|872|871.7|871.5|871|5223
1612772890000|2021-02-08 08:28:10|871.9|871.8|871.8|871.2|872|871.8|871.6|871.2|6279
1612772900000|2021-02-08 08:28:20|871.6|871.4|871.6|871.4|871.6|871.4|871.5|871.4|0
1612772910000|2021-02-08 08:28:30|871.8|871.5|873|872.5|873.1|872.6|871.8|871.5|7584
1612772920000|2021-02-08 08:28:40|873.1|872.3|872.9|872.4|873.1|872.5|872.5|872.3|5983
1612772930000|2021-02-08 08:28:50|873|872.5|873|872.7|873.3|872.8|872.5|872.4|7539
1612772940000|2021-02-08 08:29:00|873.2|872.6|872.9|872.3|873.2|873.1|872.6|872.2|6715
1612772950000|2021-02-08 08:29:10|873||872.9||873||872.9||0
1612772960000|2021-02-08 08:29:20||872.2||872.4||872.4||872.2|0
1612772970000|2021-02-08 08:29:30|873|872.5|873|872.5|873.1|872.5|872.9|872.5|300
1612772980000|2021-02-08 08:29:40|873.1|872.6|873.2|872.9|873.3|872.9|873.1|872.6|10000
1612772990000|2021-02-08 08:29:50|873.3|872.8|873.8|873.5|873.9|873.5|873.1|872.8|4002
1612773000000|2021-02-08 08:30:00|873.9|873.6|873.6|873.2|874|873.7|873.6|873.2|19516
1612773010000|2021-02-08 08:30:10|873.5|873.3|873.5|873|873.6|873.3|873.5|873|0
1612773020000|2021-02-08 08:30:20|873.6|873.1|873.9|873.6|873.9|873.6|873.5|873.1|18855
1612773030000|2021-02-08 08:30:30|873.8|873.7|873.8|873.4|873.8|873.7|873.5|873.3|2832
1612773040000|2021-02-08 08:30:40|873.7|873.2|873.6|873.1|873.7|873.2|873.2|872.8|1581
1612773050000|2021-02-08 08:30:50|873.5|872.9|873.3|873|873.5|873|873.2|872.9|300
1612773060000|2021-02-08 08:31:00|873.2|872.9|873.3|872.9|873.4|873|873.1|872.9|3040
1612773070000|2021-02-08 08:31:10|873.4|873|873.5|873.1|873.5|873.1|873.4|873|523
1612773080000|2021-02-08 08:31:20|873.6|873.2|873.6|873.2|873.6|873.2|873.4|873.1|0
1612773090000|2021-02-08 08:31:30|873.7|873.3|874.5|874.1|874.6|874.1|873.7|873.3|14054
1612773100000|2021-02-08 08:31:40|874.7|874.2|875.1|874.6|875.2|875|874.5|874.2|37251
1612773110000|2021-02-08 08:31:50|875.3|874.8|875.4|875.2|875.6|875.3|875.1|874.7|20061
1612773120000|2021-02-08 08:32:00|875.3|875.1|875.2|875|875.4|875.1|875.1|874.9|6979
1612773130000|2021-02-08 08:32:10|875.3|874.9|875.6|875.1|875.6|875.1|875.3|874.8|31759
1612773140000|2021-02-08 08:32:20|875.5|875.2|876|875.5|876|875.7|875.5|875.2|6568
1612773150000|2021-02-08 08:32:30|875.9|875.6|876|875.8|876|875.9|875.6|875.4|10806
1612773160000|2021-02-08 08:32:40|875.9|875.7|875.9|875.6|876|875.9|875.8|875.6|3273
1612773170000|2021-02-08 08:32:50|876|875.7|875.9|875.7|876.5|876.1|875.9|875.6|10070
1612773180000|2021-02-08 08:33:00|876.1|875.8|876.5|876.1|876.5|876.1|876.1|875.8|3795
1612773190000|2021-02-08 08:33:10|876.4|876|876|875.6|876.4|876|876|875.5|6334
1612773200000|2021-02-08 08:33:20|876.2|875.7|876.3|876|876.3|876|876|875.7|4868
1612773210000|2021-02-08 08:33:30|876.4|876.1|876.9|876.6|876.9|876.7|876.4|876.1|19155
1612773220000|2021-02-08 08:33:40|877|876.5|877|876.8|877|876.8|877|876.5|823
1612773230000|2021-02-08 08:33:50|877.2|876.9|876.9|876.6|877.5|877.1|876.7|876.6|21515
1612773240000|2021-02-08 08:34:00|877.1|876.7|876.8|876.4|877.3|876.9|876.6|876.2|13620
1612773250000|2021-02-08 08:34:10|876.9|876.5|877.7|877.5|877.7|877.5|876.9|876.5|3099
1612773260000|2021-02-08 08:34:20|877.8|877.6|878.5|878.3|878.5|878.3|877.7|877.6|4950
1612773270000|2021-02-08 08:34:30|878.7|878.4|879.5|879.2|879.6|879.3|878.7|878.4|29631
1612773280000|2021-02-08 08:34:40|879.4|879.3|879.4|879.2|879.5|879.3|879.3|879|11332
1612773290000|2021-02-08 08:34:50|879.3|879.3|879.5|879.2|879.5|879.3|879.3|879.2|1319
1612773300000|2021-02-08 08:35:00|879.4|879|879|878.6|879.4|879.2|879|878.6|4262
1612773310000|2021-02-08 08:35:10|878.9|878.5|878.8|878.5|878.9|878.6|878.6|878.3|3220
1612773320000|2021-02-08 08:35:20|878.7|878.4|878.4|878.1|878.7|878.4|878.1|877.8|22678
1612773330000|2021-02-08 08:35:30|878.3|878|878.1|877.7|878.3|878|878|877.7|3769
1612773340000|2021-02-08 08:35:40|878|877.6|877.6|877.4|878|877.7|877.5|877.3|4075
1612773350000|2021-02-08 08:35:50|877.7|877.3|878.3|877.6|878.3|877.6|877.7|877.3|3878
1612773360000|2021-02-08 08:36:00|878.4|877.7|878.7|878.1|878.8|878.1|878.4|877.7|1146
1612773370000|2021-02-08 08:36:10|878.8|878.5|879.4|879|879.4|879|878.8|878.5|0
1612773380000|2021-02-08 08:36:20|879.3|878.8|879|878.4|879.3|878.8|878.6|878.1|10302
1612773390000|2021-02-08 08:36:30|878.9|878.1|879.2|878.7|879.2|878.8|878.4|878|18309
1612773400000|2021-02-08 08:36:40|879.3|878.8|879.4|878.8|879.4|878.8|879.3|878.8|0
1612773410000|2021-02-08 08:36:50|879.3|878.9|879.4|879|879.4|879|879.3|878.9|0
1612773420000|2021-02-08 08:37:00|879.3|878.9|879.1|878.8|879.4|878.9|879.1|878.8|3252
1612773430000|2021-02-08 08:37:10|879|878.7|878.3|878|879|878.7|878|877.8|5453
1612773440000|2021-02-08 08:37:20|878.5|878.1|878.3|878|878.7|878.4|878.3|878|11975
1612773450000|2021-02-08 08:37:30|878.4|878.1|878.3|878|878.4|878.1|878.3|878|0
1612773460000|2021-02-08 08:37:40|878.4|878.1|878.6|878.2|878.6|878.4|878.4|878|1766
1612773470000|2021-02-08 08:37:50|878.5|878.3|878.6|878.1|878.6|878.3|878.3|878|2156
1612773480000|2021-02-08 08:38:00|878.5||878.6||878.6||878.5||0
1612773490000|2021-02-08 08:38:10|878.5|878.2|878.6|878.1|878.6|878.3|878.3|878|1542
1612773500000|2021-02-08 08:38:20|878|878.2|878.4|878|878.6|878.3|878|877.9|21191
1612773510000|2021-02-08 08:38:30|878.5|878.1|878.4|878|878.5|878.1|877.7|877.6|50537
1612773520000|2021-02-08 08:38:40|878.3|877.9|878.2|877.8|878.3|878|877.7|877.5|9781
1612773530000|2021-02-08 08:38:50|878|877.6|878.2|877.9|878.4|878|877.8|877.6|1333
1612773540000|2021-02-08 08:39:00|878.3|878|878.5|878.2|878.6|878.3|877.8|877.7|26837
1612773550000|2021-02-08 08:39:10|878.4|878.1|877.7|877.5|878.4|878.1|877.7|877.5|5803
1612773560000|2021-02-08 08:39:20|877.8|877.6|878.2|877.8|878.2|877.8|877.8|877.6|1195
1612773570000|2021-02-08 08:39:30|878.4|877.7|877.9|877.6|878.4|877.7|877.8|877.5|2315
1612773580000|2021-02-08 08:39:40|877.8|877.1|877.8|877.4|877.8|877.5|877.6|877.1|13881
1612773590000|2021-02-08 08:39:50|877.7|877.5|877.5|877.1|877.8|877.5|877.4|877.1|1464
1612773600000|2021-02-08 08:40:00|877.6|877.2|877.3|876.9|877.6|877.2|877.1|876.8|2534
1612773610000|2021-02-08 08:40:10|877.4|877|877.7|877.3|877.7|877.3|877.1|876.8|4493
1612773620000|2021-02-08 08:40:20|877.6|877.2|877.7|877.3|877.7|877.3|877.5|877.1|0
1612773630000|2021-02-08 08:40:30|877.8|877.2|877.2|877.1|877.8|877.2|877.2|877.1|3104
1612773640000|2021-02-08 08:40:40|877.3|877.2|877.1|876.8|877.5|877.2|877.1|876.7|8397
1612773650000|2021-02-08 08:40:50|877|876.7|876.8|876.5|877.1|876.8|876.8|876.5|2533
1612773660000|2021-02-08 08:41:00|876.7|876.4|875.7|875.5|876.8|876.4|875.5|875.3|23656
1612773670000|2021-02-08 08:41:10|875.8|875.6|876.4|875.9|876.6|875.9|875.8|875.5|2180
1612773680000|2021-02-08 08:41:20|876.3|876.4|877|876.6|877|876.6|876.3|875.9|4405
1612773690000|2021-02-08 08:41:30|876.9|876.4|876.8|876.5|876.9|876.6|876.5|876.4|3877
1612773700000|2021-02-08 08:41:40|876.6|876.6|877|876.6|877.2|876.8|876.6|876.5|17684
1612773710000|2021-02-08 08:41:50|877.1|876.7|876.2|876|877.1|876.7|876.2|876|9089
1612773720000|2021-02-08 08:42:00|876.3|875.9|876.4|875.9|876.4|875.9|875.6|875.5|10690
1612773730000|2021-02-08 08:42:10|876.5|876|876.5|876.1|876.5|876.1|876.5|876|3910
1612773740000|2021-02-08 08:42:20|876.4|876.2|876.3|876.2|876.5|876.3|876.2|876|4773
1612773750000|2021-02-08 08:42:30|876.2|876.1|875.9|875.6|876.2|876.1|875.9|875.6|2326
1612773760000|2021-02-08 08:42:40|876|875.5|875.1|874.8|876|875.5|875.1|874.7|16611
1612773770000|2021-02-08 08:42:50|875|874.3|874.7|874.4|875|874.6|874.7|874.3|5000
1612773780000|2021-02-08 08:43:00|874.8|874.5|875.1|874.6|875.2|874.8|874.8|874.5|2590
1612773790000|2021-02-08 08:43:10|875.2|874.7|874.2|873.9|875.4|874.8|873.9|873.8|20167
1612773800000|2021-02-08 08:43:20|874.1|873.8|873.7|873.3|874.1|873.8|873.4|873.2|1755
1612773810000|2021-02-08 08:43:30|873.6|873.2|875|874.4|875.1|874.4|873.6|873.2|2738
1612773820000|2021-02-08 08:43:40|875.1|874.5|875.3|875|875.4|875|875.1|874.5|5278
1612773830000|2021-02-08 08:43:50|875.4||875.4||875.5||875.3||0
1612773840000|2021-02-08 08:44:00|875.5|875.1|875.4|875|875.5|875.1|875|874.9|5633
1612773860000|2021-02-08 08:44:20|875.2|874.8|876.4|875.9|876.5|875.9|875|874.8|5225
1612773870000|2021-02-08 08:44:30|876.5|876|877.1|876.7|877.1|876.7|876.5|876|5934
1612773880000|2021-02-08 08:44:40|877.2|876.6|876.4|875.9|877.3|876.7|876.3|875.9|9114
1612773890000|2021-02-08 08:44:50|875.9|875.8|875.7|875.3|876|875.8|875.4|875.3|7221
1612773900000|2021-02-08 08:45:00|875.8|875.4|875.8|875.5|875.8|875.5|875.6|875.4|541
1612773910000|2021-02-08 08:45:10|875.9|875.4|876.1|875.5|876.1|875.5|875.9|875.4|0
1612773920000|2021-02-08 08:45:20|875.5|875.4|875.3|875.1|876|875.4|875.3|875.1|11213
1612773930000|2021-02-08 08:45:30|875.4|875.2|875.5|875.2|875.8|875.3|875.2|875.1|7105
1612773940000|2021-02-08 08:45:40|875.6||875.7||875.7||875.6||1191
1612773950000|2021-02-08 08:45:50|875.2|875.1|875.5|875|875.6|875.1|875.2|875|4283
1612773960000|2021-02-08 08:46:00|875.6|875.1|875.6|875.1|875.7|875.1|875.6|875.1|0
1612773970000|2021-02-08 08:46:10|875.5|875|875.2|875|875.5|875|875.1|875|581
1612773980000|2021-02-08 08:46:20|875.1|874.9|875.9|875.3|876|875.3|874.6|874.4|6713
1612773990000|2021-02-08 08:46:30|876.1|875.4|875.9|875.7|876.6|876.3|875.9|875.4|7635
1612774000000|2021-02-08 08:46:40|876.1|875.9|876.1|875.8|876.3|875.9|876.1|875.7|520
1612774010000|2021-02-08 08:46:50|875.8|875.7|875.2|874.8|875.8|875.7|874.9|874.6|12585
1612774020000|2021-02-08 08:47:00|875.3|874.9|875.5|874.9|875.5|874.9|875.3|874.8|0
1612774030000|2021-02-08 08:47:10|875.6|874.8|875.1|874.5|875.6|874.8|875.1|874.5|0
1612774040000|2021-02-08 08:47:20|875|874.6|874.9|874.6|875|874.6|874.3|874.2|19615
1612774050000|2021-02-08 08:47:30|874.8|874.4|874.8|874.4|874.9|874.6|874.5|874.4|3000
1612774060000|2021-02-08 08:47:40|874.7|874.5|874.6|874.3|874.8|874.5|874.2|874.1|7003
1612774070000|2021-02-08 08:47:50|874.7|874.4|874.6|874.1|874.8|874.4|874.5|874.1|3777
1612774080000|2021-02-08 08:48:00|874.7|874.2|874.8|874.2|875|874.7|874.7|874.2|2914
1612774090000|2021-02-08 08:48:10|874.9|874.3|875.6|875.2|875.6|875.2|874.9|874.3|2010
1612774100000|2021-02-08 08:48:20|875.5|875.1|875.8|875.2|875.8|875.2|874.7|874.6|8182
1612774110000|2021-02-08 08:48:30|875.9|875|875.6|875.4|875.9|875.4|875.1|875|20000
1612774120000|2021-02-08 08:48:40|875.9|875.5|875.5|875.2|875.9|875.6|875.3|875.2|2443
1612774130000|2021-02-08 08:48:50|875.4|875.1|875.3|874.9|875.4|875.1|875|874.8|3748
1612774140000|2021-02-08 08:49:00|875.2|874.8|875.4|874.9|875.4|874.9|875.2|874.8|500
1612774150000|2021-02-08 08:49:10|875.5|875|875.8|875.3|875.9|875.3|875.5|875|251
1612774170000|2021-02-08 08:49:30|875|875.4|875.3|874.9|875.4|875.4|875|874.9|20676
1612774180000|2021-02-08 08:49:40|875.2|874.6|874.3|874|875.3|874.6|874.2|874|9638
1612774190000|2021-02-08 08:49:50|874.2|873.9|874.1|873.8|874.3|873.9|874|873.8|5868
1612774200000|2021-02-08 08:50:00|874|873.7|873.5|873.1|874|873.7|873.3|873.1|10190
1612774210000|2021-02-08 08:50:10|873.4|873|873.3|873|873.5|873.3|873.3|873|1059
1612774220000|2021-02-08 08:50:20|873.5|873.1|873.5|873|873.6|873.1|873.4|873|0
1612774230000|2021-02-08 08:50:30|873.4|873.1|873.4|873|873.4|873.1|873.4|873|0
1612774240000|2021-02-08 08:50:40|873.6|873.1|873.6|873.4|873.9|873.4|873.5|873.1|756
1612774250000|2021-02-08 08:50:50|873.8|873.5|873.3|873.1|873.8|873.5|873.3|873.1|2224
1612774260000|2021-02-08 08:51:00|873.2|873|873.5|873.1|873.6|873.3|873.1|873|2825
1612774270000|2021-02-08 08:51:10|873.6|873|873.6|873.2|873.6|873.2|873.6|873|0
1612774280000|2021-02-08 08:51:20|873.8|873.3|874|873.4|874.1|873.4|873.8|873.3|28
1612774290000|2021-02-08 08:51:30|873.9|873.3|873.6|873.1|873.9|873.3|873.6|873.1|50
1612774300000|2021-02-08 08:51:40||873.2||873.1||873.2||873.1|0
1612774310000|2021-02-08 08:51:50||873.2||873.2||873.2||873.1|0
1612774320000|2021-02-08 08:52:00|873.7|873.3|874.3|873.9|874.4|873.9|873.6|873.3|1295
1612774330000|2021-02-08 08:52:10|874.4||874.5||874.6||874.4||0
1612774340000|2021-02-08 08:52:20|874.4|873.8|874|873.6|874.4|873.8|874|873.6|4635
1612774350000|2021-02-08 08:52:30|874.1|873.7|874.2|873.8|874.2|873.8|874|873.7|0
1612774360000|2021-02-08 08:52:40||873.9||873.8||873.9||873.8|175
1612774370000|2021-02-08 08:52:50||873.9||873.9||873.9||873.8|300
1612774380000|2021-02-08 08:53:00|874.1|873.8|873.8|873.3|874.1|873.8|873.7|873.2|3695
1612774390000|2021-02-08 08:53:10|873.9|873.4|874.1|873.7|874.2|873.7|873.9|873.4|1053
1612774400000|2021-02-08 08:53:20|874.2|873.8|874.4|873.8|874.4|873.9|874.2|873.8|0
1612774410000|2021-02-08 08:53:30||873.9||873.8||873.9||873.8|0
1612774420000|2021-02-08 08:53:40|874.3|873.6|874.2|873.7|874.3|873.8|873.7|873.6|1000
1612774430000|2021-02-08 08:53:50||873.8||873.7||873.8||873.7|2000
1612774440000|2021-02-08 08:54:00|874.1|873.8|874.6|874.2|875.1|875|874.1|873.7|48898
1612774450000|2021-02-08 08:54:10|874.5|874.1|874.4|873.8|874.5|874.3|874.4|873.8|4128
1612774460000|2021-02-08 08:54:20||873.9||874||874||873.9|0
1612774470000|2021-02-08 08:54:30|874.3|873.9|874.2|873.8|874.3|874|874|873.7|4656
1612774480000|2021-02-08 08:54:40|874.3|873.9|874.6|874.1|874.7|874.4|874.3|873.9|1639
1612774490000|2021-02-08 08:54:50|874.5|874.2|874.6|874.1|874.6|874.2|874.4|874.1|2119
1612774500000|2021-02-08 08:55:00|874.5|874.2|874.4|874.1|874.6|874.2|874.4|874.1|0
1612774520000|2021-02-08 08:55:20|874.3|874|873.7|873.5|874.3|874|873.7|873.3|6406
1612774530000|2021-02-08 08:55:30|873.6|873.4|873.7|873.2|873.7|873.4|873.4|873.1|1191
1612774540000|2021-02-08 08:55:40|873.6|873.1|873.2|872.9|873.7|873.3|873|872.9|10807
1612774550000|2021-02-08 08:55:50|873.1|872.8|873.1|872.8|873.2|872.9|873|872.8|3720
1612774560000|2021-02-08 08:56:00|873.2|872.7|872.9|872.7|873.2|872.7|872.9|872.7|1586
1612774570000|2021-02-08 08:56:10|872.8|872.6|872.6|872.1|872.8|872.6|872.2|872|13715
1612774580000|2021-02-08 08:56:20|872.5|872|872.1|871.8|872.5|872|871.8|871.6|5282
1612774590000|2021-02-08 08:56:30|872||872.1||872.2||872||0
1612774600000|2021-02-08 08:56:40|872|871.6|872.1|871.7|872.1|871.7|871.9|871.6|300
1612774610000|2021-02-08 08:56:50|872.2|871.8|872.5|872.3|872.6|872.3|872.2|871.8|248
1612774620000|2021-02-08 08:57:00|872.4|872.2|872.3|872.2|872.4|872.2|872.1|871.9|5413
1612774630000|2021-02-08 08:57:10|872.5|872.3|872.3|872|872.5|872.3|872.3|872|1195
1612774640000|2021-02-08 08:57:20|872.5|872.2|872.3|872|872.9|872.5|872.3|872|5474
1612774650000|2021-02-08 08:57:30|872.4|871.9|872.7|872.4|872.8|872.4|872.4|871.9|0
1612774660000|2021-02-08 08:57:40|872.8|872.3|873.2|872.9|873.2|872.9|872.7|872.3|0
1612774670000|2021-02-08 08:57:50|873.3|873|873.7|873|873.7|873|873.3|873|0
1612774680000|2021-02-08 08:58:00|873.6||873.6||873.6||873.5||0
1612774690000|2021-02-08 08:58:10||873.1||873.1||873.1||873.1|0
1612774700000|2021-02-08 08:58:20|873.5|873.2|873.4|873.2|873.5|873.3|873.4|873.2|0
1612774710000|2021-02-08 08:58:30|873.3|873.3|873.5|873.3|873.5|873.3|873.3|873.3|1287
1612774720000|2021-02-08 08:58:40|873.6|873.4|874.5|874.1|874.5|874.1|873.6|873.4|9688
1612774730000|2021-02-08 08:58:50|874.4|874.2|874.6|874.2|874.6|874.2|874.4|874.1|0
1612774740000|2021-02-08 08:59:00|874.5|874.3|875|874.7|875|874.7|874.5|874.3|981
1612774750000|2021-02-08 08:59:10|874.9||874.9||874.9||874.9||0
1612774760000|2021-02-08 08:59:20|874.8|874.6|874.9|874.6|875|874.8|874.6|874.4|5824
1612774770000|2021-02-08 08:59:30|875|874.7|875|874.7|875|874.7|874.9|874.6|0
1612774780000|2021-02-08 08:59:40|874.9|874.8|875|874.7|875.4|875.1|874.9|874.6|5366
1612774790000|2021-02-08 08:59:50|874.9|874.6|874.3|874.1|874.9|874.6|874.3|874.1|3799
1612774800000|2021-02-08 09:00:00|874.2|874.2|875.4|874.9|875.4|875.1|874.2|874.2|9096
1612774810000|2021-02-08 09:00:10|875.3|874.8|874.9|874.6|875.3|874.8|874.9|874.6|1871
1612774820000|2021-02-08 09:00:20|874.8|874.5|874.7|874.5|874.8|874.5|874.6|874.4|4491
1612774830000|2021-02-08 09:00:30|874.8|874.4|874.9|874.6|875|874.8|874.8|874.4|3323
1612774840000|2021-02-08 09:00:40|875|874.7|874.9|874.5|875|874.8|874.8|874.5|4351
1612774850000|2021-02-08 09:00:50|874.8|874.6|874.7|874.5|875|874.7|874.7|874.5|1426
1612774860000|2021-02-08 09:01:00|874.8|874.6|875.2|874.8|875.2|875|874.8|874.5|2570
1612774870000|2021-02-08 09:01:10|875.3|874.9|875.2|874.9|875.3|875|875.2|874.9|0
1612774880000|2021-02-08 09:01:20|875.1|874.8|874.8|874.4|875.1|874.8|874.6|874.2|3670
1612774890000|2021-02-08 09:01:30|874.9|874.5|875|874.8|875.2|874.8|874.9|874.5|179
1612774900000|2021-02-08 09:01:40|875.1|874.9|875.2|874.9|875.4|875.3|874.9|874.8|13090
1612774910000|2021-02-08 09:01:50|875.1|874.8|875.2|874.8|875.2|874.8|875|874.8|1898
1612774920000|2021-02-08 09:02:00|875.1|874.7|874.8|874.5|875.1|874.7|874.6|874.4|6982
1612774930000|2021-02-08 09:02:10|874.7|874.6|874.8|874.5|875|874.7|874.7|874.4|0
1612774940000|2021-02-08 09:02:20|874.7|874.4|875.2|874.8|875.2|874.9|874.5|874.4|3824
1612774950000|2021-02-08 09:02:30|875.1||875.1||875.1||875||0
1612774960000|2021-02-08 09:02:40|875|874.7|875|874.7|875|874.8|874.8|874.6|1623
1612774970000|2021-02-08 09:02:50|875.2|874.8|875.1|874.9|875.2|875|874.8|874.5|9806
1612774980000|2021-02-08 09:03:00|875.2|875|875.2|875|875.4|875.2|875.1|874.8|10216
1612774990000|2021-02-08 09:03:10|875.1|874.8|874.8|874.5|875.2|875|874.7|874.5|2569
1612775000000|2021-02-08 09:03:20|874.9|874.6|875|874.7|875|874.7|874.9|874.5|630
1612775010000|2021-02-08 09:03:30|875.1|874.8|875.4|875.1|875.5|875.2|875.1|874.8|35084
1612775020000|2021-02-08 09:03:40|875.5|875.2|875.4|875.2|875.5|875.2|875.4|875.2|100
1612775030000|2021-02-08 09:03:50|875.5|875.1|875.1|874.9|875.5|875.1|875.1|874.9|3167
1612775040000|2021-02-08 09:04:00|875.2|874.8|875.1|874.9|875.2|874.9|874.8|874.7|914
1612775050000|2021-02-08 09:04:10|875.2|875|875.3|875|875.3|875|875.2|875|0
1612775060000|2021-02-08 09:04:20|875.4|875.1|875.4|875.1|875.5|875.1|875.4|875.1|0
1612775070000|2021-02-08 09:04:30|875.5|875.2|875.5|875.3|875.8|875.5|875.5|875.2|2198
1612775080000|2021-02-08 09:04:40|875.7|875.4|875.7|875.5|875.7|875.5|875.7|875.3|469
1612775090000|2021-02-08 09:04:50||875.4||875.5||875.5||875.4|2000
1612775100000|2021-02-08 09:05:00|875.8|875.6|875.6|875.2|875.8|875.7|875.3|875.1|13195
1612775110000|2021-02-08 09:05:10|875.5|875.3|875.7|875.3|876|875.8|875.5|875.2|16735
1612775120000|2021-02-08 09:05:20|875.6|875.2|875.7|875.2|875.7|875.3|875.2|875.1|4524
1612775130000|2021-02-08 09:05:30|875.6|875.3|875.3|875|875.6|875.3|875.2|875|1070
1612775140000|2021-02-08 09:05:40|875.4|875.1|875.4|875.2|875.4|875.2|875.3|875.1|0
1612775150000|2021-02-08 09:05:50|875.3|874.9|875.1|874.8|875.4|874.9|875|874.7|8115
1612775160000|2021-02-08 09:06:00|875.2|874.9|875.4|875.2|875.4|875.2|875.2|874.9|2779
1612775170000|2021-02-08 09:06:10|875.3|875.1|875.4|875.2|875.4|875.2|875.3|875.1|0
1612775180000|2021-02-08 09:06:20|875.3|875|875.7|875.4|875.7|875.4|875.1|874.9|2321
1612775190000|2021-02-08 09:06:30||875.3||875.4||875.4||875.2|0
1612775200000|2021-02-08 09:06:40|875.8|875.3|875.7|875.5|875.9|875.6|875.6|875.3|0
1612775210000|2021-02-08 09:06:50|875.6|875.4|875.7|875.4|875.7|875.4|875.6|875.4|105
1612775220000|2021-02-08 09:07:00|875.8|875.5|875.8|875.6|876|875.8|875.7|875.5|3050
1612775230000|2021-02-08 09:07:10|875.9|875.5|876|875.9|876|875.9|875.9|875.5|1416
1612775240000|2021-02-08 09:07:20|875.9|875.8|875.9|875.6|876|875.8|875.9|875.6|0
1612775250000|2021-02-08 09:07:30|875.6|875.5|876|875.7|876|875.7|875.5|875.2|6811
1612775270000|2021-02-08 09:07:50|875.9|875.8|876|875.7|876|875.8|875.9|875.7|0
1612775280000|2021-02-08 09:08:00|875.9|875.9|876.6|876.3|876.6|876.3|875.9|875.7|15433
1612775290000|2021-02-08 09:08:10|876.5|876.2|876.6|876.5|877|876.8|876.4|876.1|11003
1612775300000|2021-02-08 09:08:20|876.7|876.4|876.8|876.5|876.9|876.5|876.5|876.3|0
1612775310000|2021-02-08 09:08:30|876.7|876.4|876.6|876.1|876.7|876.4|876.4|876.1|5412
1612775320000|2021-02-08 09:08:40|876.5|876|876.4|875.9|876.5|876.1|876|875.9|350
1612775330000|2021-02-08 09:08:50||876||875.9||876||875.9|0
1612775340000|2021-02-08 09:09:00|876.3|876|876.3|876.1|876.3|876.1|876.2|876|100
1612775350000|2021-02-08 09:09:10|876.5|876.2|876.4|876.1|876.6|876.4|876.3|876|6913
1612775360000|2021-02-08 09:09:20|876.3|876|875.5|875.1|876.3|876|875.4|875|3843
1612775370000|2021-02-08 09:09:30|875.4|875|875.4|875.2|875.5|875.2|875.4|875|0
1612775390000|2021-02-08 09:09:50|875.5|875|875.4|875.2|875.5|875.2|875.2|875|1991
1612775400000|2021-02-08 09:10:00|875.5|875.3|875.6|875.3|875.6|875.3|875.5|875.3|0
1612775410000|2021-02-08 09:10:10||875.5||875.5||875.5||875.5|0
1612775420000|2021-02-08 09:10:20|875.5|875.4|875.5|875.2|875.5|875.4|875.4|875|1309
1612775430000|2021-02-08 09:10:30|875.4|875.1|875.4|875|875.4|875.1|874.8|874.7|16716
1612775440000|2021-02-08 09:10:40||874.9||875||875.1||874.9|200
1612775460000|2021-02-08 09:11:00||875.1||875||875.1||875|500
1612775490000|2021-02-08 09:11:30|875.2|875.1|875.4|875.1|875.4|875.1|875.2|875|700
1612775500000|2021-02-08 09:11:40|875.3|875|875.4|875|875.4|875|875.1|874.9|1975
1612775510000|2021-02-08 09:11:50|875.3|874.9|875|874.7|875.3|874.9|874.8|874.7|3969
1612775520000|2021-02-08 09:12:00|874.9|874.5|874.5|873.9|874.9|874.6|874.2|873.9|11824
1612775530000|2021-02-08 09:12:10|874.6|874|874.8|874.5|874.8|874.5|874.6|874|2927
1612775540000|2021-02-08 09:12:20|875|874.6|875|874.7|875|874.7|874.9|874.6|245
1612775550000|2021-02-08 09:12:30|874.9|874.6|874.9|874.5|874.9|874.6|874.9|874.5|0
1612775560000|2021-02-08 09:12:40||874.6||874.6||874.6||874.6|0
1612775570000|2021-02-08 09:12:50|875|874.7|874.9|874.7|875|874.7|874.9|874.7|0
1612775580000|2021-02-08 09:13:00|875||874.9||875||874.9||0
1612775600000|2021-02-08 09:13:20|874.8|874.6|875|874.8|875|874.8|874.8|874.5|2847
1612775610000|2021-02-08 09:13:30|875.1|874.9|875.2|875|875.2|875|875|874.8|1346
1612775640000|2021-02-08 09:14:00|875.3||875.2||875.4||875.2||125
1612775650000|2021-02-08 09:14:10|875.1|874.8|875|874.8|875.2|874.9|874.8|874.6|16955
1612775660000|2021-02-08 09:14:20|874.9|874.7|874.8|874.5|874.9|874.7|874.7|874.5|1214
1612775670000|2021-02-08 09:14:30|874.7|874.6|874.7|874.5|874.8|874.6|874.7|874.5|0
1612775680000|2021-02-08 09:14:40||874.6||874.6||874.6||874.6|0
1612775690000|2021-02-08 09:14:50|874.8|874.7|875.2|874.9|875.2|874.9|874.8|874.7|1851
1612775700000|2021-02-08 09:15:00|875.1||875.1||875.2||875.1||0
1612775710000|2021-02-08 09:15:10|875.2|875|875.2|875|875.2|875.1|875.2|874.9|229
1612775720000|2021-02-08 09:15:20|875.4|874.9|875.5|875.4|875.5|875.4|875.4|874.9|1504
1612775730000|2021-02-08 09:15:30|875.6|875.5|875.8|875.6|875.9|875.6|875.6|875.5|1955
1612775740000|2021-02-08 09:15:40|875.7|875.7|875.9|875.6|875.9|875.7|875.7|875.6|0
1612775750000|2021-02-08 09:15:50|875.8|875.4|875.7|875.5|875.9|875.5|875.7|875.4|3654
1612775760000|2021-02-08 09:16:00|875.8|875.6|876.2|875.9|876.2|876.1|875.8|875.6|2051
1612775770000|2021-02-08 09:16:10|876.3|876|876.4|876.2|876.5|876.2|876.3|876|3496
1612775780000|2021-02-08 09:16:20|876.5|876.5|876.5|876.3|876.8|876.5|876.5|876.2|4134
1612775790000|2021-02-08 09:16:30|876.4|876.2|876.6|876.3|876.6|876.3|876.4|876.2|0
1612775820000|2021-02-08 09:17:00|876.5|876.2|876.5|876.4|876.5|876.4|876.4|876.2|1772
1612775830000|2021-02-08 09:17:10|876.4|876.3|876.6|876.3|876.6|876.3|876.4|876.2|1701
1612775840000|2021-02-08 09:17:20|876.5|876.2|876.4|876.2|876.6|876.3|876.4|876.2|0
1612775850000|2021-02-08 09:17:30|876.3|876.3|876.5|876.3|876.5|876.3|876.3|876.2|582
1612775860000|2021-02-08 09:17:40|876.6|876.4|876.8|876.4|876.8|876.4|876.6|876.3|1911
1612775870000|2021-02-08 09:17:50|876.7|876.6|876.7|876.3|876.7|876.6|876.6|876.3|1424
1612775880000|2021-02-08 09:18:00|876.6|876.2|876.8|876.5|876.8|876.5|876.4|876.2|582
1612775890000|2021-02-08 09:18:10|876.7|876.3|876.8|876.3|876.8|876.3|876.6|876.3|0
1612775920000|2021-02-08 09:18:40|876.7||876.8||876.8||876.5||0
1612775930000|2021-02-08 09:18:50|876.7||876.7||876.7||876.7||0
1612775950000|2021-02-08 09:19:10|876.6|876.4|876.5|876.3|876.6|876.4|876.5|876.3|3018
1612775960000|2021-02-08 09:19:20|876.3|876.2|876.2|875.9|876.3|876.2|875.8|875.5|7424
1612775970000|2021-02-08 09:19:30|876.3|875.7|875.8|875.5|876.3|875.7|875.8|875.5|0
1612775990000|2021-02-08 09:19:50|875.7|875.4|875.6|875.3|875.7|875.4|875.5|875.1|1332
1612776000000|2021-02-08 09:20:00|875.5|875.1|875.2|874.9|875.6|875.1|875.1|874.9|754
1612776010000|2021-02-08 09:20:10|875.3|875|874.8|874.4|875.3|875|874.8|874.3|4156
1612776020000|2021-02-08 09:20:20|874.9|874.5|875|874.7|875.1|874.8|874.8|874.5|5605
1612776040000|2021-02-08 09:20:40|874.9|874.5|874.7|874.5|874.9|874.5|874.6|874.3|1716
1612776050000|2021-02-08 09:20:50|874.6|874.3|874.6|874.3|874.7|874.4|874.6|874.3|0
1612776060000|2021-02-08 09:21:00|874.5|874.4|874.2|873.9|874.5|874.4|874.1|873.9|6385
1612776070000|2021-02-08 09:21:10|874.3|874|873.9|873.5|874.3|874.1|873.9|873.5|4052
1612776080000|2021-02-08 09:21:20|873.8|873.6|874.4|874.2|874.4|874.3|873.8|873.6|4379
1612776090000|2021-02-08 09:21:30|874.5|874|874.2|873.8|874.5|874|874.1|873.6|1481
1612776100000|2021-02-08 09:21:40|874.3|873.9|874.4|873.9|874.4|873.9|874.3|873.8|0
1612776110000|2021-02-08 09:21:50|874.3||874.3||874.3||874.3||0
1612776120000|2021-02-08 09:22:00|874.4|874|875|874.5|875|874.6|874.4|874|660
1612776130000|2021-02-08 09:22:10|875.1|874.4|874.9|874.6|875.1|874.6|874.8|874.4|908
1612776140000|2021-02-08 09:22:20|875||875||875.1||875||0
1612776150000|2021-02-08 09:22:30|874.9|874.7|875.2|875|875.2|875|874.9|874.7|1263
1612776160000|2021-02-08 09:22:40|875.1|874.8|875|874.8|875.1|874.8|875|874.7|1779
1612776170000|2021-02-08 09:22:50|874.9|874.7|874.7|874.3|874.9|874.7|874.6|874.3|2556
1612776180000|2021-02-08 09:23:00|874.6||874.9||874.9||874.6||0
1612776190000|2021-02-08 09:23:10|874.8||874.8||874.8||874.8||0
1612776200000|2021-02-08 09:23:20|874.9|874.4|874.6|874.1|875|874.7|874.5|874.1|4491
1612776210000|2021-02-08 09:23:30|874.7||874.7||874.7||874.7||0
1612776220000|2021-02-08 09:23:40|874.6|874.2|874.7|874.3|874.7|874.3|874.6|874.2|0
1612776230000|2021-02-08 09:23:50|874.9|874.4|875|874.7|875|874.7|874.9|874.4|235
1612776240000|2021-02-08 09:24:00|874.9|874.6|875.4|874.9|875.4|874.9|874.9|874.6|1261
1612776250000|2021-02-08 09:24:10|875.5|875|875.8|875.5|875.9|875.5|875.5|875|286
1612776260000|2021-02-08 09:24:20||875.4||875.5||875.5||875.4|0
1612776270000|2021-02-08 09:24:30|875.9|875.4|875.7|875.3|876|875.4|875.3|875.1|2514
1612776280000|2021-02-08 09:24:40|875.8|875.4|876|875.8|876|875.8|875.8|875.4|0
1612776290000|2021-02-08 09:24:50|875.9|875.7|875.7|875.3|876|875.7|875.6|875.2|2780
1612776300000|2021-02-08 09:25:00|875.6|875.2|875.4|875.1|875.6|875.4|875.4|875.1|569
1612776310000|2021-02-08 09:25:10|875.5||875.6||875.6||875.5||0
1612776320000|2021-02-08 09:25:20|875.5||875.7||875.7||875.5||500
1612776330000|2021-02-08 09:25:30|875.6||875.6||875.6||875.6||0
1612776340000|2021-02-08 09:25:40|875.5|875|875.3|875|875.5|875.1|875.2|875|1500
1612776350000|2021-02-08 09:25:50|875.2||875.3||875.3||875.2||0
1612776370000|2021-02-08 09:26:10|875.2|874.8|874.7|874.4|875.2|874.8|874.6|874.3|6708
1612776380000|2021-02-08 09:26:20|874.6|874.3|874.7|874.4|874.7|874.4|874.4|874.1|1525
1612776390000|2021-02-08 09:26:30|874.8|874.5|874.9|874.4|875|874.7|874.7|874.4|1613
1612776400000|2021-02-08 09:26:40|875|874.5|875|874.6|875|874.6|875|874.5|0
1612776410000|2021-02-08 09:26:50|874.6|874.5|874.7|874.2|874.7|874.5|874.4|874.1|4933
1612776420000|2021-02-08 09:27:00|874.8|874.3|875|874.7|875|874.7|874.7|874.3|0
1612776430000|2021-02-08 09:27:10|874.9|874.5|874.9|874.6|875|874.7|874.6|874.5|3552
1612776440000|2021-02-08 09:27:20|875||875||875||875||0
1612776450000|2021-02-08 09:27:30|875.1|874.7|875|874.7|875.7|875.3|875|874.7|7820
1612776460000|2021-02-08 09:27:40||874.6||874.6||874.6||874.6|0
1612776470000|2021-02-08 09:27:50|875.1||875||875.1||875||0
1612776480000|2021-02-08 09:28:00|875.1|874.7|875.1|874.8|875.1|874.8|875|874.7|0
1612776490000|2021-02-08 09:28:10|875|874.7|874.9|874.4|875.1|874.8|874.7|874.4|2929
1612776500000|2021-02-08 09:28:20|874.8|874.6|875|874.7|875|874.7|874.8|874.6|0
1612776510000|2021-02-08 09:28:30|875.1|874.8|875.1|874.7|875.1|874.9|874.8|874.6|1669
1612776520000|2021-02-08 09:28:40|875||875.1||875.1||875||0
1612776530000|2021-02-08 09:28:50|875.2|874.8|875.4|874.9|875.5|874.9|875.2|874.8|1141
1612776540000|2021-02-08 09:29:00|875.5|875|875.6|875.1|875.6|875.2|875.4|875|4500
1612776560000|2021-02-08 09:29:20|875.5|875|874.9|874.8|875.5|875|874.9|874.8|2888
1612776570000|2021-02-08 09:29:30|874.8|874.6|874.5|874.1|875|874.7|874.3|874|6910
1612776580000|2021-02-08 09:29:40|874.4|874|874|873.6|874.4|874.2|873.7|873.3|4650
1612776590000|2021-02-08 09:29:50|873.9|873.5|873.8|873.4|873.9|873.5|873.7|873.3|5000
1612776600000|2021-02-08 09:30:00|873.7|873.3|873.1|872.8|873.8|873.3|873|872.7|4242
1612776610000|2021-02-08 09:30:10|873|872.7|873.2|873|873.3|873|873|872.6|676
1612776620000|2021-02-08 09:30:20|873.3|873.1|872.9|872.4|873.3|873.1|872.8|872.3|2447
1612776630000|2021-02-08 09:30:30|872.8||872.8||872.9||872.8||0
1612776640000|2021-02-08 09:30:40|872.7|872.5|871.6|871.3|872.7|872.5|871.6|871.1|8617
1612776650000|2021-02-08 09:30:50|871.8|871.4|872.2|871.6|872.3|871.6|871.8|871.4|2460
1612776660000|2021-02-08 09:31:00|872.3|871.7|872.6|872|872.6|872|872.3|871.7|0
1612776670000|2021-02-08 09:31:10|872.5|872.1|872.6|872.2|872.6|872.2|872.5|872.1|0
1612776680000|2021-02-08 09:31:20|872.8|872.3|872.5|872.2|872.8|872.4|872.5|872.2|2250
1612776690000|2021-02-08 09:31:30|872.4|872.3|872.7|872.2|872.7|872.3|872.4|872.2|0
1612776700000|2021-02-08 09:31:40|872.8|872.3|873.4|873|873.5|873|872.8|872.3|1002
1612776710000|2021-02-08 09:31:50|873.5|873.1|873.6|873.1|873.7|873.3|873.2|873|4818
1612776720000|2021-02-08 09:32:00|873.5|873|873.3|872.8|873.5|873.1|873.1|872.7|1245
1612776740000|2021-02-08 09:32:20|873.4|872.9|873.8|873.4|873.9|873.4|873.4|872.9|16
1612776750000|2021-02-08 09:32:30|873.9||874.1||874.1||873.9||0
1612776760000|2021-02-08 09:32:40|874|873.5|874.2|873.7|874.2|873.7|874|873.5|200
1612776770000|2021-02-08 09:32:50|874.1|873.6|873.9|873.4|874.2|873.7|873.7|873.4|3371
1612776780000|2021-02-08 09:33:00|874||873.8||874||873.8||500
1612776790000|2021-02-08 09:33:10|873.9||874||874||873.9||0
1612776800000|2021-02-08 09:33:20|874.1|873.5|874.1|873.6|874.2|873.6|874.1|873.5|0
1612776810000|2021-02-08 09:33:30|874.2|873.7|874.3|873.8|874.4|873.8|874.2|873.7|350
1612776820000|2021-02-08 09:33:40|874.2|873.9|874.3|874|874.5|874.1|874.2|873.9|2046
1612776830000|2021-02-08 09:33:50|874.4||874.4||874.4||874.4||0
1612776840000|2021-02-08 09:34:00|874.3|873.9|874.4|874|874.4|874|874.2|873.8|0
1612776850000|2021-02-08 09:34:10||873.9||873.9||873.9||873.9|0
1612776870000|2021-02-08 09:34:30|874.3|873.7|874.1|873.8|874.4|873.9|873.9|873.6|3433
1612776880000|2021-02-08 09:34:40|874|873.7|874.1|873.8|874.1|873.8|873.9|873.7|0
1612776890000|2021-02-08 09:34:50|874|873.9|874.1|873.9|874.1|873.9|874|873.9|0
1612776900000|2021-02-08 09:35:00|874.3|874|874.7|874.2|874.8|874.2|874.3|874|308
1612776910000|2021-02-08 09:35:10|874.6|874.1|874.6|874.2|874.6|874.2|874.3|874.1|3592
1612776920000|2021-02-08 09:35:20|874.5|874.1|874.3|874.1|874.6|874.1|874.3|874.1|0
1612776930000|2021-02-08 09:35:30|874.2|874|874.2|873.8|874.3|874|873.8|873.7|6396
1612776950000|2021-02-08 09:35:50|874.1|873.6|874|873.6|874.1|873.6|874|873.4|1506
1612776960000|2021-02-08 09:36:00|874.1|873.7|874.2|873.7|874.2|873.7|874.1|873.7|0
1612776970000|2021-02-08 09:36:10|874.3|873.6|874|873.6|874.3|873.6|874|873.6|0
1612776980000|2021-02-08 09:36:20|874.1|873.7|874.2|873.8|874.2|873.8|874|873.7|0
1612776990000|2021-02-08 09:36:30|874.3|873.9|874.2|873.9|874.3|873.9|874.2|873.9|250
1612777000000|2021-02-08 09:36:40|874.3||874.3||874.4||874.3||100
1612777020000|2021-02-08 09:37:00|874.4|874|874.5|874.1|874.5|874.1|874.4|874|0
1612777030000|2021-02-08 09:37:10|874.6|874.2|874.7|874.3|874.7|874.3|874.6|874.2|0
1612777040000|2021-02-08 09:37:20|874.5||874.5||874.5||874.5||0
1612777050000|2021-02-08 09:37:30|874.4|874.2|874.5|874.2|874.5|874.2|874.2|874.1|4184
1612777060000|2021-02-08 09:37:40|874.4|874.1|874.1|873.7|874.4|874.1|873.8|873.5|6381
1612777070000|2021-02-08 09:37:50|874.2|873.8|874.4|874.1|874.4|874.1|874.2|873.8|0
1612777080000|2021-02-08 09:38:00|874.3||874.3||874.3||874.3||0
1612777090000|2021-02-08 09:38:10|874.2|873.9|874.4|874.1|874.5|874.4|874|873.6|18935
1612777100000|2021-02-08 09:38:20|874.5|874.2|874.9|874.5|875|874.5|874.4|874.2|4278
1612777110000|2021-02-08 09:38:30|874.8|874.4|874.8|874.5|874.9|874.5|874.7|874.3|6390
1612777120000|2021-02-08 09:38:40|874.9|874.8|874.9|874.7|875|874.8|874.8|874.5|584
1612777130000|2021-02-08 09:38:50|875|874.8|875|874.7|875|874.8|874.9|874.6|3917
1612777150000|2021-02-08 09:39:10|874.9|874.6|874.8|874.5|874.9|874.6|874.7|874.5|0
1612777160000|2021-02-08 09:39:20|874.9|874.6|874.8|874.6|875|874.6|874.8|874.6|0
1612777170000|2021-02-08 09:39:30|875|874.7|875.2|874.9|875.3|875|875|874.7|564
1612777180000|2021-02-08 09:39:40|875.3|875|875.4|875|875.5|875|875.2|874.9|0
1612777200000|2021-02-08 09:40:00|875.5|875.1|875.6|875.2|875.7|875.3|875.2|875.1|1985
1612777210000|2021-02-08 09:40:10|875.7|875.3|875.5|875.4|876|875.6|875.4|875.2|10573
1612777220000|2021-02-08 09:40:20|875.4|875.2|875.5|875.3|875.5|875.3|875.4|875.1|3809
1612777230000|2021-02-08 09:40:30|875.4|875.2|875.4|875|875.4|875.2|875.3|874.9|1563
1612777240000|2021-02-08 09:40:40|875.5|875.1|875.5|875.1|875.5|875.1|875.4|875.1|0
1612777250000|2021-02-08 09:40:50|875.4|875.2|875.5|875.2|875.5|875.2|875.4|875.2|0
1612777260000|2021-02-08 09:41:00|875.4|875.3|875.5|875.3|875.5|875.3|875.3|875.3|0
1612777270000|2021-02-08 09:41:10||875.4||875.4||875.4||875.4|1538
1612777280000|2021-02-08 09:41:20|875.4|875.2|875.5|875.3|875.5|875.3|875.4|875.2|2306
1612777290000|2021-02-08 09:41:30|875.4|875.2|875.9|875.5|876|875.7|875.4|875.2|10243
1612777300000|2021-02-08 09:41:40|876|875.4|875.7|875.2|876|875.4|875.6|875.2|1000
1612777310000|2021-02-08 09:41:50||875.3||875.3||875.3||875.3|0
1612777320000|2021-02-08 09:42:00|875.8|875.4|875.8|875.5|875.9|875.5|875.8|875.4|0
1612777330000|2021-02-08 09:42:10|875.9||875.9||875.9||875.9||0
1612777340000|2021-02-08 09:42:20|875.8||875.8||875.8||875.8||100
1612777350000|2021-02-08 09:42:30|875.7||875.8||875.8||875.7||0
1612777360000|2021-02-08 09:42:40|875.9||875.9||875.9||875.9||0
1612777370000|2021-02-08 09:42:50|875.8|875.6|875.7|875.4|875.9|875.6|875.5|875.3|14723
1612777380000|2021-02-08 09:43:00|875.8|875.6|877.5|877.1|877.7|877.6|875.8|875.4|105724
1612777390000|2021-02-08 09:43:10|877.4|877|877.2|877.1|877.4|877.1|877.1|876.7|337
1612777400000|2021-02-08 09:43:20|877.3|877.2|877.6|877.4|877.8|877.4|877.2|877.1|7016
1612777410000|2021-02-08 09:43:30|877|876.9|876.7|876.2|877.6|877.4|876.7|876.2|21982
1612777420000|2021-02-08 09:43:40||876.3||876.3||876.3||876.3|0
1612777430000|2021-02-08 09:43:50|876.8|876.4|876.9|876.5|877|876.5|876.8|876.4|1833
1612777440000|2021-02-08 09:44:00|877|876.6|876.9|876.2|877.2|876.9|876.9|876.2|3482
1612777450000|2021-02-08 09:44:10|876.7||876.6||876.7||876.6||0
1612777460000|2021-02-08 09:44:20|876.7|876.3|876.7|876.4|876.7|876.4|876.6|876.3|0
1612777470000|2021-02-08 09:44:30|876.6||876.6||876.6||876.6||0
1612777490000|2021-02-08 09:44:50|876.7|876.5|876.7|876.4|876.7|876.5|876.6|876.4|798
1612777500000|2021-02-08 09:45:00|876.6|876.5|876.5|876.3|876.7|876.5|876.5|876.3|2968
1612777510000|2021-02-08 09:45:10|876.7|876.4|876.6|876.4|876.7|876.5|876.6|876.3|1404
1612777520000|2021-02-08 09:45:20|876.5|876.3|876.4|876|876.5|876.3|876.2|875.9|6034
1612777530000|2021-02-08 09:45:30|876.5||876.4||876.5||876.4||0
1612777540000|2021-02-08 09:45:40|876.5||876.4||876.5||876.4||0
1612777550000|2021-02-08 09:45:50|876.3|876.1|876|875.8|876.3|876.1|876|875.7|9700
1612777560000|2021-02-08 09:46:00|876.2|875.9|876.3|876.1|876.3|876.2|876.2|875.8|736
1612777570000|2021-02-08 09:46:10|876.1|876|876|875.7|876.3|876|876|875.7|3288
1612777580000|2021-02-08 09:46:20|876.1|875.8|876.3|876|876.3|876|876.1|875.8|0
1612777590000|2021-02-08 09:46:30|876.5|876.1|876.6|876.3|876.6|876.3|876.5|876|903
1612777600000|2021-02-08 09:46:40|876.5|876.4|876.7|876.4|876.7|876.4|876.5|876.4|600
1612777610000|2021-02-08 09:46:50|876.6|876.3|876.6|876.2|876.6|876.3|876.6|876.1|7093
1612777620000|2021-02-08 09:47:00||876.3||876.2||876.3||876.2|0
1612777630000|2021-02-08 09:47:10|876.5|876.3|876.4|876.1|876.5|876.3|876.4|876.1|255
1612777640000|2021-02-08 09:47:20|876.5|876.2|876.6|876.2|876.6|876.2|876.5|876.2|0
1612777650000|2021-02-08 09:47:30|876.7|876.3|876.7|876.3|876.8|876.3|876.7|876.2|0
1612777660000|2021-02-08 09:47:40|876.8|876.4|876.7|876.3|877|876.7|876.7|876.3|2062
1612777670000|2021-02-08 09:47:50|876.8|876.2|876.8|876.3|876.8|876.3|876.7|876.2|0
1612777680000|2021-02-08 09:48:00|876.9|876.4|876.9|876.5|876.9|876.5|876.8|876.4|0
1612777690000|2021-02-08 09:48:10|876.8|876.4|876.9|876.5|877|876.5|876.8|876.4|0
1612777700000|2021-02-08 09:48:20|876.8|876.4|876.9|876.4|876.9|876.4|876.4|876.1|7844
1612777720000|2021-02-08 09:48:40|877|876.5|876.9|876.5|877|876.6|876.9|876.5|1190
1612777730000|2021-02-08 09:48:50|877|876.6|876.9|876.5|877|876.6|876.6|876.4|683
1612777740000|2021-02-08 09:49:00||876.6||876.5||876.6||876.4|0
1612777750000|2021-02-08 09:49:10|877|876.9|877|876.7|877|876.9|876.9|876.5|3107
1612777760000|2021-02-08 09:49:20|876.9|876.6|877.2|876.9|877.2|876.9|876.8|876.6|2010
1612777780000|2021-02-08 09:49:40|876.7|876.6|877.2|876.7|877.2|877|876.7|876.6|15346
1612777790000|2021-02-08 09:49:50|877.1|876.8|877.5|877.1|877.5|877.3|877.1|876.8|2983
1612777800000|2021-02-08 09:50:00|877.4|877|877|876.5|877.5|877|877|876.5|2847
1612777810000|2021-02-08 09:50:10||876.6||876.6||876.6||876.5|0
1612777820000|2021-02-08 09:50:20|876.9|876.3|877|876.6|877|876.6|876.7|876.3|8073
1612777830000|2021-02-08 09:50:30|877.1|876.7|877|876.8|877.2|876.8|877|876.7|68
1612777840000|2021-02-08 09:50:40|876.9|876.6|876.9|876.5|876.9|876.6|876.8|876.5|1802
1612777850000|2021-02-08 09:50:50|876.8|876.3|877.1|876.6|877.1|876.8|876.8|876.3|5006
1612777860000|2021-02-08 09:51:00|877|876.7|877.5|877|877.5|877|877|876.7|0
1612777870000|2021-02-08 09:51:10|877.3|877.1|877.4|877.1|877.4|877.1|877.2|876.9|606
1612777890000|2021-02-08 09:51:30|877.3|877|877.2|876.8|877.3|877|877.1|876.8|1165
1612777900000|2021-02-08 09:51:40|877.1|876.9|877.2|876.8|877.2|876.9|876.9|876.8|756
1612777910000|2021-02-08 09:51:50|877.3|876.9|877.3|876.9|877.3|876.9|877.3|876.9|0
1612777920000|2021-02-08 09:52:00|877.4|877|877.7|877.3|877.8|877.5|877.4|877|3905
1612777930000|2021-02-08 09:52:10||877.4||877.3||877.4||877.3|0
1612777940000|2021-02-08 09:52:20|877.8|877.4|877.6|877.3|877.8|877.4|877.6|877.3|4467
1612777950000|2021-02-08 09:52:30|877.7|877.4|877.8|877.6|877.8|877.6|877.6|877.4|1321
1612777960000|2021-02-08 09:52:40|877.7|877.5|877.8|877.6|877.8|877.7|877.6|877.4|2504
1612777970000|2021-02-08 09:52:50|878|877.7|878|877.8|878|877.8|878|877.7|644
1612777980000|2021-02-08 09:53:00|877.9|877.7|878|877.7|878|877.7|877.9|877.7|0
1612777990000|2021-02-08 09:53:10|877.9||877.9||877.9||877.9||0
1612778000000|2021-02-08 09:53:20|878|877.6|878|877.7|878|877.8|877.7|877.6|15000
1612778010000|2021-02-08 09:53:30|877.9|877.6|877.9|877.6|877.9|877.6|877.9|877.5|0
1612778020000|2021-02-08 09:53:40|878||877.9||878||877.9||0
1612778030000|2021-02-08 09:53:50|877.8|877.5|877.9|877.7|878|877.8|877.8|877.5|4273
1612778040000|2021-02-08 09:54:00|877.8|877.6|877.7|877.5|877.9|877.6|877.6|877.5|1353
1612778050000|2021-02-08 09:54:10|877.8||877.7||877.8||877.7||0
1612778060000|2021-02-08 09:54:20|877.6|877.4|877.9|877.6|878|877.8|877.5|877.2|12340
1612778070000|2021-02-08 09:54:30|878|877.9|878.3|878|878.3|878|877.8|877.6|8512
1612778080000|2021-02-08 09:54:40|878.2|877.9|878.9|878.7|878.9|878.7|878.2|877.9|17252
1612778090000|2021-02-08 09:54:50|879|878.9|879|878.8|879|878.9|878.9|878.7|7213
1612778100000|2021-02-08 09:55:00|879.1|878.9|879.4|879.2|879.4|879.2|879.1|878.9|8474
1612778110000|2021-02-08 09:55:10|879.2|879.1|879.5|879.3|879.5|879.3|879.2|879.1|3894
1612778120000|2021-02-08 09:55:20|879.6|879.2|879.5|879.2|879.6|879.5|879.3|879|24778
1612778130000|2021-02-08 09:55:30|879.6|879.3|879.6|879.3|879.6|879.3|879.5|879.3|0
1612778140000|2021-02-08 09:55:40|879.5||879.5||879.5||879.4||200
1612778150000|2021-02-08 09:55:50|879.4|879.4|879.4|879.3|879.4|879.4|879.4|879.3|1115
1612778160000|2021-02-08 09:56:00|879.5|879.4|879.3|879|879.6|879.5|879.2|879|10727
1612778170000|2021-02-08 09:56:10|879.2|878.9|879.1|878.7|879.2|879.1|879.1|878.5|6542
1612778180000|2021-02-08 09:56:20|879|878.6|879.1|878.8|879.2|879|878.8|878.5|13170
1612778190000|2021-02-08 09:56:30|879.2|878.9|879.3|879.1|879.4|879.3|879.1|878.9|10429
1612778200000|2021-02-08 09:56:40|879.2||879.2||879.4||879.2||1231
1612778210000|2021-02-08 09:56:50|879.1|878.9|879|878.8|879.2|879|879|878.8|4304
1612778220000|2021-02-08 09:57:00|878.9|878.9|879.1|878.8|879.1|879|878.9|878.6|7589
1612778230000|2021-02-08 09:57:10|879|878.6|879.1|878.9|879.1|878.9|878.8|878.6|5275
1612778240000|2021-02-08 09:57:20|879.2|879|879.5|879.1|879.5|879.1|879.2|879|355
1612778250000|2021-02-08 09:57:30||879.2||879.2||879.2||879.2|500
1612778270000|2021-02-08 09:57:50|879.6|879.3|879.6|879.4|879.6|879.4|879.5|879.3|0
1612778280000|2021-02-08 09:58:00|879.7|879.5|879.9|879.7|879.9|879.8|879.7|879.5|7531
1612778290000|2021-02-08 09:58:10||879.6||879.7||879.7||879.6|0
1612778300000|2021-02-08 09:58:20|880|879.8|880.5|880.2|880.5|880.2|880|879.7|36015
1612778310000|2021-02-08 09:58:30|880.6|880.3|880.4|880.1|880.6|880.4|880.1|880|23000
1612778320000|2021-02-08 09:58:40|880.3|880.2|880.1|879.8|880.3|880.2|880|879.8|5313
1612778330000|2021-02-08 09:58:50|880|879.7|879.9|879.6|880|879.7|879.7|879.5|4614
1612778340000|2021-02-08 09:59:00|879.8|879.7|879.5|879.3|880.1|879.8|879.5|879.3|8031
1612778350000|2021-02-08 09:59:10|879.4|879.1|879.2|879.1|879.4|879.1|879.2|878.8|750
1612778360000|2021-02-08 09:59:20|879.3|879.2|879.5|879.2|879.5|879.2|879.3|879.2|0
1612778370000|2021-02-08 09:59:30|879.4|879.1|879.5|879.2|879.5|879.2|879.3|879.1|0
1612778380000|2021-02-08 09:59:40|879.7|879.3|879.7|879.4|879.9|879.5|879.4|879.1|11875
1612778390000|2021-02-08 09:59:50|879.8|879.5|879.8|879.6|879.8|879.6|879.7|879.5|0
1612778400000|2021-02-08 10:00:00|879.7|879.4|879.7|879.4|879.8|879.4|879.7|879.4|2432
1612778410000|2021-02-08 10:00:10|879.8|879.6|879.2|878.9|879.9|879.6|879.1|878.8|4170
1612778420000|2021-02-08 10:00:20|879.3|879|879.3|878.9|879.5|879.2|879.2|878.9|1467
1612778430000|2021-02-08 10:00:30|879.4|879|879.5|879.1|879.5|879.1|879.4|879|0
1612778450000|2021-02-08 10:00:50|879.4|879|879.4|879.1|879.4|879.1|879.1|878.8|3522
1612778460000|2021-02-08 10:01:00|879.5|879.2|879.4|879.1|879.5|879.3|879.4|879.1|347
1612778480000|2021-02-08 10:01:20|879.5|879.2|879.3|879|879.7|879.3|879.1|879|5512
1612778490000|2021-02-08 10:01:30|879.2|878.9|878.9|878.8|879.2|878.9|878.9|878.8|2463
1612778500000|2021-02-08 10:01:40|879|878.7|878.6|878.5|879.2|878.9|878.6|878.5|11757
1612778520000|2021-02-08 10:02:00|878.5|878.4|878.7|878.5|878.8|878.6|878.5|878.3|14302
1612778530000|2021-02-08 10:02:10|878.8|878.4|878.9|878.4|878.9|878.5|878.7|878.4|345
1612778540000|2021-02-08 10:02:20|878.8||878.8||878.8||878.8||0
1612778550000|2021-02-08 10:02:30|878.7||878.6||878.7||878.6||213
1612778560000|2021-02-08 10:02:40|878.5|878.3|878.6|878.4|878.8|878.4|878.4|878.3|2180
1612778570000|2021-02-08 10:02:50|878.5|878.3|878|877.8|878.6|878.3|877.8|877.7|12693
1612778580000|2021-02-08 10:03:00|877.9|877.7|877.6|877.3|877.9|877.7|877.5|877.2|3400
1612778590000|2021-02-08 10:03:10|877.5|877.2|877.4|877.1|877.5|877.3|877.4|877|1677
1612778600000|2021-02-08 10:03:20|877.1|877|877.3|876.9|877.4|877.1|877|876.8|6000
1612778610000|2021-02-08 10:03:30|877.2|876.8|877.1|876.8|877.2|876.8|877.1|876.8|1524
1612778620000|2021-02-08 10:03:40|876.8|876.7|876.9|876.7|877|876.7|876.8|876.6|1000
1612778630000|2021-02-08 10:03:50|876.7|876.6|876.8|876.5|877.1|876.8|876.6|876.3|11871
1612778640000|2021-02-08 10:04:00|876.5|876.4|876.6|876.4|876.8|876.4|876.4|876.3|7000
1612778650000|2021-02-08 10:04:10|876.4|876.3|876.8|876.5|876.8|876.6|876.4|876.3|14439
1612778660000|2021-02-08 10:04:20|876.5|876.6|876.8|876.6|876.8|876.6|876.5|876.3|5072
1612778670000|2021-02-08 10:04:30|876.9|876.7|876.7|876.3|877.1|876.8|876.4|876.3|11144
1612778680000|2021-02-08 10:04:40|876.6|876.2|877.5|877.1|877.5|877.1|876.6|876.1|15800
1612778690000|2021-02-08 10:04:50|877.4|877|877.2|876.9|877.5|877.1|877.2|876.9|3000
1612778700000|2021-02-08 10:05:00|876.9|876.8|877|876.8|877.2|877|876.9|876.8|4827
1612778710000|2021-02-08 10:05:10|877.2|876.9|877.2|877|877.2|877|877.2|876.9|5000
1612778720000|2021-02-08 10:05:20|877.4|877.1|877.5|877.2|877.6|877.3|877.4|877.1|274
1612778730000|2021-02-08 10:05:30|877.6|877.1|877.5|877.1|877.6|877.1|877.5|877|0
1612778740000|2021-02-08 10:05:40|877.6|877.3|877.6|877.2|877.6|877.3|877.5|877.1|0
1612778750000|2021-02-08 10:05:50|877.5|877.1|877.5|877.1|877.6|877.1|877.5|877.1|228
1612778760000|2021-02-08 10:06:00|877.1|877|877.6|877.3|877.6|877.3|877.1|877|7838
1612778780000|2021-02-08 10:06:20|877.7|877.4|878|877.6|878.1|877.8|877.7|877.4|3000
1612778790000|2021-02-08 10:06:30|878.1||878||878.1||878||0
1612778800000|2021-02-08 10:06:40|877.9||877.8||877.9||877.7||248
1612778810000|2021-02-08 10:06:50|877.7|877.5|878.1|877.7|878.2|877.7|877.7|877.5|284
1612778820000|2021-02-08 10:07:00||877.9||877.9||877.9||877.9|0
1612778830000|2021-02-08 10:07:10|878.2|877.8|877.8|877.4|878.2|877.8|877.8|877.4|4727
1612778840000|2021-02-08 10:07:20|877.7|877.3|877.8|877.6|877.8|877.6|877.6|877.3|0
1612778850000|2021-02-08 10:07:30|877.9|877.7|878.1|877.9|878.1|877.9|877.9|877.7|604
1612778860000|2021-02-08 10:07:40|878|877.8|877.9|877.6|878|877.8|877.9|877.6|1259
1612778870000|2021-02-08 10:07:50|878|877.7|878.1|877.7|878.2|877.7|878|877.7|0
1612778880000|2021-02-08 10:08:00|878|877.6|878.2|877.8|878.3|877.8|877.9|877.6|0
1612778890000|2021-02-08 10:08:10||877.7||877.9||877.9||877.7|0
1612778900000|2021-02-08 10:08:20|878.3|877.8|878.1|877.7|878.4|877.8|878.1|877.7|0
1612778910000|2021-02-08 10:08:30|878|877.8|877.9|877.6|878|877.8|877.9|877.6|0
1612778930000|2021-02-08 10:08:50|878|877.7|878.1|877.9|878.3|877.9|878|877.7|345
1612778940000|2021-02-08 10:09:00|878.2|878|878.3|877.9|878.3|878|878.2|877.9|0
1612778950000|2021-02-08 10:09:10|878.2|877.8|877.3|877|878.2|877.8|877.3|877|23629
1612778960000|2021-02-08 10:09:20|877.2|877.1|877.1|876.8|877.3|877.1|877.1|876.8|1236
1612778970000|2021-02-08 10:09:30|877.2|876.9|877.3|876.9|877.3|876.9|877.2|876.9|0
1612778980000|2021-02-08 10:09:40|877.4|877|877.5|877.2|877.6|877.2|877.3|877|600
1612778990000|2021-02-08 10:09:50||877.3||877.2||877.3||877.2|500
1612779000000|2021-02-08 10:10:00|877.6|877.3|877.6|877.2|877.7|877.3|877.6|877.2|0
1612779010000|2021-02-08 10:10:10||877.3||877.3||877.3||877.3|0
1612779020000|2021-02-08 10:10:20|877.5|877.2|877.4|877.1|877.5|877.2|877.4|877|1585
1612779030000|2021-02-08 10:10:30|877.3|877|877.3|877|877.5|877.2|877.2|877|2593
1612779040000|2021-02-08 10:10:40|877.2|877.1|877.6|877.3|877.6|877.4|877.2|877.1|0
1612779050000|2021-02-08 10:10:50||877.2||877.3||877.3||877.2|0
1612779060000|2021-02-08 10:11:00|877.7|877.4|877.9|877.7|878|877.7|877.6|877.4|750
1612779070000|2021-02-08 10:11:10|878||877.9||878||877.9||0
1612779080000|2021-02-08 10:11:20|877.8|877.8|877.8|877.6|878|877.9|877.7|877.3|7887
1612779090000|2021-02-08 10:11:30|877.7|877.7|877.7|877.4|877.8|877.7|877.7|877.4|1553
1612779100000|2021-02-08 10:11:40||877.3||877.5||877.5||877.3|1113
1612779110000|2021-02-08 10:11:50|877.8|877.6|877.8|877.5|877.8|877.6|877.8|877.4|0
1612779120000|2021-02-08 10:12:00|877.7|877.4|877.7|877.4|877.8|877.5|877.7|877.4|300
1612779130000|2021-02-08 10:12:10|877.6|877.3|877.7|877.4|877.7|877.4|877.6|877.3|0
1612779140000|2021-02-08 10:12:20|877.6|877.3|877.6|877.3|877.6|877.3|877.6|877.3|0
1612779160000|2021-02-08 10:12:40|877.7|877.4|877.7|877.4|877.7|877.4|877.7|877.3|0
1612779170000|2021-02-08 10:12:50|877.8||877.7||877.8||877.7||0
1612779180000|2021-02-08 10:13:00|877.6|877.3|877.5|877.3|877.7|877.4|877.4|877.3|345
1612779190000|2021-02-08 10:13:10|877.6|877.4|877.6|877.4|877.6|877.4|877.6|877.3|750
1612779200000|2021-02-08 10:13:20|877.7|877.5|877.6|877.4|877.8|877.5|877.5|877.3|1167
1612779210000|2021-02-08 10:13:30|877.5|877.3|877.5|877.3|877.5|877.3|877.5|877.3|1774
1612779220000|2021-02-08 10:13:40|877.4|877.2|877.3|877.1|877.4|877.2|877.3|877|2428
1612779230000|2021-02-08 10:13:50|877.2|877|877.5|877.3|877.6|877.3|877.2|877|569
1612779240000|2021-02-08 10:14:00|877.4|877.2|877.3|877.1|877.4|877.2|877.2|877|3216
1612779250000|2021-02-08 10:14:10|877.4|877.2|877.5|877.2|877.6|877.2|877.4|877.2|0
1612779260000|2021-02-08 10:14:20|877.4|877.1|877.5|877.1|877.6|877.1|877.3|877|545
1612779270000|2021-02-08 10:14:30|877.6|877.2|877.8|877.5|877.9|877.5|877.6|877.2|0
1612779280000|2021-02-08 10:14:40|877.9|877.6|877.9|877.7|878|877.7|877.6|877.5|2427
1612779290000|2021-02-08 10:14:50|878|877.5|877.7|877.5|878|877.5|877.6|877.5|15000
1612779300000|2021-02-08 10:15:00|877.6|877.4|877.7|877.4|877.9|877.7|877.5|877.4|6010
1612779310000|2021-02-08 10:15:10|877.6||877.6||877.6||877.6||0
1612779320000|2021-02-08 10:15:20|877.7|877.5|877.8|877.4|877.8|877.5|877.7|877.4|0
1612779330000|2021-02-08 10:15:30|877.7||877.5||877.7||877.5||0
1612779340000|2021-02-08 10:15:40|877.6|877.2|877.4|877.1|877.6|877.2|877.4|877.1|2714
1612779350000|2021-02-08 10:15:50|877.3|877|877.2|877|877.4|877.1|877.2|877|0
1612779360000|2021-02-08 10:16:00|877.1|876.9|877.1|876.9|877.1|876.9|877.1|876.9|500
1612779370000|2021-02-08 10:16:10|877.2|876.8|877.2|876.9|877.2|876.9|876.9|876.7|2479
1612779380000|2021-02-08 10:16:20|877.3|877|877.4|877.1|877.4|877.1|877.3|877|0
1612779400000|2021-02-08 10:16:40|877.3|877|877.2|876.8|877.3|877|877|876.8|1721
1612779420000|2021-02-08 10:17:00||876.9||877||877||876.9|0
1612779430000|2021-02-08 10:17:10|877.1|877.1|877|876.8|877.4|877.2|877|876.8|2105
1612779440000|2021-02-08 10:17:20|877.1|876.9|877.6|877.2|877.6|877.4|877.1|876.9|3289
1612779460000|2021-02-08 10:17:40||877.3||877.4||877.4||877.2|0
1612779470000|2021-02-08 10:17:50|877.7|877.3|877.2|876.8|877.7|877.3|877.2|876.8|2993
1612779490000|2021-02-08 10:18:10||876.9||876.8||876.9||876.8|0
1612779500000|2021-02-08 10:18:20|877.1|876.9|877.3|877|877.3|877|877|876.9|1095
1612779510000|2021-02-08 10:18:30|877.2|876.9|877.2|876.8|877.2|876.9|877.2|876.8|0
1612779520000|2021-02-08 10:18:40|877.1||877||877.1||877||0
1612779530000|2021-02-08 10:18:50|877.1|876.9|877|876.8|877.2|876.9|877|876.8|870
1612779540000|2021-02-08 10:19:00|876.9|876.9|877.1|876.8|877.2|877|876.9|876.8|3109
1612779550000|2021-02-08 10:19:10|877|876.7|876.7|876.4|877|876.7|876.7|876.3|3494
1612779560000|2021-02-08 10:19:20|876.6|876.3|876.2|875.9|876.6|876.3|876.1|875.8|5111
1612779570000|2021-02-08 10:19:30|876.3|876|876.1|875.9|876.4|876.1|876|875.7|3225
1612779580000|2021-02-08 10:19:40|876|876|876|875.9|876.1|876|876|875.9|2157
1612779590000|2021-02-08 10:19:50|876.1|875.7|876|875.6|876.1|875.7|875.9|875.6|1306
1612779600000|2021-02-08 10:20:00|875.9|875.5|875.8|875.6|875.9|875.6|875.6|875.5|1685
1612779610000|2021-02-08 10:20:10|875.7||875.7||875.7||875.7||0
1612779620000|2021-02-08 10:20:20|875.8|875.5|875.7|875.5|875.8|875.5|875.7|875.5|1534
1612779640000|2021-02-08 10:20:40|875.6|875.3|875.2|874.9|875.6|875.3|875.2|874.7|6060
1612779660000|2021-02-08 10:21:00|875.1||875.2||875.2||875||0
1612779670000|2021-02-08 10:21:10|875|875|875|874.9|875|875|875|874.9|981
1612779690000|2021-02-08 10:21:30|874.9|874.7|874.9|874.7|874.9|874.7|874.8|874.7|1404
1612779700000|2021-02-08 10:21:40|875|874.8|874.4|874.2|875|874.8|874.4|874.2|8213
1612779710000|2021-02-08 10:21:50|874.3|874|874.3|874.1|874.3|874.1|874.1|873.8|2597
1612779720000|2021-02-08 10:22:00|874.4|874|874.4|874.1|874.4|874.2|874.3|874|219
1612779730000|2021-02-08 10:22:10|874.3|874|874.4|874.1|874.4|874.1|874.2|873.9|918
1612779740000|2021-02-08 10:22:20|874.3|874|874.5|874.2|874.5|874.2|874.2|874|547
1612779750000|2021-02-08 10:22:30|874.4|874.1|874.4|874.2|874.4|874.2|874.4|874.1|0
1612779770000|2021-02-08 10:22:50|874.3|874.1|874.4|874.2|874.5|874.2|874.3|874.1|0
1612779780000|2021-02-08 10:23:00|874.5|874.3|874.5|874.2|874.8|874.5|874.5|874.2|1984
1612779790000|2021-02-08 10:23:10|874.4|874.1|874.3|874.1|874.4|874.1|874.2|874.1|0
1612779800000|2021-02-08 10:23:20|874.2|874|874.3|873.9|874.3|874|874|873.8|2388
1612779810000|2021-02-08 10:23:30||873.8||873.8||873.8||873.8|0
1612779830000|2021-02-08 10:23:50|874.2|873.7|873.7|873.5|874.2|873.7|873.7|873.5|1601
1612779840000|2021-02-08 10:24:00|873.8|873.6|873.9|873.6|874|873.6|873.8|873.6|342
1612779850000|2021-02-08 10:24:10|873.8|873.5|873.6|873.2|873.8|873.5|873.6|873.2|0
1612779860000|2021-02-08 10:24:20||873.3||873.2||873.3||873.2|10
1612779870000|2021-02-08 10:24:30|873.5|873.3|873.5|873.2|873.5|873.3|873.5|873.2|0
1612779880000|2021-02-08 10:24:40||873.1||873||873.1||873|50
1612779890000|2021-02-08 10:24:50|873.4|873.1|873|872.8|873.4|873.3|872.8|872.7|9011
1612779900000|2021-02-08 10:25:00|873.1|872.9|873|872.7|873.5|873.3|872.9|872.6|17290
1612779910000|2021-02-08 10:25:10|873.1|872.8|873|872.7|873.1|872.8|873|872.7|0
1612779920000|2021-02-08 10:25:20|872.9|872.8|872.5|872.1|872.9|872.8|872.4|872|2590
1612779930000|2021-02-08 10:25:30|872.4|872|872.5|872.2|872.5|872.2|872.3|872|1349
1612779940000|2021-02-08 10:25:40|872.3|872.3|872.5|872.2|872.5|872.3|872.3|872.1|1160
1612779950000|2021-02-08 10:25:50|872.4|872.1|872.4|872.2|872.4|872.2|872.4|872.1|181
1612779970000|2021-02-08 10:26:10|872.3|872.1|872.4|872.2|872.5|872.4|872.2|872.1|7415
1612779980000|2021-02-08 10:26:20|872.5|872.3|872.4|872.2|872.6|872.3|872.3|872.1|235
1612779990000|2021-02-08 10:26:30||872.1||872.1||872.2||872.1|0
1612780000000|2021-02-08 10:26:40|872.3|872.2|872.4|872.1|872.4|872.2|872.3|872.1|0
1612780010000|2021-02-08 10:26:50||872.2||872.2||872.2||872.1|0
1612780020000|2021-02-08 10:27:00|872.3|872.3|872.4|872.2|872.6|872.3|872.3|872.2|3628
1612780030000|2021-02-08 10:27:10|872.3|872.1|872.5|872.3|872.6|872.4|872.3|872.1|3559
1612780050000|2021-02-08 10:27:30|872.6|872.4|872.6|872.3|872.6|872.4|872.5|872.3|617
1612780060000|2021-02-08 10:27:40|872.5||872.5||872.5||872.5||0
1612780070000|2021-02-08 10:27:50|872.4|872.2|872.3|872.1|872.4|872.2|872.1|872|5766
1612780080000|2021-02-08 10:28:00||872.2||872.2||872.2||872.2|0
1612780100000|2021-02-08 10:28:20|872.4|872.3|872.6|872.3|872.6|872.3|872.4|872.2|2822
1612780110000|2021-02-08 10:28:30|872.5|872.4|872.5|872.2|872.5|872.4|872.5|872.2|0
1612780150000|2021-02-08 10:29:10|872.4|872.1|872.5|872.3|872.5|872.3|872.3|872.1|2758
1612780160000|2021-02-08 10:29:20|872.6|872.4|872.9|872.6|872.9|872.6|872.6|872.3|1980
1612780170000|2021-02-08 10:29:30|872.8|872.7|872.6|872.4|872.8|872.7|872.5|872.4|1213
1612780180000|2021-02-08 10:29:40|872.5|872.3|872.5|872.4|872.5|872.4|872.4|872|3399
1612780190000|2021-02-08 10:29:50||872.3||872.3||872.3||872.3|286
1612780200000|2021-02-08 10:30:00|872.6|872.2|872.1|872|872.6|872.3|872.1|872|11057
1612780210000|2021-02-08 10:30:10|872.2|872.1|872|871.7|872.3|872.1|871.9|871.7|25147
1612780220000|2021-02-08 10:30:20|871.9|871.8|871.9|871.7|872|871.9|871.9|871.7|7175
1612780230000|2021-02-08 10:30:30|871.8|871.6|871.7|871.3|871.8|871.6|871.6|871.2|4397
1612780240000|2021-02-08 10:30:40|871.6|871.2|871.5|871.2|871.6|871.2|871.5|871.2|0
1612780250000|2021-02-08 10:30:50|871.4|871.3|871.4|871.1|871.4|871.3|871.2|871|1282
1612780260000|2021-02-08 10:31:00|871.5|871|870.9|870.7|871.5|871|870.9|870.7|2587
1612780270000|2021-02-08 10:31:10|||||||||12
1612780280000|2021-02-08 10:31:20|870.8|870.8|870.9|870.6|870.9|870.8|870.8|870.5|3648
1612780290000|2021-02-08 10:31:30|870.8|870.5|870.8|870.6|870.8|870.6|870.8|870.5|0
1612780300000|2021-02-08 10:31:40|870.7|870.5|870.7|870.5|870.8|870.6|870.6|870.5|1955
1612780320000|2021-02-08 10:32:00|870.8|870.6|870.9|870.5|871.2|870.9|870.8|870.5|6343
1612780330000|2021-02-08 10:32:10|870.8|870.6|870.4|870.1|870.8|870.6|870.3|870|4611
1612780340000|2021-02-08 10:32:20|870.5||870.5||870.5||870.5||0
1612780360000|2021-02-08 10:32:40|870.4||870.5||870.5||870.4||0
1612780370000|2021-02-08 10:32:50|870.4|870.4|870.7|870.4|870.9|870.5|870.4|870.4|3286
1612780390000|2021-02-08 10:33:10|870.6|870.2|870.7|870.4|870.7|870.4|870.5|870.1|3193
1612780400000|2021-02-08 10:33:20|870.6|870.2|870.5|870.2|870.6|870.2|870.5|870.1|0
1612780410000|2021-02-08 10:33:30||870.3||870.3||870.3||870.3|0
1612780420000|2021-02-08 10:33:40|870.4|870.4|870.5|870.3|870.5|870.4|870.4|870.3|1336
1612780430000|2021-02-08 10:33:50|870.6|870.4|870.8|870.6|870.9|870.6|870.6|870.4|2055
1612780440000|2021-02-08 10:34:00|870.7|870.5|871.2|870.9|871.2|870.9|870.7|870.5|1691
1612780450000|2021-02-08 10:34:10|871.1|870.8|870.5|870.2|871.1|870.8|870.5|870.2|11173
1612780460000|2021-02-08 10:34:20|870.7|870.3|870.9|870.6|870.9|870.6|870.5|870.2|3826
1612780470000|2021-02-08 10:34:30|870.8||870.9||870.9||870.8||560
1612780480000|2021-02-08 10:34:40||870.7||870.7||870.7||870.6|0
1612780490000|2021-02-08 10:34:50|871|870.8|871.5|871.1|871.6|871.3|871|870.8|2061
1612780500000|2021-02-08 10:35:00|871.4|871|871.2|870.9|871.4|871|871.1|870.8|1705
1612780510000|2021-02-08 10:35:10|871.1|871|871.1|870.8|871.3|871|871.1|870.6|639
1612780520000|2021-02-08 10:35:20||870.7||870.7||870.7||870.7|0
1612780530000|2021-02-08 10:35:30||870.8||870.9||871||870.7|0
1612780540000|2021-02-08 10:35:40|871|870.7|871.1|870.7|871.1|870.7|870.9|870.6|2000
1612780550000|2021-02-08 10:35:50|871.2|870.8|871.4|870.9|871.4|871|871.1|870.8|765
1612780560000|2021-02-08 10:36:00|871.5|871|871.6|871.1|871.7|871.1|871.5|871|2000
1612780590000|2021-02-08 10:36:30|871.5|871|871|870.7|871.5|871|871|870.7|4291
1612780610000|2021-02-08 10:36:50|870.9|870.6|870.4|870.2|870.9|870.6|870.2|870|6255
1612780620000|2021-02-08 10:37:00|870.5|870.3|870.6|870.4|870.8|870.4|870.5|870.2|2550
1612780630000|2021-02-08 10:37:10|870.7|870.5|871|870.7|871|870.8|870.7|870.5|4728
1612780660000|2021-02-08 10:37:40||870.8||870.8||870.8||870.8|0
1612780680000|2021-02-08 10:38:00|871.1|870.9|871.2|870.8|871.4|871.2|871|870.8|15728
1612780690000|2021-02-08 10:38:10|871.1|870.7|871|870.7|871.1|870.7|870.8|870.7|1770
1612780700000|2021-02-08 10:38:20|870.9|870.8|871|870.7|871|870.8|870.9|870.7|0
1612780710000|2021-02-08 10:38:30||870.8||870.8||870.8||870.7|0
1612780720000|2021-02-08 10:38:40|870.9|870.7|870.9|870.8|870.9|870.8|870.9|870.7|0
1612780730000|2021-02-08 10:38:50|871|870.9|871|870.8|871.1|870.9|870.9|870.8|5022
1612780740000|2021-02-08 10:39:00||870.9||870.8||870.9||870.8|0
1612780750000|2021-02-08 10:39:10|871.1|870.9|871.3|871|871.3|871.1|871|870.9|650
1612780760000|2021-02-08 10:39:20|871.2||871.3||871.3||871.2||0
1612780770000|2021-02-08 10:39:30|871.2||871.2||871.2||871.2||0
1612780780000|2021-02-08 10:39:40|871.1|870.9|870.9|870.7|871.1|870.9|870.7|870.6|5232
1612780790000|2021-02-08 10:39:50|871|870.8|871.2|870.9|871.2|870.9|871|870.8|595
1612780800000|2021-02-08 10:40:00|871.1|870.8|871.1|870.8|871.1|870.8|871.1|870.8|560
1612780810000|2021-02-08 10:40:10|871||871||871||871||0
1612780820000|2021-02-08 10:40:20|870.9|870.7|870.9|870.7|871|870.7|870.9|870.7|0
1612780830000|2021-02-08 10:40:30|871|870.8|871.4|871|871.4|871|870.9|870.8|2175
1612780840000|2021-02-08 10:40:40|871.3|870.9|871.2|870.9|871.3|871|871.2|870.9|0
1612780850000|2021-02-08 10:40:50|870.9|870.8|870.9|870.3|871.1|870.8|870.7|870.3|4073
1612780860000|2021-02-08 10:41:00|870.8|870.6|871|870.6|871|870.7|870.8|870.6|0
1612780870000|2021-02-08 10:41:10||870.7||870.6||870.7||870.6|0
1612780880000|2021-02-08 10:41:20|870.9|870.4|870.7|870.4|870.9|870.4|870.6|870.3|1127
1612780890000|2021-02-08 10:41:30|870.8|870.5|870.9|870.6|870.9|870.6|870.8|870.5|0
1612780900000|2021-02-08 10:41:40|870.8||870.8||870.8||870.8||140
1612780910000|2021-02-08 10:41:50||870.5||870.5||870.5||870.5|0
1612780920000|2021-02-08 10:42:00|870.9|870.6|870.9|870.7|870.9|870.7|870.8|870.6|0
1612780930000|2021-02-08 10:42:10|870.8|870.6|870.8|870.6|870.8|870.6|870.7|870.6|1980
1612780940000|2021-02-08 10:42:20|870.7|870.4|870.5|870.3|870.8|870.4|870.5|870.2|12128
1612780950000|2021-02-08 10:42:30|870.4|870.2|870.4|870.2|870.4|870.2|870.3|870.1|1643
1612780960000|2021-02-08 10:42:40|870.3||870.3||870.3||870.3||0
1612780970000|2021-02-08 10:42:50||870.1||870.1||870.1||870.1|240
1612780980000|2021-02-08 10:43:00|870.4|870|870.7|870.3|870.7|870.4|870.4|870|1058
1612780990000|2021-02-08 10:43:10|870.6|870.2|870.5|870.2|870.6|870.2|870.5|870.1|0
1612781050000|2021-02-08 10:44:10|870.6|870.3|870.6|870.3|870.7|870.5|870.5|870.2|586
1612781060000|2021-02-08 10:44:20||870.4||870.4||870.4||870.4|0
1612781070000|2021-02-08 10:44:30||870.5||870.5||870.5||870.5|0
1612781090000|2021-02-08 10:44:50|870.7|870.6|870.8|870.5|870.9|870.6|870.7|870.5|918
1612781100000|2021-02-08 10:45:00|870.9|870.6|870.8|870.5|870.9|870.6|870.8|870.5|0
1612781130000|2021-02-08 10:45:30|870.7|870.4|870.5|870.3|870.7|870.4|870.4|870.2|2634
1612781150000|2021-02-08 10:45:50|870.4|870.2|870.4|870.2|870.5|870.2|870.2|870|4797
1612781170000|2021-02-08 10:46:10|870.3|870.3|870.4|870.2|870.4|870.3|870.3|870.2|2094
1612781180000|2021-02-08 10:46:20|870.3||870.4||870.4||870.3||348
1612781190000|2021-02-08 10:46:30|870.3||870.4||870.4||870.3||0
1612781200000|2021-02-08 10:46:40|870.3|870.1|870.4|870.2|870.4|870.3|870.2|870|4104
1612781210000|2021-02-08 10:46:50|870.3|870|870.4|870.1|870.4|870.2|870.2|870|2393
1612781220000|2021-02-08 10:47:00|870.3|870|870.2|870|870.4|870.2|870.2|870|3108
1612781230000|2021-02-08 10:47:10|870.1|870.1|870.2|870|870.3|870.1|870.1|870|20
1612781280000|2021-02-08 10:48:00|870.1|869.9|870|869.8|870.1|869.9|869.9|869.5|6097
1612781290000|2021-02-08 10:48:10|870.1|869.9|870.2|870.1|870.2|870.1|870.1|869.9|1948
1612781300000|2021-02-08 10:48:20|870.1|869.9|870|869.8|870.1|869.9|870|869.8|2019
1612781310000|2021-02-08 10:48:30|869.9|869.6|869.7|869.6|870.1|869.6|869.7|869.6|1241
1612781320000|2021-02-08 10:48:40|869.8|869.7|869.8|869.6|869.9|869.7|869.8|869.6|321
1612781330000|2021-02-08 10:48:50|869.7|869.5|869.9|869.6|869.9|869.7|869.6|869.4|1832
1612781340000|2021-02-08 10:49:00|869.8|869.5|870.1|869.8|870.2|870|869.8|869.5|304
1612781350000|2021-02-08 10:49:10|870||870.1||870.1||870||0
1612781360000|2021-02-08 10:49:20|870|869.7|870.1|870|870.1|870|869.9|869.6|2500
1612781370000|2021-02-08 10:49:30|870.2|870.1|870.2|869.8|870.2|870.1|870.1|869.8|2924
1612781380000|2021-02-08 10:49:40||869.9||869.9||870||869.9|0
1612781390000|2021-02-08 10:49:50|870.4|870|870.4|870.1|870.5|870.3|870.4|870|2375
1612781400000|2021-02-08 10:50:00|870.3|870.2|870.4|870|870.4|870.2|870.3|870|0
1612781410000|2021-02-08 10:50:10|870.3||870.4||870.4||870.3||0
1612781420000|2021-02-08 10:50:20|870.3||870.4||870.4||870.3||0
1612781430000|2021-02-08 10:50:30|870.3||870.4||870.4||870.3||0
1612781450000|2021-02-08 10:50:50|||||||||368
1612781460000|2021-02-08 10:51:00|870.3|870.1|870.4|870|870.4|870.1|870.3|870|911
1612781470000|2021-02-08 10:51:10|870.3||870.3||870.3||870.3||0
1612781480000|2021-02-08 10:51:20|870.2|869.9|870.4|870.2|870.4|870.2|870|869.7|21238
1612781490000|2021-02-08 10:51:30|870.3|870.1|870.5|870.2|870.6|870.3|870.3|870|1804
1612781500000|2021-02-08 10:51:40|870.4|870.1|870.3|870|870.4|870.1|870.2|869.9|0
1612781510000|2021-02-08 10:51:50|870.2|869.9|870.3|870|870.3|870|870.2|869.9|1383
1612781520000|2021-02-08 10:52:00|870.4|870.1|870.5|870.2|870.5|870.2|870.4|870.1|104
1612781540000|2021-02-08 10:52:20|870.6|870.3|870.4|870.2|870.7|870.4|870.4|870.2|4977
1612781550000|2021-02-08 10:52:30|870.5||870.5||870.5||870.4||601
1612781560000|2021-02-08 10:52:40|870.4|870.1|870.4|870.1|870.5|870.1|870.2|870|3860
1612781590000|2021-02-08 10:53:10|870.5|870.2|870.8|870.5|870.8|870.6|870.4|870.2|1047
1612781600000|2021-02-08 10:53:20|870.7|870.3|870.6|870.3|870.7|870.5|870.5|870.2|2292
1612781630000|2021-02-08 10:53:50|870.5|870.2|870.4|870.1|870.5|870.2|870.4|870.1|0
1612781640000|2021-02-08 10:54:00||870.2||870.1||870.2||870.1|651
1612781650000|2021-02-08 10:54:10|870.5|870.2|870.5|870.3|870.5|870.3|870.4|870.2|621
1612781660000|2021-02-08 10:54:20|870.4|870.4|870.6|870.3|870.6|870.4|870.4|870.3|1286
1612781670000|2021-02-08 10:54:30|870.7|870.4|870.8|870.6|870.8|870.6|870.7|870.4|405
1612781690000|2021-02-08 10:54:50|870.6|870.5|870.6|870.4|870.6|870.5|870.5|870.3|3679
1612781700000|2021-02-08 10:55:00|870.4|870.3|870.6|870.4|870.6|870.4|870.4|870.3|5000
1612781710000|2021-02-08 10:55:10||870.3||870.3||870.3||870.3|0
1612781720000|2021-02-08 10:55:20||870.4||870.4||870.4||870.4|0
1612781730000|2021-02-08 10:55:30|870.7|870.5|870.8|870.7|870.8|870.7|870.7|870.5|4271
1612781740000|2021-02-08 10:55:40||870.6||870.6||870.6||870.5|0
1612781750000|2021-02-08 10:55:50|||||||||1300
1612781760000|2021-02-08 10:56:00||870.7||870.6||870.7||870.6|0
1612781790000|2021-02-08 10:56:30|870.7|870.5|870.7|870.4|870.7|870.5|870.6|870.4|2951
1612781810000|2021-02-08 10:56:50|870.6|870.5|870.7|870.4|870.7|870.5|870.6|870.4|342
1612781820000|2021-02-08 10:57:00|870.6|870.5|870.6|870.5|870.7|870.5|870.6|870.5|1106
1612781830000|2021-02-08 10:57:10|870.7|870.6|870.8|870.6|870.8|870.6|870.7|870.6|1572
1612781850000|2021-02-08 10:57:30|870.9|870.5|871.2|870.9|871.2|870.9|870.9|870.5|318
1612781860000|2021-02-08 10:57:40|871.1|870.8|871.4|871.1|871.4|871.1|871.1|870.8|0
1612781870000|2021-02-08 10:57:50|871.3|871|871.2|870.9|871.4|871|871.1|870.9|0
1612781880000|2021-02-08 10:58:00|871.1|870.8|871|870.8|871.1|870.8|871|870.7|0
1612781890000|2021-02-08 10:58:10|871.1||871.1||871.1||871.1||0
1612781900000|2021-02-08 10:58:20|871|870.7|871|870.8|871.1|870.8|870.8|870.6|179
1612781910000|2021-02-08 10:58:30|871.1|870.7|870.9|870.6|871.1|870.7|870.9|870.6|0
1612781920000|2021-02-08 10:58:40||870.8||870.8||870.8||870.8|0
1612781930000|2021-02-08 10:58:50|871|870.9|871.2|870.9|871.3|870.9|871|870.8|532
1612781940000|2021-02-08 10:59:00|871.1||871.1||871.1||871.1||0
1612781950000|2021-02-08 10:59:10|871.2|871|871.2|871|871.2|871|871.2|871|0
1612781970000|2021-02-08 10:59:30|871.1|870.8|871.1|870.8|871.1|870.8|871|870.7|3047
1612781980000|2021-02-08 10:59:40|871.2||871.2||871.2||871.2||0
1612781990000|2021-02-08 10:59:50|871|870.7|871|870.6|871.1|870.7|870.8|870.6|2069
1612782000000|2021-02-08 11:00:00|871.1|871|871.4|871.1|871.5|871.2|871.1|871|2224
1612782010000|2021-02-08 11:00:10|871.5|871.2|871.5|871.3|871.6|871.3|871.5|871.2|0
1612782020000|2021-02-08 11:00:20||871.2||871.3||871.3||871.2|0
1612782030000|2021-02-08 11:00:30|871.6||871.6||871.6||871.5||0
1612782040000|2021-02-08 11:00:40|871.5|871.2|871.5|871.2|871.5|871.2|871.5|871.2|0
1612782060000|2021-02-08 11:01:00|871.4|871.3|871.8|871.6|871.9|871.7|871.4|871.3|4005
1612782070000|2021-02-08 11:01:10|871.7|871.4|871.7|871.3|871.7|871.4|871.6|871.2|1983
1612782080000|2021-02-08 11:01:20|871.6|871.4|871.7|871.3|871.7|871.4|871.6|871.3|0
1612782090000|2021-02-08 11:01:30|871.6|871.2|871.8|871.3|871.8|871.3|871.6|871.2|1000
1612782100000|2021-02-08 11:01:40|871.7||871.7||871.7||871.7||0
1612782110000|2021-02-08 11:01:50|871.6||871.6||871.6||871.6||0
1612782120000|2021-02-08 11:02:00|871.3|871|870.9|870.7|871.5|871.1|870.9|870.7|7984
1612782130000|2021-02-08 11:02:10|871|870.8|871.1|870.9|871.3|871|871|870.8|2067
1612782140000|2021-02-08 11:02:20|871|870.8|871.2|870.9|871.3|871|870.9|870.6|2218
1612782150000|2021-02-08 11:02:30|871.1|871|871.5|871.1|871.5|871.1|871.1|871|0
1612782180000|2021-02-08 11:03:00|871.6||871.6||871.6||871.6||0
1612782190000|2021-02-08 11:03:10|871.5||871.6||871.6||871.5||112
1612782200000|2021-02-08 11:03:20|871.7|871.2|871.7|871.5|871.9|871.7|871.6|871.2|7151
1612782210000|2021-02-08 11:03:30|871.6|871.3|871.5|871.4|871.6|871.4|871.5|871.3|1519
1612782220000|2021-02-08 11:03:40|871.4|871.2|871.5|871.1|871.5|871.2|871.3|871.1|1727
1612782230000|2021-02-08 11:03:50|871.4|871|871.4|871|871.4|871|871.4|871|0
1612782240000|2021-02-08 11:04:00|871.6|871.5|872|871.8|872|871.8|871.6|871.5|15312
1612782250000|2021-02-08 11:04:10|871.9|871.9|872|871.8|872|871.9|871.9|871.7|1343
1612782260000|2021-02-08 11:04:20|872.1|871.9|872.2|871.9|872.2|872|872.1|871.9|926
1612782270000|2021-02-08 11:04:30|872.3|872|872.1|871.8|872.4|872.2|872|871.8|3523
1612782280000|2021-02-08 11:04:40|872|871.7|872.1|871.9|872.2|872|871.8|871.6|19738
1612782290000|2021-02-08 11:04:50|872.2|871.8|872.1|871.8|872.2|871.8|872.1|871.8|0
1612782300000|2021-02-08 11:05:00|872|871.7|872.3|871.9|872.3|871.9|872|871.7|0
1612782310000|2021-02-08 11:05:10|872.2|871.8|872.1|871.8|872.2|871.9|872|871.7|1000
1612782320000|2021-02-08 11:05:20|872.2||872.2||872.2||872.1||0
1612782330000|2021-02-08 11:05:30|872.1|871.7|872.1|871.8|872.1|871.8|872.1|871.6|0
1612782340000|2021-02-08 11:05:40|872.2|871.9|871.9|871.7|872.3|871.9|871.9|871.6|1295
1612782350000|2021-02-08 11:05:50|872|871.8|872|871.9|872.1|871.9|872|871.8|350
1612782360000|2021-02-08 11:06:00|872.1|871.8|872|871.8|872.1|871.8|871.9|871.8|1174
1612782370000|2021-02-08 11:06:10|871.9|871.7|871.8|871.5|871.9|871.7|871.8|871.4|1290
1612782400000|2021-02-08 11:06:40|871.9|871.6|872|871.6|872|871.7|871.9|871.6|0
1612782410000|2021-02-08 11:06:50|872.1|871.7|872|871.7|872.1|871.8|872|871.7|0
1612782420000|2021-02-08 11:07:00|871.9|871.8|872|871.8|872|871.8|871.9|871.8|0
1612782430000|2021-02-08 11:07:10|871.9|871.7|871.9|871.6|871.9|871.7|871.9|871.6|210
1612782440000|2021-02-08 11:07:20|872|871.7|872.1|871.8|872.2|871.9|871.9|871.7|257
1612782450000|2021-02-08 11:07:30|872|871.7|871.9|871.7|872|871.8|871.9|871.7|0
1612782460000|2021-02-08 11:07:40|871.7|871.6|871.7|871.4|871.8|871.7|871.7|871.4|1349
1612782470000|2021-02-08 11:07:50|871.5|871.5|871.5|871.2|871.6|871.5|871.4|871.2|1277
1612782490000|2021-02-08 11:08:10|871.6|871.3|871.7|871.4|871.7|871.4|871.6|871.3|343
1612782500000|2021-02-08 11:08:20||871.5||871.5||871.5||871.5|0
1612782510000|2021-02-08 11:08:30|871.8|871.6|871.8|871.5|871.9|871.6|871.8|871.4|708
1612782520000|2021-02-08 11:08:40|871.9|871.6|871.8|871.5|871.9|871.6|871.8|871.5|0
1612782530000|2021-02-08 11:08:50|871.9|871.6|872|871.6|872|871.6|871.9|871.6|0
1612782540000|2021-02-08 11:09:00|872.1|871.7|871.9|871.6|872.1|871.7|871.9|871.6|1000
1612782560000|2021-02-08 11:09:20|||||||||450
1612782580000|2021-02-08 11:09:40|871.8|871.5|871.7|871.4|871.9|871.5|871.6|871.3|1663
1612782590000|2021-02-08 11:09:50|871.6|871.5|871.9|871.8|871.9|871.8|871.6|871.5|1403
1612782600000|2021-02-08 11:10:00|872||872||872.1||872||5
1612782610000|2021-02-08 11:10:10|872.1|871.9|872.1|871.9|872.2|871.9|872.1|871.9|433
1612782620000|2021-02-08 11:10:20|872|871.8|872|871.7|872|871.8|871.9|871.6|2093
1612782630000|2021-02-08 11:10:30|871.9|871.8|872.1|871.8|872.1|872|871.9|871.7|3300
1612782640000|2021-02-08 11:10:40|872|871.7|872.1|872|872.2|872|872|871.7|0
1612782650000|2021-02-08 11:10:50|872.2|872.1|872.3|872.1|872.3|872.1|872.2|872.1|549
1612782660000|2021-02-08 11:11:00|872.4|872.2|872.4|872.1|872.5|872.2|872.4|872.1|5
1612782680000|2021-02-08 11:11:20|872.5|872.2|872.4|872.1|872.5|872.2|872.4|872.1|0
1612782690000|2021-02-08 11:11:30|872.3||872.3||872.3||872.3||0
1612782710000|2021-02-08 11:11:50|872.4|872.2|872.5|872.3|872.5|872.3|872.4|872.2|157
1612782720000|2021-02-08 11:12:00|872.6|872.4|872.6|872.4|872.7|872.5|872.5|872.3|2693
1612782730000|2021-02-08 11:12:10|872.5|872.3|872.4|872.1|872.5|872.3|872.4|872|1688
1612782740000|2021-02-08 11:12:20|872.5|872.2|872.4|872.2|872.5|872.3|872.4|872.2|0
1612782760000|2021-02-08 11:12:40|872.5|872.3|872.7|872.4|872.8|872.5|872.5|872.3|571
1612782770000|2021-02-08 11:12:50|872.8|872.5|872.8|872.4|872.9|872.6|872.8|872.3|900
1612782780000|2021-02-08 11:13:00|872.7|872.3|872.6|872.3|872.7|872.3|872.6|872.3|0
1612782790000|2021-02-08 11:13:10||872.4||872.3||872.4||872.3|0
1612782800000|2021-02-08 11:13:20|872.5|872.2|872.6|872.3|872.6|872.3|872.4|872.2|1763
1612782810000|2021-02-08 11:13:30||872.2||872.2||872.2||872.2|0
1612782830000|2021-02-08 11:13:50|872.5|872.3|872.2|872.1|872.5|872.3|872.1|872|1449
1612782840000|2021-02-08 11:14:00|872.3|872|872.1|871.9|872.3|872.1|872.1|871.9|2206
1612782850000|2021-02-08 11:14:10|872.2|872|872.1|871.9|872.2|872|872.1|871.9|97
1612782860000|2021-02-08 11:14:20|||||||||5
1612782870000|2021-02-08 11:14:30|872.2|872|872.4|872.1|872.4|872.2|872.2|872|581
1612782880000|2021-02-08 11:14:40||872.2||872.2||872.2||872.2|0
1612782890000|2021-02-08 11:14:50|872.5||872.4||872.5||872.4||0
1612782900000|2021-02-08 11:15:00|872.3|872.1|871.8|871.6|872.3|872.1|871.8|871.6|1063
1612782910000|2021-02-08 11:15:10||871.7||871.7||871.7||871.7|506
1612782920000|2021-02-08 11:15:20|871.7|871.6|871.8|871.7|871.8|871.7|871.7|871.4|1777
1612782930000|2021-02-08 11:15:30|871.9|871.8|872.1|871.8|872.2|871.9|871.9|871.7|253
1612782940000|2021-02-08 11:15:40||871.9||871.9||871.9||871.9|0
1612782950000|2021-02-08 11:15:50|872|871.8|872|871.8|872|871.8|872|871.8|835
1612782970000|2021-02-08 11:16:10|871.9|871.7|872.1|871.8|872.1|871.8|871.9|871.7|0
1612782980000|2021-02-08 11:16:20|872.2|871.9|872.2|871.9|872.3|872|872.2|871.9|500
1612782990000|2021-02-08 11:16:30|872.1|872|872.2|871.8|872.3|872|872.1|871.8|0
1612783000000|2021-02-08 11:16:40|872.1|871.9|872.2|871.8|872.2|871.9|872.1|871.8|0
1612783010000|2021-02-08 11:16:50||871.9||871.9||871.9||871.9|0
1612783020000|2021-02-08 11:17:00|872.1|871.8|872.1|871.8|872.1|871.8|872.1|871.8|0
1612783030000|2021-02-08 11:17:10|872.2|871.9|872.3|872|872.3|872|872.2|871.9|482
1612783040000|2021-02-08 11:17:20|872.2|871.9|872.3|872|872.3|872.1|872.2|871.8|0
1612783050000|2021-02-08 11:17:30||872.1||872.1||872.1||872|0
1612783060000|2021-02-08 11:17:40|872.2||872.3||872.3||872.2||225
1612783090000|2021-02-08 11:18:10|872.2|872|872.3|872|872.3|872|872.2|872|1438
1612783100000|2021-02-08 11:18:20|872.4|872.1|872.4|872.2|872.6|872.2|872.4|872|817
1612783110000|2021-02-08 11:18:30||872.3||872.2||872.3||872.2|0
1612783140000|2021-02-08 11:19:00|872.5|872.3|872.8|872.4|872.8|872.4|872.5|872.3|430
1612783150000|2021-02-08 11:19:10|872.9|872.5|872.9|872.6|872.9|872.6|872.9|872.5|0
1612783160000|2021-02-08 11:19:20|872.8||872.8||872.8||872.8||0
1612783170000|2021-02-08 11:19:30|872.9||872.8||872.9||872.8||0
1612783180000|2021-02-08 11:19:40|872.9|872.7|872.9|872.7|872.9|872.7|872.9|872.7|0
1612783190000|2021-02-08 11:19:50|873|872.8|873.1|872.8|873.2|873|873|872.7|1330
1612783200000|2021-02-08 11:20:00|873.2|872.9|873.3|873|873.4|873|873.2|872.9|0
1612783210000|2021-02-08 11:20:10|873.4||873.4||873.4||873.3||0
1612783220000|2021-02-08 11:20:20|873.3|872.9|873|872.9|873.3|872.9|872.9|872.8|2778
1612783230000|2021-02-08 11:20:30|872.9|872.8|873|872.8|873|872.8|872.8|872.5|1342
1612783240000|2021-02-08 11:20:40||872.7||872.8||872.8||872.7|0
1612783250000|2021-02-08 11:20:50|||||||||50
1612783270000|2021-02-08 11:21:10|873.1|872.9|873.1|872.8|873.3|872.9|873.1|872.8|1008
1612783290000|2021-02-08 11:21:30|873.2|872.9|873.4|873.1|873.5|873.2|873.2|872.9|1638
1612783300000|2021-02-08 11:21:40||873||873.1||873.1||873|0
1612783330000|2021-02-08 11:22:10|873.3|873|873.2|872.9|873.3|873|873.1|872.8|0
1612783340000|2021-02-08 11:22:20|873.3|873|873.4|873|873.4|873|873.3|873|0
1612783390000|2021-02-08 11:23:10|873.3|872.9|873.4|873.1|873.4|873.1|873.1|872.9|1637
1612783400000|2021-02-08 11:23:20|873.3|873|873.2|873|873.3|873|873.2|872.9|0
1612783410000|2021-02-08 11:23:30|873.3|872.9|873.4|873|873.4|873|873.2|872.8|0
1612783440000|2021-02-08 11:24:00|873|872.9|873.1|872.9|873.2|873|873|872.8|3574
1612783450000|2021-02-08 11:24:10|873|872.8|873.1|872.9|873.1|873|872.9|872.8|703
1612783460000|2021-02-08 11:24:20||873||873||873||873|0
1612783470000|2021-02-08 11:24:30|873.2|873.1|873.3|873.1|873.4|873.1|873|872.9|4715
1612783480000|2021-02-08 11:24:40|873.4|873.2|873.5|873.2|873.6|873.3|873.4|873.2|533
1612783490000|2021-02-08 11:24:50||873.3||873.3||873.3||873.3|0
1612783500000|2021-02-08 11:25:00|873.6|873.2|873.8|873.5|873.9|873.7|873.6|873.2|7428
1612783510000|2021-02-08 11:25:10|873.9|873.6|874|873.8|874|873.8|873.9|873.6|0
1612783520000|2021-02-08 11:25:20|873.9|873.7|874.3|874.1|874.5|874.2|873.9|873.7|10699
1612783530000|2021-02-08 11:25:30||874||874.1||874.1||874|0
1612783560000|2021-02-08 11:26:00|874.2||874.3||874.4||874.2||0
1612783570000|2021-02-08 11:26:10|874.2||874.2||874.2||874.2||0
1612783580000|2021-02-08 11:26:20|874.1|874|874.5|874.2|874.9|874.5|874|873.8|18016
1612783590000|2021-02-08 11:26:30|874.4||874.4||874.4||874.4||0
1612783600000|2021-02-08 11:26:40|874.5|874.3|874.5|874.3|874.5|874.3|874.4|874.2|0
1612783610000|2021-02-08 11:26:50|874.4|874.2|874.4|874.2|874.4|874.2|874.3|874.2|200
1612783620000|2021-02-08 11:27:00|874.5|874.1|874.4|874.1|874.5|874.1|874.3|874|2439
1612783630000|2021-02-08 11:27:10||874||874.1||874.1||874|0
1612783640000|2021-02-08 11:27:20|874.3||874.2||874.3||874.2||0
1612783650000|2021-02-08 11:27:30|874.1|874|874.3|874|874.3|874.1|874.1|873.9|3726
1612783660000|2021-02-08 11:27:40|874.2|873.9|874.1|873.8|874.2|873.9|874.1|873.8|0
1612783670000|2021-02-08 11:27:50|874|873.9|874|873.6|874|873.9|874|873.5|0
1612783680000|2021-02-08 11:28:00|874.1||874.1||874.1||874.1||0
1612783690000|2021-02-08 11:28:10|874||874.1||874.1||874||0
1612783700000|2021-02-08 11:28:20|874||874||874||874||0
1612783710000|2021-02-08 11:28:30|873.9||873.9||873.9||873.9||0
1612783720000|2021-02-08 11:28:40|873.8|873.7|873.7|873.4|873.8|873.7|873.6|873.4|643
1612783730000|2021-02-08 11:28:50|873.8|873.5|873.9|873.6|874|873.7|873.8|873.5|386
1612783740000|2021-02-08 11:29:00|873.8|873.5|873.8|873.5|873.8|873.5|873.7|873.5|1000
1612783750000|2021-02-08 11:29:10|873.9|873.6|874|873.7|874|873.7|873.9|873.6|343
1612783760000|2021-02-08 11:29:20|873.9|873.6|874|873.7|874.1|873.7|873.9|873.5|0
1612783770000|2021-02-08 11:29:30|873.9||874||874||873.9||0
1612783780000|2021-02-08 11:29:40|874.1|873.8|874.1|873.8|874.1|873.8|874|873.8|1
1612783790000|2021-02-08 11:29:50||873.9||873.9||873.9||873.9|0
1612783800000|2021-02-08 11:30:00|874|873.8|874.1|873.8|874.1|873.8|874|873.8|0
1612783810000|2021-02-08 11:30:10|874|873.9|874|873.9|874|873.9|874|873.9|0
1612783820000|2021-02-08 11:30:20|874.1|873.7|873.9|873.7|874.1|873.8|873.9|873.6|1391
1612783830000|2021-02-08 11:30:30|874|873.8|874.1|873.8|874.1|873.8|874|873.8|0
1612783860000|2021-02-08 11:31:00|874|873.7|874.1|873.8|874.1|873.8|873.9|873.7|0
1612783880000|2021-02-08 11:31:20|874|873.7|874|873.7|874|873.7|874|873.7|0
1612783890000|2021-02-08 11:31:30|874.1|873.8|874.6|874.3|874.7|874.5|874.1|873.8|18465
1612783900000|2021-02-08 11:31:40|874.4|874.2|874.5|874.1|874.6|874.3|874.4|874.1|626
1612783910000|2021-02-08 11:31:50|874.4|874|874.2|873.9|874.4|874|874.1|873.9|1331
1612783920000|2021-02-08 11:32:00|874.1|873.8|873.1|872.9|874.1|873.8|873.1|872.8|13218
1612783930000|2021-02-08 11:32:10|873.2|872.8|873|872.7|873.2|872.8|873|872.6|0
1612783940000|2021-02-08 11:32:20|873.1|872.8|873.1|872.9|873.2|872.9|873.1|872.8|493
1612783950000|2021-02-08 11:32:30|873|873|873|872.7|873|873|873|872.7|1953
1612783960000|2021-02-08 11:32:40|873.1|872.8|873|872.7|873.1|872.9|873|872.7|49
1612783970000|2021-02-08 11:32:50|873.1|872.8|873.2|872.9|873.2|872.9|873.1|872.8|2252
1612783980000|2021-02-08 11:33:00|873.3|873|873.1|872.8|873.4|873.2|873|872.8|1538
1612783990000|2021-02-08 11:33:10|873.2|872.9|873.2|872.8|873.2|872.9|873.2|872.8|0
1612784000000|2021-02-08 11:33:20|873.3|872.9|873.3|872.9|873.4|873|873.3|872.8|1900
1612784010000|2021-02-08 11:33:30|873.2|872.8|873.2|872.9|873.2|872.9|873.2|872.8|0
1612784030000|2021-02-08 11:33:50||872.8||872.9||872.9||872.8|0
1612784040000|2021-02-08 11:34:00|873.1|872.8|872.8|872.6|873.1|872.8|872.8|872.5|2710
1612784050000|2021-02-08 11:34:10|872.7|872.5|872.7|872.5|872.7|872.6|872.7|872.5|390
1612784060000|2021-02-08 11:34:20|872.6|872.4|872.6|872.4|872.6|872.4|872.6|872.3|6017
1612784070000|2021-02-08 11:34:30|872.7|872.5|872.8|872.4|872.9|872.6|872.7|872.4|693
1612784080000|2021-02-08 11:34:40|872.7|872.3|872.7|872.5|872.7|872.5|872.7|872.2|0
1612784090000|2021-02-08 11:34:50|872.8||872.8||872.8||872.8||0
1612784100000|2021-02-08 11:35:00|872.7||872.7||872.7||872.7||0
1612784110000|2021-02-08 11:35:10|872.8|872.6|872.8|872.6|872.8|872.6|872.8|872.6|0
1612784120000|2021-02-08 11:35:20|872.7|872.5|872.8|872.5|872.8|872.5|872.7|872.5|163
1612784130000|2021-02-08 11:35:30|872.7|872.6|872.7|872.5|872.7|872.6|872.7|872.5|0
1612784150000|2021-02-08 11:35:50|872.8|872.6|872.9|872.7|872.9|872.7|872.7|872.6|1532
1612784160000|2021-02-08 11:36:00|872.8|872.6|872.8|872.6|872.9|872.6|872.7|872.5|850
1612784170000|2021-02-08 11:36:10|872.7|872.5|872.4|872.1|872.8|872.5|872.3|872|2903
1612784180000|2021-02-08 11:36:20||872||872.1||872.1||872|0
1612784220000|2021-02-08 11:37:00|872.3|872|872.4|872.1|872.4|872.1|872.3|872|100
1612784230000|2021-02-08 11:37:10|872.3|872|872.4|872.1|872.4|872.1|872.2|872|1682
1612784240000|2021-02-08 11:37:20|872.3|872|872.3|871.9|872.3|872|872.1|871.8|2754
1612784250000|2021-02-08 11:37:30|872.2|872|872.2|871.9|872.2|872.1|872.2|871.9|500
1612784260000|2021-02-08 11:37:40||872||872||872||872|0
1612784270000|2021-02-08 11:37:50|872.1|871.9|872.2|871.9|872.2|872|872|871.8|405
1612784280000|2021-02-08 11:38:00|872|872|872.2|872|872.2|872|871.8|871.6|2912
1612784310000|2021-02-08 11:38:30||872.1||872.1||872.1||872.1|0
1612784320000|2021-02-08 11:38:40|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.2|1297
1612784330000|2021-02-08 11:38:50|872.5|872.3|872.7|872.4|872.7|872.4|872.5|872.2|530
1612784340000|2021-02-08 11:39:00|872.8|872.5|873|872.6|873|872.7|872.8|872.5|0
1612784350000|2021-02-08 11:39:10|872.9|872.7|872.9|872.6|872.9|872.7|872.7|872.6|575
1612784360000|2021-02-08 11:39:20|872.8|872.7|872.7|872.4|872.8|872.7|872.7|872.4|1409
1612784370000|2021-02-08 11:39:30|872.6|872.3|872.5|872.2|872.6|872.3|872.5|872.1|1756
1612784380000|2021-02-08 11:39:40|872.4|872.3|872.5|872.3|872.5|872.3|872.4|872.3|0
1612784390000|2021-02-08 11:39:50|872.6|872.4|872.8|872.4|872.8|872.4|872.6|872.4|996
1612784400000|2021-02-08 11:40:00|872.9|872.5|872.6|872.3|872.9|872.6|872.6|872.2|0
1612784410000|2021-02-08 11:40:10||872.2||872.3||872.3||872.2|0
1612784420000|2021-02-08 11:40:20|872.7|872.4|872.8|872.3|872.8|872.5|872.6|872.3|114
1612784450000|2021-02-08 11:40:50|872.7|872.4|872.7|872.4|872.7|872.5|872.7|872.4|0
1612784460000|2021-02-08 11:41:00||872.5||872.5||872.5||872.5|0
1612784470000|2021-02-08 11:41:10||872.4||872.4||872.5||872.4|0
1612784480000|2021-02-08 11:41:20||872.5||872.4||872.5||872.4|0
1612784490000|2021-02-08 11:41:30||872.5||872.5||872.5||872.5|0
1612784500000|2021-02-08 11:41:40|872.6|872.4|872.2|871.9|872.6|872.4|872.1|871.9|1135
1612784510000|2021-02-08 11:41:50|872.3|872|872.7|872.4|872.7|872.4|872.3|871.9|322
1612784520000|2021-02-08 11:42:00|872.8|872.5|872.5|872.2|872.8|872.5|872.4|872.2|4048
1612784530000|2021-02-08 11:42:10||872.3||872.3||872.3||872.3|0
1612784550000|2021-02-08 11:42:30|872.4|872.2|872.4|872.2|872.5|872.2|872.3|872.1|200
1612784560000|2021-02-08 11:42:40|872.5|872.3|872.5|872.2|872.5|872.3|872.5|872.2|163
1612784580000|2021-02-08 11:43:00|872.4|872.1|872.4|872.1|872.5|872.1|872.3|872|500
1612784590000|2021-02-08 11:43:10|872.3|872|872.4|872.1|872.4|872.1|872.3|872|0
1612784600000|2021-02-08 11:43:20|872.3|872|872.5|872.1|872.5|872.1|872.3|872|0
1612784610000|2021-02-08 11:43:30|872.6|872.2|872.9|872.4|872.9|872.7|872.6|872.2|6753
1612784620000|2021-02-08 11:43:40|872.8|872.5|873|872.6|873|872.6|872.8|872.5|0
1612784640000|2021-02-08 11:44:00|872.9|872.5|872.6|872.3|872.9|872.5|872.6|872.3|3089
1612784650000|2021-02-08 11:44:10||872.4||872.3||872.4||872.3|0
1612784660000|2021-02-08 11:44:20|872.5||872.5||872.6||872.5||0
1612784670000|2021-02-08 11:44:30|872.4|872.2|872.4|872.2|872.4|872.2|872.2|872|179
1612784680000|2021-02-08 11:44:40|872.3|872.1|872.3|872.1|872.3|872.1|872.2|872.1|378
1612784700000|2021-02-08 11:45:00|872.2|872|872.2|872|872.2|872|872.2|871.9|585
1612784710000|2021-02-08 11:45:10|872.3|872.1|872.3|872.1|872.4|872.2|872.3|872.1|239
1612784720000|2021-02-08 11:45:20|872.2|872|872.2|872|872.4|872|872.2|872|371
1612784730000|2021-02-08 11:45:30||872.1||872.1||872.1||872.1|0
1612784740000|2021-02-08 11:45:40|872.3|872.2|872.4|872.1|872.5|872.2|872.3|872.1|94
1612784750000|2021-02-08 11:45:50|872.3||872.4||872.4||872.3||0
1612784760000|2021-02-08 11:46:00|872.5|872.2|873.2|872.9|873.2|872.9|872.4|872.2|2423
1612784770000|2021-02-08 11:46:10|873.1|872.8|872.3|872.1|873.1|872.8|872.3|872.1|3499
1612784780000|2021-02-08 11:46:20|872.4|872.2|872.7|872.4|872.8|872.4|872.4|872.2|4353
1612784790000|2021-02-08 11:46:30|872.8|872.5|872.7|872.5|872.8|872.5|872.7|872.5|0
1612784800000|2021-02-08 11:46:40|872.8||872.7||872.8||872.7||0
1612784810000|2021-02-08 11:46:50|872.8|872.6|872.8|872.6|872.9|872.6|872.8|872.6|0
1612784820000|2021-02-08 11:47:00|872.7|872.5|872.6|872.3|872.8|872.5|872.5|872.2|2384
1612784840000|2021-02-08 11:47:20|872.7|872.4|872.8|872.5|872.8|872.5|872.7|872.4|750
1612784850000|2021-02-08 11:47:30|872.7|872.4|872.7|872.4|872.7|872.4|872.7|872.4|0
1612784860000|2021-02-08 11:47:40|872.8|872.5|872.8|872.5|872.8|872.5|872.8|872.5|0
1612784870000|2021-02-08 11:47:50|872.7|872.4|872.4|872.1|872.7|872.4|872.4|872.1|1240
1612784880000|2021-02-08 11:48:00|872.3|872|872.4|872.1|872.4|872.1|872.3|872|0
1612784890000|2021-02-08 11:48:10|872.3|872|872.2|871.8|872.3|872|872.2|871.8|197
1612784900000|2021-02-08 11:48:20|872.1|871.7|872.1|871.9|872.1|872|871.9|871.6|4774
1612784910000|2021-02-08 11:48:30|872.2|872|872.5|872.4|872.5|872.4|872.2|872|3252
1612784920000|2021-02-08 11:48:40|872.6|872.5|872.6|872.5|872.8|872.5|872.6|872.5|405
1612784930000|2021-02-08 11:48:50|872.7||872.8||872.8||872.7||400
1612784940000|2021-02-08 11:49:00|872.9|872.6|873|872.9|873.2|873.1|872.9|872.6|5267
1612784950000|2021-02-08 11:49:10|873.1|873|873.4|873.2|873.5|873.2|873.1|872.9|349
1612784980000|2021-02-08 11:49:40|873.3|873.1|873.1|872.7|873.3|873.1|873.1|872.6|3113
1612784990000|2021-02-08 11:49:50|873|872.6|872.9|872.5|873|872.6|872.9|872.4|0
1612785000000|2021-02-08 11:50:00|873|872.6|872.8|872.6|873.1|872.7|872.8|872.5|233
1612785020000|2021-02-08 11:50:20|872.7|872.7|872.7|872.6|872.8|872.7|872.7|872.6|679
1612785030000|2021-02-08 11:50:30|872.8||872.8||872.9||872.8||0
1612785040000|2021-02-08 11:50:40|872.9||872.8||872.9||872.8||0
1612785050000|2021-02-08 11:50:50|872.7|872.5|872.6|872.3|872.7|872.6|872.5|872.3|332
1612785080000|2021-02-08 11:51:20|872.5|872.2|872.2|871.8|872.5|872.2|872.2|871.7|901
1612785090000|2021-02-08 11:51:30|872.1|871.7|872|871.7|872.1|871.8|872|871.7|0
1612785100000|2021-02-08 11:51:40||871.6||871.9||871.9||871.6|0
1612785120000|2021-02-08 11:52:00|872.1|872|872.6|872.3|872.6|872.3|872.1|872|1767
1612785130000|2021-02-08 11:52:10|872.7|872.6|872.6|872.2|872.8|872.6|872.6|872.2|5468
1612785140000|2021-02-08 11:52:20|872.5|872.1|871.6|871.3|872.5|872.1|871.6|871.3|7400
1612785150000|2021-02-08 11:52:30|871.5|871.2|871.8|871.6|871.8|871.6|871.4|871.2|1350
1612785160000|2021-02-08 11:52:40|871.7|871.5|871.6|871.3|871.8|871.5|871.6|871.3|1553
1612785170000|2021-02-08 11:52:50||871.2||871.2||871.3||871.2|0
1612785180000|2021-02-08 11:53:00||871.3||871.3||871.3||871.3|0
1612785190000|2021-02-08 11:53:10|871.7|871.4|872|871.6|872|871.7|871.7|871.4|2164
1612785200000|2021-02-08 11:53:20|871.9|871.5|872|871.6|872|871.7|871.8|871.4|1172
1612785210000|2021-02-08 11:53:30|871.6|871.5|872|871.6|872|871.7|871.6|871.5|7254
1612785220000|2021-02-08 11:53:40|871.8|871.5|871.8|871.5|871.8|871.5|871.8|871.4|0
1612785230000|2021-02-08 11:53:50|871.7|871.4|871.9|871.6|872|871.6|871.7|871.4|0
1612785240000|2021-02-08 11:54:00|872|871.7|871.8|871.6|872|871.7|871.8|871.6|0
1612785260000|2021-02-08 11:54:20|||||||||86
1612785270000|2021-02-08 11:54:30|871.7|871.5|871.7|871.2|871.7|871.5|871.5|871.1|3202
1612785290000|2021-02-08 11:54:50|871.8|871.3|871.8|871.3|871.9|871.4|871.8|871.3|0
1612785300000|2021-02-08 11:55:00||871.4||871.3||871.4||871.3|0
1612785320000|2021-02-08 11:55:20|871.7|871.2|871.6|871.2|871.7|871.2|871.6|871.2|0
1612785330000|2021-02-08 11:55:30|871.5|871.1|871.5|871.1|871.5|871.1|871.2|871|0
1612785340000|2021-02-08 11:55:40|871.4|871|871.5|871.2|871.5|871.2|871.4|871|0
1612785350000|2021-02-08 11:55:50|871.4|871.3|871.4|871.1|871.4|871.3|871.4|871.1|0
1612785360000|2021-02-08 11:56:00|871.3|871.2|871.5|871.3|871.6|871.3|871.1|871|1693
1612785390000|2021-02-08 11:56:30|871.6|871.4|871.7|871.4|871.8|871.6|871.5|871.4|2699
1612785400000|2021-02-08 11:56:40|871.8|871.5|871.9|871.7|871.9|871.7|871.8|871.5|35
1612785420000|2021-02-08 11:57:00|872|871.9|872.3|872|872.4|872.1|872|871.8|2323
1612785430000|2021-02-08 11:57:10|872.4||872.5||872.5||872.4||0
1612785450000|2021-02-08 11:57:30|||||||||200
1612785460000|2021-02-08 11:57:40|872.4||872.4||872.4||872.4||0
1612785480000|2021-02-08 11:58:00|872.5|872.1|872.3|872|872.6|872.2|872.2|872|3640
1612785490000|2021-02-08 11:58:10|872.4|872.1|872.5|872.1|872.5|872.1|872.3|872.1|0
1612785500000|2021-02-08 11:58:20|872.4||872.3||872.4||872.3||0
1612785520000|2021-02-08 11:58:40|872.4||872.5||872.5||872.4||0
1612785530000|2021-02-08 11:58:50|872.4||872.3||872.4||872.2||189
1612785540000|2021-02-08 11:59:00|872.4||872.4||872.4||872.4||0
1612785550000|2021-02-08 11:59:10|872.3|872|872.3|872.1|872.3|872.1|872|871.9|1734
1612785560000|2021-02-08 11:59:20|872.4|872.2|872.2|872|872.5|872.2|872.2|872|2368
1612785580000|2021-02-08 11:59:40|872.3|872.1|872.3|872.1|872.4|872.2|872.3|872.1|10
1612785600000|2021-02-08 12:00:00|872.4||872.4||872.4||872.4||0
1612785740000|2021-02-08 12:02:20|873.7|872.9|872.4|872.1|873.7|872.9|872.3|871.9|15294
1612785750000|2021-02-08 12:02:30|872.5|872.2|872.9|872.6|873|872.7|872.5|872.2|4516
1612785760000|2021-02-08 12:02:40|873|872.7|873|872.8|873|872.9|872.9|872.7|3872
1612785770000|2021-02-08 12:02:50|873.2|872.9|873.2|873|873.2|873|873.2|872.9|1963
1612785780000|2021-02-08 12:03:00|873.1|872.9|873.1|872.8|873.2|872.9|873|872.7|4039
1612785790000|2021-02-08 12:03:10|873|872.7|872.7|872.4|873|872.7|872.7|872.3|1544
1612785800000|2021-02-08 12:03:20||872.3||872.2||872.3||872.2|0
1612785820000|2021-02-08 12:03:40|872.6|872.1|872.2|871.9|872.6|872.2|872.2|871.8|1923
1612785830000|2021-02-08 12:03:50|872.1|872|872.1|871.8|872.1|872|872.1|871.8|0
1612785840000|2021-02-08 12:04:00||871.9||871.9||871.9||871.9|0
1612785850000|2021-02-08 12:04:10|872|872|871.9|871.6|872.3|872.1|871.9|871.5|5508
1612785860000|2021-02-08 12:04:20||871.5||871.5||871.5||871.4|0
1612785890000|2021-02-08 12:04:50|871.8||871.7||871.8||871.7||0
1612785900000|2021-02-08 12:05:00|871.6||871.8||871.8||871.6||148
1612785910000|2021-02-08 12:05:10|871.7||871.7||871.7||871.7||58
1612785920000|2021-02-08 12:05:20|871.8|871.6|871.9|871.6|872|871.6|871.8|871.6|0
1612785930000|2021-02-08 12:05:30|871.8|871.5|871.6|871.3|871.8|871.5|871.6|871.2|274
1612785940000|2021-02-08 12:05:40|871.7||871.6||871.7||871.6||0
1612785950000|2021-02-08 12:05:50|871.5|871.4|871.6|871.3|871.7|871.4|871.5|871.2|0
1612785960000|2021-02-08 12:06:00|871.5|871.2|871.5|871.2|871.5|871.2|871.4|871.1|0
1612785970000|2021-02-08 12:06:10|871.4|871.1|871.3|871|871.4|871.1|871.2|871|0
1612785980000|2021-02-08 12:06:20|871.4|871.1|871.6|871.1|871.6|871.1|871.4|871.1|0
1612786000000|2021-02-08 12:06:40|871.5|871|871.3|871|871.5|871.1|871.3|871|4977
1612786010000|2021-02-08 12:06:50|871.4|871.1|871.3|871.1|871.4|871.1|871.3|871|0
1612786020000|2021-02-08 12:07:00|871.2|871.2|871.3|871|871.6|871.2|871.2|871|6670
1612786130000|2021-02-08 12:08:50|871.2|871.1|871.2|871|871.2|871.1|871.2|871|0
1612786140000|2021-02-08 12:09:00|871.3|871.1|871.5|871.3|871.5|871.3|871.3|871.1|2695
1612786150000|2021-02-08 12:09:10|871.4|871.2|871.3|871|871.4|871.2|871.3|871|1603
1612786160000|2021-02-08 12:09:20|871.4|871.1|871.5|871.1|871.5|871.1|871.4|871.1|0
1612786180000|2021-02-08 12:09:40|871.4|871|871.3|871|871.4|871|871.3|871|0
1612786190000|2021-02-08 12:09:50|871.2|870.9|870.9|870.7|871.2|870.9|870.9|870.7|5697
1612786200000|2021-02-08 12:10:00|870.8||870.9||870.9||870.8||0
1612786210000|2021-02-08 12:10:10|871|870.8|871.1|870.9|871.1|870.9|871|870.8|1248
1612786230000|2021-02-08 12:10:30|871||871||871||871||0
1612786240000|2021-02-08 12:10:40|871.1|871|871.3|871.1|871.3|871.1|871.1|871|3103
1612786250000|2021-02-08 12:10:50|||||||||58
1612786270000|2021-02-08 12:11:10|871.2|871|871.3|871|871.3|871|871.1|870.9|1410
1612786280000|2021-02-08 12:11:20|871.2|870.9|870.4|870.3|871.2|870.9|870.4|870.3|3362
1612786290000|2021-02-08 12:11:30|870.5|870.2|870.4|870.1|870.6|870.3|870.3|870.1|1702
1612786300000|2021-02-08 12:11:40|870.5|870.2|870.5|870.3|870.5|870.3|870.4|870.1|1702
1612786310000|2021-02-08 12:11:50|870.6|870.4|870.6|870.4|870.6|870.4|870.5|870.4|2477
1612786320000|2021-02-08 12:12:00|870.7|870.5|870.9|870.7|870.9|870.7|870.7|870.5|1395
1612786340000|2021-02-08 12:12:20|871|870.8|871.1|870.9|871.1|870.9|871|870.8|0
1612786360000|2021-02-08 12:12:40|871|870.8|870.9|870.6|871|870.8|870.9|870.5|1808
1612786370000|2021-02-08 12:12:50|871|870.7|871.5|871.1|871.5|871.2|871|870.6|1586
1612786390000|2021-02-08 12:13:10|871.4|871|871.3|870.9|871.4|871.1|871.3|870.8|0
1612786400000|2021-02-08 12:13:20|871.2|871|871.4|871.1|871.4|871.1|871.1|870.9|376
1612786410000|2021-02-08 12:13:30|871.3|871|871.4|871|871.4|871|871.3|871|0
1612786420000|2021-02-08 12:13:40|871.3|871.2|871.3|871|871.4|871.3|871.3|871|225
1612786430000|2021-02-08 12:13:50|871.4|871.1|871.4|871.1|871.4|871.1|871.4|871.1|0
1612786460000|2021-02-08 12:14:20|871.3|871|871.3|870.9|871.3|871|871.2|870.8|0
1612786490000|2021-02-08 12:14:50|871.4|871|871.4|871.2|871.4|871.2|871.3|871|2750
1612786500000|2021-02-08 12:15:00|871.3|871.1|871.3|871|871.4|871.1|871.2|870.8|2862
1612786510000|2021-02-08 12:15:10|871|870.9|871|870.7|871|870.9|870.9|870.7|5934
1612786540000|2021-02-08 12:15:40|870.9|870.6|870.8|870.4|870.9|870.6|870.8|870.3|0
1612786550000|2021-02-08 12:15:50|870.7||870.7||870.7||870.7||0
1612786560000|2021-02-08 12:16:00|870.8|870.5|870.8|870.5|870.8|870.7|870.7|870.5|3256
1612786570000|2021-02-08 12:16:10|870.7||870.8||870.8||870.7||0
1612786580000|2021-02-08 12:16:20|870.7|870.4|870.5|870.2|870.7|870.4|870.3|870|41
1612786590000|2021-02-08 12:16:30|870.4|870.1|870.2|870|870.4|870.1|870.2|870|46
1612786600000|2021-02-08 12:16:40|870.3|870.1|870.3|870|870.4|870.1|870.3|870|450
1612786620000|2021-02-08 12:17:00|870.2|869.9|870.1|869.8|870.2|869.9|870|869.8|2920
1612786630000|2021-02-08 12:17:10|870.2|869.9|870.2|869.9|870.2|870|870.2|869.9|960
1612786650000|2021-02-08 12:17:30|870.1||870.2||870.2||870.1||0
1612786660000|2021-02-08 12:17:40|870.1||870.2||870.2||870.1||0
1612786670000|2021-02-08 12:17:50|870.1|870|870.1|869.9|870.1|870|870.1|869.9|0
1612786680000|2021-02-08 12:18:00|870.2|870|870|869.8|870.2|870|870|869.8|123
1612786690000|2021-02-08 12:18:10|869.9||870||870||869.9||0
1612786720000|2021-02-08 12:18:40|870.1|869.9|870.1|869.8|870.2|869.9|870.1|869.8|2042
1612786730000|2021-02-08 12:18:50|870.2|869.9|870.1|869.8|870.2|869.9|870.1|869.8|0
1612786760000|2021-02-08 12:19:20||869.9||869.9||869.9||869.8|0
1612786790000|2021-02-08 12:19:50|870|869.8|869.7|869.5|870|869.8|869.7|869.4|12632
1612786800000|2021-02-08 12:20:00|869.6|869.4|869.5|869.3|869.6|869.4|869.4|869.3|1297
1612786810000|2021-02-08 12:20:10|869.4|869.2|869.4|869.1|869.4|869.2|869.2|869|1252
1612786820000|2021-02-08 12:20:20|869.5|869.2|869.6|869.4|869.7|869.5|869.5|869.2|2188
1612786830000|2021-02-08 12:20:30|869.5|869.3|869.4|869.1|869.5|869.3|869.4|869.1|230
1612786840000|2021-02-08 12:20:40|869.5||869.5||869.5||869.5||0
1612786850000|2021-02-08 12:20:50|869.6|869.2|869.8|869.4|869.8|869.5|869.6|869.2|1200
1612786870000|2021-02-08 12:21:10|869.7|869.3|869.6|869.3|869.7|869.3|869.6|869.2|333
1612786880000|2021-02-08 12:21:20|869.5|869.2|869.4|869.3|869.5|869.3|869.4|869.1|0
1612786890000|2021-02-08 12:21:30|869.3|869.2|870|869.7|870|869.7|869.3|869.1|6617
1612786920000|2021-02-08 12:22:00|870.1|869.8|870.1|869.8|870.4|870.1|870|869.8|5665
1612786930000|2021-02-08 12:22:10|870.2|869.9|870.3|869.9|870.3|869.9|870.1|869.8|0
1612786940000|2021-02-08 12:22:20|870.4|870|870.5|870.1|870.5|870.1|870.4|870|0
1612786950000|2021-02-08 12:22:30|870.4|870.2|870.5|870|870.5|870.2|870.1|869.9|1746
1612786960000|2021-02-08 12:22:40|870.4||870.3||870.4||870.3||0
1612786980000|2021-02-08 12:23:00|870.4|870.1|870.5|870.1|870.5|870.2|870.3|870.1|0
1612786990000|2021-02-08 12:23:10|870.4|870.2|870.3|870.1|870.4|870.2|870.3|870.1|0
1612787000000|2021-02-08 12:23:20|870.2||870.3||870.3||870.2||0
1612787010000|2021-02-08 12:23:30|870.2|870|870|869.8|870.2|870|870|869.8|1392
1612787020000|2021-02-08 12:23:40|870.1|869.9|870.1|869.8|870.1|869.9|870.1|869.8|229
1612787030000|2021-02-08 12:23:50|870|869.9|870|869.8|870.1|869.9|870|869.8|0
1612787040000|2021-02-08 12:24:00|870.1|869.9|870.1|869.8|870.1|869.9|870.1|869.8|0
1612787050000|2021-02-08 12:24:10|870|869.9|870|869.8|870|869.9|870|869.8|1730
1612787060000|2021-02-08 12:24:20||869.9||869.8||869.9||869.8|0
1612787080000|2021-02-08 12:24:40|869.9|869.7|869.8|869.7|869.9|869.7|869.8|869.6|2376
1612787090000|2021-02-08 12:24:50|869.7|869.6|870|869.7|870|869.8|869.7|869.6|3793
1612787110000|2021-02-08 12:25:10|870.1|869.8|870.3|870|870.3|870|870.1|869.8|961
1612787120000|2021-02-08 12:25:20|870.1|870.1|870.2|869.9|870.3|870.1|870.1|869.8|507
1612787130000|2021-02-08 12:25:30|870.3|869.8|870.3|870.1|870.3|870.1|870.3|869.8|750
1612787140000|2021-02-08 12:25:40|870.5|870.2|870.2|870|870.5|870.2|870.1|870|6000
1612787160000|2021-02-08 12:26:00|870.3|870.1|870.3|870.1|870.3|870.1|870.3|870.1|0
1612787170000|2021-02-08 12:26:10|870.2|870|870.2|870|870.2|870|870.2|870|0
1612787190000|2021-02-08 12:26:30|870.1|869.9|870|869.6|870.1|869.9|869.9|869.6|1646
1612787200000|2021-02-08 12:26:40|869.9|869.5|869.8|869.5|869.9|869.6|869.8|869.5|400
1612787210000|2021-02-08 12:26:50|869.7|869.4|869.7|869.4|869.7|869.4|869.7|869.4|0
1612787220000|2021-02-08 12:27:00|869.6|869.3|869.6|869.5|869.6|869.5|869.5|869.3|0
1612787230000|2021-02-08 12:27:10|869.7|869.6|869.7|869.5|869.7|869.6|869.6|869.5|525
1612787250000|2021-02-08 12:27:30|869.6|869.4|869.4|869.1|869.6|869.4|869.2|869|2077
1612787270000|2021-02-08 12:27:50|869.3|869|869.3|869.1|869.3|869.1|869.3|869|0
1612787280000|2021-02-08 12:28:00|869.4|869.2|869.4|869.1|869.6|869.4|869.4|869.1|5024
1612787290000|2021-02-08 12:28:10|869.3|869|869.3|869|869.3|869.1|869.2|869|0
1612787320000|2021-02-08 12:28:40||869.1||869.1||869.2||869.1|50
1612787340000|2021-02-08 12:29:00|869.2|869|869.4|869.3|869.4|869.3|869.2|869|1647
1612787360000|2021-02-08 12:29:20|869.5|869.4|869.6|869.3|869.6|869.4|869.5|869.3|342
1612787370000|2021-02-08 12:29:30|869.5|869.4|869.7|869.4|869.7|869.5|869.5|869.3|587
1612787380000|2021-02-08 12:29:40|869.8|869.5|869.9|869.5|869.9|869.5|869.7|869.5|0
1612787390000|2021-02-08 12:29:50|869.8|869.4|869.5|869.3|869.8|869.4|869.5|869.3|2240
1612787400000|2021-02-08 12:30:00|869.4|869.2|869.4|869.2|869.5|869.2|869.3|869.1|700
1612787410000|2021-02-08 12:30:10|869.3|869.1|869.4|869.1|869.5|869.2|869.3|869|1130
1612787430000|2021-02-08 12:30:30||869.2||869.2||869.2||869.2|0
1612787440000|2021-02-08 12:30:40||869.3||869.3||869.3||869.3|0
1612787450000|2021-02-08 12:30:50||869.2||869.2||869.2||869.2|0
1612787490000|2021-02-08 12:31:30|869.3|869.1|869.3|869|869.3|869.1|869.2|869|2469
1612787510000|2021-02-08 12:31:50||869.1||869.1||869.1||869.1|0
1612787520000|2021-02-08 12:32:00|869.4|869.2|869.3|869|869.4|869.3|869.3|869|4353
1612787540000|2021-02-08 12:32:20||869.1||869.1||869.1||869.1|0
1612787550000|2021-02-08 12:32:30|869.2|869|869.2|869|869.2|869|869.1|869|567
1612787560000|2021-02-08 12:32:40|869.3|869.1|869.3|869.1|869.4|869.2|869.3|869|256
1612787570000|2021-02-08 12:32:50|869.2|869|869.3|869|869.3|869|869.2|869|300
1612787580000|2021-02-08 12:33:00|869.4|869.1|869.3|869.1|869.4|869.1|869.3|869|500
1612787590000|2021-02-08 12:33:10|869.2|869|869.3|869|869.3|869|869.2|869|587
1612787600000|2021-02-08 12:33:20|869.2|868.9|869|868.8|869.2|868.9|869|868.8|15500
1612787610000|2021-02-08 12:33:30|868.9|868.9|869|868.8|869|868.9|868.9|868.8|1353
1612787620000|2021-02-08 12:33:40|868.9|868.7|869|868.8|869|868.9|868.7|868.6|10050
1612787630000|2021-02-08 12:33:50|868.9|868.7|869|868.7|869|868.8|868.8|868.7|2145
1612787640000|2021-02-08 12:34:00|869.1|868.8|869.3|869|869.3|869|869.1|868.8|974
1612787650000|2021-02-08 12:34:10|869.2|868.9|869.1|868.7|869.2|868.9|868.9|868.7|49
1612787660000|2021-02-08 12:34:20|868.9||868.9||868.9||868.9||0
1612787670000|2021-02-08 12:34:30||868.8||868.8||868.8||868.8|0
1612787700000|2021-02-08 12:35:00|869|868.9|869.1|868.8|869.2|869|868.9|868.8|10635
1612787710000|2021-02-08 12:35:10|869|868.9|868.9|868.6|869|868.9|868.8|868.6|300
1612787720000|2021-02-08 12:35:20|868.8|868.7|868.8|868.6|868.8|868.7|868.7|868.5|942
1612787740000|2021-02-08 12:35:40|868.7|868.5|868.7|868.5|868.7|868.6|868.7|868.4|2162
1612787750000|2021-02-08 12:35:50|868.6|868.4|868.5|868.2|868.7|868.4|868.4|868.2|2638
1612787760000|2021-02-08 12:36:00|868.4|868.1|868.2|868|868.4|868.1|868.2|868|1069
1612787770000|2021-02-08 12:36:10|868.1|867.9|868.4|868|868.4|868.1|867.9|867.8|9392
1612787790000|2021-02-08 12:36:30|868.3|867.9|867.9|867.8|868.3|867.9|867.9|867.8|5027
1612787800000|2021-02-08 12:36:40|867.8|867.7|867.8|867.5|867.9|867.7|867.8|867.5|1319
1612787810000|2021-02-08 12:36:50|867.7|867.6|867.8|867.5|867.8|867.6|867.7|867.4|0
1612787820000|2021-02-08 12:37:00|867.7|867.4|867.6|867.3|867.8|867.4|867.5|867.2|1263
1612787830000|2021-02-08 12:37:10||867.2||867.2||867.3||867.2|0
1612787840000|2021-02-08 12:37:20|867.5|867.3|867.3|867|867.6|867.3|867.2|867|7945
1612787850000|2021-02-08 12:37:30||867.1||867||867.1||867|0
1612787860000|2021-02-08 12:37:40||867.1||867||867.1||867|0
1612787880000|2021-02-08 12:38:00|867.2|866.9|867|866.7|867.4|867|866.7|866.5|47936
1612787890000|2021-02-08 12:38:10|866.9|866.6|866.9|866.6|866.9|866.7|866.9|866.5|0
1612787900000|2021-02-08 12:38:20|867|866.7|866.9|866.7|867.1|866.9|866.9|866.6|2947
1612787910000|2021-02-08 12:38:30|867|866.8|867.3|867|867.3|867|867|866.7|1165
1612787920000|2021-02-08 12:38:40||866.9||866.8||866.9||866.8|0
1612787930000|2021-02-08 12:38:50||866.9||867.2||867.2||866.9|0
1612787940000|2021-02-08 12:39:00|867.4|867.3|867.5|867.3|867.5|867.4|867.4|867.3|592
1612787950000|2021-02-08 12:39:10|867.4|867.2|867.4|867.3|867.4|867.3|867.4|867.2|0
1612787960000|2021-02-08 12:39:20|867.3|867.2|867.4|867.2|867.4|867.3|867.3|867.1|2716
1612787970000|2021-02-08 12:39:30|867.5|867.3|867.6|867.3|867.7|867.4|867.5|867.3|191
1612787980000|2021-02-08 12:39:40||867.4||867.4||867.5||867.4|330
1612787990000|2021-02-08 12:39:50|867.7|867.5|868|867.8|868|867.8|867.7|867.5|1994
1612788000000|2021-02-08 12:40:00|867.9|867.7|867.8|867.5|867.9|867.7|867.8|867.5|0
1612788010000|2021-02-08 12:40:10|867.7|867.4|867.6|867.4|867.7|867.5|867.6|867.4|0
1612788020000|2021-02-08 12:40:20|867.5|867.3|867.3|867.1|867.5|867.4|867.3|867.1|0
1612788030000|2021-02-08 12:40:30|867.2|867|867.1|867|867.2|867|867.1|866.9|1827
1612788040000|2021-02-08 12:40:40|867.2|867.1|867.3|867.1|867.4|867.1|867.1|867|993
1612788050000|2021-02-08 12:40:50|867.4|867.2|867.6|867.4|867.7|867.4|867.4|867.2|0
1612788060000|2021-02-08 12:41:00|867.5|867.3|867.5|867.3|867.6|867.3|867.4|867.1|0
1612788070000|2021-02-08 12:41:10|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.2|0
1612788080000|2021-02-08 12:41:20|867.6|867.4|867.8|867.6|867.8|867.6|867.6|867.4|1663
1612788090000|2021-02-08 12:41:30|867.7||867.8||867.8||867.7||1099
1612788100000|2021-02-08 12:41:40|867.9|867.7|867.8|867.7|868|867.8|867.8|867.7|810
1612788110000|2021-02-08 12:41:50|867.9|867.8|868.1|867.9|868.2|868|867.9|867.8|1772
1612788120000|2021-02-08 12:42:00|868.2|868|868|867.8|868.3|868|868|867.8|5038
1612788130000|2021-02-08 12:42:10|868.1|867.9|868|867.9|868.1|868|868|867.8|888
1612788140000|2021-02-08 12:42:20|868.1|868|868.8|868.6|868.9|868.6|868.1|868|637
1612788160000|2021-02-08 12:42:40|868.7|868.5|868.6|868.4|868.7|868.5|868.5|868.3|4644
1612788170000|2021-02-08 12:42:50|868.5|868.3|868.5|868.2|868.5|868.3|868.5|868.1|0
1612788180000|2021-02-08 12:43:00|868.6|868.3|868.5|868.3|868.6|868.4|868.5|868.2|0
1612788190000|2021-02-08 12:43:10||868.2||868.2||868.3||868.2|0
1612788200000|2021-02-08 12:43:20||868.3||868.3||868.3||868.3|140
1612788210000|2021-02-08 12:43:30|868.4|868.2|868.5|868.2|868.5|868.2|868.2|868.1|3270
1612788220000|2021-02-08 12:43:40|868.4|868.1|868.1|867.9|868.4|868.1|868.1|867.9|4234
1612788230000|2021-02-08 12:43:50|868|868|867.9|867.5|868.2|868|867.9|867.5|5005
1612788240000|2021-02-08 12:44:00||867.6||867.6||867.7||867.6|0
1612788250000|2021-02-08 12:44:10||867.5||867.6||867.6||867.5|0
1612788260000|2021-02-08 12:44:20||867.5||867.5||867.5||867.5|0
1612788270000|2021-02-08 12:44:30|867.8|867.6|867.7|867.5|867.8|867.6|867.7|867.5|0
1612788280000|2021-02-08 12:44:40|867.8||867.7||867.8||867.7||0
1612788290000|2021-02-08 12:44:50|867.8||867.7||867.8||867.7||0
1612788300000|2021-02-08 12:45:00|867.8|867.6|867.8|867.6|867.8|867.6|867.7|867.5|870
1612788310000|2021-02-08 12:45:10||867.7||867.6||867.7||867.6|750
1612788320000|2021-02-08 12:45:20|867.7||867.8||867.8||867.7||0
1612788330000|2021-02-08 12:45:30|867.7|867.7|868|867.8|868|867.8|867.7|867.7|1202
1612788340000|2021-02-08 12:45:40|868.1|867.9|868.1|868|868.3|868|868.1|867.8|407
1612788350000|2021-02-08 12:45:50|868|867.9|868.1|867.9|868.1|868|868|867.8|0
1612788360000|2021-02-08 12:46:00|868.2|868|868.3|867.9|868.3|868.1|868.2|867.9|42
1612788370000|2021-02-08 12:46:10|868.2|868|868.5|868.2|868.5|868.2|868.2|867.9|286
1612788380000|2021-02-08 12:46:20|868.4|868.1|868.3|867.9|868.4|868.1|868.1|867.8|1139
1612788390000|2021-02-08 12:46:30|868.2|867.8|868.1|867.8|868.2|867.8|868|867.7|0
1612788400000|2021-02-08 12:46:40||867.9||867.9||867.9||867.9|0
1612788410000|2021-02-08 12:46:50|868||868.1||868.1||868||0
1612788430000|2021-02-08 12:47:10|868||868||868||868||0
1612788450000|2021-02-08 12:47:30|867.9|867.8|868|867.8|868|867.9|867.9|867.7|1416
1612788460000|2021-02-08 12:47:40|867.9||867.9||867.9||867.9||0
1612788470000|2021-02-08 12:47:50|868||868||868||867.9||0
1612788480000|2021-02-08 12:48:00|867.9|867.7|867.9|867.7|867.9|867.8|867.9|867.7|581
1612788490000|2021-02-08 12:48:10|867.8|867.8|867.8|867.7|867.9|867.8|867.8|867.7|946
1612788520000|2021-02-08 12:48:40|867.7|867.6|867.3|867.2|867.7|867.6|867.3|867|1834
1612788530000|2021-02-08 12:48:50|867.4|867.1|867.7|867.4|867.7|867.4|867.4|867.1|4140
1612788550000|2021-02-08 12:49:10|867.8|867.5|867.8|867.5|867.8|867.6|867.8|867.5|150
1612788560000|2021-02-08 12:49:20|867.9|867.6|868.5|868.2|868.5|868.2|867.9|867.6|2566
1612788570000|2021-02-08 12:49:30||868.3||868.3||868.3||868.3|0
1612788590000|2021-02-08 12:49:50|868.4|868.2|868.4|868|868.4|868.2|868.2|868|3926
1612788600000|2021-02-08 12:50:00|868.3|867.9|868.2|868.1|868.4|868.2|868|867.9|3120
1612788610000|2021-02-08 12:50:10|868.1|868|868.1|867.8|868.1|868|868.1|867.8|1791
1612788620000|2021-02-08 12:50:20||867.7||867.8||867.8||867.7|0
1612788630000|2021-02-08 12:50:30|868|867.7|867.9|867.6|868|867.9|867.8|867.6|100
1612788640000|2021-02-08 12:50:40||867.5||867.5||867.5||867.5|0
1612788650000|2021-02-08 12:50:50|867.8|867.6|867.6|867.2|867.8|867.6|867.6|867.2|1475
1612788660000|2021-02-08 12:51:00|867.5||867.4||867.5||867.4||0
1612788670000|2021-02-08 12:51:10|867.3|867.1|867.4|867.2|867.4|867.3|867.2|866.9|2987
1612788680000|2021-02-08 12:51:20|867.3|867.1|867.4|867|867.4|867.1|867.2|867|476
1612788690000|2021-02-08 12:51:30|867.3|866.9|867.3|866.9|867.3|866.9|867.3|866.7|0
1612788700000|2021-02-08 12:51:40|867.2|866.8|867.1|866.8|867.2|866.8|867.1|866.7|184
1612788710000|2021-02-08 12:51:50|867|866.7|867.3|867|867.3|867.1|866.9|866.7|5113
1612788720000|2021-02-08 12:52:00|867.4|867.1|867.3|867.1|867.5|867.3|867.3|867.1|1498
1612788730000|2021-02-08 12:52:10|867.2|867.2|867.6|867.3|867.6|867.4|867.2|867.1|1381
1612788740000|2021-02-08 12:52:20||867.4||867.4||867.4||867.4|0
1612788750000|2021-02-08 12:52:30|867.7|867.6|867.6|867.2|867.7|867.6|867.6|867.2|4476
1612788760000|2021-02-08 12:52:40|||||||||5
1612788770000|2021-02-08 12:52:50|867.5|867.3|867.5|867.2|867.5|867.3|867.5|867.2|1000
1612788780000|2021-02-08 12:53:00||867.3||867.2||867.3||867.2|0
1612788790000|2021-02-08 12:53:10|867.4|867.3|868.2|867.9|868.3|867.9|867.3|867.3|4492
1612788800000|2021-02-08 12:53:20|868.1|867.8|868|867.6|868.1|867.8|867.8|867.5|1876
1612788810000|2021-02-08 12:53:30|867.9|867.7|867.8|867.5|867.9|867.7|867.8|867.5|1824
1612788820000|2021-02-08 12:53:40||867.6||867.5||867.6||867.5|0
1612788830000|2021-02-08 12:53:50|867.7|867.6|867.6|867.5|868|867.6|867.6|867.4|577
1612788840000|2021-02-08 12:54:00|867.5|867.4|867.8|867.4|867.8|867.4|867.4|867.2|2964
1612788850000|2021-02-08 12:54:10|867.7|867.3|867.4|867.3|867.7|867.3|867.3|867.2|0
1612788860000|2021-02-08 12:54:20|||||||||300
1612788870000|2021-02-08 12:54:30|867.5|867.2|867.6|867.3|867.6|867.3|867.5|867.2|1261
1612788880000|2021-02-08 12:54:40|867.5|867.2|867.4|867.2|867.5|867.2|867.4|867.2|0
1612788890000|2021-02-08 12:54:50|867.5|867.3|867.5|867.2|867.5|867.4|867.4|867.2|0
1612788900000|2021-02-08 12:55:00|867.6|867.3|867.8|867.5|867.8|867.6|867.6|867.3|1763
1612788920000|2021-02-08 12:55:20||867.6||867.6||867.6||867.5|0
1612788930000|2021-02-08 12:55:30|867.7|867.5|867.8|867.5|867.8|867.5|867.6|867.3|231
1612788940000|2021-02-08 12:55:40|867.9|867.6|867.8|867.6|868|867.6|867.8|867.5|0
1612788950000|2021-02-08 12:55:50|867.9|867.7|868|867.8|868|867.9|867.9|867.7|325
1612788960000|2021-02-08 12:56:00|868.1|867.9|868|867.8|868.2|867.9|868|867.7|4937
1612788970000|2021-02-08 12:56:10|867.9|867.7|867.9|867.6|867.9|867.7|867.7|867.5|138
1612788980000|2021-02-08 12:56:20|868|867.7|867.9|867.6|868|867.7|867.9|867.6|0
1612788990000|2021-02-08 12:56:30|867.8||867.7||867.9||867.7||0
1612789000000|2021-02-08 12:56:40|867.6|867.5|867.6|867.3|867.7|867.5|867.6|867.3|1508
1612789010000|2021-02-08 12:56:50|867.5|867.2|867.3|867.1|867.5|867.3|867.2|867|1731
1612789020000|2021-02-08 12:57:00|867.2|867.2|867.3|867|867.3|867.2|867.2|867|1147
1612789030000|2021-02-08 12:57:10|867.4|867.1|867.6|867.5|867.7|867.6|867.4|867.1|3965
1612789040000|2021-02-08 12:57:20|867.7|867.4|867.8|867.5|867.8|867.5|867.6|867.4|1703
1612789050000|2021-02-08 12:57:30|867.7|867.4|867.8|867.5|867.8|867.5|867.7|867.4|0
1612789060000|2021-02-08 12:57:40|867.7|867.4|867.8|867.5|867.8|867.5|867.7|867.4|0
1612789070000|2021-02-08 12:57:50|867.7|867.4|868.1|867.9|868.6|868.4|867.7|867.4|37980
1612789080000|2021-02-08 12:58:00|868|867.8|868.2|868|868.3|868.1|868|867.7|3331
1612789090000|2021-02-08 12:58:10|868.3|868.1|868.8|868.4|868.8|868.4|868.2|868|3005
1612789100000|2021-02-08 12:58:20|868.9|868.5|869|868.6|869.1|868.6|868.8|868.5|0
1612789110000|2021-02-08 12:58:30|868.9|868.7|868.7|868.5|868.9|868.7|868.7|868.4|5645
1612789120000|2021-02-08 12:58:40|868.9|868.6|869.3|869|869.4|869|868.8|868.6|1995
1612789130000|2021-02-08 12:58:50||868.9||869||869||868.9|0
1612789140000|2021-02-08 12:59:00|869.2|868.9|869.1|868.8|869.2|868.9|868.9|868.7|6300
1612789150000|2021-02-08 12:59:10|869.2|868.9|869.9|869.5|870|869.9|869|868.8|13061
1612789160000|2021-02-08 12:59:20|869.8|869.6|869.9|869.4|869.9|869.6|869.6|869.2|3669
1612789170000|2021-02-08 12:59:30|869.8|869.5|869.7|869.5|869.8|869.6|869.7|869.5|1785
1612789180000|2021-02-08 12:59:40|869.6|869.4|869.5|869.3|869.6|869.4|869.4|869.3|3322
1612789190000|2021-02-08 12:59:50|869.4|869.2|869|868.8|869.4|869.2|869|868.7|3914
1612789200000|2021-02-08 13:00:00|869.1|868.9|869.2|868.8|869.2|869|869.1|868.8|891
1612789210000|2021-02-08 13:00:10|869.1|868.9|868.8|868.5|869.1|868.9|868.8|868.5|442
1612789240000|2021-02-08 13:00:40|868.7||868.7||868.7||868.7||0
1612789250000|2021-02-08 13:00:50|868.8|868.6|869|868.7|869|868.7|868.7|868.5|2060
1612789260000|2021-02-08 13:01:00|869.1|868.8|869.2|868.9|869.2|868.9|869.1|868.8|0
1612789270000|2021-02-08 13:01:10|869.3|869|869.3|869|869.4|869.3|869.3|869|5254
1612789300000|2021-02-08 13:01:40|869.2|869.1|869|868.8|869.2|869.1|869|868.7|2495
1612789310000|2021-02-08 13:01:50|869.1|868.7|869|868.8|869.3|869.1|869|868.7|859
1612789320000|2021-02-08 13:02:00||868.7||868.8||868.8||868.7|0
1612789330000|2021-02-08 13:02:10|869.1|868.9|869.1|868.9|869.1|869|869.1|868.9|242
1612789340000|2021-02-08 13:02:20||868.8||869||869||868.8|0
1612789350000|2021-02-08 13:02:30|869.2|869.1|869.3|869|869.4|869.1|869.2|869|1603
1612789360000|2021-02-08 13:02:40|869.2|868.9|869|868.8|869.2|868.9|869|868.8|725
1612789370000|2021-02-08 13:02:50|868.9|868.7|869.1|868.8|869.2|868.8|868.9|868.7|0
1612789380000|2021-02-08 13:03:00|869.2|868.9|869.3|868.9|869.3|869.1|869.1|868.9|5000
1612789390000|2021-02-08 13:03:10|869.2|869.1|869.1|868.9|869.2|869.1|869.1|868.9|5000
1612789400000|2021-02-08 13:03:20|869.2|869|869.4|869.2|869.5|869.2|869.1|868.9|2177
1612789410000|2021-02-08 13:03:30|869.3|869.1|869.3|869|869.3|869.1|869.2|869|3292
1612789420000|2021-02-08 13:03:40|869.4|869.1|869.5|869.1|869.5|869.2|869.4|869.1|0
1612789430000|2021-02-08 13:03:50|869.6|869.2|869.7|869.3|869.8|869.3|869.6|869.2|0
1612789440000|2021-02-08 13:04:00|869.8|869.4|869.7|869.5|869.9|869.5|869.7|869.4|0
1612789450000|2021-02-08 13:04:10|869.6|869.4|869.5|869.4|869.6|869.4|869.5|869.4|1229
1612789460000|2021-02-08 13:04:20|||||||||36
1612789480000|2021-02-08 13:04:40|869.4|869.3|869.2|869|869.5|869.3|869.2|869|11
1612789490000|2021-02-08 13:04:50|869.1|869.1|869.1|868.9|869.2|869.1|869.1|868.9|575
1612789500000|2021-02-08 13:05:00|869.2|869|869.1|868.9|869.2|869|869.1|868.9|2192
1612789510000|2021-02-08 13:05:10|869.2|869|869.4|869.2|869.4|869.2|869.2|869|2244
1612789520000|2021-02-08 13:05:20|869.5|869.3|869.7|869.3|869.7|869.3|869.5|869.2|1302
1612789550000|2021-02-08 13:05:50|869.6|869.5|869.6|869.5|869.6|869.5|869.6|869.5|0
1612789560000|2021-02-08 13:06:00|869.8|869.6|869.9|869.6|869.9|869.6|869.7|869.5|854
1612789570000|2021-02-08 13:06:10||869.7||869.6||869.7||869.5|0
1612789590000|2021-02-08 13:06:30||869.7||869.7||869.7||869.7|0
1612789610000|2021-02-08 13:06:50|869.8|869.6|869.7|869.6|869.9|869.6|869.7|869.5|4306
1612789660000|2021-02-08 13:07:40|869.8|869.7|870.1|869.9|870.4|870|869.8|869.7|5799
1612789680000|2021-02-08 13:08:00|870|869.8|869.9|869.8|870.1|869.8|869.9|869.8|1799
1612789690000|2021-02-08 13:08:10|870|869.9|869.8|869.6|870.1|869.9|869.8|869.5|2122
1612789700000|2021-02-08 13:08:20||869.5||869.5||869.6||869.5|0
1612789710000|2021-02-08 13:08:30|869.7|869.6|869.7|869.6|869.8|869.6|869.7|869.5|0
1612789720000|2021-02-08 13:08:40|869.8|869.7|870.3|870|870.3|870|869.8|869.7|2484
1612789730000|2021-02-08 13:08:50|870.4|870.1|870.1|870|870.4|870.1|870.1|870|881
1612789740000|2021-02-08 13:09:00|870.2|869.9|870.1|869.9|870.2|870.1|870.1|869.9|2911
1612789750000|2021-02-08 13:09:10|870.2|870|870.2|870|870.2|870|870.1|870|0
1612789760000|2021-02-08 13:09:20|870.1|869.9|870|869.9|870.1|869.9|870|869.7|2404
1612789770000|2021-02-08 13:09:30|870.1|870|870.2|870|870.2|870.1|870.1|870|1647
1612789780000|2021-02-08 13:09:40||870.1||870||870.1||870|0
1612789790000|2021-02-08 13:09:50||870.1||870.1||870.1||870|0
1612789800000|2021-02-08 13:10:00|870.1|870|869.7|869.5|870.2|870|869.7|869.5|4682
1612789810000|2021-02-08 13:10:10|869.6|869.4|869.7|869.5|869.8|869.5|869.6|869.4|296
1612789820000|2021-02-08 13:10:20|869.6||869.7||869.7||869.6||0
1612789830000|2021-02-08 13:10:30||869.6||869.6||869.6||869.6|0
1612789850000|2021-02-08 13:10:50|869.8|869.5|869.8|869.6|869.8|869.6|869.7|869.5|1191
1612789860000|2021-02-08 13:11:00|869.9|869.7|870.1|870|870.1|870|869.9|869.7|2400
1612789870000|2021-02-08 13:11:10|870|869.9|870.1|870|870.1|870|870|869.9|1711
1612789880000|2021-02-08 13:11:20|870.2|870.1|870.2|870.1|870.2|870.1|870.2|870.1|1127
1612789890000|2021-02-08 13:11:30|870.1|870|869.9|869.7|870.2|870|869.9|869.7|2633
1612789910000|2021-02-08 13:11:50|870|869.8|870.3|869.9|870.4|870.2|869.9|869.8|7090
1612789920000|2021-02-08 13:12:00|870.4|870|870.4|870.3|870.4|870.3|870.4|870|0
1612789930000|2021-02-08 13:12:10|870.3|870.2|870.3|870.1|870.4|870.2|870.1|869.9|2413
1612789960000|2021-02-08 13:12:40|870.4|870.2|870.5|870.4|870.5|870.4|870.4|870.2|3175
1612789970000|2021-02-08 13:12:50|870.6|870.5|870.6|870.4|870.6|870.5|870.5|870.4|1385
1612789980000|2021-02-08 13:13:00|870.7|870.5|870.7|870.5|870.7|870.5|870.7|870.4|12
1612789990000|2021-02-08 13:13:10|870.8|870.6|870.9|870.8|870.9|870.8|870.8|870.5|5355
1612790000000|2021-02-08 13:13:20|871|870.9|870.7|870.4|871|870.9|870.6|870.3|7140
1612790010000|2021-02-08 13:13:30|870.6|870.5|870.9|870.6|870.9|870.6|870.6|870.5|2123
1612790020000|2021-02-08 13:13:40|871|870.7|871|870.9|871.3|871|871|870.7|11844
1612790040000|2021-02-08 13:14:00|870.9|870.8|871|870.8|871|870.8|870.8|870.7|2025
1612790050000|2021-02-08 13:14:10|871.1|870.9|871.4|871|871.5|871.2|871.1|870.9|4239
1612790060000|2021-02-08 13:14:20|871.5|871.1|871.5|871.2|871.5|871.2|871.4|871.1|0
1612790070000|2021-02-08 13:14:30||871.3||871.4||871.4||871.3|130
1612790080000|2021-02-08 13:14:40|871.7|871.5|871.5|871.2|871.7|871.5|871.4|871.2|174
1612790090000|2021-02-08 13:14:50||871.3||871.2||871.3||871.2|0
1612790100000|2021-02-08 13:15:00|871.4||871.5||871.5||871.4||0
1612790120000|2021-02-08 13:15:20|871.6|871.5|871.3|871.2|871.7|871.6|871.3|871.2|6589
1612790130000|2021-02-08 13:15:30|871.2|871.1|871.1|870.9|871.3|871.1|871.1|870.9|2066
1612790140000|2021-02-08 13:15:40|871|870.8|871|870.8|871|870.8|871|870.8|0
1612790160000|2021-02-08 13:16:00|870.9|870.9|870.5|870.3|870.9|870.9|870.5|870.2|1801
1612790170000|2021-02-08 13:16:10|870.4|870.2|870.5|870.2|870.5|870.3|870.4|870.2|578
1612790180000|2021-02-08 13:16:20|870.6|870.3|870.4|870.2|870.7|870.6|870.3|870.1|5069
1612790190000|2021-02-08 13:16:30|870.3|870.3|870.4|870.3|870.6|870.4|870.3|870.3|2947
1612790200000|2021-02-08 13:16:40|870.5|870.4|870.7|870.5|870.7|870.5|870.5|870.4|1199
1612790210000|2021-02-08 13:16:50|870.6|870.4|870.2|869.9|870.7|870.5|870.2|869.9|2258
1612790220000|2021-02-08 13:17:00|870.3|870|870.4|870|870.4|870.2|870.2|870|0
1612790230000|2021-02-08 13:17:10||870.1||870||870.1||870|0
1612790240000|2021-02-08 13:17:20|870.6|870.1|870.5|870.2|870.6|870.2|870.5|870|7636
1612790250000|2021-02-08 13:17:30||870.1||870||870.2||870|0
1612790270000|2021-02-08 13:17:50||870.1||870.1||870.2||870|0
1612790280000|2021-02-08 13:18:00||870.2||870.1||870.2||870.1|0
1612790290000|2021-02-08 13:18:10|870.4|870.2|870.3|870.1|870.4|870.2|870.3|870.1|1801
1612790300000|2021-02-08 13:18:20|870.2|870|869.9|869.5|870.2|870|869.9|869.5|6513
1612790310000|2021-02-08 13:18:30||869.6||869.6||869.6||869.6|0
1612790320000|2021-02-08 13:18:40||869.5||869.4||869.5||869.4|0
1612790330000|2021-02-08 13:18:50||869.5||869.5||869.5||869.5|0
1612790340000|2021-02-08 13:19:00|869.8|869.4|869.5|869.3|869.8|869.4|869.5|869.2|0
1612790350000|2021-02-08 13:19:10|869.4|869.2|869.6|869.5|869.6|869.5|869.3|869|2994
1612790360000|2021-02-08 13:19:20|869.7|869.4|869.9|869.7|870|869.7|869.7|869.4|6794
1612790370000|2021-02-08 13:19:30|870|869.8|870.1|869.8|870.1|869.8|870|869.8|0
1612790400000|2021-02-08 13:20:00|870|869.7|870.1|869.9|870.1|869.9|869.9|869.6|1753
1612790410000|2021-02-08 13:20:10||869.8||869.9||869.9||869.8|0
1612790420000|2021-02-08 13:20:20|870||870.1||870.1||870||750
1612790430000|2021-02-08 13:20:30||869.8||869.8||869.9||869.8|0
1612790440000|2021-02-08 13:20:40||869.9||869.8||869.9||869.8|0
1612790450000|2021-02-08 13:20:50|870|869.7|869.8|869.6|870.1|869.7|869.7|869.6|846
1612790460000|2021-02-08 13:21:00|869.9|869.7|869.9|869.7|869.9|869.7|869.8|869.7|0
1612790480000|2021-02-08 13:21:20|870.1|869.8|870|869.9|870.1|870|870|869.8|1230
1612790490000|2021-02-08 13:21:30|869.9|869.8|869.7|869.4|870|869.8|869.7|869.4|4476
1612790500000|2021-02-08 13:21:40|869.6|869.5|869.6|869.4|869.7|869.5|869.5|869.4|10353
1612790510000|2021-02-08 13:21:50|869.5|869.5|869.7|869.5|869.7|869.5|869.5|869.4|453
1612790520000|2021-02-08 13:22:00|869.8|869.6|870.1|869.7|870.2|869.8|869.8|869.6|3165
1612790530000|2021-02-08 13:22:10|870.2|869.8|870.3|870|870.3|870|870.1|869.8|3
1612790540000|2021-02-08 13:22:20|870.2|869.9|870|869.6|870.2|869.9|869.9|869.5|1533
1612790550000|2021-02-08 13:22:30|869.9|869.7|869.9|869.7|870.1|869.8|869.9|869.7|0
1612790560000|2021-02-08 13:22:40|870.1|869.8|870.3|869.8|870.3|869.9|870.1|869.8|1228
1612790590000|2021-02-08 13:23:10|870.4|869.9|870.7|870.4|870.8|870.4|870.4|869.9|3959
1612790600000|2021-02-08 13:23:20|870.8|870.5|871|870.7|871|870.8|870.8|870.5|5791
1612790610000|2021-02-08 13:23:30|870.9|870.6|871.2|871.1|871.2|871.1|870.9|870.6|340
1612790620000|2021-02-08 13:23:40|871.1|870.9|871.1|870.8|871.2|870.9|871|870.8|2951
1612790630000|2021-02-08 13:23:50|871|870.7|870.5|870.2|871|870.8|870.4|870.1|3240
1612790640000|2021-02-08 13:24:00|870.3|870|870.5|870.1|870.5|870.3|870.2|870|1829
1612790650000|2021-02-08 13:24:10|870.4|870|870.2|870|870.4|870|870.2|869.9|1858
1612790660000|2021-02-08 13:24:20|870.3||870.2||870.4||870.2||0
1612790670000|2021-02-08 13:24:30|870.3|870.1|870.2|870|870.3|870.1|870.2|870|0
1612790680000|2021-02-08 13:24:40||870.1||870||870.1||870|0
1612790690000|2021-02-08 13:24:50|870.3|870.1|870.5|870.2|870.5|870.2|870.3|870|1441
1612790700000|2021-02-08 13:25:00|870.6|870.3|870.6|870.3|870.6|870.3|870.5|870.2|0
1612790710000|2021-02-08 13:25:10|870.5||870.5||870.6||870.5||0
1612790720000|2021-02-08 13:25:20|870.6|870.4|870.6|870.3|870.6|870.4|870.4|870.2|2808
1612790730000|2021-02-08 13:25:30|870.7|870.4|870.7|870.2|870.7|870.4|870.7|870.2|0
1612790740000|2021-02-08 13:25:40|870.6||870.5||870.6||870.5||0
1612790750000|2021-02-08 13:25:50|870.6|870.3|870.4|870.3|870.8|870.5|870.4|870.1|2116
1612790760000|2021-02-08 13:26:00|870.3|870.1|870.2|870|870.4|870.1|870.2|869.9|256
1612790770000|2021-02-08 13:26:10|870.1|869.9|870|869.7|870.2|869.9|870|869.6|1033
1612790780000|2021-02-08 13:26:20|869.9|869.8|869.9|869.7|870|869.8|869.9|869.7|872
1612790790000|2021-02-08 13:26:30|869.8|869.6|869.5|869.4|869.8|869.6|869.5|869.4|3121
1612790800000|2021-02-08 13:26:40|869.6|869.5|869.6|869.4|869.6|869.5|869.6|869.4|4431
1612790810000|2021-02-08 13:26:50|869.7|869.5|869.7|869.5|869.7|869.5|869.7|869.5|1500
1612790820000|2021-02-08 13:27:00|870|869.6|869.8|869.6|870|869.7|869.8|869.6|15638
1612790830000|2021-02-08 13:27:10|869.7|869.5|869.2|869|869.7|869.5|869.2|869|13502
1612790840000|2021-02-08 13:27:20|869.3|869.1|869.2|869.1|869.4|869.2|869.2|869|1138
1612790850000|2021-02-08 13:27:30|869.4|869.2|869.3|869|869.4|869.2|869.3|869|91
1612790870000|2021-02-08 13:27:50||869.1||869.1||869.1||869.1|0
1612790880000|2021-02-08 13:28:00|869.2|869|869.2|869|869.3|869.1|869.2|869|0
1612790890000|2021-02-08 13:28:10|869.1||869.1||869.2||869.1||0
1612790910000|2021-02-08 13:28:30|869|868.8|869|868.8|869.1|868.9|868.9|868.6|3511
1612790920000|2021-02-08 13:28:40|868.9|868.9|869|868.8|869.1|868.9|868.9|868.8|3181
1612790930000|2021-02-08 13:28:50|869.1|868.9|869.1|868.9|869.1|868.9|869.1|868.9|0
1612790940000|2021-02-08 13:29:00|869|868.8|869.1|868.9|869.1|868.9|869|868.8|0
1612790950000|2021-02-08 13:29:10|869|868.8|869|868.8|869.1|868.8|869|868.8|0
1612790960000|2021-02-08 13:29:20|869.1|868.9|869.1|868.8|869.1|868.9|869|868.8|0
1612790970000|2021-02-08 13:29:30|869|868.9|869|868.8|869.1|868.9|869|868.8|0
1612790980000|2021-02-08 13:29:40|868.9||869||869||868.9||490
1612790990000|2021-02-08 13:29:50|868.9||868.9||868.9||868.9||0
1612791000000|2021-02-08 13:30:00|868.8|868.7|869|868.9|869|868.9|868.8|868.4|3523
1612791010000|2021-02-08 13:30:10|869.1|869|868.8|868.5|869.1|869|868.7|868.5|2312
1612791020000|2021-02-08 13:30:20||868.6||868.7||868.7||868.6|0
1612791030000|2021-02-08 13:30:30|868.9|868.8|868.9|868.7|868.9|868.8|868.9|868.7|524
1612791040000|2021-02-08 13:30:40|869|868.8|868.9|868.7|869|868.9|868.9|868.7|2045
1612791050000|2021-02-08 13:30:50|869|868.8|869.2|868.9|869.3|869.2|869|868.8|4027
1612791060000|2021-02-08 13:31:00|869.1|868.8|869|868.7|869.1|868.9|869|868.7|0
1612791070000|2021-02-08 13:31:10||868.8||868.9||868.9||868.7|0
1612791080000|2021-02-08 13:31:20|869.2|869|869.2|868.9|869.2|869.1|869|868.9|2213
1612791100000|2021-02-08 13:31:40|869.1||869.2||869.2||869.1||0
1612791120000|2021-02-08 13:32:00|869.1|868.8|869.1|868.8|869.2|868.9|869.1|868.8|0
1612791130000|2021-02-08 13:32:10|869.2|868.9|869|868.9|869.2|868.9|868.8|868.6|5815
1612791140000|2021-02-08 13:32:20|869.2|869|869.2|869.1|869.2|869.1|869.2|868.9|1487
1612791150000|2021-02-08 13:32:30|869.4|869.2|869.4|869.1|869.5|869.2|869.2|869|2077
1612791170000|2021-02-08 13:32:50|869.3|869|869.4|869.1|869.4|869.1|869.3|869|100
1612791180000|2021-02-08 13:33:00|869.3||869.3||869.4||869.3||0
1612791190000|2021-02-08 13:33:10|869.2|869|869.2|868.9|869.2|869|869.1|868.9|0
1612791200000|2021-02-08 13:33:20|869.4|869|869.3|869.1|869.4|869.2|869.3|869|4000
1612791210000|2021-02-08 13:33:30||869.2||869.2||869.2||869.2|0
1612791220000|2021-02-08 13:33:40||869.1||869.1||869.1||869|0
1612791230000|2021-02-08 13:33:50|869.4|869.2|869.4|869.3|869.4|869.3|869.4|869.2|919
1612791240000|2021-02-08 13:34:00|869.3|869.2|869.4|869.1|869.4|869.2|869.3|869|3173
1612791260000|2021-02-08 13:34:20|869.3||869.4||869.4||869.3||0
1612791270000|2021-02-08 13:34:30|869.3||869.4||869.4||869.3||0
1612791280000|2021-02-08 13:34:40|869.3|869.2|869.4|869.2|869.4|869.2|869.3|869.2|0
1612791290000|2021-02-08 13:34:50||869.3||869.2||869.3||869.2|1099
1612791300000|2021-02-08 13:35:00|869.3|869.1|869.4|869.1|869.4|869.1|869.2|868.9|1454
1612791310000|2021-02-08 13:35:10|869.5|869.2|869.5|869.3|869.6|869.4|869.4|869.2|6752
1612791330000|2021-02-08 13:35:30|869.6|869.4|869.6|869.5|869.6|869.5|869.5|869.4|0
1612791340000|2021-02-08 13:35:40|869.5|869.4|869.6|869.4|869.6|869.4|869.5|869.4|2541
1612791350000|2021-02-08 13:35:50|869.5|869.5|869.3|869.1|869.5|869.5|869.3|869.1|2099
1612791360000|2021-02-08 13:36:00|869.2|869|869.2|869.1|869.3|869.1|869|868.8|3429
1612791370000|2021-02-08 13:36:10|869.3|869.2|869.4|869.2|869.4|869.2|869.3|869.1|2150
1612791380000|2021-02-08 13:36:20|869.3|869.1|869.4|869.3|869.4|869.3|869.3|869.1|0
1612791390000|2021-02-08 13:36:30|869.3|869.2|869.3|869.1|869.4|869.2|869.2|869.1|1176
1612791400000|2021-02-08 13:36:40|869.2|869|869.1|868.8|869.2|869|869|868.8|2759
1612791410000|2021-02-08 13:36:50|869|868.9|869.1|868.9|869.1|869|869|868.8|524
1612791420000|2021-02-08 13:37:00|869|868.8|869|868.8|869.1|868.9|869|868.8|1099
1612791430000|2021-02-08 13:37:10||868.9||868.8||868.9||868.8|0
1612791440000|2021-02-08 13:37:20||868.9||868.8||868.9||868.8|0
1612791450000|2021-02-08 13:37:30|868.9|868.7|869|868.7|869|868.7|868.7|868.6|2577
1612791460000|2021-02-08 13:37:40|868.9|868.8|869|868.7|869.1|868.9|868.9|868.7|820
1612791470000|2021-02-08 13:37:50||868.8||868.9||868.9||868.8|0
1612791480000|2021-02-08 13:38:00|869.1|869|869.2|869|869.2|869|869|868.9|2022
1612791490000|2021-02-08 13:38:10|869.1|868.9|869.1|868.9|869.1|868.9|869.1|868.9|0
1612791500000|2021-02-08 13:38:20|869|868.8|869.1|868.8|869.1|868.9|869|868.8|95
1612791510000|2021-02-08 13:38:30|869|868.7|868.7|868.5|869|868.7|868.7|868.4|3318
1612791530000|2021-02-08 13:38:50|868.8|868.6|868.7|868.6|868.8|868.6|868.7|868.6|0
1612791540000|2021-02-08 13:39:00|868.6|868.5|868.6|868.4|868.6|868.5|868.5|868.3|2187
1612791560000|2021-02-08 13:39:20||868.5||868.5||868.5||868.5|0
1612791570000|2021-02-08 13:39:30|||||||||100
1612791580000|2021-02-08 13:39:40|868.5|868.4|868.3|868.2|868.6|868.4|868.3|868.1|1981
1612791590000|2021-02-08 13:39:50|868.2|868.1|868.1|867.9|868.2|868.1|868.1|867.8|1689
1612791600000|2021-02-08 13:40:00|868.2|867.8|868|867.8|868.3|868.1|868|867.8|2404
1612791610000|2021-02-08 13:40:10|867.9|867.7|868|867.7|868|867.7|867.8|867.6|923
1612791620000|2021-02-08 13:40:20||867.8||867.8||867.8||867.8|0
1612791630000|2021-02-08 13:40:30|867.9|867.7|867.8|867.6|867.9|867.7|867.8|867.6|804
1612791640000|2021-02-08 13:40:40|867.7|867.7|867.7|867.6|867.8|867.7|867.7|867.6|1271
1612791650000|2021-02-08 13:40:50|867.8|867.7|867.8|867.6|867.8|867.7|867.6|867.5|1917
1612791660000|2021-02-08 13:41:00|867.7|867.7|867.7|867.5|867.8|867.7|867.5|867.4|1980
1612791670000|2021-02-08 13:41:10|867.8||867.7||867.8||867.7||0
1612791680000|2021-02-08 13:41:20|867.8|867.4|867.7|867.4|867.8|867.5|867.7|867.4|0
1612791690000|2021-02-08 13:41:30|867.8|867.5|867.8|867.6|867.8|867.6|867.8|867.5|636
1612791700000|2021-02-08 13:41:40|867.7||867.8||867.8||867.7||0
1612791710000|2021-02-08 13:41:50|867.7|867.5|867.7|867.5|867.7|867.5|867.5|867.4|2091
1612791730000|2021-02-08 13:42:10|867.8|867.6|868.1|867.9|868.2|868|867.8|867.6|3335
1612791740000|2021-02-08 13:42:20|868.2|868|868.3|868.1|868.3|868.1|868.2|868|1133
1612791750000|2021-02-08 13:42:30|868.5|868.2|868.7|868.6|868.7|868.6|868.4|868.2|2836
1612791760000|2021-02-08 13:42:40|868.6|868.5|868.4|868.2|868.6|868.5|868.4|868.2|3953
1612791780000|2021-02-08 13:43:00|868.3|868.1|868.8|868.6|868.9|868.7|868.3|868.1|10003
1612791790000|2021-02-08 13:43:10|868.7|868.5|868.7|868.5|868.7|868.5|868.7|868.5|0
1612791800000|2021-02-08 13:43:20|868.6|868.4|868.8|868.5|868.9|868.7|868.6|868.4|4196
1612791810000|2021-02-08 13:43:30|868.9|868.6|868.9|868.7|868.9|868.7|868.8|868.5|0
1612791820000|2021-02-08 13:43:40|868.8|868.6|868.8|868.6|868.8|868.6|868.8|868.5|3533
1612791830000|2021-02-08 13:43:50|868.9|868.5|868.6|868.4|868.9|868.5|868.6|868.4|2553
1612791840000|2021-02-08 13:44:00|868.8|868.5|868.8|868.6|868.8|868.6|868.6|868.4|1662
1612791850000|2021-02-08 13:44:10|868.7|868.5|868.8|868.6|868.9|868.6|868.6|868.4|3128
1612791860000|2021-02-08 13:44:20|868.9|868.7|868.8|868.6|868.9|868.7|868.7|868.6|1476
1612791870000|2021-02-08 13:44:30|868.7|868.5|868.9|868.5|868.9|868.5|868.7|868.5|0
1612791880000|2021-02-08 13:44:40|868.8|868.6|868.8|868.6|868.9|868.6|868.8|868.6|0
1612791890000|2021-02-08 13:44:50|868.9|868.7|868.9|868.7|868.9|868.7|868.9|868.7|0
1612791900000|2021-02-08 13:45:00|868.8|868.6|868.8|868.4|868.8|868.6|868.8|868.4|0
1612791910000|2021-02-08 13:45:10|868.7|868.3|868.1|867.9|868.7|868.4|868.1|867.8|3483
1612791930000|2021-02-08 13:45:30|868|867.8|867.8|867.7|868|867.8|867.8|867.7|226
1612791940000|2021-02-08 13:45:40|867.7|867.6|867.7|867.6|867.7|867.6|867.7|867.6|252
1612791950000|2021-02-08 13:45:50|867.6|867.5|867.6|867.4|867.7|867.5|867.5|867.3|6938
1612791960000|2021-02-08 13:46:00|867.5|867.3|867.5|867.2|867.5|867.4|867.3|867.1|1895
1612791980000|2021-02-08 13:46:20|867.6|867.3|867.5|867.3|867.7|867.4|867.4|867.3|4491
1612791990000|2021-02-08 13:46:30|867.6|867.4|867.5|867.2|867.6|867.4|867.4|867.2|2418
1612792000000|2021-02-08 13:46:40|867.4|867.3|867.3|867.2|867.4|867.3|867.3|867.2|602
1612792010000|2021-02-08 13:46:50|867.2|867.1|867.3|867|867.4|867.2|867.2|867|3627
1612792020000|2021-02-08 13:47:00|867.2|867.1|867.3|867.1|867.3|867.1|867.2|867.1|0
1612792030000|2021-02-08 13:47:10|867.2|867|867.2|867|867.2|867|867.2|867|0
1612792040000|2021-02-08 13:47:20|867.1|866.9|867.1|866.8|867.1|866.9|866.9|866.8|2566
1612792050000|2021-02-08 13:47:30|867.2|866.9|867.2|867|867.3|867.2|867.2|866.9|1782
1612792060000|2021-02-08 13:47:40|867.3|867.1|867.3|867.1|867.3|867.1|867.3|867.1|0
1612792070000|2021-02-08 13:47:50|867.2|867.2|867.3|867|867.3|867.2|867.1|866.8|2115
1612792100000|2021-02-08 13:48:20||867.1||867.1||867.2||867.1|292
1612792110000|2021-02-08 13:48:30|867.4|867.2|867.3|867.1|867.5|867.2|867.3|867.1|3000
1612792120000|2021-02-08 13:48:40|867.5|867.2|867.3|867.2|867.5|867.3|867.3|867.2|1175
1612792130000|2021-02-08 13:48:50|867.4|867.1|867.4|867.1|867.5|867.3|867.4|867.1|2726
1612792150000|2021-02-08 13:49:10|867.3|867|867.2|867.1|867.3|867.1|867.2|867|0
1612792160000|2021-02-08 13:49:20|867.1|867|867|866.7|867.2|867|866.9|866.6|3272
1612792170000|2021-02-08 13:49:30|866.9||866.9||867||866.9||0
1612792180000|2021-02-08 13:49:40|866.8|866.6|866.8|866.6|867|866.7|866.8|866.6|0
1612792190000|2021-02-08 13:49:50||866.7||866.7||866.7||866.7|0
1612792200000|2021-02-08 13:50:00|867|866.8|866.6|866.5|867|866.8|866.6|866.5|9318
1612792210000|2021-02-08 13:50:10|866.5|866.4|866.5|866.4|866.6|866.4|866.5|866.3|1509
1612792220000|2021-02-08 13:50:20|866.4|866.3|866.5|866.4|866.5|866.4|866.4|866.3|1000
1612792230000|2021-02-08 13:50:30|866.4|866.3|866.3|866.1|866.5|866.3|866.3|866.1|10311
1612792240000|2021-02-08 13:50:40||866.2||866.1||866.2||866.1|0
1612792250000|2021-02-08 13:50:50|866.2|866|866.2|866|866.3|866.1|866.2|866|279
1612792270000|2021-02-08 13:51:10|866.1|866.1|865.9|865.8|866.2|866.1|865.9|865.7|8930
1612792280000|2021-02-08 13:51:20|866|865.7|865.9|865.7|866|865.9|865.9|865.7|1430
1612792290000|2021-02-08 13:51:30|865.8|865.6|865.6|865.4|865.8|865.6|865.6|865.4|888
1612792300000|2021-02-08 13:51:40|865.5|865.3|865.3|865.1|865.5|865.3|865.3|865.1|2458
1612792310000|2021-02-08 13:51:50||865.2||865.1||865.2||865.1|0
1612792320000|2021-02-08 13:52:00|865.4|865.2|865.3|865.2|865.4|865.3|865.3|865.2|4176
1612792330000|2021-02-08 13:52:10|865.4|865.3|865.4|865.3|865.4|865.3|865.3|865.2|1876
1612792340000|2021-02-08 13:52:20|865.3|865.1|865.3|865.1|865.4|865.2|865.3|865.1|6870
1612792370000|2021-02-08 13:52:50|865.2||865.2||865.2||865.2||0
1612792380000|2021-02-08 13:53:00|865.3|865|865.2|865.1|865.3|865.2|865.2|865|1600
1612792390000|2021-02-08 13:53:10||865||865||865||865|0
1612792400000|2021-02-08 13:53:20|865.1|865.1|865.2|865.1|865.2|865.1|865.1|865|1000
1612792430000|2021-02-08 13:53:50||865||865||865||865|0
1612792440000|2021-02-08 13:54:00|865.3|865.1|865.2|865|865.5|865.4|865.1|865|11841
1612792450000|2021-02-08 13:54:10|865.1|864.9|865|864.9|865.1|864.9|865|864.8|7116
1612792460000|2021-02-08 13:54:20|865.1|865|865.1|864.9|865.2|865.1|865.1|864.9|4574
1612792470000|2021-02-08 13:54:30|865.2|865|865.2|865|865.2|865.1|865.2|865|3307
1612792480000|2021-02-08 13:54:40|865.3|865.1|865.3|865.2|865.3|865.2|865.3|865.1|1198
1612792500000|2021-02-08 13:55:00|865.4|865.3|865.3|865.1|865.5|865.4|865.3|865.1|3284
1612792510000|2021-02-08 13:55:10|865.2|865|864.8|864.6|865.2|865.1|864.8|864.5|7609
1612792520000|2021-02-08 13:55:20|864.9|864.5|864.9|864.6|864.9|864.7|864.8|864.5|1018
1612792530000|2021-02-08 13:55:30|865|864.7|865|864.8|865.1|865|865|864.7|3054
1612792540000|2021-02-08 13:55:40|865.2|864.9|865.3|865.1|865.4|865.3|865.1|864.9|6638
1612792550000|2021-02-08 13:55:50|865.4|865.2|865.5|865.4|865.6|865.4|865.3|865.1|6409
1612792560000|2021-02-08 13:56:00|865.6|865.5|865.6|865.4|865.7|865.5|865.6|865.4|1279
1612792570000|2021-02-08 13:56:10||865.5||865.5||865.5||865.5|0
1612792580000|2021-02-08 13:56:20|865.5|865.4|865.8|865.6|866|865.7|865.5|865.4|5073
1612792600000|2021-02-08 13:56:40|865.7|865.5|865.7|865.6|865.7|865.6|865.7|865.4|0
1612792610000|2021-02-08 13:56:50|865.8|865.7|865.9|865.7|866.1|865.8|865.8|865.7|969
1612792620000|2021-02-08 13:57:00|866.1|866|866|865.9|866.1|866|865.8|865.7|28430
1612792630000|2021-02-08 13:57:10|866.1|866|866.3|866.1|866.4|866.3|866.1|866|13011
1612792640000|2021-02-08 13:57:20|866.4|866.3|866.5|866.3|866.6|866.5|866.4|866.3|6942
1612792650000|2021-02-08 13:57:30|866.7|866.4|866.7|866.4|866.7|866.6|866.6|866.4|2500
1612792660000|2021-02-08 13:57:40|866.8|866.5|866.7|866.5|867.2|866.9|866.7|866.4|6385
1612792670000|2021-02-08 13:57:50|866.9|866.6|866.7|866.6|867|866.8|866.7|866.5|23335
1612792680000|2021-02-08 13:58:00|866.8|866.7|867|866.9|867|866.9|866.8|866.7|1245
1612792690000|2021-02-08 13:58:10|866.9|866.8|867|866.9|867|866.9|866.8|866.7|7485
1612792700000|2021-02-08 13:58:20|||||||||120
1612792710000|2021-02-08 13:58:30|866.9|866.8|867|866.8|867|866.8|866.9|866.7|2229
1612792720000|2021-02-08 13:58:40|866.9|866.7|866.6|866.4|866.9|866.7|866.5|866.4|3888
1612792730000|2021-02-08 13:58:50|866.7|866.5|866.7|866.5|866.7|866.6|866.6|866.5|738
1612792760000|2021-02-08 13:59:20|||||||||437
1612792770000|2021-02-08 13:59:30|866.6||866.7||866.7||866.6||10
1612792790000|2021-02-08 13:59:50|866.8|866.6|866.9|866.6|867|866.8|866.8|866.6|1992
1612792800000|2021-02-08 14:00:00|867|866.7|867.1|866.8|867.1|867|867|866.7|1105
1612792810000|2021-02-08 14:00:10|867|866.7|867|866.7|867|866.8|866.8|866.7|7
1612792820000|2021-02-08 14:00:20|866.9|866.6|866.8|866.5|866.9|866.6|866.5|866.4|5165
1612792840000|2021-02-08 14:00:40|||||||||2
1612792850000|2021-02-08 14:00:50|866.7|866.4|866.7|866.5|866.7|866.5|866.6|866.4|1705
1612792860000|2021-02-08 14:01:00|866.6|866.4|866.8|866.7|866.8|866.7|866.6|866.4|0
1612792870000|2021-02-08 14:01:10|866.7|866.6|866.8|866.6|866.8|866.6|866.7|866.5|1141
1612792880000|2021-02-08 14:01:20|866.7|866.5|866.7|866.5|866.8|866.5|866.7|866.5|0
1612792890000|2021-02-08 14:01:30|866.8||866.7||866.8||866.7||0
1612792910000|2021-02-08 14:01:50|866.6|866.4|866.5|866.2|866.6|866.4|866.4|866.2|7036
1612792920000|2021-02-08 14:02:00||866.3||866.2||866.3||866.2|0
1612792930000|2021-02-08 14:02:10|866.4|866.1|866.3|866.1|866.4|866.1|866.3|866.1|2141
1612792940000|2021-02-08 14:02:20|866.2|866|865.8|865.6|866.2|866|865.8|865.5|4368
1612792950000|2021-02-08 14:02:30|865.7|865.5|865.6|865.3|865.7|865.5|865.4|865.2|2121
1612792960000|2021-02-08 14:02:40|865.7|865.4|865.9|865.6|866.1|865.9|865.7|865.4|4547
1612792970000|2021-02-08 14:02:50|865.8|865.5|865.8|865.5|865.8|865.5|865.6|865.4|0
1612792980000|2021-02-08 14:03:00|865.9|865.6|865.8|865.7|865.9|865.7|865.8|865.6|10
1612792990000|2021-02-08 14:03:10|865.9|865.8|865.9|865.8|865.9|865.8|865.8|865.7|303
1612793000000|2021-02-08 14:03:20|866|865.9|866.2|866|866.2|866.1|866|865.8|4129
1612793010000|2021-02-08 14:03:30|866.4|866.2|867|866.8|867|866.8|866.4|866.2|9420
1612793020000|2021-02-08 14:03:40|867.1||867||867.1||866.9||205
1612793030000|2021-02-08 14:03:50|867.1|866.9|867.1|866.9|867.2|866.9|867.1|866.9|0
1612793040000|2021-02-08 14:04:00|867.2|867|867.2|866.9|867.5|867.1|867.2|866.8|1916
1612793050000|2021-02-08 14:04:10|867.3|867|867.2|867|867.3|867|867.2|867|0
1612793060000|2021-02-08 14:04:20|867.1|866.9|867.4|867.1|867.4|867.1|867.1|866.8|0
1612793070000|2021-02-08 14:04:30|867.3|867|867.2|867|867.3|867|867.2|867|0
1612793080000|2021-02-08 14:04:40|867.3|867.1|867.3|867.1|867.3|867.1|867.2|867|983
1612793090000|2021-02-08 14:04:50|867.2|867|867.3|867|867.3|867|867|866.8|4327
1612793100000|2021-02-08 14:05:00|867.4|867.1|867.4|867.3|867.4|867.3|867.4|867.1|0
1612793110000|2021-02-08 14:05:10|867.5|867.4|867.5|867.4|867.5|867.4|867.5|867.3|1958
1612793120000|2021-02-08 14:05:20|867.4|867.3|867.5|867.3|867.5|867.3|867.3|867.2|1444
1612793130000|2021-02-08 14:05:30|867.4||867.5||867.5||867.4||200
1612793140000|2021-02-08 14:05:40|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.1|0
1612793150000|2021-02-08 14:05:50|867.2|867.1|867.1|866.9|867.3|867.1|867.1|866.8|4470
1612793160000|2021-02-08 14:06:00|867.2|866.8|867.1|867|867.2|867|866.8|866.6|4370
1612793170000|2021-02-08 14:06:10|867.2|867.1|867.2|866.8|867.3|867.2|867.2|866.8|2860
1612793180000|2021-02-08 14:06:20|867.1|867|866.8|866.6|867.1|867|866.8|866.6|1586
1612793190000|2021-02-08 14:06:30|867|866.7|867|866.7|867.1|866.8|867|866.7|1074
1612793210000|2021-02-08 14:06:50||866.8||866.6||866.8||866.6|0
1612793220000|2021-02-08 14:07:00|866.9|866.7|866.8|866.7|866.9|866.7|866.8|866.7|235
1612793230000|2021-02-08 14:07:10|866.7|866.6|866.8|866.6|866.8|866.6|866.7|866.6|669
1612793240000|2021-02-08 14:07:20|866.7|866.5|866.7|866.3|866.7|866.5|866.5|866.2|1352
1612793250000|2021-02-08 14:07:30||866.4||866.4||866.5||866.4|500
1612793260000|2021-02-08 14:07:40||866.5||866.4||866.5||866.4|0
1612793270000|2021-02-08 14:07:50||866.5||866.5||866.5||866.5|0
1612793280000|2021-02-08 14:08:00||866.6||866.6||866.6||866.6|0
1612793290000|2021-02-08 14:08:10|866.8|866.7|867|866.9|867|866.9|866.8|866.6|3693
1612793300000|2021-02-08 14:08:20|867.2|867|867.2|866.9|867.2|867|867.2|866.9|1206
1612793320000|2021-02-08 14:08:40|867.1|866.8|867.2|867|867.3|867.1|866.9|866.6|6033
1612793330000|2021-02-08 14:08:50|867.3|867.1|867.2|867|867.3|867.1|867.2|866.9|0
1612793340000|2021-02-08 14:09:00|867.1|867.1|867.2|867|867.3|867.1|867.1|867|400
1612793350000|2021-02-08 14:09:10|867.3|867.1|867.3|867.2|867.3|867.2|867.3|867.1|892
1612793360000|2021-02-08 14:09:20|867.4|867.3|867.6|867.4|867.6|867.4|867.4|867.3|1498
1612793370000|2021-02-08 14:09:30|867.7|867.5|867.7|867.3|867.8|867.6|867.6|867.3|303
1612793380000|2021-02-08 14:09:40||867.4||867.4||867.4||867.4|0
1612793400000|2021-02-08 14:10:00|867.6|867.2|867.7|867.4|867.7|867.4|867.5|867.2|3781
1612793410000|2021-02-08 14:10:10|867.5|867.3|867.7|867.4|867.7|867.5|867.4|867.2|882
1612793420000|2021-02-08 14:10:20|867.8|867.5|867.8|867.6|867.8|867.7|867.7|867.5|963
1612793430000|2021-02-08 14:10:30|867.7|867.5|867.7|867.5|867.7|867.5|867.5|867.2|2030
1612793460000|2021-02-08 14:11:00|867.8|867.6|867.8|867.6|867.9|867.8|867.8|867.5|2908
1612793470000|2021-02-08 14:11:10|867.7||867.8||867.8||867.7||0
1612793480000|2021-02-08 14:11:20|867.7|867.5|867.8|867.4|867.9|867.5|867.6|867.3|6059
1612793490000|2021-02-08 14:11:30|867.7|867.3|867.4|867.1|867.7|867.3|867.4|867|1213
1612793500000|2021-02-08 14:11:40|867.5|867.2|867.5|867.2|867.5|867.2|867.4|867.1|0
1612793510000|2021-02-08 14:11:50|867.4||867.5||867.5||867.4||0
1612793520000|2021-02-08 14:12:00|867.4||867.5||867.5||867.4||0
1612793530000|2021-02-08 14:12:10|867.4|867.1|867.4|867.1|867.4|867.2|867.4|867.1|0
1612793540000|2021-02-08 14:12:20||867.2||867.2||867.2||867.1|0
1612793550000|2021-02-08 14:12:30|867.3|867.1|867.3|867|867.3|867.1|867.2|866.9|1081
1612793570000|2021-02-08 14:12:50|867.2|866.9|867.3|867|867.3|867|867.2|866.9|400
1612793580000|2021-02-08 14:13:00|867.2|867.1|867.5|867.2|867.5|867.2|867.2|867.1|6702
1612793590000|2021-02-08 14:13:10|867.4|867.3|867.5|867.3|867.5|867.4|867.4|867.3|100
1612793610000|2021-02-08 14:13:30|867.4||867.5||867.5||867.4||0
1612793620000|2021-02-08 14:13:40|867.4||867.5||867.5||867.4||0
1612793630000|2021-02-08 14:13:50|867.4||867.4||867.5||867.4||0
1612793650000|2021-02-08 14:14:10|867.3|867.2|867.4|867.1|867.4|867.2|867.2|866.9|2441
1612793670000|2021-02-08 14:14:30|867.5|867.2|867.6|867.5|867.7|867.6|867.5|867.2|2233
1612793680000|2021-02-08 14:14:40|867.7|867.6|867.7|867.4|867.7|867.6|867.7|867.4|176
1612793690000|2021-02-08 14:14:50|867.6|867.3|867.6|867.3|867.6|867.3|867.4|867.2|0
1612793700000|2021-02-08 14:15:00|867.5|867.2|867.4|867|867.5|867.2|867.2|867|435
1612793710000|2021-02-08 14:15:10|867.1|867.1|867.4|867.1|867.4|867.1|867.1|867.1|1058
1612793720000|2021-02-08 14:15:20|867.3||867.4||867.4||867.3||0
1612793730000|2021-02-08 14:15:30|867.5|867.2|867.7|867.5|867.7|867.6|867.5|867.2|7762
1612793740000|2021-02-08 14:15:40|867.6||867.7||867.7||867.6||0
1612793750000|2021-02-08 14:15:50|867.8|867.6|867.8|867.6|867.8|867.7|867.8|867.6|465
1612793770000|2021-02-08 14:16:10|867.7|867.5|867.7|867.5|867.8|867.5|867.6|867.5|1549
1612793780000|2021-02-08 14:16:20|867.8|867.6|867.6|867.5|867.8|867.6|867.6|867.5|0
1612793820000|2021-02-08 14:17:00|867.7|867.6|867.7|867.5|867.8|867.6|867.6|867.5|2101
1612793830000|2021-02-08 14:17:10|867.6|867.4|867.5|867.2|867.6|867.4|867.4|867.2|445
1612793850000|2021-02-08 14:17:30||867.3||867.2||867.3||867.2|200
1612793860000|2021-02-08 14:17:40|867.6|867.3|867.8|867.6|867.9|867.8|867.5|867.2|8652
1612793870000|2021-02-08 14:17:50|867.9|867.5|867.8|867.5|867.9|867.6|867.6|867.4|1805
1612793880000|2021-02-08 14:18:00||867.4||867.5||867.5||867.4|0
1612793890000|2021-02-08 14:18:10||867.4||867.3||867.4||867.3|0
1612793900000|2021-02-08 14:18:20||867.4||867.4||867.4||867.4|0
1612793910000|2021-02-08 14:18:30||867.5||867.5||867.5||867.5|0
1612793920000|2021-02-08 14:18:40|867.9|867.6|867.9|867.8|867.9|867.8|867.8|867.6|940
1612793930000|2021-02-08 14:18:50|867.8|867.7|867.8|867.5|867.8|867.7|867.8|867.5|352
1612793940000|2021-02-08 14:19:00|867.9|867.4|867.8|867.6|867.9|867.6|867.8|867.4|2000
1612793950000|2021-02-08 14:19:10|867.9|867.5|867.8|867.6|867.9|867.6|867.8|867.5|0
1612793960000|2021-02-08 14:19:20|867.7||867.8||867.8||867.7||0
1612793970000|2021-02-08 14:19:30||867.7||867.6||867.7||867.6|0
1612793980000|2021-02-08 14:19:40|867.7|867.7|867.8|867.6|867.8|867.7|867.7|867.6|1817
1612793990000|2021-02-08 14:19:50|867.7||867.7||867.7||867.7||0
1612794000000|2021-02-08 14:20:00|867.6|867.5|867.6|867.5|867.7|867.5|867.6|867.4|3411
1612794030000|2021-02-08 14:20:30|867.8|867.6|867.8|867.6|867.9|867.6|867.7|867.5|1378
1612794040000|2021-02-08 14:20:40|867.7||867.7||867.7||867.7||0
1612794050000|2021-02-08 14:20:50|867.6|867.5|867.5|867.2|867.6|867.5|867.5|867.2|3092
1612794060000|2021-02-08 14:21:00|867.6|867.3|867.9|867.7|868|867.7|867.6|867.3|4462
1612794070000|2021-02-08 14:21:10|868|867.6|868.1|868|868.1|868|868|867.6|0
1612794080000|2021-02-08 14:21:20|868|867.9|868.1|867.7|868.1|867.9|867.9|867.7|1994
1612794090000|2021-02-08 14:21:30||867.8||867.9||867.9||867.8|0
1612794100000|2021-02-08 14:21:40|868.2|868|868.4|868.2|868.5|868.2|868.2|868|1366
1612794110000|2021-02-08 14:21:50||868.3||868.3||868.3||868.2|0
1612794120000|2021-02-08 14:22:00|868.6|868.4|868.8|868.7|868.9|868.7|868.6|868.4|824
1612794130000|2021-02-08 14:22:10|868.9|868.6|868.9|868.6|868.9|868.6|868.6|868.5|2121
1612794140000|2021-02-08 14:22:20|868.8|868.5|868.7|868.5|868.8|868.6|868.7|868.5|1024
1612794150000|2021-02-08 14:22:30|868.6|868.4|868.4|868.2|868.9|868.5|868.4|868.2|3453
1612794160000|2021-02-08 14:22:40|868.5|868.3|868.5|868.3|868.6|868.3|868.4|868.2|0
1612794170000|2021-02-08 14:22:50|868.4|868.4|868.5|868.2|868.5|868.4|868.4|868.2|0
1612794180000|2021-02-08 14:23:00|868.4|868.3|868.5|868.3|868.5|868.3|868.4|868.2|0
1612794190000|2021-02-08 14:23:10|868.4|868.2|868.4|868.2|868.4|868.2|868.3|868.2|56
1612794200000|2021-02-08 14:23:20|868.3|868.1|868.3|868|868.3|868.1|868.1|867.9|5213
1612794210000|2021-02-08 14:23:30|868.2||868.2||868.3||868.2||0
1612794220000|2021-02-08 14:23:40|868.3|868.1|868.2|867.9|868.3|868.1|868.1|867.9|1414
1612794240000|2021-02-08 14:24:00|868.1|867.8|867.9|867.7|868.1|867.8|867.8|867.6|1207
1612794250000|2021-02-08 14:24:10|868|867.8|868.2|867.9|868.2|867.9|868|867.8|0
1612794260000|2021-02-08 14:24:20|868.3|868|868.1|867.9|868.3|868.1|868.1|867.8|1198
1612794270000|2021-02-08 14:24:30|868.2|868|868.3|868|868.3|868|868.2|868|2000
1612794280000|2021-02-08 14:24:40|868.2|867.9|868.2|867.9|868.2|867.9|868.2|867.9|0
1612794290000|2021-02-08 14:24:50||867.8||867.9||867.9||867.8|0
1612794300000|2021-02-08 14:25:00|868.1|867.8|868|867.9|868.1|867.9|868|867.7|0
1612794310000|2021-02-08 14:25:10|867.9|867.8|867.9|867.5|867.9|867.8|867.8|867.5|292
1612794340000|2021-02-08 14:25:40|868|867.6|867.9|867.6|868|867.8|867.9|867.6|400
1612794350000|2021-02-08 14:25:50|867.8|867.5|867.7|867.5|867.8|867.5|867.6|867.5|0
1612794360000|2021-02-08 14:26:00|867.8|867.6|867.7|867.5|867.8|867.7|867.7|867.5|1105
1612794370000|2021-02-08 14:26:10||867.6||867.6||867.6||867.5|0
1612794380000|2021-02-08 14:26:20|867.6|867.5|867.6|867.5|867.6|867.6|867.6|867.5|230
1612794390000|2021-02-08 14:26:30|867.5|867.4|867.5|867.3|867.6|867.4|867.5|867.3|746
1612794410000|2021-02-08 14:26:50|867.6|867.4|867.8|867.5|867.8|867.7|867.6|867.4|8227
1612794420000|2021-02-08 14:27:00|867.7|867.4|867.7|867.4|867.7|867.4|867.6|867.4|0
1612794430000|2021-02-08 14:27:10||867.5||867.5||867.5||867.5|0
1612794450000|2021-02-08 14:27:30|867.6|867.4|868|867.7|868|867.7|867.6|867.3|2113
1612794460000|2021-02-08 14:27:40|867.9|867.6|868|867.7|868.2|868.1|867.9|867.6|28716
1612794480000|2021-02-08 14:28:00|867.9||867.9||867.9||867.9||0
1612794510000|2021-02-08 14:28:30|867.8|867.8|868.1|867.9|868.1|868|867.8|867.8|3616
1612794520000|2021-02-08 14:28:40|868|867.8|868.4|868.2|868.4|868.2|868|867.8|1949
1612794530000|2021-02-08 14:28:50|868.3|868|868.4|868.1|868.5|868.1|868.2|868|3850
1612794540000|2021-02-08 14:29:00|868.5|868.2|868.4|868.1|868.5|868.2|868.2|868.1|1555
1612794560000|2021-02-08 14:29:20||868.2||868.1||868.2||868.1|0
1612794580000|2021-02-08 14:29:40|868.5|868.2|868.5|868.2|868.5|868.4|868.3|868.1|6767
1612794590000|2021-02-08 14:29:50|868.4|868.3|868.7|868.5|868.7|868.6|868.4|868.3|15495
1612794600000|2021-02-08 14:30:00|868.8|868.6|868.9|868.6|869|868.9|868.7|868.5|19153
1612794610000|2021-02-08 14:30:10|869|868.7|869.4|869.2|869.4|869.2|869|868.7|3144
1612794620000|2021-02-08 14:30:20|869.3|869.3|869.3|869|869.4|869.3|869.1|869|9418
1612794630000|2021-02-08 14:30:30|||||||||250
1612794640000|2021-02-08 14:30:40|869.4|869.1|869.5|869.3|869.5|869.4|869.3|869.1|2355
1612794650000|2021-02-08 14:30:50|869.6|869.4|869.4|869.2|869.7|869.6|869.4|869.2|8888
1612794660000|2021-02-08 14:31:00|869.3|869.1|869.2|869|869.3|869.1|869.2|869|2056
1612794670000|2021-02-08 14:31:10|869.3|869.1|870.2|869.7|870.4|870.1|869.3|869.1|15627
1612794680000|2021-02-08 14:31:20|870.3|869.8|870.4|870.1|870.5|870.4|870.3|869.8|3508
1612794690000|2021-02-08 14:31:30||870.2||870.1||870.2||870.1|0
1612794700000|2021-02-08 14:31:40|870.5|870.2|870.5|870.3|870.5|870.3|870.4|870.2|0
1612794710000|2021-02-08 14:31:50|870.6|870.4|870.7|870.5|871|870.5|870.6|870.4|2560
1612794720000|2021-02-08 14:32:00|870.6|870.4|871.1|870.9|871.1|870.9|870.4|870.2|5630
1612794730000|2021-02-08 14:32:10|871||871.1||871.2||871||60
1612794740000|2021-02-08 14:32:20|871|870.8|870.9|870.7|871|870.8|870.8|870.5|2787
1612794750000|2021-02-08 14:32:30|871|870.6|871.1|870.9|871.2|870.9|870.9|870.5|0
1612794760000|2021-02-08 14:32:40|871.2|871|871.9|871.5|871.9|871.5|871.2|871|6586
1612794770000|2021-02-08 14:32:50|871.8|871.4|871.6|871.2|871.9|871.5|871.4|871.1|4034
1612794780000|2021-02-08 14:33:00||871.3||871.3||871.3||871.2|25
1612794790000|2021-02-08 14:33:10|871.5|871.2|871.5|871.3|871.6|871.5|871.4|871.2|2832
1612794800000|2021-02-08 14:33:20|871.3|871.2|870.3|870.1|871.4|871.2|870.3|870|3975
1612794810000|2021-02-08 14:33:30|870.4|870|870.7|870.6|870.9|870.6|870.3|870|3365
1612794820000|2021-02-08 14:33:40|870.9|870.7|870.7|870.1|871.1|870.7|870.7|870.1|4535
1612794830000|2021-02-08 14:33:50||870.2||870.2||870.2||870.2|0
1612794840000|2021-02-08 14:34:00|870.8|870.3|871.5|871|871.5|871|870.7|870.3|2232
1612794850000|2021-02-08 14:34:10|871.6|871.1|871.9|871.4|871.9|871.4|871.6|871.1|208
1612794860000|2021-02-08 14:34:20||871.5||871.6||871.6||871.5|0
1612794880000|2021-02-08 14:34:40|871.8|871.7|871.9|871.7|871.9|871.8|871.7|871.6|1048
1612794890000|2021-02-08 14:34:50|871.8|871.6|871.9|871.7|871.9|871.8|871.7|871.6|3930
1612794900000|2021-02-08 14:35:00|872|871.8|872.8|872.5|872.9|872.5|872|871.8|6727
1612794910000|2021-02-08 14:35:10|872.6|872.6|872.6|872.3|872.7|872.6|872.5|872.2|3626
1612794920000|2021-02-08 14:35:20|872.8|872.4|872.9|872.7|873|872.7|872.6|872.3|1589
1612794930000|2021-02-08 14:35:30|872.8|872.5|872.7|872.4|872.8|872.5|872.6|872.3|1379
1612794940000|2021-02-08 14:35:40|872.8|872.5|872.8|872.5|872.8|872.5|872.8|872.5|0
1612794950000|2021-02-08 14:35:50|872.9||872.9||872.9||872.8||0
1612794960000|2021-02-08 14:36:00|872.8|872.7|873.9|873.7|874|873.8|872.8|872.7|20600
1612794970000|2021-02-08 14:36:10|874|873.8|874|873.8|874|873.8|873.9|873.7|5432
1612794980000|2021-02-08 14:36:20|873.9|873.9|874|873.9|874|873.9|873.9|873.8|4803
1612794990000|2021-02-08 14:36:30|874.2|874|874.3|874.1|874.4|874.1|874.2|874|2452
1612795000000|2021-02-08 14:36:40|874.2||874.3||874.3||874.2||1000
1612795010000|2021-02-08 14:36:50|874.4|874.2|874.4|874.1|874.7|874.4|874.3|874.1|3316
1612795020000|2021-02-08 14:37:00|874.3|874|874.2|873.8|874.3|874|874|873.7|3030
1612795030000|2021-02-08 14:37:10|873.9|873.9|874.2|874|874.2|874|873.9|873.7|5628
1612795040000|2021-02-08 14:37:20|874.1|873.8|874.2|873.8|874.2|873.8|874.1|873.8|0
1612795050000|2021-02-08 14:37:30|874.1|874|874.7|874.4|874.7|874.6|874.1|874|19212
1612795060000|2021-02-08 14:37:40|874.6|874.5|876.3|876|876.4|876.1|874.6|874.5|27271
1612795070000|2021-02-08 14:37:50|876.5|876.1|876.4|875.8|876.7|876.4|876.3|875.8|5730
1612795080000|2021-02-08 14:38:00|876.1|875.6|875.8|875.4|876.1|875.8|875.8|875.4|5917
1612795090000|2021-02-08 14:38:10|875.5|875.3|875.4|875|875.8|875.5|875.3|875|4818
1612795100000|2021-02-08 14:38:20|875.5||875.2||875.5||875.2||218
1612795110000|2021-02-08 14:38:30|875.3|875.1|875.3|875|875.5|875.2|875.2|875|0
1612795120000|2021-02-08 14:38:40|875.4|875.1|875.5|875.2|875.5|875.4|875.3|874.9|3060
1612795130000|2021-02-08 14:38:50|875.4|875.1|875.2|874.9|875.4|875.1|875.1|874.9|1841
1612795140000|2021-02-08 14:39:00|875.3|875|875.4|875|875.5|875.2|875|874.9|5000
1612795160000|2021-02-08 14:39:20|875.3|874.9|875|874.6|875.3|874.9|875|874.4|2835
1612795170000|2021-02-08 14:39:30|874.9|874.7|874.9|874.6|875.2|874.9|874.8|874.5|3411
1612795180000|2021-02-08 14:39:40|875|874.7|875.1|874.7|875.2|874.7|875|874.7|0
1612795190000|2021-02-08 14:39:50|875.2||875.1||875.2||875.1||0
1612795200000|2021-02-08 14:40:00|875.2|874.8|875.1|874.7|875.2|874.8|875.1|874.7|0
1612795210000|2021-02-08 14:40:10|875|874.6|875|874.6|875.1|874.9|874.7|874.6|4623
1612795220000|2021-02-08 14:40:20|875.1|874.7|875.2|874.7|875.3|874.9|874.9|874.6|2296
1612795230000|2021-02-08 14:40:30|875.3|874.8|875.5|875.1|875.5|875.1|875.2|874.8|0
1612795240000|2021-02-08 14:40:40|875.4|875|875.5|875.1|875.5|875.3|875|874.7|24883
1612795250000|2021-02-08 14:40:50|875.4|874.9|875.4|875|875.5|875.1|875.2|874.9|7000
1612795260000|2021-02-08 14:41:00||875.1||875.1||875.1||875|0
1612795270000|2021-02-08 14:41:10|875.5|875.2|875.4|875.2|875.5|875.2|875.4|875.2|940
1612795280000|2021-02-08 14:41:20|875.3|875.1|875.7|875.5|875.8|875.6|875.3|875|3898
1612795290000|2021-02-08 14:41:30|875.8|875.6|876.3|876|876.5|876|875.8|875.6|3730
1612795300000|2021-02-08 14:41:40|876.2|876.1|876.5|876.1|876.5|876.3|876.2|876.1|583
1612795310000|2021-02-08 14:41:50||876||876||876||875.9|0
1612795320000|2021-02-08 14:42:00|876.2|875.8|876.3|875.9|876.4|876|876.1|875.7|11776
1612795330000|2021-02-08 14:42:10|876.2|875.8|876.4|876.2|876.6|876.4|875.9|875.7|5397
1612795340000|2021-02-08 14:42:20|876.5|876.3|876.2|875.9|876.6|876.3|876.2|875.9|4576
1612795350000|2021-02-08 14:42:30|876.1|876|876|875.7|876.2|876|876|875.6|736
1612795360000|2021-02-08 14:42:40|876.1|875.6|875.8|875.3|876.1|875.6|875.8|875.2|540
1612795370000|2021-02-08 14:42:50|875.7|875.2|875.6|875.3|875.7|875.3|874.7|874.6|23233
1612795380000|2021-02-08 14:43:00|875.5|875.4|875.3|874.9|875.6|875.5|875.3|874.9|6910
1612795390000|2021-02-08 14:43:10|875.4|874.7|875.5|875.2|875.5|875.2|875.2|874.7|10572
1612795400000|2021-02-08 14:43:20|875.4|875|875.5|875.2|875.5|875.4|875.4|875|1
1612795410000|2021-02-08 14:43:30|875.6|875.3|875.6|875.2|875.7|875.6|875.5|875.2|6488
1612795420000|2021-02-08 14:43:40|875.5|875|875.4|875.1|875.6|875.2|875.1|875|16636
1612795430000|2021-02-08 14:43:50|875.3|875|875.4|875|875.4|875|875.2|875|3734
1612795440000|2021-02-08 14:44:00|875.3|874.8|875.3|874.8|875.3|874.8|875.1|874.7|6767
1612795450000|2021-02-08 14:44:10|875.2||875.4||875.4||875.2||0
1612795460000|2021-02-08 14:44:20|875.3||875.2||875.3||875.2||0
1612795470000|2021-02-08 14:44:30|875.1||875.1||875.2||875.1||590
1612795480000|2021-02-08 14:44:40|875.2|874.9|875.3|875|875.3|875.2|875.2|874.9|3369
1612795490000|2021-02-08 14:44:50|875.2|874.9|875.3|875|875.3|875|875.2|874.9|0
1612795500000|2021-02-08 14:45:00|875.2|874.9|876|875.6|876|875.7|875.2|874.9|13439
1612795510000|2021-02-08 14:45:10|876.1|875.7|876.4|876.1|876.5|876.1|876.1|875.7|713
1612795520000|2021-02-08 14:45:20|876.3|876|876.4|876.2|876.5|876.2|876.1|876|2052
1612795530000|2021-02-08 14:45:30|876.5|876.3|876.6|876.3|876.7|876.3|876.4|876.1|1462
1612795540000|2021-02-08 14:45:40|876.7|876.4|876.6|876.4|876.7|876.6|876.6|876.4|1046
1612795550000|2021-02-08 14:45:50|876.7|876.5|877.2|876.9|877.6|877.4|876.7|876.5|12672
1612795560000|2021-02-08 14:46:00|877.1|876.7|877.2|877|877.2|877.1|877|876.6|11097
1612795570000|2021-02-08 14:46:10|877.1|876.8|877|876.7|877.3|876.8|877|876.7|2313
1612795580000|2021-02-08 14:46:20|876.9|876.6|876.7|876.4|877|876.9|876.6|876.4|3152
1612795590000|2021-02-08 14:46:30|876.8|876.5|876.8|876.6|877|876.9|876.7|876.4|5903
1612795600000|2021-02-08 14:46:40|876.6|876.5|876.7|876.5|876.8|876.7|876.6|876.4|2178
1612795610000|2021-02-08 14:46:50||876.4||876.5||876.5||876.4|0
1612795620000|2021-02-08 14:47:00|876.9|876.6|877.2|876.8|877.4|877.2|876.9|876.6|3048
1612795630000|2021-02-08 14:47:10||876.9||877||877||876.9|286
1612795640000|2021-02-08 14:47:20|877.1|876.9|877.1|876.8|877.3|877|877.1|876.8|3216
1612795650000|2021-02-08 14:47:30||876.6||876.6||876.6||876.5|0
1612795670000|2021-02-08 14:47:50|877||877||877||877||0
1612795680000|2021-02-08 14:48:00|877.1|876.7|877.4|877.2|877.4|877.2|877.1|876.7|8733
1612795690000|2021-02-08 14:48:10|877.5|877.3|877.5|877.3|877.6|877.4|877.5|877.2|2121
1612795700000|2021-02-08 14:48:20|877.6||877.6||877.6||877.5||0
1612795710000|2021-02-08 14:48:30|877.5|877.2|877.5|877.2|877.5|877.2|877.3|876.9|3840
1612795720000|2021-02-08 14:48:40|877.4|877.1|877.3|877|877.4|877.1|877.1|877|4975
1612795730000|2021-02-08 14:48:50||877.1||877.1||877.1||877.1|0
1612795740000|2021-02-08 14:49:00||877||877.1||877.1||877|0
1612795750000|2021-02-08 14:49:10|877.2|877|877.3|877.1|877.3|877.1|877.2|877|0
1612795760000|2021-02-08 14:49:20|877.5|877.2|877.4|877.1|877.6|877.5|877.3|877|6058
1612795770000|2021-02-08 14:49:30|877.3|877|877.3|877|877.4|877.1|877.2|877|746
1612795780000|2021-02-08 14:49:40|877.2|876.9|876.9|876.5|877.2|876.9|876.9|876.5|2518
1612795790000|2021-02-08 14:49:50|877|876.6|877.7|877.4|877.7|877.4|877|876.6|6171
1612795800000|2021-02-08 14:50:00|877.6|877.5|878.3|877.9|879|878.9|877.6|877.5|80406
1612795810000|2021-02-08 14:50:10|878.4|878.3|878.9|878.5|878.9|878.5|878.4|878.3|1076
1612795820000|2021-02-08 14:50:20|878.8|878.6|878.6|878.4|878.9|878.6|878.5|878.4|5714
1612795830000|2021-02-08 14:50:30|878.5|878.3|878.7|878.3|878.7|878.3|878.4|878.1|2630
1612795840000|2021-02-08 14:50:40|878.6|878.4|878.5|878.1|878.8|878.5|878.4|878.1|2221
1612795850000|2021-02-08 14:50:50|878.6|878.2|878.7|878.4|878.7|878.5|878.5|878.2|4669
1612795860000|2021-02-08 14:51:00|878.9|878.6|879.4|879.1|879.5|879.1|878.8|878.6|5575
1612795870000|2021-02-08 14:51:10|879.3|879|879.2|879|879.3|879.1|879.2|879|1782
1612795880000|2021-02-08 14:51:20|879.1|878.9|878.8|878.4|879.1|878.9|878.8|878.4|1409
1612795890000|2021-02-08 14:51:30|878.9|878.6|879.2|878.7|879.3|878.9|878.9|878.6|1154
1612795900000|2021-02-08 14:51:40||878.6||878.6||878.6||878.6|0
1612795910000|2021-02-08 14:51:50|879.1|878.7|879|878.6|879.1|878.7|879|878.6|1372
1612795920000|2021-02-08 14:52:00|878.9|878.5|878.8|878.5|878.9|878.6|878.6|878.4|3193
1612795930000|2021-02-08 14:52:10|878.9|878.6|879.2|878.9|879.2|878.9|878.8|878.5|6382
1612795940000|2021-02-08 14:52:20|879.1|878.8|879.1|878.6|879.1|878.8|879|878.6|0
1612795950000|2021-02-08 14:52:30|879|878.5|878.9|878.5|879|878.5|878.7|878.4|1400
1612795960000|2021-02-08 14:52:40|879|878.4|878.9|878.5|879|878.5|878.9|878.4|0
1612795970000|2021-02-08 14:52:50|879|878.6|879|878.7|879|878.7|878.9|878.6|0
1612795980000|2021-02-08 14:53:00|878.9|878.5|878.7|878.2|878.9|878.5|878.7|878.2|0
1612795990000|2021-02-08 14:53:10|878.6|878.3|878.6|878.3|878.7|878.4|878.6|878.2|1345
1612796000000|2021-02-08 14:53:20||878.2||878.3||878.3||878.2|0
1612796010000|2021-02-08 14:53:30|878.5|878.2|878.3|877.9|878.5|878.2|878.2|877.9|1734
1612796020000|2021-02-08 14:53:40|878.2|877.5|878.7|878.4|878.8|878.5|878|877.5|25757
1612796030000|2021-02-08 14:53:50|878.8|878.5|879|878.8|879|878.8|878.8|878.5|1944
1612796040000|2021-02-08 14:54:00|879.1|878.7|879.4|879.2|879.4|879.2|879.1|878.7|1912
1612796060000|2021-02-08 14:54:20|879.5|879.3|879.8|879.5|879.9|879.6|879.2|879|12858
1612796070000|2021-02-08 14:54:30||879.4||879.3||879.4||879.3|0
1612796080000|2021-02-08 14:54:40|879.6|879.4|879.4|879.1|879.6|879.4|879.3|879.1|4498
1612796090000|2021-02-08 14:54:50|879.3|879|879.4|879.3|879.4|879.3|879.3|879|4132
1612796100000|2021-02-08 14:55:00|879.6|879.4|879.9|879.8|879.9|879.8|879.4|879.3|35054
1612796110000|2021-02-08 14:55:10|879.8|879.7|880|879.8|880|879.9|879.8|879.5|15986
1612796120000|2021-02-08 14:55:20|879.9|879.6|880.3|879.9|880.6|880.4|879.8|879.5|21220
1612796130000|2021-02-08 14:55:30|879.7|879.8|880.5|880.2|880.5|880.2|879.7|879.6|21779
1612796140000|2021-02-08 14:55:40|880.4|880.3|880.5|880.2|880.6|880.3|880.4|880.2|480
1612796150000|2021-02-08 14:55:50|880.4|880.3|880.2|879.9|880.5|880.3|880.1|879.9|25000
1612796160000|2021-02-08 14:56:00|880.1|879.8|880.2|879.9|880.2|880|879.8|879.7|4953
1612796170000|2021-02-08 14:56:10|880.1|880|880.2|880|880.2|880|880.1|880|488
1612796180000|2021-02-08 14:56:20|880.1||880.2||880.2||880.1||51
1612796190000|2021-02-08 14:56:30|880.1|879.9|880.1|879.8|880.1|879.9|879.9|879.7|2757
1612796200000|2021-02-08 14:56:40|880|879.7|879.9|879.5|880|879.7|879.8|879.5|0
1612796220000|2021-02-08 14:57:00|879.8|879.4|879.1|878.8|879.8|879.5|879.1|878.8|8106
1612796230000|2021-02-08 14:57:10|879|878.7|878.8|878.5|879|878.7|878.7|878.4|3610
1612796240000|2021-02-08 14:57:20|878.7|878.3|878.9|878.6|878.9|878.8|878.5|878|5979
1612796260000|2021-02-08 14:57:40|878.8|878.5|878.9|878.4|878.9|878.5|878.8|878.4|0
1612796280000|2021-02-08 14:58:00|879|878.5|879.3|879.1|879.4|879.2|879|878.5|11411
1612796290000|2021-02-08 14:58:10|879.2|879|878.8|878.4|879.3|879|878.6|878.2|13669
1612796300000|2021-02-08 14:58:20|878.9|878.9|879|878.6|879|878.9|878.9|878.4|9015
1612796310000|2021-02-08 14:58:30|879.2|878.7|879.4|879.2|879.4|879.2|879.2|878.7|21304
1612796320000|2021-02-08 14:58:40|879.5|879.3|879.7|879.1|879.7|879.3|879.5|879|400
1612796330000|2021-02-08 14:58:50|879.2|879.2|879.6|879.2|879.7|879.4|879.2|879.1|3479
1612796340000|2021-02-08 14:59:00||879.3||879.3||879.3||879.2|0
1612796350000|2021-02-08 14:59:10|879.5|879.2|879.4|879.1|879.5|879.2|879.3|879.1|2576
1612796360000|2021-02-08 14:59:20|879.3|879|879.6|879.2|879.6|879.3|878.7|878.6|29145
1612796370000|2021-02-08 14:59:30||879.3||879.3||879.3||879.3|0
1612796380000|2021-02-08 14:59:40|879.5|879.4|879.5|879.2|879.6|879.5|879.1|878.8|8207
1612796390000|2021-02-08 14:59:50|879.6|879.3|879.9|879.6|879.9|879.6|879.5|879.2|3047
1612796400000|2021-02-08 15:00:00|879.8|879.4|879.6|879.2|879.9|879.6|879.6|879.2|7183
1612796410000|2021-02-08 15:00:10|879.5|879|879.2|878.7|879.5|879|879.2|878.7|2894
1612796420000|2021-02-08 15:00:20|879.1|878.5|879|878.6|879.1|878.7|878.8|878.5|1582
1612796430000|2021-02-08 15:00:30|878.9|878.7|879.6|879.3|879.6|879.4|878.6|878.5|49910
1612796440000|2021-02-08 15:00:40|879.7|879.4|880|879.7|880|879.9|879.5|879.2|20235
1612796450000|2021-02-08 15:00:50|879.5|879.4|880.5|880.2|880.5|880.2|879.5|879.4|19111
1612796460000|2021-02-08 15:01:00|880.4|880.3|880.6|880.4|880.8|880.5|880.4|880.3|580
1612796470000|2021-02-08 15:01:10|880.5|880.3|880.8|880.6|880.8|880.6|880.4|880.2|1019
1612796480000|2021-02-08 15:01:20|880.9|880.7|881|880.7|881.5|881.2|880.7|880.5|29486
1612796490000|2021-02-08 15:01:30|880.9|880.6|881|880.6|881.2|881|880.6|880.5|17946
1612796500000|2021-02-08 15:01:40|881.1|881.1|881.2|880.8|881.2|881.1|881|880.6|1707
1612796510000|2021-02-08 15:01:50|881.4|880.9|881.4|881.2|881.5|881.2|881.3|880.9|2128
1612796520000|2021-02-08 15:02:00|881.1|881|882|881.9|882|881.9|881.1|880.9|26912
1612796530000|2021-02-08 15:02:10|881.9|881.8|881.9|881.5|882|881.8|881.9|881.5|2312
1612796540000|2021-02-08 15:02:20|881.8|881.7|881.5|881.3|881.8|881.7|881.5|881.2|4673
1612796550000|2021-02-08 15:02:30|881.6|881.4|881.5|881.3|881.7|881.4|881.5|881.3|1818
1612796560000|2021-02-08 15:02:40|881.7|881.4|881|880.6|881.7|881.5|881|880.6|5648
1612796570000|2021-02-08 15:02:50|880.9|880.5|880.9|880.6|881|880.8|880.8|880.5|2279
1612796580000|2021-02-08 15:03:00|881|880.7|881.1|880.8|881.2|881|880.9|880.7|2633
1612796590000|2021-02-08 15:03:10|881|880.7|880.8|880.5|881|880.7|880.5|880.3|7686
1612796600000|2021-02-08 15:03:20|880.7|880.4|880.7|880.5|880.8|880.5|880.6|880.3|1250
1612796610000|2021-02-08 15:03:30||880.4||880.4||880.4||880.4|1403
1612796620000|2021-02-08 15:03:40|880.6|880.3|880.5|880.2|880.7|880.4|880.5|880.2|1140
1612796630000|2021-02-08 15:03:50|880.4|880.1|880.9|880.7|880.9|880.7|880.4|880|4492
1612796640000|2021-02-08 15:04:00|880.8|880.6|880.9|880.7|880.9|880.7|880.7|880.6|0
1612796650000|2021-02-08 15:04:10|880.8|880.6|880.8|880.6|880.8|880.6|880.8|880.6|0
1612796660000|2021-02-08 15:04:20|880.7|880.5|880.6|880.3|880.7|880.6|880.5|880.2|6500
1612796680000|2021-02-08 15:04:40|880.7|880.4|880.6|880.3|880.7|880.4|880.5|880.2|2492
1612796690000|2021-02-08 15:04:50|880.7|880.4|880.9|880.7|880.9|880.7|880.7|880.4|4048
1612796700000|2021-02-08 15:05:00|881|880.8|881|880.4|881.1|880.9|880.8|880.4|8375
1612796710000|2021-02-08 15:05:10|880.9|880.3|880.1|879.8|880.9|880.6|879.8|879.7|16340
1612796720000|2021-02-08 15:05:20|879.7|879.6|879.5|879.2|880|879.7|879.5|879|17685
1612796730000|2021-02-08 15:05:30|879|878.9|879.3|879|879.4|879.2|879|878.7|20445
1612796740000|2021-02-08 15:05:40|879.4|879.1|879.1|878.7|879.4|879.3|878.9|878.7|26971
1612796750000|2021-02-08 15:05:50|878.6|878.8|878.9|878.4|878.9|878.8|878.6|878.3|19000
1612796760000|2021-02-08 15:06:00|878.8|878.6|878.8|878.6|878.8|878.7|878.6|878.4|728
1612796770000|2021-02-08 15:06:10|878.7|878.4|878.8|878.5|878.8|878.5|878.6|878.3|8195
1612796780000|2021-02-08 15:06:20|878.7|878.4|878.2|877.8|878.7|878.4|878.2|877.7|20920
1612796790000|2021-02-08 15:06:30|878|877.9|878.3|878.1|878.4|878.1|878|877.9|13200
1612796800000|2021-02-08 15:06:40|878.4|878.2|878.4|878.2|878.4|878.3|878.3|878.1|3488
1612796810000|2021-02-08 15:06:50|878.5|878.3|878.8|878.6|878.8|878.7|878.5|878.3|13696
1612796820000|2021-02-08 15:07:00|878.7|878.5|878.7|878.2|878.8|878.5|878.4|878|16243
1612796840000|2021-02-08 15:07:20|878.6|878.1|878.2|877.8|878.6|878.1|878.1|877.8|9411
1612796850000|2021-02-08 15:07:30|878.1|877.9|878.2|877.9|878.3|878.1|878|877.8|6400
1612796860000|2021-02-08 15:07:40|878.3|878|877.9|877.7|878.3|878.1|877.9|877.7|5094
1612796870000|2021-02-08 15:07:50|877.8|877.5|877.7|877.4|877.8|877.5|877.7|877.4|1361
1612796880000|2021-02-08 15:08:00|877.8|877.5|877.5|877.2|877.9|877.6|877.5|877.2|6944
1612796890000|2021-02-08 15:08:10|877.6|877.3|877.5|877.3|877.6|877.3|877.5|877.2|0
1612796900000|2021-02-08 15:08:20|877.3|877.2|877.4|877.2|877.4|877.3|877.3|877.2|3456
1612796910000|2021-02-08 15:08:30|877.3|877.1|876.8|876.5|877.3|877.1|876.7|876.4|6743
1612796920000|2021-02-08 15:08:40|876.7|876.6|876.5|876.2|876.7|876.6|876.5|876.1|2023
1612796930000|2021-02-08 15:08:50|876.4|876.3|876.8|876.5|876.8|876.5|876.4|876.2|5098
1612796950000|2021-02-08 15:09:10|876.7|876.3|876.5|876.1|876.7|876.3|876.5|876|1741
1612796960000|2021-02-08 15:09:20|876.6|876.2|876.3|876|876.6|876.3|876.3|875.8|0
1612796970000|2021-02-08 15:09:30|876.2|875.9|876.1|875.7|876.2|875.9|876.1|875.7|3358
1612796980000|2021-02-08 15:09:40|876.2|875.8|876.1|875.9|876.2|875.9|876|875.7|0
1612796990000|2021-02-08 15:09:50|876|875.8|876|875.5|876|875.8|875.8|875.5|1466
1612797000000|2021-02-08 15:10:00|875.9|875.4|875.8|875.5|875.9|875.5|875.8|875.3|367
1612797010000|2021-02-08 15:10:10|875.9|875.6|875.9|875.6|875.9|875.6|875.8|875.6|0
1612797020000|2021-02-08 15:10:20|875.8|875.5|875.8|875.6|875.9|875.6|875.7|875.5|0
1612797030000|2021-02-08 15:10:30|||||||||50
1612797040000|2021-02-08 15:10:40|875.9|875.7|876.6|876.3|876.6|876.4|875.8|875.6|13007
1612797050000|2021-02-08 15:10:50|876.5|876.2|876.5|876.1|876.6|876.3|876.3|876|2051
1612797060000|2021-02-08 15:11:00|876.4|876|876.1|875.8|876.4|876.1|876.1|875.8|2647
1612797070000|2021-02-08 15:11:10|876.2|875.9|876.1|875.9|876.3|875.9|876.1|875.9|0
1612797080000|2021-02-08 15:11:20|876|875.8|875.9|875.6|876|875.8|875.8|875.4|4091
1612797090000|2021-02-08 15:11:30|876|875.7|875.9|875.7|876|875.7|875.9|875.6|0
1612797100000|2021-02-08 15:11:40|875.8|875.5|875.8|875.5|875.8|875.5|875.7|875.4|790
1612797110000|2021-02-08 15:11:50|875.7|875.3|875|874.7|875.7|875.3|875|874.7|2635
1612797120000|2021-02-08 15:12:00|874.9|874.6|874.8|874.5|874.9|874.7|874.8|874.5|826
1612797130000|2021-02-08 15:12:10|874.7|874.6|874.5|874.1|874.7|874.6|874.5|874.1|230
1612797140000|2021-02-08 15:12:20|874.4|874|874.5|874.4|874.5|874.4|874.3|874|2556
1612797150000|2021-02-08 15:12:30|874.4|874.3|874.4|874.1|874.5|874.3|874.3|874|1365
1612797160000|2021-02-08 15:12:40|874.5|874|874.5|874.2|874.5|874.2|874.4|874|0
1612797180000|2021-02-08 15:13:00|874.4||874.5||874.5||874.4||0
1612797190000|2021-02-08 15:13:10|874.4|874.1|874.2|874|874.4|874.1|874.1|873.9|2098
1612797200000|2021-02-08 15:13:20|874|873.9|874.1|873.7|874.2|874|874|873.6|2105
1612797210000|2021-02-08 15:13:30|873.9|873.6|873.8|873.5|873.9|873.6|873.7|873.3|1493
1612797220000|2021-02-08 15:13:40|873.7|873.4|873.5|873.1|873.8|873.5|873.5|873.1|3991
1612797230000|2021-02-08 15:13:50|873.4|873.2|873.5|873.2|873.5|873.4|873.4|873.2|1120
1612797240000|2021-02-08 15:14:00|873.6|873.3|874.6|874.1|874.6|874.1|873.6|873.3|11849
1612797250000|2021-02-08 15:14:10|874.5|874.2|874.6|874.4|874.6|874.5|874.5|874.2|5732
1612797260000|2021-02-08 15:14:20|874.5|874.3|874.6|874.3|874.6|874.3|874.5|874.2|2259
1612797270000|2021-02-08 15:14:30||874.4||874.5||874.5||874.4|2101
1612797280000|2021-02-08 15:14:40|874.5|874.4|874.4|874.2|874.5|874.4|874.3|874.2|2044
1612797290000|2021-02-08 15:14:50|874.5|874.3|875.3|875|875.4|875.2|874.5|874.3|12092
1612797300000|2021-02-08 15:15:00|875.2|874.8|875.1|874.7|875.2|875|874.9|874.7|3170
1612797310000|2021-02-08 15:15:10|875|874.6|875|874.5|875|874.6|874.7|874.3|6854
1612797320000|2021-02-08 15:15:20|875.1|874.6|875.2|874.7|875.3|874.7|875.1|874.6|150
1612797330000|2021-02-08 15:15:30|875.3||875.3||875.3||875.3||0
1612797340000|2021-02-08 15:15:40|875.2||875.2||875.2||875.2||0
1612797350000|2021-02-08 15:15:50|875.1||875.1||875.2||875.1||643
1612797360000|2021-02-08 15:16:00|875.2||875.2||875.2||875.2||0
1612797370000|2021-02-08 15:16:10|875.3|874.8|875.4|875.1|875.4|875.2|875.1|874.8|4560
1612797380000|2021-02-08 15:16:20|875.3|875.2|875.3|875.1|875.4|875.2|875.2|875.1|0
1612797390000|2021-02-08 15:16:30|875.2|874.9|874.9|874.7|875.2|874.9|874.9|874.7|1177
1612797400000|2021-02-08 15:16:40|875|874.8|875|874.8|875|874.8|874.9|874.7|633
1612797410000|2021-02-08 15:16:50|874.9|874.7|874.9|874.5|874.9|874.7|874.9|874.4|459
1612797420000|2021-02-08 15:17:00||874.6||874.6||874.6||874.6|0
1612797430000|2021-02-08 15:17:10|874.8|874.7|874.8|874.6|874.9|874.7|874.8|874.6|120
1612797440000|2021-02-08 15:17:20|874.7|874.5|874.7|874.6|874.7|874.6|874.6|874.5|1394
1612797450000|2021-02-08 15:17:30|874.6|874.5|874.7|874.6|874.7|874.6|874.6|874.5|572
1612797460000|2021-02-08 15:17:40|874.6|874.5|874.6|874.4|874.7|874.5|874.6|874.4|1255
1612797470000|2021-02-08 15:17:50||874.3||874.4||874.4||874.3|0
1612797480000|2021-02-08 15:18:00|874.5||874.5||874.5||874.5||620
1612797490000|2021-02-08 15:18:10|874.6|874.5|874.7|874.4|874.7|874.5|874.5|874.3|2252
1612797500000|2021-02-08 15:18:20|874.6|874.5|874.7|874.5|874.7|874.5|874.6|874.5|0
1612797510000|2021-02-08 15:18:30|874.8|874.6|874.8|874.7|874.8|874.7|874.8|874.6|6269
1612797520000|2021-02-08 15:18:40|874.7|874.6|874.6|874.4|874.7|874.6|874.6|874.4|1592
1612797530000|2021-02-08 15:18:50|874.5|874.3|874.7|874.5|874.7|874.6|874.3|874.2|4680
1612797540000|2021-02-08 15:19:00|874.8|874.6|874.7|874.4|875.3|875|874.7|874.3|31343
1612797550000|2021-02-08 15:19:10|874.8|874.5|874.7|874.5|874.8|874.5|874.7|874.5|0
1612797560000|2021-02-08 15:19:20|874.6|874.6|874.6|874.5|874.6|874.6|874.6|874.5|625
1612797570000|2021-02-08 15:19:30|874.5|874.3|873.9|873.7|874.5|874.3|873.9|873.6|17473
1612797580000|2021-02-08 15:19:40|873.8|873.8|874.4|874.1|874.4|874.1|873.8|873.8|3499
1612797590000|2021-02-08 15:19:50|874.3|873.9|874.3|874|874.3|874|874.2|873.9|1701
1612797600000|2021-02-08 15:20:00|874.2|873.9|874|873.7|874.2|873.9|874|873.6|2700
1612797610000|2021-02-08 15:20:10|873.9|873.6|873.9|873.7|873.9|873.7|873.8|873.5|2355
1612797620000|2021-02-08 15:20:20|874.1|873.8|874.2|873.9|874.2|873.9|874.1|873.8|270
1612797630000|2021-02-08 15:20:30|874.1||874.2||874.2||874.1||120
1612797650000|2021-02-08 15:20:50|874.1||874.2||874.2||874.1||637
1612797660000|2021-02-08 15:21:00|874.1|874|874.1|873.9|874.2|874|874.1|873.9|0
1612797670000|2021-02-08 15:21:10|874.2|874|874.2|874|874.2|874|874.2|873.9|7
1612797680000|2021-02-08 15:21:20|874.3|874.1|874.5|874.3|874.5|874.4|874.3|874|3542
1612797690000|2021-02-08 15:21:30|874.4|874.4|874.5|874.4|874.5|874.4|874.4|874.4|1000
1612797700000|2021-02-08 15:21:40|874.4|874.3|874.2|873.9|874.4|874.3|873.9|873.7|8067
1612797710000|2021-02-08 15:21:50||874||873.9||874||873.9|0
1612797720000|2021-02-08 15:22:00|874.3|874|874.4|874|874.4|874.1|874.2|873.9|3375
1612797730000|2021-02-08 15:22:10|874.5|874.1|875.2|875|875.2|875|874.5|874.1|4221
1612797740000|2021-02-08 15:22:20|875.1|874.9|875.1|874.8|875.1|874.9|875.1|874.8|2364
1612797750000|2021-02-08 15:22:30||874.9||874.8||874.9||874.8|0
1612797760000|2021-02-08 15:22:40|875.2|875|875.8|875.6|875.9|875.6|875.1|874.8|2906
1612797770000|2021-02-08 15:22:50|875.7|875.5|875.6|875.4|875.7|875.5|875.5|875.3|1465
1612797780000|2021-02-08 15:23:00|875.5|875.3|875.6|875.3|875.6|875.5|875.4|875.3|3988
1612797790000|2021-02-08 15:23:10|875.5|875.4|875.7|875.4|875.7|875.4|875.5|875.3|0
1612797800000|2021-02-08 15:23:20|875.9|875.5|876.1|875.8|876.1|875.8|875.7|875.5|3391
1612797810000|2021-02-08 15:23:30|876|875.7|876|875.7|876|875.7|876|875.7|0
1612797820000|2021-02-08 15:23:40|875.9|875.8|876|875.6|876.1|875.9|875.8|875.5|2110
1612797830000|2021-02-08 15:23:50|875.9||875.9||875.9||875.9||0
1612797840000|2021-02-08 15:24:00|875.8|875.7|875.7|875.4|876|875.7|875.5|875.3|9550
1612797850000|2021-02-08 15:24:10|875.2|875.1|875.2|875|875.2|875.1|875.2|874.9|24717
1612797860000|2021-02-08 15:24:20|875.3|875.1|875.2|875|875.6|875.4|875.2|875|23065
1612797870000|2021-02-08 15:24:30|875.3|875.1|875.1|874.9|875.3|875.1|875|874.8|7317
1612797880000|2021-02-08 15:24:40|875|875|874.7|874.4|875.1|875|874.6|874.4|12055
1612797890000|2021-02-08 15:24:50|874.6|874.5|874.6|874.3|874.6|874.5|874.6|874.3|1941
1612797900000|2021-02-08 15:25:00|874.7|874.4|874.9|874.6|875.2|875|874.7|874.4|6446
1612797910000|2021-02-08 15:25:10|875|874.7|875|874.6|875|874.7|874.9|874.6|0
1612797920000|2021-02-08 15:25:20|874.9||875.1||875.1||874.9||0
1612797940000|2021-02-08 15:25:40|||||||||430
1612797950000|2021-02-08 15:25:50|875.2|874.7|875.8|875.7|875.9|875.7|875.2|874.7|8973
1612797960000|2021-02-08 15:26:00|875.9|875.5|876|875.5|876|875.6|875.7|875.5|300
1612797970000|2021-02-08 15:26:10||875.6||875.6||875.6||875.6|0
1612797980000|2021-02-08 15:26:20|875.9||875.9||876||875.9||0
1612797990000|2021-02-08 15:26:30|876|875.7|875.9|875.6|876|875.7|875.9|875.6|85
1612798000000|2021-02-08 15:26:40|876|875.7|876|875.7|876|875.7|875.9|875.6|0
1612798010000|2021-02-08 15:26:50|875.9|875.8|876|875.8|876|875.8|875.9|875.7|0
1612798020000|2021-02-08 15:27:00|876.1|875.9|876.2|876|876.3|876.1|876.1|875.9|763
1612798030000|2021-02-08 15:27:10|876.1|875.9|876.2|876|876.2|876|876|875.6|2106
1612798040000|2021-02-08 15:27:20|876.1|875.9|876.2|875.9|876.2|876|876|875.8|229
1612798050000|2021-02-08 15:27:30|876.1|875.8|876.1|875.7|876.1|875.8|876.1|875.7|0
1612798060000|2021-02-08 15:27:40|876|875.6|875.7|875.3|876|875.6|875.6|875.3|2278
1612798070000|2021-02-08 15:27:50|875.5|875.5|875.8|875.6|875.8|875.6|875.5|875.3|3097
1612798080000|2021-02-08 15:28:00|875.7|875.5|875.7|875.3|875.8|875.6|875.7|875.3|2512
1612798090000|2021-02-08 15:28:10|875.6|875.4|875.7|875.3|875.7|875.4|875.5|875.3|655
1612798100000|2021-02-08 15:28:20|875.6|875.4|875.6|875.4|875.6|875.4|875.6|875.4|0
1612798110000|2021-02-08 15:28:30|875.5|875.3|875.5|875.2|875.5|875.4|875.2|875|4628
1612798130000|2021-02-08 15:28:50|875.4|875.1|875.7|875.6|875.7|875.6|875.4|875.1|4470
1612798140000|2021-02-08 15:29:00|875.8|875.7|875.8|875.6|875.8|875.7|875.7|875.5|6404
1612798150000|2021-02-08 15:29:10|875.9|875.7|876.2|875.9|876.3|876|875.9|875.7|3793
1612798160000|2021-02-08 15:29:20|876.3|876|876.3|876|876.3|876|876.3|875.9|0
1612798170000|2021-02-08 15:29:30|876.2|875.9|876.2|875.9|876.2|875.9|876.2|875.9|0
1612798180000|2021-02-08 15:29:40|876.1|875.8|876|875.6|876.1|875.8|876|875.6|1977
1612798200000|2021-02-08 15:30:00|875.9|875.7|875.9|875.6|876|875.7|875.8|875.6|0
1612798210000|2021-02-08 15:30:10|875.6|875.7|875.8|875.6|875.9|875.7|875.6|875.5|5545
1612798220000|2021-02-08 15:30:20|875.7|875.5|875.8|875.5|875.8|875.5|875.7|875.5|1662
1612798230000|2021-02-08 15:30:30|875.9|875.6|875.9|875.5|876|875.6|875.9|875.5|0
1612798240000|2021-02-08 15:30:40|875.8|875.6|875.8|875.5|875.8|875.6|875.6|875.5|1638
1612798250000|2021-02-08 15:30:50|875.9|875.6|875.7|875.5|875.9|875.6|875.7|875.5|0
1612798260000|2021-02-08 15:31:00|875.8|875.6|876.3|876|876.3|876.1|875.8|875.5|1237
1612798270000|2021-02-08 15:31:10|876.4|876.1|876.5|876.2|876.6|876.2|876.4|876.1|1284
1612798280000|2021-02-08 15:31:20|876.4|876.1|876.3|876|876.4|876.1|876.2|876|1225
1612798290000|2021-02-08 15:31:30|876.4|876.1|876.3|876.1|876.4|876.1|876.3|876|0
1612798300000|2021-02-08 15:31:40|876.2|876.2|876.3|876.1|876.3|876.2|876.2|876.1|1702
1612798310000|2021-02-08 15:31:50|875.9|875.8|876.3|876|876.4|876.2|875.9|875.8|13179
1612798320000|2021-02-08 15:32:00|876.2|875.9|875.7|875.5|876.2|875.9|875.7|875.5|4420
1612798330000|2021-02-08 15:32:10|875.8|875.6|875.7|875.5|875.9|875.6|875.7|875.5|1412
1612798340000|2021-02-08 15:32:20|875.8||875.7||875.8||875.7||0
1612798350000|2021-02-08 15:32:30|875.6|875.6|875.6|875.5|875.6|875.6|875.6|875.5|2805
1612798360000|2021-02-08 15:32:40|875.7|875.6|875.8|875.5|875.8|875.6|875.7|875.5|1
1612798370000|2021-02-08 15:32:50||875.6||875.5||875.6||875.5|400
1612798380000|2021-02-08 15:33:00|875.7||875.7||875.7||875.7||0
1612798390000|2021-02-08 15:33:10|875.6|875.6|875.8|875.5|875.8|875.6|875.6|875.5|5956
1612798400000|2021-02-08 15:33:20|875.7|875.6|875.7|875.5|875.7|875.6|875.7|875.5|0
1612798410000|2021-02-08 15:33:30|875.8||875.7||875.8||875.7||0
1612798420000|2021-02-08 15:33:40|875.8|875.6|875.8|875.6|875.8|875.7|875.8|875.6|120
1612798430000|2021-02-08 15:33:50|875.7|875.5|875.8|875.6|875.8|875.6|875.6|875.5|2373
1612798440000|2021-02-08 15:34:00|875.9|875.5|876|875.7|876.1|875.9|875.9|875.5|9678
1612798450000|2021-02-08 15:34:10|876.1|875.8|876|875.7|876.1|875.8|876|875.7|0
1612798460000|2021-02-08 15:34:20|876.1|875.9|876|875.9|876.1|876|876|875.9|60
1612798470000|2021-02-08 15:34:30|876.1|876|876.2|876|876.2|876|876.1|876|1890
1612798480000|2021-02-08 15:34:40|876.1|875.9|876|875.7|876.1|875.9|876|875.7|1437
1612798490000|2021-02-08 15:34:50|875.9|875.9|875.6|875.5|875.9|875.9|875.6|875.4|617
1612798500000|2021-02-08 15:35:00|875.5|875.4|875.7|875.4|875.7|875.4|875.5|875.3|1375
1612798510000|2021-02-08 15:35:10|875.8|875.3|875.4|875.1|875.8|875.3|875.4|875|911
1612798520000|2021-02-08 15:35:20|875.5|875.3|875.4|875.2|875.6|875.3|875.4|875.1|1583
1612798530000|2021-02-08 15:35:30|875.5|875.1|875.5|875.2|875.5|875.3|875.4|875.1|276
1612798540000|2021-02-08 15:35:40|875.4|875.3|875.6|875.3|875.6|875.4|875.4|875.3|1801
1612798550000|2021-02-08 15:35:50|875.5|875.1|875.5|875.2|875.6|875.3|875.2|875.1|10000
1612798560000|2021-02-08 15:36:00|875.6|875.3|875.9|875.7|876|875.7|875.5|875.2|3665
1612798570000|2021-02-08 15:36:10|875.8|875.6|875.7|875.4|875.8|875.6|875.6|875.4|1624
1612798580000|2021-02-08 15:36:20|875.8|875.5|875.8|875.5|875.8|875.5|875.7|875.5|0
1612798590000|2021-02-08 15:36:30|875.9|875.6|876|875.7|876|875.7|875.9|875.6|10
1612798600000|2021-02-08 15:36:40|875.9||875.9||875.9||875.9||631
1612798620000|2021-02-08 15:37:00|876|875.6|875.3|875.2|876|875.6|875.3|875.2|4808
1612798630000|2021-02-08 15:37:10|875.4|875.3|875.3|875.2|875.5|875.3|875.2|875.1|3084
1612798640000|2021-02-08 15:37:20|875.4|875.3|875.5|875.2|875.6|875.4|875.4|875.2|2109
1612798650000|2021-02-08 15:37:30|875.6|875.3|875.5|875.3|875.6|875.3|875.5|875.2|0
1612798660000|2021-02-08 15:37:40|875.6|875.4|875.7|875.5|875.8|875.6|875.5|875.3|1615
1612798670000|2021-02-08 15:37:50|875.8||875.8||875.8||875.8||0
1612798680000|2021-02-08 15:38:00|875.7|875.4|877.1|876.7|877.8|877.7|875.5|875.4|100956
1612798700000|2021-02-08 15:38:20|877.2|876.8|877.9|877.7|878|877.7|877.1|876.8|2812
1612798710000|2021-02-08 15:38:30|878|877.8|878|877.9|878|877.9|878|877.7|4921
1612798720000|2021-02-08 15:38:40|877.9|877.8|878|877.7|878|877.8|877.6|877.4|5428
1612798730000|2021-02-08 15:38:50|877.9|877.6|877.7|877.5|878|877.6|877.5|877.2|5840
1612798740000|2021-02-08 15:39:00|877.6|877.4|877.7|877.6|877.7|877.6|877.6|877.3|3671
1612798750000|2021-02-08 15:39:10|877.9|877.7|877.9|877.7|877.9|877.7|877.8|877.6|1393
1612798770000|2021-02-08 15:39:30|878|877.8|877.9|877.7|878|877.9|877.8|877.5|1519
1612798780000|2021-02-08 15:39:40|878|877.8|878|877.9|878|877.9|877.9|877.8|768
1612798790000|2021-02-08 15:39:50|878.1|878|878.3|878.1|878.3|878.1|878.1|878|1502
1612798800000|2021-02-08 15:40:00|878.4|878|878.7|878.5|878.8|878.5|878.1|878|6028
1612798820000|2021-02-08 15:40:20|878.6|878.4|878.7|878.5|878.8|878.5|878.5|878.4|2339
1612798830000|2021-02-08 15:40:30|878.6|878.4|878.7|878.5|878.7|878.5|878.5|878.4|6622
1612798840000|2021-02-08 15:40:40|878.6|878.4|878.7|878.6|878.7|878.6|878.4|878.1|20193
1612798850000|2021-02-08 15:40:50||878.5||878.6||878.6||878.5|9618
1612798860000|2021-02-08 15:41:00|878.6|878.5|878.7|878.5|878.7|878.5|878.6|878.5|6616
1612798870000|2021-02-08 15:41:10|878.6|878.4|878.7|878.5|878.7|878.5|878.5|878.3|2004
1612798880000|2021-02-08 15:41:20|878.6||878.7||878.7||878.6||0
1612798890000|2021-02-08 15:41:30|878.6|878.6|878.6|878.4|878.7|878.6|878.6|878.4|1616
1612798900000|2021-02-08 15:41:40|878.7|878.5|878.6|878.3|878.7|878.6|878.4|878.3|1350
1612798920000|2021-02-08 15:42:00||878.4||878.3||878.4||878.3|0
1612798930000|2021-02-08 15:42:10|878.7|878.4|878.7|878.6|878.7|878.6|878.7|878.4|1431
1612798940000|2021-02-08 15:42:20|878.8|878.7|879.7|879.5|879.7|879.5|878.8|878.7|24836
1612798950000|2021-02-08 15:42:30|879.8||879.8||879.9||879.7||0
1612798960000|2021-02-08 15:42:40|879.5|879.4|879.7|879.5|879.8|879.6|879.4|879.1|14635
1612798970000|2021-02-08 15:42:50|879.6|879.4|879.9|879.7|879.9|879.7|879.6|879.4|3372
1612798980000|2021-02-08 15:43:00|879.8|879.5|879.8|879.7|879.9|879.7|879.7|879.5|1104
1612798990000|2021-02-08 15:43:10|879.7|879.6|879.8|879.6|879.9|879.7|879.7|879.6|2898
1612799000000|2021-02-08 15:43:20|879.7|879.5|879.5|879.3|879.7|879.5|879.4|879.1|5773
1612799010000|2021-02-08 15:43:30|879.4|879.2|879.6|879.2|879.6|879.2|879.4|879.2|1315
1612799020000|2021-02-08 15:43:40|879.5|879.3|879.6|879.4|879.6|879.4|879.5|879.3|850
1612799030000|2021-02-08 15:43:50|879.7|879.3|879.6|879.2|879.7|879.3|879.6|879.2|0
1612799040000|2021-02-08 15:44:00|879.5|879.1|879.4|879.1|879.5|879.2|879|878.8|2002
1612799050000|2021-02-08 15:44:10|879.5|879.2|879.6|879.5|879.6|879.5|879.5|879.2|2578
1612799060000|2021-02-08 15:44:20|879.7|879.4|879.8|879.5|879.8|879.5|879.5|879.4|500
1612799080000|2021-02-08 15:44:40|879.7|879.4|879.5|879.2|879.7|879.5|879.3|879.2|8749
1612799090000|2021-02-08 15:44:50|879.4|879.3|879.6|879.3|879.7|879.3|879.4|879.3|1000
1612799100000|2021-02-08 15:45:00|879.5|879.4|879.7|879.5|879.7|879.5|879.5|879.4|1581
1612799110000|2021-02-08 15:45:10|879.6|879.3|879.5|879.3|879.6|879.4|879.3|879|6002
1612799120000|2021-02-08 15:45:20|879.6|879.4|879.3|879.1|879.6|879.5|879.3|879.1|831
1612799130000|2021-02-08 15:45:30|879.2|878.9|879.2|878.9|879.3|878.9|879.1|878.9|894
1612799140000|2021-02-08 15:45:40|879.1|878.8|879.3|879.1|879.3|879.2|879|878.8|5443
1612799150000|2021-02-08 15:45:50|879.2|879.2|879.3|879.2|879.3|879.2|879.2|879.2|0
1612799160000|2021-02-08 15:46:00|879.4|879.3|879.1|878.8|879.5|879.4|878.9|878.7|14548
1612799170000|2021-02-08 15:46:10|879|878.7|879.2|878.8|879.2|878.8|879|878.7|5526
1612799180000|2021-02-08 15:46:20|879.1|878.7|878.8|878.6|879.1|878.8|878.7|878.5|9858
1612799190000|2021-02-08 15:46:30|878.9|878.7|878.8|878.6|879.2|878.9|878.7|878.4|4556
1612799200000|2021-02-08 15:46:40|878.7|878.4|878.9|878.7|878.9|878.8|878.6|878.4|6690
1612799220000|2021-02-08 15:47:00|878.8|878.3|878.7|878.4|878.9|878.4|878.6|878.3|10000
1612799230000|2021-02-08 15:47:10|878.8|878.5|878.9|878.6|879|878.6|878.8|878.5|831
1612799250000|2021-02-08 15:47:30|879|878.7|879|878.8|879|878.8|878.9|878.6|4606
1612799260000|2021-02-08 15:47:40|878.9|878.9|879.1|879|879.1|879|878.9|878.8|1608
1612799270000|2021-02-08 15:47:50|879|878.9|879.1|878.9|879.1|878.9|878.9|878.6|6522
1612799280000|2021-02-08 15:48:00|879|879|879|878.8|879|879|878.9|878.7|229
1612799290000|2021-02-08 15:48:10|878.9|878.7|879|878.8|879|878.8|878.8|878.7|446
1612799300000|2021-02-08 15:48:20|878.9||878.9||879||878.9||1500
1612799310000|2021-02-08 15:48:30|879|878.9|879.5|879.3|879.5|879.3|879|878.9|7622
1612799320000|2021-02-08 15:48:40|879.6|879.4|879.5|879.3|879.7|879.4|879.4|879.1|6147
1612799330000|2021-02-08 15:48:50|879.6|879.4|879.7|879.4|879.7|879.4|879.6|879.4|1250
1612799340000|2021-02-08 15:49:00|879.6|879.5|879.5|879.3|879.6|879.5|879.5|879.2|3143
1612799350000|2021-02-08 15:49:10|879.6|879.4|879.7|879.5|879.7|879.6|879.6|879.4|580
1612799360000|2021-02-08 15:49:20|879.8|879.6|879.6|879.3|879.9|879.7|879.4|879.2|3459
1612799380000|2021-02-08 15:49:40|879.5|879.2|879.6|879.3|879.6|879.3|879.4|879|1352
1612799400000|2021-02-08 15:50:00||879.4||879.4||879.4||879.4|0
1612799410000|2021-02-08 15:50:10|879.5|879.3|879.7|879.4|879.8|879.6|879.5|879.2|5841
1612799420000|2021-02-08 15:50:20|879.6|879.3|879.6|879.5|879.6|879.5|879.4|879.2|880
1612799430000|2021-02-08 15:50:30|879.7|879.6|879.8|879.7|879.9|879.7|879.7|879.6|2563
1612799440000|2021-02-08 15:50:40|880|879.6|880|879.7|880|879.8|879.9|879.6|67
1612799450000|2021-02-08 15:50:50|879.9|879.8|879.9|879.8|879.9|879.8|879.9|879.8|511
1612799460000|2021-02-08 15:51:00|880|879.9|880.2|879.9|880.3|880.1|880|879.8|16958
1612799480000|2021-02-08 15:51:20|880.1|879.8|880|879.9|880.1|879.9|880|879.8|2113
1612799490000|2021-02-08 15:51:30||879.8||879.8||879.9||879.8|583
1612799500000|2021-02-08 15:51:40|879.9|879.7|879.9|879.7|880|879.8|879.8|879.6|5000
1612799510000|2021-02-08 15:51:50|879.8|879.6|879.8|879.6|879.9|879.7|879.8|879.6|1027
1612799520000|2021-02-08 15:52:00|879.9|879.7|879.8|879.6|879.9|879.7|879.8|879.6|505
1612799530000|2021-02-08 15:52:10|879.9|879.7|880.3|879.9|880.3|880|879.9|879.6|11023
1612799540000|2021-02-08 15:52:20|880.2||880.2||880.2||880.2||0
1612799550000|2021-02-08 15:52:30|880.1|880|880.2|880|880.3|880|880.1|880|1600
1612799560000|2021-02-08 15:52:40|880.3||880.3||880.3||880.3||0
1612799580000|2021-02-08 15:53:00|880.4|880.1|880.6|880.5|880.6|880.5|880.4|880.1|3095
1612799590000|2021-02-08 15:53:10|880.7|880.6|880.9|880.6|880.9|880.6|880.7|880.6|2457
1612799630000|2021-02-08 15:53:50|880.8|880.5|880.9|880.6|880.9|880.6|880.6|880.5|3110
1612799640000|2021-02-08 15:54:00|880.8|880.5|880.5|880.3|880.8|880.5|880.5|880.2|3425
1612799650000|2021-02-08 15:54:10|880.4|880.2|880.6|880.2|880.6|880.2|880.4|880.2|0
1612799660000|2021-02-08 15:54:20|880.5|880.4|880.2|880|880.5|880.4|880.2|880|668
1612799670000|2021-02-08 15:54:30|880.1|880.1|880.4|880.1|880.4|880.1|880.1|880.1|6000
1612799680000|2021-02-08 15:54:40|880.3|880|880.6|880.3|880.6|880.3|880.1|879.8|8982
1612799690000|2021-02-08 15:54:50||880.2||880.4||880.4||880.2|0
1612799700000|2021-02-08 15:55:00|880.7|880.5|880.6|880.3|880.8|880.6|880.5|880.2|5437
1612799720000|2021-02-08 15:55:20|880.5|880.4|880.5|880.4|880.7|880.4|880.3|880.1|6020
1612799730000|2021-02-08 15:55:30|880.6||880.6||880.6||880.6||80
1612799740000|2021-02-08 15:55:40|880.7|880.5|880.7|880.5|880.7|880.6|880.7|880.5|345
1612799750000|2021-02-08 15:55:50|880.6|880.6|880.7|880.6|880.7|880.6|880.5|880.4|5104
1612799760000|2021-02-08 15:56:00|880.8|880.7|881|880.8|881|880.9|880.8|880.6|8897
1612799770000|2021-02-08 15:56:10|880.9|880.9|881|880.8|881|880.9|880.9|880.7|129496
1612799780000|2021-02-08 15:56:20|880.9|880.7|881|880.8|881|880.9|880.8|880.6|3794
1612799790000|2021-02-08 15:56:30|881.1|880.9|881.3|881.2|881.3|881.2|881.1|880.8|18841
1612799800000|2021-02-08 15:56:40|881.4|881.1|881.3|881.2|881.4|881.2|881.2|881|6895
1612799810000|2021-02-08 15:56:50|881.4|881.3|881.5|881.3|881.5|881.4|881.1|880.9|45733
1612799820000|2021-02-08 15:57:00|881.4|881.2|881|880.6|881.5|881.2|881|880.6|3730
1612799830000|2021-02-08 15:57:10|880.9|880.7|880.8|880.5|880.9|880.7|880.8|880.4|1102
1612799840000|2021-02-08 15:57:20|880.7|880.6|880.9|880.6|880.9|880.6|880.7|880.6|1531
1612799850000|2021-02-08 15:57:30|880.8|880.7|880.5|880|881.2|880.8|880.5|880|38198
1612799860000|2021-02-08 15:57:40||880.1||880.1||880.1||880|0
1612799870000|2021-02-08 15:57:50|880.6|880.2|880.9|880.7|881|880.9|880.6|880.2|10079
1612799880000|2021-02-08 15:58:00|881|880.6|880.8|880.6|881|880.9|880.8|880.5|1680
1612799890000|2021-02-08 15:58:10|880.9|880.7|881.1|881|881.1|881|880.9|880.6|1511
1612799900000|2021-02-08 15:58:20|881|880.9|881.1|880.8|881.1|880.9|881|880.8|3749
1612799910000|2021-02-08 15:58:30||880.9||881||881||880.9|0
1612799920000|2021-02-08 15:58:40|881.2|881.1|881.4|881.2|881.4|881.2|881.2|881|7321
1612799930000|2021-02-08 15:58:50|881.3|881.1|881.3|881|881.3|881.1|881.1|880.8|3453
1612799940000|2021-02-08 15:59:00|881.4|881.1|881.4|881.2|881.4|881.2|881.4|881.1|1600
1612799950000|2021-02-08 15:59:10|881.3|881.1|881.6|881.4|881.6|881.4|881.3|881|9185
1612799960000|2021-02-08 15:59:20|881.7|881.5|881.7|881.4|881.7|881.5|881.7|881.4|3474
1612799970000|2021-02-08 15:59:30||881.5||881.6||881.6||881.5|0
1612799980000|2021-02-08 15:59:40|881.6|881.5|881.7|881.5|881.7|881.5|881.6|881.4|3557
1612799990000|2021-02-08 15:59:50|881.6|881.6|881.8|881.5|881.8|881.7|881.6|881.5|4781
1612800000000|2021-02-08 16:00:00|881.9|881.6|881.9|881.7|882|881.7|881.8|881.5|4329
1612800020000|2021-02-08 16:00:20|881.8|881.6|881.8|881.6|881.9|881.7|881.7|881.5|4478
1612800030000|2021-02-08 16:00:30|881.9|881.7|881.8|881.7|881.9|881.7|881.8|881.5|6179
1612800040000|2021-02-08 16:00:40|881.7|881.6|881.8|881.6|881.8|881.7|881.7|881.5|3703
1612800050000|2021-02-08 16:00:50|881.7||881.7||881.7||881.7||225
1612800060000|2021-02-08 16:01:00|881.6|881.5|881.6|881.4|881.7|881.5|881.5|881.3|4059
1612800070000|2021-02-08 16:01:10|881.5|881.5|881.3|881.1|881.5|881.5|881.3|881.1|2889
1612800080000|2021-02-08 16:01:20|881.2|881|881.2|881|881.2|881.1|881|880.9|2727
1612800090000|2021-02-08 16:01:30|881.1||881.2||881.2||881.1||554
1612800100000|2021-02-08 16:01:40|881.1|881.1|881.3|881.1|881.3|881.2|881.1|881.1|6053
1612800120000|2021-02-08 16:02:00|881.2|881|881.2|881.1|881.2|881.1|881.2|880.9|4416
1612800130000|2021-02-08 16:02:10|881.3|881|881.5|881.4|881.5|881.4|881.3|880.9|33927
1612800140000|2021-02-08 16:02:20|881.4|881.2|881.4|881.2|881.5|881.3|881.4|881.2|4737
1612800150000|2021-02-08 16:02:30|881.5|881.3|881.5|881.3|881.5|881.3|881.5|881.3|1196
1612800160000|2021-02-08 16:02:40|881.6|881.5|881.8|881.6|881.8|881.7|881.6|881.5|14918
1612800170000|2021-02-08 16:02:50|881.9|881.7|881.9|881.7|881.9|881.8|881.8|881.6|13450
1612800180000|2021-02-08 16:03:00|881.8|881.8|881.3|881|881.9|881.8|881.1|880.9|9332
1612800200000|2021-02-08 16:03:20|881.2|880.9|880.9|880.6|881.2|881|880.9|880.6|6613
1612800210000|2021-02-08 16:03:30|880.8|880.7|880|879.6|880.8|880.7|880|879.6|1410
1612800220000|2021-02-08 16:03:40||879.7||879.7||879.7||879.6|0
1612800230000|2021-02-08 16:03:50|879.9|879.6|879.8|879.6|880.1|880|879.6|879.5|14873
1612800240000|2021-02-08 16:04:00|879.7|879.7|880.3|880.2|880.4|880.2|879.7|879.7|7791
1612800250000|2021-02-08 16:04:10|880.4|880.3|881|880.8|881|880.9|880.4|880.3|12230
1612800260000|2021-02-08 16:04:20|880.9|880.7|880.9|880.7|881|880.8|880.9|880.7|2149
1612800270000|2021-02-08 16:04:30|881|880.8|880.7|880.4|881|880.9|880.6|880.4|6861
1612800280000|2021-02-08 16:04:40|880.6|880.3|880.6|880.3|880.6|880.3|880.4|880.2|596
1612800290000|2021-02-08 16:04:50|880.5|880.2|880.6|880.3|880.6|880.3|880.4|880.2|0
1612800300000|2021-02-08 16:05:00|880.5|880.2|880.3|880.1|880.5|880.2|880.1|879.9|4180
1612800310000|2021-02-08 16:05:10|880.2|880.2|880.2|880|880.3|880.2|880.2|879.9|6932
1612800320000|2021-02-08 16:05:20|880.3|880.1|880.4|880.2|880.5|880.4|880.3|880.1|9794
1612800330000|2021-02-08 16:05:30|880.5|880.1|880.2|879.9|880.5|880.1|880.1|879.8|4058
1612800340000|2021-02-08 16:05:40|880.1|879.8|880|879.7|880.1|879.8|879.9|879.6|3000
1612800350000|2021-02-08 16:05:50|879.9|879.6|879.9|879.6|879.9|879.6|879.9|879.6|0
1612800360000|2021-02-08 16:06:00|879.8|879.5|879.8|879.5|879.9|879.8|879.7|879.5|5766
1612800370000|2021-02-08 16:06:10|879.7|879.4|879.4|879.1|879.7|879.4|879.2|878.9|100
1612800380000|2021-02-08 16:06:20|879.5|879.2|880|879.8|880|879.9|879.5|879.1|11992
1612800390000|2021-02-08 16:06:30|879.9|879.9|879.9|879.8|880|879.9|879.9|879.7|2689
1612800400000|2021-02-08 16:06:40|879.8|879.7|879.7|879.5|879.9|879.7|879.7|879.5|2075
1612800410000|2021-02-08 16:06:50|879.5|879.3|879.4|879.2|879.5|879.3|879.3|879.2|3889
1612800420000|2021-02-08 16:07:00|879.3|879.1|879.3|878.9|879.3|879.1|879.3|878.9|580
1612800430000|2021-02-08 16:07:10|879.2|878.7|878.8|878.7|879.2|878.8|878.8|878.6|5332
1612800440000|2021-02-08 16:07:20|878.9|878.8|879|878.9|879.1|879|878.9|878.8|4265
1612800450000|2021-02-08 16:07:30|879.1|878.7|879|878.8|879.1|878.9|878.9|878.7|1660
1612800460000|2021-02-08 16:07:40|879.1|878.9|879|878.9|879.1|878.9|879|878.8|0
1612800470000|2021-02-08 16:07:50|878.9|878.8|878.5|878.2|879|878.8|878.5|878.1|4233
1612800480000|2021-02-08 16:08:00|878.4|878.1|878.6|878.5|878.7|878.6|878.3|878|7532
1612800490000|2021-02-08 16:08:10|878.7|878.6|878.8|878.6|878.9|878.7|878.6|878.6|3991
1612800500000|2021-02-08 16:08:20|878.7|878.5|878.8|878.5|878.8|878.5|878.6|878.5|1447
1612800510000|2021-02-08 16:08:30|878.7|878.4|878.4|878.1|878.7|878.4|878.1|878|20889
1612800520000|2021-02-08 16:08:40|878.5|878.3|878.7|878.4|878.7|878.6|878.5|878.1|15808
1612800530000|2021-02-08 16:08:50|878.6|878.5|879.4|879.2|879.5|879.2|878.6|878.5|3932
1612800540000|2021-02-08 16:09:00|879.5|879.1|879.4|879|879.5|879.1|879.2|878.9|1947
1612800550000|2021-02-08 16:09:10|879|878.9|879.1|879|879.2|879|879|878.8|5000
1612800570000|2021-02-08 16:09:30|879.2|879.1|879.3|879|879.3|879.1|879.1|879|5559
1612800580000|2021-02-08 16:09:40|879.2|879.1|879.2|879|879.3|879.1|879.1|879|220
1612800590000|2021-02-08 16:09:50|879.3|879.1|879.3|879.1|879.3|879.1|879.2|879.1|0
1612800600000|2021-02-08 16:10:00|879.2|879.2|879.7|879.6|879.7|879.6|879.2|879.2|13306
1612800610000|2021-02-08 16:10:10|879.6|879.5|879.6|879.5|879.6|879.5|879.5|879.4|5369
1612800620000|2021-02-08 16:10:20|879.7|879.4|879.7|879.5|879.8|879.7|879.4|879.3|43044
1612800630000|2021-02-08 16:10:30|879.6|879.4|879.7|879.5|879.8|879.5|879.5|879.2|6474
1612800640000|2021-02-08 16:10:40|879.6|879.4|879.5|879.2|879.6|879.5|879.4|879.2|10287
1612800650000|2021-02-08 16:10:50|879.6|879.4|879.6|879.4|879.6|879.4|879.5|879.2|1710
1612800660000|2021-02-08 16:11:00|879.5|879.3|879.4|879.3|879.6|879.4|879.4|879.3|1368
1612800670000|2021-02-08 16:11:10|879.5|879.2|879.4|879.2|879.5|879.2|879.2|879|2832
1612800680000|2021-02-08 16:11:20|879.3|879.1|878.8|878.6|879.3|879.2|878.6|878.4|5774
1612800690000|2021-02-08 16:11:30||878.7||878.6||878.7||878.6|0
1612800700000|2021-02-08 16:11:40|878.7|878.7|878.4|878.3|878.8|878.7|878.4|878.3|26119
1612800710000|2021-02-08 16:11:50|878.3|878.2|878.3|878|878.4|878.3|878.2|877.9|6678
1612800720000|2021-02-08 16:12:00|878.4||878.3||878.4||878.3||0
1612800740000|2021-02-08 16:12:20|878.2|877.9|878.1|877.9|878.2|877.9|878|877.8|0
1612800750000|2021-02-08 16:12:30|878.2|878|878.4|878.3|878.4|878.3|878.2|878|9794
1612800760000|2021-02-08 16:12:40|878.3|878.2|877.9|877.7|878.3|878.2|877.9|877.7|6271
1612800770000|2021-02-08 16:12:50||877.6||877.5||877.6||877.4|0
1612800780000|2021-02-08 16:13:00|877.8|877.4|877.6|877.3|877.8|877.7|877.5|877.2|9540
1612800790000|2021-02-08 16:13:10|877.7|877.4|877.8|877.6|877.9|877.6|877.2|877.1|32946
1612800800000|2021-02-08 16:13:20|877.7|877.5|877.6|877.4|877.8|877.5|877.5|877.3|3533
1612800810000|2021-02-08 16:13:30|877.7|877.3|877.5|877.3|877.8|877.6|877.5|877.3|4000
1612800820000|2021-02-08 16:13:40||877.4||877.3||877.4||877.3|0
1612800830000|2021-02-08 16:13:50||877.4||877.4||877.4||877.4|0
1612800840000|2021-02-08 16:14:00|877.6|877.5|877.5|877.2|877.6|877.5|877.5|877.2|2965
1612800850000|2021-02-08 16:14:10|877.4|877.4|877.2|877|877.5|877.4|876.9|876.5|15312
1612800860000|2021-02-08 16:14:20|877.1|876.9|877.1|876.9|877.2|877|877.1|876.9|1272
1612800870000|2021-02-08 16:14:30|877|877|876.8|876.5|877.1|877|876.8|876.5|6792
1612800880000|2021-02-08 16:14:40|876.9|876.6|876.9|876.7|876.9|876.8|876.9|876.6|836
1612800890000|2021-02-08 16:14:50|876.8|876.6|876.8|876.6|876.9|876.6|876.8|876.6|0
1612800900000|2021-02-08 16:15:00|876.7|876.5|876.9|876.7|876.9|876.7|876.7|876.4|2262
1612800910000|2021-02-08 16:15:10|877|876.5|877.1|876.9|877.1|876.9|877|876.5|2717
1612800920000|2021-02-08 16:15:20|877.2|877.2|876.9|876.6|877.4|877.2|876.9|876.6|1483
1612800930000|2021-02-08 16:15:30|877|876.7|876.8|876.5|877|876.7|876.7|876.4|601
1612800940000|2021-02-08 16:15:40|876.9|876.6|876.9|876.6|876.9|876.6|876.8|876.5|1971
1612800950000|2021-02-08 16:15:50|876.8|876.5|876.9|876.6|876.9|876.6|876.8|876.4|0
1612800960000|2021-02-08 16:16:00|876.8|876.5|876.7|876.4|876.8|876.5|876.7|876.4|0
1612800970000|2021-02-08 16:16:10|876.5|876.2|876.3|876|876.6|876.2|876.3|876|581
1612800980000|2021-02-08 16:16:20|876.5|876.1|876.8|876.4|876.9|876.5|876.5|876.1|4353
1612800990000|2021-02-08 16:16:30|876.9|876.5|876.8|876.4|876.9|876.5|876.7|876.4|0
1612801000000|2021-02-08 16:16:40|876.7|876.5|877.3|877.1|877.3|877.1|876.7|876.5|1424
1612801010000|2021-02-08 16:16:50|877.4|877.2|877.5|877.2|877.6|877.2|877.3|877.1|473
1612801020000|2021-02-08 16:17:00|877.6|877.3|877.6|877.2|877.6|877.3|877.5|877.1|0
1612801030000|2021-02-08 16:17:10|877.5|877.3|877.6|877.4|877.6|877.4|877.5|877.2|3043
1612801040000|2021-02-08 16:17:20|877.5|877.2|877.5|877.2|877.6|877.3|877.5|877.2|0
1612801050000|2021-02-08 16:17:30|877.6|877.3|877.6|877.2|877.6|877.3|877.5|877.1|0
1612801060000|2021-02-08 16:17:40|877.5|877.1|877.3|876.8|877.6|877.2|877.3|876.8|173
1612801070000|2021-02-08 16:17:50|877.2||877.3||877.3||877.2||0
1612801080000|2021-02-08 16:18:00|877.1|876.7|877.1|876.7|877.2|876.8|877.1|876.7|0
1612801090000|2021-02-08 16:18:10|877|876.8|876.9|876.7|877.1|876.8|876.9|876.7|0
1612801100000|2021-02-08 16:18:20|876.8|876.6|876.8|876.5|876.8|876.6|876.8|876.4|2
1612801110000|2021-02-08 16:18:30|876.9|876.6|876.9|876.5|877|876.8|876.8|876.5|1637
1612801120000|2021-02-08 16:18:40|877|876.7|876.8|876.4|877|876.7|876.8|876.4|0
1612801130000|2021-02-08 16:18:50|876.9|876.5|877|876.6|877.1|876.9|876.8|876.5|777
1612801140000|2021-02-08 16:19:00|876.9|876.5|877|876.6|877.1|876.7|876.9|876.5|312
1612801160000|2021-02-08 16:19:20|876.8|876.5|876.9|876.6|876.9|876.6|876.8|876.5|0
1612801170000|2021-02-08 16:19:30|876.8|876.5|877|876.7|877|876.7|876.8|876.5|2077
1612801190000|2021-02-08 16:19:50|877.2|877|877.3|876.8|877.5|877.1|877.2|876.8|7263
1612801200000|2021-02-08 16:20:00|877.4|876.9|876.7|876.4|877.4|877|876.7|876.4|2265
1612801210000|2021-02-08 16:20:10|876.9|876.5|876.9|876.7|877.1|876.8|876.9|876.5|2836
1612801220000|2021-02-08 16:20:20|877.3|877|877.2|876.7|877.3|877|877.2|876.7|1158
1612801230000|2021-02-08 16:20:30|877.4|876.9|877.5|877.2|877.5|877.2|877.4|876.8|3273
1612801240000|2021-02-08 16:20:40|877.4|877.1|877.3|877.1|877.4|877.1|877.2|877|1128
1612801250000|2021-02-08 16:20:50|877.2|877|877.5|877.2|877.5|877.2|877.2|877|1908
1612801260000|2021-02-08 16:21:00|877.6|877.1|877.5|877.1|877.6|877.1|877.5|877.1|2103
1612801270000|2021-02-08 16:21:10|877.6|877.2|877.3|877|877.6|877.3|877.3|877|1589
1612801280000|2021-02-08 16:21:20|877.2|876.8|877.2|877|877.3|877|877.2|876.8|346
1612801290000|2021-02-08 16:21:30|877.3|876.8|877.1|876.7|877.3|876.9|877.1|876.7|631
1612801300000|2021-02-08 16:21:40|877.2|876.8|877.1|876.7|877.2|876.8|877.1|876.7|1000
1612801310000|2021-02-08 16:21:50|877.2|876.8|877.1|876.7|877.2|876.8|877|876.7|0
1612801320000|2021-02-08 16:22:00|877.2|876.8|877.3|876.9|877.3|876.9|877.2|876.8|6875
1612801330000|2021-02-08 16:22:10|877.2|876.8|878|877.7|878|877.8|877.2|876.8|4918
1612801340000|2021-02-08 16:22:20|878.1|877.6|877.7|877.4|878.1|877.8|877.7|877.4|157
1612801350000|2021-02-08 16:22:30|877.8|877.5|878.3|878.1|878.3|878.1|877.7|877.4|4154
1612801360000|2021-02-08 16:22:40|878.4|878|878.6|878.3|878.6|878.3|878.3|878|1123
1612801370000|2021-02-08 16:22:50|878.5|878.1|877.9|877.7|878.6|878.2|877.9|877.5|4034
1612801380000|2021-02-08 16:23:00|878|877.8|877.9|877.7|878|877.8|877.8|877.4|2168
1612801390000|2021-02-08 16:23:10|878.1|877.6|878|877.6|878.1|877.7|878|877.6|0
1612801400000|2021-02-08 16:23:20|878.1|877.7|878.2|877.8|878.3|878.1|878.1|877.7|3465
1612801410000|2021-02-08 16:23:30|878.1|877.7|877.8|877.6|878.1|877.7|877.8|877.6|2384
1612801420000|2021-02-08 16:23:40|877.7|877.4|877.5|877.2|877.8|877.5|877.5|877.2|245
1612801430000|2021-02-08 16:23:50|877.6|877.3|877.3|877|877.7|877.3|877.3|877|1620
1612801440000|2021-02-08 16:24:00|877.4|876.9|877.2|877|877.4|877.2|877.2|876.9|177
1612801450000|2021-02-08 16:24:10|877.4|877.1|877.6|877.4|877.7|877.5|877.4|877.1|1242
1612801460000|2021-02-08 16:24:20|877.5|877.3|877.4|877.1|877.6|877.4|877.4|877.1|747
1612801470000|2021-02-08 16:24:30|877.3|877|877.4|877.2|877.4|877.2|877.3|877|731
1612801480000|2021-02-08 16:24:40|877.5|877.1|877.8|877.4|877.8|877.4|877.4|877.1|679
1612801490000|2021-02-08 16:24:50|877.7|877.3|877.7|877.4|877.8|877.4|877.6|877.3|0
1612801500000|2021-02-08 16:25:00|877.6|877.2|877.5|877.2|877.6|877.4|877.4|877.2|2131
1612801510000|2021-02-08 16:25:10|877.6|877.3|877.4|877.2|877.6|877.3|877.4|877.2|81
1612801520000|2021-02-08 16:25:20|877.2|877.1|877.1|876.8|877.2|877.2|877.1|876.8|721
1612801530000|2021-02-08 16:25:30|877.5|877.2|877.5|877.2|877.5|877.2|877.5|877.2|100
1612801540000|2021-02-08 16:25:40|878|877.3|878|877.6|878|877.8|877.9|877.3|2090
1612801550000|2021-02-08 16:25:50|878.1|877.8|877.8|877.4|878.2|877.8|877.7|877.4|593
1612801560000|2021-02-08 16:26:00|877.7|877.5|877.7|877.5|877.8|877.5|877.7|877.4|0
1612801570000|2021-02-08 16:26:10|877.5|877.2|877.3|876.9|877.7|877.4|877.3|876.9|786
1612801580000|2021-02-08 16:26:20|877.2|876.8|877|876.8|877.2|876.8|877|876.8|750
1612801590000|2021-02-08 16:26:30|876.9|876.5|876.9|876.7|877|876.7|876.9|876.5|807
1612801600000|2021-02-08 16:26:40|876.8|876.6|876.8|876.4|876.8|876.6|876.8|876.4|1250
1612801610000|2021-02-08 16:26:50|876.6|876.3|876.4|876|876.7|876.3|876.3|875.9|2169
1612801620000|2021-02-08 16:27:00|876.3|875.9|876.9|876.5|876.9|876.5|876.3|875.9|421
1612801630000|2021-02-08 16:27:10|876.8|876.4|876.4|876|876.9|876.5|876.4|876|750
1612801640000|2021-02-08 16:27:20|876.3|875.8|876.2|875.8|876.3|875.8|876.1|875.8|428
1612801650000|2021-02-08 16:27:30|876.1|875.6|875.8|875.4|876.2|875.6|875.7|875.4|2626
1612801660000|2021-02-08 16:27:40|875.9|875.5|875.6|875.1|875.9|875.5|875.6|875.1|1048
1612801680000|2021-02-08 16:28:00|875.8|875.2|875.9|875.6|876|875.6|875.8|875.2|1199
1612801690000|2021-02-08 16:28:10|875.8|875.5|875.8|875.5|875.9|875.6|875.8|875.4|0
1612801700000|2021-02-08 16:28:20|875.9|875.6|876|875.6|876.1|875.8|875.9|875.6|0
1612801710000|2021-02-08 16:28:30|875.8|875.7|875.7|875.2|875.8|875.7|875.6|875.2|7
1612801720000|2021-02-08 16:28:40|875.6|875.1|876.3|875.8|876.4|875.9|875.6|875.1|2195
1612801730000|2021-02-08 16:28:50|876.5|875.9|876.8|876.3|876.8|876.4|876.5|875.9|0
1612801740000|2021-02-08 16:29:00|876.9|876.6|877.3|876.8|877.3|876.9|876.9|876.6|2443
1612801750000|2021-02-08 16:29:10|877.1|877.2|877.6|877.1|877.6|877.2|877.1|877|150
1612801760000|2021-02-08 16:29:20|877.7|877.2|877|876.6|877.7|877.2|877|876.5|9650
1612801770000|2021-02-08 16:29:30|877.4|876.9|877.4|877|877.5|877.1|877.3|876.9|6022
1612801780000|2021-02-08 16:29:40|877.3|876.9|877.1|876.6|877.4|876.9|877|876.5|816
1612801790000|2021-02-08 16:29:50|877|876.5|877.1|876.4|877.2|876.6|876.9|876.4|1
1612857620000|2021-02-09 08:00:20|876.1|876|879|877.7|879.9|877.7|876.1|876|84843
1612857630000|2021-02-09 08:00:30|878.9|877.3|878.1|877.1|878.9|877.3|878.1|877.1|2001
1612857640000|2021-02-09 08:00:40|878|876.3|877.4|875.4|878|876.3|876.6|875.2|3760
1612857650000|2021-02-09 08:00:50|877.1|875.5|877.1|875.5|877.1|875.6|876.3|875.4|1833
1612857660000|2021-02-09 08:01:00|877|875.4|876.8|875.4|877|875.5|876.8|875.4|0
1612857670000|2021-02-09 08:01:10|875.4|875.2|874.9|874|876.8|875.2|874.4|873.5|11037
1612857680000|2021-02-09 08:01:20|874.8|873.9|874.8|874|874.9|874|874.2|873.9|2196
1612857690000|2021-02-09 08:01:30|874.5|874.5|874.6|873.9|874.9|874.5|874.3|873.5|3168
1612857700000|2021-02-09 08:01:40|874.5|873.8|873.7|872.9|874.6|873.9|873.7|872.8|2430
1612857710000|2021-02-09 08:01:50|873.4|872.7|871.9|871|873.4|872.8|871.7|870.8|2135
1612857720000|2021-02-09 08:02:00|871.8|870.9|871.1|870.4|871.9|871.1|870.8|870.1|5929
1612857730000|2021-02-09 08:02:10|871|870.2|869.7|869|871|870.4|869.5|868.6|15572
1612857740000|2021-02-09 08:02:20|869.6|868.8|870.5|869.7|870.5|869.8|869.5|868.6|213
1612857750000|2021-02-09 08:02:30|870.4|869.6|870.1|869.2|870.5|869.8|870.1|869.2|1412
1612857760000|2021-02-09 08:02:40|870|869.1|870.3|869.6|870.3|870|869.7|868.7|4227
1612857770000|2021-02-09 08:02:50|870.2|869.7|871.2|870.4|871.3|870.4|870.2|869.7|1929
1612857780000|2021-02-09 08:03:00|871.3|870.3|871.3|870.3|872.2|871.2|870.7|869.8|25281
1612857790000|2021-02-09 08:03:10|871.2|870.4|871.5|870.4|871.5|870.4|871.1|870.4|363
1612857800000|2021-02-09 08:03:20|871.4|870.3|871.4|870.4|871.7|870.4|870.9|870.3|744
1612857810000|2021-02-09 08:03:30|871.5||871.3||871.5||871.2||0
1612857820000|2021-02-09 08:03:40|871.2||871.8||871.8||871.2||0
1612857840000|2021-02-09 08:04:00|871.7|871|871.5|870.8|871.7|871|871|870.4|6528
1612857850000|2021-02-09 08:04:10|871.4|870.7|872.3|871.1|872.4|871.1|871.4|870.7|1394
1612857860000|2021-02-09 08:04:20|872.1|870.8|872.1|871.2|872.1|871.2|871.6|870.8|5903
1612857870000|2021-02-09 08:04:30|872|871.1|871.5|870.9|872|871.3|871.3|870.6|5697
1612857880000|2021-02-09 08:04:40|871.4|870.6|871|870.1|871.4|870.6|870.6|870|12459
1612857890000|2021-02-09 08:04:50|870.9|870|870.7|870|871.3|870.3|870.5|870|4428
1612857900000|2021-02-09 08:05:00|870.6|870.1|868.8|868.1|870.9|870.1|868.8|868|11500
1612857910000|2021-02-09 08:05:10|868.9|868.2|868.7|868.1|868.9|868.3|868.7|868|4027
1612857920000|2021-02-09 08:05:20|868.8|868.2|869.2|868.4|869.5|868.8|868.5|868|12516
1612857930000|2021-02-09 08:05:30|869.1|868.3|869|868.4|869.7|868.9|868.9|868.2|9225
1612857940000|2021-02-09 08:05:40|869.6|869.5|869.4|868.7|869.8|869.5|869|868.3|40374
1612857950000|2021-02-09 08:05:50|869.3|868.6|868.5|868|869.3|869|868.2|868|19796
1612857960000|2021-02-09 08:06:00|868.4|867.6|867.1|866.6|868.4|867.6|866.7|866.1|21920
1612857970000|2021-02-09 08:06:10|867|866.5|866.9|866.3|867.4|867|866.3|865.5|15629
1612857980000|2021-02-09 08:06:20|866.8|866.2|867|866.3|867.3|866.4|866.3|865.6|4733
1612857990000|2021-02-09 08:06:30|866.9|866.2|866.8|866.2|866.9|866.2|866.6|866|786
1612858000000|2021-02-09 08:06:40|866.7|866|866.4|865.8|866.7|866.2|865.5|865.1|16738
1612858010000|2021-02-09 08:06:50|866.3|865.7|866.6|865.8|866.7|865.9|866.2|865.6|0
1612858020000|2021-02-09 08:07:00|866.5|865.7|865.7|865.1|866.5|865.7|865.7|865.1|2174
1612858030000|2021-02-09 08:07:10|865.8|865.2|865.8|865.4|865.8|865.4|865.7|865.1|193
1612858040000|2021-02-09 08:07:20|866|865.5|866.8|865.9|866.8|865.9|866|865.5|3116
1612858050000|2021-02-09 08:07:30|866.7|865.8|867.6|866.5|867.6|866.5|866.7|865.8|3293
1612858060000|2021-02-09 08:07:40|868.1|868|866.6|865.9|868.2|868|866.6|865.8|44631
1612858070000|2021-02-09 08:07:50|866.5|865.7|866.6|865.9|866.6|866.2|866.3|865.5|21636
1612858080000|2021-02-09 08:08:00|866.5|866|865.9|865.3|866.5|866|865.8|865.1|3518
1612858090000|2021-02-09 08:08:10|865.8|865.2|866.3|865.8|866.4|866.3|865.8|865.1|5510
1612858100000|2021-02-09 08:08:20|866.2|865.6|866.3|865.6|866.6|865.8|866.2|865.4|2870
1612858110000|2021-02-09 08:08:30|866.4|865.7|866.4|865.9|866.4|865.9|866.4|865.7|200
1612858120000|2021-02-09 08:08:40|866.3|865.8|866.8|866.1|866.9|866.3|866.3|865.6|2751
1612858130000|2021-02-09 08:08:50|866.6|866|866.3|865.7|866.6|866|866.3|865.6|1666
1612858140000|2021-02-09 08:09:00|866.2|865.6|866.1|865.5|866.2|865.6|865.9|865.2|2357
1612858150000|2021-02-09 08:09:10|866.2|865.6|866.4|865.6|866.6|865.9|866.2|865.5|2887
1612858160000|2021-02-09 08:09:20|866.5|865.7|867.2|866.7|867.3|866.7|866.5|865.7|600
1612858170000|2021-02-09 08:09:30|867.1|866.3|866.9|866.3|867.1|866.4|866.9|866.3|1282
1612858180000|2021-02-09 08:09:40|866.8|866.2|867.9|867.2|868|867.2|866.4|865.9|8804
1612858190000|2021-02-09 08:09:50||867.1||867.2||867.2||867.1|193
1612858200000|2021-02-09 08:10:00|868|867.3|868.9|868.2|869.2|868.4|868|867.3|1034
1612858210000|2021-02-09 08:10:10|868.8|868.1|868.7|868.2|868.8|868.3|868.6|868|309
1612858220000|2021-02-09 08:10:20|868.8|868.1|868.7|868.1|868.8|868.2|868.1|867.9|4064
1612858230000|2021-02-09 08:10:30|868.6|868.2|869|868.3|869|868.3|868.5|868.1|2700
1612858240000|2021-02-09 08:10:40|869.1|868.4|869.9|869.2|870|869.2|869.1|868.4|0
1612858250000|2021-02-09 08:10:50|869.8|869.1|869.8|869.1|869.9|869.1|869.6|869|3678
1612858260000|2021-02-09 08:11:00|869.9|869.2|870.4|869.8|870.4|869.8|869.9|869.2|0
1612858270000|2021-02-09 08:11:10|870.5|869.9|870.8|870.1|871.1|870.3|870.5|869.9|200
1612858280000|2021-02-09 08:11:20|870.9|870.2|872.3|871.7|872.4|871.7|870.9|870.2|8047
1612858290000|2021-02-09 08:11:30|872.2|872.2|872.4|872|872.6|872.3|871.9|871.1|13815
1612858300000|2021-02-09 08:11:40|872.3|871.9|872.2|871.7|872.4|871.9|872.2|871.6|1624
1612858310000|2021-02-09 08:11:50|872.1|871.6|872.2|871.5|872.2|871.6|872|871.4|1777
1612858320000|2021-02-09 08:12:00|872.1|871.6|871.3|870.7|872.4|871.8|871.3|870.5|16710
1612858330000|2021-02-09 08:12:10|871.2||871.2||871.2||871.1||0
1612858340000|2021-02-09 08:12:20|871.4|870.8|871.2|870.7|871.5|871|871.2|870.7|1785
1612858350000|2021-02-09 08:12:30|871.1|870.6|871|870.6|871.1|870.6|871|870.6|2422
1612858360000|2021-02-09 08:12:40|870.9|870.3|870.3|869.8|870.9|870.3|870|869.3|6679
1612858370000|2021-02-09 08:12:50|870.5|869.9|870.7|870.1|870.7|870.3|870.5|869.9|1782
1612858380000|2021-02-09 08:13:00|871|870.2|870.6|869.9|871.4|870.6|870.6|869.9|3852
1612858390000|2021-02-09 08:13:10|870.5|869.8|870.4|869.7|870.5|869.8|870.2|869.4|0
1612858400000|2021-02-09 08:13:20|870.3|869.6|869.5|868.7|870.3|869.6|869.5|868.7|300
1612858410000|2021-02-09 08:13:30|869.4|868.6|868.4|867.8|869.4|868.6|868.4|867.7|950
1612858420000|2021-02-09 08:13:40|868.3|867.7|867.9|867.2|868.3|867.7|867.9|867.1|400
1612858430000|2021-02-09 08:13:50|868|867.3|868.7|867.9|868.7|868|868|867.3|2848
1612858440000|2021-02-09 08:14:00|868.8|868|869|868.3|869.1|868.3|868.7|868|0
1612858450000|2021-02-09 08:14:10|868.9|868.2|868.4|867.8|868.9|868.2|868.4|867.8|2526
1612858460000|2021-02-09 08:14:20|868.5|868|868.5|868|868.5|868.1|868.5|868|0
1612858470000|2021-02-09 08:14:30||868.1||868.1||868.1||868.1|0
1612858480000|2021-02-09 08:14:40|868.4|868|868.8|868.1|868.9|868.1|868.4|868|500
1612858490000|2021-02-09 08:14:50|868.7|868|868.5|867.8|868.7|868|868.5|867.8|0
1612858500000|2021-02-09 08:15:00|868.6|867.9|868.3|867.7|868.6|867.9|868.3|867.7|0
1612858510000|2021-02-09 08:15:10|868.4|867.8|867.4|866.7|868.4|867.8|867.3|866.7|9223
1612858520000|2021-02-09 08:15:20|867.3|866.6|866.6|866|867.3|866.6|866.4|865.6|3181
1612858530000|2021-02-09 08:15:30|866.5|865.9|866.5|865.9|866.6|865.9|866.5|865.8|0
1612858540000|2021-02-09 08:15:40|866.6|866|867.1|866.5|867.1|866.5|866.6|866|3478
1612858550000|2021-02-09 08:15:50|867.2|866.6|868.3|867.7|868.4|867.7|867.2|866.6|3261
1612858560000|2021-02-09 08:16:00|868.2|867.6|867.7|867|868.2|867.6|867.7|867|0
1612858570000|2021-02-09 08:16:10|867.8|867.1|868.3|867.6|868.4|867.6|867.8|867.1|0
1612858580000|2021-02-09 08:16:20|868.2|867.5|867.6|866.9|868.5|868.4|867.5|866.8|28222
1612858590000|2021-02-09 08:16:30|867.5|867|868.2|867.4|868.3|867.4|867.5|867|2424
1612858600000|2021-02-09 08:16:40|868.3|867.5|868.5|867.9|868.7|867.9|868.3|867.5|1104
1612858610000|2021-02-09 08:16:50|868.4|867.8|868.3|867.7|868.4|867.8|867.8|867.6|2505
1612858620000|2021-02-09 08:17:00|868.4|867.8|868.2|867.7|868.5|867.8|868.2|867.7|0
1612858630000|2021-02-09 08:17:10|868.3||868.3||868.3||868.3||0
1612858640000|2021-02-09 08:17:20|868.2|867.6|868.3|867.8|868.3|867.8|868|867.5|1525
1612858650000|2021-02-09 08:17:30|868.4|867.7|868.6|868.2|868.9|868.2|868.4|867.7|3283
1612858660000|2021-02-09 08:17:40|868.8|868.3|869.3|868.5|869.4|868.5|868.8|868.3|130
1612858680000|2021-02-09 08:18:00|869.2|868.4|868.7|868.1|869.2|868.4|868.7|868.1|1825
1612858690000|2021-02-09 08:18:10|868.8|868.2|868.6|868.1|868.8|868.2|868.6|868.1|0
1612858710000|2021-02-09 08:18:30|868.7|868.2|868.7|868.2|869.3|868.5|868.7|868.2|6234
1612858720000|2021-02-09 08:18:40|868.9|868.3|869.1|868.7|869.2|868.7|868.8|868.3|3942
1612858730000|2021-02-09 08:18:50|869.3||869.2||869.3||869.2||0
1612858740000|2021-02-09 08:19:00|869.3|868.8|869.3|868.7|869.4|868.9|869.3|868.7|120
1612858750000|2021-02-09 08:19:10|869.4|869|869.4|869|869.4|869|869.3|869|1000
1612858760000|2021-02-09 08:19:20|869.6|869.1|870.1|869.3|870.1|869.3|869.6|869.1|2023
1612858770000|2021-02-09 08:19:30|870|869.4|870.3|869.6|870.4|869.6|870|869.4|0
1612858780000|2021-02-09 08:19:40|870.2|870|869.9|869.3|870.3|870|869.9|869.3|25473
1612858790000|2021-02-09 08:19:50|869.8|869.2|869.4|868.9|869.8|869.3|869.2|868.7|13158
1612858800000|2021-02-09 08:20:00|869.3|868.8|870|869.2|870|869.2|869.2|868.6|5498
1612858810000|2021-02-09 08:20:10|870.1|869.3|870.3|869.6|870.5|869.6|870.1|869.3|0
1612858820000|2021-02-09 08:20:20|870.2|869.5|870.1|869.5|870.4|869.7|869.9|869.4|5388
1612858830000|2021-02-09 08:20:30|870.2|869.6|870.4|869.6|870.4|869.6|870.2|869.6|0
1612858840000|2021-02-09 08:20:40|870.3|869.5|870.3|869.5|870.3|869.5|870.1|869.4|0
1612858850000|2021-02-09 08:20:50|870.2|869.3|869.7|869|870.2|869.3|869.1|868.8|20936
1612858860000|2021-02-09 08:21:00|869.6|869.1|869.8|869.1|869.8|869.1|869.6|869.1|0
1612858870000|2021-02-09 08:21:10|869.9|869.2|870|869.5|870.1|869.5|869.9|869.2|0
1612858890000|2021-02-09 08:21:30|869.8|869.3|869.7|869.2|869.8|869.3|869.7|869.1|2458
1612858910000|2021-02-09 08:21:50|869.8|869.3|869.8|869.3|869.8|869.3|869.8|869.3|0
1612858920000|2021-02-09 08:22:00|869.7|869.2|869.8|869.2|869.8|869.3|869.7|869.2|1403
1612858930000|2021-02-09 08:22:10|869.7|869.3|870.1|869.3|870.1|869.3|869.7|869|7705
1612858940000|2021-02-09 08:22:20|870|869.4|870.4|869.7|870.4|869.7|870|869.4|0
1612858950000|2021-02-09 08:22:30|870.3|869.6|870.4|869.7|870.4|869.7|870.1|869.6|0
1612858960000|2021-02-09 08:22:40|870.3|869.6|870.3|869.6|870.3|869.6|870.1|869.5|1458
1612858970000|2021-02-09 08:22:50|870.4|869.5|870.1|869.5|870.4|869.5|870.1|869.5|0
1612858990000|2021-02-09 08:23:10|870.3|869.6|870.3|869.8|870.4|870.1|870.3|869.6|6208
1612859000000|2021-02-09 08:23:20|870.2|869.6|868.8|868.4|870.2|869.6|868.8|868.3|24003
1612859010000|2021-02-09 08:23:30|868.9|868.5|868.8|868.4|869.1|868.5|868.8|868.4|1262
1612859020000|2021-02-09 08:23:40|869.1|868.5|869.3|868.7|869.3|868.7|869|868.4|6430
1612859030000|2021-02-09 08:23:50|869.4|868.8|869.9|869.4|870.2|869.5|869.4|868.8|1150
1612859040000|2021-02-09 08:24:00|870||870||870.2||870||0
1612859050000|2021-02-09 08:24:10|870.2|869.5|870.3|869.7|870.4|869.7|870.1|869.5|0
1612859060000|2021-02-09 08:24:20|870.4|869.8|870.5|870|870.8|870.1|870.4|869.8|2679
1612859080000|2021-02-09 08:24:40|870.5|869.7|870.3|869.7|870.5|869.8|870.3|869.7|238
1612859090000|2021-02-09 08:24:50|870.4|869.8|870.4|869.8|870.4|869.8|870.4|869.8|0
1612859100000|2021-02-09 08:25:00|870.8|869.9|870.8|870.2|870.8|870.2|870.7|869.9|3635
1612859110000|2021-02-09 08:25:10|870.7|870.1|870.8|870.3|870.9|870.4|870.6|870.1|34
1612859130000|2021-02-09 08:25:30|870.7|870.1|870.7|870.1|870.7|870.1|870.7|870.1|2069
1612859140000|2021-02-09 08:25:40|870.8|870|870.8|870.1|870.8|870.1|870.7|870|2168
1612859150000|2021-02-09 08:25:50|870.7|870|870.8|870.1|870.9|870.2|870.7|870|0
1612859160000|2021-02-09 08:26:00|870.9|870.3|871.7|870.7|871.7|870.8|870.9|870.3|2338
1612859170000|2021-02-09 08:26:10|871.6|870.8|871.5|870.8|871.6|870.8|871.4|870.7|0
1612859180000|2021-02-09 08:26:20|871.3|870.7|871.7|870.8|871.7|870.8|871.3|870.6|0
1612859190000|2021-02-09 08:26:30|871.6|870.7|871.7|870.9|871.8|871|871.5|870.7|0
1612859200000|2021-02-09 08:26:40|871.6|871|871.3|870.7|871.6|871|871.3|870.7|134
1612859210000|2021-02-09 08:26:50|871.2|870.6|871.3|870.7|871.3|870.7|871.2|870.6|0
1612859220000|2021-02-09 08:27:00||870.8||870.8||870.8||870.8|0
1612859230000|2021-02-09 08:27:10||871||871||871||871|3600
1612859240000|2021-02-09 08:27:20|871.6|871.1|871.7|871.1|871.7|871.1|871.6|871.1|460
1612859250000|2021-02-09 08:27:30|871.8|871.2|871.6|871|871.8|871.2|871.6|871|0
1612859270000|2021-02-09 08:27:50|871.4|870.7|871.3|870.6|871.4|870.7|871.2|870.5|626
1612859280000|2021-02-09 08:28:00|871.2|870.5|871.3|870.5|871.3|870.6|871.2|870.4|0
1612859290000|2021-02-09 08:28:10|871.4|870.8|871.7|870.9|871.8|870.9|871.4|870.7|0
1612859300000|2021-02-09 08:28:20|871.6||871.6||871.6||871.6||0
1612859310000|2021-02-09 08:28:30|871.7|871|871.7|870.9|871.7|871|871.7|870.9|0
1612859320000|2021-02-09 08:28:40|871.6|871|871.6|870.9|871.6|871|871.6|870.9|0
1612859330000|2021-02-09 08:28:50|871.7|871|871.7|871|871.7|871|871.7|871|0
1612859340000|2021-02-09 08:29:00|871.6|870.9|871.7|871|871.8|871.1|871.6|870.9|2571
1612859370000|2021-02-09 08:29:30|871.5|870.7|871.6|870.8|871.6|870.8|871.5|870.7|66
1612859380000|2021-02-09 08:29:40|871.8|871|871.6|870.9|871.8|871|871.6|870.9|0
1612859390000|2021-02-09 08:29:50|871.7|871|871.8|871|871.8|871|871.6|870.9|0
1612859400000|2021-02-09 08:30:00|871.7|870.9|871.3|870.8|871.7|871|871.1|870.7|0
1612859410000|2021-02-09 08:30:10|871.5|870.7|871.1|870.5|871.5|871|871.1|870.5|0
1612859420000|2021-02-09 08:30:20|871.2|870.6|870.7|870|871.5|870.8|870.6|870|3462
1612859430000|2021-02-09 08:30:30|870.8|870.1|870.8|870.1|870.8|870.1|870.6|870|0
1612859440000|2021-02-09 08:30:40|870.7||870.7||870.8||870.7||750
1612859450000|2021-02-09 08:30:50|870.8|870.2|871|870.2|871|870.2|870.8|870.1|0
1612859460000|2021-02-09 08:31:00|870.9|870.1|870.8|870.1|870.9|870.2|870.8|870|0
1612859470000|2021-02-09 08:31:10|871|870.2|871|870.1|871|870.2|870.9|870.1|175
1612859480000|2021-02-09 08:31:20|870.9|870.2|870.9|870.1|870.9|870.2|870.9|870.1|0
1612859490000|2021-02-09 08:31:30|870.7|870.2|871|870.3|871|870.3|870.7|870.2|0
1612859500000|2021-02-09 08:31:40|871.2|870.5|871.5|870.8|871.5|870.8|871.2|870.5|0
1612859510000|2021-02-09 08:31:50|871.6|870.9|871.4|870.8|871.7|870.9|871.4|870.8|1336
1612859520000|2021-02-09 08:32:00|871.5|870.9|871.6|870.9|871.6|871|871.5|870.9|0
1612859530000|2021-02-09 08:32:10|871.8|871.1|871.8|871.3|871.8|871.3|871.6|871|0
1612859550000|2021-02-09 08:32:30|871.7|871.2|871.8|871.3|872.3|871.6|871.7|871.2|2583
1612859560000|2021-02-09 08:32:40|871.9|871.4|872.1|871.5|872.1|871.5|871.9|871.4|0
1612859570000|2021-02-09 08:32:50|872.2|871.6|872.1|871.5|872.3|871.6|872.1|871.4|0
1612859580000|2021-02-09 08:33:00|872.2||872.1||872.2||872.1||1632
1612859590000|2021-02-09 08:33:10|872.2|871.6|872.7|871.6|872.7|871.7|872.2|871.6|0
1612859600000|2021-02-09 08:33:20|872.9|872.2|873.1|872.5|873.5|872.8|872.9|872.2|3081
1612859610000|2021-02-09 08:33:30|873.2|872.4|873.2|872.5|873.2|872.5|873.2|872.4|0
1612859620000|2021-02-09 08:33:40|873.1|872.4|872.9|872.4|873.1|872.4|872.9|872.4|0
1612859630000|2021-02-09 08:33:50|873|872.5|872.9|872.6|873|872.6|872.9|872.5|0
1612859640000|2021-02-09 08:34:00|873.1|872.8|873.5|872.9|873.7|872.9|873.1|872.8|133
1612859650000|2021-02-09 08:34:10|873.4|872.8|873.2|872.7|873.5|872.9|873|872.6|658
1612859660000|2021-02-09 08:34:20|873.1|872.6|873|872.5|873.1|872.6|873|872.5|0
1612859670000|2021-02-09 08:34:30|872.7|872.6|872.7|872.2|872.7|872.6|872.7|872.2|650
1612859680000|2021-02-09 08:34:40|872.9|872.3|872.9|872.3|873.1|872.4|872.9|872.3|0
1612859690000|2021-02-09 08:34:50|872.8|872.2|872.7|872.1|872.8|872.2|872.7|872|4443
1612859700000|2021-02-09 08:35:00|872.6|872|872.8|872.1|872.8|872.1|872.6|872|0
1612859710000|2021-02-09 08:35:10|872.9|872.3|873|872.3|873|872.3|872.9|872.2|0
1612859720000|2021-02-09 08:35:20|872.9|872.4|873|872.4|873|872.4|872.9|872.4|0
1612859730000|2021-02-09 08:35:30|872.9|872.5|873|872.4|873|872.5|872.8|872.4|1833
1612859740000|2021-02-09 08:35:40|872.7|872.3|872.7|872.3|873|872.4|872.6|872.2|2592
1612859750000|2021-02-09 08:35:50|872.5|871.9|872.4|871.9|872.5|871.9|872.4|871.9|1209
1612859770000|2021-02-09 08:36:10|872.6|872|872.8|872.1|872.8|872.1|872.6|872|0
1612859780000|2021-02-09 08:36:20|872.9|872.4|872.9|872.4|872.9|872.4|872.9|872.4|1050
1612859790000|2021-02-09 08:36:30|873|872.5|873|872.5|873|872.5|873|872.5|0
1612859800000|2021-02-09 08:36:40|872.9|872.4|873|872.5|873.1|872.6|872.8|872.3|3079
1612859810000|2021-02-09 08:36:50|873.1|872.7|873.5|873|873.6|873|873|872.6|640
1612859830000|2021-02-09 08:37:10|873.6|872.9|873.7|873.1|873.8|873.2|873.6|872.9|0
1612859840000|2021-02-09 08:37:20|873.2|872.6|873.1|872.5|873.2|872.7|873.1|872.5|1120
1612859850000|2021-02-09 08:37:30|872.9|872.3|873.4|872.5|873.4|872.5|872.8|872.2|810
1612859860000|2021-02-09 08:37:40|873.3|872.4|873|872.4|873.3|872.4|873|872.4|0
1612859870000|2021-02-09 08:37:50|873.1|872.5|872.9|872.2|873.1|872.5|872.9|872.2|1852
1612859880000|2021-02-09 08:38:00|873|872.3|873.1|872.5|873.1|872.5|873|872.3|0
1612859890000|2021-02-09 08:38:10|873|872.4|872.3|871.8|873|872.4|872.2|871.7|0
1612859900000|2021-02-09 08:38:20|872.2|871.7|872.2|871.7|872.2|871.7|872.2|871.7|0
1612859910000|2021-02-09 08:38:30|872.3|871.9|872.2|871.9|872.3|872|872.2|871.8|0
1612859920000|2021-02-09 08:38:40|872.6|872|872.6|872|872.6|872|872.6|872|266
1612859930000|2021-02-09 08:38:50|872.5|871.9|872.5|871.9|872.6|871.9|872.5|871.9|0
1612859940000|2021-02-09 08:39:00|872.4|872|872.5|871.9|872.5|872|872.2|871.7|1505
1612859950000|2021-02-09 08:39:10|872.4|871.8|873.1|872.4|873.1|872.4|872.4|871.8|954
1612859960000|2021-02-09 08:39:20|873|872.3|873|872.2|873|872.3|872.9|872.2|578
1612859970000|2021-02-09 08:39:30|872.7|872.1|872.9|872.1|873|872.2|872.7|872.1|0
1612859980000|2021-02-09 08:39:40|873|872.3|873|872.4|873|872.4|873|872.3|0
1612859990000|2021-02-09 08:39:50|872.9||872.7||873||872.7||0
1612860000000|2021-02-09 08:40:00|872.6|872.3|872.8|872.3|872.8|872.3|872.6|872.3|585
1612860010000|2021-02-09 08:40:10|872.7|872.2|873|872.6|873|872.6|872.7|872.1|1883
1612860030000|2021-02-09 08:40:30||872.7||872.7||872.7||872.7|0
1612860040000|2021-02-09 08:40:40|872.6|872.5|872.7|872.3|873|872.6|872.6|872.3|5000
1612860050000|2021-02-09 08:40:50|872.6|872.2|872.4|872|872.8|872.4|872.3|872|4008
1612860060000|2021-02-09 08:41:00|872.3||872.4||872.4||872.3||0
1612860070000|2021-02-09 08:41:10|872.5|872.1|872.3|872|872.6|872.2|872.3|872|481
1612860080000|2021-02-09 08:41:20|872.2|871.9|872.2|871.8|872.3|871.9|872.2|871.8|338
1612860090000|2021-02-09 08:41:30|872.1|871.9|872.2|871.8|872.2|871.9|872.1|871.8|0
1612860100000|2021-02-09 08:41:40|872.1||872||872.1||872||505
1612860110000|2021-02-09 08:41:50|871.9|871.6|872.2|871.7|872.3|871.7|871.8|871.4|1063
1612860130000|2021-02-09 08:42:10|872.3|871.8|872.6|872.2|872.6|872.2|872.3|871.8|1000
1612860150000|2021-02-09 08:42:30|872.5|872.1|872.8|872.2|872.8|872.2|872.5|872.1|2026
1612860160000|2021-02-09 08:42:40|872.9|872.3|873.3|872.8|873.3|872.8|872.8|872.3|2128
1612860170000|2021-02-09 08:42:50|873.2|872.9|873.3|872.9|873.4|872.9|873.2|872.9|0
1612860180000|2021-02-09 08:43:00|873.2|872.8|873.3|872.7|873.3|872.8|873.1|872.6|1746
1612860190000|2021-02-09 08:43:10|873.2|872.6|873.2|872.7|873.2|872.7|872.9|872.6|2875
1612860200000|2021-02-09 08:43:20|873.1|872.6|872.9|872.5|873.1|872.6|872.9|872.5|472
1612860230000|2021-02-09 08:43:50|872.8|872.4|872.7|872.1|872.8|872.4|872.7|872.1|1764
1612860240000|2021-02-09 08:44:00|872.6|872.2|872.6|872.1|872.6|872.2|872.5|872.1|0
1612860250000|2021-02-09 08:44:10|872.5||872.5||872.5||872.5||0
1612860260000|2021-02-09 08:44:20|872.6||872.4||872.6||872.4||0
1612860270000|2021-02-09 08:44:30|872.5|872|872.6|872.1|872.6|872.5|872.2|872|13103
1612860280000|2021-02-09 08:44:40|872.5||872.6||872.6||872.5||100
1612860290000|2021-02-09 08:44:50|872.5||872.6||872.6||872.5||0
1612860300000|2021-02-09 08:45:00|872.5|872|872.5|872.2|872.6|872.2|872.3|872|5575
1612860310000|2021-02-09 08:45:10|872.6||872.6||872.6||872.6||0
1612860320000|2021-02-09 08:45:20|872.5|872|872.1|871.4|872.5|872|871.9|871.4|13073
1612860330000|2021-02-09 08:45:30||871.5||871.7||871.7||871.5|0
1612860340000|2021-02-09 08:45:40|872.2|871.8|872.3|871.9|872.4|871.9|872.2|871.8|1104
1612860350000|2021-02-09 08:45:50|872.2||872.3||872.3||872.2||0
1612860360000|2021-02-09 08:46:00||872||872||872||872|0
1612860370000|2021-02-09 08:46:10|872.2|871.9|872.2|871.9|872.3|871.9|872.2|871.9|1795
1612860400000|2021-02-09 08:46:40|872.1||872.1||872.1||872.1||0
1612860410000|2021-02-09 08:46:50|872|871.8|871.7|871.5|872|871.8|871.5|871.1|3465
1612860420000|2021-02-09 08:47:00|871.8|871.6|872|871.6|872|871.7|871.8|871.6|23
1612860430000|2021-02-09 08:47:10|872.1|871.7|872.3|871.7|872.4|871.7|872.1|871.7|0
1612860440000|2021-02-09 08:47:20|872.4|871.8|872.5|872.1|872.6|872.2|872.4|871.8|1229
1612860450000|2021-02-09 08:47:30|872.4|871.9|872.4|872.1|872.4|872.1|872.2|871.9|1000
1612860460000|2021-02-09 08:47:40|872.5|872.2|872.6|872.3|872.6|872.3|872.5|872.2|0
1612860470000|2021-02-09 08:47:50|872.5|872.2|872.2|871.9|872.5|872.2|872|871.9|3631
1612860480000|2021-02-09 08:48:00|872.1|871.8|872|871.6|872.1|871.8|871.9|871.6|2927
1612860490000|2021-02-09 08:48:10|872.1|871.7|872.1|871.7|872.2|871.7|872.1|871.6|0
1612860500000|2021-02-09 08:48:20|872|871.6|871.7|871.4|872|871.6|871.6|871.3|1291
1612860510000|2021-02-09 08:48:30|871.8|871.3|871.6|871.2|872|871.4|871.6|871.2|1252
1612860520000|2021-02-09 08:48:40|871.7|871.3|871.6|871.2|871.8|871.3|871.6|871.2|650
1612860530000|2021-02-09 08:48:50|871.7|871.3|871.6|871.3|871.7|871.3|871.6|871.3|0
1612860540000|2021-02-09 08:49:00|871.7|871.4|871.7|871.4|871.7|871.5|871.7|871.4|0
1612860550000|2021-02-09 08:49:10|871.8|871.5|871.9|871.5|872.2|871.7|871.8|871.4|1140
1612860560000|2021-02-09 08:49:20|872||872||872.1||872||0
1612860570000|2021-02-09 08:49:30|872.1|871.6|872.3|871.8|872.4|871.8|872.1|871.6|740
1612860580000|2021-02-09 08:49:40|872.2|871.7|872.1|871.8|872.2|871.8|872.1|871.7|0
1612860590000|2021-02-09 08:49:50|872.2|871.9|872.2|871.9|872.2|871.9|872.1|871.9|0
1612860600000|2021-02-09 08:50:00|872.1||872.2||872.2||872.1||0
1612860610000|2021-02-09 08:50:10|872.1|871.8|872.2|871.7|872.2|871.8|871.8|871.4|5943
1612860620000|2021-02-09 08:50:20|872.1|871.5|871.6|871.4|872.1|871.5|871.3|871.1|7305
1612860630000|2021-02-09 08:50:30|871.7|871.5|871.7|871.2|871.9|871.5|871.4|871.1|4963
1612860640000|2021-02-09 08:50:40|871.8||871.7||871.8||871.7||0
1612860650000|2021-02-09 08:50:50|871.8|871.3|872|871.4|872|871.4|871.8|871.3|94
1612860660000|2021-02-09 08:51:00|871.9|871.5|872.1|871.6|872.1|871.6|871.8|871.5|250
1612860670000|2021-02-09 08:51:10|872.2|871.7|872.3|871.8|872.4|871.8|872.2|871.7|0
1612860680000|2021-02-09 08:51:20|872.2|871.7|872|871.8|872.2|871.8|872|871.6|0
1612860690000|2021-02-09 08:51:30|872.1|871.9|871.8|871.5|872.2|871.9|871.7|871.3|2368
1612860700000|2021-02-09 08:51:40|871.7|871.4|871.5|871|871.7|871.4|871.5|871|5000
1612860710000|2021-02-09 08:51:50|871.6|871.1|871.8|871.3|871.8|871.3|871.5|871.1|0
1612860720000|2021-02-09 08:52:00|871.7||871.7||871.8||871.7||0
1612860730000|2021-02-09 08:52:10|871.8||871.8||871.8||871.8||0
1612860740000|2021-02-09 08:52:20|871.9|871.5|872|871.7|872.1|871.8|871.8|871.5|1519
1612860750000|2021-02-09 08:52:30|872.1|871.6|871.6|871.1|872.1|871.6|871.6|871.1|2599
1612860760000|2021-02-09 08:52:40|871.5|871|871|870.6|871.5|871|871|870.6|1877
1612860770000|2021-02-09 08:52:50|870.9|870.5|870.6|870.3|870.9|870.6|870.5|870.2|8036
1612860780000|2021-02-09 08:53:00|870.7|870.2|871.2|870.8|871.2|870.8|870.6|870.2|2510
1612860790000|2021-02-09 08:53:10|871.3|870.7|871.2|870.9|871.3|870.9|871.2|870.7|0
1612860800000|2021-02-09 08:53:20||870.8||870.8||870.8||870.7|0
1612860810000|2021-02-09 08:53:30|871.1|870.9|871.8|871.3|871.8|871.6|871|870.9|9752
1612860820000|2021-02-09 08:53:40|871.7|871.4|871.8|871.5|871.8|871.5|871.7|871.4|200
1612860830000|2021-02-09 08:53:50|872|871.6|871.9|871.6|872|871.7|871.9|871.6|281
1612860840000|2021-02-09 08:54:00|872|871.7|871.7|871.3|872|871.7|871.7|871.2|3389
1612860850000|2021-02-09 08:54:10||871.2||871.2||871.2||871.1|0
1612860880000|2021-02-09 08:54:40|871.8|871.3|871.9|871.5|872|871.7|871.7|871.3|1355
1612860890000|2021-02-09 08:54:50|871.8|871.4|871.7|871.3|871.8|871.5|871.7|871.3|900
1612860900000|2021-02-09 08:55:00|871.8|871.4|871.9|871.4|871.9|871.4|871.7|871.3|0
1612860920000|2021-02-09 08:55:20|871.6|871.3|872|871.6|872|871.6|871.6|871.3|2728
1612860930000|2021-02-09 08:55:30|871.9|871.7|871.6|871.3|871.9|871.7|871.6|871.3|0
1612860940000|2021-02-09 08:55:40|871.7|871.4|871.9|871.4|872|871.6|871.7|871.4|144
1612860950000|2021-02-09 08:55:50|871.8|871.3|871.6|871.3|872|871.6|871.6|871.3|5302
1612860960000|2021-02-09 08:56:00|871.5|871.2|871.6|871.2|871.7|871.5|871.4|871|5694
1612860970000|2021-02-09 08:56:10|871.7|871.1|871.4|870.9|871.7|871.1|871|870.9|3303
1612860980000|2021-02-09 08:56:20|871.5||871.4||871.5||871.4||0
1612860990000|2021-02-09 08:56:30|871.5|871|871.5|871|871.5|871|871.4|871|1000
1612861000000|2021-02-09 08:56:40|871.4||871.4||871.5||871.4||0
1612861010000|2021-02-09 08:56:50|871.5|871.1|871.2|871|871.6|871.2|871.1|870.8|11502
1612861020000|2021-02-09 08:57:00|871.3|871.1|871.2|870.9|871.3|871.1|871|870.9|7378
1612861030000|2021-02-09 08:57:10|871.1||871.1||871.1||871.1||192
1612861040000|2021-02-09 08:57:20|871.2|871|871.3|871|871.3|871.1|871.2|871|934
1612861050000|2021-02-09 08:57:30|871.2|870.9|871|870.7|871.2|870.9|870.9|870.7|4283
1612861060000|2021-02-09 08:57:40|871.1|870.6|870.9|870.5|871.1|870.6|870.9|870.5|1000
1612861070000|2021-02-09 08:57:50|871|870.6|871|870.6|871.1|870.6|871|870.6|0
1612861080000|2021-02-09 08:58:00|871.1|870.5|871|870.5|871.1|870.5|871|870.5|0
1612861090000|2021-02-09 08:58:10|870.9|870.4|870.8|870.2|870.9|870.4|870.8|870.2|0
1612861100000|2021-02-09 08:58:20|870.9|870.3|870.8|870.4|870.9|870.4|870.8|870.3|0
1612861110000|2021-02-09 08:58:30||870.3||870.4||870.4||870.3|0
1612861120000|2021-02-09 08:58:40|870.9|870.5|871.1|870.6|871.2|870.6|870.8|870.5|1197
1612861130000|2021-02-09 08:58:50|871.2|870.7|871.1|870.7|871.2|870.7|870.9|870.6|1451
1612861140000|2021-02-09 08:59:00||870.6||870.6||870.6||870.6|0
1612861150000|2021-02-09 08:59:10|871|870.5|870.7|870.4|871|870.5|870.7|870.4|3191
1612861160000|2021-02-09 08:59:20|870.6|870.3|870.5|870.2|870.6|870.3|870.4|870.1|130
1612861170000|2021-02-09 08:59:30|870.6|870.1|870.3|870.1|870.6|870.2|870.3|870.1|0
1612861180000|2021-02-09 08:59:40|870.2|870|870.3|869.8|870.3|870|870.1|869.7|7937
1612861190000|2021-02-09 08:59:50|870.2||870.2||870.2||870.2||0
1612861200000|2021-02-09 09:00:00|870.1|869.7|869.8|869.3|870.1|869.7|869.8|869.3|3404
1612861210000|2021-02-09 09:00:10|869.7|869.4|870.2|869.7|870.2|869.7|869.6|869.4|1697
1612861220000|2021-02-09 09:00:20|870.1||870||870.1||870||0
1612861240000|2021-02-09 09:00:40|869.9|869.5|869.8|869.3|870.1|869.7|869.8|869.3|3832
1612861250000|2021-02-09 09:00:50|869.7|869.4|869.9|869.6|869.9|869.6|869.6|869.3|152
1612861260000|2021-02-09 09:01:00|869.8|869.5|869.9|869.5|869.9|869.5|869.8|869.5|0
1612861270000|2021-02-09 09:01:10|869.8|869.4|869.9|869.5|869.9|869.6|869.8|869.4|750
1612861280000|2021-02-09 09:01:20|869.8|869.4|869.8|869.5|869.9|869.5|869.7|869.4|497
1612861290000|2021-02-09 09:01:30|869.7|869.4|869.6|869.4|869.9|869.6|869.6|869.3|2590
1612861300000|2021-02-09 09:01:40|869.7|869.5|869.2|868.9|869.7|869.5|869.1|868.8|2191
1612861310000|2021-02-09 09:01:50|869.1|869|869|868.7|869.1|869|869|868.7|829
1612861320000|2021-02-09 09:02:00|868.9|868.6|869.2|868.9|869.3|869|868.9|868.5|3085
1612861330000|2021-02-09 09:02:10|869.3|869|869.3|869.1|869.5|869.2|869.3|869|0
1612861340000|2021-02-09 09:02:20|869.4|869.2|869.5|869|869.5|869.3|869.3|868.9|4026
1612861350000|2021-02-09 09:02:30|869.4|869.1|869.6|869.4|869.8|869.5|869.2|869.1|1695
1612861360000|2021-02-09 09:02:40|869.7|869.3|869.6|869.3|869.8|869.3|869.5|869.2|1617
1612861370000|2021-02-09 09:02:50|869.8|869.5|869.7|869.5|869.8|869.6|869.7|869.5|1545
1612861380000|2021-02-09 09:03:00|869.8|869.6|869.8|869.5|869.9|869.7|869.8|869.5|2213
1612861390000|2021-02-09 09:03:10|869.9|869.6|869.7|869.5|870|869.6|869.7|869.5|1000
1612861400000|2021-02-09 09:03:20|869.6|869.3|869.5|869.2|869.6|869.4|869.5|869.1|3504
1612861410000|2021-02-09 09:03:30|869.4||869.4||869.4||869.4||0
1612861420000|2021-02-09 09:03:40|869.3|869.1|869.6|869.4|869.6|869.4|869.3|868.9|4666
1612861430000|2021-02-09 09:03:50|869.5||869.5||869.5||869.5||0
1612861440000|2021-02-09 09:04:00|869.6|869.3|869.5|869.3|869.6|869.4|869.5|869.3|2596
1612861450000|2021-02-09 09:04:10|869.4|869.2|869.3|868.9|869.4|869.2|869.3|868.8|6171
1612861460000|2021-02-09 09:04:20|869.2|868.8|869.1|868.8|869.2|868.8|869.1|868.8|742
1612861470000|2021-02-09 09:04:30|869||868.9||869||868.9||0
1612861480000|2021-02-09 09:04:40|869|868.9|869.3|868.9|869.6|869.3|869|868.8|8094
1612861490000|2021-02-09 09:04:50|869.4|869|869.5|869.1|869.5|869.1|869.4|869|0
1612861500000|2021-02-09 09:05:00|869.4|869|869.5|869|869.5|869|869.2|868.9|2137
1612861510000|2021-02-09 09:05:10|869.4|868.9|869.3|868.9|869.4|868.9|869.3|868.9|0
1612861520000|2021-02-09 09:05:20|869.2|868.8|868.9|868.6|869.2|868.8|868.9|868.6|961
1612861530000|2021-02-09 09:05:30|869|868.7|869|868.9|869.1|868.9|869|868.7|500
1612861540000|2021-02-09 09:05:40|869.1|868.8|869|868.7|869.1|868.8|869|868.7|1596
1612861550000|2021-02-09 09:05:50|869.1|868.8|869.3|868.9|869.3|869|869.1|868.8|445
1612861560000|2021-02-09 09:06:00|869.2|868.8|869.3|869|869.3|869|869.1|868.8|2
1612861570000|2021-02-09 09:06:10|869.1|868.9|868.9|868.6|869.3|868.9|868.8|868.6|1760
1612861580000|2021-02-09 09:06:20|868.8|868.7|868.9|868.6|869.1|868.7|868.8|868.6|250
1612861590000|2021-02-09 09:06:30|868.6|868.5|868.7|868.4|868.9|868.5|868.6|868.3|0
1612861600000|2021-02-09 09:06:40|868.6|868.5|868.6|868.5|868.6|868.5|868.6|868.5|411
1612861610000|2021-02-09 09:06:50|868.5|868.4|868.4|868.1|868.7|868.4|868.4|868.1|3301
1612861620000|2021-02-09 09:07:00|868.5|868.2|868.7|868.5|868.7|868.5|868.1|867.8|29339
1612861630000|2021-02-09 09:07:10|868.8|868.6|868.9|868.5|869|868.7|868.7|868.5|2669
1612861640000|2021-02-09 09:07:20|868.5|868.4|868.7|868.4|868.8|868.5|868.5|868.2|6452
1612861650000|2021-02-09 09:07:30|868.4|868.3|868.5|868.1|868.6|868.4|868.3|868.1|4014
1612861660000|2021-02-09 09:07:40||868.2||868.1||868.2||868|0
1612861670000|2021-02-09 09:07:50|868.4|868|867.9|867.6|868.4|868|867.8|867.5|14833
1612861680000|2021-02-09 09:08:00|867.8|867.5|867.7|867.3|867.8|867.5|867.5|867.3|1373
1612861690000|2021-02-09 09:08:10|867.6|867.4|867.3|867|867.6|867.4|867.3|867|1909
1612861700000|2021-02-09 09:08:20|867.4|867.1|867.7|867.4|867.9|867.6|867.4|867.1|3536
1612861710000|2021-02-09 09:08:30|867.8|867.5|867.9|867.5|867.9|867.5|867.7|867.4|0
1612861720000|2021-02-09 09:08:40|867.8|867.4|867.8|867.5|867.9|867.7|867.7|867.4|653
1612861730000|2021-02-09 09:08:50|867.7|867.4|867.8|867.6|867.9|867.6|867.6|867.4|242
1612861740000|2021-02-09 09:09:00|867.9|867.5|867.9|867.5|867.9|867.6|867.7|867.4|2388
1612861760000|2021-02-09 09:09:20|867.8|867.6|867.7|867.4|867.8|867.6|867.7|867.4|942
1612861770000|2021-02-09 09:09:30|867.8|867.5|867.9|867.5|867.9|867.5|867.8|867.5|0
1612861780000|2021-02-09 09:09:40|867.8||867.8||867.9||867.8||0
1612861790000|2021-02-09 09:09:50|867.9|867.6|867.8|867.5|867.9|867.6|867.8|867.5|0
1612861800000|2021-02-09 09:10:00|867.7|867.6|867.8|867.4|867.9|867.6|867.7|867.4|0
1612861810000|2021-02-09 09:10:10||867.5||867.4||867.5||867.4|0
1612861820000|2021-02-09 09:10:20|867.7|867.3|867.7|867.4|867.9|867.5|867.6|867.2|9582
1612861830000|2021-02-09 09:10:30|867.8|867.5|867.8|867.4|867.9|867.6|867.7|867.4|98
1612861840000|2021-02-09 09:10:40|867.7|867.5|867.8|867.5|867.8|867.5|867.5|867.4|5309
1612861850000|2021-02-09 09:10:50|867.9|867.6|868.1|867.9|868.3|867.9|867.9|867.6|202
1612861860000|2021-02-09 09:11:00|868|867.8|868.1|867.8|868.1|867.8|867.9|867.6|1925
1612861870000|2021-02-09 09:11:10|868|867.7|868|867.7|868.1|867.8|868|867.7|0
1612861890000|2021-02-09 09:11:30|868.1|867.8|868.5|868.1|868.5|868.1|868|867.8|3163
1612861900000|2021-02-09 09:11:40|||||||||50
1612861910000|2021-02-09 09:11:50||868.2||868.3||868.3||868.2|0
1612861920000|2021-02-09 09:12:00|868.4|868.2|868.7|868.3|868.7|868.4|868.4|868.2|2359
1612861930000|2021-02-09 09:12:10|868.8|868.4|869|868.6|869.1|868.6|868.8|868.4|0
1612861940000|2021-02-09 09:12:20|868.9|868.5|869|868.8|869.1|868.8|868.7|868.5|3584
1612861950000|2021-02-09 09:12:30|868.9|868.7|869|868.6|869|868.7|868.8|868.5|1312
1612861960000|2021-02-09 09:12:40||868.7||868.6||868.7||868.6|0
1612861970000|2021-02-09 09:12:50||868.7||868.6||868.7||868.6|0
1612861980000|2021-02-09 09:13:00|869.1|868.7|869|868.7|869.1|868.7|869|868.7|100
1612861990000|2021-02-09 09:13:10|868.9|868.6|868.8|868.5|868.9|868.6|868.6|868.4|2364
1612862000000|2021-02-09 09:13:20|868.7|868.4|868.6|868.3|868.7|868.4|868.6|868.3|0
1612862010000|2021-02-09 09:13:30|868.7|868.4|868.4|868.2|869|868.5|868.1|868|13812
1612862020000|2021-02-09 09:13:40|868.5|868.3|868.6|868.4|868.7|868.4|868.5|868.3|272
1612862030000|2021-02-09 09:13:50|868.5||868.7||868.7||868.5||500
1612862040000|2021-02-09 09:14:00|868.6|868.2|868.7|868.5|868.7|868.5|868.4|868.1|1455
1612862050000|2021-02-09 09:14:10|868.8|868.4|869|868.8|869.2|868.8|868.8|868.4|793
1612862060000|2021-02-09 09:14:20|869.1|868.9|869.2|868.9|869.3|868.9|869|868.8|4844
1612862070000|2021-02-09 09:14:30|869.3||869.3||869.4||869.2||0
1612862090000|2021-02-09 09:14:50|869.2|868.8|869.1|868.7|869.2|868.8|869|868.7|1614
1612862100000|2021-02-09 09:15:00|869|868.6|869.1|868.6|869.1|868.6|868.9|868.5|0
1612862110000|2021-02-09 09:15:10|868.9||868.8||868.9||868.8||0
1612862120000|2021-02-09 09:15:20|868.9|868.7|868.8|868.6|868.9|868.7|868.8|868.6|1810
1612862130000|2021-02-09 09:15:30|868.7|868.5|868.7|868.3|868.7|868.5|868.6|868.3|1259
1612862140000|2021-02-09 09:15:40|868.6|868.2|868.2|867.7|868.6|868.2|868.2|867.7|2646
1612862150000|2021-02-09 09:15:50|868.1|867.6|867.8|867.3|868.1|867.6|867.8|867.2|822
1612862160000|2021-02-09 09:16:00|867.9|867.4|868|867.6|868|867.6|867.9|867.4|0
1612862170000|2021-02-09 09:16:10|867.9|867.5|867.7|867.5|868|867.6|867.7|867.5|416
1612862180000|2021-02-09 09:16:20|867.6|867.4|867.8|867.5|867.8|867.5|867.6|867.3|22
1612862190000|2021-02-09 09:16:30|867.7|867.4|867.5|867.1|867.7|867.4|867.2|867|3152
1612862200000|2021-02-09 09:16:40||867.2||867.2||867.2||867.1|0
1612862210000|2021-02-09 09:16:50|867.6|867.1|867.5|867.1|867.7|867.4|867.3|867.1|170
1612862220000|2021-02-09 09:17:00||867.2||867.1||867.2||867.1|0
1612862230000|2021-02-09 09:17:10|867.4|867|867.4|866.9|867.4|867.1|867.1|866.8|7518
1612862240000|2021-02-09 09:17:20|867.3|867|867.5|867.1|867.5|867.1|867.2|867|730
1612862250000|2021-02-09 09:17:30|867.6|867|867.4|867.2|867.6|867.2|867.4|867|2904
1612862260000|2021-02-09 09:17:40|867.5||867.5||867.5||867.4||0
1612862270000|2021-02-09 09:17:50|867.4|867.1|867.4|867|867.4|867.1|867.1|866.9|3077
1612862280000|2021-02-09 09:18:00|867.5|867.1|867.5|867.2|867.5|867.2|867.5|867|0
1612862290000|2021-02-09 09:18:10|867.4|867.1|867.3|866.9|867.4|867.1|867.2|866.8|1233
1612862300000|2021-02-09 09:18:20|867.2|867.2|867.5|867|867.6|867.2|867.2|866.9|2852
1612862310000|2021-02-09 09:18:30|867.4||867.3||867.4||867.3||43
1612862330000|2021-02-09 09:18:50|867.4|867.1|867.1|866.7|867.4|867.1|866.9|866.6|735
1612862340000|2021-02-09 09:19:00|867|866.6|866.3|865.9|867|866.6|866.3|865.8|0
1612862350000|2021-02-09 09:19:10|866.2|865.8|866|865.6|866.3|865.9|865.5|865.3|4264
1612862360000|2021-02-09 09:19:20|865.9|865.5|865.9|865.6|866|865.8|865.9|865.5|200
1612862370000|2021-02-09 09:19:30|866|865.7|865.8|865.7|866|865.8|865.7|865.4|3575
1612862380000|2021-02-09 09:19:40|865.7|865.5|865.9|865.6|865.9|865.6|865.4|865.3|8751
1612862390000|2021-02-09 09:19:50|866.2|866.1|866|865.7|866.2|866.1|865.7|865.5|24064
1612862400000|2021-02-09 09:20:00|866.1|865.8|866.1|865.7|866.2|866|866.1|865.7|4279
1612862410000|2021-02-09 09:20:10|865.7|865.6|864.8|864.6|865.7|865.6|864.8|864.4|43898
1612862420000|2021-02-09 09:20:20|865|864.7|865.2|864.8|865.2|864.9|865|864.7|1402
1612862430000|2021-02-09 09:20:30|865.1|864.9|865.3|864.9|865.3|865.1|865|864.8|12009
1612862440000|2021-02-09 09:20:40|865.2|865|865.1|864.8|865.2|865.1|865|864.7|3230
1612862450000|2021-02-09 09:20:50|865.3|864.9|865.3|865|865.3|865.1|865.3|864.9|2043
1612862460000|2021-02-09 09:21:00|865.2|865.1|865.3|865|865.3|865.1|865.2|865|1842
1612862470000|2021-02-09 09:21:10|865.2|864.9|865.1|864.8|865.2|865|864.8|864.6|7057
1612862480000|2021-02-09 09:21:20|865.2||865.2||865.2||865.1||0
1612862490000|2021-02-09 09:21:30|865.3|864.9|865.1|864.7|865.8|865.2|864.8|864.6|21283
1612862500000|2021-02-09 09:21:40|865|864.8|865.1|864.8|865.1|864.8|865|864.7|581
1612862510000|2021-02-09 09:21:50|865|864.9|865|864.9|865|864.9|865|864.9|1088
1612862520000|2021-02-09 09:22:00|865.1|865|865.6|865.2|865.6|865.2|865.1|864.9|3338
1612862530000|2021-02-09 09:22:10|865.7|865.3|866.1|865.6|866.1|865.6|865.7|865.3|200
1612862540000|2021-02-09 09:22:20|866||866.1||866.1||866||0
1612862550000|2021-02-09 09:22:30|866.2|865.5|866.1|865.8|866.2|865.8|865.6|865.4|3468
1612862560000|2021-02-09 09:22:40|866.2|865.7|866.1|865.8|866.2|865.8|866.1|865.6|0
1612862570000|2021-02-09 09:22:50||865.7||865.7||865.8||865.7|200
1612862580000|2021-02-09 09:23:00|866|866|866.1|865.8|866.1|866|865.9|865.7|1563
1612862600000|2021-02-09 09:23:20|866.2|865.9|866.4|866.2|866.4|866.2|866.2|865.9|1065
1612862610000|2021-02-09 09:23:30|866.5|866.1|866.5|866|866.6|866.1|866.5|866|0
1612862620000|2021-02-09 09:23:40||866.1||866.2||866.2||866.1|0
1612862630000|2021-02-09 09:23:50|866.6|866.3|866.8|866.3|866.8|866.6|866.6|866.3|1750
1612862640000|2021-02-09 09:24:00|866.9||866.8||867||866.8||0
1612862650000|2021-02-09 09:24:10|866.9|866.4|867.2|866.7|867.3|866.7|866.9|866.4|774
1612862660000|2021-02-09 09:24:20|867.3||867.3||867.3||867.3||0
1612862670000|2021-02-09 09:24:30|867.4|866.8|867.5|867.3|867.6|867.4|867.3|866.8|5340
1612862680000|2021-02-09 09:24:40|867.4|867.1|867.4|867.2|867.4|867.3|867.3|866.9|8333
1612862690000|2021-02-09 09:24:50|867.6|867.1|867.5|867.2|867.6|867.3|867.5|867.1|266
1612862700000|2021-02-09 09:25:00|867.4|867.3|867.8|867.5|867.9|867.5|867.4|867.3|2100
1612862710000|2021-02-09 09:25:10|867.7|867.4|867.8|867.4|867.8|867.5|867.5|867.4|3979
1612862720000|2021-02-09 09:25:20|867.7|867.5|868.1|867.6|868.2|867.8|867.7|867.4|1504
1612862730000|2021-02-09 09:25:30||867.7||867.7||867.7||867.7|0
1612862740000|2021-02-09 09:25:40|868|867.6|868.1|867.7|868.1|867.7|867.9|867.6|0
1612862750000|2021-02-09 09:25:50||867.8||867.7||867.8||867.7|0
1612862760000|2021-02-09 09:26:00||867.8||867.7||867.8||867.7|0
1612862770000|2021-02-09 09:26:10|868.2|867.8|868.2|867.9|868.3|867.9|868.2|867.8|95
1612862780000|2021-02-09 09:26:20|868.3|868|869|868.7|869.1|868.9|868.3|868|14060
1612862790000|2021-02-09 09:26:30|868.9|868.6|868.9|868.7|869|868.8|868.8|868.5|0
1612862800000|2021-02-09 09:26:40|869|868.8|868.7|868.4|869|868.8|868.6|868.4|5451
1612862810000|2021-02-09 09:26:50||868.5||868.5||868.5||868.5|0
1612862820000|2021-02-09 09:27:00|868.9|868.4|868.7|868.4|868.9|868.6|868.7|868.4|1064
1612862830000|2021-02-09 09:27:10|868.6|868.5|869|868.7|869|868.8|868.6|868.5|894
1612862840000|2021-02-09 09:27:20|868.9|868.6|869|868.7|869|868.7|868.9|868.6|0
1612862850000|2021-02-09 09:27:30|869.1|868.8|869.1|868.9|869.3|869|869|868.7|3401
1612862860000|2021-02-09 09:27:40|869|868.7|869.1|868.7|869.1|868.9|868.9|868.7|1397
1612862870000|2021-02-09 09:27:50|869|868.8|869.1|868.8|869.1|868.8|869|868.6|0
1612862880000|2021-02-09 09:28:00|869|868.7|869|868.7|869.1|868.8|869|868.7|0
1612862890000|2021-02-09 09:28:10|869.1|868.8|869|868.7|869.1|868.8|869|868.7|0
1612862900000|2021-02-09 09:28:20|869.1|868.8|869.4|869.2|869.4|869.2|869|868.8|1408
1612862910000|2021-02-09 09:28:30|869.3|869.1|869.1|868.7|869.3|869.2|869|868.6|4723
1612862920000|2021-02-09 09:28:40|869|868.6|868.8|868.4|869|868.6|868.6|868.3|1550
1612862930000|2021-02-09 09:28:50|868.7|868.2|868.4|868.1|868.8|868.2|868.4|868.1|2440
1612862940000|2021-02-09 09:29:00|868.3|868|868.5|868|868.5|868|868.3|868|0
1612862950000|2021-02-09 09:29:10|868.4|867.9|868.1|867.8|868.4|867.9|868.1|867.8|420
1612862960000|2021-02-09 09:29:20|868|867.7|867.9|867.5|868|867.7|867.9|867.4|1283
1612862970000|2021-02-09 09:29:30|868|867.6|867.9|867.7|868|867.7|867.9|867.5|43
1612862980000|2021-02-09 09:29:40||867.5||867.5||867.5||867.5|0
1612862990000|2021-02-09 09:29:50||867.6||867.5||867.6||867.5|0
1612863010000|2021-02-09 09:30:10|867.8|867.4|866.9|866.6|867.8|867.4|866.9|866.6|3054
1612863020000|2021-02-09 09:30:20||866.5||866.5||866.6||866.5|0
1612863030000|2021-02-09 09:30:30|866.7|866.6|866.7|866.5|866.8|866.7|866.7|866.5|100
1612863040000|2021-02-09 09:30:40|866.6|866.4|866.6|866.3|866.7|866.4|866.2|866|3942
1612863050000|2021-02-09 09:30:50|866.5|866.2|866.2|865.7|866.6|866.2|866|865.7|1985
1612863060000|2021-02-09 09:31:00|866.3|865.8|866.5|866.1|866.6|866.2|866.3|865.8|3214
1612863070000|2021-02-09 09:31:10|866.6||866.6||866.6||866.5||0
1612863080000|2021-02-09 09:31:20|866.5|866.2|866.4|866.1|866.5|866.2|866.4|866.1|0
1612863090000|2021-02-09 09:31:30|866.3|866|866.4|866.1|866.4|866.1|866.3|866|1672
1612863100000|2021-02-09 09:31:40|866.5|866|866.5|866.1|866.6|866.1|866.4|866|0
1612863110000|2021-02-09 09:31:50||866||866.1||866.1||866|0
1612863120000|2021-02-09 09:32:00||866||866||866||866|0
1612863130000|2021-02-09 09:32:10||866.1||866.1||866.1||866|0
1612863140000|2021-02-09 09:32:20|866.4|866|866|865.8|866.4|866.1|865.9|865.5|3418
1612863150000|2021-02-09 09:32:30|865.9||866||866||865.9||0
1612863160000|2021-02-09 09:32:40|866.1|865.9|866.1|865.6|866.2|866|866|865.6|4558
1612863170000|2021-02-09 09:32:50||865.5||865.5||865.5||865.5|0
1612863180000|2021-02-09 09:33:00||865.6||865.6||865.6||865.6|0
1612863190000|2021-02-09 09:33:10|866|865.5|865.4|865.1|866|865.6|865.4|865.1|590
1612863200000|2021-02-09 09:33:20|865.3|865.2|865.5|865.3|865.6|865.3|865.3|865.1|1049
1612863210000|2021-02-09 09:33:30|865.6|865.2|865.6|865.3|865.7|865.5|865.5|865.2|547
1612863220000|2021-02-09 09:33:40|865.8|865.4|865.8|865.5|865.8|865.5|865.7|865.4|25
1612863230000|2021-02-09 09:33:50|865.7|865.4|865.7|865.3|865.7|865.4|865.7|865.3|0
1612863240000|2021-02-09 09:34:00|865.8|865.4|865.7|865.4|865.8|865.5|865.6|865.3|3301
1612863250000|2021-02-09 09:34:10|865.8|865.5|865.8|865.5|865.8|865.5|865.8|865.4|0
1612863260000|2021-02-09 09:34:20|865.7|865.4|865.8|865.4|865.8|865.4|865.7|865.3|0
1612863280000|2021-02-09 09:34:40|865.7|865.3|865.7|865.3|865.7|865.3|865.7|865.3|0
1612863290000|2021-02-09 09:34:50||865.4||865.3||865.4||865.3|0
1612863300000|2021-02-09 09:35:00|865.6|865.4|865.5|865.1|865.6|865.4|865.4|865.1|0
1612863310000|2021-02-09 09:35:10|865.4|865.2|865.9|865.7|865.9|865.7|865.4|865.2|1623
1612863320000|2021-02-09 09:35:20|866.1|865.8|866|865.8|866.2|865.9|865.9|865.7|3125
1612863330000|2021-02-09 09:35:30|866.1|865.9|866|865.8|866.1|865.9|866|865.8|750
1612863340000|2021-02-09 09:35:40|866.1|865.9|866.3|865.9|866.3|865.9|866.1|865.9|0
1612863350000|2021-02-09 09:35:50|866.4|866|866.5|866.1|866.5|866.1|866.4|866|0
1612863360000|2021-02-09 09:36:00|866.4|866|866.3|866|866.4|866|866.3|865.9|100
1612863370000|2021-02-09 09:36:10|866.4|866.1|866.3|866|866.5|866.2|866.2|865.9|9351
1612863380000|2021-02-09 09:36:20|866.2|865.9|866.1|865.8|866.2|865.9|866.1|865.8|200
1612863390000|2021-02-09 09:36:30|866|865.6|865.7|865.3|866.2|865.8|865.7|865.2|5002
1612863400000|2021-02-09 09:36:40|865.6|865.2|865.6|865.2|865.6|865.3|865.6|865.2|1000
1612863410000|2021-02-09 09:36:50|865.5|865.3|865.6|865.2|865.6|865.3|865.4|865.2|0
1612863430000|2021-02-09 09:37:10|865.5|865.3|865.3|865|865.5|865.3|865.2|865|5088
1612863440000|2021-02-09 09:37:20|865.4|865.1|865.4|865.2|865.4|865.2|865.3|865|0
1612863450000|2021-02-09 09:37:30|865.3|865.1|865.6|865.3|865.6|865.4|865.3|865|841
1612863460000|2021-02-09 09:37:40|865.7|865.4|865.5|865.2|865.7|865.4|865.5|865.2|1458
1612863470000|2021-02-09 09:37:50|865.6|865.3|865.5|865.2|865.7|865.3|865.5|865.2|0
1612863490000|2021-02-09 09:38:10|865.6|865.3|865.7|865.3|865.7|865.4|865.4|865.2|1100
1612863500000|2021-02-09 09:38:20|865.6|865.2|865.3|865|865.6|865.2|865.2|865|2889
1612863510000|2021-02-09 09:38:30|865.2|864.9|864.8|864.4|865.2|864.9|864.7|864.3|18228
1612863520000|2021-02-09 09:38:40|864.7|864.5|864.7|864.3|864.9|864.7|864.7|864.3|4673
1612863530000|2021-02-09 09:38:50|864.6|864.2|864.6|864.3|864.6|864.3|864.5|864.2|0
1612863540000|2021-02-09 09:39:00|864.5|864.2|864.8|864.6|864.8|864.6|864.5|864.2|343
1612863550000|2021-02-09 09:39:10|864.7|864.5|865.1|864.5|865.1|864.7|864.6|864.3|6107
1612863580000|2021-02-09 09:39:40|865|864.4|864.5|864.2|865|864.4|864.4|864.2|2294
1612863590000|2021-02-09 09:39:50|864.4|864.1|864.5|864.2|864.5|864.2|864.2|864|8786
1612863610000|2021-02-09 09:40:10|864.4|864.1|864.3|864.1|864.4|864.2|864.3|864|0
1612863620000|2021-02-09 09:40:20|864.4|864.2|864.5|864.1|864.5|864.2|864.3|864.1|1250
1612863630000|2021-02-09 09:40:30|864.4|864.2|864.6|864.2|864.6|864.2|864.3|864|500
1612863640000|2021-02-09 09:40:40|864.7|864.3|864.6|864.3|864.9|864.6|864.4|864.3|6317
1612863650000|2021-02-09 09:40:50|864.7|864.4|865.1|864.9|865.1|864.9|864.5|864.2|3250
1612863660000|2021-02-09 09:41:00|865|865|865.5|865|865.5|865.2|865|864.7|2843
1612863670000|2021-02-09 09:41:10|865.4|865.1|865.5|865.1|865.6|865.2|865.3|865.1|1000
1612863680000|2021-02-09 09:41:20|865.6|865.2|865.5|865.2|865.6|865.3|865.5|865.2|0
1612863690000|2021-02-09 09:41:30|865.6|865.3|865.7|865.3|865.7|865.4|865.5|865.2|0
1612863700000|2021-02-09 09:41:40|865.6|865.4|865.2|865.1|865.6|865.4|865.2|865.1|1931
1612863710000|2021-02-09 09:41:50|865.1|864.9|865.2|864.9|865.2|864.9|865|864.8|3397
1612863720000|2021-02-09 09:42:00|865.3|865|865.5|865.1|865.5|865.2|865.3|865|2220
1612863730000|2021-02-09 09:42:10|865.4|865|865.3|865|865.4|865|865.3|864.9|1340
1612863740000|2021-02-09 09:42:20|865.2|864.9|865.1|864.8|865.3|864.9|864.9|864.7|8092
1612863750000|2021-02-09 09:42:30||864.7||864.6||864.7||864.6|0
1612863760000|2021-02-09 09:42:40|865|864.7|865.1|864.7|865.1|864.7|864.8|864.5|0
1612863770000|2021-02-09 09:42:50|865|864.6|864.6|864.3|865|864.6|864.5|864.3|4517
1612863780000|2021-02-09 09:43:00|864.5|864.4|864.5|864.1|864.6|864.4|864.5|864.1|2962
1612863790000|2021-02-09 09:43:10|864.4|864.2|864.7|864.3|864.7|864.4|864.4|864.1|2
1612863800000|2021-02-09 09:43:20|864.6|864.4|864.5|864.2|864.6|864.5|864.4|864.2|650
1612863810000|2021-02-09 09:43:30|864.4|864.5|864.5|864.2|864.8|864.5|864.4|864.1|5000
1612863820000|2021-02-09 09:43:40|864.4|864.1|864.5|864.2|864.6|864.2|864.3|864|4914
1612863830000|2021-02-09 09:43:50|864.4|864.1|864.4|864.1|864.4|864.1|864.3|864|0
1612863840000|2021-02-09 09:44:00|864.3|864.2|864.7|864.3|864.7|864.4|864.3|864.1|1335
1612863850000|2021-02-09 09:44:10|864.6|864.2|864.5|864.1|864.6|864.2|864.3|864|1546
1612863860000|2021-02-09 09:44:20|864.4|864|864.5|864.1|864.5|864.2|864.3|864|107
1612863870000|2021-02-09 09:44:30|864.3|864.2|864.5|864.1|864.5|864.2|864.3|864.1|2
1612863880000|2021-02-09 09:44:40|864.4||864.5||864.5||864.4||0
1612863890000|2021-02-09 09:44:50|864.4||864.5||864.5||864.4||0
1612863900000|2021-02-09 09:45:00|864.6|864.2|864.9|864.5|865|864.7|864.6|864.2|705
1612863910000|2021-02-09 09:45:10|864.8|864.4|864.8|864.5|864.8|864.5|864.8|864.4|0
1612863920000|2021-02-09 09:45:20|864.9|864.6|865.1|864.7|865.2|864.7|864.9|864.6|0
1612863930000|2021-02-09 09:45:30|865.2||865.1||865.2||865.1||0
1612863940000|2021-02-09 09:45:40|865|864.8|865.1|864.8|865.1|864.9|864.9|864.8|2155
1612863950000|2021-02-09 09:45:50||864.9||864.9||864.9||864.9|0
1612863960000|2021-02-09 09:46:00|865|864.8|865.1|864.8|865.1|864.8|864.9|864.8|2308
1612863970000|2021-02-09 09:46:10|865.2|864.9|865.4|865.2|865.4|865.2|865.2|864.8|91
1612863980000|2021-02-09 09:46:20|865.5|865.1|865.7|865.4|865.8|865.4|865.5|865.1|1823
1612863990000|2021-02-09 09:46:30|865.6|865.3|865.9|865.6|866|865.6|865.5|865.3|1500
1612864000000|2021-02-09 09:46:40|865.8|865.5|865.9|865.4|865.9|865.7|865.8|865.4|2500
1612864010000|2021-02-09 09:46:50|865.8|865.3|865.6|865.2|865.9|865.5|865.5|865.1|6744
1612864020000|2021-02-09 09:47:00|865.5|865.1|865.3|865|865.5|865.2|865.3|865|0
1612864030000|2021-02-09 09:47:10|865.4|865.1|865.6|865.2|865.6|865.2|865.4|865.1|0
1612864040000|2021-02-09 09:47:20|865.7|865.3|866|865.7|866.1|865.7|865.7|865.3|1762
1612864050000|2021-02-09 09:47:30|865.9|865.6|865.7|865.3|865.9|865.6|865.6|865.2|1991
1612864060000|2021-02-09 09:47:40|865.6|865.2|865.7|865.3|865.7|865.3|865.6|865.2|0
1612864070000|2021-02-09 09:47:50||865.4||865.5||865.5||865.4|0
1612864080000|2021-02-09 09:48:00|865.8|865.6|866.2|865.9|866.3|865.9|865.8|865.5|679
1612864100000|2021-02-09 09:48:20|866.1|865.8|865.8|865.3|866.1|865.8|865.6|865.3|3381
1612864120000|2021-02-09 09:48:40||865.4||865.5||865.6||865.4|0
1612864130000|2021-02-09 09:48:50|865.7|865.4|865.4|865.1|865.7|865.4|865.4|865.1|2236
1612864140000|2021-02-09 09:49:00|865.3|865|865.2|865|865.3|865|865.2|865|1838
1612864160000|2021-02-09 09:49:20|865.3|865.1|865.6|865.3|865.6|865.3|865.3|865.1|0
1612864170000|2021-02-09 09:49:30||865.2||865.1||865.2||865.1|0
1612864200000|2021-02-09 09:50:00|865.7|865.2|866|865.5|866|865.6|865.7|865.2|1295
1612864220000|2021-02-09 09:50:20|865.9|865.6|865.8|865.5|865.9|865.6|865.8|865.5|0
1612864230000|2021-02-09 09:50:30|865.9|865.6|865.8|865.5|865.9|865.6|865.8|865.5|0
1612864240000|2021-02-09 09:50:40|865.7|865.4|865.6|865.3|865.7|865.5|865.5|865.2|3521
1612864250000|2021-02-09 09:50:50|865.7|865.4|865.9|865.6|865.9|865.6|865.7|865.4|67
1612864260000|2021-02-09 09:51:00|866|865.7|866.2|865.8|866.2|865.8|866|865.7|0
1612864270000|2021-02-09 09:51:10|866.1|865.7|865.9|865.6|866.1|865.8|865.8|865.5|1258
1612864280000|2021-02-09 09:51:20|866||866||866||866||0
1612864290000|2021-02-09 09:51:30|866.1|865.7|866.2|865.8|866.2|865.8|866.1|865.7|0
1612864300000|2021-02-09 09:51:40|866.1|865.7|866|865.7|866.1|865.7|866|865.7|4
1612864310000|2021-02-09 09:51:50|865.9|865.6|865.8|865.6|865.9|865.7|865.7|865.6|0
1612864320000|2021-02-09 09:52:00|865.9|865.7|866|865.8|866|865.8|865.8|865.6|2094
1612864330000|2021-02-09 09:52:10|865.9|865.7|866|865.7|866|865.7|865.8|865.6|1643
1612864340000|2021-02-09 09:52:20|866.1|865.8|866.2|865.8|866.2|865.8|866.1|865.7|86
1612864350000|2021-02-09 09:52:30|866.1|865.7|866|865.8|866.1|865.8|866|865.7|250
1612864360000|2021-02-09 09:52:40|866.1|865.9|866|865.7|866.2|865.9|866|865.7|6445
1612864370000|2021-02-09 09:52:50|866.1|865.8|866.4|866.2|866.5|866.2|866|865.7|1229
1612864380000|2021-02-09 09:53:00|866.3|866.1|866.4|866.1|866.4|866.1|866.2|866.1|1160
1612864390000|2021-02-09 09:53:10|866.3|865.9|866|865.7|866.3|865.9|865.9|865.7|922
1612864400000|2021-02-09 09:53:20|866.1|865.8|866.2|865.9|866.2|865.9|866|865.7|3602
1612864410000|2021-02-09 09:53:30|866.1|865.8|866|865.8|866.1|865.8|865.9|865.7|53
1612864420000|2021-02-09 09:53:40|866.2|865.9|866.2|865.8|866.2|865.9|866.1|865.7|589
1612864430000|2021-02-09 09:53:50|866.3|865.9|866.4|866|866.4|866.1|866.3|865.9|0
1612864440000|2021-02-09 09:54:00|866.3|866.1|866.4|866|866.4|866.1|866.3|866|0
1612864450000|2021-02-09 09:54:10|866.3|866.1|866.6|866.3|866.6|866.4|866.2|866|120
1612864460000|2021-02-09 09:54:20|866.5|866.4|866.5|866.2|866.6|866.4|866.4|866.1|597
1612864470000|2021-02-09 09:54:30|866.6|866.3|866.6|866.3|866.6|866.3|866.5|866.3|0
1612864480000|2021-02-09 09:54:40|866.5|866.4|866.8|866.5|866.8|866.5|866.4|866.3|2461
1612864490000|2021-02-09 09:54:50|866.9|866.6|866.8|866.6|867|866.8|866.8|866.5|750
1612864500000|2021-02-09 09:55:00|866.7||866.8||866.8||866.7||0
1612864510000|2021-02-09 09:55:10|866.9|866.7|867.3|866.9|867.3|867|866.9|866.7|2147
1612864520000|2021-02-09 09:55:20|867.4|867|867.6|867.2|867.7|867.4|867.1|866.8|12878
1612864530000|2021-02-09 09:55:30|867.5|867.1|867.4|867|867.5|867.1|867.2|866.9|1199
1612864540000|2021-02-09 09:55:40|867.3|866.9|867.7|867.4|867.7|867.4|867.1|866.8|1382
1612864550000|2021-02-09 09:55:50|867.6|867.3|867.4|867|867.7|867.6|867.2|866.9|8002
1612864560000|2021-02-09 09:56:00||867.1||867.1||867.1||867|0
1612864570000|2021-02-09 09:56:10|867.3|867|867.2|866.8|867.3|867.1|867|866.8|55
1612864580000|2021-02-09 09:56:20|867.1|866.7|866.9|866.6|867.1|866.7|866.8|866.5|0
1612864590000|2021-02-09 09:56:30|866.8|866.5|866.5|866.2|866.9|866.6|866.4|866.1|1094
1612864600000|2021-02-09 09:56:40|866.4|866.1|866.8|866.3|866.8|866.5|866.4|866.1|0
1612864610000|2021-02-09 09:56:50|866.7|866.4|866.9|866.5|867|866.6|866.6|866.4|1339
1612864620000|2021-02-09 09:57:00|866.8|866.4|866.8|866.4|866.8|866.4|866.8|866.3|0
1612864630000|2021-02-09 09:57:10|866.7|866.3|866.9|866.6|866.9|866.6|866.6|866.2|2620
1612864640000|2021-02-09 09:57:20|867|866.7|867.1|866.8|867.1|866.8|867|866.7|1000
1612864650000|2021-02-09 09:57:30|867|866.6|866.8|866.4|867|866.7|866.7|866.4|3613
1612864660000|2021-02-09 09:57:40|866.9|866.5|867.1|866.9|867.2|866.9|866.9|866.5|412
1612864670000|2021-02-09 09:57:50|867|866.7|866.9|866.6|867|866.7|866.8|866.5|4503
1612864680000|2021-02-09 09:58:00|867|866.5|866.9|866.7|867|866.8|866.9|866.5|0
1612864690000|2021-02-09 09:58:10|867|866.8|867.1|866.8|867.1|866.8|867|866.8|0
1612864700000|2021-02-09 09:58:20|867|866.9|867.2|866.8|867.3|867.2|867|866.7|2008
1612864710000|2021-02-09 09:58:30||866.9||866.8||866.9||866.8|0
1612864720000|2021-02-09 09:58:40|867.1|866.9|866.9|866.7|867.1|866.9|866.8|866.7|0
1612864730000|2021-02-09 09:58:50|867|866.8|867|866.8|867.1|866.8|867|866.7|0
1612864740000|2021-02-09 09:59:00|867.1||867.1||867.1||867||0
1612864750000|2021-02-09 09:59:10|867|866.9|867.3|867|867.3|867|867|866.9|589
1612864760000|2021-02-09 09:59:20|867.2|867.1|867.7|867.5|867.7|867.5|867.2|867.1|7930
1612864770000|2021-02-09 09:59:30|867.8|867.4|867.7|867.4|867.8|867.4|867.4|867.3|2689
1612864780000|2021-02-09 09:59:40|867.6|867.3|867.6|867.2|867.6|867.3|867.5|867.1|5000
1612864790000|2021-02-09 09:59:50|867.5|867.1|867.5|867.2|867.5|867.2|867.4|867|2361
1612864800000|2021-02-09 10:00:00|867.4|867.1|867.5|867.2|867.6|867.4|867.3|867.1|2561
1612864820000|2021-02-09 10:00:20|867.6|867.3|867.4|867.2|867.6|867.3|867.3|867.2|0
1612864830000|2021-02-09 10:00:30|867.5||867.5||867.5||867.5||0
1612864860000|2021-02-09 10:01:00|867.4|867.3|867.4|867.2|867.6|867.3|867.3|867.2|1333
1612864880000|2021-02-09 10:01:20|867.5|867.3|867.6|867.3|867.6|867.3|867.5|867.2|0
1612864890000|2021-02-09 10:01:30|867.5|867.2|867.5|867.2|867.5|867.3|867.5|867.2|0
1612864900000|2021-02-09 10:01:40|867.6|867.3|867.5|867.2|867.6|867.3|867.5|867.2|0
1612864910000|2021-02-09 10:01:50||867.3||867.2||867.3||867.2|0
1612864920000|2021-02-09 10:02:00||867.3||867.3||867.3||867.2|100
1612864930000|2021-02-09 10:02:10|867.4|867.2|867.3|867|867.4|867.3|867.3|867|886
1612864940000|2021-02-09 10:02:20|867.2|867.2|867.4|867.2|867.4|867.2|867.2|867.2|0
1612864950000|2021-02-09 10:02:30|867.3|867|866.2|866|867.3|867|866.2|866|9459
1612864960000|2021-02-09 10:02:40|866.1|866.1|866.5|866|866.5|866.1|866.1|865.8|1445
1612864980000|2021-02-09 10:03:00|866.4|866.1|866.4|866.1|866.4|866.2|866.2|866.1|503
1612864990000|2021-02-09 10:03:10|866.3||866.3||866.3||866.3||0
1612865000000|2021-02-09 10:03:20|866.4||866.4||866.4||866.3||0
1612865010000|2021-02-09 10:03:30|866.3|866|866.1|865.8|866.3|866|866.1|865.8|1138
1612865020000|2021-02-09 10:03:40|866|865.7|866.4|866|866.4|866.1|866|865.7|2
1612865030000|2021-02-09 10:03:50|866.3|866.1|866.6|866.2|866.7|866.4|866.3|866.1|2291
1612865040000|2021-02-09 10:04:00|866.7|866.3|866.7|866.5|867|866.6|866.6|866.3|1105
1612865050000|2021-02-09 10:04:10|866.8|866.4|866.9|866.5|866.9|866.6|866.6|866.4|666
1612865060000|2021-02-09 10:04:20|866.8|866.6|866.9|866.6|866.9|866.6|866.6|866.5|4084
1612865070000|2021-02-09 10:04:30|867|866.7|866.8|866.5|867.1|866.8|866.8|866.4|500
1612865080000|2021-02-09 10:04:40|866.7|866.4|866.9|866.6|866.9|866.6|866.7|866.3|0
1612865090000|2021-02-09 10:04:50|867|866.7|866.8|866.6|867|866.8|866.7|866.5|7043
1612865100000|2021-02-09 10:05:00|866.9|866.7|866.8|866.4|867|866.7|866.7|866.4|8
1612865110000|2021-02-09 10:05:10|866.9|866.5|867|866.6|867|866.7|866.9|866.5|0
1612865120000|2021-02-09 10:05:20|866.9|866.5|866.8|866.4|866.9|866.5|866.8|866.4|0
1612865140000|2021-02-09 10:05:40|866.9|866.5|867|866.6|867.1|866.8|866.7|866.5|2289
1612865150000|2021-02-09 10:05:50|866.9||867||867||866.9||0
1612865160000|2021-02-09 10:06:00|867.1|866.7|866.9|866.6|867.2|866.9|866.9|866.6|3397
1612865170000|2021-02-09 10:06:10|867|866.7|867.5|867.2|867.5|867.2|867|866.7|5523
1612865180000|2021-02-09 10:06:20|867.6||867.6||867.7||867.5||0
1612865190000|2021-02-09 10:06:30|867.5||867.5||867.5||867.5||0
1612865200000|2021-02-09 10:06:40|867.6|867.3|867.3|867.1|867.7|867.4|867.2|867.1|5582
1612865210000|2021-02-09 10:06:50|867.4|867.2|867.6|867.3|867.6|867.3|867.4|867.2|500
1612865220000|2021-02-09 10:07:00|867.5|867.2|867.8|867.4|867.8|867.4|867.5|867.1|599
1612865240000|2021-02-09 10:07:20|867.7||867.7||867.7||867.7||0
1612865250000|2021-02-09 10:07:30|867.6|867.3|867.5|867.2|867.6|867.4|867.5|867.2|0
1612865260000|2021-02-09 10:07:40|867.4|867.1|867.4|867.1|867.4|867.1|867.4|867.1|0
1612865270000|2021-02-09 10:07:50|867.3|867.2|867.4|867.2|867.4|867.2|867.3|867.2|1099
1612865280000|2021-02-09 10:08:00|867.3|867.1|867.5|867.2|867.5|867.2|867.3|867.1|1419
1612865290000|2021-02-09 10:08:10|867.4|867.1|867.2|866.9|867.4|867.1|867.2|866.9|3377
1612865300000|2021-02-09 10:08:20|867.1|867|867.1|866.9|867.1|867|867.1|866.9|0
1612865310000|2021-02-09 10:08:30|867.2||867.2||867.3||867.2||0
1612865330000|2021-02-09 10:08:50||867||866.9||867||866.9|0
1612865340000|2021-02-09 10:09:00|867.1|867|867|866.7|867.3|867|867|866.6|5588
1612865350000|2021-02-09 10:09:10|866.9|866.6|866.9|866.6|866.9|866.6|866.9|866.6|0
1612865360000|2021-02-09 10:09:20|866.8|866.5|866.8|866.4|866.9|866.6|866.6|866.2|6819
1612865370000|2021-02-09 10:09:30|866.7|866.5|866.5|866.2|866.7|866.5|866.5|866.1|0
1612865380000|2021-02-09 10:09:40|866.6|866.3|866.5|866.3|866.6|866.3|866.5|866.3|0
1612865400000|2021-02-09 10:10:00|866.6|866.4|866.7|866.4|866.7|866.5|866.5|866.3|3847
1612865410000|2021-02-09 10:10:10|866.6|866.3|866.6|866.3|866.9|866.6|866.6|866.3|189
1612865440000|2021-02-09 10:10:40|866.7|866.4|866.8|866.5|866.8|866.6|866.5|866.2|1138
1612865450000|2021-02-09 10:10:50|866.7|866.4|866.7|866.4|866.7|866.4|866.5|866.2|1538
1612865460000|2021-02-09 10:11:00|866.6|866.3|866.6|866.3|866.7|866.4|866.6|866.3|0
1612865470000|2021-02-09 10:11:10|866.7|866.4|866.7|866.4|866.7|866.4|866.6|866.3|0
1612865480000|2021-02-09 10:11:20|866.6|866.3|866.7|866.4|866.7|866.4|866.6|866.3|0
1612865490000|2021-02-09 10:11:30|866.6|866.3|866.6|866.2|866.6|866.3|866.6|866.2|0
1612865500000|2021-02-09 10:11:40|866.5||866.6||866.7||866.5||50
1612865510000|2021-02-09 10:11:50|866.7|866.1|866.2|865.9|866.7|866.1|866.2|865.9|11
1612865520000|2021-02-09 10:12:00|866.3|866|866.2|866|866.4|866.1|866.1|865.8|3699
1612865530000|2021-02-09 10:12:10|866.1|865.9|865.9|865.6|866.1|865.9|865.7|865.3|1507
1612865540000|2021-02-09 10:12:20|865.8|865.5|865.8|865.6|865.8|865.6|865.8|865.5|0
1612865550000|2021-02-09 10:12:30|865.9|865.7|865.7|865.4|866|865.7|865.7|865.4|513
1612865560000|2021-02-09 10:12:40|865.8|865.5|865.8|865.6|865.8|865.7|865.8|865.5|74
1612865570000|2021-02-09 10:12:50|865.7|865.5|865.7|865.4|865.7|865.5|865.7|865.4|0
1612865580000|2021-02-09 10:13:00|865.6|865.3|865.8|865.5|865.8|865.5|865.6|865.3|9
1612865590000|2021-02-09 10:13:10|865.7|865.4|865.7|865.3|865.7|865.6|865.7|865.2|0
1612865600000|2021-02-09 10:13:20|865.6|865.4|865.4|865.1|865.6|865.4|865.3|865|2428
1612865610000|2021-02-09 10:13:30|865.3|865.2|865.4|865.1|865.4|865.2|865.3|865|35
1612865620000|2021-02-09 10:13:40|865.3|865|865.3|865|865.3|865.1|865.1|864.8|11600
1612865630000|2021-02-09 10:13:50|865.2||865.2||865.3||865.2||0
1612865640000|2021-02-09 10:14:00|865.1|864.9|865.5|865.2|865.6|865.4|865|864.7|8965
1612865650000|2021-02-09 10:14:10|865.6|865.3|865.7|865.3|865.7|865.3|865.6|865.3|0
1612865660000|2021-02-09 10:14:20|865.8|865.4|865.9|865.7|866|865.7|865.8|865.4|1324
1612865670000|2021-02-09 10:14:30|865.8|865.6|865.9|865.6|865.9|865.7|865.8|865.5|349
1612865680000|2021-02-09 10:14:40|866|865.7|865.8|865.5|866|865.7|865.7|865.3|527
1612865690000|2021-02-09 10:14:50|865.7|865.6|865.9|865.5|865.9|865.6|865.7|865.4|91
1612865700000|2021-02-09 10:15:00|866|865.6|865.7|865.6|866|865.7|865.7|865.6|0
1612865710000|2021-02-09 10:15:10|865.8|865.7|866|865.7|866|865.8|865.8|865.7|1061
1612865720000|2021-02-09 10:15:20|866.1|866|865.9|865.7|866.2|866|865.8|865.7|12808
1612865730000|2021-02-09 10:15:30|866|865.9|866.2|866|866.3|866|865.9|865.7|6931
1612865740000|2021-02-09 10:15:40|866.1|865.9|865.9|865.7|866.1|865.9|865.9|865.7|4829
1612865750000|2021-02-09 10:15:50|866|866|866|865.7|866.1|866|866|865.7|6155
1612865760000|2021-02-09 10:16:00|866.1|865.8|866|865.8|866.1|865.8|866|865.7|0
1612865770000|2021-02-09 10:16:10||865.7||865.7||865.7||865.7|0
1612865780000|2021-02-09 10:16:20|865.9||865.9||865.9||865.8||0
1612865800000|2021-02-09 10:16:40|865.8||865.8||865.8||865.8||0
1612865810000|2021-02-09 10:16:50|865.7|865.6|865.8|865.6|866|865.7|865.7|865.6|1793
1612865820000|2021-02-09 10:17:00|865.9|865.7|866|865.6|866|865.7|865.9|865.6|1100
1612865830000|2021-02-09 10:17:10||865.7||865.7||865.7||865.6|0
1612865840000|2021-02-09 10:17:20|865.9|865.6|866.1|865.7|866.1|865.8|865.9|865.6|0
1612865850000|2021-02-09 10:17:30|866|866|865.9|865.6|866.1|866|865.9|865.6|2969
1612865860000|2021-02-09 10:17:40|865.8|865.7|865.9|865.6|865.9|865.7|865.8|865.6|0
1612865870000|2021-02-09 10:17:50|865.8||865.8||865.9||865.8||0
1612865880000|2021-02-09 10:18:00|865.9|865.7|865.9|865.6|865.9|865.7|865.9|865.6|590
1612865890000|2021-02-09 10:18:10||865.7||865.6||865.7||865.6|0
1612865900000|2021-02-09 10:18:20|865.8|865.7|865.9|865.6|865.9|865.7|865.8|865.6|0
1612865910000|2021-02-09 10:18:30|865.8|865.5|865.6|865.3|865.9|865.5|865.6|865.3|3285
1612865930000|2021-02-09 10:18:50|865.7|865.4|865.8|865.4|865.8|865.5|865.7|865.4|90
1612865940000|2021-02-09 10:19:00|865.9||865.9||865.9||865.8||0
1612865950000|2021-02-09 10:19:10|865.8||865.8||865.8||865.8||0
1612865980000|2021-02-09 10:19:40|865.9|865.5|865.7|865.4|865.9|865.6|865.7|865.4|100
1612865990000|2021-02-09 10:19:50|865.6|865.3|865.5|865.2|865.6|865.3|865.4|865.1|5035
1612866000000|2021-02-09 10:20:00|865.6|865.3|865.8|865.4|865.8|865.4|865.6|865.3|1260
1612866010000|2021-02-09 10:20:10|865.7||865.7||865.7||865.7||0
1612866020000|2021-02-09 10:20:20|865.8|865.5|865.8|865.6|865.8|865.6|865.7|865.5|5056
1612866040000|2021-02-09 10:20:40|865.7|865.5|865.8|865.5|865.8|865.5|865.7|865.5|0
1612866050000|2021-02-09 10:20:50|865.7||865.7||865.7||865.7||0
1612866060000|2021-02-09 10:21:00|865.8|865.6|865.7|865.6|865.8|865.6|865.7|865.6|750
1612866070000|2021-02-09 10:21:10|865.8|865.5|865.7|865.5|865.8|865.6|865.7|865.5|1755
1612866080000|2021-02-09 10:21:20|865.6|865.4|865.2|865.1|865.6|865.4|865.2|865|23520
1612866090000|2021-02-09 10:21:30|865.1|865|865.1|864.9|865.3|865|865|864.7|1962
1612866100000|2021-02-09 10:21:40|||||||||1439
1612866110000|2021-02-09 10:21:50|865|864.8|864.8|864.5|865|864.8|864.6|864.3|2628
1612866120000|2021-02-09 10:22:00|864.7|864.4|864.5|864.4|864.7|864.5|864.5|864.4|630
1612866140000|2021-02-09 10:22:20|864.6|864.5|864.2|864.1|864.6|864.5|864.2|864.1|4333
1612866150000|2021-02-09 10:22:30|864.1|864|863.2|863|864.1|864|863.2|863|28967
1612866160000|2021-02-09 10:22:40|863.3|863.1|863.5|863.2|863.6|863.3|863.3|863|8465
1612866170000|2021-02-09 10:22:50||863.1||863.1||863.2||863.1|0
1612866180000|2021-02-09 10:23:00|863.4|863.2|863.6|863.3|863.6|863.4|863.3|863.1|4427
1612866190000|2021-02-09 10:23:10|863.5|863.4|863.4|863.1|863.6|863.4|863.3|863|1146
1612866200000|2021-02-09 10:23:20|863.5|863.2|863.6|863.5|863.9|863.6|863.5|863.2|9452
1612866210000|2021-02-09 10:23:30|863.8|863.6|863.8|863.5|863.8|863.7|863.8|863.5|1500
1612866220000|2021-02-09 10:23:40|863.9|863.6|864.4|864.1|864.4|864.1|863.9|863.6|0
1612866230000|2021-02-09 10:23:50|864.5|864.2|864.6|864.3|864.6|864.3|864.4|864.1|0
1612866240000|2021-02-09 10:24:00|864.5|864.2|864.5|864.2|864.5|864.2|864.5|864.2|0
1612866250000|2021-02-09 10:24:10|864.6|864.3|864.5|864.2|864.6|864.3|864.5|864.2|0
1612866260000|2021-02-09 10:24:20|864.6|864.3|864.4|864.1|864.6|864.3|864.3|864|3159
1612866270000|2021-02-09 10:24:30|864.3||864.4||864.4||864.3||0
1612866280000|2021-02-09 10:24:40|864.3||864.3||864.4||864.3||0
1612866290000|2021-02-09 10:24:50|864.2|863.9|864.1|863.9|864.2|863.9|864.1|863.8|0
1612866300000|2021-02-09 10:25:00|864|864|864.3|864|864.3|864.1|864|863.9|1783
1612866310000|2021-02-09 10:25:10|864.2|864.1|864.2|863.9|864.2|864.1|864.2|863.9|0
1612866320000|2021-02-09 10:25:20|864.3|864|864.2|864|864.3|864|864.2|864|0
1612866330000|2021-02-09 10:25:30|864.1||864.1||864.2||864.1||363
1612866340000|2021-02-09 10:25:40|864|863.9|863.6|863.3|864|863.9|863.6|863.3|6522
1612866350000|2021-02-09 10:25:50|863.7|863.4|863.8|863.5|863.8|863.5|863.7|863.4|410
1612866360000|2021-02-09 10:26:00|863.9|863.6|864|863.8|864.1|864|863.8|863.5|3979
1612866370000|2021-02-09 10:26:10|863.9|863.7|863.7|863.5|863.9|863.7|863.7|863.5|5072
1612866380000|2021-02-09 10:26:20|863.6|863.4|863.7|863.5|863.7|863.5|863.6|863.3|0
1612866390000|2021-02-09 10:26:30||863.4||863.5||863.5||863.4|0
1612866400000|2021-02-09 10:26:40|863.6|863.4|863.7|863.5|863.7|863.6|863.6|863.4|80
1612866410000|2021-02-09 10:26:50|863.8|863.6|863.8|863.5|863.8|863.7|863.8|863.5|278
1612866420000|2021-02-09 10:27:00|863.7|863.6|863.6|863.4|863.9|863.7|863.6|863.4|7666
1612866430000|2021-02-09 10:27:10||863.5||863.5||863.5||863.5|0
1612866440000|2021-02-09 10:27:20|863.7||863.6||863.8||863.6||0
1612866450000|2021-02-09 10:27:30|863.5|863.4|863.4|863.1|863.6|863.4|863.4|863.1|3689
1612866460000|2021-02-09 10:27:40|863.5|863.2|863.6|863.5|863.6|863.5|863.5|863.2|3861
1612866470000|2021-02-09 10:27:50|863.7|863.6|864|863.8|864.1|863.8|863.7|863.6|1317
1612866480000|2021-02-09 10:28:00|863.9||864||864||863.9||0
1612866490000|2021-02-09 10:28:10|864.1|863.9|864.1|864|864.1|864|864|863.9|200
1612866500000|2021-02-09 10:28:20|864|863.8|864|863.7|864|863.8|864|863.7|1458
1612866510000|2021-02-09 10:28:30|864.1||864||864.1||864||0
1612866520000|2021-02-09 10:28:40|864.1|863.8|864.1|863.9|864.3|864.1|863.9|863.8|7211
1612866530000|2021-02-09 10:28:50|||||||||200
1612866540000|2021-02-09 10:29:00|864.2|864|864.2|863.9|864.3|864.1|864.2|863.9|0
1612866550000|2021-02-09 10:29:10|864.1|863.8|864.2|863.9|864.2|864|864|863.8|854
1612866560000|2021-02-09 10:29:20|864.1|863.8|864|863.8|864.2|863.9|864|863.7|1000
1612866570000|2021-02-09 10:29:30|864.1|863.9|864.2|864|864.2|864|864.1|863.9|1851
1612866580000|2021-02-09 10:29:40|864.1|863.9|864|863.9|864.1|863.9|864|863.9|1956
1612866590000|2021-02-09 10:29:50|864.1||864.1||864.1||864.1||0
1612866600000|2021-02-09 10:30:00|864.2|864|864.3|864.1|864.4|864.2|864.2|864|7132
1612866610000|2021-02-09 10:30:10|864.4|864.2|864.3|864.2|864.6|864.3|864.3|864.2|4793
1612866620000|2021-02-09 10:30:20|864.4|864.3|864.6|864.3|864.6|864.4|864.4|864.2|2600
1612866630000|2021-02-09 10:30:30|864.5|864.4|864.8|864.5|864.9|864.6|864.5|864.2|548
1612866640000|2021-02-09 10:30:40|864.9||864.8||865||864.8||600
1612866650000|2021-02-09 10:30:50|865|864.6|865|864.7|865|864.8|864.9|864.6|8
1612866660000|2021-02-09 10:31:00|865.1|865|865.1|864.8|865.7|865.4|865.1|864.7|19875
1612866670000|2021-02-09 10:31:10|865|864.7|865.4|865.2|865.5|865.2|864.9|864.6|5026
1612866680000|2021-02-09 10:31:20|865.3|865.3|865.4|865.2|865.6|865.3|865.3|865.1|2845
1612866690000|2021-02-09 10:31:30|865.5|865.1|865.6|865.2|865.6|865.3|865.4|865.1|100
1612866700000|2021-02-09 10:31:40|865.5|865.1|865.4|865.2|865.5|865.2|865.3|865.1|1343
1612866710000|2021-02-09 10:31:50|865.5|865.3|865.6|865.4|865.6|865.4|865.3|865.3|1000
1612866720000|2021-02-09 10:32:00|865.5||865.6||865.6||865.5||0
1612866730000|2021-02-09 10:32:10|865.5|865.5|865.6|865.3|865.6|865.5|865.5|865.2|1210
1612866740000|2021-02-09 10:32:20|865.5|865.4|865.5|865.2|865.6|865.4|865.5|865.2|750
1612866760000|2021-02-09 10:32:40|865.6|865.3|865.2|865.1|865.6|865.5|865.2|865.1|2276
1612866770000|2021-02-09 10:32:50|865.3||865.4||865.4||865.3||0
1612866780000|2021-02-09 10:33:00|865.3|864.9|865.2|864.9|865.3|864.9|865.1|864.8|1719
1612866790000|2021-02-09 10:33:10|865.1|864.8|865|864.7|865.1|864.9|865|864.7|0
1612866800000|2021-02-09 10:33:20|865.1|864.8|864.9|864.7|865.1|864.9|864.9|864.7|0
1612866810000|2021-02-09 10:33:30|865||865||865||865||0
1612866830000|2021-02-09 10:33:50|864.9|864.6|865.2|864.9|865.2|865|864.9|864.6|1869
1612866840000|2021-02-09 10:34:00|865.3||865.2||865.4||865.2||0
1612866850000|2021-02-09 10:34:10|865.1|864.8|864.6|864.5|865.1|864.8|864.5|864.3|1252
1612866860000|2021-02-09 10:34:20|864.5|864.3|864.1|864|864.5|864.3|864.1|864|2606
1612866870000|2021-02-09 10:34:30|864.2||864.1||864.3||864.1||1391
1612866880000|2021-02-09 10:34:40|864.2|864.1|864.2|864.1|864.3|864.1|864.2|864|351
1612866890000|2021-02-09 10:34:50|864.1|864|864.1|864|864.1|864|864.1|864|500
1612866900000|2021-02-09 10:35:00|864.2|864.1|864.3|864|864.6|864.4|864.1|864|2976
1612866910000|2021-02-09 10:35:10|864.4|864.1|864.4|864|864.5|864.1|864.2|864|0
1612866920000|2021-02-09 10:35:20||864.1||864.1||864.1||864.1|0
1612866930000|2021-02-09 10:35:30|864.5|864.2|864.5|864.2|864.5|864.3|864.5|864.2|0
1612866940000|2021-02-09 10:35:40|864.4|864.1|864.5|864.2|864.5|864.2|864.4|864.1|0
1612866950000|2021-02-09 10:35:50|864.4|864.3|864.6|864.4|864.7|864.4|864.4|864.1|3024
1612866960000|2021-02-09 10:36:00|864.7|864.3|864.7|864.4|864.9|864.6|864.6|864.3|2294
1612866970000|2021-02-09 10:36:10|864.6|864.3|864.7|864.4|864.7|864.5|864.6|864.3|0
1612866980000|2021-02-09 10:36:20|864.6||864.6||864.6||864.6||0
1612866990000|2021-02-09 10:36:30|864.5|864.3|864.4|864.1|864.5|864.3|864.3|864.1|720
1612867010000|2021-02-09 10:36:50|864.5|864.2|864.2|864|864.6|864.3|864.2|864|4303
1612867020000|2021-02-09 10:37:00|864.1|863.9|864.2|863.9|864.2|864|864|863.7|752
1612867030000|2021-02-09 10:37:10|864.3|864|864.4|864.1|864.4|864.2|864.2|864|1560
1612867040000|2021-02-09 10:37:20|864.3|864|864.6|864.3|864.6|864.4|864.3|864|0
1612867050000|2021-02-09 10:37:30|864.5|864.4|864.6|864.3|864.6|864.4|864.4|864.1|3429
1612867060000|2021-02-09 10:37:40|864.5|864.1|864.2|863.8|864.5|864.1|864.1|863.8|1500
1612867070000|2021-02-09 10:37:50|864.3|863.9|864.3|864|864.3|864|864.3|863.9|0
1612867080000|2021-02-09 10:38:00|864.4|864.1|864.4|864.2|864.5|864.2|864.4|864.1|1335
1612867090000|2021-02-09 10:38:10|864.3|864.1|864.4|864|864.4|864.2|864.3|864|592
1612867100000|2021-02-09 10:38:20||864.1||864.2||864.3||864.1|621
1612867110000|2021-02-09 10:38:30|864.5|864.1|864.3|864|864.6|864.2|864.3|864|642
1612867120000|2021-02-09 10:38:40|864.4|864.1|864.4|864.1|864.5|864.2|864.4|864.1|3497
1612867130000|2021-02-09 10:38:50|864.5|864.2|864.8|864.5|864.8|864.7|864.4|864.1|2600
1612867180000|2021-02-09 10:39:40|864.7|864.6|864.8|864.6|864.8|864.6|864.7|864.6|0
1612867200000|2021-02-09 10:40:00|864.7|864.5|864.6|864.4|864.8|864.6|864.6|864.3|8583
1612867210000|2021-02-09 10:40:10||864.3||864.4||864.4||864.3|0
1612867220000|2021-02-09 10:40:20||864.3||864.4||864.4||864.3|0
1612867230000|2021-02-09 10:40:30|864.7|864.5|864.6|864.5|864.7|864.5|864.6|864.5|0
1612867240000|2021-02-09 10:40:40|864.5|864.4|864.4|864.1|864.5|864.4|864.4|864.1|2141
1612867250000|2021-02-09 10:40:50|864.3|864|864.1|863.8|864.4|864|864.1|863.8|3262
1612867260000|2021-02-09 10:41:00|864|863.9|864.1|863.8|864.1|863.9|864|863.7|0
1612867280000|2021-02-09 10:41:20|864|863.9|864.3|864.2|864.3|864.2|864|863.9|5127
1612867290000|2021-02-09 10:41:30||864.1||864.1||864.1||864|0
1612867300000|2021-02-09 10:41:40|864.4|864|864.6|864.3|864.6|864.3|864.4|864|2220
1612867310000|2021-02-09 10:41:50|864.5|864.2|864.5|864.1|864.6|864.3|864.5|864.1|0
1612867320000|2021-02-09 10:42:00|864.4|864.2|864.6|864.3|864.6|864.4|864.4|864.2|2601
1612867330000|2021-02-09 10:42:10|864.5|864.2|864.6|864.3|864.6|864.3|864.4|864.1|751
1612867350000|2021-02-09 10:42:30|864.5|864.2|864.4|864.1|864.5|864.3|864.3|864|5090
1612867360000|2021-02-09 10:42:40|864.3|864|864.3|864|864.3|864|864.2|863.9|1822
1612867370000|2021-02-09 10:42:50|864.4|864.1|864.6|864.4|864.6|864.4|864.4|864.1|742
1612867380000|2021-02-09 10:43:00|864.7|864.5|864.6|864.2|864.9|864.6|864.4|864.1|5103
1612867390000|2021-02-09 10:43:10|864.7|864.3|864.7|864.5|864.8|864.5|864.7|864.3|0
1612867400000|2021-02-09 10:43:20|864.8|864.4|864.7|864.4|864.8|864.4|864.7|864.3|496
1612867410000|2021-02-09 10:43:30|864.8|864.5|864.7|864.5|864.8|864.5|864.7|864.5|0
1612867420000|2021-02-09 10:43:40|864.8|864.6|864.7|864.4|864.9|864.6|864.6|864.4|2891
1612867430000|2021-02-09 10:43:50|864.8|864.5|864.7|864.5|864.8|864.5|864.7|864.5|0
1612867450000|2021-02-09 10:44:10|864.6|864.4|864.8|864.5|864.9|864.5|864.4|864.2|4307
1612867460000|2021-02-09 10:44:20|864.9|864.6|864.6|864.4|864.9|864.7|864.6|864.4|2196
1612867470000|2021-02-09 10:44:30|864.7|864.3|864.4|864.1|864.7|864.3|864.4|864.1|1903
1612867480000|2021-02-09 10:44:40||864.2||864.2||864.2||864.2|0
1612867490000|2021-02-09 10:44:50|864.3|864.1|864.2|864.1|864.3|864.1|864.2|864|2457
1612867500000|2021-02-09 10:45:00|864.3|864.2|864.3|864|864.4|864.2|864.3|864|498
1612867510000|2021-02-09 10:45:10|864.2|864.1|864.3|864|864.3|864.1|864.1|864|2933
1612867520000|2021-02-09 10:45:20|864.2|864.1|864.3|864|864.3|864.1|864.2|864|0
1612867530000|2021-02-09 10:45:30|864.2|864.1|864.2|864|864.2|864.1|864.2|864|0
1612867540000|2021-02-09 10:45:40|864.3|864.1|864.3|864.1|864.4|864.3|864.3|864|2459
1612867550000|2021-02-09 10:45:50|864.4|864.2|864.4|864.2|864.4|864.3|864.4|864.2|1600
1612867560000|2021-02-09 10:46:00||864.3||864.2||864.3||864.2|0
1612867570000|2021-02-09 10:46:10|864.3||864.4||864.4||864.3||199
1612867580000|2021-02-09 10:46:20|864.3|864.1|864.4|864.1|864.4|864.1|864.2|864|1911
1612867600000|2021-02-09 10:46:40|864.3||864.3||864.3||864.3||0
1612867610000|2021-02-09 10:46:50|864.2|864|864.4|864.1|864.4|864.2|864.2|864|923
1612867620000|2021-02-09 10:47:00|864.3|864.2|864.4|864.2|864.4|864.2|864.3|864.2|2638
1612867630000|2021-02-09 10:47:10|864.5|864.3|864.5|864.4|864.5|864.4|864.5|864.3|1342
1612867640000|2021-02-09 10:47:20|864.4|864.3|864.2|864.1|864.5|864.3|864.2|864|5017
1612867650000|2021-02-09 10:47:30|864.3|864.2|864.4|864.2|864.4|864.2|864.3|864.1|2120
1612867660000|2021-02-09 10:47:40|864.3|864.1|864.3|864.1|864.4|864.2|864.3|864|0
1612867670000|2021-02-09 10:47:50|864.4|864|864.1|863.8|864.4|864.1|864.1|863.8|3485
1612867680000|2021-02-09 10:48:00|864|863.9|863.7|863.4|864|863.9|863.6|863.4|5531
1612867690000|2021-02-09 10:48:10|863.6|863.3|863.4|863.2|863.6|863.3|863.4|863.1|0
1612867700000|2021-02-09 10:48:20|863.5|863.3|863.6|863.4|863.6|863.5|863.5|863.2|15
1612867710000|2021-02-09 10:48:30|863.5|863.5|863.3|863.2|863.6|863.5|863.3|863.1|4330
1612867720000|2021-02-09 10:48:40||863.1||863.2||863.2||863.1|605
1612867730000|2021-02-09 10:48:50|863.2|863.1|863.2|863|863.2|863.1|863.1|863|2794
1612867740000|2021-02-09 10:49:00|863.1|862.9|862.6|862.3|863.1|862.9|862.5|862.2|15487
1612867750000|2021-02-09 10:49:10|862.5|862.2|862.6|862.4|862.7|862.6|862.5|862.2|0
1612867760000|2021-02-09 10:49:20|862.7|862.3|862.6|862.4|862.7|862.4|862.6|862.3|0
1612867770000|2021-02-09 10:49:30|862.5|862.3|862.5|862.3|862.6|862.4|862.3|862.2|8689
1612867780000|2021-02-09 10:49:40|862.6|862.4|863|862.8|863|862.8|862.6|862.4|1870
1612867790000|2021-02-09 10:49:50|862.9|862.7|862.9|862.7|863|862.7|862.9|862.7|1988
1612867800000|2021-02-09 10:50:00|862.8|862.6|862.8|862.5|862.8|862.6|862.5|862.3|5315
1612867810000|2021-02-09 10:50:10|862.9|862.6|863|862.8|863.1|862.8|862.9|862.6|2192
1612867820000|2021-02-09 10:50:20|863.1|862.9|863|862.8|863.2|863|863|862.8|480
1612867830000|2021-02-09 10:50:30|862.9|862.7|862.7|862.5|862.9|862.7|862.6|862.3|1224
1612867840000|2021-02-09 10:50:40|862.6||862.7||862.7||862.6||0
1612867850000|2021-02-09 10:50:50|862.6|862.6|862.8|862.6|862.9|862.7|862.6|862.5|3120
1612867860000|2021-02-09 10:51:00|862.9||862.9||862.9||862.9||0
1612867870000|2021-02-09 10:51:10|862.8|862.5|863|862.6|863|862.9|862.7|862.5|750
1612867880000|2021-02-09 10:51:20|862.9|862.7|863|862.7|863|862.8|862.9|862.7|0
1612867890000|2021-02-09 10:51:30|862.9|862.6|862.9|862.6|862.9|862.7|862.8|862.6|0
1612867900000|2021-02-09 10:51:40|863|862.7|863.2|863|863.2|863|862.9|862.6|5050
1612867910000|2021-02-09 10:51:50|863.1|863.1|863.1|862.8|863.1|863.1|863.1|862.8|0
1612867920000|2021-02-09 10:52:00|863|862.9|863.1|863|863.2|863|863|862.8|650
1612867940000|2021-02-09 10:52:20|863.2|863.1|863.1|862.9|863.2|863.1|863.1|862.8|2688
1612867950000|2021-02-09 10:52:30|863.2|863|863.2|863|863.2|863|863.2|862.9|1101
1612867960000|2021-02-09 10:52:40||862.9||863||863||862.9|0
1612867970000|2021-02-09 10:52:50|863.1|862.9|863.2|863|863.2|863|863.1|862.9|1400
1612867980000|2021-02-09 10:53:00|863.1|862.9|863.2|863|863.2|863|863.1|862.9|753
1612867990000|2021-02-09 10:53:10|863.4|863.1|863.5|863.3|863.5|863.3|863.2|863.1|9853
1612868000000|2021-02-09 10:53:20|863.4|863.4|863.7|863.4|863.8|863.6|863.4|863.4|337
1612868020000|2021-02-09 10:53:40|863.6|863.3|863.7|863.4|863.7|863.4|863.5|863.3|0
1612868030000|2021-02-09 10:53:50|863.6|863.3|863.6|863.4|863.6|863.4|863.6|863.3|0
1612868040000|2021-02-09 10:54:00|863.5|863.3|863.5|863.3|863.6|863.4|863.5|863.3|1739
1612868050000|2021-02-09 10:54:10|863.4|863.4|863.9|863.6|863.9|863.7|863.4|863.3|2942
1612868060000|2021-02-09 10:54:20|863.8|863.5|863.8|863.6|863.8|863.6|863.7|863.5|149
1612868070000|2021-02-09 10:54:30|863.9||863.9||863.9||863.9||0
1612868090000|2021-02-09 10:54:50|864|863.7|863.9|863.7|864|863.8|863.9|863.7|150
1612868100000|2021-02-09 10:55:00|864|863.8|863.9|863.6|864|863.9|863.8|863.5|4565
1612868110000|2021-02-09 10:55:10|863.8|863.7|863.8|863.6|863.9|863.7|863.8|863.5|2385
1612868120000|2021-02-09 10:55:20|863.7|863.5|863.8|863.6|863.9|863.7|863.7|863.5|581
1612868130000|2021-02-09 10:55:30|863.9|863.7|863.9|863.6|863.9|863.7|863.9|863.6|436
1612868140000|2021-02-09 10:55:40|864|863.7|863.8|863.5|864.1|863.8|863.8|863.5|13104
1612868150000|2021-02-09 10:55:50|863.7|863.6|863.5|863.3|863.8|863.6|863.5|863.3|3098
1612868160000|2021-02-09 10:56:00|863.6|863.4|863.6|863.4|863.6|863.5|863.6|863.3|41
1612868170000|2021-02-09 10:56:10|863.5|863.3|863.6|863.3|863.6|863.4|863.5|863.3|0
1612868180000|2021-02-09 10:56:20|863.7|863.4|863.8|863.6|863.8|863.7|863.7|863.4|2481
1612868210000|2021-02-09 10:56:50||863.7||863.7||863.7||863.7|0
1612868220000|2021-02-09 10:57:00||863.6||863.6||863.6||863.5|0
1612868230000|2021-02-09 10:57:10|863.9|863.7|864.3|864|864.4|864.1|863.9|863.6|5662
1612868240000|2021-02-09 10:57:20|864.2|863.9|863.9|863.6|864.2|863.9|863.8|863.6|4680
1612868250000|2021-02-09 10:57:30|864|863.9|864.3|864.1|864.3|864.1|864|863.9|1206
1612868260000|2021-02-09 10:57:40|864.4|864.3|864.6|864.4|864.7|864.4|864.2|864.1|12841
1612868270000|2021-02-09 10:57:50|864.5|864.3|865|864.8|865|864.8|864.5|864.3|12009
1612868280000|2021-02-09 10:58:00|864.9|864.7|865|864.8|865|864.8|864.9|864.6|0
1612868290000|2021-02-09 10:58:10|864.9|864.9|864.9|864.8|865|864.9|864.9|864.8|0
1612868300000|2021-02-09 10:58:20|865||865||865||865||0
1612868310000|2021-02-09 10:58:30|864.9|864.7|864.7|864.4|864.9|864.8|864.5|864.3|7148
1612868320000|2021-02-09 10:58:40|864.6|864.5|864.5|864.3|864.6|864.5|864.4|864.3|2757
1612868330000|2021-02-09 10:58:50|864.4|864.4|864.5|864.3|864.5|864.4|864.4|864.3|254
1612868340000|2021-02-09 10:59:00|864.4|864.4|864.3|864.1|864.6|864.4|864.3|864.1|5960
1612868350000|2021-02-09 10:59:10|864.2||864.3||864.3||864.2||0
1612868360000|2021-02-09 10:59:20||864.2||864.2||864.2||864.2|0
1612868370000|2021-02-09 10:59:30|864.4|864.3|864.5|864.3|864.5|864.4|864.4|864.3|1600
1612868380000|2021-02-09 10:59:40|864.4|864.2|864.5|864.2|864.5|864.2|864.3|864.1|2313
1612868400000|2021-02-09 11:00:00|864.6|864.3|864.5|864.2|864.8|864.5|864.5|864.2|7256
1612868410000|2021-02-09 11:00:10|864.6|864.3|864.6|864.4|864.6|864.4|864.5|864.3|0
1612868420000|2021-02-09 11:00:20|864.5|864.2|864.4|864.2|864.5|864.2|864.2|864.1|2569
1612868430000|2021-02-09 11:00:30|864.3|864.1|864.4|864.2|864.4|864.2|864.3|864.1|0
1612868440000|2021-02-09 11:00:40|864.3||864.4||864.4||864.3||0
1612868450000|2021-02-09 11:00:50|864.3|864.1|864.4|864.2|864.4|864.2|864.2|864.1|2296
1612868460000|2021-02-09 11:01:00|864.5|864.3|864.5|864.2|864.5|864.4|864.4|864.2|3662
1612868470000|2021-02-09 11:01:10|864.4|864.1|864.4|864.1|864.4|864.2|864.4|864.1|0
1612868480000|2021-02-09 11:01:20|864.3|864.2|864.5|864.2|864.6|864.5|864.3|864.1|3642
1612868490000|2021-02-09 11:01:30|864.4|864.1|864.5|864.2|864.5|864.2|864.4|864.1|0
1612868520000|2021-02-09 11:02:00|864.4||864.5||864.5||864.4||0
1612868530000|2021-02-09 11:02:10|864.4||864.5||864.5||864.4||0
1612868540000|2021-02-09 11:02:20|864.4|864.1|864.2|864|864.4|864.2|864.1|864|7888
1612868550000|2021-02-09 11:02:30||864.1||864||864.1||864|0
1612868560000|2021-02-09 11:02:40|864.1|864.1|864.2|864|864.2|864.1|864.1|864|2
1612868570000|2021-02-09 11:02:50||864.1||864||864.1||864|457
1612868580000|2021-02-09 11:03:00|864.1|864.1|864.2|864|864.2|864.1|864.1|864|0
1612868590000|2021-02-09 11:03:10|864.3|864.1|864.4|864.3|864.4|864.3|864.3|864|4141
1612868600000|2021-02-09 11:03:20|864.3|864.2|864.3|864.1|864.4|864.2|864.3|864.1|231
1612868610000|2021-02-09 11:03:30|864.2|863.9|864.3|864.2|864.3|864.2|864.1|863.9|8760
1612868620000|2021-02-09 11:03:40|864.2|864.1|864.3|864|864.3|864.1|864.2|864|793
1612868640000|2021-02-09 11:04:00|864.2|863.9|864.2|864|864.2|864|864.2|863.9|0
1612868650000|2021-02-09 11:04:10|864.1|863.9|863.6|863.4|864.1|863.9|863.6|863.4|6924
1612868660000|2021-02-09 11:04:20|863.7|863.3|863.7|863.4|863.7|863.6|863.6|863.3|750
1612868670000|2021-02-09 11:04:30|863.8|863.5|863.9|863.7|863.9|863.8|863.6|863.5|4050
1612868680000|2021-02-09 11:04:40|863.8|863.6|863.8|863.5|863.8|863.6|863.7|863.4|2115
1612868690000|2021-02-09 11:04:50|863.7|863.4|863.8|863.5|863.8|863.6|863.7|863.4|0
1612868700000|2021-02-09 11:05:00|863.7|863.4|863.6|863.3|863.7|863.5|863.4|863.2|4026
1612868710000|2021-02-09 11:05:10|863.5|863.2|863.4|862.9|863.6|863.3|863.4|862.9|0
1612868720000|2021-02-09 11:05:20|863.2|863|863.3|863|863.3|863.1|863.1|862.9|116
1612868730000|2021-02-09 11:05:30|863.2||863.3||863.3||863.2||0
1612868740000|2021-02-09 11:05:40|863.2|862.9|863.3|863.1|863.3|863.1|863.2|862.8|0
1612868750000|2021-02-09 11:05:50||863||863.1||863.1||863|0
1612868760000|2021-02-09 11:06:00|863.2|863|863|862.7|863.3|863.2|862.9|862.7|4564
1612868770000|2021-02-09 11:06:10|863.1|862.8|863.1|863|863.1|863|862.9|862.7|2398
1612868780000|2021-02-09 11:06:20|863|862.9|863.1|862.8|863.1|862.9|863|862.7|0
1612868790000|2021-02-09 11:06:30|863|862.9|863.1|862.8|863.1|863|863|862.8|750
1612868810000|2021-02-09 11:06:50|863|862.7|862.5|862.2|863|862.7|862.5|862.2|0
1612868820000|2021-02-09 11:07:00|862.6|862.3|862.5|862.3|862.6|862.4|862.4|862.2|567
1612868830000|2021-02-09 11:07:10|862.4|862.2|862.5|862.3|862.5|862.3|862.4|862.2|750
1612868840000|2021-02-09 11:07:20||862.2||862.3||862.3||862.2|0
1612868850000|2021-02-09 11:07:30||862.2||862.2||862.3||862.2|0
1612868860000|2021-02-09 11:07:40|862.4|862.3|862.6|862.4|862.7|862.6|862.4|862.2|6622
1612868870000|2021-02-09 11:07:50|862.7|862.5|862.6|862.4|862.7|862.5|862.6|862.4|4950
1612868880000|2021-02-09 11:08:00|862.5|862.3|862.4|862.3|862.7|862.4|862.4|862.2|5202
1612868890000|2021-02-09 11:08:10|862.3|862.2|862.3|862|862.4|862.3|862.1|862|10708
1612868900000|2021-02-09 11:08:20|862.2|861.9|861.8|861.5|862.2|861.9|861.4|861|7800
1612868910000|2021-02-09 11:08:30|861.7|861.4|861.7|861.4|861.7|861.4|861.6|861.3|1800
1612868920000|2021-02-09 11:08:40|861.6|861.5|861.7|861.6|861.7|861.6|861.6|861.4|0
1612868930000|2021-02-09 11:08:50|861.8|861.7|862.4|862.2|862.5|862.2|861.8|861.5|2323
1612868940000|2021-02-09 11:09:00|862.6|862.3|862.6|862.5|862.9|862.7|862.4|862.3|1437
1612868950000|2021-02-09 11:09:10|862.5|862.4|862.9|862.6|863|862.7|862.5|862.3|13180
1612868960000|2021-02-09 11:09:20|863|862.7|863|862.7|863.1|862.9|863|862.7|351
1612868970000|2021-02-09 11:09:30|862.9|862.5|862.6|862.3|862.9|862.5|862.6|862.3|2552
1612868980000|2021-02-09 11:09:40|862.7|862.4|862.8|862.5|863|862.7|862.7|862.4|2713
1612868990000|2021-02-09 11:09:50|862.7|862.4|862.7|862.5|862.7|862.5|862.7|862.3|0
1612869000000|2021-02-09 11:10:00|862.8|862.4|863|862.7|863|862.8|862.7|862.4|962
1612869010000|2021-02-09 11:10:10||862.6||862.7||862.7||862.6|0
1612869020000|2021-02-09 11:10:20||862.8||862.8||862.8||862.8|0
1612869030000|2021-02-09 11:10:30|863.1||863||863.1||863||0
1612869040000|2021-02-09 11:10:40|862.9|862.7|862.9|862.7|862.9|862.7|862.8|862.5|0
1612869060000|2021-02-09 11:11:00|862.8|862.5|863.2|862.9|863.3|863|862.7|862.4|4659
1612869070000|2021-02-09 11:11:10|863.3|863|863.5|863.3|863.6|863.3|863.3|862.9|89
1612869080000|2021-02-09 11:11:20||863.2||863.3||863.3||863.2|0
1612869090000|2021-02-09 11:11:30|863.3|863.2|863.3|863|863.5|863.2|863.3|863|0
1612869100000|2021-02-09 11:11:40|863.2|862.9|862.9|862.6|863.3|863|862.9|862.6|2447
1612869110000|2021-02-09 11:11:50|863|862.7|863|862.7|863|862.8|862.9|862.6|628
1612869120000|2021-02-09 11:12:00|862.9|862.6|862.8|862.6|863|862.7|862.8|862.6|748
1612869130000|2021-02-09 11:12:10|862.9|862.7|862.9|862.7|862.9|862.7|862.9|862.7|606
1612869140000|2021-02-09 11:12:20|863|862.6|862.7|862.3|863|862.6|862.6|862.3|3069
1612869150000|2021-02-09 11:12:30|862.6|862.2|862.5|862.2|862.6|862.3|862.3|862.1|1800
1612869160000|2021-02-09 11:12:40||862.1||862.2||862.2||862.1|0
1612869180000|2021-02-09 11:13:00|862.6|862.3|862.5|862.3|862.7|862.4|862.5|862.3|2818
1612869190000|2021-02-09 11:13:10|862.6|862.4|862.7|862.4|862.7|862.5|862.5|862.3|3964
1612869200000|2021-02-09 11:13:20|862.8|862.5|863.1|862.6|863.1|862.7|862.7|862.5|999
1612869220000|2021-02-09 11:13:40|863|862.5|862.5|862.2|863|862.5|862.5|862.2|2877
1612869230000|2021-02-09 11:13:50|862.4|862.1|862.4|862.1|862.4|862.2|862.2|861.9|4043
1612869240000|2021-02-09 11:14:00|862.3|862.2|862.4|862.3|862.4|862.3|862.3|862.2|200
1612869250000|2021-02-09 11:14:10|862.6|862.4|862.2|862|862.6|862.4|862.2|861.9|3770
1612869260000|2021-02-09 11:14:20|862.1|862.1|862.2|862|862.4|862.2|862.1|862|85
1612869270000|2021-02-09 11:14:30|862.4|862.1|862.6|862.2|862.6|862.2|862.2|862.1|4572
1612869280000|2021-02-09 11:14:40|862.5||862.7||862.7||862.5||0
1612869290000|2021-02-09 11:14:50||862.3||862.4||862.4||862.3|0
1612869300000|2021-02-09 11:15:00|862.6|862.3|862.3|862|862.6|862.3|862.3|861.9|0
1612869310000|2021-02-09 11:15:10|862.4|862.1|862.8|862.5|862.9|862.7|862.4|862.1|1342
1612869320000|2021-02-09 11:15:20|862.7|862.4|862.7|862.5|862.8|862.5|862.6|862.3|801
1612869330000|2021-02-09 11:15:30|862.9|862.6|862.9|862.8|862.9|862.8|862.7|862.5|3658
1612869340000|2021-02-09 11:15:40||862.7||862.8||862.8||862.7|0
1612869350000|2021-02-09 11:15:50||862.7||862.8||862.8||862.7|0
1612869360000|2021-02-09 11:16:00|863|862.6|863.1|863|863.1|863|863|862.6|3020
1612869370000|2021-02-09 11:16:10|863|862.9|863|862.7|863.1|862.9|863|862.7|1552
1612869380000|2021-02-09 11:16:20|863.1|862.8|863.1|862.9|863.1|862.9|863.1|862.8|0
1612869390000|2021-02-09 11:16:30|863.2|863|863.4|863.1|863.4|863.1|863.2|863|2000
1612869400000|2021-02-09 11:16:40|863.3|863.2|863.5|863.3|863.5|863.3|863.3|863.1|230
1612869410000|2021-02-09 11:16:50|863.4|863.2|863.4|863.2|863.4|863.2|863.4|863.1|1172
1612869420000|2021-02-09 11:17:00|863.6|863.3|863.5|863.2|863.6|863.4|863.4|863.1|12
1612869430000|2021-02-09 11:17:10|863.6|863.3|863.6|863.4|863.6|863.5|863.6|863.3|776
1612869440000|2021-02-09 11:17:20|863.8|863.3|863.8|863.5|863.8|863.6|863.8|863.3|278
1612869450000|2021-02-09 11:17:30||863.6||863.6||863.6||863.6|0
1612869460000|2021-02-09 11:17:40|863.7|863.5|863.3|863.2|863.7|863.5|863.3|863.2|10248
1612869470000|2021-02-09 11:17:50|863.5|863.3|863.6|863.3|863.7|863.4|863.5|863.3|786
1612869480000|2021-02-09 11:18:00|863.5|863.4|863.5|863.2|863.6|863.4|863.5|863.2|977
1612869490000|2021-02-09 11:18:10|863.4|863.3|863.6|863.4|863.6|863.4|863.4|863.3|0
1612869500000|2021-02-09 11:18:20|863.5||863.6||863.6||863.5||0
1612869510000|2021-02-09 11:18:30|863.5||863.6||863.6||863.5||0
1612869520000|2021-02-09 11:18:40||863.5||863.4||863.5||863.4|0
1612869540000|2021-02-09 11:19:00|863.5|863.5|863.7|863.5|864|863.7|863.5|863.4|6769
1612869550000|2021-02-09 11:19:10|863.8|863.6|864|863.6|864|863.6|863.8|863.6|750
1612869560000|2021-02-09 11:19:20|863.9|863.5|863.7|863.5|863.9|863.5|863.7|863.4|1663
1612869570000|2021-02-09 11:19:30|863.8|863.6|863.9|863.7|864|863.7|863.8|863.6|0
1612869580000|2021-02-09 11:19:40|864|863.6|863.9|863.7|864|863.7|863.9|863.6|0
1612869590000|2021-02-09 11:19:50||863.6||863.6||863.7||863.6|0
1612869600000|2021-02-09 11:20:00|863.8|863.7|863.8|863.5|863.9|863.7|863.6|863.4|1585
1612869610000|2021-02-09 11:20:10|863.7|863.6|863.8|863.5|863.9|863.6|863.7|863.5|62
1612869630000|2021-02-09 11:20:30|863.7|863.6|864.2|864|864.5|864.2|863.7|863.6|10289
1612869640000|2021-02-09 11:20:40|864.1|863.9|863.6|863.4|864.1|863.9|863.6|863.3|1903
1612869650000|2021-02-09 11:20:50|863.7|863.5|863.5|863.4|863.7|863.5|863.5|863.4|2599
1612869660000|2021-02-09 11:21:00|863.4|863.3|863.5|863.2|863.5|863.3|863.2|862.9|3396
1612869670000|2021-02-09 11:21:10|863.4|863.3|863.5|863.3|863.5|863.3|863.4|863.3|300
1612869680000|2021-02-09 11:21:20|863.4||863.5||863.5||863.4||437
1612869690000|2021-02-09 11:21:30|863.4|863.2|863.5|863.2|863.5|863.2|863.4|863.2|3080
1612869700000|2021-02-09 11:21:40|863.6|863.3|863.2|863|863.8|863.5|863.2|863|8904
1612869710000|2021-02-09 11:21:50|863.1|862.9|863.1|862.9|863.1|862.9|863.1|862.8|2002
1612869720000|2021-02-09 11:22:00|863.2|863|863.4|863.1|863.4|863.1|863.2|862.8|857
1612869730000|2021-02-09 11:22:10|863.3|863|863.6|863.3|863.7|863.4|863.3|863|3652
1612869740000|2021-02-09 11:22:20|863.5|863.2|863.3|862.9|863.6|863.3|863.2|862.9|919
1612869750000|2021-02-09 11:22:30|863.4|863|863.1|862.8|863.4|863.1|863|862.7|1264
1612869760000|2021-02-09 11:22:40|863.2|862.9|863.3|863|863.3|863|863|862.9|619
1612869770000|2021-02-09 11:22:50|863.4|863.1|863.4|863.2|863.6|863.2|863.3|863.1|283
1612869780000|2021-02-09 11:23:00||863.3||863.3||863.3||863.3|0
1612869790000|2021-02-09 11:23:10|863.3|863.1|862.7|862.5|863.3|863.2|862.7|862.3|10551
1612869800000|2021-02-09 11:23:20|862.8|862.6|862.8|862.6|862.9|862.6|862.8|862.5|14
1612869830000|2021-02-09 11:23:50|862.7|862.5|862.8|862.6|862.8|862.7|862.7|862.5|2176
1612869860000|2021-02-09 11:24:20|862.9|862.7|863.6|863.2|863.6|863.2|862.9|862.7|6514
1612869870000|2021-02-09 11:24:30|863.5|863.4|863.5|863.2|863.6|863.4|863.3|863.1|7144
1612869880000|2021-02-09 11:24:40|863.6|863.3|863.6|863.4|863.6|863.4|863.6|863.3|0
1612869890000|2021-02-09 11:24:50|863.7|863.5|863.7|863.4|863.9|863.6|863.6|863.3|0
1612869900000|2021-02-09 11:25:00|863.6|863.3|863.8|863.4|863.8|863.4|863.5|863.2|1703
1612869910000|2021-02-09 11:25:10|863.9|863.5|863.8|863.6|863.9|863.6|863.8|863.5|0
1612869920000|2021-02-09 11:25:20||863.5||863.4||863.5||863.4|0
1612869930000|2021-02-09 11:25:30||863.5||863.5||863.5||863.5|0
1612869940000|2021-02-09 11:25:40|863.9|863.4|863.9|863.6|863.9|863.6|863.9|863.4|0
1612869950000|2021-02-09 11:25:50|863.8|863.7|863.8|863.5|863.8|863.7|863.8|863.5|0
1612869960000|2021-02-09 11:26:00|863.9|863.6|863.9|863.6|863.9|863.6|863.8|863.6|0
1612869970000|2021-02-09 11:26:10|863.8||863.8||863.8||863.8||0
1612869980000|2021-02-09 11:26:20|863.9|863.7|864|863.7|864.2|863.9|863.8|863.6|3619
1612869990000|2021-02-09 11:26:30|863.9|863.6|863.9|863.6|863.9|863.6|863.9|863.6|0
1612870000000|2021-02-09 11:26:40|864|863.7|864.1|863.8|864.1|863.8|863.8|863.6|1200
1612870010000|2021-02-09 11:26:50|864.2|863.9|864.2|864|864.2|864|864.2|863.9|1
1612870040000|2021-02-09 11:27:20|864.1||864.1||864.2||864.1||190
1612870070000|2021-02-09 11:27:50|864|863.9|864.1|863.9|864.1|864|863.9|863.7|5796
1612870080000|2021-02-09 11:28:00|864|863.8|864.1|863.8|864.1|864|864|863.7|5482
1612870090000|2021-02-09 11:28:10|864.2|863.9|864.2|864.1|864.2|864.1|864.2|863.9|1444
1612870110000|2021-02-09 11:28:30|864.3|864|864.3|864|864.4|864.3|864.1|863.9|6880
1612870120000|2021-02-09 11:28:40|864.2|864.1|864.4|864.2|864.5|864.2|864.2|864.1|750
1612870130000|2021-02-09 11:28:50|864.5|864.3|864.5|864.2|864.7|864.6|864.3|864.1|11086
1612870140000|2021-02-09 11:29:00|864.6|864.3|864.8|864.6|864.9|864.6|864.6|864.3|5
1612870150000|2021-02-09 11:29:10|864.9|864.5|864.9|864.5|865|864.5|864.9|864.5|0
1612870170000|2021-02-09 11:29:30|864.6|864.4|864.6|864.4|864.6|864.5|864.5|864.3|2512
1612870180000|2021-02-09 11:29:40|864.8|864.5|864.7|864.6|864.9|864.6|864.7|864.5|2500
1612870190000|2021-02-09 11:29:50|864.8||864.8||864.8||864.8||0
1612870200000|2021-02-09 11:30:00|864.7|864.7|864.8|864.7|864.8|864.7|864.7|864.7|0
1612870210000|2021-02-09 11:30:10|864.9|864.8|865.4|865.1|865.4|865.1|864.9|864.8|3964
1612870220000|2021-02-09 11:30:20|865.3||865.3||865.3||865.3||0
1612870230000|2021-02-09 11:30:30|865.2|865.2|865.4|865.2|865.5|865.4|865.2|865.1|4374
1612870240000|2021-02-09 11:30:40|865.5|865.3|865.4|865.2|865.5|865.3|865.4|865.2|0
1612870250000|2021-02-09 11:30:50|865.5|865.3|865.5|865.2|865.6|865.3|865.3|865.2|3408
1612870260000|2021-02-09 11:31:00|865.4|865.1|865|864.6|865.4|865.1|864.9|864.5|8655
1612870270000|2021-02-09 11:31:10||864.7||864.8||864.8||864.6|0
1612870290000|2021-02-09 11:31:30|864.9|864.7|865|864.6|865|864.7|864.8|864.5|1756
1612870300000|2021-02-09 11:31:40|864.9|864.7|865.3|865.1|865.3|865.1|864.9|864.7|441
1612870310000|2021-02-09 11:31:50|865.4|865.2|865.3|865.1|865.5|865.2|865.3|865|1254
1612870320000|2021-02-09 11:32:00|865.4|865|865.5|865.2|865.5|865.3|865.3|865|2652
1612870340000|2021-02-09 11:32:20||865.1||865.1||865.1||865.1|0
1612870360000|2021-02-09 11:32:40|865.4|865.2|865.2|865|865.4|865.2|865.2|865|2404
1612870370000|2021-02-09 11:32:50|865.1||865.2||865.2||865.1||0
1612870390000|2021-02-09 11:33:10|865.3|865.1|865.5|865.1|865.5|865.2|865.3|865.1|1124
1612870400000|2021-02-09 11:33:20|865.4|865|865.3|865|865.4|865|865.3|864.9|0
1612870410000|2021-02-09 11:33:30||864.9||865||865||864.9|0
1612870420000|2021-02-09 11:33:40|865.2|865.1|865.3|865|865.4|865.1|865.2|865|2369
1612870430000|2021-02-09 11:33:50|865.2|864.9|865.3|864.9|865.3|865|865.1|864.9|3250
1612870440000|2021-02-09 11:34:00|865.2|865|864.9|864.7|865.2|865|864.9|864.7|8113
1612870450000|2021-02-09 11:34:10|864.8|864.6|864.7|864.4|864.8|864.6|864.7|864.4|0
1612870460000|2021-02-09 11:34:20|864.8|864.5|864.7|864.5|864.8|864.6|864.6|864.5|405
1612870470000|2021-02-09 11:34:30|864.8||864.7||864.8||864.7||0
1612870480000|2021-02-09 11:34:40|864.6|864.4|864.6|864.3|864.6|864.4|864.6|864.3|209
1612870490000|2021-02-09 11:34:50|864.5|864.4|864.5|864.3|864.5|864.4|864.5|864.2|0
1612870500000|2021-02-09 11:35:00|864.6|864.2|864.6|864.3|864.6|864.4|864.6|864.2|0
1612870510000|2021-02-09 11:35:10||864.4||864.3||864.5||864.3|0
1612870520000|2021-02-09 11:35:20||864.4||864.4||864.4||864.4|0
1612870530000|2021-02-09 11:35:30|864.7|864.5|864.8|864.7|864.8|864.7|864.7|864.4|1910
1612870540000|2021-02-09 11:35:40|864.9|864.8|864.9|864.7|865.1|864.9|864.8|864.5|5227
1612870550000|2021-02-09 11:35:50|865|864.8|865.1|864.8|865.2|864.9|864.8|864.7|2709
1612870560000|2021-02-09 11:36:00||864.9||864.9||864.9||864.8|0
1612870570000|2021-02-09 11:36:10|865.2|864.8|865.1|864.8|865.2|864.9|865.1|864.8|0
1612870580000|2021-02-09 11:36:20|865.2|864.9|865.2|864.9|865.2|865.1|865.1|864.8|0
1612870590000|2021-02-09 11:36:30|865.1|864.8|864.9|864.8|865.1|864.8|864.9|864.8|0
1612870600000|2021-02-09 11:36:40|864.8|864.7|864.7|864.4|865.1|864.8|864.7|864.4|4541
1612870610000|2021-02-09 11:36:50|864.6|864.3|864.3|864|864.6|864.4|864.1|863.9|5096
1612870620000|2021-02-09 11:37:00|864.4|864.1|864.9|864.6|864.9|864.6|864.3|864.1|2350
1612870640000|2021-02-09 11:37:20|864.8|864.5|864.8|864.5|864.8|864.6|864.7|864.5|192
1612870650000|2021-02-09 11:37:30|864.7|864.4|864.7|864.4|864.7|864.5|864.5|864.3|5090
1612870660000|2021-02-09 11:37:40|864.8|864.3|864.8|864.5|864.8|864.5|864.8|864.3|0
1612870670000|2021-02-09 11:37:50|864.7||864.7||864.7||864.7||0
1612870680000|2021-02-09 11:38:00|864.8|864.6|864.8|864.6|864.8|864.6|864.7|864.5|0
1612870690000|2021-02-09 11:38:10|864.9|864.5|864.9|864.6|864.9|864.6|864.9|864.5|0
1612870700000|2021-02-09 11:38:20|864.8|864.5|864.7|864.6|864.8|864.6|864.7|864.5|0
1612870710000|2021-02-09 11:38:30|864.8|864.5|864.7|864.6|864.8|864.6|864.6|864.5|2499
1612870720000|2021-02-09 11:38:40|864.8||864.9||864.9||864.8||9
1612870730000|2021-02-09 11:38:50|865|864.7|865|864.8|865|864.8|865|864.7|0
1612870740000|2021-02-09 11:39:00|865.1|864.7|865.1|864.7|865.1|864.7|865.1|864.7|0
1612870750000|2021-02-09 11:39:10|864.9||864.9||864.9||864.9||0
1612870760000|2021-02-09 11:39:20|865|864.8|865.3|865|865.3|865|865|864.8|1818
1612870780000|2021-02-09 11:39:40|865.4|865.1|865.3|865|865.4|865.2|865.3|865|0
1612870790000|2021-02-09 11:39:50||865.1||865.1||865.1||865|0
1612870800000|2021-02-09 11:40:00|865.4|865.2|865.7|865.5|865.8|865.5|865.3|865.1|3747
1612870810000|2021-02-09 11:40:10|865.8|865.6|865.8|865.6|865.8|865.6|865.7|865.6|0
1612870820000|2021-02-09 11:40:20|865.7||865.8||865.8||865.7||0
1612870830000|2021-02-09 11:40:30|865.7|865.5|865.7|865.5|865.7|865.5|865.7|865.5|0
1612870840000|2021-02-09 11:40:40|865.8||865.7||865.8||865.7||0
1612870860000|2021-02-09 11:41:00|865.6|865.4|865.8|865.4|865.8|865.5|865.5|865.2|3467
1612870870000|2021-02-09 11:41:10|865.7|865.3|865.7|865.4|865.7|865.4|865.7|865.3|0
1612870880000|2021-02-09 11:41:20|865.6|865.3|865.5|865.3|865.6|865.4|865.5|865.2|191
1612870900000|2021-02-09 11:41:40|865.6|865.4|865.7|865.3|865.7|865.4|865.6|865.3|8
1612870910000|2021-02-09 11:41:50|865.6|865.4|865.6|865.3|865.6|865.4|865.6|865.3|0
1612870920000|2021-02-09 11:42:00|865.7|865.4|865.7|865.4|865.7|865.5|865.7|865.4|362
1612870930000|2021-02-09 11:42:10|865.6|865.5|865.8|865.6|865.8|865.6|865.6|865.3|2232
1612870940000|2021-02-09 11:42:20|865.7|865.5|865.8|865.6|865.8|865.6|865.7|865.4|1015
1612870980000|2021-02-09 11:43:00|865.7|865.5|865.8|865.6|865.8|865.6|865.6|865.4|4039
1612871000000|2021-02-09 11:43:20|865.7|865.5|865.7|865.5|865.8|865.6|865.7|865.4|0
1612871010000|2021-02-09 11:43:30||865.6||865.6||865.6||865.6|0
1612871020000|2021-02-09 11:43:40|865.8|865.7|866|865.6|866.1|865.8|865.8|865.5|5752
1612871030000|2021-02-09 11:43:50|865.9|865.5|865.9|865.7|865.9|865.7|865.8|865.5|2645
1612871050000|2021-02-09 11:44:10|866||866||866.1||866||0
1612871060000|2021-02-09 11:44:20|865.9|865.8|866.1|865.9|866.1|865.9|865.9|865.8|0
1612871070000|2021-02-09 11:44:30|866|865.8|865.9|865.7|866|865.8|865.9|865.7|0
1612871080000|2021-02-09 11:44:40|866|865.8|866.1|865.8|866.1|865.9|866|865.8|737
1612871090000|2021-02-09 11:44:50||865.9||865.9||865.9||865.9|0
1612871100000|2021-02-09 11:45:00|866|865.8|866.1|865.9|866.1|865.9|865.8|865.5|5454
1612871110000|2021-02-09 11:45:10|866|865.8|866|865.7|866|865.8|866|865.7|1970
1612871120000|2021-02-09 11:45:20|866.1|865.8|865.9|865.7|866.1|865.8|865.8|865.7|1382
1612871160000|2021-02-09 11:46:00|866|865.8|866|865.7|866|865.8|865.9|865.7|2149
1612871180000|2021-02-09 11:46:20|865.8|865.8|866|865.7|866|865.8|865.8|865.7|67
1612871190000|2021-02-09 11:46:30|866.1|865.8|866.1|865.8|866.1|865.8|866|865.7|0
1612871200000|2021-02-09 11:46:40|866|865.7|866.1|866|866.1|866|865.9|865.7|1944
1612871220000|2021-02-09 11:47:00|866.2|866.1|866.3|866|866.4|866.2|866.2|866|673
1612871230000|2021-02-09 11:47:10|866.4|866.1|866.5|866.2|866.6|866.3|866.4|866.1|0
1612871240000|2021-02-09 11:47:20|866.4|866.3|866.5|866.3|866.5|866.3|866.4|866.1|1916
1612871260000|2021-02-09 11:47:40|866.4|866.2|866.5|866.2|866.5|866.3|866.3|866.1|3944
1612871270000|2021-02-09 11:47:50|866.4||866.4||866.4||866.4||0
1612871280000|2021-02-09 11:48:00|866.5|866.3|866.5|866.3|866.5|866.4|866.4|866.2|826
1612871290000|2021-02-09 11:48:10|866.4||866.5||866.5||866.4||1800
1612871310000|2021-02-09 11:48:30||866.4||866.4||866.4||866.4|0
1612871320000|2021-02-09 11:48:40|866.4|866.3|866.6|866.4|866.6|866.5|866.4|866.3|1241
1612871340000|2021-02-09 11:49:00|866.7|866.3|866.9|866.7|867|866.7|866.6|866.3|6187
1612871350000|2021-02-09 11:49:10|867||866.9||867||866.9||0
1612871360000|2021-02-09 11:49:20||866.8||866.8||866.8||866.8|0
1612871370000|2021-02-09 11:49:30||866.7||866.7||866.7||866.7|0
1612871390000|2021-02-09 11:49:50|866.8|866.8|867.1|866.8|867.2|866.9|866.8|866.7|6438
1612871400000|2021-02-09 11:50:00|867|866.7|867.2|867.1|867.2|867.1|866.9|866.7|2289
1612871410000|2021-02-09 11:50:10|867.3|867|867.3|867.1|867.3|867.1|867.2|867|436
1612871420000|2021-02-09 11:50:20|867.4|867.2|867.2|867.1|867.6|867.3|867.1|867|13380
1612871430000|2021-02-09 11:50:30|867.1|867|867.4|867.2|867.4|867.2|867.1|867|3416
1612871440000|2021-02-09 11:50:40|867.5||867.5||867.6||867.5||0
1612871450000|2021-02-09 11:50:50||867.1||867.2||867.2||867.1|0
1612871460000|2021-02-09 11:51:00|867.6|867.3|867.4|867.1|867.7|867.4|867.4|867.1|6166
1612871470000|2021-02-09 11:51:10|867.5|867.2|867.5|867.3|867.5|867.3|867.4|867.2|750
1612871480000|2021-02-09 11:51:20||867.4||867.4||867.4||867.4|0
1612871500000|2021-02-09 11:51:40|867.4|867.3|867.6|867.3|867.7|867.4|867.4|867.1|3475
1612871520000|2021-02-09 11:52:00|867.7|867.2|867.6|867.3|867.7|867.3|867.4|867.2|2927
1612871530000|2021-02-09 11:52:10|867.5|867.2|867.5|867.1|867.5|867.2|867.4|867.1|129
1612871550000|2021-02-09 11:52:30|867.6|867.2|867.5|867.1|867.8|867.6|867.4|867.1|3799
1612871590000|2021-02-09 11:53:10|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.2|2152
1612871600000|2021-02-09 11:53:20|867.4|867.2|867.2|867.1|867.4|867.3|867.2|867|3055
1612871610000|2021-02-09 11:53:30|867.3|867|867.4|867.1|867.4|867.2|867.1|867|210
1612871620000|2021-02-09 11:53:40|867.3|867|867.2|867|867.3|867|867.1|867|2522
1612871630000|2021-02-09 11:53:50|867.3|867.1|867.2|867|867.3|867.1|867.2|867|150
1612871640000|2021-02-09 11:54:00|867.1|866.9|867.1|866.8|867.1|866.9|867|866.8|2042
1612871650000|2021-02-09 11:54:10|867.2||867.2||867.2||867.2||0
1612871660000|2021-02-09 11:54:20||866.9||867||867.1||866.9|0
1612871670000|2021-02-09 11:54:30|867.1|866.9|867.1|866.8|867.2|866.9|867.1|866.8|84
1612871680000|2021-02-09 11:54:40|867.2|866.9|867.2|867|867.2|867|867.2|866.9|0
1612871700000|2021-02-09 11:55:00|867.1|866.9|867.1|866.8|867.2|866.9|867.1|866.8|0
1612871710000|2021-02-09 11:55:10|867.2|866.9|867.2|866.9|867.3|867.2|867.2|866.9|3324
1612871720000|2021-02-09 11:55:20|867.1|867|867.3|867|867.3|867.2|867.1|866.9|1849
1612871730000|2021-02-09 11:55:30|867.2|866.9|866.9|866.7|867.2|866.9|866.9|866.6|1413
1612871740000|2021-02-09 11:55:40|866.8|866.6|866.9|866.5|866.9|866.6|866.7|866.4|1783
1612871750000|2021-02-09 11:55:50|867|866.6|867|866.7|867.1|866.7|866.9|866.6|716
1612871760000|2021-02-09 11:56:00|866.9|866.6|866.8|866.5|866.9|866.6|866.7|866.4|3953
1612871770000|2021-02-09 11:56:10|866.7||866.8||866.8||866.7||128
1612871790000|2021-02-09 11:56:30|866.7||866.8||866.8||866.7||442
1612871830000|2021-02-09 11:57:10|866.9|866.6|866.8|866.5|866.9|866.8|866.7|866.5|2440
1612871840000|2021-02-09 11:57:20|866.7|866.3|866.3|866.1|866.7|866.3|866|865.8|18038
1612871850000|2021-02-09 11:57:30|866.4|866.2|866.4|866.2|866.4|866.3|866.3|866.1|3326
1612871860000|2021-02-09 11:57:40|866.5|866.3|866.8|866.5|866.8|866.5|866.5|866.2|3995
1612871870000|2021-02-09 11:57:50|866.9|866.6|866.9|866.7|866.9|866.8|866.8|866.6|489
1612871880000|2021-02-09 11:58:00|866.8|866.6|866.9|866.6|866.9|866.7|866.7|866.5|2034
1612871890000|2021-02-09 11:58:10|866.8|866.5|866.9|866.5|866.9|866.7|866.8|866.5|0
1612871900000|2021-02-09 11:58:20|866.8||866.8||866.9||866.8||0
1612871910000|2021-02-09 11:58:30||866.6||866.7||866.7||866.6|0
1612871930000|2021-02-09 11:58:50|866.7|866.6|866.8|866.5|866.8|866.6|866.7|866.5|1474
1612871940000|2021-02-09 11:59:00|866.7|866.6|866.7|866.5|866.9|866.7|866.7|866.5|1803
1612871950000|2021-02-09 11:59:10|866.8|866.6|866.8|866.6|866.9|866.6|866.7|866.6|0
1612871960000|2021-02-09 11:59:20|866.9|866.7|866.9|866.6|866.9|866.7|866.9|866.6|0
1612871990000|2021-02-09 11:59:50|866.8|866.7|866.9|866.6|866.9|866.7|866.8|866.4|7552
1612872000000|2021-02-09 12:00:00|866.8||866.9||866.9||866.8||0
1612872130000|2021-02-09 12:02:10|866.8|866.7|867.4|867.1|867.4|867.1|866.8|866.7|3883
1612872140000|2021-02-09 12:02:20||867.2||867.2||867.2||867.2|0
1612872150000|2021-02-09 12:02:30|867.6|867.3|867.9|867.7|868|867.7|867.6|867.3|5479
1612872160000|2021-02-09 12:02:40|867.8|867.6|867.7|867.4|867.8|867.6|867.6|867.4|1896
1612872170000|2021-02-09 12:02:50|867.6|867.3|867.5|867.2|867.7|867.3|867.5|867.2|1200
1612872180000|2021-02-09 12:03:00|867.7|867.3|867.7|867.4|867.9|867.5|867.5|867.3|3116
1612872190000|2021-02-09 12:03:10||867.3||867.3||867.3||867.3|0
1612872200000|2021-02-09 12:03:20||867.4||867.4||867.4||867.4|0
1612872210000|2021-02-09 12:03:30||867.5||867.4||867.5||867.4|0
1612872220000|2021-02-09 12:03:40|867.6|867.3|867.7|867.3|867.7|867.4|867.4|867.2|6362
1612872230000|2021-02-09 12:03:50|867.6|867.2|867.5|867.2|867.6|867.2|867.5|867.2|0
1612872250000|2021-02-09 12:04:10|867.4|867.3|867.5|867.2|867.6|867.3|867.3|867.1|2616
1612872260000|2021-02-09 12:04:20|867.6|867.3|867.7|867.5|867.7|867.5|867.6|867.3|1242
1612872270000|2021-02-09 12:04:30|867.6|867.4|867.1|866.9|867.7|867.5|867.1|866.9|8060
1612872280000|2021-02-09 12:04:40||867||867||867||866.9|0
1612872300000|2021-02-09 12:05:00|867.2|867.1|867.2|866.9|867.4|867.1|867.1|866.9|1715
1612872310000|2021-02-09 12:05:10|867.1|866.7|866.9|866.6|867.1|866.7|866.4|866.2|7422
1612872320000|2021-02-09 12:05:20|867|866.7|866.9|866.7|867.1|866.8|866.9|866.7|2040
1612872340000|2021-02-09 12:05:40|866.8|866.8|866.7|866.6|866.8|866.8|866.7|866.6|1376
1612872350000|2021-02-09 12:05:50|866.8||866.7||866.8||866.7||1372
1612872360000|2021-02-09 12:06:00|866.6|866.4|866.4|866.2|866.6|866.4|866.3|866|5682
1612872370000|2021-02-09 12:06:10|866.5|866.3|866.7|866.4|866.8|866.5|866.5|866.3|359
1612872390000|2021-02-09 12:06:30|866.6|866.3|866.4|866.2|866.6|866.3|866.4|866.2|1399
1612872400000|2021-02-09 12:06:40|866.5|866.3|866.6|866.3|866.7|866.4|866.4|866.3|2422
1612872420000|2021-02-09 12:07:00|866.7|866.4|866.7|866.4|866.7|866.4|866.7|866.3|300
1612872430000|2021-02-09 12:07:10|866.6|866.3|866.5|866.3|866.8|866.4|866.5|866.2|860
1612872440000|2021-02-09 12:07:20|866.6||866.6||866.7||866.6||0
1612872470000|2021-02-09 12:07:50|866.5|866.4|866.6|866.3|866.8|866.6|866.5|866.2|5352
1612872500000|2021-02-09 12:08:20|866.7|866.4|866.8|866.5|866.8|866.5|866.7|866.4|193
1612872510000|2021-02-09 12:08:30|866.7|866.6|866.8|866.5|866.8|866.6|866.7|866.5|0
1612872520000|2021-02-09 12:08:40|866.7|866.4|866.5|866.4|866.7|866.4|866.4|866.1|6732
1612872530000|2021-02-09 12:08:50|866.6|866.5|866.7|866.4|866.7|866.5|866.6|866.4|500
1612872540000|2021-02-09 12:09:00|866.8||866.7||866.8||866.7||0
1612872550000|2021-02-09 12:09:10|866.8|866.5|866.4|866.2|866.8|866.7|866.4|866.2|4945
1612872560000|2021-02-09 12:09:20|866.3||866.3||866.3||866.3||0
1612872570000|2021-02-09 12:09:30|866.4||866.4||866.4||866.4||1331
1612872580000|2021-02-09 12:09:40||866.3||866.3||866.3||866.3|0
1612872590000|2021-02-09 12:09:50|866.3|866.2|866.5|866.3|866.6|866.4|866.3|866.2|1736
1612872600000|2021-02-09 12:10:00|866.4|866.2|866.2|866|866.4|866.2|866.1|865.9|3213
1612872610000|2021-02-09 12:10:10|866.3|866.1|866.3|866.1|866.4|866.1|866.3|866|0
1612872620000|2021-02-09 12:10:20||866.2||866.2||866.2||866.2|0
1612872630000|2021-02-09 12:10:30|866.2|866.1|866.3|865.9|866.3|866.1|866.2|865.8|3208
1612872640000|2021-02-09 12:10:40|866.2|865.8|865.9|865.8|866.2|865.9|865.9|865.7|1640
1612872650000|2021-02-09 12:10:50|866|865.9|866.1|865.9|866.1|865.9|866|865.9|323
1612872660000|2021-02-09 12:11:00|866||866||866||866||150
1612872670000|2021-02-09 12:11:10|866.1||866.1||866.1||866||361
1612872680000|2021-02-09 12:11:20||866||865.9||866||865.9|0
1612872690000|2021-02-09 12:11:30|866.2|866|866.4|866.3|866.4|866.3|866.2|866|1782
1612872700000|2021-02-09 12:11:40|866.3|866.2|866.4|866.2|866.4|866.2|866.3|866|2610
1612872710000|2021-02-09 12:11:50|866.3|866.1|866.4|866.2|866.4|866.2|866.3|866|0
1612872730000|2021-02-09 12:12:10|866.3|866.1|866.5|866.2|866.6|866.4|866.3|866|4424
1612872740000|2021-02-09 12:12:20|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.4|0
1612872750000|2021-02-09 12:12:30|866.7|866.5|867|866.7|867|866.7|866.6|866.4|2477
1612872760000|2021-02-09 12:12:40|867.1|866.8|867.6|867.3|867.7|867.6|867.1|866.8|3706
1612872770000|2021-02-09 12:12:50|867.7|867.4|867.6|867.4|867.7|867.4|867.6|867.4|0
1612872780000|2021-02-09 12:13:00|867.7|867.3|867.4|867.3|867.7|867.3|867.4|867.3|1988
1612872790000|2021-02-09 12:13:10|867.5|867.4|867.7|867.5|867.7|867.5|867.5|867.4|1600
1612872800000|2021-02-09 12:13:20|867.6|867.4|867.6|867.4|867.6|867.4|867.5|867.1|1885
1612872820000|2021-02-09 12:13:40|867.5|867.3|867.6|867.1|867.6|867.3|867.3|867|3874
1612872830000|2021-02-09 12:13:50|867.5|867.2|867.6|867.3|867.7|867.3|867.5|867.2|0
1612872840000|2021-02-09 12:14:00|867.5|867.4|867.7|867.3|867.8|867.4|867.5|867.3|0
1612872850000|2021-02-09 12:14:10|867.6|867.4|867.5|867.3|867.6|867.4|867.5|867.3|1099
1612872860000|2021-02-09 12:14:20|867.6|867.4|867.5|867.3|867.8|867.7|867.5|867.3|7595
1612872870000|2021-02-09 12:14:30|867.4|867.2|867.3|867.1|867.4|867.2|867.3|867.1|1415
1612872880000|2021-02-09 12:14:40|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.2|568
1612872890000|2021-02-09 12:14:50|867.4|867.2|867.5|867.3|867.5|867.3|867.4|867.2|0
1612872900000|2021-02-09 12:15:00|867.6|867.4|867.7|867.4|867.8|867.5|867.6|867.4|1347
1612872910000|2021-02-09 12:15:10||867.5||867.5||867.5||867.4|0
1612872920000|2021-02-09 12:15:20||867.4||867.4||867.4||867.4|0
1612872930000|2021-02-09 12:15:30|867.6||867.6||867.7||867.6||0
1612872960000|2021-02-09 12:16:00|867.5|867.3|867.3|867.1|867.6|867.3|867.3|867.1|6126
1612872970000|2021-02-09 12:16:10|867.4||867.4||867.4||867.4||0
1612872980000|2021-02-09 12:16:20|867.3|867.2|867.7|867.5|867.8|867.5|867.3|867.2|2659
1612872990000|2021-02-09 12:16:30|867.8|867.4|867.8|867.4|867.8|867.4|867.8|867.4|0
1612873000000|2021-02-09 12:16:40|867.7||867.7||867.7||867.7||0
1612873010000|2021-02-09 12:16:50|867.6|867.5|867.7|867.4|867.7|867.5|867.6|867.4|0
1612873020000|2021-02-09 12:17:00||867.5||867.5||867.5||867.5|0
1612873030000|2021-02-09 12:17:10|867.6|867.4|867.7|867.4|867.7|867.5|867.6|867.4|0
1612873040000|2021-02-09 12:17:20|867.6|867.5|867.7|867.5|867.7|867.5|867.6|867.4|0
1612873050000|2021-02-09 12:17:30||867.4||867.5||867.5||867.4|0
1612873070000|2021-02-09 12:17:50|867.6|867.4|867.7|867.4|867.7|867.5|867.6|867.4|2246
1612873080000|2021-02-09 12:18:00|867.6|867.5|867.7|867.5|867.7|867.5|867.6|867.4|0
1612873090000|2021-02-09 12:18:10|867.8|867.6|867.9|867.6|867.9|867.8|867.8|867.6|2879
1612873100000|2021-02-09 12:18:20|867.8|867.7|867.9|867.7|867.9|867.7|867.8|867.6|750
1612873110000|2021-02-09 12:18:30|867.8|867.6|867.8|867.6|867.9|867.7|867.7|867.5|2170
1612873120000|2021-02-09 12:18:40|867.7|867.5|867.9|867.8|867.9|867.8|867.7|867.5|3000
1612873130000|2021-02-09 12:18:50|867.8|867.7|867.9|867.6|867.9|867.7|867.8|867.6|3181
1612873140000|2021-02-09 12:19:00|868|867.7|868.1|867.9|868.1|868|868|867.7|3025
1612873150000|2021-02-09 12:19:10||867.8||867.8||867.8||867.8|0
1612873160000|2021-02-09 12:19:20|868||868.2||868.2||868||1005
1612873170000|2021-02-09 12:19:30|868.1||868.1||868.1||868.1||0
1612873180000|2021-02-09 12:19:40|868.2|867.9|868.2|868|868.2|868|868.2|867.9|43
1612873190000|2021-02-09 12:19:50|868.3|868.1|868.6|868.4|868.7|868.5|868.3|868.1|7671
1612873200000|2021-02-09 12:20:00|868.5|868.5|868.6|868.4|868.6|868.5|868.5|868.3|1697
1612873220000|2021-02-09 12:20:20|868.5|868.3|868|867.8|868.5|868.3|868|867.8|6479
1612873240000|2021-02-09 12:20:40|867.9|867.7|867.4|867.2|867.9|867.7|867.3|867.2|2863
1612873250000|2021-02-09 12:20:50|867.3|867.1|867.3|867.1|867.4|867.2|867.3|867|1951
1612873260000|2021-02-09 12:21:00|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.2|1099
1612873270000|2021-02-09 12:21:10|867.3|867.1|867.4|867.2|867.4|867.2|867.3|867.1|0
1612873280000|2021-02-09 12:21:20||867.3||867.2||867.3||867.2|0
1612873290000|2021-02-09 12:21:30|867.3|867.1|867.4|867.1|867.4|867.2|867.2|867.1|1146
1612873300000|2021-02-09 12:21:40|867.3|867.2|867.3|867.1|867.4|867.2|867.3|867.1|0
1612873310000|2021-02-09 12:21:50|867.2||867.2||867.3||867.2||0
1612873320000|2021-02-09 12:22:00|867.1|867|867.1|867|867.1|867|867|866.7|2021
1612873330000|2021-02-09 12:22:10||866.9||866.9||867||866.9|0
1612873340000|2021-02-09 12:22:20||867||866.9||867||866.9|0
1612873360000|2021-02-09 12:22:40|867.2|867|867.4|867.2|867.5|867.2|867.2|867|1696
1612873370000|2021-02-09 12:22:50|867.3|867.1|867.3|867|867.3|867.1|867.3|867|1125
1612873380000|2021-02-09 12:23:00|867.2|866.9|867.1|866.9|867.3|867|867|866.9|20
1612873390000|2021-02-09 12:23:10|867.2|867|866.9|866.6|867.2|867|866.9|866.5|3438
1612873400000|2021-02-09 12:23:20|867.1|866.7|867.2|867|867.2|867.1|867.1|866.7|5316
1612873410000|2021-02-09 12:23:30|867.1|866.9|867.1|866.9|867.2|866.9|867.1|866.9|0
1612873420000|2021-02-09 12:23:40|867.2||867.2||867.2||867.1||0
1612873430000|2021-02-09 12:23:50|867.1||867.1||867.2||867.1||0
1612873440000|2021-02-09 12:24:00|867.2|867|867.1|866.9|867.2|867|867.1|866.9|637
1612873450000|2021-02-09 12:24:10|867.2|867|867.4|867.2|867.5|867.2|867.1|866.9|2831
1612873460000|2021-02-09 12:24:20||867.1||867||867.1||867|0
1612873480000|2021-02-09 12:24:40|867.3|867.2|867.2|867|867.3|867.2|867.2|867|1958
1612873490000|2021-02-09 12:24:50|867.3|867.1|867.2|867|867.3|867.1|867.2|867|599
1612873500000|2021-02-09 12:25:00|867.3|867.1|867.3|867.1|867.4|867.2|867.2|867.1|360
1612873510000|2021-02-09 12:25:10|867.4|867.2|867.4|867.2|867.4|867.2|867.4|867.2|0
1612873520000|2021-02-09 12:25:20|867.5|867.3|867|866.9|867.6|867.4|867|866.9|21297
1612873530000|2021-02-09 12:25:30||866.8||866.8||866.8||866.8|0
1612873550000|2021-02-09 12:25:50|866.9|866.7|867|866.6|867|866.8|866.8|866.6|349
1612873560000|2021-02-09 12:26:00|867.1|866.7|867.2|867.1|867.2|867.1|867.1|866.7|3100
1612873570000|2021-02-09 12:26:10|867.1|867|867.1|866.8|867.1|867|867.1|866.8|3092
1612873580000|2021-02-09 12:26:20|867.2|866.9|867.2|866.9|867.2|866.9|867.2|866.9|0
1612873590000|2021-02-09 12:26:30|867.1|867|867.1|867|867.2|867|867.1|867|0
1612873600000|2021-02-09 12:26:40|867|866.9|866.9|866.7|867|866.9|866.8|866.7|1775
1612873610000|2021-02-09 12:26:50|867|866.6|866.9|866.6|867|866.6|866.9|866.6|0
1612873620000|2021-02-09 12:27:00|867||867||867||867||0
1612873630000|2021-02-09 12:27:10|866.9|866.7|867|866.8|867|866.8|866.9|866.6|2122
1612873640000|2021-02-09 12:27:20|866.9|866.7|867|866.8|867|866.8|866.9|866.6|577
1612873650000|2021-02-09 12:27:30|866.9|866.7|866.9|866.7|867|866.8|866.7|866.6|580
1612873660000|2021-02-09 12:27:40||866.6||866.7||866.7||866.6|150
1612873690000|2021-02-09 12:28:10|||||||||1000
1612873700000|2021-02-09 12:28:20|866.8|866.8|867|866.8|867|866.9|866.8|866.7|272
1612873720000|2021-02-09 12:28:40|866.9|866.7|867|866.7|867|866.7|866.8|866.7|1782
1612873730000|2021-02-09 12:28:50|866.9||866.9||866.9||866.9||0
1612873740000|2021-02-09 12:29:00|867||866.9||867||866.9||0
1612873750000|2021-02-09 12:29:10|867||867||867||867||0
1612873760000|2021-02-09 12:29:20|866.9||867||867||866.9||0
1612873770000|2021-02-09 12:29:30|866.9|866.8|867|866.8|867|866.8|866.8|866.7|3735
1612873800000|2021-02-09 12:30:00|866.9|866.7|867.1|867|867.1|867|866.9|866.7|2603
1612873820000|2021-02-09 12:30:20|867|866.9|867|866.8|867.1|866.9|867|866.8|3093
1612873830000|2021-02-09 12:30:30|867.1|866.9|867.2|867|867.3|867.2|867.1|866.9|12379
1612873840000|2021-02-09 12:30:40|867.1|867.1|867.1|867|867.1|867.1|867.1|867|1374
1612873850000|2021-02-09 12:30:50|867|866.8|866.8|866.5|867|866.8|866.8|866.5|2001
1612873860000|2021-02-09 12:31:00|866.9|866.6|866.8|866.5|866.9|866.6|866.8|866.5|0
1612873870000|2021-02-09 12:31:10|866.7|866.4|866.9|866.6|866.9|866.6|866.7|866.3|0
1612873880000|2021-02-09 12:31:20|866.8|866.5|866.8|866.4|866.8|866.5|866.7|866.4|0
1612873890000|2021-02-09 12:31:30|866.7||866.7||866.7||866.7||0
1612873900000|2021-02-09 12:31:40|866.6|866.5|866.8|866.4|866.8|866.5|866.6|866.4|388
1612873910000|2021-02-09 12:31:50|866.7||866.8||866.8||866.7||0
1612873920000|2021-02-09 12:32:00|866.7|866.5|866.8|866.6|866.8|866.7|866.7|866.5|2408
1612873930000|2021-02-09 12:32:10|866.7|866.5|866.8|866.6|866.8|866.6|866.7|866.5|1232
1612873940000|2021-02-09 12:32:20||866.5||866.6||866.6||866.5|0
1612873950000|2021-02-09 12:32:30|866.7|866.4|866.4|866.3|866.8|866.6|866.4|866.2|4542
1612873960000|2021-02-09 12:32:40|866.5|866.2|866.4|866.3|866.5|866.3|866.2|866|1650
1612873970000|2021-02-09 12:32:50|866.5|866.4|866.5|866.3|866.5|866.4|866.4|866.2|3361
1612873980000|2021-02-09 12:33:00|866.4|866.2|866.4|866.1|866.4|866.2|866.3|866.1|3919
1612874000000|2021-02-09 12:33:20|866.3|866|866.2|865.7|866.3|866|866.2|865.7|2812
1612874010000|2021-02-09 12:33:30||865.8||865.7||865.8||865.7|0
1612874020000|2021-02-09 12:33:40|866.1|865.6|865.8|865.6|866.1|865.6|865.8|865.5|0
1612874030000|2021-02-09 12:33:50|865.7|865.5|865.6|865.4|865.7|865.5|865.4|865.1|5991
1612874050000|2021-02-09 12:34:10||865.3||865.3||865.3||865.3|0
1612874060000|2021-02-09 12:34:20|865.5|865.4|865.7|865.5|865.7|865.6|865.5|865.4|1276
1612874070000|2021-02-09 12:34:30|865.8|865.6|865.9|865.8|865.9|865.8|865.8|865.6|3287
1612874080000|2021-02-09 12:34:40|866|865.7|865.9|865.5|866|865.7|865.8|865.5|2565
1612874090000|2021-02-09 12:34:50|865.7|865.4|865.6|865.3|865.7|865.5|865.6|865.3|0
1612874100000|2021-02-09 12:35:00|865.7|865.4|865.8|865.5|866|865.7|865.7|865.4|1475
1612874120000|2021-02-09 12:35:20|865.9|865.6|865.9|865.7|866|865.8|865.9|865.6|703
1612874130000|2021-02-09 12:35:30|866|865.8|866|865.8|866|865.8|865.9|865.7|0
1612874150000|2021-02-09 12:35:50|865.9|865.7|865.9|865.7|865.9|865.7|865.9|865.7|0
1612874160000|2021-02-09 12:36:00|866|865.8|866|865.8|866|865.8|866|865.8|0
1612874180000|2021-02-09 12:36:20|865.9|865.7|865.9|865.7|865.9|865.8|865.8|865.7|2120
1612874190000|2021-02-09 12:36:30|865.8||865.9||865.9||865.8||56
1612874200000|2021-02-09 12:36:40|865.8|865.6|865.8|865.5|865.8|865.6|865.8|865.5|0
1612874210000|2021-02-09 12:36:50|865.7|865.6|865.8|865.7|865.8|865.7|865.7|865.6|1100
1612874220000|2021-02-09 12:37:00|865.9|865.6|865.8|865.5|865.9|865.6|865.8|865.5|1129
1612874230000|2021-02-09 12:37:10|865.7|865.6|865.7|865.5|865.8|865.6|865.7|865.5|1599
1612874240000|2021-02-09 12:37:20|865.8|865.6|865.8|865.5|865.8|865.6|865.8|865.5|2
1612874280000|2021-02-09 12:38:00|865.9|865.6|866.4|866.1|866.4|866.2|865.9|865.6|11824
1612874290000|2021-02-09 12:38:10||866.2||866||866.2||866|0
1612874300000|2021-02-09 12:38:20|866.3|866.1|865.9|865.7|866.3|866.1|865.8|865.6|7454
1612874310000|2021-02-09 12:38:30|865.8|865.6|865.7|865.5|865.9|865.6|865.7|865.5|3069
1612874320000|2021-02-09 12:38:40|865.8||865.7||865.8||865.7||0
1612874350000|2021-02-09 12:39:10||865.6||865.6||865.6||865.6|0
1612874370000|2021-02-09 12:39:30|865.8|865.7|865.9|865.7|865.9|865.8|865.8|865.7|730
1612874380000|2021-02-09 12:39:40|865.8|865.6|865.9|865.6|865.9|865.6|865.8|865.6|0
1612874390000|2021-02-09 12:39:50|865.8|865.5|865.7|865.5|865.9|865.5|865.6|865.3|4056
1612874400000|2021-02-09 12:40:00|865.6||865.6||865.8||865.6||1619
1612874410000|2021-02-09 12:40:10|865.7|865.6|865.8|865.6|865.8|865.7|865.7|865.6|1500
1612874420000|2021-02-09 12:40:20|865.9|865.7|865.9|865.8|865.9|865.8|865.9|865.7|1907
1612874430000|2021-02-09 12:40:30|866|865.9|866.2|866|866.2|866|866|865.9|2844
1612874440000|2021-02-09 12:40:40|866.1|866.1|866.2|866|866.2|866.1|866.1|865.9|750
1612874450000|2021-02-09 12:40:50|866.3|866.1|866.6|866.4|866.7|866.5|866.3|866.1|6745
1612874460000|2021-02-09 12:41:00|866.5|866.3|866.6|866.2|866.7|866.4|866.4|866.1|3137
1612874470000|2021-02-09 12:41:10|866.5||866.5||866.5||866.5||0
1612874480000|2021-02-09 12:41:20|866.6|866.3|866.7|866.4|866.8|866.4|866.6|866.3|0
1612874490000|2021-02-09 12:41:30|866.6|866.3|866.7|866.2|866.7|866.3|866.5|866.2|150
1612874550000|2021-02-09 12:42:30|866.4|866.4|866.5|866.1|866.5|866.4|866.2|866|5102
1612874570000|2021-02-09 12:42:50|866.4|866|866.3|866.2|866.4|866.2|866.1|865.9|10959
1612874580000|2021-02-09 12:43:00|866.2|866.1|866.2|865.9|866.3|866.1|866.2|865.9|2240
1612874590000|2021-02-09 12:43:10||866||866||866||866|0
1612874600000|2021-02-09 12:43:20||866.1||866.1||866.1||866.1|0
1612874610000|2021-02-09 12:43:30|866.3|866|866.3|866.1|866.3|866.2|866.3|866|499
1612874620000|2021-02-09 12:43:40||866.2||866.1||866.2||866.1|0
1612874640000|2021-02-09 12:44:00|866.2|866|866.2|865.9|866.2|866|866.2|865.9|0
1612874660000|2021-02-09 12:44:20|866.1|866|866|865.8|866.1|866|865.9|865.7|1544
1612874670000|2021-02-09 12:44:30|866.1|865.7|865.9|865.6|866.1|865.8|865.8|865.5|1521
1612874680000|2021-02-09 12:44:40|865.8|865.7|865.9|865.7|865.9|865.8|865.8|865.7|596
1612874690000|2021-02-09 12:44:50|865.8|865.6|865.9|865.6|865.9|865.7|865.8|865.6|750
1612874710000|2021-02-09 12:45:10|865.8|865.5|865.4|865.2|865.8|865.5|865.4|865.1|4528
1612874720000|2021-02-09 12:45:20|865.5||865.4||865.5||865.4||0
1612874730000|2021-02-09 12:45:30|||||||||7
1612874740000|2021-02-09 12:45:40|865.3|865.1|865.3|865.1|865.3|865.2|865.3|865|460
1612874750000|2021-02-09 12:45:50|865.4|865.2|865.4|865.2|865.4|865.3|865.4|865.2|49
1612874760000|2021-02-09 12:46:00|865.3|865.1|865.2|865|865.3|865.1|865.2|865|3610
1612874780000|2021-02-09 12:46:20|865.1|864.9|865|864.8|865.2|864.9|865|864.7|3873
1612874790000|2021-02-09 12:46:30|864.9|864.7|864.8|864.5|865|864.7|864.7|864.4|6590
1612874800000|2021-02-09 12:46:40|864.7|864.4|864.4|864.2|864.7|864.4|864.4|864.2|2063
1612874810000|2021-02-09 12:46:50|864.5|864.3|865|864.7|865.1|864.8|864.4|864.2|7972
1612874820000|2021-02-09 12:47:00|865.1|864.8|865.4|865.1|865.4|865.1|865.1|864.8|16
1612874830000|2021-02-09 12:47:10|865.3|865|865.4|865.1|865.4|865.1|865|864.7|4076
1612874840000|2021-02-09 12:47:20|865.5|865.2|865.9|865.6|865.9|865.6|865.5|865.2|2546
1612874850000|2021-02-09 12:47:30|866|865.7|866.1|865.9|866.2|865.9|866|865.7|0
1612874860000|2021-02-09 12:47:40|866|866|865.9|865.6|866.1|866|865.8|865.6|10684
1612874880000|2021-02-09 12:48:00|865.8|865.5|865.3|865|865.8|865.5|865.2|865|6029
1612874890000|2021-02-09 12:48:10|865|864.9|865.2|864.9|865.3|865|864.9|864.8|15167
1612874900000|2021-02-09 12:48:20|865.1|865|865.2|864.9|865.2|865|865.1|864.9|0
1612874910000|2021-02-09 12:48:30||865||865||865||865|0
1612874920000|2021-02-09 12:48:40|865.1|864.9|865.1|864.9|865.2|864.9|865|864.9|0
1612874930000|2021-02-09 12:48:50|865|864.8|864.9|864.6|865|864.8|864.9|864.6|2207
1612874940000|2021-02-09 12:49:00||864.5||864.6||864.6||864.5|0
1612874960000|2021-02-09 12:49:20|864.8|864.5|864.6|864.3|864.8|864.5|864.5|864.2|2004
1612874970000|2021-02-09 12:49:30|864.7|864.4|864.8|864.5|864.9|864.6|864.7|864.4|1143
1612874990000|2021-02-09 12:49:50|864.7|864.6|864.8|864.7|865.1|864.9|864.7|864.6|1970
1612875000000|2021-02-09 12:50:00|864.9|864.6|864.7|864.4|864.9|864.6|864.6|864.4|2582
1612875010000|2021-02-09 12:50:10|864.8|864.5|864.9|864.5|864.9|864.6|864.8|864.5|1650
1612875020000|2021-02-09 12:50:20|864.8||865||865||864.8||0
1612875030000|2021-02-09 12:50:30|864.9||864.9||864.9||864.9||0
1612875040000|2021-02-09 12:50:40|864.8||864.8||864.8||864.8||0
1612875060000|2021-02-09 12:51:00|864.9||864.9||865||864.9||0
1612875070000|2021-02-09 12:51:10|865|864.6|864.7|864.5|865|864.7|864.7|864.5|4318
1612875080000|2021-02-09 12:51:20|864.6|864.4|864.3|864.1|864.6|864.4|864.3|864|3938
1612875090000|2021-02-09 12:51:30|864.2|864|864.2|864.1|864.2|864.1|864.2|864|0
1612875100000|2021-02-09 12:51:40|864.3|864.2|864.4|864.2|864.5|864.3|864.3|864|3137
1612875110000|2021-02-09 12:51:50|864.3|864.1|864.4|864.1|864.4|864.3|864.3|864|1404
1612875120000|2021-02-09 12:52:00|864.5|864.2|864.5|864.1|864.6|864.3|864.4|864.1|1030
1612875130000|2021-02-09 12:52:10|864.6|864.2|864.5|864.2|864.6|864.3|864.5|864.2|0
1612875140000|2021-02-09 12:52:20|864.4|864.1|864.4|864.1|864.4|864.1|864.3|864.1|0
1612875150000|2021-02-09 12:52:30|864.3|864|864.2|864|864.3|864|864.2|864|2687
1612875160000|2021-02-09 12:52:40|864.1|863.9|864|863.9|864.1|863.9|863.9|863.6|4771
1612875170000|2021-02-09 12:52:50|863.9|863.8|864.2|863.9|864.2|864|863.9|863.7|5053
1612875180000|2021-02-09 12:53:00||863.8||863.9||863.9||863.7|0
1612875190000|2021-02-09 12:53:10|864.1||864||864.1||864||0
1612875200000|2021-02-09 12:53:20|864.1|864|864.2|863.9|864.2|864|864.1|863.9|1157
1612875220000|2021-02-09 12:53:40|864.1|863.8|864|863.8|864.1|863.8|863.8|863.5|10171
1612875250000|2021-02-09 12:54:10|863.9|863.7|863.9|863.6|863.9|863.7|863.8|863.6|0
1612875290000|2021-02-09 12:54:50|863.8|863.5|863.8|863.5|863.8|863.7|863.7|863.4|412
1612875310000|2021-02-09 12:55:10|863.7||863.8||863.8||863.7||0
1612875320000|2021-02-09 12:55:20|863.7|863.6|863.7|863.5|863.8|863.6|863.7|863.4|2326
1612875330000|2021-02-09 12:55:30|863.6|863.4|863.7|863.4|863.8|863.5|863.6|863.2|2612
1612875340000|2021-02-09 12:55:40|863.8|863.5|864.1|863.8|864.1|863.9|863.8|863.5|2275
1612875350000|2021-02-09 12:55:50|864|863.9|864.1|863.9|864.1|864|864|863.8|2601
1612875370000|2021-02-09 12:56:10||864||864||864||863.9|0
1612875380000|2021-02-09 12:56:20||863.9||864||864||863.9|0
1612875390000|2021-02-09 12:56:30|864|863.9|864.1|864|864.1|864|864|863.9|2525
1612875400000|2021-02-09 12:56:40|864.2|864.1|864.9|864.7|864.9|864.7|864.2|864.1|2908
1612875420000|2021-02-09 12:57:00|864.8|864.6|864.9|864.5|864.9|864.6|864.7|864.4|3017
1612875430000|2021-02-09 12:57:10|865|864.6|864.9|864.7|865|864.8|864.8|864.6|279
1612875440000|2021-02-09 12:57:20|864.8|864.8|864.9|864.7|864.9|864.8|864.8|864.6|1851
1612875450000|2021-02-09 12:57:30|865|864.8|865|864.9|865|864.9|865|864.8|57
1612875460000|2021-02-09 12:57:40|865.1|865|865.1|865|865.1|865|865.1|865|1330
1612875480000|2021-02-09 12:58:00|865.2|865.1|865.2|864.9|865.2|865.1|865.1|864.8|4069
1612875490000|2021-02-09 12:58:10|865.1|864.8|865|864.8|865.1|864.9|864.8|864.6|6157
1612875500000|2021-02-09 12:58:20|864.9|864.7|864.7|864.5|864.9|864.7|864.6|864.4|2057
1612875520000|2021-02-09 12:58:40|864.6|864.4|864.6|864.3|864.8|864.5|864.6|864.3|616
1612875530000|2021-02-09 12:58:50|864.7|864.4|864.8|864.3|864.8|864.5|864.6|864.3|1550
1612875550000|2021-02-09 12:59:10||864.4||864.5||864.5||864.4|0
1612875560000|2021-02-09 12:59:20|864.9||864.8||864.9||864.8||0
1612875570000|2021-02-09 12:59:30|864.9||864.7||864.9||864.7||0
1612875580000|2021-02-09 12:59:40|864.8|864.6|864.8|864.5|864.9|864.6|864.7|864.5|685
1612875590000|2021-02-09 12:59:50|864.9||864.9||864.9||864.9||0
1612875600000|2021-02-09 13:00:00|864.8|864.6|864.7|864.5|864.9|864.7|864.7|864.5|4895
1612875610000|2021-02-09 13:00:10|864.6|864.6|864.9|864.6|864.9|864.7|864.6|864.6|897
1612875620000|2021-02-09 13:00:20|864.8|864.5|864.5|864.1|864.8|864.5|864.3|864|2229
1612875630000|2021-02-09 13:00:30|864.4||864.4||864.4||864.4||0
1612875640000|2021-02-09 13:00:40|864.5|864.2|864.6|864.3|864.6|864.4|864.5|864.2|36
1612875660000|2021-02-09 13:01:00|864.5||864.6||864.6||864.5||0
1612875690000|2021-02-09 13:01:30|864.7|864.4|864.8|864.5|864.8|864.5|864.7|864.4|2470
1612875720000|2021-02-09 13:02:00|864.7||864.7||864.7||864.7||150
1612875740000|2021-02-09 13:02:20|864.8|864.4|864.8|864.5|864.8|864.5|864.5|864.3|3427
1612875750000|2021-02-09 13:02:30|864.9|864.6|864.9|864.6|864.9|864.7|864.8|864.6|4319
1612875780000|2021-02-09 13:03:00|864.8|864.5|864.8|864.5|864.8|864.5|864.6|864.4|2705
1612875790000|2021-02-09 13:03:10|864.7|864.4|864.7|864.5|864.7|864.5|864.4|864.2|17834
1612875800000|2021-02-09 13:03:20|864.6|864.4|864.6|864.4|864.7|864.4|864.5|864.3|4497
1612875810000|2021-02-09 13:03:30|864.7|864.5|864.7|864.5|864.8|864.5|864.6|864.4|1360
1612875820000|2021-02-09 13:03:40|864.8|864.6|864.8|864.5|864.8|864.6|864.8|864.5|0
1612875830000|2021-02-09 13:03:50|864.9|864.6|865.2|864.8|865.2|865|864.8|864.6|4315
1612875840000|2021-02-09 13:04:00||864.9||865||865||864.9|0
1612875850000|2021-02-09 13:04:10|865.3|865.1|865.5|865.3|865.6|865.3|865.3|865.1|3172
1612875870000|2021-02-09 13:04:30|865.6||865.6||865.6||865.5||0
1612875880000|2021-02-09 13:04:40||865.4||865.4||865.4||865.4|0
1612875900000|2021-02-09 13:05:00|865.5|865.5|865.5|865.2|865.6|865.5|865.4|865.2|14242
1612875910000|2021-02-09 13:05:10|865.6|865.3|865.9|865.7|866|865.7|865.5|865.3|8760
1612875920000|2021-02-09 13:05:20|865.8|865.6|865.7|865.4|865.8|865.6|865.6|865.4|2974
1612875930000|2021-02-09 13:05:30|865.8|865.5|865.8|865.5|865.9|865.6|865.7|865.4|1695
1612875940000|2021-02-09 13:05:40|865.7|865.4|865.7|865.5|865.8|865.5|865.7|865.4|1008
1612875950000|2021-02-09 13:05:50|865.8|865.4|865.8|865.5|865.8|865.5|865.8|865.4|650
1612875960000|2021-02-09 13:06:00|865.7|865.4|865.8|865.5|865.8|865.5|865.7|865.4|1450
1612875970000|2021-02-09 13:06:10|865.7|865.6|865.7|865.5|865.8|865.6|865.7|865.5|1402
1612875980000|2021-02-09 13:06:20|865.8|865.6|865.8|865.7|865.8|865.7|865.8|865.6|282
1612875990000|2021-02-09 13:06:30|865.9|865.8|865.9|865.7|865.9|865.8|865.8|865.7|2217
1612876000000|2021-02-09 13:06:40|865.8||865.9||865.9||865.8||1099
1612876010000|2021-02-09 13:06:50|866|865.8|866.2|866|866.3|866.1|866|865.8|3833
1612876020000|2021-02-09 13:07:00|866.1|865.9|866.2|865.9|866.2|865.9|866|865.8|2321
1612876030000|2021-02-09 13:07:10|866.1|865.8|866|865.9|866.2|865.9|866|865.8|2918
1612876040000|2021-02-09 13:07:20|865.9|865.8|865.6|865.2|866|865.8|865.6|865.2|7337
1612876050000|2021-02-09 13:07:30||865.3||865.3||865.3||865.3|0
1612876070000|2021-02-09 13:07:50||865.4||865.4||865.4||865.4|0
1612876080000|2021-02-09 13:08:00|865.5|865.3|865.4|865.3|865.6|865.3|865.4|865.1|2718
1612876100000|2021-02-09 13:08:20|865.3|865.2|865.3|865|865.3|865.2|865.2|864.9|1780
1612876110000|2021-02-09 13:08:30|865|864.9|865.3|865.1|865.3|865.1|865|864.9|15889
1612876130000|2021-02-09 13:08:50|865.2||865.2||865.3||865.2||0
1612876140000|2021-02-09 13:09:00|865.3|865.2|865.3|865.1|865.4|865.2|865.2|865.1|2573
1612876150000|2021-02-09 13:09:10|865.2|865|864.9|864.5|865.2|865|864.9|864.5|6363
1612876160000|2021-02-09 13:09:20|864.7|864.6|864.7|864.5|864.7|864.6|864.6|864.5|750
1612876190000|2021-02-09 13:09:50|864.8|864.6|864.9|864.6|865|864.8|864.8|864.6|5089
1612876200000|2021-02-09 13:10:00|864.8|864.5|864.7|864.5|864.9|864.6|864.7|864.5|0
1612876230000|2021-02-09 13:10:30|864.6|864.4|864.2|864.1|864.6|864.4|864.2|864.1|1851
1612876240000|2021-02-09 13:10:40|864.1|864|863.9|863.8|864.1|864|863.9|863.8|2328
1612876250000|2021-02-09 13:10:50|864|863.9|864.1|863.9|864.1|863.9|864|863.8|14
1612876260000|2021-02-09 13:11:00|864|863.8|864.1|864|864.1|864|863.9|863.8|1555
1612876270000|2021-02-09 13:11:10|864.2|864.1|864.3|864.2|864.5|864.2|864.2|864.1|1331
1612876280000|2021-02-09 13:11:20|864.2|864.1|864.3|864|864.4|864.2|864.1|863.8|5920
1612876290000|2021-02-09 13:11:30|864.2|863.9|864.1|863.9|864.2|863.9|864.1|863.8|0
1612876300000|2021-02-09 13:11:40|864|863.8|864|863.9|864|863.9|864|863.8|0
1612876310000|2021-02-09 13:11:50||863.8||863.8||863.8||863.8|0
1612876320000|2021-02-09 13:12:00|863.9|863.7|863.9|863.7|864|863.7|863.8|863.5|1717
1612876330000|2021-02-09 13:12:10|864|863.8|864|863.9|864|863.9|864|863.8|11
1612876340000|2021-02-09 13:12:20||863.8||863.7||863.8||863.7|0
1612876350000|2021-02-09 13:12:30|863.9||864||864||863.9||0
1612876370000|2021-02-09 13:12:50||863.8||863.9||863.9||863.8|0
1612876380000|2021-02-09 13:13:00|864.1|863.8|864.1|863.7|864.3|864|864.1|863.7|1030
1612876390000|2021-02-09 13:13:10|864||863.9||864||863.9||0
1612876400000|2021-02-09 13:13:20|864|863.8|864|863.7|864|863.8|863.9|863.7|972
1612876410000|2021-02-09 13:13:30|863.9||864||864||863.9||0
1612876420000|2021-02-09 13:13:40|863.9|863.8|864|863.7|864|863.9|863.9|863.7|2465
1612876430000|2021-02-09 13:13:50|863.9|863.8|864|863.9|864|863.9|863.9|863.8|0
1612876440000|2021-02-09 13:14:00|863.9|863.8|864|863.9|864|863.9|863.9|863.8|2053
1612876450000|2021-02-09 13:14:10|864.1|864|864.1|863.9|864.3|864|864.1|863.9|3262
1612876480000|2021-02-09 13:14:40|864.2|864|864.3|864|864.3|864|864.2|863.9|0
1612876490000|2021-02-09 13:14:50|864.2|863.9|864.5|864.3|864.5|864.3|864.1|863.9|1250
1612876500000|2021-02-09 13:15:00|864.4|864.2|864.4|864.2|864.4|864.2|864.4|864.2|1751
1612876510000|2021-02-09 13:15:10|864.5|864.3|864.5|864.3|864.5|864.3|864.5|864.2|28
1612876520000|2021-02-09 13:15:20||864.4||864.4||864.4||864.4|2333
1612876530000|2021-02-09 13:15:30|||||||||10
1612876550000|2021-02-09 13:15:50|864.6|864.5|864.6|864.5|864.7|864.5|864.6|864.5|4000
1612876560000|2021-02-09 13:16:00|864.5|864.4|864.7|864.5|864.7|864.6|864.5|864.4|4828
1612876570000|2021-02-09 13:16:10|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.4|1945
1612876580000|2021-02-09 13:16:20|864.6||864.7||864.7||864.6||0
1612876590000|2021-02-09 13:16:30|864.6|864.4|864.6|864.4|864.6|864.4|864.5|864.4|0
1612876600000|2021-02-09 13:16:40|864.7|864.5|864.9|864.7|864.9|864.7|864.7|864.5|1303
1612876610000|2021-02-09 13:16:50|864.8|864.6|864.8|864.6|864.8|864.6|864.8|864.6|0
1612876620000|2021-02-09 13:17:00|864.7|864.5|864.7|864.4|864.7|864.5|864.6|864.3|4767
1612876700000|2021-02-09 13:18:20|864.8|864.5|865|864.8|865|864.8|864.8|864.5|5349
1612876710000|2021-02-09 13:18:30|864.9|864.7|865|864.8|865|864.9|864.9|864.7|3734
1612876720000|2021-02-09 13:18:40|865.1|864.9|865.6|865.3|865.8|865.3|865.1|864.9|15903
1612876730000|2021-02-09 13:18:50|865.7|865.4|865.7|865.5|865.7|865.5|865.7|865.4|475
1612876740000|2021-02-09 13:19:00|865.6|865.6|865.7|865.6|865.7|865.6|865.6|865.4|5972
1612876760000|2021-02-09 13:19:20|865.6|865.5|865.7|865.6|865.7|865.6|865.6|865.4|8640
1612876770000|2021-02-09 13:19:30|865.8|865.5|865.5|865.3|866|865.7|865.5|865.3|3427
1612876780000|2021-02-09 13:19:40|865.4|865.2|865.6|865.1|865.6|865.3|865.4|865.1|3560
1612876790000|2021-02-09 13:19:50|865.7|865.2|865.7|865.3|865.8|865.3|865.6|865.2|0
1612876800000|2021-02-09 13:20:00||865.4||865.5||865.5||865.4|0
1612876810000|2021-02-09 13:20:10|865.6|865.3|865.7|865.3|865.8|865.3|865.5|865.3|3370
1612876820000|2021-02-09 13:20:20|865.5|865.4|866|865.8|866.3|866|865.5|865.3|8721
1612876830000|2021-02-09 13:20:30|866.1|865.9|866.3|866|866.3|866.2|866|865.8|3141
1612876840000|2021-02-09 13:20:40|866.2|866.2|865.9|865.7|866.4|866.2|865.8|865.7|6106
1612876850000|2021-02-09 13:20:50|865.8|865.6|866.1|865.8|866.1|865.9|865.8|865.6|1840
1612876860000|2021-02-09 13:21:00||865.7||865.8||865.8||865.7|50
1612876870000|2021-02-09 13:21:10||865.7||865.7||865.7||865.7|0
1612876880000|2021-02-09 13:21:20||865.6||865.6||865.6||865.6|0
1612876890000|2021-02-09 13:21:30||865.7||865.7||865.7||865.7|0
1612876900000|2021-02-09 13:21:40|866|865.6|865.9|865.6|866|865.7|865.7|865.5|4754
1612876910000|2021-02-09 13:21:50|865.8|865.5|865.7|865.4|865.8|865.7|865.7|865.4|6686
1612876920000|2021-02-09 13:22:00|865.8|865.5|865.7|865.5|865.8|865.5|865.7|865.4|0
1612876940000|2021-02-09 13:22:20||865.4||865.5||865.6||865.4|0
1612876950000|2021-02-09 13:22:30||865.4||865.6||865.6||865.4|0
1612876960000|2021-02-09 13:22:40|865.8|865.7|865.9|865.6|866|865.7|865.8|865.6|402
1612876970000|2021-02-09 13:22:50|866|865.7|865.9|865.6|866.1|865.9|865.8|865.6|1992
1612876980000|2021-02-09 13:23:00|865.8|865.7|865.8|865.6|865.9|865.7|865.8|865.6|1363
1612876990000|2021-02-09 13:23:10|865.7|865.5|865.7|865.3|865.7|865.5|865.7|865.3|2872
1612877020000|2021-02-09 13:23:40|865.6|865.2|865|864.9|865.6|865.2|865|864.8|6750
1612877030000|2021-02-09 13:23:50|865.1|865|865|864.9|865.3|865.1|864.9|864.8|2552
1612877040000|2021-02-09 13:24:00|865.1|865|865.3|865|865.3|865|865.1|865|53
1612877050000|2021-02-09 13:24:10|865.2||865.1||865.2||865.1||0
1612877060000|2021-02-09 13:24:20|865.2||865.3||865.3||865.2||0
1612877070000|2021-02-09 13:24:30||865.1||865.1||865.1||865.1|0
1612877080000|2021-02-09 13:24:40|865.2||865.3||865.3||865.2||150
1612877110000|2021-02-09 13:25:10|865.2|865|865.1|864.8|865.2|865|865.1|864.8|1789
1612877120000|2021-02-09 13:25:20|865.2|864.9|865.3|865|865.3|865.1|865.2|864.9|43
1612877130000|2021-02-09 13:25:30|865.2|865.1|865.1|864.8|865.2|865.1|865.1|864.8|0
1612877140000|2021-02-09 13:25:40|865|864.6|864.7|864.5|865|864.6|864.7|864.5|2375
1612877150000|2021-02-09 13:25:50|864.8|864.6|864.9|864.7|864.9|864.8|864.8|864.6|1089
1612877170000|2021-02-09 13:26:10|864.8||864.9||864.9||864.8||0
1612877180000|2021-02-09 13:26:20|865|864.8|865.1|865|865.1|865|865|864.8|1902
1612877190000|2021-02-09 13:26:30|865.2|865.1|865.3|865.1|865.3|865.1|865.2|865.1|1201
1612877250000|2021-02-09 13:27:30|865.4|865.2|865.5|865.2|865.5|865.3|865.3|865.1|2925
1612877260000|2021-02-09 13:27:40|865.4|865.1|865.3|865.1|865.4|865.2|865.2|865|7908
1612877270000|2021-02-09 13:27:50||865.2||865.1||865.2||865.1|0
1612877280000|2021-02-09 13:28:00|865.4|865.2|865.5|865.2|865.5|865.3|865.4|865.2|686
1612877290000|2021-02-09 13:28:10||865.1||865.2||865.2||865.1|0
1612877300000|2021-02-09 13:28:20|865.6|865.3|865.7|865.4|865.7|865.5|865.6|865.3|1551
1612877310000|2021-02-09 13:28:30|865.6|865.5|865.7|865.6|865.7|865.6|865.3|865.2|4127
1612877320000|2021-02-09 13:28:40|865.6|865.5|865.6|865.4|865.6|865.5|865.6|865.4|3079
1612877360000|2021-02-09 13:29:20|865.5|865.5|865.6|865.3|865.6|865.5|865.5|865.3|0
1612877370000|2021-02-09 13:29:30|865.5|865.2|865.5|865.2|865.5|865.3|865.4|865.1|0
1612877380000|2021-02-09 13:29:40|865.4|865.1|865.3|865.1|865.4|865.1|865.3|865|0
1612877390000|2021-02-09 13:29:50|865.4||865.5||865.5||865.4||0
1612877400000|2021-02-09 13:30:00|865.6|865.2|865.6|865.4|865.7|865.4|865.5|865.2|0
1612877410000|2021-02-09 13:30:10|865.5|865.3|865.5|865.2|865.5|865.3|865.5|865.1|1871
1612877420000|2021-02-09 13:30:20||865.3||865.1||865.3||865.1|0
1612877430000|2021-02-09 13:30:30|865.4|865.2|865.7|865.4|865.7|865.4|865.4|865.2|19
1612877440000|2021-02-09 13:30:40|865.6||865.6||865.6||865.6||0
1612877450000|2021-02-09 13:30:50|865.5|865.3|865.5|865.1|865.5|865.3|865.4|865.1|2689
1612877460000|2021-02-09 13:31:00||865.2||865.3||865.3||865.2|0
1612877470000|2021-02-09 13:31:10|865.4||865.4||865.4||865.4||0
1612877480000|2021-02-09 13:31:20|865.3|865.2|865.3|865|865.3|865.2|865.2|864.9|2024
1612877490000|2021-02-09 13:31:30|865.2||865.3||865.3||865.2||0
1612877520000|2021-02-09 13:32:00|865.4|865.1|865.3|865.1|865.4|865.2|865.3|865.1|908
1612877530000|2021-02-09 13:32:10||865||865||865||865|0
1612877540000|2021-02-09 13:32:20|865.4|865.1|865.4|865.2|865.4|865.2|865.4|865.1|0
1612877550000|2021-02-09 13:32:30|865.3|865.1|865.4|865.2|865.4|865.2|865.3|865.1|0
1612877560000|2021-02-09 13:32:40|865.5|865.3|865.5|865.2|865.7|865.4|865.4|865.2|7150
1612877570000|2021-02-09 13:32:50|865.4||865.4||865.4||865.4||0
1612877580000|2021-02-09 13:33:00|865.5|865.3|865.5|865.2|865.5|865.3|865.5|865.2|871
1612877590000|2021-02-09 13:33:10|865.4|865.1|865.2|865|865.5|865.2|865.2|865|5319
1612877610000|2021-02-09 13:33:30|865.3|865.1|865.4|865.1|865.4|865.2|865.2|865.1|1531
1612877630000|2021-02-09 13:33:50||865.2||865.2||865.3||865.2|0
1612877640000|2021-02-09 13:34:00|865.5|865.3|865.6|865.3|865.7|865.4|865.5|865.3|2661
1612877670000|2021-02-09 13:34:30|865.5|865.1|865.2|865|865.5|865.1|865.2|865|2870
1612877680000|2021-02-09 13:34:40|865.3|865.1|865.4|865.1|865.5|865.2|865.3|865.1|19
1612877690000|2021-02-09 13:34:50|865.3|865|865.4|865.2|865.6|865.3|865.3|865|1000
1612877700000|2021-02-09 13:35:00|865.5|865.3|865.5|865.3|865.6|865.4|865.4|865.3|250
1612877710000|2021-02-09 13:35:10|865.6|865.4|865.5|865.3|865.6|865.4|865.5|865.3|743
1612877720000|2021-02-09 13:35:20|865.4|865.2|865.7|865.4|865.7|865.4|865.3|865.1|458
1612877730000|2021-02-09 13:35:30|865.6|865.5|866.3|866.2|866.4|866.2|865.6|865.5|23391
1612877740000|2021-02-09 13:35:40|866.4|866.3|866.2|866.1|866.5|866.3|866.2|866.1|11758
1612877750000|2021-02-09 13:35:50|866.1|866|866.2|866|866.2|866|866.1|866|0
1612877760000|2021-02-09 13:36:00|866.1|865.9|866.1|865.9|866.1|866|866|865.9|3166
1612877790000|2021-02-09 13:36:30|866|865.8|865.7|865.4|866|865.8|865.6|865.4|6628
1612877800000|2021-02-09 13:36:40|865.8|865.5|865.8|865.6|866|865.7|865.7|865.5|2925
1612877810000|2021-02-09 13:36:50|865.7|865.4|865.6|865.3|865.8|865.4|865.6|865.3|2097
1612877820000|2021-02-09 13:37:00|865.5|865.4|865.5|865.2|865.5|865.4|865.5|865.2|0
1612877830000|2021-02-09 13:37:10|865.6|865.3|865.6|865.4|865.6|865.4|865.6|865.3|0
1612877840000|2021-02-09 13:37:20|865.5|865.5|866|865.7|866|865.7|865.5|865.5|2204
1612877860000|2021-02-09 13:37:40|865.9|865.6|865.8|865.3|865.9|865.6|865.7|865.3|1939
1612877870000|2021-02-09 13:37:50|865.9|865.4|865.8|865.6|865.9|865.6|865.8|865.4|2077
1612877880000|2021-02-09 13:38:00|865.7|865.5|865.8|865.5|865.8|865.5|865.7|865.4|0
1612877890000|2021-02-09 13:38:10|865.7|865.4|865.7|865.3|865.7|865.4|865.6|865.3|0
1612877900000|2021-02-09 13:38:20|865.6|865.4|865.6|865.3|865.6|865.4|865.5|865.3|1000
1612877910000|2021-02-09 13:38:30||865.4||865.3||865.4||865.3|0
1612877920000|2021-02-09 13:38:40|865.7|865.4|865.6|865.3|865.7|865.4|865.6|865.3|0
1612877950000|2021-02-09 13:39:10|865.5|865.2|865.6|865.3|865.7|865.4|865.3|865|4300
1612877960000|2021-02-09 13:39:20|865.7|865.4|865.6|865.3|865.7|865.4|865.6|865.2|0
1612877980000|2021-02-09 13:39:40|865.7|865.4|865.6|865.3|865.7|865.4|865.6|865.3|0
1612877990000|2021-02-09 13:39:50||865.4||865.4||865.4||865.4|0
1612878000000|2021-02-09 13:40:00|865.5|865.3|865.6|865.4|865.7|865.4|865.5|865.2|2466
1612878010000|2021-02-09 13:40:10|865.5|865.3|865.3|865.1|865.5|865.3|865.1|864.8|6478
1612878020000|2021-02-09 13:40:20|865.4|865.2|865.5|865.3|865.5|865.4|865.4|865.2|1064
1612878030000|2021-02-09 13:40:30||865.2||865.3||865.3||865.2|0
1612878040000|2021-02-09 13:40:40|865.4|865.2|865.5|865.2|865.5|865.3|865.4|865.2|0
1612878050000|2021-02-09 13:40:50||865.3||865.3||865.3||865.3|0
1612878060000|2021-02-09 13:41:00|865.6|865.4|865.7|865.5|865.7|865.5|865.6|865.4|652
1612878080000|2021-02-09 13:41:20|865.8|865.6|866|865.8|866|865.8|865.8|865.6|1475
1612878090000|2021-02-09 13:41:30|865.9|865.7|866|865.7|866|865.7|865.9|865.7|254
1612878100000|2021-02-09 13:41:40|866.1|865.8|866.1|865.9|866.1|865.9|866.1|865.7|0
1612878110000|2021-02-09 13:41:50|866||866.1||866.1||866||0
1612878120000|2021-02-09 13:42:00||866||865.9||866||865.9|2818
1612878140000|2021-02-09 13:42:20|866|866|866.3|866|866.3|866.1|866|865.8|1381
1612878150000|2021-02-09 13:42:30|866.4|866.1|866.6|866.4|866.6|866.4|866.4|866.1|454
1612878160000|2021-02-09 13:42:40|866.7|866.5|866.7|866.6|867|866.8|866.6|866.5|5643
1612878170000|2021-02-09 13:42:50|866.6|866.5|866.7|866.5|866.7|866.6|866.5|866.4|8666
1612878220000|2021-02-09 13:43:40|866.6|866.4|866.6|866.4|866.7|866.5|866.6|866.4|3985
1612878230000|2021-02-09 13:43:50|866.7|866.5|866.5|866.4|866.8|866.6|866.5|866.3|10692
1612878240000|2021-02-09 13:44:00|866.4|866.3|866.5|866.1|866.5|866.4|866.4|866.1|2181
1612878250000|2021-02-09 13:44:10|866.4|866.2|866.5|866.2|866.5|866.3|866.3|866.2|0
1612878260000|2021-02-09 13:44:20|866.4||866.5||866.5||866.3||150
1612878270000|2021-02-09 13:44:30|866.4|866.1|866.3|866.1|866.4|866.1|866.3|866.1|2355
1612878280000|2021-02-09 13:44:40|866.2|866|866.3|866.1|866.3|866.1|866.1|866|3479
1612878290000|2021-02-09 13:44:50|866.4|866|866.4|866.1|866.4|866.3|866.3|866|2279
1612878300000|2021-02-09 13:45:00|866.3|866|866.3|866.1|866.3|866.1|866.3|865.9|0
1612878320000|2021-02-09 13:45:20|866.2|866.2|866.3|866.1|866.3|866.2|866.2|866.1|14
1612878330000|2021-02-09 13:45:30|866.4|866.2|866.5|866.3|866.5|866.3|866.4|866.2|110
1612878350000|2021-02-09 13:45:50|866.4|866.2|866.4|866.1|866.4|866.2|866.3|866.1|2254
1612878360000|2021-02-09 13:46:00|866.5|866.2|866.5|866.2|866.5|866.3|866.5|866.2|0
1612878380000|2021-02-09 13:46:20|866.6|866.3|866.9|866.7|866.9|866.7|866.6|866.3|2943
1612878400000|2021-02-09 13:46:40|866.8|866.6|866.8|866.6|866.9|866.6|866.7|866.6|3843
1612878410000|2021-02-09 13:46:50|866.7||866.8||866.9||866.7||0
1612878420000|2021-02-09 13:47:00|866.9|866.7|866.9|866.7|866.9|866.7|866.9|866.7|0
1612878430000|2021-02-09 13:47:10|866.8|866.6|866.5|866.3|866.8|866.6|866.5|866.3|5967
1612878470000|2021-02-09 13:47:50|866.4|866.2|866.4|866.2|866.5|866.3|866.3|866.2|0
1612878480000|2021-02-09 13:48:00|866.5|866.3|866.5|866.3|866.5|866.3|866.5|866.3|0
1612878490000|2021-02-09 13:48:10|866.4|866.4|866.5|866.3|866.5|866.4|866.4|866.3|0
1612878510000|2021-02-09 13:48:30|866.6|866.4|866.5|866.3|866.7|866.5|866.5|866.3|2774
1612878520000|2021-02-09 13:48:40|866.4|866.1|866.1|865.9|866.4|866.1|866.1|865.9|7511
1612878530000|2021-02-09 13:48:50|866.2|866|866.2|866|866.3|866.1|866.1|865.9|1746
1612878540000|2021-02-09 13:49:00|866.3|866.1|866.5|866.2|866.5|866.2|866.3|866.1|1600
1612878550000|2021-02-09 13:49:10|866.6|866.1|866.7|866.5|866.7|866.5|866.6|866|931
1612878560000|2021-02-09 13:49:20|866.6|866.6|867|866.8|867.1|866.8|866.6|866.5|5974
1612878570000|2021-02-09 13:49:30|866.9|866.9|867.1|866.8|867.1|866.9|866.9|866.5|13601
1612878580000|2021-02-09 13:49:40|867.2|866.9|867.1|866.8|867.2|866.9|867.1|866.8|0
1612878590000|2021-02-09 13:49:50|867|866.7|867.1|866.8|867.1|866.9|866.9|866.6|5101
1612878600000|2021-02-09 13:50:00||866.9||866.9||866.9||866.9|0
1612878620000|2021-02-09 13:50:20|867|867|867.2|867|867.2|867.1|867|867|3711
1612878640000|2021-02-09 13:50:40|867.3|867.1|867.4|867.2|867.4|867.2|867.3|867.1|1534
1612878670000|2021-02-09 13:51:10|867.5|867.3|867.3|867.1|867.6|867.4|867.3|867.1|5790
1612878680000|2021-02-09 13:51:20|867.2|867|867.3|867|867.3|867|867|866.8|1024
1612878690000|2021-02-09 13:51:30||867.1||867||867.1||866.9|0
1612878700000|2021-02-09 13:51:40||867.1||867.1||867.1||867.1|0
1612878710000|2021-02-09 13:51:50|867.2|867|867.2|867|867.3|867.1|867.2|866.9|1099
1612878720000|2021-02-09 13:52:00|867.3|867.1|867.5|867.2|867.5|867.3|867.1|866.9|11846
1612878730000|2021-02-09 13:52:10||867.3||867.2||867.3||867.2|0
1612878740000|2021-02-09 13:52:20|867.6|867.3|867.5|867.4|867.6|867.4|867.4|867.2|5882
1612878750000|2021-02-09 13:52:30|867.6|867.2|867.5|867.3|867.6|867.3|867.4|867.2|4386
1612878760000|2021-02-09 13:52:40|867.6|867.4|867.6|867.3|867.6|867.5|867.6|867.3|1420
1612878770000|2021-02-09 13:52:50|867.7|867.5|867.8|867.6|867.9|867.6|867.7|867.5|200
1612878780000|2021-02-09 13:53:00|867.9|867.7|867.9|867.7|868|867.7|867.8|867.6|0
1612878790000|2021-02-09 13:53:10|868|867.8|868|867.8|868|867.8|867.9|867.8|0
1612878800000|2021-02-09 13:53:20|867.9||868||868||867.9||0
1612878810000|2021-02-09 13:53:30|867.9||868||868||867.9||0
1612878820000|2021-02-09 13:53:40|867.9||867.9||867.9||867.9||0
1612878830000|2021-02-09 13:53:50|867.8|867.7|867.9|867.8|868|867.8|867.8|867.7|3957
1612878840000|2021-02-09 13:54:00|868|867.9|868|867.8|868|867.9|867.9|867.8|22
1612878850000|2021-02-09 13:54:10|867.9|867.7|867.8|867.6|868|867.7|867.8|867.6|2816
1612878870000|2021-02-09 13:54:30|867.7|867.5|867.6|867.3|867.9|867.5|867.6|867.3|3146
1612878880000|2021-02-09 13:54:40|867.5|867.2|867.5|867.3|867.6|867.4|867.5|867.2|0
1612878890000|2021-02-09 13:54:50|867.6|867.4|867.6|867.3|867.8|867.5|867.6|867.3|1303
1612878900000|2021-02-09 13:55:00|867.5|867.4|867.5|867.3|867.6|867.4|867.4|867.3|350
1612878910000|2021-02-09 13:55:10|867.6|867.4|867.8|867.6|867.8|867.7|867.6|867.4|3113
1612878920000|2021-02-09 13:55:20|867.5|867.4|867.2|867.1|867.8|867.5|867.2|867|12298
1612878930000|2021-02-09 13:55:30|867.1|867|867.2|866.8|867.3|867|867|866.8|2863
1612878940000|2021-02-09 13:55:40|867.1||867.1||867.1||867.1||0
1612878960000|2021-02-09 13:56:00|867|866.9|867.1|866.8|867.1|867|867|866.8|3525
1612878970000|2021-02-09 13:56:10|867||867.1||867.1||867||750
1612878980000|2021-02-09 13:56:20|867|866.9|867|866.8|867|866.9|867|866.8|0
1612878990000|2021-02-09 13:56:30|867.1||867.1||867.1||867||0
1612879000000|2021-02-09 13:56:40|867|866.7|866.8|866.5|867|866.7|866.7|866.4|8960
1612879010000|2021-02-09 13:56:50|866.7|866.6|866.8|866.4|866.8|866.6|866.7|866.4|0
1612879020000|2021-02-09 13:57:00|866.6|866.2|866.1|865.8|866.7|866.5|866.1|865.7|19543
1612879030000|2021-02-09 13:57:10|866|865.7|865.9|865.6|866|865.7|865.9|865.6|0
1612879040000|2021-02-09 13:57:20|865.8|865.7|866|865.7|866|865.8|865.7|865.6|2455
1612879050000|2021-02-09 13:57:30|865.9|865.5|865.9|865.5|865.9|865.5|865.9|865.5|0
1612879060000|2021-02-09 13:57:40|865.8|865.4|865.8|865.5|866|865.7|865.7|865.4|2700
1612879070000|2021-02-09 13:57:50|865.7|865.4|865.9|865.6|865.9|865.7|865.6|865.2|1384
1612879080000|2021-02-09 13:58:00|865.8|865.7|865.8|865.6|865.9|865.7|865.8|865.6|0
1612879090000|2021-02-09 13:58:10|865.9|865.8|865.9|865.7|866|865.8|865.8|865.6|9311
1612879100000|2021-02-09 13:58:20|866|865.8|866|865.7|866|865.8|866|865.7|0
1612879110000|2021-02-09 13:58:30|866.1|865.8|866.1|865.9|866.1|865.9|866|865.8|2528
1612879120000|2021-02-09 13:58:40||866||866||866||866|0
1612879140000|2021-02-09 13:59:00|866.2|866.1|866.5|866.3|866.5|866.3|866.2|866.1|3273
1612879150000|2021-02-09 13:59:10|866.6|866.4|866.7|866.4|866.7|866.4|866.6|866.4|0
1612879170000|2021-02-09 13:59:30||866.5||866.5||866.5||866.4|0
1612879190000|2021-02-09 13:59:50||866.6||866.6||866.6||866.6|0
1612879200000|2021-02-09 14:00:00|866.8|866.7|866.9|866.6|866.9|866.8|866.8|866.5|1985
1612879210000|2021-02-09 14:00:10||866.7||866.8||866.8||866.7|0
1612879220000|2021-02-09 14:00:20|867|866.9|866.9|866.8|867|866.9|866.9|866.8|5717
1612879230000|2021-02-09 14:00:30|867|866.9|867|866.8|867|866.9|867|866.8|698
1612879240000|2021-02-09 14:00:40||866.9||866.8||866.9||866.8|0
1612879250000|2021-02-09 14:00:50|867.1|866.9|867|866.9|867.3|867|866.9|866.7|2721
1612879270000|2021-02-09 14:01:10|866.9|866.7|866.8|866.6|866.9|866.8|866.6|866.3|3403
1612879280000|2021-02-09 14:01:20|866.7|866.4|866.6|866.2|866.7|866.4|866.4|866.1|5097
1612879300000|2021-02-09 14:01:40|866.5|866.1|866.4|866.1|866.5|866.2|866.4|866.1|0
1612879310000|2021-02-09 14:01:50||866.2||866.2||866.2||866.2|0
1612879320000|2021-02-09 14:02:00|866.5|866.3|866.6|866.3|866.6|866.4|866.4|866.2|17
1612879330000|2021-02-09 14:02:10|866.5|866.1|866.2|865.9|866.5|866.1|866.2|865.9|5101
1612879340000|2021-02-09 14:02:20|866.3|866|866.4|866|866.4|866|866.3|866|0
1612879350000|2021-02-09 14:02:30|866.3|866.1|866.4|866.1|866.4|866.1|866.2|866|0
1612879360000|2021-02-09 14:02:40|866.3|866|866.2|866|866.3|866|866.2|866|0
1612879370000|2021-02-09 14:02:50|866.3|866.1|866.3|866.1|866.3|866.1|866.3|866|0
1612879380000|2021-02-09 14:03:00||866.2||866.1||866.2||866|0
1612879390000|2021-02-09 14:03:10|866.4|866.2|866.6|866.3|866.6|866.3|866.4|866.2|1500
1612879400000|2021-02-09 14:03:20||866.4||866.3||866.4||866.3|0
1612879440000|2021-02-09 14:04:00||866.4||866.4||866.4||866.4|0
1612879460000|2021-02-09 14:04:20|866.7|866.5|866.8|866.5|866.9|866.6|866.7|866.5|833
1612879480000|2021-02-09 14:04:40|866.9|866.6|866.9|866.6|867|866.8|866.7|866.5|12402
1612879490000|2021-02-09 14:04:50|866.8|866.5|867.1|866.8|867.1|866.8|866.7|866.5|1708
1612879500000|2021-02-09 14:05:00|867.2|866.9|867.4|867.1|867.5|867.2|867.1|866.8|3485
1612879510000|2021-02-09 14:05:10|867.3||867.3||867.3||867.3||0
1612879520000|2021-02-09 14:05:20|867.2|867|867|866.8|867.2|867|867|866.8|4173
1612879530000|2021-02-09 14:05:30|866.9|866.7|866.8|866.6|866.9|866.7|866.8|866.6|3436
1612879540000|2021-02-09 14:05:40|866.9|866.7|867.2|866.9|867.2|866.9|866.8|866.7|1299
1612879550000|2021-02-09 14:05:50|867.1|866.7|866.8|866.6|867.1|866.7|866.8|866.6|4172
1612879560000|2021-02-09 14:06:00|866.9|866.7|866.8|866.6|867.1|866.9|866.7|866.6|4383
1612879580000|2021-02-09 14:06:20|866.7|866.7|867|866.8|867|866.8|866.7|866.5|12164
1612879590000|2021-02-09 14:06:30|866.9|866.7|867.2|867|867.2|867|866.9|866.7|1256
1612879600000|2021-02-09 14:06:40|867.1|866.8|866.6|866.4|867.1|866.8|866.6|866.4|8767
1612879610000|2021-02-09 14:06:50|866.7|866.5|866.5|866.3|866.8|866.6|866.5|866.1|11765
1612879620000|2021-02-09 14:07:00|866.4|866.2|865.9|865.7|866.4|866.2|865.8|865.6|4714
1612879630000|2021-02-09 14:07:10|866.1|865.8|866.3|865.9|866.3|866|866.1|865.8|902
1612879640000|2021-02-09 14:07:20|866.4|866|866.5|866|866.5|866.2|866.4|866|0
1612879650000|2021-02-09 14:07:30|866.4|865.9|866.2|865.9|866.4|866|866.2|865.9|0
1612879660000|2021-02-09 14:07:40|866.3|866|866.5|866.2|866.5|866.2|866.3|866|1038
1612879680000|2021-02-09 14:08:00|866.6|866.3|866.5|866.3|866.6|866.5|866.5|866.3|493
1612879690000|2021-02-09 14:08:10|866.6|866.4|866.5|866.3|866.6|866.4|866.5|866.3|1000
1612879700000|2021-02-09 14:08:20|866.6|866.4|866.7|866.4|866.7|866.5|866.5|866.3|5870
1612879710000|2021-02-09 14:08:30|866.9|866.5|866.9|866.7|866.9|866.8|866.9|866.5|1693
1612879720000|2021-02-09 14:08:40|866.8|866.6|866.9|866.6|866.9|866.6|866.7|866.5|1440
1612879730000|2021-02-09 14:08:50|866.8||866.8||866.8||866.8||0
1612879740000|2021-02-09 14:09:00|866.9|866.7|866.9|866.7|866.9|866.7|866.9|866.6|0
1612879760000|2021-02-09 14:09:20|866.8|866.6|867|866.7|867|866.7|866.8|866.5|22
1612879780000|2021-02-09 14:09:40|866.9|866.6|867|866.6|867|866.6|866.8|866.5|2265
1612879800000|2021-02-09 14:10:00|867.1|866.7|867|866.9|867.2|867|867|866.7|5701
1612879810000|2021-02-09 14:10:10|866.9|866.8|866.8|866.6|867|866.8|866.8|866.6|4168
1612879820000|2021-02-09 14:10:20|866.9|866.7|867.1|866.9|867.1|866.9|866.9|866.7|1268
1612879830000|2021-02-09 14:10:30|867|867|867.3|867.1|867.3|867.2|867|866.9|167
1612879840000|2021-02-09 14:10:40|867.4|867.2|867|866.8|867.5|867.3|867|866.8|6945
1612879850000|2021-02-09 14:10:50|867.1|866.9|867.3|867|867.3|867.1|866.9|866.7|5403
1612879860000|2021-02-09 14:11:00||867.1||867.1||867.2||867.1|563
1612879870000|2021-02-09 14:11:10|867.2|867|867.3|867|867.3|867|867.1|867|0
1612879880000|2021-02-09 14:11:20|867.2|867.1|867.3|867.1|867.3|867.1|867.2|867|0
1612879890000|2021-02-09 14:11:30|867.2|867|867.3|867|867.3|867.1|867.2|867|0
1612879900000|2021-02-09 14:11:40||867.1||867.1||867.1||867.1|0
1612879910000|2021-02-09 14:11:50|867.2|867|867.4|867.1|867.5|867.3|867.2|867|294
1612879920000|2021-02-09 14:12:00||867.2||867||867.2||867|0
1612879930000|2021-02-09 14:12:10||867.1||867.1||867.1||867.1|0
1612879940000|2021-02-09 14:12:20|867.3||867.4||867.4||867.3||0
1612879950000|2021-02-09 14:12:30|867.3||867.4||867.5||867.3||0
1612879960000|2021-02-09 14:12:40||867.2||867.2||867.2||867.2|0
1612879970000|2021-02-09 14:12:50||867.3||867.2||867.3||867.2|0
1612879980000|2021-02-09 14:13:00||867.1||867.2||867.2||867.1|0
1612879990000|2021-02-09 14:13:10|867.3|867.3|867.3|867.1|867.4|867.3|867.3|867.1|503
1612880000000|2021-02-09 14:13:20|867.4|867.2|867.2|867|867.4|867.2|867.1|866.8|8467
1612880010000|2021-02-09 14:13:30|867.1|866.9|867|866.6|867.1|866.9|866.9|866.6|3352
1612880020000|2021-02-09 14:13:40|866.9||866.9||866.9||866.9||0
1612880030000|2021-02-09 14:13:50|866.8|866.5|866.6|866.2|866.8|866.6|866.6|866.2|6551
1612880040000|2021-02-09 14:14:00|866.7||866.6||866.7||866.6||0
1612880050000|2021-02-09 14:14:10|866.7||866.7||866.7||866.6||0
1612880060000|2021-02-09 14:14:20|866.6|866.3|866.6|866.3|866.6|866.4|866.6|866.3|0
1612880090000|2021-02-09 14:14:50|866.5|866.2|866.2|865.9|866.5|866.2|866.1|865.8|3744
1612880100000|2021-02-09 14:15:00|866.3|866|866.3|866|866.3|866.1|866.3|866|17
1612880110000|2021-02-09 14:15:10|866.4|866.1|866.8|866.4|866.8|866.5|866.4|866.1|778
1612880120000|2021-02-09 14:15:20|866.7|866.3|866.7|866.3|866.7|866.3|866.6|866.3|0
1612880130000|2021-02-09 14:15:30|866.6|866.4|866.6|866.3|866.7|866.4|866.5|866.2|5380
1612880140000|2021-02-09 14:15:40|866.5|866.2|866.3|866.1|866.5|866.2|866.3|866.1|0
1612880150000|2021-02-09 14:15:50|866.2|866|866.1|865.9|866.2|866|866.1|865.9|1358
1612880160000|2021-02-09 14:16:00|866.2|866|866.3|866|866.3|866|866.2|866|1439
1612880180000|2021-02-09 14:16:20|866.2|865.9|866.3|866|866.3|866|866.2|865.9|0
1612880190000|2021-02-09 14:16:30|866.2|865.9|865.8|865.6|866.2|865.9|865.8|865.6|5124
1612880200000|2021-02-09 14:16:40|865.9|865.7|866.1|865.7|866.2|865.9|865.9|865.7|270
1612880210000|2021-02-09 14:16:50|866.2||866.2||866.2||866.2||0
1612880220000|2021-02-09 14:17:00|866.3|865.8|866.7|866.3|866.7|866.6|866.3|865.8|2633
1612880230000|2021-02-09 14:17:10|866.8|866.4|866.4|866.1|866.8|866.5|866.4|866.1|5098
1612880240000|2021-02-09 14:17:20|866.3|866|866.7|866.3|866.7|866.3|866.3|866|4017
1612880250000|2021-02-09 14:17:30||866.2||866.2||866.2||866.2|0
1612880260000|2021-02-09 14:17:40|866.6|866.3|866.5|866.3|866.6|866.3|866.5|866.3|0
1612880280000|2021-02-09 14:18:00|866.6|866.4|866.8|866.5|866.9|866.6|866.6|866.4|1514
1612880290000|2021-02-09 14:18:10||866.4||866.4||866.4||866.4|0
1612880300000|2021-02-09 14:18:20|866.9|866.5|866.8|866.6|866.9|866.6|866.8|866.5|2667
1612880310000|2021-02-09 14:18:30|866.9|866.7|866.8|866.6|867|866.7|866.8|866.6|589
1612880320000|2021-02-09 14:18:40|866.7|866.5|866|865.7|866.8|866.5|866|865.7|16926
1612880330000|2021-02-09 14:18:50|866.1|865.8|866.5|866.1|866.5|866.1|866.1|865.8|256
1612880340000|2021-02-09 14:19:00|866.4|865.8|866.3|865.9|866.4|865.9|865.9|865.6|13727
1612880350000|2021-02-09 14:19:10|866.4|866|866.4|866|866.4|866|866.4|866|0
1612880360000|2021-02-09 14:19:20|866.5|866.1|866.5|866.3|866.6|866.3|866.4|866.1|0
1612880370000|2021-02-09 14:19:30|866.6|866.4|866.7|866.4|866.8|866.5|866.6|866.3|6274
1612880380000|2021-02-09 14:19:40|866.8|866.3|866.8|866.3|866.8|866.3|866.8|866.2|46
1612880390000|2021-02-09 14:19:50|866.7|866.4|866.7|866.5|866.8|866.5|866.7|866.4|0
1612880400000|2021-02-09 14:20:00|866.8|866.6|866.8|866.6|866.8|866.7|866.7|866.5|461
1612880410000|2021-02-09 14:20:10|866.7|866.7|866.8|866.6|866.8|866.7|866.7|866.6|1600
1612880420000|2021-02-09 14:20:20|867|866.7|867|866.8|867|866.8|867|866.7|213
1612880430000|2021-02-09 14:20:30|867.1|866.9|867.2|867|867.3|867|867.1|866.9|1920
1612880440000|2021-02-09 14:20:40|867.1|867.1|867.2|867|867.3|867.1|867.1|866.9|1259
1612880450000|2021-02-09 14:20:50|867.1|866.9|867.2|866.9|867.2|866.9|867|866.8|0
1612880460000|2021-02-09 14:21:00||866.8||866.9||866.9||866.8|0
1612880490000|2021-02-09 14:21:30|867.1|867|867.1|866.9|867.3|867|867.1|866.9|0
1612880500000|2021-02-09 14:21:40|867|866.8|867.2|866.9|867.3|867|866.9|866.8|3150
1612880510000|2021-02-09 14:21:50|867.1|866.8|867.1|866.8|867.2|866.9|866.9|866.7|2453
1612880520000|2021-02-09 14:22:00|867|866.7|866.7|866.3|867|866.7|866.7|866.2|2585
1612880530000|2021-02-09 14:22:10|866.6|866.4|866.7|866.6|866.9|866.6|866.6|866.4|1117
1612880540000|2021-02-09 14:22:20|866.8|866.7|866.9|866.7|866.9|866.7|866.8|866.7|1260
1612880560000|2021-02-09 14:22:40|867|866.8|867.1|866.7|867.1|866.8|867|866.7|0
1612880570000|2021-02-09 14:22:50|867|866.6|866.9|866.7|867|866.7|866.7|866.4|1354
1612880610000|2021-02-09 14:23:30|867|866.8|867.2|867|867.3|867|867|866.8|2
1612880640000|2021-02-09 14:24:00|867.1|866.9|867.1|866.9|867.4|867.1|867|866.7|7387
1612880650000|2021-02-09 14:24:10|867|866.8|866.8|866.5|867|866.8|866.7|866.5|3165
1612880660000|2021-02-09 14:24:20|866.7|866.7|866.9|866.7|867.1|866.9|866.7|866.5|6261
1612880670000|2021-02-09 14:24:30|866.8|866.5|866.9|866.5|866.9|866.5|866.7|866.4|1465
1612880680000|2021-02-09 14:24:40|866.8||866.8||866.8||866.8||0
1612880690000|2021-02-09 14:24:50|866.9|866.6|867.1|866.8|867.1|866.8|866.8|866.6|4149
1612880700000|2021-02-09 14:25:00|867.2||867.3||867.3||867.2||0
1612880710000|2021-02-09 14:25:10|867.2|867|867.3|867|867.3|867.1|866.9|866.8|3007
1612880720000|2021-02-09 14:25:20|867.2|866.9|867.1|866.8|867.2|867|867|866.8|5582
1612880730000|2021-02-09 14:25:30|867.2|866.9|867.1|866.8|867.3|867|867|866.7|520
1612880740000|2021-02-09 14:25:40|867|866.6|867|866.6|867|866.6|867|866.6|0
1612880750000|2021-02-09 14:25:50|867.1|866.7|867.1|866.8|867.3|867|867|866.7|4417
1612880760000|2021-02-09 14:26:00|867|866.7|866.9|866.6|867|866.7|866.8|866.6|4372
1612880770000|2021-02-09 14:26:10|866.8|866.7|866.4|866.1|866.9|866.7|866.2|866.1|31229
1612880780000|2021-02-09 14:26:20|866.3|865.9|866|865.7|866.3|866|865.9|865.6|2990
1612880790000|2021-02-09 14:26:30|865.9|865.6|866.2|865.9|866.2|865.9|865.8|865.6|4258
1612880800000|2021-02-09 14:26:40|866.3|866|866.3|866.1|866.3|866.2|866.3|866|0
1612880810000|2021-02-09 14:26:50|866.2|866.2|866.3|866.2|866.3|866.2|866.2|866.2|22
1612880820000|2021-02-09 14:27:00|866.4|866.3|866.4|866.2|866.5|866.3|866.4|866.2|280
1612880840000|2021-02-09 14:27:20|866.3||866.3||866.3||866.3||0
1612880850000|2021-02-09 14:27:30|866.4|866.3|866.5|866.2|866.5|866.3|866.3|866.2|589
1612880860000|2021-02-09 14:27:40|866.3||866.3||866.3||866.3||0
1612880880000|2021-02-09 14:28:00|866.4|866.3|866.5|866.3|866.5|866.3|866.4|866.2|2754
1612880890000|2021-02-09 14:28:10|866.4|866.2|866.6|866.5|866.7|866.5|866.4|866.1|8888
1612880900000|2021-02-09 14:28:20|866.5|866.4|866.6|866.3|866.6|866.5|866.5|866.3|2428
1612880910000|2021-02-09 14:28:30|866.5|866.4|866.6|866.4|866.6|866.4|866.5|866.3|1280
1612880940000|2021-02-09 14:29:00|866.5|866.3|866.5|866.3|866.5|866.3|866.5|866.3|1410
1612880950000|2021-02-09 14:29:10|866.6|866.4|866.6|866.3|866.6|866.4|866.6|866.3|0
1612880960000|2021-02-09 14:29:20|866.5||866.5||866.5||866.5||0
1612880970000|2021-02-09 14:29:30|866.6|866.4|866.6|866.4|866.6|866.4|866.6|866.3|0
1612880980000|2021-02-09 14:29:40|866.5|866.3|866.5|866.3|866.5|866.3|866.5|866.3|0
1612880990000|2021-02-09 14:29:50|866.6|866.4|866.9|866.7|866.9|866.7|866.6|866.4|2386
1612881000000|2021-02-09 14:30:00|866.8|866.6|867.7|867.4|867.8|867.4|866.8|866.6|34531
1612881010000|2021-02-09 14:30:10|867.9|867.5|867.7|867.4|868|867.7|867.7|867.4|1869
1612881020000|2021-02-09 14:30:20|867.6|867.3|867.5|867.3|867.6|867.3|867.4|867.3|1257
1612881030000|2021-02-09 14:30:30|867.4|867.2|867.3|867.1|867.4|867.2|867.3|867.1|3693
1612881040000|2021-02-09 14:30:40|867.2|867|867.1|867|867.2|867|867|866.7|11335
1612881050000|2021-02-09 14:30:50|867.2|867.1|867.2|867|867.6|867.2|867.2|867|2955
1612881060000|2021-02-09 14:31:00|867.3|867.1|867.9|867.5|868|867.8|867.3|867.1|10337
1612881070000|2021-02-09 14:31:10|867.8|867.4|867.8|867.5|867.8|867.5|867.7|867.4|0
1612881080000|2021-02-09 14:31:20|867.9|867.6|868|867.7|868|867.7|867.9|867.6|0
1612881090000|2021-02-09 14:31:30|867.9|867.6|867.8|867.5|868|867.6|867.7|867.4|0
1612881100000|2021-02-09 14:31:40|867.7|867.6|867.5|867.3|868|867.8|867.5|867.2|17728
1612881110000|2021-02-09 14:31:50|867.6|867.2|867.6|867.4|867.6|867.4|867.6|867.1|752
1612881120000|2021-02-09 14:32:00|867.7|867.5|867.8|867.6|867.8|867.6|867.7|867.5|268
1612881130000|2021-02-09 14:32:10|867.7|867.4|867.8|867.7|867.8|867.7|867.7|867.4|2053
1612881150000|2021-02-09 14:32:30|867.9|867.8|867.9|867.7|868|867.8|867.8|867.7|3464
1612881160000|2021-02-09 14:32:40|868|867.8|868.3|868.1|868.4|868.1|867.9|867.7|1288
1612881170000|2021-02-09 14:32:50|868.2|868|868|867.9|868.2|868|868|867.7|2451
1612881180000|2021-02-09 14:33:00|867.9|867.8|868.3|868|868.4|868.1|867.9|867.6|5629
1612881190000|2021-02-09 14:33:10|868.4|867.9|868.1|867.8|868.4|867.9|867.9|867.6|6199
1612881200000|2021-02-09 14:33:20|868|867.9|868.1|867.8|868.3|868|867.9|867.7|9644
1612881210000|2021-02-09 14:33:30|868.2|867.9|868.4|867.9|868.5|868.2|868.2|867.9|1300
1612881220000|2021-02-09 14:33:40|868.3|868|867.4|867.2|868.3|868.1|867.3|867|6745
1612881230000|2021-02-09 14:33:50|867.5|867.1|866.8|866.5|867.5|867.2|866.7|866.4|2116
1612881240000|2021-02-09 14:34:00|866.9|866.6|867.1|866.8|867.1|866.8|866.8|866.5|990
1612881250000|2021-02-09 14:34:10|867|866.7|866.4|866.2|867|866.7|866.3|866.1|4470
1612881260000|2021-02-09 14:34:20|866.5|866.3|866.7|866.4|866.9|866.6|866.5|866.3|2414
1612881270000|2021-02-09 14:34:30|866.6|866.2|866.5|866.2|866.6|866.2|866.5|866.2|0
1612881280000|2021-02-09 14:34:40|866.7|866.3|866.7|866.4|866.9|866.6|866.7|866.3|29
1612881290000|2021-02-09 14:34:50|866.6|866.6|866.2|865.9|866.7|866.6|866.2|865.9|2567
1612881300000|2021-02-09 14:35:00|866.3|866|866.2|865.9|866.3|866|866|865.7|5021
1612881310000|2021-02-09 14:35:10|866.3|866|866.3|866.1|866.3|866.1|866.2|865.9|1050
1612881320000|2021-02-09 14:35:20|866.2||866.3||866.3||866.2||0
1612881330000|2021-02-09 14:35:30|866.2|865.9|865.9|865.7|866.3|865.9|865.9|865.7|13348
1612881340000|2021-02-09 14:35:40|866|865.8|866|865.6|866.3|866|865.7|865.3|11908
1612881350000|2021-02-09 14:35:50|865.9|865.4|865.8|865.4|865.9|865.4|865.8|865.4|0
1612881360000|2021-02-09 14:36:00|865.7|865.3|865.6|865.3|865.8|865.5|865.5|865.2|0
1612881370000|2021-02-09 14:36:10|865.5|865.2|865.5|865.1|865.6|865.3|865.5|865|1000
1612881380000|2021-02-09 14:36:20|865.4||865.5||865.5||865.4||0
1612881390000|2021-02-09 14:36:30|865.4|865.2|865.6|865.2|865.7|865.3|865.3|865.2|802
1612881400000|2021-02-09 14:36:40|865.5|865.3|865.2|865.1|865.5|865.3|865.2|865|0
1612881410000|2021-02-09 14:36:50|865.3|865.2|865.4|865|865.5|865.3|865.3|865|2408
1612881420000|2021-02-09 14:37:00|865.3|865.1|865|864.7|865.3|865.1|865|864.7|2570
1612881430000|2021-02-09 14:37:10|864.9|864.8|865|864.8|865|864.8|864.8|864.7|0
1612881450000|2021-02-09 14:37:30|865.1|864.9|865.2|864.8|865.2|864.9|865.1|864.8|315
1612881460000|2021-02-09 14:37:40|865.1||865.1||865.1||865.1||0
1612881470000|2021-02-09 14:37:50|865|864.9|865.1|865|865.3|865.1|865|864.8|4771
1612881480000|2021-02-09 14:38:00|865.3|864.9|865|864.6|865.3|864.9|864.7|864.6|14702
1612881490000|2021-02-09 14:38:10|864.9|864.5|864.7|864.4|865|864.5|864.7|864.3|0
1612881500000|2021-02-09 14:38:20|864.6|864.2|864.1|863.8|864.6|864.4|864|863.7|6642
1612881510000|2021-02-09 14:38:30|864|863.7|864.1|863.8|864.2|864|863.8|863.7|11966
1612881520000|2021-02-09 14:38:40|864.2|863.9|864.2|863.9|864.2|863.9|864.1|863.8|0
1612881530000|2021-02-09 14:38:50|864.1|864|863.9|863.6|864.2|864|863.8|863.6|1396
1612881540000|2021-02-09 14:39:00|863.8|863.7|863.8|863.3|863.8|863.7|863.8|863.2|0
1612881550000|2021-02-09 14:39:10||863.2||863.3||863.3||863.2|0
1612881560000|2021-02-09 14:39:20||863.4||863.5||863.5||863.4|0
1612881570000|2021-02-09 14:39:30|863.7|863.6|863.9|863.6|864.1|863.8|863.7|863.5|4770
1612881580000|2021-02-09 14:39:40|864|863.5|864|863.6|864|863.6|864|863.5|0
1612881590000|2021-02-09 14:39:50|863.9||863.9||864||863.9||0
1612881600000|2021-02-09 14:40:00|863.8|863.5|863.3|863.1|863.8|863.5|863.3|863.1|12889
1612881610000|2021-02-09 14:40:10|863.2|863|863.3|863|863.3|863|863.1|863|3093
1612881620000|2021-02-09 14:40:20|863.2|863.1|862.6|862.5|863.2|863.1|862.6|862.3|14338
1612881630000|2021-02-09 14:40:30|862.7|862.4|862.6|862.2|862.7|862.4|862.5|862.1|1850
1612881640000|2021-02-09 14:40:40|862.5|862.3|862.6|862.4|862.6|862.4|862.5|862.3|0
1612881650000|2021-02-09 14:40:50|862.5|862.3|862.4|862.2|862.6|862.4|862.3|862|11036
1612881660000|2021-02-09 14:41:00|862.3|862.1|861.7|861.5|862.4|862.1|861.7|861.5|6454
1612881670000|2021-02-09 14:41:10|861.6|861.4|861.4|861.3|861.6|861.4|861.4|861|8763
1612881680000|2021-02-09 14:41:20|861.3|861.1|861.3|861.1|861.3|861.3|861.2|861|234
1612881690000|2021-02-09 14:41:30|861.4|861.2|861.6|861.5|861.7|861.5|861.3|861.2|5320
1612881700000|2021-02-09 14:41:40|861.7|861.6|861.7|861.6|861.7|861.6|861.7|861.6|4
1612881710000|2021-02-09 14:41:50|861.9|861.7|862|861.8|862|861.8|861.8|861.7|32
1612881720000|2021-02-09 14:42:00|861.9|861.7|862.4|862.1|862.5|862.1|861.8|861.6|2951
1612881730000|2021-02-09 14:42:10|862.3|862|862.4|861.9|862.4|862|861.9|861.7|2993
1612881740000|2021-02-09 14:42:20|862.3||862.2||862.4||862.2||0
1612881750000|2021-02-09 14:42:30|862.3|862|862.3|862.1|862.4|862.1|862|861.9|7363
1612881760000|2021-02-09 14:42:40|862.4|862.2|862.6|862.3|862.6|862.3|862.3|862.1|1500
1612881770000|2021-02-09 14:42:50|862.5|862.4|862.7|862.5|862.8|862.5|862.5|862.4|0
1612881780000|2021-02-09 14:43:00|862.6|862.4|862.8|862.5|862.9|862.5|862.5|862.4|3315
1612881790000|2021-02-09 14:43:10|862.6|862.4|862.6|862.4|862.6|862.4|862.6|862.4|0
1612881800000|2021-02-09 14:43:20|862.8|862.3|862.8|862.3|862.9|862.6|862.8|862.3|3
1612881810000|2021-02-09 14:43:30||862.4||862.5||862.5||862.3|0
1612881820000|2021-02-09 14:43:40|862.7|862.6|863|862.8|863.1|862.8|862.7|862.6|759
1612881830000|2021-02-09 14:43:50|862.9|862.7|862.8|862.5|862.9|862.7|862.8|862.5|2878
1612881840000|2021-02-09 14:44:00|862.9|862.6|862.9|862.7|862.9|862.7|862.9|862.6|1500
1612881850000|2021-02-09 14:44:10|863|862.8|863.6|863.3|863.7|863.4|863|862.8|8668
1612881860000|2021-02-09 14:44:20|863.7|863.4|863.3|863|864|863.6|863.2|862.9|11604
1612881870000|2021-02-09 14:44:30|863.4|863.1|863.3|863|863.4|863.1|863.3|863|0
1612881880000|2021-02-09 14:44:40|863.4|863.1|863.6|863.3|863.6|863.3|863.3|863.1|1800
1612881890000|2021-02-09 14:44:50|863.5|863.2|863.3|863.1|863.5|863.4|863.3|863.1|8471
1612881900000|2021-02-09 14:45:00|863.6|863.4|863.8|863.6|863.8|863.6|863.6|863.4|1457
1612881910000|2021-02-09 14:45:10|863.9|863.7|864.3|864|864.3|864.1|863.9|863.6|15911
1612881920000|2021-02-09 14:45:20|864.2|863.9|864.1|863.8|864.2|863.9|864|863.8|2637
1612881930000|2021-02-09 14:45:30|864.2|863.9|864.1|863.8|864.5|864.1|864|863.8|2612
1612881940000|2021-02-09 14:45:40|864.2|863.9|864.4|864.1|864.5|864.1|864.2|863.8|791
1612881950000|2021-02-09 14:45:50|864.5|863.9|864.2|863.9|864.5|863.9|864|863.8|2415
1612881960000|2021-02-09 14:46:00|864.3|864|864.4|864.1|864.4|864.1|864.2|863.9|5152
1612881970000|2021-02-09 14:46:10||864||864.1||864.1||863.9|0
1612881980000|2021-02-09 14:46:20|864.5|864.2|864.4|864.1|864.5|864.2|864.3|864.1|0
1612881990000|2021-02-09 14:46:30|864.3|864|864.4|864.2|864.5|864.2|864.1|863.9|7903
1612882000000|2021-02-09 14:46:40|864.3|864|863.8|863.4|864.3|864.2|863.5|863.2|9612
1612882010000|2021-02-09 14:46:50|864.1|863.6|863.6|863.4|864.1|863.8|863.6|863.4|17293
1612882020000|2021-02-09 14:47:00|863.7|863.5|864.2|863.9|864.3|863.9|863.7|863.5|3566
1612882030000|2021-02-09 14:47:10|864.3|864|864.4|864.1|864.4|864.2|864.2|863.9|0
1612882050000|2021-02-09 14:47:30|864.3|864|864.2|863.9|864.3|864|864.2|863.7|1914
1612882070000|2021-02-09 14:47:50|864.1|863.8|863.8|863.6|864.1|863.8|863.6|863.3|6045
1612882080000|2021-02-09 14:48:00|863.7|863.7|863.7|863.4|863.7|863.7|863.6|863.3|6997
1612882090000|2021-02-09 14:48:10|863.6|863.3|863.7|863.4|863.7|863.4|863.4|863.2|590
1612882100000|2021-02-09 14:48:20|863.6|863.3|863.7|863.5|863.7|863.5|863.6|863.3|888
1612882110000|2021-02-09 14:48:30|863.8|863.6|864.2|863.9|864.3|864|863.8|863.6|891
1612882120000|2021-02-09 14:48:40|864.3|863.8|864.2|863.8|864.4|863.9|864.2|863.8|0
1612882130000|2021-02-09 14:48:50||863.9||863.8||863.9||863.8|0
1612882140000|2021-02-09 14:49:00|864.1|863.9|864.3|864.1|864.3|864.1|863.9|863.9|10371
1612882150000|2021-02-09 14:49:10|864.4|864.2|864.6|864.1|864.7|864.3|864.4|864.1|3337
1612882160000|2021-02-09 14:49:20|864.5|864.2|864.4|864.1|864.5|864.2|864.4|864.1|0
1612882170000|2021-02-09 14:49:30|864.5|864.2|864.5|864.2|864.6|864.2|864.5|864.2|2394
1612882180000|2021-02-09 14:49:40|864.6|864.3|864.7|864.5|864.8|864.5|864.5|864.3|0
1612882190000|2021-02-09 14:49:50|864.8|864.3|864.7|864.4|864.8|864.5|864.3|864.1|8825
1612882200000|2021-02-09 14:50:00||864.5||864.5||864.5||864.5|0
1612882210000|2021-02-09 14:50:10|864.6|864.4|864.7|864.4|864.7|864.4|864.5|864.2|1891
1612882230000|2021-02-09 14:50:30|864.6|864.5|864.8|864.5|864.8|864.5|864.5|864.5|609
1612882240000|2021-02-09 14:50:40||864.6||864.5||864.7||864.5|0
1612882260000|2021-02-09 14:51:00|864.7|864.4|864.7|864.5|864.8|864.5|864.7|864.4|10
1612882270000|2021-02-09 14:51:10|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.2|3234
1612882280000|2021-02-09 14:51:20|864.6|864.6|864.8|864.5|864.8|864.7|864.6|864.5|19
1612882310000|2021-02-09 14:51:50|864.9|864.6|865|864.7|865.1|864.8|864.9|864.6|4052
1612882320000|2021-02-09 14:52:00|864.9|864.6|865|864.6|865|864.7|864.8|864.4|1859
1612882350000|2021-02-09 14:52:30|864.9|864.5|864.7|864.5|864.9|864.5|864.5|864.4|4489
1612882360000|2021-02-09 14:52:40|864.8|864.6|865|864.8|865|864.8|864.7|864.6|0
1612882370000|2021-02-09 14:52:50|864.9|864.9|865|864.7|865|864.9|864.9|864.7|2036
1612882380000|2021-02-09 14:53:00|864.9|864.8|864.8|864.5|865|864.8|864.7|864.4|5043
1612882390000|2021-02-09 14:53:10|864.7|864.4|864.6|864.2|864.8|864.6|864.5|864.2|4080
1612882400000|2021-02-09 14:53:20|864.5||864.5||864.5||864.5||0
1612882410000|2021-02-09 14:53:30|864.6|864.3|864.6|864.4|864.7|864.4|864.6|864.3|0
1612882420000|2021-02-09 14:53:40|864.7|864.5|864.6|864.5|864.7|864.5|864.6|864.5|0
1612882430000|2021-02-09 14:53:50|864.7|864.6|865|864.8|865|864.8|864.7|864.6|2
1612882440000|2021-02-09 14:54:00|864.9|864.7|865|864.8|865|864.8|864.8|864.5|2870
1612882450000|2021-02-09 14:54:10|864.9|864.6|864.8|864.6|865|864.8|864.6|864.5|7100
1612882460000|2021-02-09 14:54:20|864.9|864.7|864.6|864.5|865|864.7|864.5|864.2|5555
1612882470000|2021-02-09 14:54:30|864.7|864.6|864.6|864.4|864.9|864.6|864.6|864.3|3406
1612882480000|2021-02-09 14:54:40|864.5|864.3|864.6|864.4|864.6|864.4|864.5|864.2|0
1612882490000|2021-02-09 14:54:50|864.7|864.5|864.8|864.6|864.8|864.6|864.6|864.5|1623
1612882500000|2021-02-09 14:55:00|864.7|864.7|865.2|864.9|865.3|865|864.7|864.7|516
1612882510000|2021-02-09 14:55:10|865.1|864.8|865|864.7|865.2|864.8|864.9|864.6|1722
1612882520000|2021-02-09 14:55:20|865.1|864.8|865.3|865.1|865.4|865.1|865.1|864.8|0
1612882530000|2021-02-09 14:55:30|865.2||865.3||865.3||865.2||0
1612882550000|2021-02-09 14:55:50|865.4|865.2|865.5|865.2|865.6|865.3|865.4|865.2|2980
1612882560000|2021-02-09 14:56:00|865.4|865.4|865.8|865.5|865.8|865.5|865.4|865.3|820
1612882570000|2021-02-09 14:56:10|865.9|865.6|865.9|865.7|866|865.7|865.8|865.6|0
1612882580000|2021-02-09 14:56:20|866|865.8|866.2|866|866.3|866|866|865.8|881
1612882590000|2021-02-09 14:56:30|866.1|865.9|865.9|865.5|866.1|865.9|865.8|865.5|8035
1612882600000|2021-02-09 14:56:40|866|865.6|865.9|865.7|866|865.7|865.9|865.6|204
1612882610000|2021-02-09 14:56:50|865.8|865.6|865.8|865.6|865.8|865.6|865.6|865.4|5119
1612882620000|2021-02-09 14:57:00|865.9|865.7|865.1|864.8|865.9|865.7|865.1|864.8|15221
1612882630000|2021-02-09 14:57:10|865|864.9|865.1|864.9|865.1|864.9|864.8|864.7|3992
1612882640000|2021-02-09 14:57:20|865|864.7|864.7|864.4|865|864.7|864.7|864.3|4265
1612882650000|2021-02-09 14:57:30|864.6|864.3|864.8|864.4|864.8|864.5|864.5|864.1|1210
1612882660000|2021-02-09 14:57:40|864.9|864.5|865|864.6|865|864.6|864.9|864.5|0
1612882670000|2021-02-09 14:57:50|864.9||864.8||864.9||864.8||150
1612882680000|2021-02-09 14:58:00|864.7|865|864.8|864.4|865.1|865|864.6|864.4|27224
1612882700000|2021-02-09 14:58:20|864.7|864.5|864.7|864.6|864.7|864.6|864.7|864.5|0
1612882710000|2021-02-09 14:58:30||864.4||864.4||864.4||864.4|0
1612882720000|2021-02-09 14:58:40|864.8|864.5|864.4|864.2|865|864.8|864.4|864.2|12871
1612882730000|2021-02-09 14:58:50|864.3|864.1|864.1|863.8|864.3|864.1|864|863.7|5854
1612882740000|2021-02-09 14:59:00|864.2|863.7|863.8|863.5|864.2|863.7|863.8|863.4|1426
1612882750000|2021-02-09 14:59:10|863.9|863.8|864|863.8|864|863.9|863.9|863.8|1525
1612882760000|2021-02-09 14:59:20|864.2|863.9|864.3|864|864.3|864|864.1|863.8|2378
1612882770000|2021-02-09 14:59:30||864.1||864.1||864.1||864.1|0
1612882780000|2021-02-09 14:59:40|864.4||864.4||864.5||864.4||0
1612882790000|2021-02-09 14:59:50|864.5|864.2|864.2|863.9|864.6|864.2|864.1|863.8|1511
1612882800000|2021-02-09 15:00:00|864.3||864.2||864.3||864.2||0
1612882810000|2021-02-09 15:00:10|864.3|864|864.6|864.3|864.8|864.5|864.3|864|2638
1612882820000|2021-02-09 15:00:20|864.7|864.4|864.8|864.4|864.9|864.5|864.7|864.4|0
1612882830000|2021-02-09 15:00:30|864.7|864.3|864.3|864|864.7|864.3|864.2|864|3305
1612882840000|2021-02-09 15:00:40|864.4|864.1|864.8|864.3|864.8|864.3|864.4|864|3440
1612882850000|2021-02-09 15:00:50|864.9|864.4|864.8|864.5|865|864.6|864.8|864.4|150
1612882860000|2021-02-09 15:01:00|864.7|864.4|864.6|864.4|864.7|864.5|864.6|864.4|36
1612882870000|2021-02-09 15:01:10|864.5||864.6||864.7||864.5||0
1612882880000|2021-02-09 15:01:20|864.7|864.5|864.6|864.4|864.8|864.5|864.6|864.4|0
1612882900000|2021-02-09 15:01:40|864.7|864.3|864.3|864.1|864.7|864.3|864.2|864|8527
1612882910000|2021-02-09 15:01:50||864||864.1||864.1||864|0
1612882920000|2021-02-09 15:02:00|864.2|863.9|863.9|863.7|864.2|863.9|863.8|863.6|4077
1612882930000|2021-02-09 15:02:10|863.8|863.5|863.6|863.3|863.8|863.5|863.6|863.3|1891
1612882940000|2021-02-09 15:02:20|863.5|863.2|863.6|863.3|863.6|863.3|863.5|863.2|0
1612882950000|2021-02-09 15:02:30|863.5|863.2|863.6|863.3|863.6|863.3|863.5|863.2|1000
1612882960000|2021-02-09 15:02:40|863.5|863.4|863.2|863|863.9|863.6|863.1|863|10482
1612882970000|2021-02-09 15:02:50|863.1|862.8|863.2|863.1|863.2|863.1|863|862.7|3352
1612882980000|2021-02-09 15:03:00|863.4|862.9|863.1|862.8|863.4|862.9|863.1|862.8|3238
1612882990000|2021-02-09 15:03:10|863|862.7|862.7|862.4|863.1|862.8|862.7|862.3|1163
1612883000000|2021-02-09 15:03:20||862.5||862.5||862.5||862.5|0
1612883010000|2021-02-09 15:03:30|862.8|862.4|863.2|862.9|863.2|862.9|862.8|862.4|275
1612883020000|2021-02-09 15:03:40|863.3|863|863.5|863.2|863.5|863.3|863.3|863|27
1612883030000|2021-02-09 15:03:50|863.6|863.5|864|863.6|864.1|863.7|863.6|863.3|662
1612883040000|2021-02-09 15:04:00|863.8|863.8|863.9|863.6|864|863.8|863.8|863.6|4
1612883050000|2021-02-09 15:04:10|863.8||863.9||863.9||863.8||0
1612883060000|2021-02-09 15:04:20|864|863.7|863.8|863.6|864|863.7|863.8|863.6|0
1612883070000|2021-02-09 15:04:30|863.7|863.4|863.6|863.4|863.7|863.4|863.6|863.2|3699
1612883080000|2021-02-09 15:04:40|863.5|863.3|863.3|863|863.5|863.3|863.3|863|1179
1612883090000|2021-02-09 15:04:50|863.2|862.9|862.9|862.6|863.2|862.9|862.5|862.3|8468
1612883100000|2021-02-09 15:05:00|862.8|862.7|862.5|862.3|862.9|862.8|862.5|862.2|1838
1612883110000|2021-02-09 15:05:10|862.6|862.2|862.3|862|862.6|862.3|862.2|862|2363
1612883120000|2021-02-09 15:05:20|862.4|862.1|862.3|862.1|862.4|862.2|862.3|862.1|0
1612883130000|2021-02-09 15:05:30|862.4|862.2|862.4|862.2|862.4|862.3|862.4|862.1|32
1612883140000|2021-02-09 15:05:40|862.5|862.1|862.5|862.3|862.5|862.4|862.5|862.1|215
1612883160000|2021-02-09 15:06:00|862.4|862.1|862.5|862.2|862.6|862.3|862.3|862|2343
1612883170000|2021-02-09 15:06:10|862.6|862.3|862.6|862.3|862.6|862.4|862.5|862.3|500
1612883180000|2021-02-09 15:06:20|862.5|862.2|862.6|862.3|862.6|862.3|862.5|862.2|1111
1612883200000|2021-02-09 15:06:40|862.5|862.2|862|861.9|862.5|862.3|862|861.9|4458
1612883210000|2021-02-09 15:06:50|862.1|861.8|862|861.8|862.1|861.8|862|861.8|1250
1612883220000|2021-02-09 15:07:00|862.1|861.9|862.3|862|862.3|862.1|862.1|861.9|1733
1612883230000|2021-02-09 15:07:10|862.2|861.9|861.9|861.6|862.2|861.9|861.7|861.5|9096
1612883240000|2021-02-09 15:07:20|862|861.7|862|861.8|862.2|861.9|862|861.7|1470
1612883250000|2021-02-09 15:07:30|861.9|861.7|861.9|861.6|862|861.7|861.9|861.6|0
1612883260000|2021-02-09 15:07:40|861.8|861.5|861.8|861.5|861.8|861.5|861.7|861.4|0
1612883270000|2021-02-09 15:07:50|861.9|861.6|862|861.7|862|861.8|861.9|861.6|681
1612883280000|2021-02-09 15:08:00|862.1|861.8|862.2|861.9|862.3|862|862.1|861.8|908
1612883290000|2021-02-09 15:08:10|862.3|862|862.3|862.1|862.3|862.1|862.2|862|2814
1612883300000|2021-02-09 15:08:20|862.4|862.2|862.4|862.2|862.5|862.4|862.3|862.1|3947
1612883310000|2021-02-09 15:08:30|862.3|862.1|862.4|862.1|862.5|862.2|862.2|862.1|11233
1612883320000|2021-02-09 15:08:40|862.3|862|862.2|861.9|862.3|862|862.1|861.8|3865
1612883330000|2021-02-09 15:08:50|862.3|862|862.2|861.9|862.3|862|862.2|861.9|0
1612883340000|2021-02-09 15:09:00|862.3|862|862.4|862.1|862.5|862.3|862.3|862|1546
1612883360000|2021-02-09 15:09:20|862.5|862.2|863|862.7|863|862.7|862.4|862.2|5847
1612883370000|2021-02-09 15:09:30|862.9|862.8|863.3|863|863.3|863.1|862.9|862.8|6854
1612883380000|2021-02-09 15:09:40|863.2|862.9|863.2|862.9|863.2|862.9|863.1|862.9|2532
1612883390000|2021-02-09 15:09:50||863||862.9||863||862.9|0
1612883400000|2021-02-09 15:10:00|863.1|863|863.7|863.4|863.8|863.4|863.1|862.9|255
1612883410000|2021-02-09 15:10:10|863.6|863.5|863.8|863.5|863.9|863.5|863.6|863.3|20
1612883420000|2021-02-09 15:10:20|863.9|863.6|864.1|863.7|864.2|863.9|863.7|863.6|3197
1612883430000|2021-02-09 15:10:30|864|863.8|864|863.7|864.1|863.9|863.9|863.6|1503
1612883440000|2021-02-09 15:10:40|864.1|863.8|864.1|863.9|864.2|863.9|863.9|863.7|3330
1612883450000|2021-02-09 15:10:50|864.2|864.1|864.5|864.2|864.6|864.2|864.1|863.9|9
1612883460000|2021-02-09 15:11:00|864.6||864.7||864.7||864.5||0
1612883470000|2021-02-09 15:11:10|864.8|864.3|864.8|864.4|864.9|864.5|864.5|864.3|5157
1612883480000|2021-02-09 15:11:20|864.7|864.5|864.4|864|864.7|864.5|864.3|864|10328
1612883490000|2021-02-09 15:11:30|864.3|863.9|864|863.9|864.4|864.1|863.9|863.7|11823
1612883500000|2021-02-09 15:11:40|863.9|863.8|864|863.7|864|863.8|863.9|863.6|1473
1612883510000|2021-02-09 15:11:50|863.9||863.9||863.9||863.9||0
1612883520000|2021-02-09 15:12:00|864|863.8|864|863.8|864|863.8|864|863.8|500
1612883530000|2021-02-09 15:12:10|864.1|863.9|864.1|863.9|864.2|864|864|863.8|1113
1612883540000|2021-02-09 15:12:20|864.3|864|864.3|864|864.5|864.1|864|863.8|2574
1612883550000|2021-02-09 15:12:30|864.2|863.9|864.1|864|864.2|864|864.1|863.9|0
1612883560000|2021-02-09 15:12:40||863.9||863.9||863.9||863.8|0
1612883590000|2021-02-09 15:13:10|864.2|864|864.2|863.9|864.4|864.2|864.2|863.9|187
1612883600000|2021-02-09 15:13:20|864.1|864|864.3|864|864.3|864|864.1|864|15
1612883610000|2021-02-09 15:13:30|864.2|863.9|864.3|864|864.4|864|864.2|863.9|3
1612883620000|2021-02-09 15:13:40|864.2|863.9|864.4|864|864.4|864.1|864.2|863.9|2367
1612883630000|2021-02-09 15:13:50|864.3|863.9|864.4|864.1|864.4|864.1|864.2|863.9|3500
1612883640000|2021-02-09 15:14:00|864.6|864.2|864.2|864|864.7|864.3|864.1|863.9|21040
1612883650000|2021-02-09 15:14:10|864.3|864.1|864.1|863.9|864.4|864.1|864.1|863.9|2794
1612883660000|2021-02-09 15:14:20|864.2|864|864.5|864.1|864.5|864.2|864.1|863.9|3567
1612883670000|2021-02-09 15:14:30||864.2||864.2||864.3||864.2|0
1612883680000|2021-02-09 15:14:40|864.4||864.5||864.5||864.3||750
1612883690000|2021-02-09 15:14:50|864.4|864.1|864.5|864.3|864.5|864.3|864.2|863.9|1928
1612883700000|2021-02-09 15:15:00|864.6|864.4|864.5|864.2|864.8|864.6|864.5|864.2|5022
1612883710000|2021-02-09 15:15:10|864.4|864.3|864.5|864.2|864.5|864.3|864.4|864.1|5824
1612883720000|2021-02-09 15:15:20|864.4|864.1|864.5|864.2|864.5|864.2|864.3|864.1|3
1612883730000|2021-02-09 15:15:30|864.4||864.5||864.5||864.4||0
1612883750000|2021-02-09 15:15:50|864.4|864.3|864.4|864.2|864.5|864.4|864.4|864.2|3505
1612883760000|2021-02-09 15:16:00|864.5|864.3|864.5|864.2|864.5|864.3|864.5|864.2|187
1612883770000|2021-02-09 15:16:10|864.4|864.3|864.2|864|864.5|864.3|864.2|864|6351
1612883780000|2021-02-09 15:16:20|864.3|863.9|864|863.8|864.4|864.1|863.9|863.8|4256
1612883800000|2021-02-09 15:16:40|864.1|863.9|864.2|863.9|864.4|864.1|864.1|863.9|778
1612883810000|2021-02-09 15:16:50|864.3|864|864.4|864.1|864.4|864.1|864.3|864|0
1612883820000|2021-02-09 15:17:00|864.5|864.2|864.6|864.3|864.6|864.4|864.5|864.2|1179
1612883830000|2021-02-09 15:17:10|864.4|864.4|864.6|864.3|864.6|864.4|864.4|864.3|986
1612883840000|2021-02-09 15:17:20|864.7|864.4|864.7|864.4|864.8|864.4|864.7|864.4|100
1612883850000|2021-02-09 15:17:30|864.6|864.3|864.6|864.3|864.7|864.4|864.5|864.2|0
1612883860000|2021-02-09 15:17:40|864.7|864.4|864.6|864.4|864.7|864.4|864.4|864.1|5260
1612883870000|2021-02-09 15:17:50|864.5|864.3|864.3|864.1|864.5|864.3|864.1|864|6797
1612883900000|2021-02-09 15:18:20||864.2||864.1||864.2||864.1|750
1612883910000|2021-02-09 15:18:30|864.2|864|864.2|864.1|864.2|864.1|864.1|863.9|1002
1612883920000|2021-02-09 15:18:40|864.3|864|864.4|864.1|864.4|864.2|864.3|864|1039
1612883930000|2021-02-09 15:18:50|864.5|864.2|864.5|864.3|864.5|864.3|864.4|864.2|1079
1612883940000|2021-02-09 15:19:00|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.2|3367
1612883960000|2021-02-09 15:19:20|864.6|864.4|864.6|864.4|864.7|864.5|864.5|864.3|2360
1612883980000|2021-02-09 15:19:40|864.5||864.6||864.6||864.5||0
1612883990000|2021-02-09 15:19:50|864.5|864.3|864.5|864.3|864.6|864.4|864.4|864.1|4765
1612884000000|2021-02-09 15:20:00|864.6|864.4|864.7|864.5|864.7|864.5|864.6|864.4|11
1612884010000|2021-02-09 15:20:10|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.3|4070
1612884020000|2021-02-09 15:20:20||864.6||864.6||864.6||864.6|0
1612884060000|2021-02-09 15:21:00|864.6|864.5|864.5|864.3|864.7|864.5|864.4|864.1|4822
1612884070000|2021-02-09 15:21:10|864.6|864.4|864.7|864.5|864.7|864.5|864.5|864.4|1119
1612884080000|2021-02-09 15:21:20|864.8|864.6|864.9|864.6|864.9|864.7|864.7|864.5|95
1612884090000|2021-02-09 15:21:30|864.8|864.5|864.8|864.5|865|864.7|864.7|864.5|3662
1612884100000|2021-02-09 15:21:40|864.7|864.6|864.9|864.7|864.9|864.8|864.7|864.6|4030
1612884110000|2021-02-09 15:21:50|865|864.8|865|864.7|865|864.8|865|864.7|0
1612884120000|2021-02-09 15:22:00|864.9|864.6|864.9|864.6|864.9|864.6|864.8|864.5|3741
1612884130000|2021-02-09 15:22:10|864.8|864.5|864.8|864.6|864.9|864.6|864.8|864.5|599
1612884140000|2021-02-09 15:22:20|864.7|864.5|864.8|864.5|864.8|864.5|864.6|864.4|1562
1612884150000|2021-02-09 15:22:30|864.7||864.7||864.7||864.7||0
1612884160000|2021-02-09 15:22:40||864.6||864.5||864.6||864.5|0
1612884180000|2021-02-09 15:23:00|864.6|864.6|864.6|864.3|864.7|864.6|864.6|864.3|4813
1612884190000|2021-02-09 15:23:10||864.4||864.4||864.4||864.3|0
1612884210000|2021-02-09 15:23:30|864.5|864.3|863.6|863.4|864.5|864.3|863.6|863.3|11029
1612884220000|2021-02-09 15:23:40|863.5|863.3|863.4|863.3|863.6|863.3|863.4|863.2|0
1612884230000|2021-02-09 15:23:50|863.5|863.4|863.6|863.3|863.6|863.4|863.5|863.3|3
1612884240000|2021-02-09 15:24:00|863.5|863.2|863.3|863.1|863.5|863.3|863.3|863|0
1612884250000|2021-02-09 15:24:10||863||863.1||863.1||863|0
1612884260000|2021-02-09 15:24:20|863.4|863.2|863.6|863.4|863.7|863.4|863.3|863.2|2646
1612884270000|2021-02-09 15:24:30||863.5||863.4||863.5||863.4|0
1612884290000|2021-02-09 15:24:50||863.5||863.4||863.5||863.4|0
1612884300000|2021-02-09 15:25:00|863.5|863.5|863.6|863.4|863.6|863.5|863.5|863.4|491
1612884310000|2021-02-09 15:25:10||863.5||863.5||863.5||863.5|0
1612884320000|2021-02-09 15:25:20|863.7|863.4|864|863.8|864|863.8|863.7|863.4|2457
1612884330000|2021-02-09 15:25:30|864.1|863.9|864.5|864.3|864.6|864.4|864.1|863.9|3535
1612884340000|2021-02-09 15:25:40|864.6|864.4|864.8|864.6|864.9|864.6|864.6|864.4|5764
1612884350000|2021-02-09 15:25:50|864.9|864.5|864.5|864.2|864.9|864.5|864.3|864.2|7633
1612884360000|2021-02-09 15:26:00|864.4|864.3|864.4|864.1|864.5|864.3|864.3|864|3542
1612884370000|2021-02-09 15:26:10|864.3|864.2|864.4|864.2|864.4|864.2|864.3|864.1|0
1612884380000|2021-02-09 15:26:20|864.3|864.1|864.1|863.9|864.3|864.1|864|863.9|2906
1612884390000|2021-02-09 15:26:30|864.2|864|864.2|864|864.3|864|864.2|863.9|1800
1612884400000|2021-02-09 15:26:40|864.1|863.9|864.1|863.9|864.2|864|864|863.9|3274
1612884410000|2021-02-09 15:26:50|864.2|864|864.2|864|864.2|864|864.1|863.9|0
1612884420000|2021-02-09 15:27:00|864.1|863.9|863.9|863.5|864.2|863.9|863.8|863.5|5813
1612884430000|2021-02-09 15:27:10|863.8|863.6|863.9|863.7|863.9|863.7|863.8|863.6|0
1612884440000|2021-02-09 15:27:20|864|863.8|864|863.8|864|863.9|864|863.8|659
1612884450000|2021-02-09 15:27:30|863.9|863.7|864|863.8|864|863.9|863.8|863.7|5923
1612884460000|2021-02-09 15:27:40|864.1|863.9|864.1|864|864.1|864|864.1|863.8|677
1612884470000|2021-02-09 15:27:50|864.2|864.1|864.1|864|864.2|864.1|864.1|864|234
1612884480000|2021-02-09 15:28:00|864.2|864.1|864.4|864.2|864.4|864.2|864.2|864.1|1032
1612884490000|2021-02-09 15:28:10|864.6|864.3|864.8|864.5|864.8|864.5|864.4|864.2|14885
1612884510000|2021-02-09 15:28:30|864.7|864.4|864.6|864.2|864.7|864.4|864.5|864.2|2296
1612884520000|2021-02-09 15:28:40|864.5|864.3|864.2|863.9|864.5|864.3|864.2|863.9|0
1612884540000|2021-02-09 15:29:00|864.3|864|864.4|864.3|864.6|864.4|864.3|864|2209
1612884550000|2021-02-09 15:29:10|864.5|864.4|864.6|864.3|864.7|864.4|864.5|864.3|3
1612884560000|2021-02-09 15:29:20|864.7|864.4|864.6|864.2|864.7|864.5|864.6|864.2|0
1612884570000|2021-02-09 15:29:30|864.5|864.1|864.5|864.1|864.5|864.2|864.3|864.1|1690
1612884580000|2021-02-09 15:29:40|864.4|864.2|864.4|864.1|864.5|864.3|864.4|864.1|0
1612884590000|2021-02-09 15:29:50|864.5|864|864.5|864.2|864.5|864.2|864.1|863.9|7039
1612884600000|2021-02-09 15:30:00|864.4|864.1|864.3|864.1|864.5|864.2|864.2|864.1|9625
1612884610000|2021-02-09 15:30:10|864.2|864.2|864.7|864.6|864.8|864.6|864.2|864.2|1967
1612884620000|2021-02-09 15:30:20|864.6|864.5|864.4|864.2|864.6|864.5|864.3|864.1|7360
1612884630000|2021-02-09 15:30:30||864.3||864.2||864.3||864.2|0
1612884650000|2021-02-09 15:30:50|864.5|864.3|864.6|864.4|864.8|864.5|864.5|864.3|762
1612884660000|2021-02-09 15:31:00|864.7|864.5|864.7|864.5|864.7|864.6|864.6|864.5|1978
1612884670000|2021-02-09 15:31:10|864.6|864.4|864.7|864.5|864.7|864.5|864.6|864.4|2367
1612884680000|2021-02-09 15:31:20|864.6|864.4|864.5|864.2|864.7|864.5|864.4|864.2|2831
1612884690000|2021-02-09 15:31:30|864.4||864.5||864.5||864.4||234
1612884700000|2021-02-09 15:31:40|864.4|864.1|864.5|864.1|864.5|864.2|864.3|864|0
1612884710000|2021-02-09 15:31:50|864.6|863.9|864.2|863.9|864.6|864|863.9|863.8|12418
1612884720000|2021-02-09 15:32:00|864.1|863.8|863.9|863.7|864.1|863.8|863.8|863.6|2850
1612884730000|2021-02-09 15:32:10|864|863.6|863.9|863.6|864|863.7|863.7|863.6|2896
1612884740000|2021-02-09 15:32:20|863.8|863.7|863.7|863.6|863.8|863.7|863.7|863.6|2226
1612884760000|2021-02-09 15:32:40|863.6|863.5|863.3|863.2|863.6|863.5|863.3|863.1|4587
1612884770000|2021-02-09 15:32:50|863.4|863.3|863.6|863.4|863.6|863.4|863.3|863.1|3320
1612884780000|2021-02-09 15:33:00|863.7|863.5|863.4|863.1|863.8|863.5|863.4|863|3426
1612884790000|2021-02-09 15:33:10|863.5|863|863.3|863.2|863.5|863.3|863.1|863|6003
1612884800000|2021-02-09 15:33:20|863.2|863.1|863|862.8|863.3|863.1|863|862.8|4584
1612884810000|2021-02-09 15:33:30|863.1|862.9|863.2|862.9|863.2|862.9|863.1|862.9|0
1612884820000|2021-02-09 15:33:40|863.1|863|863.2|862.9|863.2|863|862.9|862.8|1706
1612884830000|2021-02-09 15:33:50|863.3|862.8|863.2|862.9|863.3|862.9|863.2|862.8|0
1612884840000|2021-02-09 15:34:00|863.1|862.8|863|862.8|863.1|862.8|863|862.8|0
1612884850000|2021-02-09 15:34:10|863.1|862.9|863|862.8|863.1|863|862.9|862.8|1351
1612884890000|2021-02-09 15:34:50|862.7|862.5|862.3|862.1|862.7|862.5|862.3|862|4240
1612884900000|2021-02-09 15:35:00|862.4||862.3||862.4||862.3||0
1612884910000|2021-02-09 15:35:10|862.4||862.2||862.4||862.2||0
1612884920000|2021-02-09 15:35:20|862.3|862|862.2|861.9|862.3|862|862.1|861.8|4230
1612884930000|2021-02-09 15:35:30|862.3|862|862.3|862.1|862.4|862.2|862.3|862|983
1612884940000|2021-02-09 15:35:40|862.4|862.2|862.5|862.3|862.5|862.3|862.2|862.1|5499
1612884950000|2021-02-09 15:35:50|862.6|862.4|862.5|862.3|862.7|862.5|862.5|862.3|3330
1612884960000|2021-02-09 15:36:00|862.6|862.4|862.6|862.4|862.7|862.4|862.5|862.4|400
1612884970000|2021-02-09 15:36:10|862.5|862.2|862.3|862.1|862.5|862.3|862.3|862.1|3736
1612884980000|2021-02-09 15:36:20|862.4|862.2|862.3|862.1|862.4|862.2|862.3|862.1|0
1612884990000|2021-02-09 15:36:30|862.4|862.2|862.2|862.1|862.4|862.2|862.2|862.1|1643
1612885010000|2021-02-09 15:36:50|862.1|862|862|861.8|862.1|862|861.9|861.6|5685
1612885020000|2021-02-09 15:37:00|861.9|861.7|861.8|861.7|862|861.8|861.8|861.6|3408
1612885030000|2021-02-09 15:37:10|861.9|861.8|861.4|861.2|862|861.8|861.4|861.1|3602
1612885040000|2021-02-09 15:37:20|861.5|861.1|861.4|861.1|861.5|861.2|861.2|861|1686
1612885050000|2021-02-09 15:37:30||861.2||861.1||861.2||861.1|0
1612885060000|2021-02-09 15:37:40|861.3|861|861.1|861|861.3|861|861.1|861|2559
1612885070000|2021-02-09 15:37:50|861.2|861.1|861|860.9|861.2|861.1|861|860.9|7095
1612885080000|2021-02-09 15:38:00|860.9|860.8|860.8|860.6|861|860.8|860.8|860.6|4259
1612885090000|2021-02-09 15:38:10|860.9|860.7|860.9|860.7|860.9|860.8|860.9|860.7|0
1612885100000|2021-02-09 15:38:20|860.8|860.6|860.6|860.4|860.8|860.6|860.6|860.3|8206
1612885110000|2021-02-09 15:38:30|860.7|860.5|860.8|860.7|860.9|860.8|860.6|860.5|4558
1612885130000|2021-02-09 15:38:50|860.9|860.8|860.8|860.7|860.9|860.8|860.8|860.7|24
1612885140000|2021-02-09 15:39:00|860.9|860.8|860.9|860.7|860.9|860.8|860.8|860.7|621
1612885150000|2021-02-09 15:39:10|860.8|860.6|860.7|860.6|860.8|860.6|860.7|860.6|1459
1612885160000|2021-02-09 15:39:20|860.8|860.7|861|860.8|861.1|860.8|860.7|860.5|11710
1612885190000|2021-02-09 15:39:50|861.1|860.9|861|860.8|861.1|860.9|861|860.8|0
1612885200000|2021-02-09 15:40:00|861.1|860.9|861|860.9|861.1|860.9|860.9|860.8|4121
1612885210000|2021-02-09 15:40:10|861.1|861|861.5|861.3|861.6|861.4|861.1|860.9|5133
1612885220000|2021-02-09 15:40:20|861.6|861.4|861.6|861.4|861.6|861.4|861.6|861.4|87
1612885230000|2021-02-09 15:40:30|861.5||861.6||861.6||861.5||1932
1612885240000|2021-02-09 15:40:40|861.5|861.5|862.2|861.9|862.2|861.9|861.5|861.5|3368
1612885250000|2021-02-09 15:40:50|862.1|861.8|862|861.8|862.1|861.8|861.8|861.6|6566
1612885260000|2021-02-09 15:41:00|861.9|861.7|861.8|861.6|862|861.7|861.7|861.6|3225
1612885270000|2021-02-09 15:41:10|861.7|861.4|861.7|861.4|861.8|861.4|861.4|861.2|6575
1612885280000|2021-02-09 15:41:20|861.6|861.3|861.2|861|861.6|861.3|861.1|860.9|0
1612885290000|2021-02-09 15:41:30|861.3|860.9|861.2|860.9|861.4|860.9|861.1|860.8|0
1612885310000|2021-02-09 15:41:50|861.3|861|861.3|861.1|861.4|861.2|861.2|861|2416
1612885320000|2021-02-09 15:42:00|861.4|861.2|861.5|861.1|861.7|861.4|861.4|861.1|7936
1612885330000|2021-02-09 15:42:10|861.4|861.2|861.2|860.9|861.4|861.2|861.1|860.9|627
1612885340000|2021-02-09 15:42:20|861.1|860.8|861.1|860.9|861.2|861.1|861.1|860.8|5076
1612885350000|2021-02-09 15:42:30|861.2|861|861.4|861.1|861.4|861.3|861.2|861|632
1612885370000|2021-02-09 15:42:50|861.3||861.4||861.4||861.3||0
1612885380000|2021-02-09 15:43:00|861.5|861.2|861.5|861.4|861.5|861.4|861.4|861.2|2381
1612885390000|2021-02-09 15:43:10|861.4|861.3|861.9|861.7|862|861.7|861.4|861.2|4300
1612885400000|2021-02-09 15:43:20|861.8|861.6|861.8|861.5|861.9|861.6|861.7|861.5|1929
1612885410000|2021-02-09 15:43:30|861.9|861.6|862.1|861.8|862.1|861.9|861.9|861.6|20
1612885420000|2021-02-09 15:43:40|862.2|861.9|862.2|861.9|862.2|861.9|862.1|861.9|0
1612885430000|2021-02-09 15:43:50|862.1|861.8|862.1|861.8|862.1|861.8|862.1|861.8|0
1612885440000|2021-02-09 15:44:00|862.2|861.9|862.4|862.1|862.5|862.2|862.1|861.9|245
1612885450000|2021-02-09 15:44:10|862.5|862.2|862.4|862.2|862.5|862.2|862.4|862.1|0
1612885460000|2021-02-09 15:44:20|862.3|862.1|862.5|862.2|862.5|862.2|862.3|862.1|1250
1612885470000|2021-02-09 15:44:30|862.6|862.3|862.7|862.5|862.8|862.5|862.6|862.3|1317
1612885480000|2021-02-09 15:44:40|863.1|862.6|862.7|862.5|863.2|862.8|862.6|862.5|26123
1612885490000|2021-02-09 15:44:50|862.8|862.6|863.2|862.9|863.3|863|862.7|862.5|2104
1612885500000|2021-02-09 15:45:00|863.3|863|863.4|863.2|863.8|863.4|863.3|863|9364
1612885510000|2021-02-09 15:45:10|863.5|863.3|863.5|863.3|863.7|863.4|863.4|863.3|917
1612885520000|2021-02-09 15:45:20|863.4|863.2|863.5|863.2|863.5|863.2|863.2|863.1|6893
1612885530000|2021-02-09 15:45:30|863.6||863.5||863.6||863.5||0
1612885540000|2021-02-09 15:45:40|863.6|863.1|863.1|863|863.6|863.2|863.1|863|11293
1612885550000|2021-02-09 15:45:50|863|862.9|862.9|862.6|863.1|862.9|862.8|862.6|7769
1612885560000|2021-02-09 15:46:00|863|862.5|862.8|862.6|863|862.6|862.6|862.5|4683
1612885570000|2021-02-09 15:46:10|862.9|862.7|863.5|863.2|863.5|863.2|862.9|862.6|1553
1612885580000|2021-02-09 15:46:20|863.4|863.1|863.3|863.1|863.4|863.1|863.1|863|6034
1612885590000|2021-02-09 15:46:30|863.2|863.2|863.7|863.4|863.7|863.4|863.1|863|5033
1612885600000|2021-02-09 15:46:40|863.6|863.5|863.9|863.7|864|863.9|863.5|863.5|14088
1612885610000|2021-02-09 15:46:50|864|863.8|864.1|864|864.3|864.1|864|863.7|9016
1612885620000|2021-02-09 15:47:00|864|863.9|863.9|863.6|864.1|864|863.7|863.5|8360
1612885630000|2021-02-09 15:47:10|864|863.7|864|863.7|864|863.7|864|863.7|0
1612885640000|2021-02-09 15:47:20|863.9|863.6|863.7|863.5|863.9|863.6|863.6|863.4|750
1612885650000|2021-02-09 15:47:30|863.6|863.4|863.7|863.5|863.7|863.5|863.5|863.4|2043
1612885670000|2021-02-09 15:47:50|863.6|863.4|863.4|863.1|863.7|863.4|863.4|863.1|5324
1612885680000|2021-02-09 15:48:00|863.3|863|863.1|862.8|863.3|863|863|862.8|2249
1612885690000|2021-02-09 15:48:10|863||863||863||863||0
1612885700000|2021-02-09 15:48:20|863.1|863.2|863.1|862.8|863.5|863.3|862.9|862.7|19382
1612885710000|2021-02-09 15:48:30|863.2|862.9|863.1|862.8|863.2|863|863.1|862.8|0
1612885720000|2021-02-09 15:48:40|863.2|862.9|863.1|862.9|863.2|862.9|863.1|862.8|0
1612885730000|2021-02-09 15:48:50|863.2|862.8|863.1|863|863.2|863|863.1|862.8|0
1612885740000|2021-02-09 15:49:00|863.2|862.9|863.2|862.9|863.2|863|863|862.8|4308
1612885750000|2021-02-09 15:49:10|863.1|862.8|863.1|863|863.2|863|863.1|862.8|750
1612885760000|2021-02-09 15:49:20|863.2|863.1|863.3|863.2|863.6|863.3|863.2|863.1|3289
1612885780000|2021-02-09 15:49:40|863.5|863.3|863.6|863.3|863.6|863.3|863.4|863.3|156
1612885790000|2021-02-09 15:49:50|863.5|863.4|863.6|863.3|863.7|863.4|863.4|863.2|5804
1612885800000|2021-02-09 15:50:00|863.7|863.4|863.8|863.5|863.9|863.5|863.7|863.3|801
1612885810000|2021-02-09 15:50:10|863.9|863.6|864|863.7|864|863.7|863.8|863.6|0
1612885830000|2021-02-09 15:50:30|863.9|863.6|863.9|863.7|863.9|863.8|863.6|863.5|3235
1612885840000|2021-02-09 15:50:40|863.8|863.6|863.9|863.7|863.9|863.7|863.8|863.6|0
1612885850000|2021-02-09 15:50:50|864|863.8|864.2|864|864.3|864|863.9|863.8|3279
1612885860000|2021-02-09 15:51:00|864.1|863.9|864.2|864|864.3|864|863.9|863.8|3259
1612885880000|2021-02-09 15:51:20|864.1|863.9|864|863.9|864.2|864|864|863.8|6798
1612885890000|2021-02-09 15:51:30|863.9|863.8|863.5|863.2|863.9|863.8|863.5|863.2|2272
1612885900000|2021-02-09 15:51:40|863.4|863.3|863.5|863.2|863.6|863.3|863.4|863.2|0
1612885910000|2021-02-09 15:51:50|863.4|863.3|863.4|863.1|863.5|863.3|863.3|863.1|4050
1612885920000|2021-02-09 15:52:00||863.2||863.1||863.2||863.1|0
1612885930000|2021-02-09 15:52:10|863.3|863.2|863.4|863.1|863.4|863.3|863.3|863.1|1310
1612885940000|2021-02-09 15:52:20|863.5|863.2|863.5|863.2|863.6|863.5|863.4|863.2|11208
1612885950000|2021-02-09 15:52:30|863.6|863.5|863.7|863.5|863.7|863.5|863.5|863.3|8880
1612885960000|2021-02-09 15:52:40|863.8|863.6|863.9|863.6|863.9|863.6|863.8|863.5|567
1612885970000|2021-02-09 15:52:50||863.7||863.6||863.7||863.6|0
1612885980000|2021-02-09 15:53:00|864|863.7|864|863.7|864|863.7|864|863.7|0
1612885990000|2021-02-09 15:53:10|863.9|863.8|863.9|863.6|864|863.9|863.9|863.6|3070
1612886000000|2021-02-09 15:53:20|864|863.7|863.9|863.6|864|863.7|863.9|863.6|0
1612886010000|2021-02-09 15:53:30|863.8|863.7|864.1|863.9|864.2|863.9|863.8|863.7|780
1612886020000|2021-02-09 15:53:40|864.2|864|864.2|863.9|864.4|864.1|864.2|863.9|0
1612886030000|2021-02-09 15:53:50|864.1|863.8|864.1|863.9|864.2|863.9|864|863.7|1199
1612886040000|2021-02-09 15:54:00|864.2|864|864.3|864|864.3|864|864.2|863.9|0
1612886050000|2021-02-09 15:54:10|864.2|863.9|864.2|864|864.3|864.1|864.1|863.9|1353
1612886060000|2021-02-09 15:54:20|864.1|863.9|863.9|863.6|864.3|864.1|863.7|863.5|8241
1612886070000|2021-02-09 15:54:30|863.8|863.5|863.7|863.6|863.9|863.6|863.7|863.5|0
1612886090000|2021-02-09 15:54:50|863.6|863.5|863.7|863.6|863.7|863.6|863.6|863.4|4231
1612886100000|2021-02-09 15:55:00|863.8|863.7|863.9|863.7|863.9|863.7|863.8|863.6|2
1612886110000|2021-02-09 15:55:10|863.8|863.6|863.8|863.4|863.8|863.6|863.7|863.4|1761
1612886120000|2021-02-09 15:55:20|863.7|863.3|863.4|863.2|863.7|863.3|863.4|863.2|0
1612886130000|2021-02-09 15:55:30|863.3|863.3|863.3|863.1|863.5|863.3|863.3|863|640
1612886140000|2021-02-09 15:55:40|863.4|863.2|863.5|863.3|863.5|863.3|863.4|863.2|60
1612886150000|2021-02-09 15:55:50|863.6|863.4|863.8|863.5|863.8|863.6|863.5|863.3|1286
1612886160000|2021-02-09 15:56:00||863.6||863.5||863.6||863.5|0
1612886170000|2021-02-09 15:56:10|863.7|863.6|863.8|863.5|863.8|863.6|863.6|863.4|4168
1612886180000|2021-02-09 15:56:20|863.7|863.4|863.6|863.4|863.7|863.4|863.5|863.4|0
1612886190000|2021-02-09 15:56:30|863.7||863.6||863.7||863.6||0
1612886210000|2021-02-09 15:56:50|863.5|863.3|863.3|863.2|863.5|863.3|863.3|863|8554
1612886220000|2021-02-09 15:57:00|863.4|863.1|863.2|863|863.4|863.1|863.1|863|498
1612886230000|2021-02-09 15:57:10|863.3|863.1|863.4|863.2|863.4|863.3|863.3|863|664
1612886240000|2021-02-09 15:57:20|863.5|863.3|863.6|863.5|863.8|863.5|863.5|863.3|2109
1612886250000|2021-02-09 15:57:30|863.5|863.4|863.5|863.3|863.6|863.4|863.5|863.2|1728
1612886270000|2021-02-09 15:57:50|863.6|863.4|863.9|863.6|864|863.6|863.6|863.4|2355
1612886280000|2021-02-09 15:58:00||863.7||863.6||863.7||863.6|0
1612886290000|2021-02-09 15:58:10|863.8|863.5|863.7|863.4|863.8|863.6|863.6|863.4|5235
1612886300000|2021-02-09 15:58:20|863.8|863.5|863.3|863|863.8|863.5|863.2|863|2391
1612886310000|2021-02-09 15:58:30|863.4|863.1|863.3|863.2|863.5|863.2|863.3|863.1|0
1612886320000|2021-02-09 15:58:40|863.4|863.3|863.5|863.3|863.5|863.4|863.4|863.3|9
1612886330000|2021-02-09 15:58:50|863.6|863.4|863.5|863.3|863.7|863.4|863.4|863.2|3372
1612886340000|2021-02-09 15:59:00||863.4||863.4||863.4||863.4|0
1612886350000|2021-02-09 15:59:10|863.6|863.5|863.7|863.5|863.7|863.5|863.6|863.5|1558
1612886360000|2021-02-09 15:59:20|863.6|863.4|863.7|863.4|863.7|863.4|863.5|863.3|2197
1612886370000|2021-02-09 15:59:30|863.6|863.3|863.5|863.2|863.6|863.3|863.5|863.2|1349
1612886380000|2021-02-09 15:59:40|863.6|863.3|863.6|863.4|863.7|863.4|863.5|863.2|470
1612886390000|2021-02-09 15:59:50|863.7|863.5|863.8|863.7|864|863.8|863.6|863.4|2825
1612886400000|2021-02-09 16:00:00|863.9|863.8|863.7|863.4|864|863.8|863.4|863.1|8291
1612886410000|2021-02-09 16:00:10|863.5|863.5|863.9|863.7|863.9|863.7|863.5|863.5|169
1612886420000|2021-02-09 16:00:20|863.8|863.6|863.9|863.6|863.9|863.6|863.7|863.4|0
1612886430000|2021-02-09 16:00:30|864|863.7|863.9|863.7|864|863.8|863.9|863.7|0
1612886440000|2021-02-09 16:00:40|863.8|863.6|863.7|863.4|864|863.7|863.7|863.4|8684
1612886450000|2021-02-09 16:00:50|863.8|863.5|863.8|863.7|863.8|863.7|863.7|863.5|0
1612886460000|2021-02-09 16:01:00|863.9|863.6|863.8|863.6|863.9|863.7|863.8|863.6|556
1612886470000|2021-02-09 16:01:10|863.7|863.4|863.8|863.6|863.8|863.6|863.6|863.4|512
1612886480000|2021-02-09 16:01:20|863.7||863.8||863.8||863.7||0
1612886490000|2021-02-09 16:01:30|863.7|863.5|863.7|863.4|863.8|863.5|863.6|863.4|2504
1612886500000|2021-02-09 16:01:40|863.6|863.3|863.6|863.5|863.7|863.5|863.4|863.3|6527
1612886520000|2021-02-09 16:02:00|863.5|863.4|863.5|863.3|863.6|863.4|863.5|863.3|2737
1612886530000|2021-02-09 16:02:10|863.6|863.4|863.8|863.7|863.8|863.7|863.6|863.4|6151
1612886550000|2021-02-09 16:02:30|863.9|863.8|864|863.7|864|863.8|863.8|863.7|743
1612886560000|2021-02-09 16:02:40|863.9||863.9||863.9||863.9||0
1612886570000|2021-02-09 16:02:50|864|863.8|863.9|863.7|864|863.9|863.9|863.7|4762
1612886580000|2021-02-09 16:03:00|863.8|863.6|863.8|863.6|863.9|863.6|863.6|863.5|3960
1612886590000|2021-02-09 16:03:10|863.9|863.7|864.3|864|864.3|864|863.9|863.7|7718
1612886600000|2021-02-09 16:03:20|864.2|863.9|863.8|863.6|864.2|864|863.8|863.5|6854
1612886610000|2021-02-09 16:03:30|864|863.7|863.8|863.6|864.1|864|863.7|863.6|47979
1612886620000|2021-02-09 16:03:40|863.9|863.7|863.9|863.8|863.9|863.8|863.8|863.7|5
1612886630000|2021-02-09 16:03:50|864|863.9|864.1|863.9|864.2|863.9|864|863.8|3815
1612886640000|2021-02-09 16:04:00|864|863.8|863.9|863.6|864|863.8|863.8|863.5|5250
1612886650000|2021-02-09 16:04:10|863.8|863.5|863.9|863.6|863.9|863.6|863.7|863.5|0
1612886660000|2021-02-09 16:04:20|863.8|863.5|863.8|863.5|863.9|863.6|863.7|863.5|0
1612886670000|2021-02-09 16:04:30|863.7|863.6|863.9|863.7|863.9|863.7|863.7|863.5|1318
1612886680000|2021-02-09 16:04:40|863.8|863.6|863.8|863.5|863.9|863.7|863.7|863.5|4345
1612886690000|2021-02-09 16:04:50|863.9|863.6|863.6|863.4|863.9|863.7|863.5|863.4|10988
1612886700000|2021-02-09 16:05:00|863.7|863.5|863.9|863.6|863.9|863.8|863.6|863.5|0
1612886710000|2021-02-09 16:05:10|863.8|863.5|863.5|863.2|863.8|863.5|863.5|863.2|2318
1612886720000|2021-02-09 16:05:20|863.4|863.3|863.4|863.2|863.5|863.3|863.4|863.2|558
1612886730000|2021-02-09 16:05:30|863.3|863.1|863.4|863.3|863.5|863.3|863.1|863|3878
1612886740000|2021-02-09 16:05:40|863.3|863.2|863.7|863.5|863.8|863.6|863.3|863.1|4237
1612886750000|2021-02-09 16:05:50|||||||||600
1612886760000|2021-02-09 16:06:00|863.6|863.4|863.7|863.5|863.7|863.5|863.6|863.4|4110
1612886770000|2021-02-09 16:06:10||863.6||863.6||863.6||863.6|0
1612886780000|2021-02-09 16:06:20|863.6|863.5|863.7|863.5|863.7|863.6|863.5|863.4|9323
1612886800000|2021-02-09 16:06:40||863.6||863.5||863.6||863.5|520
1612886820000|2021-02-09 16:07:00|863.6|863.4|863.4|863.2|863.6|863.4|863.4|863.2|14413
1612886830000|2021-02-09 16:07:10|863.3|863.3|862.8|862.6|863.3|863.3|862.8|862.5|6449
1612886840000|2021-02-09 16:07:20|862.9||862.8||862.9||862.8||0
1612886850000|2021-02-09 16:07:30|862.9|862.7|862.9|862.8|862.9|862.8|862.8|862.7|0
1612886860000|2021-02-09 16:07:40|862.8|862.7|862.8|862.7|862.9|862.8|862.8|862.6|1936
1612886870000|2021-02-09 16:07:50|862.7|862.6|862.7|862.6|862.8|862.6|862.7|862.6|2897
1612886880000|2021-02-09 16:08:00|862.6|862.5|862.7|862.4|862.9|862.7|862.6|862.4|11664
1612886890000|2021-02-09 16:08:10|862.6|862.3|862.4|862.2|862.6|862.3|862.3|862.1|2948
1612886900000|2021-02-09 16:08:20|862.5|862.3|862.4|862.2|862.5|862.3|862.4|862.2|1207
1612886910000|2021-02-09 16:08:30|862.6|862.3|862.7|862.6|862.7|862.6|862.6|862.2|4947
1612886920000|2021-02-09 16:08:40|862.8|862.7|862.7|862.5|863|862.9|862.7|862.5|7561
1612886930000|2021-02-09 16:08:50|862.8|862.6|862.7|862.6|862.8|862.6|862.7|862.5|0
1612886940000|2021-02-09 16:09:00|862.8|862.7|862.6|862.5|862.9|862.7|862.6|862.5|8533
1612886950000|2021-02-09 16:09:10|862.5|862.4|862.2|862|862.5|862.4|862.2|862|11226
1612886960000|2021-02-09 16:09:20|862.3|862.1|862.4|862.2|862.4|862.3|862.3|862|3804
1612886970000|2021-02-09 16:09:30|862.3|862.1|862.4|862.1|862.4|862.2|862.2|862|820
1612886980000|2021-02-09 16:09:40|862.3|862.2|862.5|862.4|862.5|862.4|862.3|862.1|6792
1612886990000|2021-02-09 16:09:50|862.4|862.3|862.4|862.2|862.5|862.3|862.3|862.2|5546
1612887000000|2021-02-09 16:10:00|862.3|862.3|862.7|862.5|862.7|862.5|862.3|862.2|7616
1612887010000|2021-02-09 16:10:10|862.6|862.4|862.4|862.2|862.6|862.4|862.4|862.2|11391
1612887020000|2021-02-09 16:10:20|862.5|862.3|862.5|862.4|862.5|862.4|862.4|862.3|1437
1612887030000|2021-02-09 16:10:30|862.6|862.5|862.6|862.3|862.7|862.5|862.5|862.3|2941
1612887040000|2021-02-09 16:10:40|862.7||862.7||862.7||862.6||0
1612887050000|2021-02-09 16:10:50|862.6|862.2|862.5|862.3|862.6|862.4|862.4|862.2|8260
1612887060000|2021-02-09 16:11:00|862.6|862.4|862.6|862.3|862.7|862.5|862.5|862.3|3354
1612887070000|2021-02-09 16:11:10|862.5|862.4|862.5|862.3|862.5|862.5|862.5|862.3|1922
1612887080000|2021-02-09 16:11:20||862.4||862.4||862.4||862.3|660
1612887090000|2021-02-09 16:11:30|862.6|862.5|862.4|862.2|862.6|862.5|862.4|862.2|5106
1612887100000|2021-02-09 16:11:40|862.5|862.3|862.7|862.6|862.7|862.6|862.5|862.3|6075
1612887110000|2021-02-09 16:11:50|862.8|862.7|862.7|862.5|863|862.7|862.6|862.4|1377
1612887120000|2021-02-09 16:12:00|862.8|862.6|862.6|862.4|863|862.7|862.6|862.4|6057
1612887130000|2021-02-09 16:12:10|862.5|862.3|862.4|862.3|862.6|862.3|862.4|862.2|1206
1612887140000|2021-02-09 16:12:20|862.5|862.4|862.6|862.4|862.7|862.4|862.5|862.4|46
1612887150000|2021-02-09 16:12:30|862.5|862.3|862.5|862.3|862.6|862.4|862.5|862.2|1914
1612887170000|2021-02-09 16:12:50|862.6|862.4|862.8|862.5|862.8|862.5|862.6|862.4|1932
1612887180000|2021-02-09 16:13:00|862.7||862.9||862.9||862.7||0
1612887190000|2021-02-09 16:13:10|862.8|862.6|862.8|862.5|862.9|862.6|862.5|862.3|7516
1612887200000|2021-02-09 16:13:20|862.9|862.6|862.9|862.8|862.9|862.8|862.8|862.6|0
1612887210000|2021-02-09 16:13:30|863|862.9|863|862.9|863.2|863|863|862.8|6201
1612887220000|2021-02-09 16:13:40|862.9|862.8|862.4|862.2|862.9|862.8|862.4|862.1|4614
1612887230000|2021-02-09 16:13:50|862.5|862.3|862.7|862.5|862.7|862.5|862.4|862.2|3009
1612887240000|2021-02-09 16:14:00|862.6|862.4|862.5|862.3|862.6|862.4|862.5|862.3|1162
1612887250000|2021-02-09 16:14:10|862.6|862.2|862.5|862.3|862.6|862.3|862.4|862.2|2287
1612887260000|2021-02-09 16:14:20|862.7|862.4|863.2|863|863.2|863|862.6|862.4|10231
1612887270000|2021-02-09 16:14:30|863.1|862.9|863|862.9|863.1|862.9|862.9|862.8|0
1612887280000|2021-02-09 16:14:40|862.9|862.8|863.3|863.1|863.4|863.1|862.9|862.8|2609
1612887290000|2021-02-09 16:14:50|863.4|863.2|863|862.8|863.7|863.4|863|862.7|48690
1612887300000|2021-02-09 16:15:00|862.9|862.7|862.4|862.3|862.9|862.7|862.4|862.3|13010
1612887310000|2021-02-09 16:15:10|862.5|862.4|862.8|862.5|862.8|862.7|862.5|862.3|5363
1612887320000|2021-02-09 16:15:20|862.7|862.6|862.7|862.5|862.7|862.6|862.7|862.5|1164
1612887330000|2021-02-09 16:15:30|862.9|862.8|862.6|862.4|863.1|863|862.5|862.4|3908
1612887340000|2021-02-09 16:15:40|862.8|862.5|862.9|862.6|863|862.7|862.8|862.5|13
1612887350000|2021-02-09 16:15:50|862.8|862.5|862.5|862.3|862.9|862.5|862.5|862.2|1811
1612887360000|2021-02-09 16:16:00|862.6|862.4|862.5|862.3|862.6|862.4|862.5|862.3|3389
1612887370000|2021-02-09 16:16:10|862.6|862.4|862.6|862.5|862.6|862.5|862.6|862.4|0
1612887380000|2021-02-09 16:16:20||862.4||862.5||862.5||862.3|0
1612887390000|2021-02-09 16:16:30|862.5|862.4|862.4|862.3|862.6|862.4|862.3|862.1|7863
1612887400000|2021-02-09 16:16:40|862.5|862.4|862.5|862.3|862.5|862.4|862.4|862.3|261
1612887410000|2021-02-09 16:16:50||862.4||862.4||862.4||862.3|0
1612887420000|2021-02-09 16:17:00|862.4|862.3|862.2|862|862.4|862.3|862.2|862|10334
1612887430000|2021-02-09 16:17:10|862.3|862.1|862.3|862|862.3|862.2|862.2|862|2899
1612887440000|2021-02-09 16:17:20|862.2|862.1|862.4|862.2|862.5|862.2|862.2|862.1|4015
1612887450000|2021-02-09 16:17:30|862.5|862.1|862.6|862.2|862.7|862.5|862.4|862.1|2099
1612887470000|2021-02-09 16:17:50|862.5|862.1|862.4|862.1|862.5|862.2|862.2|862|3958
1612887480000|2021-02-09 16:18:00|862.3|862|862.3|862.1|862.4|862.1|862.2|862|1717
1612887490000|2021-02-09 16:18:10|862.2|862.2|862.2|862|862.3|862.2|862.2|862|3474
1612887510000|2021-02-09 16:18:30|862.3|862.1|862.2|862|862.3|862.1|862.1|862|3949
1612887520000|2021-02-09 16:18:40|862.3|862.1|862.4|862.1|862.5|862.3|862.2|862.1|3901
1612887530000|2021-02-09 16:18:50|862.3|862.2|862.4|862.1|862.4|862.2|862.3|862.1|165
1612887540000|2021-02-09 16:19:00|862.5|862.2|862.4|862.2|862.5|862.3|862.4|862.2|0
1612887560000|2021-02-09 16:19:20|862.5|862.3|862.5|862.3|862.6|862.4|862.5|862.3|1680
1612887570000|2021-02-09 16:19:30|862.6|862.4|862.6|862.5|862.6|862.5|862.5|862.4|3649
1612887580000|2021-02-09 16:19:40|862.5|862.4|862.8|862.5|862.9|862.6|862.5|862.4|2459
1612887600000|2021-02-09 16:20:00|862.7|862.4|862.6|862.4|862.7|862.5|862.5|862.3|5746
1612887610000|2021-02-09 16:20:10|862.5|862.5|862.5|862.4|862.5|862.5|862.4|862.3|2543
1612887620000|2021-02-09 16:20:20|862.4|862.2|862.2|862|862.4|862.3|862.2|862|6110
1612887630000|2021-02-09 16:20:30|862.1|862.1|862.2|862|862.2|862.1|862.1|862|1842
1612887640000|2021-02-09 16:20:40|862.1|862.1|862.4|862.2|862.5|862.2|862.1|862.1|697
1612887650000|2021-02-09 16:20:50|862.3|862.3|862.5|862.4|862.5|862.4|862.3|862.3|592
1612887660000|2021-02-09 16:21:00|862.6|862.5|862.9|862.5|862.9|862.6|862.6|862.4|3595
1612887670000|2021-02-09 16:21:10|862.8|862.7|862.8|862.6|862.9|862.7|862.7|862.5|1376
1612887680000|2021-02-09 16:21:20|862.9|862.7|863|862.7|863|862.7|862.9|862.6|0
1612887690000|2021-02-09 16:21:30|863.1|862.8|863|862.8|863.1|862.9|863|862.8|5993
1612887700000|2021-02-09 16:21:40|863.1|862.9|863.4|863.1|863.5|863.2|863|862.9|3681
1612887710000|2021-02-09 16:21:50|863.2|863.2|863.4|863.2|863.5|863.2|863.2|863.2|2896
1612887720000|2021-02-09 16:22:00|863.3|863.1|863.2|863|863.4|863.1|863.1|862.9|4973
1612887730000|2021-02-09 16:22:10|863.1|863.1|863.2|863.1|863.2|863.1|863.1|863|0
1612887740000|2021-02-09 16:22:20|863.3|863|863.4|863.1|863.4|863.1|863.1|863|1873
1612887750000|2021-02-09 16:22:30||863.2||863.2||863.2||863.1|0
1612887760000|2021-02-09 16:22:40|863.3|863.1|863.3|863.1|863.3|863.1|862.7|862.6|22506
1612887770000|2021-02-09 16:22:50|862.7|862.6|862.7|862.6|863.1|862.8|862.7|862.6|43428
1612887780000|2021-02-09 16:23:00|862.6|862.5|862.7|862.5|862.7|862.5|862.4|862.1|11451
1612887790000|2021-02-09 16:23:10|862.6|862.6|862.5|862.3|862.6|862.6|862.4|862.2|5134
1612887800000|2021-02-09 16:23:20|862.4|862.2|862.6|862.3|862.6|862.3|862.3|862.1|341
1612887810000|2021-02-09 16:23:30|862.7|862.4|862.5|862.3|862.7|862.6|862.4|862.3|11687
1612887820000|2021-02-09 16:23:40|862.4|862.4|862.3|862.1|862.5|862.4|862.3|862.1|1367
1612887830000|2021-02-09 16:23:50|862.2|862.2|862.5|862.4|862.5|862.4|862.2|862.2|6708
1612887840000|2021-02-09 16:24:00|862.4|862.3|862.4|862.2|862.4|862.3|862.4|862.1|21374
1612887850000|2021-02-09 16:24:10|862.5|862.3|862.4|862.1|862.5|862.3|862.4|862.1|714
1612887860000|2021-02-09 16:24:20|862.3|862.2|862.4|862.2|862.4|862.2|862.3|862.1|0
1612887870000|2021-02-09 16:24:30|862.5|862.1|862.5|862.3|862.5|862.3|862.4|862.1|750
1612887880000|2021-02-09 16:24:40|862.6|862.4|862.5|862.3|862.8|862.6|862.4|862.2|6623
1612887890000|2021-02-09 16:24:50|862.4|862.2|862.4|862.2|862.5|862.3|862.4|862.1|320
1612887910000|2021-02-09 16:25:10|862.3|862.1|862.5|862.2|862.5|862.3|862.2|862.1|6568
1612887920000|2021-02-09 16:25:20|862.6|862.3|862.4|862.2|862.7|862.4|862.4|862.2|571
1612887930000|2021-02-09 16:25:30|862.5|862.1|862.5|862.3|862.5|862.4|862.4|862.1|7040
1612887950000|2021-02-09 16:25:50|862.4|862.2|862.1|862|862.5|862.2|862.1|862|25252
1612887960000|2021-02-09 16:26:00|862|861.9|862|861.8|862.1|861.9|861.9|861.7|2949
1612887970000|2021-02-09 16:26:10|861.9|861.7|861.9|861.7|861.9|861.8|861.8|861.6|2300
1612887980000|2021-02-09 16:26:20|862.1|861.8|862.3|862.1|862.4|862.2|862.1|861.8|12796
1612887990000|2021-02-09 16:26:30|862.4|862.2|862.7|862.4|862.7|862.4|862.3|862|4091
1612888000000|2021-02-09 16:26:40|862.5|862.3|862.4|862.2|862.5|862.3|862.4|862.2|5396
1612888010000|2021-02-09 16:26:50|862.3||862.4||862.4||862.3||1080
1612888020000|2021-02-09 16:27:00|862.5|862.3|862.5|862.3|862.5|862.4|862.4|862.2|8845
1612888030000|2021-02-09 16:27:10|862.4|862.2|862.4|862.2|862.4|862.2|862.4|862.2|756
1612888040000|2021-02-09 16:27:20|862.3|862.3|862.3|862.2|862.3|862.3|862.3|862.1|2419
1612888050000|2021-02-09 16:27:30|862.4|862.3|862.2|862|863|862.6|862.2|862|16977
1612888060000|2021-02-09 16:27:40|862.1|861.9|862.3|862.1|862.4|862.1|862.1|861.9|4900
1612888070000|2021-02-09 16:27:50|862.4|862.2|862.6|862.3|862.6|862.4|862.4|862.1|3828
1612888080000|2021-02-09 16:28:00||862.4||862.3||862.4||862.3|0
1612888090000|2021-02-09 16:28:10|862.7|862.4|862.5|862.3|862.7|862.6|862.4|862.2|2558
1612888100000|2021-02-09 16:28:20|862.6|862.4|862.7|862.6|862.7|862.6|862.6|862.4|32647
1612888110000|2021-02-09 16:28:30|862.8|862.5|862.7|862.5|862.8|862.6|862.7|862.5|2915
1612888120000|2021-02-09 16:28:40|862.6|862.4|862.4|862.2|862.7|862.4|862.4|862.1|4541
1612888130000|2021-02-09 16:28:50|862.3|862.3|861.9|861.7|862.4|862.3|861.9|861.6|817
1612888140000|2021-02-09 16:29:00|862|861.8|862.1|861.7|862.3|862|862|861.7|2675
1612888150000|2021-02-09 16:29:10|862|861.6|861.9|861.7|862|861.8|861.5|861.2|4407
1612888160000|2021-02-09 16:29:20|862|861.8|862.4|862.2|862.4|862.2|862|861.8|11208
1612888170000|2021-02-09 16:29:30|862.5|862.3|862.4|862.3|862.6|862.3|862.4|862.2|2226
1612888180000|2021-02-09 16:29:40|862.6|862.5|862.5|862.2|862.6|862.5|862.2|861.9|22026
1612888190000|2021-02-09 16:29:50|862.6|862.1|862.7|862.3|862.7|862.3|862.6|862.1|938
1612944010000|2021-02-10 08:00:10|869|867|868.8|867.6|869|867.7|867.8|867|160819
1612944020000|2021-02-10 08:00:20|868.9|867.7|868.8|868|868.9|868|868.7|867.7|0
1612944030000|2021-02-10 08:00:30|868|868.1|868.7|867.6|868.9|868.8|868|867.6|10583
1612944040000|2021-02-10 08:00:40|868.6|867.3|868.1|867.1|868.6|867.6|868|867|6059
1612944060000|2021-02-10 08:01:00|868|867|867.7|866.6|868|867.2|867.7|866.5|10706
1612944070000|2021-02-10 08:01:10|867.6||867.6||867.6||867.6||0
1612944080000|2021-02-10 08:01:20|867.5|866.5|866.8|866.3|867.5|866.5|865.9|865.4|15800
1612944090000|2021-02-10 08:01:30|866.7|866|866.7|866|866.8|866|866.7|866|300
1612944100000|2021-02-10 08:01:40|866.8|866.3|866.8|866.2|866.8|866.3|866.3|866|2544
1612944110000|2021-02-10 08:01:50|866.9|866.3|867.2|866.5|867.3|866.6|866.9|866.3|8276
1612944120000|2021-02-10 08:02:00|867.1|866.7|866.8|866.4|867.3|866.7|866.8|866.4|2765
1612944130000|2021-02-10 08:02:10|866.9|866.5|866.9|866.5|866.9|866.5|866.9|866.5|171
1612944140000|2021-02-10 08:02:20|866.8|866.4|865.8|864.7|866.8|866.4|865.8|864.4|12262
1612944150000|2021-02-10 08:02:30||864.8||865||865||864.8|0
1612944160000|2021-02-10 08:02:40|865.7|864.8|865.7|864.8|865.7|864.8|865.7|864.7|1333
1612944170000|2021-02-10 08:02:50|865.6||865.6||865.6||865.6||0
1612944180000|2021-02-10 08:03:00|865.5|864.7|865.4|864.5|865.5|864.7|865.2|864.4|2122
1612944190000|2021-02-10 08:03:10|865.5|864.6|866.9|866.1|867.3|866.1|865.5|864.6|21181
1612944200000|2021-02-10 08:03:20|866.8|865.9|865.8|864.6|866.8|865.9|865.7|864.6|11447
1612944210000|2021-02-10 08:03:30|865.5|864.7|865|864.1|865.5|864.7|865|864.1|3033
1612944220000|2021-02-10 08:03:40|864.9|864|865.5|864.9|865.5|864.9|864.8|864|9435
1612944230000|2021-02-10 08:03:50||865||865.1||865.1||865|0
1612944240000|2021-02-10 08:04:00|865.7|865.2|865.9|865.3|865.9|865.5|865.6|865.1|7797
1612944250000|2021-02-10 08:04:10|865.8|865.2|865.4|864.7|865.9|865.3|865.2|864.7|7895
1612944260000|2021-02-10 08:04:20|865.3|864.5|864.6|864|865.3|864.5|864.6|864|6043
1612944270000|2021-02-10 08:04:30|864.5|864.1|864.3|863.5|864.7|864.2|864.3|863.3|25273
1612944280000|2021-02-10 08:04:40|864.2|863.4|864.4|863.3|864.5|863.5|864.1|863|5318
1612944290000|2021-02-10 08:04:50|864.5|863.4|864.7|864.1|864.7|864.1|864.4|863.4|0
1612944300000|2021-02-10 08:05:00|864.8|864.2|864.9|864.6|864.9|864.6|864.7|864.2|3348
1612944310000|2021-02-10 08:05:10|865|864.7|865.6|865.1|866|865.2|865|864.7|10547
1612944320000|2021-02-10 08:05:20|865.5|864.9|864.8|864.3|865.5|865.1|864.6|864.1|6575
1612944330000|2021-02-10 08:05:30|864.6|864.1|864.5|864.1|864.8|864.3|864.5|864.1|3535
1612944340000|2021-02-10 08:05:40|864.4|864|864.5|864|864.5|864|864.3|864|955
1612944350000|2021-02-10 08:05:50|864.6|864.1|864.9|864.3|864.9|864.4|864.6|864|5197
1612944360000|2021-02-10 08:06:00|865|864.4|865.5|865.2|865.5|865.2|864.9|864.4|9528
1612944370000|2021-02-10 08:06:10|865.6|865.3|865.8|865.3|866|865.7|865.6|865.3|5961
1612944380000|2021-02-10 08:06:20|865.7|865.5|866|865.8|866|865.9|865.7|865.5|4243
1612944390000|2021-02-10 08:06:30|865.9|865.7|866|865.7|866|865.7|865.7|865.3|4975
1612944400000|2021-02-10 08:06:40|865.9|865.6|865.9|865.4|865.9|865.6|865.9|865.4|2918
1612944410000|2021-02-10 08:06:50|866|865.5|865.1|864.6|866|865.5|865|864.6|7030
1612944420000|2021-02-10 08:07:00|865.2|864.7|865.4|865.1|865.6|865.1|865.1|864.7|8288
1612944430000|2021-02-10 08:07:10|865.7|865.2|865.7|865.3|866|865.6|865.7|865.2|4615
1612944440000|2021-02-10 08:07:20|865.8|865.4|866.2|865.8|866.5|866.1|865.8|865.3|6057
1612944450000|2021-02-10 08:07:30|866.3|865.9|866.4|866|866.7|866.3|866.1|865.8|3796
1612944460000|2021-02-10 08:07:40|866.3|865.9|867|866.4|867|866.4|866.1|865.6|6150
1612944470000|2021-02-10 08:07:50|867.2|866.5|867.4|866.7|867.6|866.7|867|866.5|1796
1612944480000|2021-02-10 08:08:00|867.3|866.6|866.9|866.4|867.3|866.6|866.9|866.4|5418
1612944490000|2021-02-10 08:08:10|866.7|866.3|866.1|865.5|866.7|866.3|866.1|865.4|2944
1612944500000|2021-02-10 08:08:20|866|865.4|865.8|865.2|866.1|865.6|865.8|865.2|0
1612944510000|2021-02-10 08:08:30|865.7|865.3|865.1|864.6|865.7|865.3|865|864.5|4464
1612944520000|2021-02-10 08:08:40|865.3|864.7|865.2|864.6|865.6|865.1|865.1|864.6|3273
1612944530000|2021-02-10 08:08:50|865.4|864.7|865.9|865.4|866|865.5|865.4|864.7|570
1612944540000|2021-02-10 08:09:00|865.8|865.3|865.4|864.7|865.8|865.3|865.4|864.7|3612
1612944550000|2021-02-10 08:09:10|865.3|864.8|864.3|863.7|865.3|865|864.3|863.7|4366
1612944560000|2021-02-10 08:09:20|864.2|863.6|864|863.5|864.2|863.9|864|863.4|2683
1612944570000|2021-02-10 08:09:30|864.1|863.6|864.4|864|864.7|864.4|864.1|863.6|5111
1612944580000|2021-02-10 08:09:40|864.3|863.8|864|863.3|864.3|864|864|863.3|4769
1612944590000|2021-02-10 08:09:50|863.9|863.2|863.8|863.4|863.9|863.4|863.6|863|2849
1612944600000|2021-02-10 08:10:00|863.7|863.5|865.2|864.7|865.2|864.7|863.6|863.2|10067
1612944610000|2021-02-10 08:10:10|865.1|864.6|864.6|863.7|865.1|864.6|864.6|863.6|8945
1612944620000|2021-02-10 08:10:20|864.4|863.8|863.8|863.2|864.4|863.8|863.7|863|6017
1612944630000|2021-02-10 08:10:30|863.7|863.3|863.9|863.5|864.2|863.5|863.7|863.3|1326
1612944640000|2021-02-10 08:10:40|864|863.6|864.3|863.6|864.3|863.6|864|863.6|4382
1612944650000|2021-02-10 08:10:50|864.2|863.7|863.7|863.3|864.2|863.7|863.7|863.1|5883
1612944660000|2021-02-10 08:11:00|863.8|863.4|864.1|863.6|864.1|863.6|863.8|863.3|896
1612944670000|2021-02-10 08:11:10|864.2|863.7|864.2|863.8|864.2|863.8|864.1|863.7|0
1612944680000|2021-02-10 08:11:20|864.1|863.9|864.2|863.8|864.2|863.9|864.1|863.7|4120
1612944690000|2021-02-10 08:11:30|864.1|863.7|864|863.6|864.1|863.7|863.9|863.4|1459
1612944700000|2021-02-10 08:11:40|864.2|863.5|863.7|863.2|864.2|863.5|863.7|863.1|2327
1612944710000|2021-02-10 08:11:50|863.6|863.1|863.4|863|863.6|863.1|863.4|863|1585
1612944720000|2021-02-10 08:12:00|863.3|863.1|862.4|861.9|863.3|863.1|862.3|861.6|14725
1612944730000|2021-02-10 08:12:10|862.3|861.7|862.4|861.8|862.6|861.8|862.3|861.5|3000
1612944740000|2021-02-10 08:12:20|862.5|861.9|862.8|862.2|862.8|862.2|862.5|861.9|3000
1612944750000|2021-02-10 08:12:30|862.7|862.3|862.7|862.5|862.8|862.5|862.5|862.2|12622
1612944760000|2021-02-10 08:12:40|862.6|862.4|862.8|862.5|862.8|862.6|862.5|862.3|1762
1612944770000|2021-02-10 08:12:50|862.7|862.7|862.7|862.1|862.7|862.7|862.5|862|12105
1612944780000|2021-02-10 08:13:00|862.6|862|862.3|861.7|862.6|862.1|862.3|861.6|4413
1612944800000|2021-02-10 08:13:20|861.7|861.6|861.8|861.3|861.9|861.6|861.5|861|6788
1612944810000|2021-02-10 08:13:30|861.9|861.4|862.3|862|862.5|862.2|861.9|861.4|5834
1612944820000|2021-02-10 08:13:40|862.2|862.1|862.9|862.4|862.9|862.4|862.2|862|3151
1612944830000|2021-02-10 08:13:50||862.3||862.3||862.3||862.3|0
1612944840000|2021-02-10 08:14:00|863.2|862.4|863.5|863|863.7|863|862.9|862.4|18995
1612944850000|2021-02-10 08:14:10|863.7|863.1|863.5|863.2|863.8|863.4|863.4|863.1|4944
1612944860000|2021-02-10 08:14:20|863.2|863.1|863.4|863.1|863.5|863.1|863.2|862.7|11778
1612944870000|2021-02-10 08:14:30|863.5|863|863.6|863.2|863.9|863.4|863.4|862.9|1255
1612944880000|2021-02-10 08:14:40|863.7|863.3|863.7|863.3|863.7|863.3|863.7|863.3|0
1612944890000|2021-02-10 08:14:50|863.6|863.2|864.1|863.7|864.1|863.7|863.5|863.2|2164
1612944900000|2021-02-10 08:15:00|864.2|863.8|864.7|864.2|864.8|864.2|864|863.8|1891
1612944910000|2021-02-10 08:15:10|864.8|864.3|864.8|864.3|864.9|864.3|864.8|864.2|3592
1612944920000|2021-02-10 08:15:20|864.9|864.4|865|864.4|865|864.4|864.9|864.4|0
1612944930000|2021-02-10 08:15:30|864.9||864.9||865||864.9||0
1612944940000|2021-02-10 08:15:40|864.7|864.6|865|864.7|865|864.7|864.7|864.5|1162
1612944950000|2021-02-10 08:15:50|865.2|864.8|865.5|865.1|865.7|865.2|865.2|864.8|3471
1612944960000|2021-02-10 08:16:00|865.7|865.2|865.3|864.7|865.7|865.2|865.3|864.7|7548
1612944970000|2021-02-10 08:16:10|865.2|864.6|865.4|864.9|865.4|864.9|864.4|864.3|16584
1612944980000|2021-02-10 08:16:20|865.5|865|865.9|865.3|866.1|865.3|865.5|865|0
1612944990000|2021-02-10 08:16:30|865.8|865.4|866.2|865.7|866.3|865.8|865.7|865.4|2500
1612945000000|2021-02-10 08:16:40|866.3|865.8|866.9|866.2|867|866.2|866.3|865.8|1329
1612945010000|2021-02-10 08:16:50|867|866.3|867.2|866.6|867.3|866.6|867|866.3|893
1612945020000|2021-02-10 08:17:00|867.3|866.7|868.2|867.5|868.3|867.5|867.3|866.7|6183
1612945030000|2021-02-10 08:17:10|868.1|867.4|868|867.5|868.1|867.5|868|867.3|4085
1612945040000|2021-02-10 08:17:20|867.9|867.4|868|867.6|868.1|867.6|867.8|867.2|4631
1612945050000|2021-02-10 08:17:30|867.9|867.7|867.9|867.5|868|867.7|867.6|867.3|9874
1612945060000|2021-02-10 08:17:40|868|867.6|868.6|868.1|868.6|868.1|868|867.6|4942
1612945070000|2021-02-10 08:17:50|868.5|868|868.3|867.9|868.7|868.6|867.8|867.5|65756
1612945080000|2021-02-10 08:18:00|868.4|868|868.6|868.1|868.7|868.1|868.4|868|1132
1612945090000|2021-02-10 08:18:10|868.7|868.4|868.9|868.4|869|868.4|868.7|868.4|2243
1612945100000|2021-02-10 08:18:20||868.5||868.5||868.5||868.5|0
1612945110000|2021-02-10 08:18:30|869|868.9|869.2|868.9|869.4|868.9|869|868.8|6464
1612945120000|2021-02-10 08:18:40|869.1|869|869.1|868.9|869.4|869|869.1|868.9|1517
1612945130000|2021-02-10 08:18:50|869.2|869|869.6|869.3|869.7|869.3|869|868.9|21522
1612945140000|2021-02-10 08:19:00|869.8|869.4|869.5|869.3|869.9|869.6|869.4|869.1|22653
1612945150000|2021-02-10 08:19:10|869.4|869.2|869.2|868.6|869.4|869.2|869.2|868.5|5504
1612945160000|2021-02-10 08:19:20|869.3|868.7|869.8|869.2|869.8|869.2|869.3|868.7|3649
1612945170000|2021-02-10 08:19:30|869.9|869.3|870.2|869.9|870.3|869.9|869.9|869.3|4231
1612945180000|2021-02-10 08:19:40|870.1|869.8|870|869.5|870.1|869.8|870|869.5|2371
1612945190000|2021-02-10 08:19:50|869.9|869.6|870|869.6|870|869.6|869.8|869.4|6336
1612945200000|2021-02-10 08:20:00|870.1|869.4|870.2|870|870.6|870.1|870.1|869.4|2510
1612945210000|2021-02-10 08:20:10|870.1|869.9|870.1|869.9|870.1|869.9|870|869.9|0
1612945220000|2021-02-10 08:20:20|870.2|869.7|870.4|869.9|870.5|870.1|870.2|869.7|3374
1612945230000|2021-02-10 08:20:30|870||870||870||870||0
1612945240000|2021-02-10 08:20:40|870.3|870|870.9|870.4|871.1|870.4|870.3|870|5277
1612945250000|2021-02-10 08:20:50||870.5||870.6||870.6||870.5|0
1612945260000|2021-02-10 08:21:00|||||||||1558
1612945270000|2021-02-10 08:21:10|871|870.7|871.3|870.8|871.7|871.1|871|870.7|4541
1612945280000|2021-02-10 08:21:20|871.2|870.7|870.5|870.1|871.2|870.7|870.4|869.9|10668
1612945290000|2021-02-10 08:21:30|870.6|870.2|870.7|870.1|870.7|870.2|870.6|870.1|288
1612945310000|2021-02-10 08:21:50|870.8|870.2|870.7|870.4|870.9|870.4|870.6|870.2|0
1612945320000|2021-02-10 08:22:00|870.4|870.3|870.4|869.8|870.7|870.3|870.4|869.7|6969
1612945330000|2021-02-10 08:22:10||869.9||869.9||869.9||869.9|0
1612945340000|2021-02-10 08:22:20|870.3|869.8|869.8|869.5|870.3|869.8|869.5|869.1|10382
1612945350000|2021-02-10 08:22:30|870|869.6|869.6|869|870.2|869.9|869.6|869|46358
1612945370000|2021-02-10 08:22:50|869.5|869.1|870.1|869.6|870.2|869.6|869.4|869.1|9484
1612945380000|2021-02-10 08:23:00|870|869.5|869.6|869.3|870|869.5|869.6|869.2|2465
1612945390000|2021-02-10 08:23:10|869.7|869.6|869.9|869.3|870.1|869.7|869.6|869.3|1519
1612945400000|2021-02-10 08:23:20||869.7||869.4||869.7||869.3|1702
1612945410000|2021-02-10 08:23:30|869.8|869.3|868.5|867.9|869.8|869.4|868.5|867.9|3157
1612945420000|2021-02-10 08:23:40|868.6|868|868.6|868|868.6|868|868.6|868|1000
1612945430000|2021-02-10 08:23:50|868.7|868.1|868.7|868.6|869.1|868.6|868.7|868.1|1998
1612945440000|2021-02-10 08:24:00|869|868.7|869.5|869|869.5|869|869|868.7|9
1612945460000|2021-02-10 08:24:20|869.4|868.9|868.9|868.3|869.4|868.9|868.9|868.3|3592
1612945470000|2021-02-10 08:24:30|868.8|868.2|868.4|867.9|868.8|868.2|868.4|867.9|0
1612945490000|2021-02-10 08:24:50|868.3|868|868.3|868.1|868.3|868.2|868.3|868|0
1612945530000|2021-02-10 08:25:30|868.2|868|867.9|867.4|868.2|868|867.9|867.3|8484
1612945540000|2021-02-10 08:25:40|867.8|867.3|867.8|867.2|867.8|867.3|867.8|867.1|0
1612945570000|2021-02-10 08:26:10|867.7|867.3|868.3|868|868.4|868|867.7|867.3|5636
1612945580000|2021-02-10 08:26:20|868.4|868.1|868.3|868|868.4|868.1|868.3|868|0
1612945590000|2021-02-10 08:26:30|868.2|867.9|868.3|867.8|868.3|867.9|867.7|867.2|3772
1612945600000|2021-02-10 08:26:40|868.5||868.5||868.5||868.5||0
1612945610000|2021-02-10 08:26:50|868.6|867.9|869.1|868.5|869.1|868.7|868.5|867.9|0
1612945620000|2021-02-10 08:27:00|869|868.4|868.5|868|869|868.4|868.4|868|1220
1612945640000|2021-02-10 08:27:20|868.4|868.1|869.1|868.7|869.1|868.7|868.4|868.1|786
1612945650000|2021-02-10 08:27:30|869.3|868.8|869.2|868.7|869.3|868.8|869.1|868.7|0
1612945660000|2021-02-10 08:27:40|869|868.8|869|868.7|869|868.8|869|868.7|0
1612945670000|2021-02-10 08:27:50|869.1|868.8|869.4|869|869.4|869|869.1|868.8|2892
1612945680000|2021-02-10 08:28:00|869.6|869.1|869.3|868.8|869.6|869.1|869.3|868.7|7419
1612945690000|2021-02-10 08:28:10|869.4|868.7|869.6|868.9|869.7|869.1|869.4|868.7|792
1612945700000|2021-02-10 08:28:20|869.5|868.8|869.4|868.8|869.5|868.8|869.4|868.7|0
1612945710000|2021-02-10 08:28:30|869.3|868.7|869|868.7|869.3|868.7|869|868.7|220
1612945720000|2021-02-10 08:28:40|869.1|868.8|868.7|868.3|869.3|868.8|868.7|868.3|4791
1612945730000|2021-02-10 08:28:50|868.6|868.1|868.6|868.2|868.9|868.5|868.4|867.9|5830
1612945740000|2021-02-10 08:29:00|868.5|868.3|868.7|868.3|868.9|868.3|868.4|868|2790
1612945750000|2021-02-10 08:29:10|868.9|868.4|869.1|868.7|869.2|868.7|868.8|868.4|2116
1612945760000|2021-02-10 08:29:20|869|868.6|868.6|868|869|868.6|868.5|867.9|4153
1612945770000|2021-02-10 08:29:30|868.5|868.5|868.4|867.9|868.6|868.5|867.9|867.7|10766
1612945780000|2021-02-10 08:29:40|868.5|868|868.7|868.1|868.8|868.1|868.5|868|0
1612945800000|2021-02-10 08:30:00|868.6|868|868.4|868|868.6|868.1|868.4|868|0
1612945810000|2021-02-10 08:30:10|868.3|867.8|868.7|868.2|868.8|868.2|868|867.6|3529
1612945820000|2021-02-10 08:30:20|868.6|868.1|868.5|868|868.6|868.3|868.5|867.9|0
1612945830000|2021-02-10 08:30:30|868.6|868.1|868.8|868.4|868.8|868.4|868.6|868.1|1069
1612945840000|2021-02-10 08:30:40|868.7|868.3|868.7|868.1|868.7|868.3|868.7|868|0
1612945850000|2021-02-10 08:30:50|868.6|868|868.5|867.9|868.6|868|868.5|867.9|1272
1612945860000|2021-02-10 08:31:00|868.4|867.7|866.9|866.5|868.4|867.8|866.8|866.4|7715
1612945870000|2021-02-10 08:31:10|866.8|866.6|866.3|866|866.8|866.7|866.3|866|9834
1612945880000|2021-02-10 08:31:20|866.4|866.1|866.8|866.5|866.9|866.5|866.4|866.1|3964
1612945890000|2021-02-10 08:31:30|867|866.6|867|866.6|867.1|866.7|866.8|866.5|1694
1612945900000|2021-02-10 08:31:40|867.1|866.4|866.6|866.2|867.1|866.4|866.6|866.2|3185
1612945910000|2021-02-10 08:31:50|866.8|866.3|866.8|866.5|866.8|866.5|866.8|866.3|125
1612945920000|2021-02-10 08:32:00||866.6||866.5||866.6||866.5|0
1612945930000|2021-02-10 08:32:10|866.9|866.6|867|866.6|867.2|866.7|866.9|866.6|535
1612945940000|2021-02-10 08:32:20|866.9|866.5|867.1|866.8|867.1|867|866.6|866.2|17044
1612945950000|2021-02-10 08:32:30|867.2|866.9|867.9|867.4|867.9|867.4|867.2|866.9|2064
1612945960000|2021-02-10 08:32:40|867.8|867.5|867.6|867|867.8|867.5|867.4|867|5399
1612945970000|2021-02-10 08:32:50|867.5|867.1|867.9|867.2|867.9|867.2|867.2|867.1|2339
1612945980000|2021-02-10 08:33:00|868|867.3|868.5|868|868.6|868|867.9|867.3|166
1612945990000|2021-02-10 08:33:10|868.4|867.9|867.9|867.8|868.4|868|867.8|867.5|8136
1612946000000|2021-02-10 08:33:20|868|867.6|868|867.8|868|867.8|868|867.5|0
1612946010000|2021-02-10 08:33:30|867.9|867.5|867.6|867|867.9|867.5|867.6|867|1773
1612946020000|2021-02-10 08:33:40|867.5|866.9|867|866.4|867.5|867|866.8|866.4|3908
1612946030000|2021-02-10 08:33:50|866.9|866.5|867.2|866.8|867.2|866.8|866.9|866.5|0
1612946040000|2021-02-10 08:34:00|867.1|866.6|866.6|866.4|867.2|866.6|866.5|866.1|4251
1612946050000|2021-02-10 08:34:10|866.7|866.5|866.3|866.1|866.7|866.5|866.3|866|7307
1612946060000|2021-02-10 08:34:20|866.2|866|866.1|865.6|866.2|866|866|865.5|1862
1612946070000|2021-02-10 08:34:30|866.2|865.7|866.2|865.8|866.3|865.8|866.1|865.7|2865
1612946080000|2021-02-10 08:34:40|866.3|865.6|866.6|866.2|866.6|866.2|865.8|865.6|2886
1612946090000|2021-02-10 08:34:50|866.5|866.1|866.9|866.6|867|866.6|866.5|866.1|1295
1612946100000|2021-02-10 08:35:00|867.1|866.5|866.7|866.2|867.1|866.5|866.7|866.2|1546
1612946110000|2021-02-10 08:35:10|866.8|866.3|867.5|866.9|867.5|866.9|866.6|866.3|237
1612946120000|2021-02-10 08:35:20|867.4|866.8|867.2|866.9|867.4|866.9|867.1|866.7|248
1612946130000|2021-02-10 08:35:30|867.1|866.7|866.6|866.3|867.1|866.7|866.6|866.2|1785
1612946140000|2021-02-10 08:35:40|866.8|866.4|867.4|866.9|867.5|866.9|866.8|866.3|877
1612946150000|2021-02-10 08:35:50|867.3|867|866.7|866|867.5|867|866.5|866|9426
1612946160000|2021-02-10 08:36:00|866.6||866.2||866.6||866.2||0
1612946170000|2021-02-10 08:36:10|866.1|865.9|866.1|865.7|866.2|865.9|866.1|865.7|1419
1612946180000|2021-02-10 08:36:20|866|865.8|864.9|864.6|866.1|865.8|864.9|864.5|17517
1612946190000|2021-02-10 08:36:30|865|864.5|865.4|865|865.6|865|864.7|864.5|2632
1612946200000|2021-02-10 08:36:40|865.6|865.5|865.8|865.5|865.8|865.5|865.6|865.1|4000
1612946210000|2021-02-10 08:36:50|865.7|865.3|865.7|865.3|865.7|865.5|865.5|865.3|4189
1612946220000|2021-02-10 08:37:00|865.6|865.4|865.3|865|865.7|865.4|865.2|864.9|1134
1612946230000|2021-02-10 08:37:10|865.4|865.1|865.5|865.2|865.8|865.3|865.4|865.1|1999
1612946240000|2021-02-10 08:37:20|865.7|865.3|865.8|865.5|865.8|865.5|865.7|865.3|236
1612946250000|2021-02-10 08:37:30||865.6||865.6||865.6||865.6|0
1612946260000|2021-02-10 08:37:40|865.7|865.4|865.2|864.9|865.8|865.6|865.1|864.8|7123
1612946270000|2021-02-10 08:37:50|865.4|865|865.5|865.2|865.6|865.2|865.4|865|440
1612946280000|2021-02-10 08:38:00||865.3||865.3||865.3||865.3|0
1612946290000|2021-02-10 08:38:10|865.6|865.4|865.6|865.2|865.6|865.5|865.5|865.1|5894
1612946300000|2021-02-10 08:38:20|865.5|865.1|865.5|865.1|865.6|865.3|865.5|865.1|1717
1612946310000|2021-02-10 08:38:30|865.6|865.2|866.7|866|866.7|866|865.5|865.2|1843
1612946320000|2021-02-10 08:38:40|866.8|866.1|866.8|866.6|866.8|866.6|866.7|866.1|0
1612946330000|2021-02-10 08:38:50|866.9|866.8|867.3|866.9|867.3|866.9|866.9|866.6|1496
1612946340000|2021-02-10 08:39:00|867.2|866.8|867.3|867.1|867.6|867.1|866.9|866.6|17419
1612946350000|2021-02-10 08:39:10|867.4|867.2|868.1|867.9|868.2|867.9|867.4|867.2|15186
1612946360000|2021-02-10 08:39:20|868|867.7|867.1|866.9|868|867.9|867.1|866.9|5631
1612946370000|2021-02-10 08:39:30|867|866.7|867.2|866.7|867.5|867.1|866.9|866.5|1830
1612946380000|2021-02-10 08:39:40|867.3|867|868|867.3|868|867.3|867.3|867|1053
1612946390000|2021-02-10 08:39:50|867.9||867.6||867.9||867.6||0
1612946400000|2021-02-10 08:40:00|867.5|867.1|867.5|867.1|867.5|867.3|867.3|867|2976
1612946420000|2021-02-10 08:40:20|867.4|867.2|867.5|867.2|867.5|867.2|867.4|867.2|0
1612946430000|2021-02-10 08:40:30|867.4|867.1|867.5|867.1|867.5|867.1|867.4|867.1|0
1612946440000|2021-02-10 08:40:40|867.4|867.2|867.5|867.2|867.5|867.2|867.4|867.2|2524
1612946460000|2021-02-10 08:41:00|867.4|867.3|867.4|867.2|867.5|867.3|867.4|867.2|0
1612946470000|2021-02-10 08:41:10|867.3|867.1|867.2|866.9|867.3|867.1|867.1|866.7|3784
1612946480000|2021-02-10 08:41:20|867.1|866.7|867.1|866.7|867.1|866.7|866.9|866.6|3
1612946510000|2021-02-10 08:41:50|867.2|866.8|867.3|866.9|867.3|866.9|867.2|866.8|1967
1612946520000|2021-02-10 08:42:00|867.2|866.7|867|866.7|867.2|866.9|866.7|866.6|10792
1612946530000|2021-02-10 08:42:10|866.8|866.6|866.9|866.6|867|866.6|866.8|866.6|794
1612946540000|2021-02-10 08:42:20|866.8|866.5|866.8|866.5|866.8|866.5|866.7|866.4|1659
1612946550000|2021-02-10 08:42:30|866.7|866.6|866.4|866.2|866.8|866.6|866.3|866.2|3439
1612946560000|2021-02-10 08:42:40|866.5|866.3|866.4|866|866.6|866.4|866.3|866|6142
1612946570000|2021-02-10 08:42:50|866.5|866.1|866.5|866.2|866.6|866.2|866.5|866.1|0
1612946580000|2021-02-10 08:43:00|866.4|866.1|866.6|866.2|866.6|866.2|866.3|866.1|0
1612946590000|2021-02-10 08:43:10|866.5||866.6||866.6||866.5||0
1612946600000|2021-02-10 08:43:20|866.5|866.4|867.4|867.1|867.4|867.1|866.5|866.4|8475
1612946620000|2021-02-10 08:43:40|867.5|867.2|867.6|867.2|867.6|867.2|867.4|867.2|1500
1612946630000|2021-02-10 08:43:50|867.7|867.3|867.4|867|867.7|867.4|867.4|866.9|2819
1612946640000|2021-02-10 08:44:00|867.5|867.1|867.6|867.3|867.7|867.3|867.5|867.1|0
1612946650000|2021-02-10 08:44:10|867.7|867.4|867.6|867.2|867.7|867.4|867.4|867.2|1195
1612946660000|2021-02-10 08:44:20||867.4||867.4||867.4||867.4|0
1612946670000|2021-02-10 08:44:30|867.8|867.5|867.8|867.4|867.9|867.7|867.8|867.4|3248
1612946680000|2021-02-10 08:44:40|867.4|867.3|867.6|867.3|867.8|867.3|867.3|867.2|3296
1612946690000|2021-02-10 08:44:50|867.8|867.4|867.8|867.5|867.9|867.5|867.8|867.4|944
1612946700000|2021-02-10 08:45:00|867.7|867.3|867.2|866.8|867.7|867.3|867.2|866.8|2921
1612946710000|2021-02-10 08:45:10|867.3|867|867.8|867.3|867.8|867.3|867.3|867|2050
1612946720000|2021-02-10 08:45:20|867.7|867.4|867.7|867.4|867.7|867.5|867.7|867.4|0
1612946730000|2021-02-10 08:45:30|867.8|867.5|867.7|867.3|867.8|867.5|867.7|867.3|180
1612946740000|2021-02-10 08:45:40|867.6|867.2|867.4|867.1|867.6|867.2|867.2|867|2648
1612946750000|2021-02-10 08:45:50|867.5|867.2|867.4|867.1|867.5|867.2|867.4|867.1|0
1612946760000|2021-02-10 08:46:00|867.3|867|866.9|866.6|867.3|867|866.9|866.6|3019
1612946770000|2021-02-10 08:46:10|867.1|867|866.7|866.4|867.1|867|866.7|866.4|13072
1612946780000|2021-02-10 08:46:20|866.6|866.3|866.2|865.9|866.7|866.4|866.2|865.8|2033
1612946790000|2021-02-10 08:46:30|866.1|865.8|865.6|865.4|866.2|865.8|865.6|865.3|2649
1612946800000|2021-02-10 08:46:40|865.5|865.3|865.4|865.1|865.6|865.3|865.2|865|3753
1612946810000|2021-02-10 08:46:50|865.3|865|864.9|864.6|865.3|865|864.9|864.5|1188
1612946820000|2021-02-10 08:47:00|865||864.9||865||864.9||0
1612946830000|2021-02-10 08:47:10|864.8|864.5|864.4|864.1|864.8|864.5|864.1|863.7|11541
1612946840000|2021-02-10 08:47:20|864.5|864.2|865|864.8|865.5|865.2|864.4|864.2|9080
1612946850000|2021-02-10 08:47:30|865.1|864.7|864.6|864.2|865.1|864.7|864.4|864.2|1390
1612946860000|2021-02-10 08:47:40|864.5|864.3|865.1|865|865.2|865|864.4|864.3|6333
1612946870000|2021-02-10 08:47:50|865.2|864.9|865.6|865.3|865.6|865.3|865.2|864.8|1894
1612946880000|2021-02-10 08:48:00|865.5|865.2|865.4|865|865.5|865.2|865.3|865|2532
1612946890000|2021-02-10 08:48:10|865.3|864.9|865|864.6|865.3|864.9|864.8|864.5|11481
1612946900000|2021-02-10 08:48:20|864.9|864.7|864.9|864.7|865|864.8|864.8|864.4|4566
1612946910000|2021-02-10 08:48:30|864.8|864.6|865.4|865|865.4|865|864.8|864.6|3123
1612946920000|2021-02-10 08:48:40|865.3|864.9|865|864.8|865.4|865|864.9|864.7|3822
1612946930000|2021-02-10 08:48:50|865.2|864.9|865.3|864.8|865.4|864.9|865.2|864.7|0
1612946940000|2021-02-10 08:49:00|865.4|864.9|865.9|865.6|866|865.7|865.4|864.9|4539
1612946950000|2021-02-10 08:49:10|865.8|865.5|865.9|865.6|865.9|865.6|865.7|865.5|1550
1612946960000|2021-02-10 08:49:20|865.8|865.4|865.8|865.6|865.8|865.6|865.4|865.3|3013
1612946970000|2021-02-10 08:49:30|865.9|865.8|866.1|865.8|866.1|865.8|865.8|865.6|556
1612946980000|2021-02-10 08:49:40|866.3|865.9|866.5|866.3|866.7|866.4|866.3|865.9|9536
1612946990000|2021-02-10 08:49:50|866.4||866.6||866.6||866.4||0
1612947000000|2021-02-10 08:50:00|866.4|866.1|866.4|866.3|866.9|866.5|866.3|865.9|7548
1612947010000|2021-02-10 08:50:10|866.3|866.1|866.1|865.8|866.3|866.1|866|865.8|0
1612947020000|2021-02-10 08:50:20|866|865.6|865.8|865.6|866|865.6|865.8|865.5|0
1612947030000|2021-02-10 08:50:30|865.7|865.7|866.1|865.7|866.1|865.8|865.7|865.7|496
1612947040000|2021-02-10 08:50:40|866.2|865.8|866.6|866.3|866.6|866.4|866.1|865.8|5521
1612947050000|2021-02-10 08:50:50|866.8|866.4|867|866.8|867|866.8|866.7|866.4|0
1612947060000|2021-02-10 08:51:00|866.9|866.6|867.3|866.8|867.4|867|866.8|866.6|3142
1612947070000|2021-02-10 08:51:10|867.2|866.9|867.8|867.3|867.9|867.3|867.1|866.8|298
1612947080000|2021-02-10 08:51:20|867.2|867.2|867.1|866.8|867.2|867.2|867|866.7|13415
1612947090000|2021-02-10 08:51:30|867|866.9|867.2|867|867.2|867|867|866.9|0
1612947100000|2021-02-10 08:51:40|867.4|867.1|867.2|866.9|867.4|867.1|866.8|866.5|9013
1612947110000|2021-02-10 08:51:50|867.1|867|866.9|866.7|867.2|867|866.7|866.5|4362
1612947120000|2021-02-10 08:52:00|866.8|866.5|867.1|866.6|867.3|866.9|866.7|866.4|4683
1612947130000|2021-02-10 08:52:10|867|866.7|867.2|866.9|867.2|866.9|866.8|866.6|0
1612947140000|2021-02-10 08:52:20|867.1|866.8|867.2|866.9|867.2|866.9|867.1|866.8|0
1612947150000|2021-02-10 08:52:30|867.1|866.8|867.9|867.7|867.9|867.7|867|866.8|2474
1612947160000|2021-02-10 08:52:40|867.8|867.9|868.2|867.8|868.2|867.9|867.8|867.7|3254
1612947170000|2021-02-10 08:52:50|868.1|867.9|868.3|868|868.3|868|868.1|867.8|0
1612947180000|2021-02-10 08:53:00|868.2|867.9|868.5|868|868.6|868|868|867.7|2571
1612947190000|2021-02-10 08:53:10|868.4|867.9|867.9|867.7|868.4|867.9|867.9|867.7|0
1612947200000|2021-02-10 08:53:20|867.8|867.8|868|867.8|868.5|868|867.8|867.8|3648
1612947210000|2021-02-10 08:53:30|867.9|867.7|868|867.8|868|867.8|867.8|867.7|155
1612947220000|2021-02-10 08:53:40|867.9|867.7|868.6|868.3|868.8|868.3|867.8|867.7|4280
1612947230000|2021-02-10 08:53:50|868.5|868.1|868.3|867.9|868.6|868.1|868.1|867.9|4489
1612947240000|2021-02-10 08:54:00|868.2|867.7|868.1|867.8|868.2|867.9|867.8|867.6|4650
1612947250000|2021-02-10 08:54:10|867.9|867.6|867.8|867.6|867.9|867.6|867.8|867.6|1371
1612947260000|2021-02-10 08:54:20|867.7|867.5|867.6|867.1|867.9|867.5|867.5|867.1|2723
1612947270000|2021-02-10 08:54:30|867.5|867.2|867.6|867.2|867.7|867.2|867.4|867.2|2803
1612947280000|2021-02-10 08:54:40|867.5|867.1|867.1|866.8|867.5|867.1|867.1|866.8|0
1612947290000|2021-02-10 08:54:50|867.2|866.7|867.2|866.7|867.2|866.7|867|866.7|0
1612947300000|2021-02-10 08:55:00|867.1||867.1||867.1||867||0
1612947310000|2021-02-10 08:55:10|867|866.8|867.1|866.9|867.1|866.9|867|866.8|822
1612947320000|2021-02-10 08:55:20|867.2|867|867.7|867.5|867.9|867.6|867.2|867|6532
1612947330000|2021-02-10 08:55:30|867.8|867.6|867.9|867.6|867.9|867.6|867.7|867.5|0
1612947340000|2021-02-10 08:55:40|867.8|867.5|867.9|867.5|868|867.6|867.8|867.5|0
1612947350000|2021-02-10 08:55:50||867.6||867.5||867.6||867.5|0
1612947360000|2021-02-10 08:56:00|867.8|867.3|867.6|867.3|867.8|867.3|867.4|867.2|2119
1612947370000|2021-02-10 08:56:10|867.7|867.4|868.1|867.7|868.1|867.7|867.7|867.4|0
1612947380000|2021-02-10 08:56:20|868|867.6|868|867.5|868.1|867.7|868|867.5|0
1612947390000|2021-02-10 08:56:30|867.9|867.4|867.8|867.5|867.9|867.5|867.8|867.4|0
1612947400000|2021-02-10 08:56:40|867.9|867.7|868|867.7|868.1|867.8|867.8|867.7|0
1612947410000|2021-02-10 08:56:50|868.1|867.8|868.2|867.9|868.3|867.9|867.9|867.8|2716
1612947420000|2021-02-10 08:57:00|868.3|868|868.4|868.2|868.5|868.2|868|867.7|6086
1612947430000|2021-02-10 08:57:10|868.3|868.1|868.1|867.8|868.3|868.1|868.1|867.8|5209
1612947440000|2021-02-10 08:57:20|868.3|867.9|868|867.9|868.3|868|868|867.9|1531
1612947450000|2021-02-10 08:57:30|868.1|867.8|868.4|867.9|868.5|868.1|867.8|867.5|9928
1612947460000|2021-02-10 08:57:40|868.3|868|868.3|868|868.4|868|868.2|868|0
1612947470000|2021-02-10 08:57:50|868.2|867.7|868.3|867.9|868.3|867.9|868|867.7|2045
1612947480000|2021-02-10 08:58:00|868.2|868|868.2|867.9|868.2|868|868.2|867.9|0
1612947490000|2021-02-10 08:58:10|868.1|868|868.1|867.9|868.3|868|868.1|867.9|0
1612947500000|2021-02-10 08:58:20|868|867.7|867.8|867.5|868.2|867.7|867.7|867.5|3031
1612947510000|2021-02-10 08:58:30|867.7||867.7||867.7||867.7||0
1612947520000|2021-02-10 08:58:40|867.6|867.4|867.6|867.3|867.7|867.4|867.6|867.3|992
1612947530000|2021-02-10 08:58:50|867.5|867.2|867.4|867.1|867.5|867.2|867.3|866.9|0
1612947540000|2021-02-10 08:59:00|867.3|866.9|867.1|866.7|867.4|866.9|867.1|866.7|10
1612947550000|2021-02-10 08:59:10|867|866.5|866.9|866.7|867|866.8|866.8|866.5|455
1612947560000|2021-02-10 08:59:20|867|866.8|866.9|866.7|867|866.8|866.8|866.5|204
1612947580000|2021-02-10 08:59:40|867|866.8|867.2|866.8|867.2|866.9|866.9|866.7|5912
1612947590000|2021-02-10 08:59:50|867.1|866.6|866.7|866.4|867.1|866.6|866.6|866.3|2267
1612947600000|2021-02-10 09:00:00|866.6|866.5|866.7|866.5|866.7|866.5|866.6|866.3|143
1612947610000|2021-02-10 09:00:10|866.6|866.3|866.6|866.3|866.7|866.3|866.5|866.2|1194
1612947620000|2021-02-10 09:00:20|866.7|866.4|866.6|866.5|866.7|866.6|866.6|866.4|1108
1612947630000|2021-02-10 09:00:30|866.5|866.3|866.4|866.3|866.7|866.4|866.4|866.3|25
1612947640000|2021-02-10 09:00:40|866.5|866.4|866.7|866.4|866.7|866.5|866.5|866.3|1201
1612947650000|2021-02-10 09:00:50|866.6|866.3|866.6|866.4|866.7|866.4|866.6|866.3|0
1612947660000|2021-02-10 09:01:00|866.7|866.5|866.6|866.3|866.8|866.7|866.5|866.3|2755
1612947670000|2021-02-10 09:01:10|866.5|866.1|866.5|866.2|866.6|866.3|866.3|866|2071
1612947680000|2021-02-10 09:01:20|866.6||866.6||866.6||866.5||0
1612947690000|2021-02-10 09:01:30|866.5|866.3|866.5|866.3|866.6|866.4|866.5|866.3|1699
1612947700000|2021-02-10 09:01:40|866.6||866.6||866.6||866.4||54
1612947710000|2021-02-10 09:01:50|866.5||866.5||866.6||866.5||0
1612947720000|2021-02-10 09:02:00|866.4|866.1|866.2|866|866.4|866.1|866.1|865.8|1506
1612947730000|2021-02-10 09:02:10|866.3|866.1|866.3|866.1|866.3|866.1|866.3|866.1|50
1612947740000|2021-02-10 09:02:20|866.5|866.2|866.6|866.4|866.6|866.4|866.5|866.2|2399
1612947750000|2021-02-10 09:02:30|866.7|866.5|866.7|866.5|866.8|866.5|866.7|866.5|0
1612947760000|2021-02-10 09:02:40|866.8|866.6|867|866.8|867|866.8|866.7|866.6|3318
1612947770000|2021-02-10 09:02:50|867.1|866.9|867|866.8|867.1|866.9|867|866.8|1579
1612947780000|2021-02-10 09:03:00|867.2|866.9|867.4|867.2|867.4|867.2|867.2|866.9|5321
1612947790000|2021-02-10 09:03:10|867.5|867.3|867.6|867.4|867.9|867.4|867.5|867.3|1519
1612947800000|2021-02-10 09:03:20|867.5|867.2|867.4|867.1|867.5|867.2|867.3|867|1466
1612947810000|2021-02-10 09:03:30|867.3|866.9|867.4|867.1|867.5|867.1|867.1|866.8|1211
1612947820000|2021-02-10 09:03:40|867.3|867|867.2|866.9|867.3|867|867|866.8|0
1612947830000|2021-02-10 09:03:50|867.3||867.3||867.3||867.2||0
1612947840000|2021-02-10 09:04:00|867.2|866.8|866.7|866.4|867.2|866.8|866.7|866.3|2195
1612947850000|2021-02-10 09:04:10|866.4|866.3|866.4|866|866.7|866.4|866.3|866|1241
1612947860000|2021-02-10 09:04:20|866.5||866.4||866.5||866.4||100
1612947870000|2021-02-10 09:04:30|866.5|866.1|866.5|866.2|866.5|866.2|866.4|866.1|1983
1612947880000|2021-02-10 09:04:40|866.4|866.3|866.6|866.4|866.6|866.4|866.4|866.3|628
1612947890000|2021-02-10 09:04:50|866.5|866.2|866.5|866.2|866.6|866.3|866.4|866|1914
1612947900000|2021-02-10 09:05:00|866.6|866.3|866.7|866.5|866.8|866.7|866.6|866.3|7710
1612947910000|2021-02-10 09:05:10|866.8|866.6|866.6|866.4|866.8|866.6|866.5|866.1|1886
1612947920000|2021-02-10 09:05:20|866.9|866.8|866.8|866.5|867|866.8|866.7|866.4|8057
1612947940000|2021-02-10 09:05:40|866.9|866.7|867.1|866.9|867.6|867.2|866.9|866.7|6707
1612947950000|2021-02-10 09:05:50|867|866.8|867.2|866.9|867.3|866.9|867|866.8|239
1612947960000|2021-02-10 09:06:00|867.1|867|867.2|867|867.6|867.2|867.1|867|3227
1612947970000|2021-02-10 09:06:10|867.1|866.9|867.4|866.9|867.4|867|867|866.8|2167
1612947980000|2021-02-10 09:06:20|867.3|866.8|866.9|866.6|867.3|866.9|866.9|866.6|1136
1612947990000|2021-02-10 09:06:30|867|866.7|867|866.8|867.1|866.8|867|866.6|0
1612948010000|2021-02-10 09:06:50|866.9|866.6|866.4|866.3|866.9|866.6|866.4|866.2|4265
1612948020000|2021-02-10 09:07:00|866.5|866.4|866.7|866.4|866.9|866.6|866.5|866.3|5887
1612948030000|2021-02-10 09:07:10|866.8|866.5|866.5|866.3|866.9|866.5|866.5|866.3|0
1612948040000|2021-02-10 09:07:20|866.6|866.4|866.7|866.5|866.7|866.5|866.5|866.4|79
1612948050000|2021-02-10 09:07:30|866.6|866.3|866.3|866|866.6|866.4|866.3|866|1883
1612948060000|2021-02-10 09:07:40|866.4|866.1|866.5|866.2|866.5|866.2|866.3|866.1|1077
1612948070000|2021-02-10 09:07:50|866.4|866.1|866.5|866.2|866.5|866.2|866.4|866|0
1612948080000|2021-02-10 09:08:00|866.4|866|866.1|865.7|866.4|866|866.1|865.6|2492
1612948090000|2021-02-10 09:08:10|866||866||866||865.9||0
1612948100000|2021-02-10 09:08:20|866.1|865.8|865.6|865.3|866.1|865.8|865.6|865.3|4413
1612948110000|2021-02-10 09:08:30|865.5|865.4|866|865.6|866|865.6|865.5|865.3|386
1612948120000|2021-02-10 09:08:40|865.9|865.5|865.8|865.4|865.9|865.5|865.8|865.4|0
1612948130000|2021-02-10 09:08:50|865.7|865.3|865.5|865.3|865.7|865.4|865.5|865.2|0
1612948140000|2021-02-10 09:09:00|865.4|865.1|865.3|865|865.4|865.1|865.2|865|1418
1612948150000|2021-02-10 09:09:10|865.2|865.1|865.2|864.9|865.2|865.1|865|864.7|2549
1612948160000|2021-02-10 09:09:20|865.1|865|865.3|865|865.3|865.1|865.1|864.8|2443
1612948170000|2021-02-10 09:09:30|865.4|865.1|865.5|865.3|865.8|865.3|865.3|865|0
1612948180000|2021-02-10 09:09:40|865.6|865.4|865.4|865|865.8|865.5|865.3|864.9|2483
1612948190000|2021-02-10 09:09:50|865.5|865.1|865.8|865.4|865.8|865.4|865.5|865.1|1166
1612948200000|2021-02-10 09:10:00|865.9|865.5|865.8|865.4|865.9|865.5|865.8|865.4|300
1612948210000|2021-02-10 09:10:10|865.7|865.3|865.8|865.5|865.8|865.5|865.6|865.1|0
1612948220000|2021-02-10 09:10:20|865.9|865.6|865.7|865.5|866|865.7|865.7|865.5|0
1612948230000|2021-02-10 09:10:30|865.8||865.8||865.8||865.8||0
1612948240000|2021-02-10 09:10:40|865.7|865.6|866.2|866|866.3|866.1|865.6|865.4|11781
1612948250000|2021-02-10 09:10:50|866.1|865.9|866.1|865.9|866.2|865.9|866.1|865.9|2009
1612948260000|2021-02-10 09:11:00|866|865.7|866.4|866|866.4|866|865.6|865.4|5866
1612948270000|2021-02-10 09:11:10|866.3||866.3||866.3||866.3||0
1612948280000|2021-02-10 09:11:20|866.4||866.4||866.4||866.3||0
1612948290000|2021-02-10 09:11:30||866.1||866.2||866.2||866.1|0
1612948300000|2021-02-10 09:11:40|866.3|866.1|866.3|866|866.3|866.1|866.3|866|1532
1612948310000|2021-02-10 09:11:50|866.2|866.1|866.5|866.1|866.5|866.1|866.2|866.1|0
1612948320000|2021-02-10 09:12:00||866||866||866||866|0
1612948340000|2021-02-10 09:12:20|866.4|865.9|866.1|865.7|866.4|865.9|865.9|865.7|2795
1612948350000|2021-02-10 09:12:30|866|865.6|866|865.8|866|865.8|865.9|865.6|0
1612948370000|2021-02-10 09:12:50|865.9|865.9|866|865.9|866|865.9|865.9|865.8|832
1612948380000|2021-02-10 09:13:00|866.2|866|866.7|866.5|866.8|866.5|866.2|866|2984
1612948390000|2021-02-10 09:13:10|866.8||866.8||866.8||866.7||0
1612948400000|2021-02-10 09:13:20|866.9|866.6|866.9|866.6|866.9|866.7|866.7|866.5|1464
1612948410000|2021-02-10 09:13:30|866.8|866.7|866.8|866.7|866.8|866.7|866.8|866.7|0
1612948420000|2021-02-10 09:13:40|866.9|866.6|866.9|866.6|866.9|866.7|866.7|866.6|2393
1612948430000|2021-02-10 09:13:50|866.8|866.7|866.7|866.6|866.8|866.7|866.7|866.6|0
1612948440000|2021-02-10 09:14:00|866.8|866.7|866.9|866.6|866.9|866.7|866.8|866.6|1500
1612948450000|2021-02-10 09:14:10|866.8|866.7|866.9|866.7|866.9|866.8|866.8|866.7|0
1612948470000|2021-02-10 09:14:30|866.8|866.6|866.8|866.7|866.8|866.7|866.6|866.3|6557
1612948480000|2021-02-10 09:14:40|866.9||866.9||866.9||866.8||1738
1612948490000|2021-02-10 09:14:50||866.8||866.7||866.8||866.7|0
1612948500000|2021-02-10 09:15:00|866.8|866.5|866.8|866.7|866.9|866.7|866.8|866.5|590
1612948510000|2021-02-10 09:15:10|866.7|866.6|866.6|866.4|866.8|866.7|866.6|866.3|3610
1612948520000|2021-02-10 09:15:20|866.5|866.3|866.5|866.3|866.6|866.5|866.5|866.2|2950
1612948530000|2021-02-10 09:15:30|866.6|866.4|866.7|866.4|867|866.6|866.5|866.4|3295
1612948550000|2021-02-10 09:15:50|866.6|866.5|866.7|866.4|866.7|866.5|866.6|866.4|500
1612948560000|2021-02-10 09:16:00|866.6|866.5|866.9|866.6|866.9|866.6|866.6|866.5|0
1612948570000|2021-02-10 09:16:10|866.8|866.5|866.9|866.6|866.9|866.6|866.7|866.5|125
1612948580000|2021-02-10 09:16:20|866.8|866.5|866.7|866.4|866.8|866.5|866.5|866.4|4190
1612948590000|2021-02-10 09:16:30||866.5||866.6||866.6||866.5|0
1612948610000|2021-02-10 09:16:50|866.6|866.5|866.7|866.4|866.7|866.5|866.4|866.1|2636
1612948620000|2021-02-10 09:17:00|866.6|866.3|866.6|866.3|866.6|866.3|866.6|866.3|133
1612948630000|2021-02-10 09:17:10|866.5|866.2|866.5|866.3|866.6|866.3|866.5|866.2|0
1612948640000|2021-02-10 09:17:20|866.6|866.4|866.7|866.6|866.8|866.6|866.6|866.4|3546
1612948650000|2021-02-10 09:17:30|866.8|866.5|866.9|866.7|867|866.7|866.8|866.5|496
1612948660000|2021-02-10 09:17:40|867||866.9||867||866.9||0
1612948670000|2021-02-10 09:17:50|867|866.8|866.9|866.7|867|866.8|866.9|866.7|0
1612948680000|2021-02-10 09:18:00|867|866.8|867|866.8|867|866.8|866.9|866.7|2127
1612948690000|2021-02-10 09:18:10|866.9|866.7|866.9|866.6|867|866.8|866.8|866.6|3952
1612948710000|2021-02-10 09:18:30|866.8|866.5|866.7|866.5|866.8|866.5|866.6|866.5|7
1612948720000|2021-02-10 09:18:40|866.6|866.4|866.7|866.5|866.7|866.5|866.6|866.3|33
1612948730000|2021-02-10 09:18:50|866.6|866.4|866.7|866.5|866.7|866.5|866.6|866.4|0
1612948740000|2021-02-10 09:19:00|866.8|866.4|867|866.8|867|866.8|866.8|866.4|3560
1612948750000|2021-02-10 09:19:10|866.9|866.7|866.8|866.5|867|866.7|866.7|866.5|2026
1612948760000|2021-02-10 09:19:20|866.9|866.7|866.9|866.8|866.9|866.8|866.9|866.7|667
1612948770000|2021-02-10 09:19:30|867|866.9|867|866.9|867|866.9|866.9|866.8|1441
1612948780000|2021-02-10 09:19:40||866.8||866.8||866.9||866.8|0
1612948790000|2021-02-10 09:19:50|867.1|866.9|867.4|867.2|867.5|867.3|867.1|866.9|9866
1612948800000|2021-02-10 09:20:00|867.3|867.1|867.4|867.2|867.4|867.2|867.2|867|3637
1612948810000|2021-02-10 09:20:10|867.5|867.1|867.5|867.4|867.5|867.4|867.5|867.1|1308
1612948820000|2021-02-10 09:20:20|867.4|867.3|867.5|867.3|867.5|867.3|867.4|867.2|2920
1612948830000|2021-02-10 09:20:30|867.4||867.5||867.5||867.4||0
1612948840000|2021-02-10 09:20:40||867.4||867.4||867.4||867.4|0
1612948850000|2021-02-10 09:20:50|867.4|867.3|867.8|867.5|867.9|867.6|867.3|867.1|10027
1612948890000|2021-02-10 09:21:30||867.6||867.6||867.7||867.6|0
1612948900000|2021-02-10 09:21:40|867.9|867.7|868.3|868.2|868.4|868.2|867.9|867.6|13446
1612948910000|2021-02-10 09:21:50|868.4|868.3|868.4|868.2|868.4|868.3|868.4|868.2|1303
1612948930000|2021-02-10 09:22:10|868.3|868.1|868.4|868.2|868.4|868.2|868|867.8|4009
1612948940000|2021-02-10 09:22:20|868.3|868.1|868.3|867.8|868.3|868.1|867.9|867.7|5116
1612948950000|2021-02-10 09:22:30|868.2|867.7|867.8|867.7|868.2|867.7|867.8|867.7|0
1612948960000|2021-02-10 09:22:40||867.6||867.6||867.6||867.5|3943
1612948980000|2021-02-10 09:23:00|867.9|867.7|867.8|867.6|867.9|867.7|867.6|867.4|14582
1612948990000|2021-02-10 09:23:10|867.7|867.5|867.1|866.9|867.7|867.5|867|866.6|8716
1612949000000|2021-02-10 09:23:20|867||867.1||867.1||867||0
1612949010000|2021-02-10 09:23:30|867|867|867.4|867.2|867.4|867.2|867|867|5064
1612949020000|2021-02-10 09:23:40|867.5|867.3|867.6|867.5|867.8|867.6|867.5|867.3|5489
1612949030000|2021-02-10 09:23:50|867.5|867.4|867.5|867.2|867.6|867.4|867.5|867.2|2768
1612949040000|2021-02-10 09:24:00|867.6|867.3|867.5|867.2|867.6|867.4|867.5|867.2|2327
1612949050000|2021-02-10 09:24:10|867.4|867.1|867.2|867|867.4|867.1|867.1|866.8|0
1612949060000|2021-02-10 09:24:20|867.3|867.1|867.3|867.2|867.3|867.2|867.3|867.1|1265
1612949070000|2021-02-10 09:24:30|867.5|867.3|867.5|867.3|867.6|867.3|867.5|867.3|0
1612949090000|2021-02-10 09:24:50|867.6|867.4|867.8|867.6|867.8|867.7|867.5|867.4|1798
1612949100000|2021-02-10 09:25:00|867.7|867.5|867.6|867.4|867.8|867.6|867.6|867.4|3647
1612949110000|2021-02-10 09:25:10|867.5|867.3|867.4|867.2|867.6|867.3|867.4|867.2|916
1612949120000|2021-02-10 09:25:20|867.5|867.3|867.5|867.4|867.5|867.4|867.5|867.3|1301
1612949130000|2021-02-10 09:25:30|867.6|867.5|867.7|867.5|867.7|867.5|867.6|867.4|1263
1612949140000|2021-02-10 09:25:40|867.6|867.4|867.5|867.2|867.6|867.4|867.5|867.1|1813
1612949150000|2021-02-10 09:25:50|867.4|867.1|867.4|867.1|867.5|867.2|867.3|867.1|791
1612949170000|2021-02-10 09:26:10|867.5|867.2|867.5|867.2|867.6|867.3|867.5|867.2|0
1612949180000|2021-02-10 09:26:20|867.6|867.3|867.6|867.5|867.7|867.5|867.6|867.3|0
1612949190000|2021-02-10 09:26:30|867.5|867.4|867.6|867.4|867.6|867.4|867.5|867.2|1996
1612949210000|2021-02-10 09:26:50|867.7|867.5|867.7|867.6|867.7|867.6|867.7|867.4|659
1612949220000|2021-02-10 09:27:00|867.6|867.5|867.6|867.4|867.7|867.5|867.5|867.4|1419
1612949230000|2021-02-10 09:27:10|867.7|867.5|867.7|867.5|867.7|867.5|867.6|867.5|1517
1612949240000|2021-02-10 09:27:20|867.6|867.6|867.7|867.4|867.7|867.6|867.6|867.3|1198
1612949250000|2021-02-10 09:27:30|867.6|867.5|867.6|867.3|867.6|867.5|867.6|867.3|0
1612949260000|2021-02-10 09:27:40|867.5|867.2|867.2|866.9|867.5|867.2|867.2|866.9|3138
1612949270000|2021-02-10 09:27:50|867.1|867|867.3|867.1|867.3|867.1|867.1|867|1288
1612949290000|2021-02-10 09:28:10|867.2|867|867.1|866.9|867.2|867|866.9|866.7|1892
1612949300000|2021-02-10 09:28:20|867.2|867|867.3|867.1|867.4|867.2|867.2|867|1271
1612949310000|2021-02-10 09:28:30|867.4|867.2|867.6|867.3|867.6|867.3|867.3|867.2|787
1612949350000|2021-02-10 09:29:10|867.7|867.4|867.7|867.5|867.7|867.5|867.6|867.4|2110
1612949360000|2021-02-10 09:29:20|867.6|867.4|867.7|867.6|867.7|867.6|867.6|867.3|46
1612949370000|2021-02-10 09:29:30|867.6|867.5|868|867.8|868|867.8|867.6|867.5|5372
1612949380000|2021-02-10 09:29:40|868.1|867.9|868.3|868.1|868.4|868.1|868.1|867.8|480
1612949390000|2021-02-10 09:29:50|868.2|868|868.3|868|868.3|868|868.2|868|750
1612949410000|2021-02-10 09:30:10||868.1||868.1||868.1||868.1|0
1612949420000|2021-02-10 09:30:20|868.2|868.2|868.4|868.2|868.4|868.3|868.2|868.2|3939
1612949430000|2021-02-10 09:30:30|868.2|868.1|867.9|867.6|868.2|868.1|867.9|867.6|7426
1612949440000|2021-02-10 09:30:40|868|867.7|868.1|867.8|868.1|867.8|868|867.7|0
1612949450000|2021-02-10 09:30:50|868.2|867.9|868.2|867.9|868.2|867.9|868.2|867.9|0
1612949460000|2021-02-10 09:31:00|868.1|868|868.6|868.4|868.7|868.5|868.1|867.9|9333
1612949470000|2021-02-10 09:31:10|868.7|868.5|869.2|869|869.3|869|868.7|868.5|2958
1612949480000|2021-02-10 09:31:20|869.3|869.1|869.3|869.1|869.4|869.1|869.3|869.1|0
1612949490000|2021-02-10 09:31:30|869.2|869|869.1|868.9|869.2|869|869.1|868.8|2392
1612949500000|2021-02-10 09:31:40|869|868.7|869.1|868.8|869.1|868.8|868.8|868.5|5023
1612949520000|2021-02-10 09:32:00|869.2|868.9|869.6|869.4|869.7|869.4|869.2|868.9|4969
1612949530000|2021-02-10 09:32:10|869.7|869.5|869.7|869.6|869.7|869.6|869.7|869.5|1185
1612949550000|2021-02-10 09:32:30|869.9|869.7|870.2|870|870.2|870|869.9|869.6|23485
1612949570000|2021-02-10 09:32:50|870.1|869.9|870.1|869.8|870.1|869.9|869.9|869.6|4714
1612949580000|2021-02-10 09:33:00|870.2|869.9|870.3|870.1|870.5|870.2|870.2|869.9|22087
1612949590000|2021-02-10 09:33:10|870.2|870.2|870.6|870.3|870.7|870.5|870.2|870.1|8430
1612949600000|2021-02-10 09:33:20|870.5|870.2|870.1|870|870.5|870.3|870.1|869.9|4444
1612949610000|2021-02-10 09:33:30|870.2|869.9|869.9|869.7|870.4|870|869.7|869.6|1502
1612949620000|2021-02-10 09:33:40|870|869.6|869.9|869.5|870|869.6|869.8|869.5|0
1612949630000|2021-02-10 09:33:50|869.8||869.8||869.9||869.8||0
1612949640000|2021-02-10 09:34:00|869.9|869.6|870|869.7|870|869.9|869.8|869.6|3176
1612949650000|2021-02-10 09:34:10|869.9|869.8|870|869.9|870|869.9|869.9|869.7|3273
1612949660000|2021-02-10 09:34:20|870.2|870|870.4|870.1|870.4|870.1|870.2|870|3954
1612949670000|2021-02-10 09:34:30|870.3|870.2|870.4|870.3|870.4|870.3|870.3|870.2|2598
1612949680000|2021-02-10 09:34:40||870.2||870.3||870.3||870.2|87
1612949690000|2021-02-10 09:34:50|870.5|870.2|870.9|870.6|871|870.6|870.5|870.2|1895
1612949700000|2021-02-10 09:35:00|870.8|870.5|870.5|870.4|870.8|870.5|870.5|870.4|2632
1612949710000|2021-02-10 09:35:10|870.4|870.3|870.5|870.2|870.6|870.3|870.3|870|2473
1612949720000|2021-02-10 09:35:20|870.4|870.1|870.2|870|870.4|870.1|870.1|869.8|2160
1612949730000|2021-02-10 09:35:30|870.1|869.9|869.8|869.6|870.2|869.9|869.8|869.5|44
1612949740000|2021-02-10 09:35:40|869.7|869.5|869.7|869.5|869.9|869.5|869.7|869.5|0
1612949750000|2021-02-10 09:35:50|869.6|869.4|869.6|869.3|869.6|869.4|869.6|869.3|0
1612949760000|2021-02-10 09:36:00|869.7|869.4|869.7|869.3|869.9|869.7|869.6|869.3|369
1612949770000|2021-02-10 09:36:10||869.2||869.2||869.2||869.1|0
1612949790000|2021-02-10 09:36:30||869.3||869.3||869.3||869.3|0
1612949800000|2021-02-10 09:36:40|869.6|869.2|869.3|869|869.6|869.3|869.3|868.9|0
1612949810000|2021-02-10 09:36:50|869.4|869.1|869.5|869.3|869.7|869.4|869.4|869|2014
1612949820000|2021-02-10 09:37:00|869.4|869.2|870|869.7|870|869.7|869.4|869.2|20970
1612949830000|2021-02-10 09:37:10|869.9|869.5|869.8|869.5|870|869.5|869.7|869.3|5750
1612949840000|2021-02-10 09:37:20|869.9|869.6|869.9|869.5|870|869.7|869.9|869.5|0
1612949850000|2021-02-10 09:37:30|869.8|869.4|869.7|869.3|869.8|869.4|869.7|869.3|0
1612949860000|2021-02-10 09:37:40|869.8|869.4|869.9|869.5|870|869.7|869.8|869.4|0
1612949880000|2021-02-10 09:38:00|870|869.6|870|869.8|870|869.8|870|869.6|0
1612949890000|2021-02-10 09:38:10|870.2|869.9|870.9|870.5|870.9|870.5|870.2|869.9|6416
1612949900000|2021-02-10 09:38:20|870.8||870.7||870.8||870.7||0
1612949910000|2021-02-10 09:38:30|870.8|870.6|870.8|870.6|870.9|870.6|870.8|870.6|0
1612949920000|2021-02-10 09:38:40|870.7|870.5|870.4|870.2|870.7|870.5|870.2|870.1|4170
1612949930000|2021-02-10 09:38:50|870.5|870.3|870.5|870.2|870.7|870.3|870.5|870.2|0
1612949940000|2021-02-10 09:39:00|870.4|870.1|870.3|870.1|870.4|870.1|870.1|869.8|12405
1612949950000|2021-02-10 09:39:10|870.2|870|870.1|869.8|870.2|870.1|870.1|869.8|2002
1612949960000|2021-02-10 09:39:20||869.9||869.8||869.9||869.8|0
1612949970000|2021-02-10 09:39:30|870|869.7|869.9|869.5|870|869.7|869.8|869.5|1667
1612949980000|2021-02-10 09:39:40||869.6||869.6||869.6||869.6|0
1612949990000|2021-02-10 09:39:50|870|869.7|870.5|870.3|870.5|870.3|870|869.7|3695
1612950000000|2021-02-10 09:40:00|870.4||870.4||870.4||870.4||0
1612950010000|2021-02-10 09:40:10|870.3|870.2|870.5|870.4|870.5|870.4|870.3|870.2|4117
1612950020000|2021-02-10 09:40:20|870.7|870.5|870.6|870.3|870.7|870.5|870.6|870.3|432
1612950030000|2021-02-10 09:40:30|870.7|870.2|870.8|870.5|870.8|870.5|870.4|870.2|700
1612950040000|2021-02-10 09:40:40|870.9|870.6|870.9|870.6|870.9|870.7|870.8|870.6|0
1612950050000|2021-02-10 09:40:50|870.8|870.7|870.9|870.7|870.9|870.7|870.8|870.7|0
1612950060000|2021-02-10 09:41:00|871|870.8|871.2|871|871.3|871|870.9|870.7|4242
1612950070000|2021-02-10 09:41:10|871.1|870.9|871.1|870.8|871.4|871|870.9|870.8|1377
1612950080000|2021-02-10 09:41:20|871|870.7|871.1|870.8|871.1|870.8|870.7|870.5|3359
1612950090000|2021-02-10 09:41:30|871|870.7|870.9|870.7|871|870.7|870.8|870.7|0
1612950100000|2021-02-10 09:41:40|870.8|870.5|870.7|870.6|870.8|870.6|870.6|870.3|1116
1612950110000|2021-02-10 09:41:50|870.6|870.3|870.6|870.4|870.7|870.4|870.4|870.3|5282
1612950120000|2021-02-10 09:42:00|870.5|870.5|870.6|870.3|870.7|870.5|870.4|870.3|1508
1612950130000|2021-02-10 09:42:10|870.7|870.4|870.7|870.4|870.7|870.4|870.4|870.3|2013
1612950140000|2021-02-10 09:42:20|870.8|870.5|870.9|870.6|871|870.7|870.8|870.5|405
1612950150000|2021-02-10 09:42:30|871|870.7|871.1|870.7|871.1|870.7|871|870.7|0
1612950160000|2021-02-10 09:42:40||870.6||870.6||870.6||870.6|0
1612950170000|2021-02-10 09:42:50|871.2|870.7|871.2|870.9|871.3|870.9|871.2|870.7|0
1612950180000|2021-02-10 09:43:00|871.3|871|871.5|871.4|871.5|871.4|871.3|871|1784
1612950190000|2021-02-10 09:43:10||871.3||871.3||871.3||871.3|0
1612950200000|2021-02-10 09:43:20||871.4||871.4||871.4||871.4|0
1612950210000|2021-02-10 09:43:30|871.7|871.5|871.7|871.5|871.7|871.5|871.6|871.5|9328
1612950220000|2021-02-10 09:43:40|871.6||871.6||871.7||871.6||750
1612950230000|2021-02-10 09:43:50|871.7||871.7||871.7||871.7||0
1612950240000|2021-02-10 09:44:00||871.6||871.5||871.6||871.5|3437
1612950260000|2021-02-10 09:44:20|871.6|871.4|871.6|871.3|871.6|871.4|871.5|871.3|4274
1612950310000|2021-02-10 09:45:10|871.5|871.4|871.5|871.3|871.5|871.4|871.5|871.3|1250
1612950320000|2021-02-10 09:45:20|871.4|871.4|871.8|871.7|871.9|871.8|871.4|871.3|8589
1612950330000|2021-02-10 09:45:30|871.9|871.8|872|871.8|872|871.9|871.8|871.7|3250
1612950340000|2021-02-10 09:45:40|871.9||871.9||871.9||871.9||0
1612950350000|2021-02-10 09:45:50|872||872||872||872||0
1612950360000|2021-02-10 09:46:00|871.9|871.9|872.3|872|872.4|872|871.9|871.9|2594
1612950370000|2021-02-10 09:46:10|872.4|872.1|872.8|872.6|872.9|872.6|872.4|872.1|3684
1612950380000|2021-02-10 09:46:20|872.9|872.7|873.2|873|873.4|873|872.8|872.6|3342
1612950390000|2021-02-10 09:46:30|873.3|873.1|873.5|873.2|873.6|873.2|873|872.9|18737
1612950400000|2021-02-10 09:46:40|873.4|872.9|873|872.8|873.6|873.4|873|872.8|22065
1612950420000|2021-02-10 09:47:00|873.1|872.9|873|872.8|873.1|872.9|873|872.8|15
1612950430000|2021-02-10 09:47:10|872.9|872.7|872.8|872.4|872.9|872.7|872.6|872.3|4145
1612950440000|2021-02-10 09:47:20|872.7||872.6||872.7||872.6||0
1612950450000|2021-02-10 09:47:30|872.5|872.2|872.6|872.4|872.6|872.4|872.5|872.2|210
1612950460000|2021-02-10 09:47:40|872.5|872.3|872.9|872.6|872.9|872.6|872.5|872.3|1707
1612950470000|2021-02-10 09:47:50|872.8|872.5|872.2|871.9|872.8|872.5|872.2|871.9|2567
1612950480000|2021-02-10 09:48:00|872.3|872.1|872.3|872|872.7|872.4|872.1|871.9|854
1612950490000|2021-02-10 09:48:10|872.4|872.1|872.8|872.4|872.8|872.5|872.4|872.1|3039
1612950500000|2021-02-10 09:48:20||872.5||872.4||872.5||872.4|0
1612950510000|2021-02-10 09:48:30||872.5||872.5||872.5||872.4|348
1612950520000|2021-02-10 09:48:40|872.7|872.6|873.2|872.9|873.2|873|872.7|872.6|14189
1612950530000|2021-02-10 09:48:50|873.1||873.1||873.1||873.1||12
1612950550000|2021-02-10 09:49:10|873|872.8|873.1|872.9|873.1|872.9|872.7|872.4|5717
1612950560000|2021-02-10 09:49:20||873||873||873||873|0
1612950570000|2021-02-10 09:49:30|873.2|873.1|873.2|872.9|873.4|873.1|872.9|872.8|9545
1612950580000|2021-02-10 09:49:40|873.3|872.8|872.7|872.4|873.3|872.8|872.6|872.3|1817
1612950590000|2021-02-10 09:49:50|872.8|872.5|873.2|872.9|873.2|872.9|872.8|872.5|2343
1612950600000|2021-02-10 09:50:00|873.1|873|873.1|873|873.1|873|873.1|873|0
1612950610000|2021-02-10 09:50:10|872.9|872.8|873.4|873.3|873.4|873.3|872.9|872.8|7027
1612950620000|2021-02-10 09:50:20|873.6|873.4|874.2|873.9|874.3|873.9|873.6|873.4|17154
1612950630000|2021-02-10 09:50:30|874.3|874|874.2|874|874.3|874|874|873.9|0
1612950640000|2021-02-10 09:50:40|874.3|874.1|874.5|874.3|874.5|874.3|874.3|874|910
1612950650000|2021-02-10 09:50:50|874.7|874.4|874.6|874.4|874.7|874.5|874.5|874.4|351
1612950660000|2021-02-10 09:51:00|874.7|874.3|874.3|874.1|874.7|874.3|874.2|873.9|8564
1612950670000|2021-02-10 09:51:10|874.4|874.2|873.9|873.7|874.4|874.2|873.7|873.5|6866
1612950680000|2021-02-10 09:51:20|874|873.8|873.9|873.7|874.2|873.9|873.9|873.7|500
1612950690000|2021-02-10 09:51:30|874.1|873.8|873.9|873.7|874.1|873.8|873.8|873.7|0
1612950700000|2021-02-10 09:51:40|874.1|873.8|874.1|873.8|874.1|873.8|874.1|873.7|0
1612950710000|2021-02-10 09:51:50|874.3|873.9|874.3|874|874.3|874|874.3|873.9|0
1612950720000|2021-02-10 09:52:00|874.2|873.9|874|873.7|874.2|873.9|873.9|873.6|1758
1612950730000|2021-02-10 09:52:10|873.9|873.6|874.1|873.7|874.2|873.7|873.9|873.6|0
1612950740000|2021-02-10 09:52:20|874||874||874||874||0
1612950750000|2021-02-10 09:52:30|874.1|873.8|874.3|874.1|874.4|874.1|874.1|873.8|2076
1612950760000|2021-02-10 09:52:40|874.4|874.2|874.6|874.1|874.6|874.3|874.4|874.1|0
1612950770000|2021-02-10 09:52:50|874.5|874.2|874.4|874.2|874.5|874.2|874.4|874.2|1535
1612950780000|2021-02-10 09:53:00|874.5|874.3|873.9|873.6|874.5|874.3|873.8|873.6|1194
1612950790000|2021-02-10 09:53:10|874|873.7|874.5|874.2|874.5|874.2|874|873.7|1419
1612950800000|2021-02-10 09:53:20|874.6|874.3|874.6|874.4|874.7|874.4|874.5|874.3|730
1612950810000|2021-02-10 09:53:30|874.7|874.5|874.7|874.5|874.7|874.6|874.6|874.4|7289
1612950820000|2021-02-10 09:53:40|874.6||874.7||874.7||874.6||42
1612950830000|2021-02-10 09:53:50|874.6||874.7||874.7||874.6||146
1612950840000|2021-02-10 09:54:00|874.6|874.3|874.6|874.4|874.7|874.4|874.6|874.3|1748
1612950850000|2021-02-10 09:54:10|874.7|874.5|874.9|874.5|875|874.7|874.7|874.5|3532
1612950860000|2021-02-10 09:54:20|874.8|874.4|874.7|874.4|874.8|874.4|874.7|874.4|0
1612950870000|2021-02-10 09:54:30|874.6|874.3|874.7|874.3|874.7|874.4|874.4|874.1|2030
1612950880000|2021-02-10 09:54:40|874.6|874.2|874.6|874.3|874.6|874.3|874.5|874.2|0
1612950890000|2021-02-10 09:54:50|874.5|874.2|874.3|873.9|874.5|874.2|874.1|873.9|2077
1612950900000|2021-02-10 09:55:00|874.2|873.4|874.1|873.7|874.2|873.9|873.8|873.4|31127
1612950910000|2021-02-10 09:55:10|874|873.6|873.3|873.2|874|873.6|873.3|873.1|3763
1612950920000|2021-02-10 09:55:20|873.2|873.1|873.5|873.2|873.6|873.3|873.2|872.9|344
1612950930000|2021-02-10 09:55:30|873.6|873.3|873.7|873.4|873.7|873.4|873.5|873.3|0
1612950940000|2021-02-10 09:55:40|873.8|873.3|873.7|873.3|873.8|873.4|873.5|873.3|0
1612950960000|2021-02-10 09:56:00|873.6|873.2|873.2|872.8|873.6|873.4|873.2|872.7|3787
1612950970000|2021-02-10 09:56:10|873.3|872.9|873.5|873|873.5|873|873.3|872.9|0
1612950980000|2021-02-10 09:56:20|873.4|873.1|873.5|873|873.5|873.2|873.3|872.9|460
1612950990000|2021-02-10 09:56:30|873.4|873.1|873.4|873.2|873.5|873.2|873.3|873|585
1612951000000|2021-02-10 09:56:40|873.2|873.1|873.2|873.1|873.5|873.2|872.9|872.5|13095
1612951010000|2021-02-10 09:56:50|873.3||873.4||873.4||873.3||1334
1612951030000|2021-02-10 09:57:10|873.3|873|873|872.6|873.4|873|873|872.6|3933
1612951040000|2021-02-10 09:57:20|873.2|872.7|873|872.8|873.2|872.8|873|872.7|0
1612951050000|2021-02-10 09:57:30|873.1|872.6|873.4|872.9|873.4|872.9|873.1|872.6|500
1612951060000|2021-02-10 09:57:40|873.5|873|873.7|873.3|873.7|873.3|873.5|873|0
1612951070000|2021-02-10 09:57:50|873.2|873.2|873.2|873.1|873.2|873.2|873.2|872.9|4482
1612951080000|2021-02-10 09:58:00|873.1|873|873.7|873.4|873.8|873.4|873.1|872.9|14969
1612951090000|2021-02-10 09:58:10|873.8|873.5|874|873.6|874|873.6|873.8|873.5|0
1612951110000|2021-02-10 09:58:30||873.7||873.8||873.8||873.7|0
1612951130000|2021-02-10 09:58:50|874.1|873.9|874.1|874|874.1|874|874.1|873.9|2100
1612951140000|2021-02-10 09:59:00|874.3|874.1|874.3|874.1|874.4|874.1|874.3|874|100
1612951150000|2021-02-10 09:59:10|874.4|874.2|874.8|874.7|874.8|874.7|874.4|874.2|8394
1612951160000|2021-02-10 09:59:20|874.7|874.6|874.8|874.7|874.8|874.7|874.7|874.5|6034
1612951170000|2021-02-10 09:59:30|875|874.8|875|874.8|875|874.8|875|874.8|4012
1612951180000|2021-02-10 09:59:40|874.9|874.7|875|874.8|875.4|875.1|874.8|874.5|20136
1612951190000|2021-02-10 09:59:50|875.2|874.9|875.2|874.9|875.3|875|874.9|874.8|4712
1612951200000|2021-02-10 10:00:00|875.1||875||875.1||875||175
1612951210000|2021-02-10 10:00:10|875.2|874.8|875.1|874.9|875.2|875|875|874.8|23953
1612951220000|2021-02-10 10:00:20|875|875|874.9|874.7|875.2|875|874.9|874.6|3397
1612951230000|2021-02-10 10:00:30|874.8||874.9||874.9||874.8||0
1612951240000|2021-02-10 10:00:40|875|874.8|875.1|874.9|875.2|875.1|875|874.8|4950
1612951250000|2021-02-10 10:00:50|875.2|875|875.1|874.8|875.2|875|874.9|874.7|2273
1612951260000|2021-02-10 10:01:00|875.2|874.9|875|874.9|875.2|875.1|875|874.9|0
1612951270000|2021-02-10 10:01:10|874.9|874.8|875.4|875.2|875.4|875.2|874.6|874.5|2860
1612951280000|2021-02-10 10:01:20|875.5|875.1|875.3|875.1|875.5|875.1|875.3|875|0
1612951290000|2021-02-10 10:01:30||875||875||875||875|0
1612951300000|2021-02-10 10:01:40|875.2|874.9|874.9|874.5|875.2|874.9|874.9|874.4|3195
1612951310000|2021-02-10 10:01:50||874.6||874.5||874.6||874.5|0
1612951320000|2021-02-10 10:02:00|874.8|874.6|874.6|874.5|874.8|874.6|874.6|874.3|750
1612951340000|2021-02-10 10:02:20|874.5|874.3|874.5|874.3|874.6|874.4|874.5|874.3|1721
1612951350000|2021-02-10 10:02:30|874.7|874.4|874.4|874.3|874.7|874.4|874.4|874.3|1233
1612951360000|2021-02-10 10:02:40|874.5|874.4|874.7|874.4|874.7|874.4|874.5|874.3|1566
1612951370000|2021-02-10 10:02:50|874.8|874.5|874.5|874.3|874.9|874.6|874.4|874.2|11752
1612951380000|2021-02-10 10:03:00|874.3|874.2|874.3|873.9|874.3|874.2|874|873.7|14893
1612951390000|2021-02-10 10:03:10|874.2|874|874.2|874|874.3|874|874.1|874|1544
1612951400000|2021-02-10 10:03:20|874.1|873.9|873.9|873.6|874.1|873.9|873.7|873.3|6165
1612951410000|2021-02-10 10:03:30|874|873.7|874.1|873.8|874.1|873.8|874|873.7|0
1612951420000|2021-02-10 10:03:40|874.2|873.9|874.3|874.1|874.4|874.1|874.2|873.9|0
1612951430000|2021-02-10 10:03:50||874||874||874||874|0
1612951450000|2021-02-10 10:04:10|874.4|874.1|874.7|874.3|874.7|874.3|874.4|874.1|0
1612951460000|2021-02-10 10:04:20|874.6|874.2|874.5|874.3|874.6|874.3|874.3|874.2|0
1612951470000|2021-02-10 10:04:30|874.4|874.2|874.6|874.3|874.7|874.3|874.1|873.9|2587
1612951490000|2021-02-10 10:04:50|874.5||874.4||874.5||874.4||0
1612951510000|2021-02-10 10:05:10|874.3|874.2|874.4|874.2|874.4|874.3|874.3|874.2|3073
1612951520000|2021-02-10 10:05:20|874.2|874.1|874.2|874|874.3|874.2|874|873.9|3293
1612951530000|2021-02-10 10:05:30|874.3|874.1|874.4|874.2|874.5|874.2|874.3|874.1|405
1612951540000|2021-02-10 10:05:40|874.5|874.3|874.7|874.5|874.9|874.6|874.5|874.3|935
1612951550000|2021-02-10 10:05:50|874.8|874.6|874.8|874.5|874.9|874.6|874.7|874.4|1726
1612951560000|2021-02-10 10:06:00|874.7|874.6|875|874.7|875|874.9|874.7|874.6|9281
1612951570000|2021-02-10 10:06:10|874.9||874.9||875||874.9||0
1612951580000|2021-02-10 10:06:20|875||875||875||875||0
1612951590000|2021-02-10 10:06:30|874.9||874.9||874.9||874.9||0
1612951600000|2021-02-10 10:06:40|874.8|874.6|874.9|874.6|874.9|874.6|874.7|874.5|1541
1612951610000|2021-02-10 10:06:50|874.8|874.5|874.6|874.4|874.8|874.5|874.6|874.4|1732
1612951620000|2021-02-10 10:07:00|874.8|874.5|874.7|874.5|874.8|874.5|874.7|874.5|0
1612951630000|2021-02-10 10:07:10|874.8|874.6|874.9|874.6|874.9|874.6|874.7|874.5|0
1612951640000|2021-02-10 10:07:20|874.8|874.5|874.7|874.6|874.8|874.6|874.6|874.5|1347
1612951650000|2021-02-10 10:07:30|874.8|874.7|874.8|874.6|874.9|874.7|874.8|874.6|584
1612951660000|2021-02-10 10:07:40|874.9|874.7|875|874.8|875|874.9|874.8|874.6|17459
1612951670000|2021-02-10 10:07:50|874.9|874.7|874.9|874.7|875|874.7|874.8|874.6|2551
1612951680000|2021-02-10 10:08:00|875|874.8|874.9|874.8|875|874.9|874.9|874.8|2441
1612951690000|2021-02-10 10:08:10|874.8|874.7|874.3|874|874.8|874.7|874.3|874|2661
1612951700000|2021-02-10 10:08:20|874.4||874.4||874.4||874.3||0
1612951710000|2021-02-10 10:08:30|874.3||874.3||874.3||874.3||0
1612951730000|2021-02-10 10:08:50|874.2|874.1|874.4|874.1|874.4|874.2|874.2|874.1|1055
1612951740000|2021-02-10 10:09:00|874.3||874.3||874.3||874.3||0
1612951750000|2021-02-10 10:09:10|874.4|874.2|874.7|874.4|874.7|874.5|874.4|874.2|3288
1612951760000|2021-02-10 10:09:20|874.6|874.5|874.6|874.5|874.6|874.5|874.5|874.5|1097
1612951770000|2021-02-10 10:09:30|874.5|874.3|874.6|874.4|874.6|874.4|874.5|874.2|3070
1612951780000|2021-02-10 10:09:40|874.7|874.5|874.7|874.4|874.8|874.5|874.7|874.4|236
1612951790000|2021-02-10 10:09:50|874.8|874.5|874.8|874.5|874.9|874.5|874.8|874.5|346
1612951800000|2021-02-10 10:10:00|874.7|874.4|874.7|874.4|874.7|874.4|874.7|874.3|0
1612951810000|2021-02-10 10:10:10|874.6|874.3|874.7|874.5|874.7|874.5|874.4|874.2|1200
1612951820000|2021-02-10 10:10:20|874.6|874.4|874.6|874.5|874.7|874.5|874.5|874.4|22
1612951830000|2021-02-10 10:10:30|874.5|874.4|874.5|874.4|874.5|874.4|874.5|874.4|0
1612951840000|2021-02-10 10:10:40|874.4|874.2|874.3|874|874.4|874.2|874.3|874|1244
1612951850000|2021-02-10 10:10:50|874.2|873.9|874|873.8|874.2|874|874|873.6|2117
1612951860000|2021-02-10 10:11:00|873.9|873.7|874.3|873.9|874.3|873.9|873.9|873.7|1333
1612951870000|2021-02-10 10:11:10|874.4|874|874.7|874.5|874.8|874.5|874.4|874|4529
1612951880000|2021-02-10 10:11:20|874.6|874.4|874.6|874.3|874.7|874.4|874.6|874.2|2301
1612951900000|2021-02-10 10:11:40|874.5|874.2|874.5|874.1|874.5|874.3|874.3|874.1|3316
1612951910000|2021-02-10 10:11:50|874.4||874.4||874.4||874.4||0
1612951930000|2021-02-10 10:12:10|874.3|874.2|874.7|874.5|874.7|874.5|874.3|874.2|1000
1612951940000|2021-02-10 10:12:20|874.6|874.4|874.4|874.1|874.6|874.4|874.4|874.1|0
1612951950000|2021-02-10 10:12:30|874.3|874|874.4|874.2|874.4|874.2|874.3|874|0
1612951960000|2021-02-10 10:12:40|874.5|874.1|874.6|874.3|874.7|874.3|874.5|874.1|0
1612951980000|2021-02-10 10:13:00|874.5|874.2|874.5|874.2|874.5|874.2|874.5|874.2|0
1612951990000|2021-02-10 10:13:10|874.4|874|874.3|873.9|874.4|874.1|874.3|873.9|0
1612952000000|2021-02-10 10:13:20|874.2|873.8|874.3|873.9|874.3|874|874|873.6|743
1612952010000|2021-02-10 10:13:30|874.2|873.8|874.3|873.9|874.3|873.9|874.1|873.8|0
1612952020000|2021-02-10 10:13:40|874.2|873.8|874.3|874|874.4|874|874|873.8|250
1612952030000|2021-02-10 10:13:50|874.2|873.8|874|873.7|874.2|873.8|873.8|873.4|8075
1612952040000|2021-02-10 10:14:00||873.6||873.7||873.7||873.6|0
1612952050000|2021-02-10 10:14:10|873.9|873.8|874|873.8|874|873.9|873.9|873.7|2898
1612952060000|2021-02-10 10:14:20|873.9|873.7|874|873.9|874|873.9|873.9|873.6|644
1612952070000|2021-02-10 10:14:30|873.6|873.5|873.6|873.5|873.6|873.5|873.6|873.5|41145
1612952080000|2021-02-10 10:14:40|873.5|873.4|873|872.7|873.6|873.4|872.9|872.5|4921
1612952090000|2021-02-10 10:14:50|872.9|872.8|872.9|872.7|873|872.8|872.9|872.7|31
1612952100000|2021-02-10 10:15:00|872.8|872.6|872.2|872|872.8|872.7|872.1|872|9400
1612952110000|2021-02-10 10:15:10|872.3|872.1|872.8|872.5|872.9|872.5|872.3|872.1|6701
1612952120000|2021-02-10 10:15:20|872.7|872.6|873|872.8|873.1|872.8|872.7|872.6|1812
1612952130000|2021-02-10 10:15:30|873.1|872.9|872.8|872.5|873.3|873|872.6|872.3|2287
1612952160000|2021-02-10 10:16:00|872.7|872.4|872.6|872.3|872.7|872.4|872.5|872.3|0
1612952170000|2021-02-10 10:16:10|872.2|872.1|872.7|872.5|872.8|872.5|872.2|872.1|17684
1612952180000|2021-02-10 10:16:20|872.8||872.7||872.8||872.7||0
1612952200000|2021-02-10 10:16:40|872.6|872.4|872.8|872.5|872.8|872.5|872.5|872.4|3098
1612952210000|2021-02-10 10:16:50|872.7|872.4|873|872.7|873|872.7|872.7|872.4|585
1612952220000|2021-02-10 10:17:00|873.1|872.8|873.3|872.9|873.3|873|873.1|872.8|2099
1612952230000|2021-02-10 10:17:10|873.2|872.8|872.9|872.6|873.2|872.8|872.9|872.6|61
1612952240000|2021-02-10 10:17:20|873|872.7|872.9|872.7|873|872.7|872.5|872.4|10046
1612952250000|2021-02-10 10:17:30|872.8|872.6|873.4|872.9|873.4|872.9|872.8|872.6|47
1612952260000|2021-02-10 10:17:40|873.5|873|873.5|873.1|873.5|873.1|873.4|873|0
1612952270000|2021-02-10 10:17:50|873.6|873.2|873.6|873.3|873.6|873.3|873.6|873.2|0
1612952280000|2021-02-10 10:18:00|873.5|873.4|873.6|873.4|873.6|873.4|873.5|873.4|0
1612952300000|2021-02-10 10:18:20|873.7|873.5|873.8|873.4|873.9|873.5|873.7|873.4|1236
1612952310000|2021-02-10 10:18:30|873.7|873.5|873.8|873.5|873.9|873.5|873.6|873.5|750
1612952320000|2021-02-10 10:18:40|873.9|873.6|874.3|874|874.4|874.1|873.8|873.6|20362
1612952330000|2021-02-10 10:18:50|874.2|874.1|874.2|873.9|874.4|874.1|874|873.8|3039
1612952340000|2021-02-10 10:19:00|874.1|874|874.2|874|874.2|874|874.1|874|0
1612952350000|2021-02-10 10:19:10|874.3|874.1|874.3|874|874.3|874.1|874.3|874|0
1612952360000|2021-02-10 10:19:20|874.2|873.8|873.7|873.6|874.2|873.8|873.7|873.6|4669
1612952380000|2021-02-10 10:19:40|873.6|873.5|873.7|873.4|873.7|873.5|873.6|873.3|2214
1612952390000|2021-02-10 10:19:50|873.6|873.3|873.6|873.4|873.8|873.6|873.5|873.2|1000
1612952400000|2021-02-10 10:20:00|873.5|873.1|873.4|873|873.5|873.4|873.2|873|24392
1612952410000|2021-02-10 10:20:10|873.3|873.1|873.2|872.9|873.3|873.1|873.2|872.8|16
1612952420000|2021-02-10 10:20:20|873.1|872.8|873|872.7|873.1|872.8|872.8|872.6|0
1612952430000|2021-02-10 10:20:30|872.9|872.6|872.9|872.7|872.9|872.7|872.8|872.6|750
1612952440000|2021-02-10 10:20:40||872.6||872.7||872.7||872.6|0
1612952450000|2021-02-10 10:20:50|873|872.8|873|872.8|873|872.9|873|872.8|741
1612952460000|2021-02-10 10:21:00|872.9|872.9|873|872.9|873|872.9|872.9|872.9|1278
1612952470000|2021-02-10 10:21:10|873.1|873|873.4|873|873.4|873|873.1|872.9|1376
1612952480000|2021-02-10 10:21:20|873.3||873.2||873.3||873.2||29
1612952490000|2021-02-10 10:21:30|873.1|872.8|873|872.7|873.1|872.8|872.9|872.7|1524
1612952500000|2021-02-10 10:21:40|872.9|872.8|873.1|872.8|873.1|872.8|872.8|872.7|684
1612952510000|2021-02-10 10:21:50|873|872.7|873|872.7|873|872.8|872.9|872.7|19
1612952520000|2021-02-10 10:22:00|872.9|872.8|873|872.7|873.1|872.8|872.9|872.7|2034
1612952530000|2021-02-10 10:22:10|872.9|872.6|872.9|872.7|872.9|872.7|872.7|872.6|12035
1612952550000|2021-02-10 10:22:30|872.8|872.8|872.9|872.7|872.9|872.8|872.8|872.7|398
1612952560000|2021-02-10 10:22:40|872.8|872.6|872.8|872.5|872.8|872.6|872.6|872.4|5645
1612952570000|2021-02-10 10:22:50||872.4||872.4||872.4||872.3|0
1612952580000|2021-02-10 10:23:00|872.7|872.3|872.6|872.5|872.7|872.5|872.6|872.2|10
1612952590000|2021-02-10 10:23:10|872.5|872.3|872.5|872.2|872.5|872.3|872.5|872.1|1207
1612952610000|2021-02-10 10:23:30|872.4|872.1|872.2|871.9|872.4|872.4|872.1|871.9|2468
1612952620000|2021-02-10 10:23:40|872.3|872|872.3|872.1|872.3|872.1|872.2|872|1471
1612952630000|2021-02-10 10:23:50|872.2||872.3||872.3||872.2||1097
1612952640000|2021-02-10 10:24:00|872.2|872.2|872.2|871.8|872.3|872.2|872.1|871.7|1382
1612952650000|2021-02-10 10:24:10|872.1|871.7|871.9|871.6|872.1|871.7|871.9|871.5|0
1612952670000|2021-02-10 10:24:30|871.8|871.7|871.9|871.8|871.9|871.8|871.8|871.7|2199
1612952680000|2021-02-10 10:24:40|872|871.9|872|871.8|872|871.9|871.9|871.7|3543
1612952690000|2021-02-10 10:24:50|871.9|871.7|871.9|871.6|872|871.7|871.9|871.4|1977
1612952710000|2021-02-10 10:25:10||871.5||871.5||871.5||871.5|0
1612952720000|2021-02-10 10:25:20|871.8|871.6|871.8|871.5|872|871.8|871.7|871.5|552
1612952730000|2021-02-10 10:25:30|871.7|871.6|871.9|871.6|871.9|871.6|871.7|871.5|0
1612952740000|2021-02-10 10:25:40||871.5||871.5||871.5||871.5|0
1612952760000|2021-02-10 10:26:00|871.8|871.6|871.7|871.5|871.8|871.6|871.7|871.5|0
1612952770000|2021-02-10 10:26:10|871.6||871.7||871.8||871.6||672
1612952780000|2021-02-10 10:26:20|871.8|871.6|871.7|871.5|871.8|871.6|871.7|871.5|0
1612952790000|2021-02-10 10:26:30|871.8|871.6|871.9|871.6|872|871.6|871.6|871.5|1500
1612952810000|2021-02-10 10:26:50|871.8|871.5|871.7|871.5|871.8|871.5|871.7|871.5|1105
1612952820000|2021-02-10 10:27:00|871.8|871.6|871.7|871.5|871.8|871.6|871.7|871.5|0
1612952830000|2021-02-10 10:27:10|871.6|871.4|871.6|871.4|871.6|871.4|871.5|871.3|2663
1612952840000|2021-02-10 10:27:20|871.7||871.7||871.7||871.7||291
1612952880000|2021-02-10 10:28:00|871.6||871.6||871.7||871.6||0
1612952890000|2021-02-10 10:28:10|871.7|871.5|871.8|871.5|871.8|871.5|871.6|871.4|2353
1612952900000|2021-02-10 10:28:20|871.7|871.6|871.7|871.6|871.8|871.6|871.7|871.5|1445
1612952910000|2021-02-10 10:28:30|871.6|871.4|871.6|871.4|871.7|871.4|871.6|871.3|4552
1612952920000|2021-02-10 10:28:40|871.5|871.3|871.2|871|871.7|871.4|871.1|871|14261
1612952930000|2021-02-10 10:28:50|871.1|870.9|871|870.8|871.1|870.9|871|870.7|2131
1612952940000|2021-02-10 10:29:00|871.1|870.9|870.8|870.6|871.2|871.1|870.8|870.6|13348
1612952950000|2021-02-10 10:29:10|870.9|870.7|870.8|870.6|870.9|870.7|870.7|870.6|10538
1612952960000|2021-02-10 10:29:20|870.9|870.7|870.8|870.6|871|870.8|870.8|870.6|5810
1612952970000|2021-02-10 10:29:30|870.7|870.4|870.7|870.5|870.7|870.5|870.5|870.3|1869
1612952980000|2021-02-10 10:29:40|870.8|870.6|870.7|870.5|870.8|870.7|870.6|870.4|9148
1612953000000|2021-02-10 10:30:00|870.6|870.4|870.6|870.4|870.7|870.4|870.5|870.4|2647
1612953010000|2021-02-10 10:30:10|870.5|870.3|870.5|870.3|870.6|870.4|870.5|870.3|255
1612953030000|2021-02-10 10:30:30|870.4|870.2|870.7|870.4|870.7|870.6|870.4|870.2|8274
1612953040000|2021-02-10 10:30:40|870.6|870.5|870.7|870.5|870.7|870.5|870.6|870.3|3046
1612953050000|2021-02-10 10:30:50|870.6|870.4|870.7|870.5|870.7|870.5|870.6|870.4|1841
1612953060000|2021-02-10 10:31:00|870.6|870.4|870.7|870.5|870.7|870.5|870.6|870.3|2421
1612953090000|2021-02-10 10:31:30|870.6|870.6|870.7|870.6|870.7|870.6|870.6|870.6|4120
1612953100000|2021-02-10 10:31:40|870.8|870.7|870.8|870.6|870.8|870.7|870.8|870.6|1340
1612953120000|2021-02-10 10:32:00|870.7|870.5|870.6|870.4|870.7|870.6|870.4|870.2|7121
1612953130000|2021-02-10 10:32:10||870.5||870.4||870.5||870.4|0
1612953140000|2021-02-10 10:32:20|870.7|870.5|870.7|870.5|870.7|870.5|870.7|870.5|281
1612953150000|2021-02-10 10:32:30|870.8|870.6|870.8|870.6|870.9|870.7|870.7|870.5|1356
1612953160000|2021-02-10 10:32:40|870.9|870.5|871|870.7|871|870.7|870.6|870.4|3083
1612953170000|2021-02-10 10:32:50|870.9|870.6|870.9|870.6|870.9|870.6|870.9|870.6|0
1612953180000|2021-02-10 10:33:00|870.8|870.5|870.6|870.5|870.8|870.5|870.6|870.5|0
1612953190000|2021-02-10 10:33:10|870.7||870.7||870.8||870.7||0
1612953200000|2021-02-10 10:33:20|870.6|870.4|870.4|870.2|870.7|870.5|870.4|870.2|3019
1612953210000|2021-02-10 10:33:30|870.5|870.3|870.5|870.3|870.5|870.3|870.4|870.2|230
1612953220000|2021-02-10 10:33:40|||||||||47
1612953230000|2021-02-10 10:33:50|870.6|870.4|870.9|870.6|870.9|870.6|870.6|870.4|3027
1612953240000|2021-02-10 10:34:00|870.8|870.4|870.7|870.4|870.8|870.4|870.7|870.4|1140
1612953260000|2021-02-10 10:34:20|870.6|870.5|870.5|870.3|870.7|870.5|870.4|870.2|3498
1612953270000|2021-02-10 10:34:30||870.2||870.2||870.2||870.2|0
1612953280000|2021-02-10 10:34:40|870.4|870.3|870.4|870.2|870.5|870.3|870.3|870.2|0
1612953290000|2021-02-10 10:34:50|870.5|870.3|870.5|870.3|870.6|870.3|870.5|870.3|3700
1612953300000|2021-02-10 10:35:00|870.4|870.2|870.4|870.2|870.5|870.3|870.3|870.2|1482
1612953310000|2021-02-10 10:35:10|870.5|870.3|870.6|870.3|870.6|870.3|870.5|870.3|0
1612953320000|2021-02-10 10:35:20|870.5|870.2|870.5|870.2|870.6|870.3|870.3|870.2|5035
1612953330000|2021-02-10 10:35:30|870.6|870.3|870.5|870.3|870.6|870.3|870.5|870.3|0
1612953340000|2021-02-10 10:35:40|870.6|870.2|870.6|870.3|870.6|870.3|870.6|870.2|0
1612953350000|2021-02-10 10:35:50|870.5||870.6||870.6||870.5||0
1612953360000|2021-02-10 10:36:00|870.5||870.6||870.6||870.5||0
1612953370000|2021-02-10 10:36:10|870.5||870.6||870.6||870.5||0
1612953380000|2021-02-10 10:36:20||870.4||870.4||870.4||870.4|0
1612953390000|2021-02-10 10:36:30|870.5|870.3|870.6|870.4|870.6|870.4|870.4|870.2|0
1612953400000|2021-02-10 10:36:40|870.5|870.3|870.5|870.3|870.6|870.4|870.5|870.3|0
1612953410000|2021-02-10 10:36:50|870.6|870.4|870.6|870.4|870.6|870.4|870.5|870.4|0
1612953440000|2021-02-10 10:37:20||870.5||870.5||870.5||870.4|0
1612953450000|2021-02-10 10:37:30|870.7|870.6|870.8|870.5|870.8|870.6|870.7|870.5|1748
1612953460000|2021-02-10 10:37:40|870.7|870.6|870.8|870.7|870.8|870.7|870.7|870.6|0
1612953470000|2021-02-10 10:37:50|870.9|870.8|871.2|871|871.3|871|870.9|870.8|1819
1612953480000|2021-02-10 10:38:00|871.3||871.2||871.3||871.2||0
1612953530000|2021-02-10 10:38:50|871.1|870.9|871.2|871|871.2|871|870.9|870.8|6168
1612953580000|2021-02-10 10:39:40|871.3|871.1|871.9|871.5|871.9|871.5|871.3|871.1|2784
1612953590000|2021-02-10 10:39:50|872|871.6|872.2|872|872.3|872|872|871.6|9814
1612953600000|2021-02-10 10:40:00|872.3|872.1|872.2|872|872.5|872.2|872|871.9|9498
1612953610000|2021-02-10 10:40:10|872.3|872.1|872.3|872.1|872.4|872.1|872.3|872.1|0
1612953620000|2021-02-10 10:40:20|872.2|871.9|872.2|871.9|872.3|871.9|872.1|871.9|2109
1612953630000|2021-02-10 10:40:30|872.3|872|872.3|872.1|872.4|872.1|872.2|871.9|0
1612953640000|2021-02-10 10:40:40|872.4|872.2|872.2|872.1|872.4|872.2|872.2|872|2867
1612953660000|2021-02-10 10:41:00|872.3|872.2|872.4|872.2|872.4|872.2|872.3|872.2|585
1612953670000|2021-02-10 10:41:10|872.3|872.1|872.3|872.1|872.4|872.2|872.3|872.1|0
1612953680000|2021-02-10 10:41:20|872.4|872.2|872.6|872.4|872.7|872.4|872.3|872.1|1231
1612953690000|2021-02-10 10:41:30|872.5|872.3|872.6|872.3|872.6|872.4|872.4|872.3|1972
1612953700000|2021-02-10 10:41:40|872.3|872.2|872.3|872.2|872.3|872.2|872.3|872.1|2863
1612953730000|2021-02-10 10:42:10||872.1||872.1||872.1||872.1|200
1612953740000|2021-02-10 10:42:20|872.2||872.2||872.2||872.2||829
1612953750000|2021-02-10 10:42:30|872.1|872|872.3|872.1|872.3|872.1|872.1|871.9|1807
1612953770000|2021-02-10 10:42:50|872.2||872.2||872.2||872.2||0
1612953780000|2021-02-10 10:43:00|872.3|872.2|872.4|872.2|872.4|872.3|872.3|872.2|2099
1612953790000|2021-02-10 10:43:10|872.3|872.3|872.8|872.6|872.9|872.6|872.3|872.3|2693
1612953800000|2021-02-10 10:43:20|872.9|872.7|873.1|872.9|873.2|872.9|872.8|872.6|9085
1612953810000|2021-02-10 10:43:30|873|872.8|873|872.8|873|872.8|872.9|872.5|7649
1612953820000|2021-02-10 10:43:40|872.9||873||873||872.9||0
1612953830000|2021-02-10 10:43:50||872.9||872.9||872.9||872.9|276
1612953840000|2021-02-10 10:44:00|873.1|873|873.3|873.1|873.4|873.1|873.1|873|5371
1612953850000|2021-02-10 10:44:10|873.4||873.3||873.4||873.3||0
1612953860000|2021-02-10 10:44:20|873.4|873.2|873.2|873|873.5|873.2|873|872.8|4985
1612953870000|2021-02-10 10:44:30|873.3|873.1|873.4|873.3|873.5|873.3|873.3|873.1|1381
1612953880000|2021-02-10 10:44:40|873.5||873.5||873.6||873.5||0
1612953890000|2021-02-10 10:44:50|873.6|873.4|873.5|873.3|873.9|873.7|873.5|873.3|5432
1612953900000|2021-02-10 10:45:00|873.6|873.4|873.9|873.7|874|873.7|873.6|873.3|1973
1612953910000|2021-02-10 10:45:10|873.8|873.6|873.9|873.7|873.9|873.7|873.8|873.6|0
1612953920000|2021-02-10 10:45:20|873.8||873.8||873.8||873.8||0
1612953940000|2021-02-10 10:45:40|873.7|873.6|873.8|873.6|873.8|873.6|873.6|873.4|4293
1612953950000|2021-02-10 10:45:50|873.9||873.7||873.9||873.7||80
1612953960000|2021-02-10 10:46:00|873.6|873.5|873.4|873.3|873.7|873.6|873.4|873.1|3468
1612953970000|2021-02-10 10:46:10|873.3|873.2|873.3|873.1|873.4|873.2|873.3|873.1|1194
1612953980000|2021-02-10 10:46:20|873.4|873.2|873.2|872.9|873.5|873.4|873.2|872.9|3656
1612953990000|2021-02-10 10:46:30|873.1|873|873.1|872.9|873.1|873|872.9|872.6|2745
1612954000000|2021-02-10 10:46:40|873|873|873.4|873.2|873.4|873.2|873|872.9|2692
1612954010000|2021-02-10 10:46:50|873.5||873.4||873.5||873.3||380
1612954020000|2021-02-10 10:47:00|873.3||873.4||873.4||873.3||0
1612954030000|2021-02-10 10:47:10||873.3||873.2||873.3||873.2|0
1612954040000|2021-02-10 10:47:20||873.3||873.3||873.3||873.3|0
1612954060000|2021-02-10 10:47:40|873.5|873.4|873.8|873.6|873.9|873.6|873.5|873.4|3889
1612954070000|2021-02-10 10:47:50|873.7|873.7|873.8|873.7|873.8|873.7|873.7|873.7|1097
1612954080000|2021-02-10 10:48:00|873.9|873.8|874|873.9|874|873.9|873.9|873.8|2356
1612954090000|2021-02-10 10:48:10|874.1|874|874.2|874.1|874.2|874.1|874.1|874|1270
1612954100000|2021-02-10 10:48:20|874.3|874.2|874.4|874.2|874.6|874.4|874.2|873.9|13590
1612954110000|2021-02-10 10:48:30|874.3||874.4||874.4||874.3||100
1612954120000|2021-02-10 10:48:40|874.5|874.3|874.5|874.3|874.6|874.3|874.4|874.3|2689
1612954130000|2021-02-10 10:48:50|874.4||874.4||874.5||874.4||2569
1612954170000|2021-02-10 10:49:30|874.5|874.4|874.7|874.6|874.7|874.6|874.5|874.4|8172
1612954200000|2021-02-10 10:50:00|874.6|874.5|874.3|873.8|874.6|874.5|874|873.7|7726
1612954210000|2021-02-10 10:50:10|874.2|873.9|874.2|873.9|874.3|874|874|873.9|3684
1612954220000|2021-02-10 10:50:20|874.1|874|874|873.7|874.1|874|873.8|873.6|2253
1612954230000|2021-02-10 10:50:30|873.9|873.6|874|873.8|874|873.8|873.8|873.5|750
1612954240000|2021-02-10 10:50:40|||||||||35
1612954250000|2021-02-10 10:50:50|873.9||874||874||873.9||0
1612954260000|2021-02-10 10:51:00|874.1|873.9|874|873.8|874.2|873.9|873.8|873.6|2559
1612954280000|2021-02-10 10:51:20|874.1|873.9|874.5|874.3|874.5|874.3|874.1|873.9|3176
1612954290000|2021-02-10 10:51:30|874.4||874.5||874.5||874.4||0
1612954300000|2021-02-10 10:51:40|874.4|874.2|874.4|874.2|874.4|874.2|874.3|874.2|1425
1612954310000|2021-02-10 10:51:50|874.3|874.1|874.4|874|874.4|874.1|874|873.8|0
1612954320000|2021-02-10 10:52:00|874.3||874.3||874.3||874.2||0
1612954330000|2021-02-10 10:52:10|874.2||874.3||874.3||874.2||0
1612954340000|2021-02-10 10:52:20|874.4|874.1|874.4|874.1|874.5|874.2|874.3|874.1|300
1612954350000|2021-02-10 10:52:30|874.3|874|874|873.9|874.3|874.2|874|873.9|3189
1612954370000|2021-02-10 10:52:50|||||||||115
1612954380000|2021-02-10 10:53:00|874.1|874|874.1|874|874.2|874.1|874.1|874|2281
1612954390000|2021-02-10 10:53:10|874|873.9|873.9|873.6|874|873.9|873.9|873.6|1485
1612954400000|2021-02-10 10:53:20|874|873.7|874.1|873.8|874.1|873.8|874|873.7|0
1612954410000|2021-02-10 10:53:30|874.2|873.9|874.2|874|874.3|874|874.2|873.9|55
1612954420000|2021-02-10 10:53:40|874.3|874.1|874.3|874.1|874.3|874.1|874|873.8|3363
1612954430000|2021-02-10 10:53:50|874.4|874.2|874.4|874.2|874.4|874.2|874.4|874.2|0
1612954450000|2021-02-10 10:54:10|874.3|874.1|874.4|874.1|874.4|874.1|874.1|874|6150
1612954460000|2021-02-10 10:54:20|874.3|874|874.3|874.1|874.3|874.1|874.2|874|10000
1612954480000|2021-02-10 10:54:40|874.2|874|874.4|874.1|874.4|874.1|874.2|874|0
1612954490000|2021-02-10 10:54:50|874.3|874.2|874.2|874.1|874.3|874.2|874.2|874.1|1844
1612954500000|2021-02-10 10:55:00|874.3|874.2|874.4|874.2|874.4|874.2|874.3|874.2|3161
1612954520000|2021-02-10 10:55:20|874.3||874.3||874.4||874.3||500
1612954530000|2021-02-10 10:55:30|874.4||874.4||874.4||874.3||2304
1612954540000|2021-02-10 10:55:40||874.1||874.1||874.1||874.1|0
1612954550000|2021-02-10 10:55:50|874.3|874.2|874.6|874.4|874.6|874.5|874.3|874.2|4952
1612954560000|2021-02-10 10:56:00|874.5||874.5||874.5||874.5||0
1612954570000|2021-02-10 10:56:10|874.4|874.3|874.6|874.5|874.6|874.5|874.4|874.3|2594
1612954580000|2021-02-10 10:56:20|874.7|874.6|874.8|874.7|875.1|874.8|874.6|874.5|10887
1612954600000|2021-02-10 10:56:40|874.9|875|875|874.7|875.1|875|874.9|874.7|13557
1612954620000|2021-02-10 10:57:00|875.1|874.8|875|874.8|875.1|874.9|874.9|874.8|296
1612954630000|2021-02-10 10:57:10|874.9|874.9|875.3|875.2|875.4|875.2|874.9|874.7|4088
1612954640000|2021-02-10 10:57:20|875.4|875.3|875.9|875.7|876|875.8|875.3|875.2|16944
1612954650000|2021-02-10 10:57:30||875.8||875.8||875.8||875.8|0
1612954660000|2021-02-10 10:57:40|876|875.7|875.1|874.8|876|875.7|875|874.7|4996
1612954670000|2021-02-10 10:57:50|875|874.7|875.1|874.9|875.1|874.9|875|874.7|1096
1612954680000|2021-02-10 10:58:00|875.2|875|875|874.6|875.2|875|874.7|874.5|1266
1612954700000|2021-02-10 10:58:20|874.9|874.5|875|874.7|875|874.8|874.8|874.5|0
1612954710000|2021-02-10 10:58:30||874.8||874.7||874.8||874.7|0
1612954720000|2021-02-10 10:58:40|874.9|874.6|874.8|874.5|874.9|874.6|874.6|874.5|2821
1612954730000|2021-02-10 10:58:50|874.9|874.6|874.9|874.6|874.9|874.6|874.8|874.5|1611
1612954740000|2021-02-10 10:59:00|874.8|874.7|874.8|874.6|874.9|874.7|874.8|874.5|346
1612954750000|2021-02-10 10:59:10|874.9|874.5|874.8|874.6|874.9|874.6|874.8|874.5|0
1612954760000|2021-02-10 10:59:20|874.9|874.7|875.3|875.1|875.4|875.1|874.8|874.7|2874
1612954770000|2021-02-10 10:59:30|875.2|875|875.4|875.1|875.4|875.1|875.1|874.9|2671
1612954780000|2021-02-10 10:59:40|875.3|875|875.1|874.9|875.3|875.1|875.1|874.9|3983
1612954790000|2021-02-10 10:59:50|875.2|875|875.5|875.2|875.6|875.2|875.2|874.9|286
1612954820000|2021-02-10 11:00:20|875.4|875|875.3|875|875.4|875.2|875.2|875|4945
1612954830000|2021-02-10 11:00:30|875.2|874.9|875.4|875.1|875.4|875.1|875.1|874.9|1500
1612954850000|2021-02-10 11:00:50|875.3||875.4||875.4||875.3||0
1612954860000|2021-02-10 11:01:00|875.3|875|875.3|875.2|875.3|875.2|875.1|874.9|4046
1612954870000|2021-02-10 11:01:10|||||||||598
1612954890000|2021-02-10 11:01:30|875.4|875.3|875.3|875.1|875.4|875.3|875.2|875|5946
1612954900000|2021-02-10 11:01:40|875.2||875.3||875.3||875.2||0
1612954910000|2021-02-10 11:01:50|875.2|875|874.9|874.7|875.2|875|874.9|874.6|2807
1612954920000|2021-02-10 11:02:00|874.8|874.6|874.8|874.7|874.8|874.7|874.7|874.4|2224
1612954930000|2021-02-10 11:02:10|874.7|874.6|874.7|874.5|874.8|874.6|874.5|874.2|1951
1612954940000|2021-02-10 11:02:20|874.6|874.4|874.8|874.5|874.8|874.6|874.6|874.3|1700
1612954950000|2021-02-10 11:02:30|874.7|874.6|874.8|874.5|874.8|874.6|874.7|874.5|0
1612954960000|2021-02-10 11:02:40|874.7||874.8||874.8||874.7||0
1612954970000|2021-02-10 11:02:50|874.7||874.8||874.8||874.7||0
1612954980000|2021-02-10 11:03:00|874.7|874.6|875.5|875.2|875.5|875.2|874.6|874.6|8298
1612954990000|2021-02-10 11:03:10|875.4|875.1|875.1|874.8|875.4|875.1|875.1|874.7|2074
1612955010000|2021-02-10 11:03:30|875|874.9|875.3|875|875.3|875|875|874.8|1750
1612955020000|2021-02-10 11:03:40|875.2|874.9|875|874.8|875.2|875|875|874.8|4083
1612955030000|2021-02-10 11:03:50|875.1|874.9|875.1|874.9|875.1|874.9|875.1|874.9|0
1612955040000|2021-02-10 11:04:00|875.2|875|875.2|874.9|875.2|875|875.1|874.9|0
1612955050000|2021-02-10 11:04:10|875.1|874.8|874.9|874.6|875.1|874.8|874.8|874.6|5849
1612955060000|2021-02-10 11:04:20|875|874.7|875.1|874.8|875.1|874.8|874.9|874.6|4159
1612955070000|2021-02-10 11:04:30|875|874.7|874.9|874.7|875|874.7|874.8|874.6|1880
1612955080000|2021-02-10 11:04:40|874.8|874.6|874.8|874.5|874.8|874.6|874.6|874.3|2781
1612955090000|2021-02-10 11:04:50|874.9|874.6|875|874.7|875|874.7|874.9|874.6|0
1612955100000|2021-02-10 11:05:00|874.9|874.6|874.9|874.6|875|874.7|874.9|874.6|0
1612955110000|2021-02-10 11:05:10||874.7||874.6||874.7||874.6|0
1612955120000|2021-02-10 11:05:20|875|874.7|875|874.8|875|874.8|875|874.7|0
1612955130000|2021-02-10 11:05:30|874.9|874.7|875.1|875|875.1|875|874.9|874.7|1859
1612955140000|2021-02-10 11:05:40|875.2|875.1|875.4|875.1|875.4|875.1|875.2|875.1|49
1612955150000|2021-02-10 11:05:50|875.3||875.3||875.3||875.3||0
1612955160000|2021-02-10 11:06:00|875.2|875|875.5|875.3|875.6|875.3|875.2|875|1771
1612955170000|2021-02-10 11:06:10|875.6|875.2|875.6|875.1|875.6|875.3|875.3|875.1|0
1612955180000|2021-02-10 11:06:20|875.5|875.2|875.5|875.1|875.6|875.3|875.5|875.1|0
1612955190000|2021-02-10 11:06:30|875.1|875|875.1|874.9|875.1|875|875|874.8|13387
1612955200000|2021-02-10 11:06:40|875|874.8|875|874.7|875|874.8|874.8|874.6|2324
1612955210000|2021-02-10 11:06:50|875.1|874.8|875.3|875|875.6|875.3|875.1|874.8|3956
1612955220000|2021-02-10 11:07:00|875.2|875.1|875.4|875.2|875.4|875.2|875.2|874.9|0
1612955230000|2021-02-10 11:07:10|875.6|875.3|875.5|875.3|875.6|875.4|875.5|875.2|265
1612955270000|2021-02-10 11:07:50|875.6|875.4|875.7|875.5|876|875.6|875.4|875.1|32396
1612955280000|2021-02-10 11:08:00|875.6|875.4|875.8|875.5|875.8|875.5|875.5|875.3|4209
1612955290000|2021-02-10 11:08:10|||||||||66
1612955300000|2021-02-10 11:08:20|875.9|875.6|875.9|875.7|876|875.7|875.9|875.6|583
1612955310000|2021-02-10 11:08:30|876|875.8|876.2|876|876.3|876|875.9|875.7|6419
1612955320000|2021-02-10 11:08:40|876.3|876.1|876.2|876|876.3|876.1|876.2|876|454
1612955330000|2021-02-10 11:08:50|876.1|875.9|876.2|876|876.2|876|876|875.8|1627
1612955350000|2021-02-10 11:09:10|876.3|876.1|876.3|876.1|876.4|876.2|876.2|876|1498
1612955360000|2021-02-10 11:09:20|876.4|876.2|876.7|876.5|876.7|876.5|876.3|876.1|6736
1612955370000|2021-02-10 11:09:30||876.6||876.6||876.6||876.6|0
1612955380000|2021-02-10 11:09:40|876.8|876.7|877.6|877.3|877.6|877.4|876.8|876.7|21995
1612955390000|2021-02-10 11:09:50|877.5|877.4|877.6|877.4|877.6|877.4|877.5|877.4|0
1612955400000|2021-02-10 11:10:00|877.8|877.5|877.8|877.5|877.9|877.5|877.7|877.5|4604
1612955410000|2021-02-10 11:10:10|877.7|877.4|877.6|877.5|877.7|877.5|877.5|877.4|5753
1612955420000|2021-02-10 11:10:20|877.8|877.6|877.9|877.7|878|877.7|877.8|877.6|0
1612955430000|2021-02-10 11:10:30|878|877.8|877.9|877.7|878|877.8|877.9|877.7|0
1612955440000|2021-02-10 11:10:40|877.8||877.9||877.9||877.8||1000
1612955450000|2021-02-10 11:10:50|878|877.8|877.9|877.7|878|877.8|877.8|877.7|3161
1612955470000|2021-02-10 11:11:10|878|877.8|877.9|877.7|878|877.8|877.9|877.7|1940
1612955480000|2021-02-10 11:11:20|878|877.8|878|877.9|878|877.9|877.9|877.7|2089
1612955490000|2021-02-10 11:11:30|878.1|878|878.3|878.1|878.3|878.1|877.9|877.8|31638
1612955500000|2021-02-10 11:11:40|878.2|878.2|878.2|878.1|878.2|878.2|878.2|878.1|0
1612955510000|2021-02-10 11:11:50|878.3|878.2|878.3|878.1|878.3|878.2|878|877.9|12499
1612955520000|2021-02-10 11:12:00|878.2|878.2|878.1|877.9|878.3|878.2|878.1|877.8|2666
1612955530000|2021-02-10 11:12:10|878.2|878|878.3|878|878.3|878|878.2|878|0
1612955540000|2021-02-10 11:12:20|878.2|878.1|878.2|878|878.3|878.1|878.2|878|750
1612955550000|2021-02-10 11:12:30|878.1|877.9|878.2|877.9|878.2|877.9|878.1|877.9|0
1612955560000|2021-02-10 11:12:40|878.3|878|878.4|878.2|878.6|878.4|878.3|878|5600
1612955570000|2021-02-10 11:12:50|878.5||878.4||878.5||878.4||0
1612955580000|2021-02-10 11:13:00|878.3|878.3|878.5|878.3|878.6|878.4|878.3|878.3|733
1612955590000|2021-02-10 11:13:10|878.6|878.4|878.6|878.4|878.6|878.4|878.4|878.3|1919
1612955600000|2021-02-10 11:13:20|878.7|878.5|878.7|878.5|878.9|878.6|878.6|878.5|2061
1612955610000|2021-02-10 11:13:30|878.6|878.4|877.7|877.6|878.6|878.4|877.7|877.3|5482
1612955620000|2021-02-10 11:13:40|877.6|877.5|877.6|877.4|877.6|877.5|877.6|877.3|1462
1612955630000|2021-02-10 11:13:50|877.5|877.3|877.5|877.4|877.5|877.4|877.5|877.3|747
1612955640000|2021-02-10 11:14:00|877.4|877.3|876.9|876.7|877.5|877.3|876.9|876.6|2216
1612955660000|2021-02-10 11:14:20|877|876.8|876.9|876.8|877.2|876.8|876.8|876.4|2170
1612955670000|2021-02-10 11:14:30|876.8|876.6|876.9|876.6|876.9|876.8|876.6|876.3|3062
1612955680000|2021-02-10 11:14:40|877|876.7|876.9|876.7|877|876.8|876.7|876.6|1106
1612955690000|2021-02-10 11:14:50|877|876.8|877.1|876.8|877.1|876.8|877|876.8|0
1612955700000|2021-02-10 11:15:00|877|876.9|877.1|876.9|877.1|876.9|877|876.8|0
1612955710000|2021-02-10 11:15:10|877|877|877|876.6|877|877|876.8|876.4|5467
1612955720000|2021-02-10 11:15:20|876.9|876.5|876.9|876.8|876.9|876.8|876.7|876.4|1109
1612955730000|2021-02-10 11:15:30|877|876.9|877.2|877|877.2|877|877|876.9|1360
1612955760000|2021-02-10 11:16:00|877.1|876.9|876.9|876.7|877.1|876.9|876.9|876.6|2985
1612955770000|2021-02-10 11:16:10|876.8|876.6|876.7|876.6|876.8|876.6|876.7|876.6|0
1612955780000|2021-02-10 11:16:20|876.6|876.5|876.7|876.6|876.7|876.6|876.6|876.5|4033
1612955790000|2021-02-10 11:16:30|876.6|876.5|876.6|876.3|876.6|876.5|876.5|876.1|2025
1612955800000|2021-02-10 11:16:40|876.7|876.4|876.7|876.4|876.8|876.4|876.7|876.4|0
1612955810000|2021-02-10 11:16:50|876.6|876.3|876.6|876.2|876.6|876.3|876.4|876.2|1000
1612955840000|2021-02-10 11:17:20|876.5|876.1|876.4|876.1|876.5|876.1|876.4|876.1|0
1612955850000|2021-02-10 11:17:30|876.3|876|876.4|876.1|876.4|876.1|876.1|875.8|1931
1612955860000|2021-02-10 11:17:40|876.5|876.2|876.3|875.9|876.5|876.2|876.3|875.9|0
1612955870000|2021-02-10 11:17:50|876.1|876|876.2|876.1|876.5|876.3|876.1|876|3465
1612955880000|2021-02-10 11:18:00|876.3||876.3||876.3||876.3||0
1612955890000|2021-02-10 11:18:10|876.2|876.2|875.9|875.6|876.3|876.2|875.8|875.5|5300
1612955900000|2021-02-10 11:18:20|876|875.7|876|875.7|876|875.7|875.8|875.3|0
1612955910000|2021-02-10 11:18:30|875.9|875.6|875.9|875.6|875.9|875.7|875.8|875.5|1000
1612955920000|2021-02-10 11:18:40|876|875.7|876.2|875.9|876.2|875.9|876|875.7|1154
1612955930000|2021-02-10 11:18:50|876.1|875.8|875.8|875.4|876.1|875.8|875.8|875.4|1643
1612955940000|2021-02-10 11:19:00|875.7|875.3|875.6|875.2|875.7|875.3|875.6|875.2|0
1612955950000|2021-02-10 11:19:10|875.7|875.3|875.7|875.3|875.7|875.3|875.6|875.3|0
1612955960000|2021-02-10 11:19:20|875.6|875.4|876|875.7|876|875.7|875.5|875.4|1453
1612955980000|2021-02-10 11:19:40||875.8||875.7||875.8||875.7|0
1612955990000|2021-02-10 11:19:50|876.1|875.8|876.2|875.8|876.3|875.8|876.1|875.8|0
1612956000000|2021-02-10 11:20:00||875.7||875.7||875.7||875.7|0
1612956020000|2021-02-10 11:20:20|876.1||876||876.1||876||0
1612956040000|2021-02-10 11:20:40|875.9|875.8|876|875.7|876|875.8|875.6|875.4|4917
1612956060000|2021-02-10 11:21:00|875.9|875.6|875.9|875.5|875.9|875.6|875.9|875.5|4000
1612956070000|2021-02-10 11:21:10|875.8|875.4|875.5|875.2|875.8|875.4|875.2|874.9|21728
1612956080000|2021-02-10 11:21:20|875.4|875.3|875.4|875.3|875.5|875.3|875.4|875.1|849
1612956090000|2021-02-10 11:21:30|875.5|875.4|875.8|875.6|876.2|875.9|875.5|875.4|2452
1612956100000|2021-02-10 11:21:40|875.9|875.5|875.6|875.2|875.9|875.5|875.6|875.2|0
1612956110000|2021-02-10 11:21:50|875.7|875.3|875.7|875.4|875.7|875.4|875.7|875.3|0
1612956130000|2021-02-10 11:22:10|875.8|875.5|875.9|875.6|875.9|875.6|875.8|875.4|0
1612956140000|2021-02-10 11:22:20|875.8|875.5|875.8|875.7|875.8|875.7|875.8|875.5|0
1612956150000|2021-02-10 11:22:30|875.9|875.6|876|875.9|876|875.9|875.9|875.5|1818
1612956170000|2021-02-10 11:22:50|875.9|875.8|875.9|875.8|875.9|875.8|875.9|875.8|1151
1612956180000|2021-02-10 11:23:00|876|875.9|876|875.7|876|875.9|875.7|875.4|4194
1612956200000|2021-02-10 11:23:20|875.9|875.6|875.5|875.3|875.9|875.6|875.5|875.2|1556
1612956210000|2021-02-10 11:23:30|875.6|875.4|875.9|875.7|875.9|875.7|875.5|875.4|3242
1612956220000|2021-02-10 11:23:40|876||876||876.1||876||0
1612956230000|2021-02-10 11:23:50|876.1||876||876.1||876||0
1612956250000|2021-02-10 11:24:10|875.9|875.5|876|875.7|876|875.7|875.8|875.5|51
1612956260000|2021-02-10 11:24:20|875.9|875.6|875.9|875.7|876|875.7|875.9|875.6|0
1612956270000|2021-02-10 11:24:30|876|875.8|876.2|875.9|876.2|875.9|876|875.8|100
1612956280000|2021-02-10 11:24:40||875.8||875.9||875.9||875.7|0
1612956290000|2021-02-10 11:24:50||876||876||876||875.9|0
1612956300000|2021-02-10 11:25:00|876.1|875.9|876|875.9|876.3|876|876|875.9|3817
1612956310000|2021-02-10 11:25:10|875.8|875.7|876|875.8|876|875.9|875.8|875.6|1565
1612956320000|2021-02-10 11:25:20|875.9|875.6|875.7|875.6|875.9|875.6|875.6|875.3|1741
1612956330000|2021-02-10 11:25:30|875.6|875.4|875.7|875.4|875.7|875.4|875.6|875.3|1772
1612956340000|2021-02-10 11:25:40|875.6|875.5|875.6|875.4|875.6|875.5|875.6|875.4|0
1612956350000|2021-02-10 11:25:50|875.7|875.5|875.8|875.5|875.8|875.5|875.6|875.5|1900
1612956360000|2021-02-10 11:26:00|875.9|875.6|876.2|875.9|876.2|875.9|875.9|875.6|2423
1612956370000|2021-02-10 11:26:10|876.1|875.8|876|875.8|876.1|875.8|875.9|875.7|1000
1612956400000|2021-02-10 11:26:40|876.1|875.9|876.4|876.1|876.4|876.1|876.1|875.9|7750
1612956420000|2021-02-10 11:27:00|876.3|876|876.3|876.1|876.3|876.1|876.1|876|3078
1612956430000|2021-02-10 11:27:10|876.4|876.2|876.4|876.2|876.5|876.4|876.4|876.1|3701
1612956440000|2021-02-10 11:27:20|876.5|876.3|876.5|876.2|876.7|876.5|876.4|876.2|3218
1612956450000|2021-02-10 11:27:30|876.4|876.1|876.1|875.9|876.4|876.1|876|875.7|4
1612956460000|2021-02-10 11:27:40|876|875.7|875.9|875.5|876|875.8|875.7|875.5|1402
1612956470000|2021-02-10 11:27:50|875.8|875.4|875.6|875.4|875.8|875.4|875.6|875.4|13
1612956480000|2021-02-10 11:28:00|875.7||875.6||875.7||875.6||0
1612956490000|2021-02-10 11:28:10|875.5|875.2|875.6|875.2|875.9|875.6|875.5|875.2|2130
1612956500000|2021-02-10 11:28:20|875.5|875.3|875.5|875.3|875.5|875.3|875.4|875.3|340
1612956510000|2021-02-10 11:28:30|875.6|875.4|875.6|875.3|875.6|875.4|875|874.9|2600
1612956520000|2021-02-10 11:28:40|875.5||875.5||875.5||875.5||0
1612956530000|2021-02-10 11:28:50|875.6|875.4|875.7|875.4|875.9|875.6|875.6|875.2|3012
1612956540000|2021-02-10 11:29:00|875.6|875.3|875.7|875.4|875.7|875.4|875.3|875|1096
1612956550000|2021-02-10 11:29:10|875.6|875.3|875.4|875|875.6|875.3|875.3|875|1838
1612956560000|2021-02-10 11:29:20|875.3|875.1|875.2|874.9|875.3|875.1|875.2|874.8|10
1612956570000|2021-02-10 11:29:30|875.3|875|875.4|875.1|875.4|875.1|875.3|875|0
1612956590000|2021-02-10 11:29:50|875.3||875.4||875.4||875.3||0
1612956600000|2021-02-10 11:30:00|875.3|875|875.2|875.1|875.3|875.1|875|874.7|583
1612956610000|2021-02-10 11:30:10|875.1|875|874.9|874.6|875.1|875|874.9|874.6|2454
1612956620000|2021-02-10 11:30:20|875||874.9||875||874.8||0
1612956630000|2021-02-10 11:30:30|874.8|874.5|874.8|874.5|874.8|874.5|874.8|874.4|0
1612956640000|2021-02-10 11:30:40||874.6||874.6||874.6||874.6|0
1612956650000|2021-02-10 11:30:50|874.7|874.5|874.5|874.2|874.7|874.5|874.4|874.1|1158
1612956660000|2021-02-10 11:31:00|874.4|874.3|874.5|874.3|874.5|874.4|874.4|874.2|0
1612956670000|2021-02-10 11:31:10|874.6|874.4|874.6|874.4|874.6|874.5|874.6|874.3|2747
1612956680000|2021-02-10 11:31:20|874.5|874.3|874.6|874.4|874.6|874.4|874.5|874.3|200
1612956690000|2021-02-10 11:31:30|874.5|874.3|874.5|874.3|874.6|874.3|874.5|874.3|0
1612956700000|2021-02-10 11:31:40|874.4|874.4|874.6|874.4|874.6|874.5|874.4|874.4|1150
1612956710000|2021-02-10 11:31:50|874.5|874.5|874.6|874.4|874.6|874.5|874.5|874.4|6577
1612956720000|2021-02-10 11:32:00|874.5|874.3|874.1|873.9|874.5|874.3|874|873.7|7522
1612956730000|2021-02-10 11:32:10|874.2|874|874.2|874|874.2|874|874.2|874|0
1612956740000|2021-02-10 11:32:20|874.1|873.8|873.9|873.6|874.1|873.8|873.8|873.5|3740
1612956750000|2021-02-10 11:32:30|874|873.7|873.9|873.7|874.1|873.8|873.9|873.6|2091
1612956760000|2021-02-10 11:32:40|874|873.8|874.2|873.8|874.2|873.8|874|873.8|0
1612956770000|2021-02-10 11:32:50|874.1||874.1||874.1||874.1||0
1612956800000|2021-02-10 11:33:20|874|873.7|873.6|873.3|874|873.7|873.6|873.1|1368
1612956820000|2021-02-10 11:33:40|873.7||873.6||873.7||873.6||0
1612956830000|2021-02-10 11:33:50|873.5|873.2|873.3|873|873.5|873.2|873.2|872.9|0
1612956840000|2021-02-10 11:34:00|873.4|873.1|873.5|873.2|873.6|873.4|873.4|873.1|1910
1612956850000|2021-02-10 11:34:10|873.4|873.1|873.5|873.4|873.5|873.4|873.4|873.1|1326
1612956870000|2021-02-10 11:34:30|873.4|873.3|873.5|873.3|873.5|873.3|873.4|873.3|1162
1612956880000|2021-02-10 11:34:40|873.4||873.5||873.5||873.4||0
1612956890000|2021-02-10 11:34:50|873.4|873.2|873.5|873.2|873.5|873.2|873.1|873|2406
1612956900000|2021-02-10 11:35:00|873.4|873.1|873.3|873.1|873.4|873.2|873.3|873|2216
1612956910000|2021-02-10 11:35:10|873.4|873.2|873.7|873.5|873.9|873.5|873.4|873.2|1350
1612956920000|2021-02-10 11:35:20|873.5|873.3|873.5|873.3|873.5|873.4|873.4|873.2|3275
1612956930000|2021-02-10 11:35:30|873.4|873.2|873.9|873.7|873.9|873.7|873.4|873.2|7124
1612956940000|2021-02-10 11:35:40|874|873.8|874|873.8|874.1|873.8|874|873.8|0
1612956950000|2021-02-10 11:35:50|874.1|873.9|874|873.9|874.1|873.9|874|873.9|0
1612956960000|2021-02-10 11:36:00|873.9|873.8|873.9|873.7|873.9|873.8|873.9|873.7|2186
1612956970000|2021-02-10 11:36:10|874|873.8|873.6|873.5|874.1|873.9|873.6|873.4|6032
1612956990000|2021-02-10 11:36:30|873.5|873.4|873.5|873.3|873.5|873.4|873.4|873.1|2864
1612957000000|2021-02-10 11:36:40|873.4|873.4|873.5|873.2|873.5|873.4|873.4|873.2|0
1612957010000|2021-02-10 11:36:50|873.4|873.1|873.4|873.1|873.4|873.1|873.4|873.1|0
1612957020000|2021-02-10 11:37:00|873.5||873.4||873.5||873.4||0
1612957030000|2021-02-10 11:37:10|873.3|873|873.1|872.9|873.3|873.1|873|872.8|3041
1612957040000|2021-02-10 11:37:20|873|872.8|873.3|873|873.3|873|873|872.6|0
1612957050000|2021-02-10 11:37:30|873.2|872.9|873.2|872.8|873.2|872.9|873.2|872.8|0
1612957060000|2021-02-10 11:37:40||872.9||873||873||872.9|0
1612957080000|2021-02-10 11:38:00|873.1||873.1||873.1||873.1||0
1612957090000|2021-02-10 11:38:10|873|872.9|873.2|873|873.2|873|873|872.9|4176
1612957100000|2021-02-10 11:38:20|873.1|872.9|873.2|873|873.2|873|873|872.9|1466
1612957120000|2021-02-10 11:38:40|873.3|873.1|873.2|873|873.5|873.4|873.2|873|3157
1612957130000|2021-02-10 11:38:50|873.3|873.1|873.2|873|873.3|873.2|873.2|873|4521
1612957140000|2021-02-10 11:39:00|873.3||873.2||873.3||873.2||0
1612957150000|2021-02-10 11:39:10|873.1|872.9|873|872.9|873.1|872.9|873|872.9|1421
1612957160000|2021-02-10 11:39:20|872.9|872.8|872.9|872.7|872.9|872.8|872.7|872.5|4996
1612957170000|2021-02-10 11:39:30|873|872.6|873.1|872.8|873.1|872.9|873|872.6|0
1612957180000|2021-02-10 11:39:40|873|872.7|873|872.7|873.1|872.7|873|872.7|0
1612957190000|2021-02-10 11:39:50|873.1|872.8|873.3|873.1|873.3|873.2|873.1|872.8|347
1612957200000|2021-02-10 11:40:00|873.2|873|873.1|873|873.2|873.1|873.1|872.9|10400
1612957210000|2021-02-10 11:40:10|873.2|873.1|873.4|873.2|873.4|873.2|873.2|873|4594
1612957220000|2021-02-10 11:40:20|873.5|873.3|873.2|873.1|873.5|873.3|873.1|872.9|3955
1612957230000|2021-02-10 11:40:30|873.3|873.2|873.4|873.2|873.4|873.2|873.3|873.2|1342
1612957260000|2021-02-10 11:41:00|873.3|873.3|873.3|873.1|873.4|873.3|873.2|873|3005
1612957270000|2021-02-10 11:41:10||873.2||873.2||873.2||873.2|0
1612957280000|2021-02-10 11:41:20|873.4|873.3|873.4|873.2|873.5|873.3|873.4|873.2|60
1612957290000|2021-02-10 11:41:30|873.3|873.1|873.2|873|873.3|873.2|873.2|873|2363
1612957300000|2021-02-10 11:41:40|873.1|872.9|872.9|872.7|873.3|873.1|872.9|872.7|1866
1612957310000|2021-02-10 11:41:50|873|872.8|872.9|872.6|873.1|872.8|872.8|872.5|1528
1612957320000|2021-02-10 11:42:00|872.8|872.7|872.8|872.6|872.8|872.7|872.8|872.6|1189
1612957330000|2021-02-10 11:42:10|872.7|872.5|872.6|872.4|872.7|872.6|872.6|872.4|136
1612957340000|2021-02-10 11:42:20|872.5|872.2|872.6|872.3|872.6|872.3|872.5|872.2|1212
1612957350000|2021-02-10 11:42:30|872.5||872.5||872.5||872.5||0
1612957360000|2021-02-10 11:42:40|872.4|872.2|872.4|872.2|872.5|872.3|872.3|872.1|3831
1612957370000|2021-02-10 11:42:50|872.5|872.3|872.4|872.2|872.5|872.3|872.4|872.2|1
1612957380000|2021-02-10 11:43:00|872.3|872.1|872.3|872.1|872.5|872.4|872.2|872.1|6352
1612957390000|2021-02-10 11:43:10|872.1|872|872.2|871.9|872.4|872.2|872.1|871.8|15006
1612957400000|2021-02-10 11:43:20|871.9|871.8|871.9|871.6|872.1|871.9|871.8|871.6|11138
1612957410000|2021-02-10 11:43:30|871.6|871.5|871.7|871.5|871.8|871.7|871.6|871.4|10634
1612957420000|2021-02-10 11:43:40|871.8|871.6|871.4|871.1|871.8|871.6|871.2|871|15077
1612957430000|2021-02-10 11:43:50|871.3|871.2|871.2|871|871.4|871.2|871|870.8|10985
1612957440000|2021-02-10 11:44:00|871|870.9|871.3|871|871.4|871.3|871|870.9|9796
1612957450000|2021-02-10 11:44:10|871.2|870.9|871.1|871|871.2|871|871|870.9|2763
1612957460000|2021-02-10 11:44:20|871|870.9|871.2|871.1|871.2|871.1|871|870.9|2906
1612957470000|2021-02-10 11:44:30|871.1|871|871|870.9|871.1|871|871|870.9|3875
1612957480000|2021-02-10 11:44:40|870.9|870.7|870.7|870.6|870.9|870.7|870.7|870.4|334
1612957490000|2021-02-10 11:44:50|870.8|870.7|870.9|870.6|871.1|870.8|870.7|870.6|688
1612957500000|2021-02-10 11:45:00|871|870.7|870.9|870.7|871|870.7|870.7|870.6|1149
1612957520000|2021-02-10 11:45:20|870.8||870.9||871||870.8||0
1612957530000|2021-02-10 11:45:30|871|870.6|871.4|871.1|871.5|871.2|870.7|870.6|9860
1612957540000|2021-02-10 11:45:40|871.6|871.4|871.8|871.5|871.8|871.6|871.6|871.4|5480
1612957550000|2021-02-10 11:45:50|871.7||871.7||871.7||871.7||0
1612957560000|2021-02-10 11:46:00|871.8|871.6|872|871.7|872|871.7|871.8|871.6|0
1612957570000|2021-02-10 11:46:10|872.1|871.8|871.7|871.3|872.1|871.8|871.7|871.3|5566
1612957580000|2021-02-10 11:46:20|871.6|871.4|871.7|871.4|871.7|871.5|871.3|871.1|13430
1612957590000|2021-02-10 11:46:30|871.9|871.8|872|871.7|872.1|871.8|871.8|871.4|9550
1612957600000|2021-02-10 11:46:40|872.1|871.8|872|871.7|872.4|872.1|871.8|871.7|12543
1612957610000|2021-02-10 11:46:50|871.9|871.8|872|871.8|872.2|871.8|871.8|871.8|1150
1612957620000|2021-02-10 11:47:00||871.9||871.8||871.9||871.8|0
1612957640000|2021-02-10 11:47:20|871.9|871.7|871.7|871.4|871.9|871.7|871.7|871.4|2757
1612957670000|2021-02-10 11:47:50|871.6|871.3|871.3|871|871.6|871.3|871.3|871|2314
1612957680000|2021-02-10 11:48:00|871.2|870.9|871.1|871|871.2|871|871.1|870.7|1045
1612957690000|2021-02-10 11:48:10||870.9||871||871||870.9|62
1612957710000|2021-02-10 11:48:30|871.2|871.1|871.5|871.3|871.6|871.3|871.2|871.1|2714
1612957720000|2021-02-10 11:48:40|871.6|871.4|871.7|871.5|871.7|871.5|871.5|871.4|0
1612957740000|2021-02-10 11:49:00|871.8|871.6|871.9|871.8|871.9|871.8|871.8|871.6|5998
1612957750000|2021-02-10 11:49:10|872.1|871.9|872.1|871.9|872.1|872|872.1|871.9|732
1612957760000|2021-02-10 11:49:20|872.2|872|872.3|872.1|872.4|872.1|872.1|872|400
1612957780000|2021-02-10 11:49:40|872.4||872.3||872.4||872.3||0
1612957790000|2021-02-10 11:49:50|872.4|872.2|872.7|872.4|872.8|872.4|872.4|872.2|2412
1612957800000|2021-02-10 11:50:00|872.6|872.3|872.6|872.4|872.7|872.5|872.5|872.3|4601
1612957830000|2021-02-10 11:50:30|872.5|872.3|872.6|872.5|872.6|872.5|872.4|872.3|1509
1612957840000|2021-02-10 11:50:40|872.5|872.4|872.2|871.9|872.6|872.4|872.2|871.9|4108
1612957850000|2021-02-10 11:50:50|872.3|872|872.2|872|872.4|872.1|872.2|872|0
1612957860000|2021-02-10 11:51:00|872.3|872.1|872.2|872|872.4|872.1|872.2|872|0
1612957870000|2021-02-10 11:51:10|872.1||872.1||872.2||872.1||0
1612957910000|2021-02-10 11:51:50|872.2|872.1|872.4|872.1|872.4|872.2|872.2|872.1|1409
1612957920000|2021-02-10 11:52:00|872.3|872|872.3|872.1|872.3|872.1|872.3|872|0
1612957930000|2021-02-10 11:52:10|872.4|872.2|872.2|872|872.4|872.2|872.2|872|0
1612957940000|2021-02-10 11:52:20||872.1||872||872.1||872|0
1612957950000|2021-02-10 11:52:30|872.1||872.2||872.2||872.1||200
1612957970000|2021-02-10 11:52:50|872.3|872.1|872.5|872.3|872.6|872.3|872.3|872.1|1264
1612957980000|2021-02-10 11:53:00|872.6||872.6||872.6||872.6||0
1612957990000|2021-02-10 11:53:10|872.5|872.2|872.5|872.1|872.5|872.2|872.4|872.1|0
1612958010000|2021-02-10 11:53:30|872.6|872.3|872.5|872.3|872.6|872.3|872.5|872.3|0
1612958030000|2021-02-10 11:53:50|872.6|872.2|872.2|871.9|872.6|872.2|872.1|871.9|12749
1612958040000|2021-02-10 11:54:00|872.1|872|872.1|872|872.4|872.1|872.1|871.9|3085
1612958050000|2021-02-10 11:54:10|872.2|872.1|872.3|872.2|872.4|872.2|872.2|872.1|347
1612958060000|2021-02-10 11:54:20|872.4|872.3|872.5|872.2|872.5|872.3|872.4|872.2|4479
1612958070000|2021-02-10 11:54:30|872.6|872.3|872.6|872.3|872.7|872.6|872.5|872.2|329
1612958080000|2021-02-10 11:54:40||872.2||872.3||872.3||872.2|0
1612958090000|2021-02-10 11:54:50|872.5|872.2|872.6|872.3|872.6|872.3|872.4|872.2|0
1612958100000|2021-02-10 11:55:00|872.5|872.2|872.3|872.2|872.5|872.2|872.3|872.2|282
1612958120000|2021-02-10 11:55:20|872.4|872.3|872.3|872.2|872.5|872.3|872.3|872.2|1551
1612958140000|2021-02-10 11:55:40|872.2|872.1|872|871.8|872.2|872.1|872|871.8|1616
1612958150000|2021-02-10 11:55:50|872.1|871.9|872.1|872|872.1|872|872.1|871.9|376
1612958170000|2021-02-10 11:56:10|872|871.9|872.1|872|872.1|872|871.9|871.6|6792
1612958180000|2021-02-10 11:56:20||871.9||871.9||872||871.9|1282
1612958190000|2021-02-10 11:56:30|872.2|872|872.2|872|872.2|872.1|872.2|871.9|3941
1612958200000|2021-02-10 11:56:40|872.3|872.1|872.4|872.2|872.5|872.3|872.3|872.1|1229
1612958210000|2021-02-10 11:56:50||872.1||872.1||872.1||872.1|0
1612958220000|2021-02-10 11:57:00|872.3|872|872.4|872.2|872.4|872.2|872.1|871.9|987
1612958230000|2021-02-10 11:57:10|872.5|872.3|872.6|872.3|872.6|872.4|872.4|872.3|0
1612958250000|2021-02-10 11:57:30|872.7|872.4|872.6|872.3|872.7|872.5|872.5|872.2|2573
1612958260000|2021-02-10 11:57:40||872.2||872.4||872.4||872.2|0
1612958280000|2021-02-10 11:58:00|872.7|872.5|872.9|872.6|873|872.7|872.7|872.5|2234
1612958290000|2021-02-10 11:58:10|872.8|872.5|872.7|872.6|872.9|872.6|872.6|872.5|5346
1612958300000|2021-02-10 11:58:20|872.8|872.7|872.9|872.6|872.9|872.7|872.8|872.6|0
1612958310000|2021-02-10 11:58:30|873|872.7|872.7|872.6|873|872.7|872.7|872.6|0
1612958320000|2021-02-10 11:58:40|872.8|872.5|872.7|872.4|872.8|872.5|872.6|872.4|1136
1612958330000|2021-02-10 11:58:50|872.6||872.7||872.7||872.6||0
1612958340000|2021-02-10 11:59:00|872.8|872.5|873.3|873|873.3|873|872.8|872.5|1862
1612958350000|2021-02-10 11:59:10|873.2|873.1|873.2|873.1|873.3|873.1|873.2|873|1527
1612958360000|2021-02-10 11:59:20|873.3|873.2|873.3|873.2|873.3|873.2|873.3|873.2|139
1612958370000|2021-02-10 11:59:30|873.4|873.3|873.6|873.5|873.7|873.5|873.4|873.3|6721
1612958380000|2021-02-10 11:59:40|873.7|873.6|874.1|873.9|874.2|873.9|873.7|873.5|49
1612958390000|2021-02-10 11:59:50|874.2|874|874.3|874|874.4|874.2|874.2|873.9|8028
1612958540000|2021-02-10 12:02:20|875.6|874.3|875.5|875.1|875.6|875.2|874.7|874.3|55925
1612958550000|2021-02-10 12:02:30|875.4|875.2|875|874.6|875.4|875.2|875|874.6|5742
1612958560000|2021-02-10 12:02:40|874.9|874.5|874.1|873.9|874.9|874.5|874.1|873.9|13998
1612958570000|2021-02-10 12:02:50|874.2|874|874.5|874.3|874.5|874.3|874.1|874|7715
1612958580000|2021-02-10 12:03:00|874.4|874.2|873.6|873.3|874.4|874.2|873.5|873.2|26397
1612958590000|2021-02-10 12:03:10|873.5|873.2|873.6|873.3|873.6|873.4|873.4|873.2|1185
1612958600000|2021-02-10 12:03:20|873.5|873.1|873.2|872.8|873.5|873.1|873.1|872.7|1906
1612958610000|2021-02-10 12:03:30|873.3||873.3||873.3||873.2||0
1612958620000|2021-02-10 12:03:40|873.2||873.3||873.3||873.2||0
1612958630000|2021-02-10 12:03:50|873.4|872.9|873.8|873.6|873.8|873.6|873.4|872.9|1965
1612958640000|2021-02-10 12:04:00|874|873.7|874.3|874.1|874.3|874.1|874|873.7|1500
1612958650000|2021-02-10 12:04:10|874.2|874.2|874.8|874.6|874.9|874.6|874.2|874.2|5423
1612958660000|2021-02-10 12:04:20|874.9||874.9||875||874.9||0
1612958670000|2021-02-10 12:04:30|875.1|874.7|875|874.7|875.1|874.7|874.9|874.7|1446
1612958690000|2021-02-10 12:04:50|874.9|874.6|874.8|874.4|874.9|874.6|874.8|874.4|2088
1612958700000|2021-02-10 12:05:00|874.7|874.3|874|873.7|874.7|874.4|873.9|873.3|23292
1612958710000|2021-02-10 12:05:10|873.9|873.6|874.1|873.8|874.1|873.8|873.7|873.4|2321
1612958720000|2021-02-10 12:05:20|874.2|873.9|874.2|873.8|874.4|874.2|874.2|873.8|2419
1612958740000|2021-02-10 12:05:40|874.1|873.6|873.8|873.4|874.1|873.6|873.8|873.4|0
1612958750000|2021-02-10 12:05:50|873.9||874||874||873.9||0
1612958770000|2021-02-10 12:06:10|873.9||873.7||873.9||873.7||0
1612958780000|2021-02-10 12:06:20|873.6|873.5|873.8|873.5|873.8|873.5|873.5|873.5|1545
1612958790000|2021-02-10 12:06:30|873.9|873.6|874.2|874|874.3|874|873.9|873.6|3020
1612958800000|2021-02-10 12:06:40|874.1|873.8|874.1|873.7|874.1|873.8|873.8|873.6|4223
1612958810000|2021-02-10 12:06:50|874.2||874.2||874.2||874.1||0
1612958820000|2021-02-10 12:07:00|874.1|873.8|874.4|873.9|874.4|873.9|874.1|873.8|0
1612958830000|2021-02-10 12:07:10||874||874.1||874.1||874|0
1612958840000|2021-02-10 12:07:20|874.3|873.9|874.4|873.9|874.4|873.9|874.2|873.9|0
1612958850000|2021-02-10 12:07:30|874.5|874.1|874.6|874.2|874.6|874.2|874.5|874.1|0
1612958860000|2021-02-10 12:07:40|874.5|874.3|874.6|874.3|874.6|874.3|874.4|874.2|0
1612958880000|2021-02-10 12:08:00|874.5|874.4|874.7|874.4|874.8|874.4|874.5|874.4|5247
1612958890000|2021-02-10 12:08:10|874.8|874.5|874.8|874.4|874.8|874.5|874.6|874.4|0
1612958900000|2021-02-10 12:08:20||874.5||874.5||874.5||874.5|0
1612958910000|2021-02-10 12:08:30|874.9||874.9||874.9||874.9||0
1612958920000|2021-02-10 12:08:40|874.8||874.8||874.8||874.8||0
1612958950000|2021-02-10 12:09:10|874.7|874.4|874.6|874.4|874.7|874.4|874.4|874.1|7079
1612958960000|2021-02-10 12:09:20|874.5|874.2|874.4|874.1|874.5|874.2|874.3|874.1|1466
1612958990000|2021-02-10 12:09:50|874.5|874.2|874.6|874.3|874.8|874.5|874.5|874.1|5999
1612959000000|2021-02-10 12:10:00|874.5|874.1|874.1|873.8|874.5|874.1|874.1|873.8|0
1612959010000|2021-02-10 12:10:10|874.2|873.7|874.2|873.7|874.2|873.8|874|873.7|0
1612959040000|2021-02-10 12:10:40|874.1||874.1||874.1||874||6
1612959060000|2021-02-10 12:11:00|874|873.6|873.6|873.4|874|873.6|873.6|873.4|5037
1612959070000|2021-02-10 12:11:10|873.7|873.5|873.7|873.5|873.7|873.6|873.7|873.5|1669
1612959080000|2021-02-10 12:11:20|873.8|873.6|874|873.6|874|873.6|873.8|873.6|1237
1612959100000|2021-02-10 12:11:40|873.7|873.7|874|873.8|874|873.8|873.7|873.6|2300
1612959110000|2021-02-10 12:11:50|874.1|873.9|874.7|874.3|874.8|874.7|874.1|873.9|18309
1612959120000|2021-02-10 12:12:00|874.6|874.4|874.7|874.5|874.7|874.5|874.6|874.3|346
1612959130000|2021-02-10 12:12:10|874.8|874.6|874.8|874.6|874.8|874.6|874.8|874.6|0
1612959140000|2021-02-10 12:12:20|874.7|874.5|874.8|874.5|874.8|874.7|874.6|874.5|6893
1612959150000|2021-02-10 12:12:30|874.9|874.6|874.8|874.5|875.3|875|874.8|874.5|11724
1612959160000|2021-02-10 12:12:40|874.7|874.4|874.6|874.3|874.8|874.4|874.6|874.3|0
1612959190000|2021-02-10 12:13:10|874.7|874.4|874.8|874.4|874.8|874.4|874.7|874.4|49
1612959200000|2021-02-10 12:13:20|874.9|874.5|874.8|874.5|875|874.7|874.8|874.4|0
1612959210000|2021-02-10 12:13:30|874.7|874.4|874.6|874.2|874.7|874.5|874.5|874.2|2347
1612959220000|2021-02-10 12:13:40|874.5|874.1|874.8|874.3|874.8|874.3|874.3|874|1419
1612959240000|2021-02-10 12:14:00|874.7|874.2|874.4|874|874.7|874.2|874.3|874|0
1612959250000|2021-02-10 12:14:10|874.3||874.4||874.4||874.3||0
1612959260000|2021-02-10 12:14:20|874.3||874.3||874.3||874.3||0
1612959270000|2021-02-10 12:14:30|874.4|874.1|874.8|874.2|874.8|874.2|874.4|874.1|44
1612959280000|2021-02-10 12:14:40|874.7|874.3|874.7|874.2|874.7|874.4|874.7|874.2|0
1612959300000|2021-02-10 12:15:00|874.6||874.6||874.6||874.6||0
1612959320000|2021-02-10 12:15:20|874.5|874.3|874.8|874.4|874.9|874.4|874.5|874.3|578
1612959360000|2021-02-10 12:16:00|874.9|874.5|875|874.7|875.1|874.8|874.9|874.5|1510
1612959370000|2021-02-10 12:16:10|875.1|874.8|874.6|874.4|875.1|874.8|874.6|874.2|4067
1612959380000|2021-02-10 12:16:20|874.7|874.5|874.7|874.4|874.9|874.5|874.7|874.4|652
1612959390000|2021-02-10 12:16:30|874.8|874.5|874.6|874.2|874.9|874.6|874.6|874.2|3032
1612959400000|2021-02-10 12:16:40|874.5|874.3|874.6|874.3|874.6|874.3|874.5|874.3|0
1612959420000|2021-02-10 12:17:00|874.4|874.2|874.4|874|874.5|874.2|874.3|874|1470
1612959430000|2021-02-10 12:17:10|874.3|873.9|873.9|873.5|874.3|873.9|873.8|873.4|3556
1612959440000|2021-02-10 12:17:20|874|873.6|874|873.7|874|873.7|873.8|873.5|850
1612959450000|2021-02-10 12:17:30|873.9|873.5|874|873.7|874|873.7|873.9|873.5|750
1612959460000|2021-02-10 12:17:40|874.1|873.8|874.6|874.1|874.6|874.1|874.1|873.8|1723
1612959470000|2021-02-10 12:17:50|874.5||874.4||874.5||874.4||0
1612959490000|2021-02-10 12:18:10||874.2||874.2||874.2||874.2|0
1612959500000|2021-02-10 12:18:20|874.5|874|874.2|874|874.5|874|874.2|874|1384
1612959510000|2021-02-10 12:18:30|874.1|874.1|874.2|873.7|874.2|874.1|874|873.7|2324
1612959520000|2021-02-10 12:18:40|874.1||874||874.1||874||0
1612959530000|2021-02-10 12:18:50|874.1||874.1||874.1||874.1||0
1612959540000|2021-02-10 12:19:00|874||874||874.1||874||0
1612959550000|2021-02-10 12:19:10|874.1||874.1||874.1||874.1||0
1612959560000|2021-02-10 12:19:20|874||874||874||874||0
1612959570000|2021-02-10 12:19:30|874.1|873.8|874.2|873.8|874.3|874|874.1|873.8|0
1612959580000|2021-02-10 12:19:40|874.3|873.9|874.2|873.8|874.3|873.9|874.2|873.8|0
1612959590000|2021-02-10 12:19:50|874.1||874||874.1||874||0
1612959600000|2021-02-10 12:20:00|873.9|873.6|873.6|873.3|874|873.7|873.5|873.3|2775
1612959620000|2021-02-10 12:20:20|873.7|873.4|873.8|873.6|873.8|873.6|873.6|873.4|3913
1612959630000|2021-02-10 12:20:30|873.7|873.4|873.7|873.4|873.8|873.5|873.5|873.3|2751
1612959640000|2021-02-10 12:20:40|873.8|873.5|874|873.8|874.1|873.8|873.8|873.5|2731
1612959650000|2021-02-10 12:20:50|874.2|874|874.6|874.1|874.6|874.2|874.2|874|4220
1612959690000|2021-02-10 12:21:30|874.7|874.2|874.8|874.3|874.8|874.3|874.7|874.2|0
1612959720000|2021-02-10 12:22:00|874.7|874.4|874.8|874.4|874.8|874.4|874.6|874.3|0
1612959740000|2021-02-10 12:22:20|874.7|874.3|874.9|874.6|874.9|874.6|874.4|874.2|4288
1612959770000|2021-02-10 12:22:50|874.8|874.7|875.2|874.9|875.4|875|874.8|874.7|1892
1612959780000|2021-02-10 12:23:00|875.3|875|875.5|875.1|875.6|875.2|875.3|875|51
1612959790000|2021-02-10 12:23:10|875.6|875.2|875.7|875.3|875.7|875.4|875.4|875.2|2583
1612959800000|2021-02-10 12:23:20|875.6|875.1|875.3|875|875.6|875.1|875.2|874.9|4512
1612959810000|2021-02-10 12:23:30|875.2|875.1|875.6|875.3|875.6|875.3|875.2|875.1|1406
1612959830000|2021-02-10 12:23:50|875.5|875.1|875.5|875.1|875.5|875.1|875.5|875.1|0
1612959840000|2021-02-10 12:24:00|875.6|875.3|875.7|875.4|875.8|875.4|875.6|875.3|0
1612959850000|2021-02-10 12:24:10|875.8|875.5|875.7|875.4|875.9|875.7|875.7|875.4|5553
1612959860000|2021-02-10 12:24:20|875.6|875.3|875.6|875.3|875.7|875.4|875.4|875.1|7567
1612959870000|2021-02-10 12:24:30|875.7|875.4|875.7|875.4|875.7|875.4|875.7|875.4|0
1612959880000|2021-02-10 12:24:40|875.4|875.3|875.6|875.4|875.7|875.4|875.4|875.3|11098
1612959890000|2021-02-10 12:24:50|875.7|875.5|875.7|875.6|875.7|875.6|875.6|875.4|4393
1612959900000|2021-02-10 12:25:00|875.8|875.7|875.8|875.6|875.9|875.7|875.8|875.6|213
1612959920000|2021-02-10 12:25:20|875.7|875.5|875.3|874.9|875.7|875.5|875.3|874.9|4875
1612959930000|2021-02-10 12:25:30|875.2|874.8|875.3|874.9|875.3|874.9|875.1|874.7|1339
1612959940000|2021-02-10 12:25:40|875.4||875.4||875.4||875.4||0
1612959950000|2021-02-10 12:25:50|875.5||875.5||875.5||875.5||0
1612959960000|2021-02-10 12:26:00|875.6|875|875.8|875.5|875.8|875.6|875.6|875|3692
1612959970000|2021-02-10 12:26:10|875.7|875.4|875.7|875.5|875.8|875.5|875.6|875.3|3096
1612959980000|2021-02-10 12:26:20|875.6||875.7||875.7||875.6||0
1612959990000|2021-02-10 12:26:30|875.6||875.7||875.7||875.6||0
1612960000000|2021-02-10 12:26:40||875.6||875.6||875.6||875.6|0
1612960010000|2021-02-10 12:26:50|875.8|875.7|875.8|875.6|875.9|875.7|875.8|875.5|1710
1612960020000|2021-02-10 12:27:00|875.9|875.7|875.8|875.6|875.9|875.7|875.8|875.6|2343
1612960030000|2021-02-10 12:27:10|875.7||875.7||875.8||875.7||0
1612960050000|2021-02-10 12:27:30|875.8|875.7|875.9|875.7|875.9|875.7|875.8|875.6|118
1612960060000|2021-02-10 12:27:40|875.8|875.6|875.9|875.7|875.9|875.7|875.8|875.6|0
1612960070000|2021-02-10 12:27:50||875.6||875.7||875.7||875.6|0
1612960080000|2021-02-10 12:28:00|876|875.8|876.2|876|876.5|876.2|876|875.8|7265
1612960090000|2021-02-10 12:28:10|876.3|876.1|876.4|876.1|876.4|876.1|876.2|876|3276
1612960100000|2021-02-10 12:28:20|876.5|876.2|876.5|876.2|876.5|876.2|876.5|876.1|500
1612960110000|2021-02-10 12:28:30||876.3||876.4||876.4||876.3|0
1612960120000|2021-02-10 12:28:40|876.4|876.3|876.5|876.3|876.5|876.3|876.4|876.3|1393
1612960140000|2021-02-10 12:29:00|876.4||876.4||876.4||876.4||159
1612960150000|2021-02-10 12:29:10|876.3|876.2|876.4|876.2|876.4|876.2|876.2|875.9|5423
1612960160000|2021-02-10 12:29:20||876.3||876.2||876.3||876.2|0
1612960170000|2021-02-10 12:29:30|876.3|876.1|876.1|875.8|876.3|876.1|876|875.8|4213
1612960200000|2021-02-10 12:30:00|876.2|875.9|876.2|876|876.3|876|876.2|875.9|44
1612960210000|2021-02-10 12:30:10|876.1|875.8|876.1|875.9|876.1|875.9|875.9|875.6|4245
1612960220000|2021-02-10 12:30:20|876.2|876|876.4|876|876.5|876.2|876.2|876|2880
1612960230000|2021-02-10 12:30:30||876.1||876.1||876.1||876.1|0
1612960240000|2021-02-10 12:30:40|876.5|876.2|876.6|876.3|876.6|876.3|876.5|876.2|750
1612960250000|2021-02-10 12:30:50|876.7|876.5|876.9|876.6|876.9|876.7|876.7|876.5|980
1612960260000|2021-02-10 12:31:00|877|876.5|876.9|876.6|877|876.6|876.7|876.5|1496
1612960270000|2021-02-10 12:31:10|876.8|876.5|876.6|876.5|876.8|876.5|876.6|876.5|1905
1612960330000|2021-02-10 12:32:10|876.7|876.6|876.8|876.5|876.9|876.6|876.7|876.5|240
1612960340000|2021-02-10 12:32:20|876.9|876.6|876.8|876.6|876.9|876.6|876.7|876.5|0
1612960350000|2021-02-10 12:32:30|876.9|876.7|876.7|876.6|877|876.7|876.7|876.6|8983
1612960360000|2021-02-10 12:32:40|876.8|876.7|876.9|876.6|876.9|876.7|876.8|876.6|1379
1612960370000|2021-02-10 12:32:50|877|876.7|876.9|876.6|877|876.7|876.7|876.6|24202
1612960380000|2021-02-10 12:33:00|876.8|876.5|876.6|876.5|876.8|876.6|876.6|876.3|4583
1612960410000|2021-02-10 12:33:30|876.5|876.4|876.4|876.1|876.5|876.4|876.4|876.1|640
1612960420000|2021-02-10 12:33:40|876.5|876.2|876.6|876.4|876.7|876.5|876.5|876.2|509
1612960430000|2021-02-10 12:33:50|876.7|876.3|876.4|876.3|876.7|876.4|876.4|876.1|2603
1612960440000|2021-02-10 12:34:00|876.3|876.1|876.3|875.9|876.3|876.1|876.2|875.9|1765
1612960450000|2021-02-10 12:34:10|876.2||876.2||876.3||876.2||0
1612960460000|2021-02-10 12:34:20|876.3||876.3||876.3||876.3||0
1612960470000|2021-02-10 12:34:30|876.4|876|876.4|876.1|876.4|876.1|876.3|876|2000
1612960480000|2021-02-10 12:34:40|876.3|876.2|876.4|876.1|876.4|876.3|876.3|876.1|2396
1612960490000|2021-02-10 12:34:50|876.3|876.2|876.4|876.1|876.4|876.2|876.3|876.1|1575
1612960500000|2021-02-10 12:35:00||876.2||876.2||876.2||876.2|0
1612960510000|2021-02-10 12:35:10|876.3||876.3||876.3||876.3||0
1612960520000|2021-02-10 12:35:20|876.4||876.4||876.4||876.3||1382
1612960530000|2021-02-10 12:35:30|876.5|876.3|876.5|876.4|876.7|876.4|876.5|876.3|1357
1612960540000|2021-02-10 12:35:40|876.6|876.5|876.7|876.6|876.7|876.6|876.6|876.4|389
1612960550000|2021-02-10 12:35:50|876.8||876.8||876.9||876.8||1320
1612960560000|2021-02-10 12:36:00|876.9|876.7|876.8|876.6|877|876.8|876.7|876.6|8512
1612960570000|2021-02-10 12:36:10|876.9|876.7|876.9|876.7|876.9|876.7|876.9|876.6|0
1612960580000|2021-02-10 12:36:20|876.8|876.6|876.8|876.6|876.8|876.6|876.7|876.6|150
1612960590000|2021-02-10 12:36:30|876.9|876.7|876.9|876.7|877|876.8|876.9|876.6|4421
1612960600000|2021-02-10 12:36:40|877|876.8|876.9|876.7|877.2|877.1|876.9|876.6|13514
1612960610000|2021-02-10 12:36:50|876.8|876.6|876.9|876.6|876.9|876.6|876.8|876.6|40
1612960620000|2021-02-10 12:37:00||876.7||876.7||876.7||876.7|0
1612960630000|2021-02-10 12:37:10|876.8|876.6|876.4|876.2|876.9|876.7|876.4|876.1|7705
1612960640000|2021-02-10 12:37:20|876.5|876.3|876.5|876.2|876.6|876.3|876.4|876.2|926
1612960650000|2021-02-10 12:37:30|876.6|876.3|876.4|876.2|876.6|876.3|876.4|876.2|1676
1612960660000|2021-02-10 12:37:40|876.3|876.1|876.5|876.3|876.6|876.3|876.3|876.1|674
1612960670000|2021-02-10 12:37:50|876.4|876.2|876.4|876.2|876.4|876.2|876.4|876|1433
1612960680000|2021-02-10 12:38:00|876.5|876.3|876.6|876.3|876.6|876.3|876.5|876.3|0
1612960690000|2021-02-10 12:38:10||876.2||876.2||876.3||876.2|0
1612960700000|2021-02-10 12:38:20|876.5|876.3|876.6|876.3|876.6|876.5|876.4|876.3|8051
1612960710000|2021-02-10 12:38:30|876.5||876.5||876.5||876.5||0
1612960720000|2021-02-10 12:38:40|876.6|876.4|876.9|876.6|877|876.7|876.6|876.4|202
1612960730000|2021-02-10 12:38:50|877|876.7|877.2|876.9|877.3|876.9|877|876.7|750
1612960750000|2021-02-10 12:39:10|877.3|877|877.3|877.1|877.4|877.2|877.2|877|3226
1612960760000|2021-02-10 12:39:20|877.2|876.9|877.5|877.2|877.5|877.2|877.1|876.9|2526
1612960770000|2021-02-10 12:39:30|877.4|877.3|877.6|877.5|877.6|877.5|877.2|877.1|4986
1612960800000|2021-02-10 12:40:00|877.5|877.4|877|876.9|877.6|877.4|876.9|876.7|4356
1612960810000|2021-02-10 12:40:10|876.9|876.7|876.8|876.4|876.9|876.7|876.6|876.4|5014
1612960820000|2021-02-10 12:40:20|876.7|876.3|876.6|876.3|876.7|876.3|876.5|876.2|0
1612960830000|2021-02-10 12:40:30|876.5|876.2|876.6|876.3|876.7|876.4|876.5|876.1|0
1612960840000|2021-02-10 12:40:40|876.5|876.2|876.4|876.2|876.5|876.2|876.2|875.8|9427
1612960850000|2021-02-10 12:40:50|876.3|876|876.4|876.1|876.4|876.1|876.2|875.9|1000
1612960860000|2021-02-10 12:41:00|876.3||876.3||876.3||876.3||0
1612960870000|2021-02-10 12:41:10|876.2|875.9|876.2|875.8|876.2|875.9|876.1|875.7|1500
1612960880000|2021-02-10 12:41:20|876.1|875.9|875.9|875.6|876.2|876|875.9|875.5|1407
1612960890000|2021-02-10 12:41:30|876|875.7|876|875.8|876|875.8|876|875.7|0
1612960900000|2021-02-10 12:41:40|876.1|875.9|876.3|876.1|876.4|876.1|876.1|875.9|2935
1612960910000|2021-02-10 12:41:50|876.4|876.2|876.4|876.2|876.4|876.2|876.4|876.2|0
1612960920000|2021-02-10 12:42:00|876.3|876.1|876.4|876.2|876.4|876.2|876.3|876.1|0
1612960930000|2021-02-10 12:42:10|876.5|876.3|876.7|876.5|876.8|876.5|876.5|876.3|806
1612960940000|2021-02-10 12:42:20|876.8|876.6|876.7|876.5|876.9|876.6|876.7|876.5|1382
1612960950000|2021-02-10 12:42:30|876.6||876.6||876.6||876.6||0
1612960960000|2021-02-10 12:42:40|876.7|876.6|877.1|876.8|877.2|876.8|876.7|876.6|162
1612960970000|2021-02-10 12:42:50|877|876.7|877|876.8|877.3|877|876.9|876.7|13755
1612960980000|2021-02-10 12:43:00|876.9|876.7|877|876.8|877|876.8|876.8|876.7|1560
1612961000000|2021-02-10 12:43:20|877.1|876.9|877.1|876.9|877.1|877|877.1|876.8|2170
1612961010000|2021-02-10 12:43:30||876.8||876.9||876.9||876.8|0
1612961020000|2021-02-10 12:43:40|877|877|877.1|877|877.1|877|877|876.9|2639
1612961030000|2021-02-10 12:43:50|877|876.9|877.3|877.1|877.3|877.2|877|876.9|1322
1612961040000|2021-02-10 12:44:00|877.2|877.2|876.8|876.7|877.3|877.2|876.8|876.6|21712
1612961050000|2021-02-10 12:44:10|876.9|876.8|877|876.7|877.1|876.8|876.9|876.7|2491
1612961060000|2021-02-10 12:44:20|877.1|876.8|877|876.7|877.1|876.8|876.9|876.7|0
1612961070000|2021-02-10 12:44:30||876.8||876.8||876.8||876.8|0
1612961090000|2021-02-10 12:44:50|877.1|876.9|877|876.8|877.4|877.1|877|876.8|1037
1612961100000|2021-02-10 12:45:00|877.1||877.1||877.1||877.1||0
1612961110000|2021-02-10 12:45:10|877.2|876.9|877.1|876.9|877.3|876.9|877.1|876.9|0
1612961120000|2021-02-10 12:45:20|877|877|877.3|877.1|877.4|877.1|877|877|269
1612961130000|2021-02-10 12:45:30|877|876.9|876.9|876.8|877|876.9|876.8|876.7|8232
1612961140000|2021-02-10 12:45:40|877||877||877||877||352
1612961150000|2021-02-10 12:45:50|876.9||877||877||876.9||0
1612961180000|2021-02-10 12:46:20|876.9|876.7|876.5|876.3|876.9|876.7|876.4|876.2|7185
1612961190000|2021-02-10 12:46:30|876.6|876.2|876.6|876.3|876.6|876.3|876.5|876.2|10
1612961200000|2021-02-10 12:46:40|876.7|876.4|876.6|876.4|876.7|876.5|876.6|876.1|5757
1612961210000|2021-02-10 12:46:50|876.7|876.5|876.8|876.6|876.9|876.6|876.7|876.5|3268
1612961220000|2021-02-10 12:47:00|876.7|876.5|876.4|876.1|876.7|876.5|876.4|875.9|2755
1612961230000|2021-02-10 12:47:10|876.5||876.5||876.5||876.5||0
1612961240000|2021-02-10 12:47:20|876.4||876.4||876.4||876.4||0
1612961250000|2021-02-10 12:47:30|876.7|876.2|876.6|876.3|876.7|876.4|876.4|876.2|13646
1612961270000|2021-02-10 12:47:50|876.7|876.4|876.7|876.6|876.7|876.6|876.6|876.3|0
1612961280000|2021-02-10 12:48:00|876.6|876.5|876.5|876.4|876.7|876.5|876.4|876.3|3618
1612961290000|2021-02-10 12:48:10|876.4|876.3|876.4|876.3|876.4|876.3|876.4|876.3|1283
1612961300000|2021-02-10 12:48:20|876.3|876.1|876.3|876|876.3|876.1|876.3|876|613
1612961310000|2021-02-10 12:48:30|876.2|875.9|876.1|876|876.3|876|876.1|875.8|345
1612961320000|2021-02-10 12:48:40||875.9||875.9||876||875.9|0
1612961330000|2021-02-10 12:48:50||876||875.8||876||875.8|0
1612961340000|2021-02-10 12:49:00|876|875.7|876|875.7|876|875.8|875.8|875.4|1527
1612961350000|2021-02-10 12:49:10|875.9|875.8|876|875.9|876|875.9|875.9|875.5|6326
1612961360000|2021-02-10 12:49:20|876.1|876|876.1|875.9|876.2|876|876|875.9|5008
1612961380000|2021-02-10 12:49:40||876||876||876||876|0
1612961390000|2021-02-10 12:49:50|876|875.9|876.1|876|876.1|876|876|875.9|2413
1612961400000|2021-02-10 12:50:00|||||||||152
1612961410000|2021-02-10 12:50:10|876.2|876.1|876.2|876.1|876.2|876.1|876.2|876.1|1023
1612961430000|2021-02-10 12:50:30|876.3|876.2|876.3|876.1|876.4|876.2|876.2|876.1|6550
1612961440000|2021-02-10 12:50:40||876.2||876.2||876.2||876.2|0
1612961450000|2021-02-10 12:50:50|876.2|876.1|876.3|876.2|876.5|876.4|876.2|876.1|7334
1612961460000|2021-02-10 12:51:00|876.2|876.1|876.1|875.8|876.3|876.1|875.9|875.7|4462
1612961470000|2021-02-10 12:51:10|876|875.6|875.9|875.5|876|875.7|875.8|875.5|654
1612961480000|2021-02-10 12:51:20|875.8|875.4|875.6|875.3|875.8|875.4|875.6|875.2|30
1612961490000|2021-02-10 12:51:30|875.5|875.2|875.9|875.6|875.9|875.7|875.5|875|2349
1612961500000|2021-02-10 12:51:40|876|875.7|876.2|876|876.2|876|876|875.7|1232
1612961510000|2021-02-10 12:51:50|876.3|876.1|876.3|876.1|876.5|876.2|876.3|876|2382
1612961520000|2021-02-10 12:52:00|876.2|876|876.2|876|876.4|876.1|876.1|876|2505
1612961530000|2021-02-10 12:52:10|876.3|876.1|876.2|876|876.4|876.1|876.2|876|0
1612961540000|2021-02-10 12:52:20|876.3|876.1|876.6|876.3|876.6|876.3|876.2|876|2750
1612961550000|2021-02-10 12:52:30|876.7|876.4|876.8|876.6|876.8|876.6|876.6|876.4|7918
1612961560000|2021-02-10 12:52:40|876.7|876.5|876.5|876.4|876.7|876.5|876.5|876.4|3952
1612961570000|2021-02-10 12:52:50|876.6|876.3|876.5|876.4|876.6|876.4|876.5|876.3|1036
1612961580000|2021-02-10 12:53:00|876.6|876.5|876.7|876.5|876.8|876.5|876.6|876.5|2267
1612961590000|2021-02-10 12:53:10|876.6|876.4|876.7|876.5|876.7|876.5|876.6|876.4|133
1612961600000|2021-02-10 12:53:20|876.8|876.6|876.7|876.5|876.8|876.6|876.7|876.5|0
1612961620000|2021-02-10 12:53:40|876.8|876.6|876.8|876.6|876.8|876.7|876.8|876.6|937
1612961630000|2021-02-10 12:53:50|876.7|876.5|876.7|876.5|876.8|876.5|876.7|876.5|0
1612961640000|2021-02-10 12:54:00|876.6|876.4|876.5|876.4|876.6|876.5|876.4|876.2|7282
1612961650000|2021-02-10 12:54:10|876.4|876.3|876.4|876.3|876.4|876.3|876.4|876.1|1408
1612961660000|2021-02-10 12:54:20|876.3|876.2|876.2|875.9|876.3|876.2|876.2|875.9|3145
1612961670000|2021-02-10 12:54:30||876||876||876||876|0
1612961680000|2021-02-10 12:54:40|876.3|876.1|876.3|876.1|876.3|876.2|876.3|876.1|2337
1612961690000|2021-02-10 12:54:50|876.4|876.2|876.4|876.3|876.4|876.3|876.4|876.2|1641
1612961710000|2021-02-10 12:55:10|876.5|876.4|876.9|876.6|876.9|876.6|876.5|876.4|2073
1612961720000|2021-02-10 12:55:20|876.8|876.7|876.9|876.6|876.9|876.8|876.7|876.6|1759
1612961730000|2021-02-10 12:55:30||876.7||876.7||876.7||876.7|0
1612961750000|2021-02-10 12:55:50|876.8|876.6|876.9|876.7|876.9|876.7|876.7|876.4|2671
1612961760000|2021-02-10 12:56:00|877|876.8|877|876.8|877|876.8|877|876.8|0
1612961770000|2021-02-10 12:56:10|876.9||876.9||877||876.9||0
1612961780000|2021-02-10 12:56:20|876.8|876.7|876.6|876.5|876.8|876.7|876.5|876.2|9960
1612961810000|2021-02-10 12:56:50|876.5|876.3|876.6|876.4|876.6|876.4|876.4|876.3|3426
1612961820000|2021-02-10 12:57:00||876.5||876.5||876.5||876.5|0
1612961830000|2021-02-10 12:57:10|876.7|876.6|876.9|876.7|877|876.7|876.7|876.6|1313
1612961840000|2021-02-10 12:57:20|876.8|876.6|876.7|876.4|876.8|876.6|876.6|876.3|3257
1612961850000|2021-02-10 12:57:30|876.8|876.6|877|876.7|877|876.8|876.8|876.6|3405
1612961860000|2021-02-10 12:57:40|876.9|876.8|877|876.8|877|876.8|876.9|876.8|424
1612961870000|2021-02-10 12:57:50|876.9||877||877||876.9||0
1612961890000|2021-02-10 12:58:10|876.9||877||877||876.9||0
1612961900000|2021-02-10 12:58:20|876.9||876.9||877||876.9||0
1612961920000|2021-02-10 12:58:40|877||877||877||877||0
1612961930000|2021-02-10 12:58:50|877.1|876.9|877.3|877.1|877.4|877.1|877.1|876.9|8242
1612961940000|2021-02-10 12:59:00|877.4|877.2|877.4|877.2|877.4|877.2|877.3|877.2|0
1612961950000|2021-02-10 12:59:10||877.3||877.3||877.3||877.3|1272
1612961960000|2021-02-10 12:59:20|877.3|877.2|877.4|877.2|877.4|877.3|877.3|877.2|4427
1612961970000|2021-02-10 12:59:30||877.3||877.3||877.3||877.3|0
1612961980000|2021-02-10 12:59:40|877.5|877.4|877.8|877.5|877.9|877.7|877.5|877.4|3832
1612961990000|2021-02-10 12:59:50|877.9|877.6|877.8|877.6|877.9|877.7|877.7|877.4|5947
1612962000000|2021-02-10 13:00:00|877.9||877.8||877.9||877.8||0
1612962010000|2021-02-10 13:00:10|877.7|877.7|877.9|877.6|877.9|877.7|877.6|877.3|16361
1612962030000|2021-02-10 13:00:30|877.8|877.7|877.8|877.7|877.8|877.7|877.8|877.7|237
1612962040000|2021-02-10 13:00:40|877.7|877.6|877.4|877.3|877.7|877.6|877.4|877.2|1842
1612962050000|2021-02-10 13:00:50|877.5|877.4|877.9|877.7|878|877.7|877.5|877.4|922
1612962060000|2021-02-10 13:01:00|877.8|877.6|878|877.8|878|877.8|877.7|877.4|3504
1612962070000|2021-02-10 13:01:10|877.9|877.7|878.4|878.2|878.4|878.2|877.6|877.4|17988
1612962080000|2021-02-10 13:01:20|878.3|878|877.7|877.6|878.4|878.2|877.7|877.6|11012
1612962090000|2021-02-10 13:01:30|877.9|877.7|878|877.8|878|877.8|877.9|877.7|1787
1612962100000|2021-02-10 13:01:40|877.9||878||878||877.9||102
1612962110000|2021-02-10 13:01:50||877.9||877.8||877.9||877.8|0
1612962120000|2021-02-10 13:02:00|878.1|877.9|878.4|878.2|878.4|878.2|878.1|877.9|6479
1612962130000|2021-02-10 13:02:10|878.3|878.3|878.8|878.6|878.9|878.6|878.3|878.3|5209
1612962140000|2021-02-10 13:02:20|878.9|878.7|879.2|878.9|879.2|879|878.9|878.7|576
1612962150000|2021-02-10 13:02:30|879.1|879|879.2|879|879.2|879.1|879|879|0
1612962160000|2021-02-10 13:02:40|879.3|879.1|879.4|879.1|879.4|879.1|879.2|879|2081
1612962170000|2021-02-10 13:02:50|879.3||879.4||879.4||879.3||0
1612962180000|2021-02-10 13:03:00|879.3|879|879.1|879|879.4|879|879.1|879|3797
1612962190000|2021-02-10 13:03:10|879|878.9|879.1|879|879.1|879|879|878.9|6489
1612962200000|2021-02-10 13:03:20|879.3|879.1|879.3|879.1|879.3|879.2|879.3|879.1|2203
1612962210000|2021-02-10 13:03:30||879.2||879.2||879.2||879.2|0
1612962220000|2021-02-10 13:03:40|879.2|879.1|879.3|879.2|879.3|879.2|879.2|879.1|3780
1612962230000|2021-02-10 13:03:50|879.4|879.3|879.4|879.3|879.4|879.3|879.4|879.3|1305
1612962240000|2021-02-10 13:04:00|879.5|879.4|879.5|879.3|879.6|879.4|879.5|879.3|1107
1612962250000|2021-02-10 13:04:10|879.6|879.4|879.8|879.6|880|879.8|879.6|879.4|981
1612962260000|2021-02-10 13:04:20|879.7||879.8||879.8||879.7||0
1612962270000|2021-02-10 13:04:30|879.7|879.5|879.8|879.6|879.8|879.6|879.6|879.4|4579
1612962280000|2021-02-10 13:04:40|879.9|879.7|879.8|879.6|879.9|879.7|879.8|879.6|0
1612962290000|2021-02-10 13:04:50|879.9|879.7|879.9|879.8|879.9|879.8|879.9|879.7|1065
1612962300000|2021-02-10 13:05:00|||||||||2470
1612962310000|2021-02-10 13:05:10|||||||||1110
1612962320000|2021-02-10 13:05:20|879.8|879.7|879.1|879|879.9|879.8|879.1|879|11797
1612962330000|2021-02-10 13:05:30|879|878.9|879.3|879|879.3|879.2|879|878.8|1967
1612962340000|2021-02-10 13:05:40|879.4|879.2|879.5|879.2|879.6|879.4|879.4|879.2|1157
1612962350000|2021-02-10 13:05:50|879.4|879.3|879.5|879.2|879.5|879.3|879.4|879.2|0
1612962360000|2021-02-10 13:06:00|879.6|879.3|879.5|879.2|879.6|879.3|879.5|879.2|0
1612962370000|2021-02-10 13:06:10|879.6|879.3|879.7|879.4|879.7|879.4|879.6|879.2|0
1612962380000|2021-02-10 13:06:20|879.8|879.5|879.6|879.3|879.9|879.7|878.8|878.6|25155
1612962390000|2021-02-10 13:06:30||879.4||879.4||879.4||879.4|0
1612962400000|2021-02-10 13:06:40|879.5|879.5|879.8|879.6|879.8|879.7|879.5|879.5|4304
1612962410000|2021-02-10 13:06:50|879.7|879.5|879.8|879.7|879.8|879.7|879.6|879.5|3107
1612962420000|2021-02-10 13:07:00|879.7|879.6|879.7|879.5|879.8|879.7|879.6|879.4|6350
1612962430000|2021-02-10 13:07:10|879.8|879.6|879.9|879.8|879.9|879.8|879.8|879.6|3213
1612962440000|2021-02-10 13:07:20|880|879.9|879.9|879.7|880|879.9|879.8|879.7|13942
1612962460000|2021-02-10 13:07:40|880|879.8|880.4|880.2|880.4|880.2|880|879.8|38021
1612962470000|2021-02-10 13:07:50|880.3||880.4||880.4||880.3||0
1612962480000|2021-02-10 13:08:00|880.3|880.1|880.3|880.1|880.4|880.1|880.2|880.1|9728
1612962500000|2021-02-10 13:08:20|880.4|880.2|880|879.8|880.4|880.2|880|879.8|3842
1612962510000|2021-02-10 13:08:30|879.9||879.9||879.9||879.9||0
1612962520000|2021-02-10 13:08:40|880|879.7|880|879.8|880|879.8|879.9|879.6|684
1612962530000|2021-02-10 13:08:50|879.9|879.7|879.9|879.6|879.9|879.7|879.9|879.6|1344
1612962540000|2021-02-10 13:09:00|879.8|879.5|879.7|879.4|879.8|879.5|879.5|879.3|12049
1612962550000|2021-02-10 13:09:10|879.8|879.5|880|879.8|880|879.8|879.8|879.5|1795
1612962560000|2021-02-10 13:09:20|879.9|879.7|879.9|879.6|879.9|879.7|879.9|879.6|0
1612962570000|2021-02-10 13:09:30|879.8|879.5|879.7|879.3|879.8|879.6|879.5|879.2|3006
1612962580000|2021-02-10 13:09:40|879.5|879.4|879.5|879.4|879.5|879.4|879.5|879.4|0
1612962590000|2021-02-10 13:09:50|879.6|879.5|880|879.8|880|879.8|879.6|879.5|2794
1612962600000|2021-02-10 13:10:00|879.9|879.7|880.1|879.8|880.1|879.9|879.7|879.4|7017
1612962610000|2021-02-10 13:10:10||879.9||879.9||879.9||879.9|0
1612962620000|2021-02-10 13:10:20|880.3|880|880.3|880|880.3|880.1|880.3|880|3187
1612962630000|2021-02-10 13:10:30|880|879.9|880|879.8|880|879.9|879.9|879.7|16099
1612962650000|2021-02-10 13:10:50|879.9|879.7|880|879.8|880|879.8|879.9|879.6|2249
1612962660000|2021-02-10 13:11:00|879.9|879.9|879.6|879.5|880|879.9|879.6|879.5|24383
1612962680000|2021-02-10 13:11:20|879.7||879.8||879.8||879.7||0
1612962690000|2021-02-10 13:11:30|879.9|879.6|880|879.8|880|879.9|879.9|879.6|1750
1612962700000|2021-02-10 13:11:40|879.9|879.9|880|879.8|880|879.9|879.9|879.8|1486
1612962710000|2021-02-10 13:11:50|879.9|879.9|880.5|880.3|880.8|880.7|879.9|879.9|32094
1612962720000|2021-02-10 13:12:00|880.6|880.4|880.9|880.7|881|880.7|880.6|880.4|467
1612962730000|2021-02-10 13:12:10|881|880.8|881|880.7|881|880.8|880.8|880.7|0
1612962740000|2021-02-10 13:12:20|880.9|880.6|880.5|880.4|880.9|880.6|880.5|880.3|7240
1612962750000|2021-02-10 13:12:30|880.6|880.5|880.7|880.3|880.8|880.5|880.6|880.3|14790
1612962760000|2021-02-10 13:12:40|880.8||880.8||880.8||880.7||0
1612962770000|2021-02-10 13:12:50|880.7|880.4|880.7|880.5|880.8|880.6|880.7|880.4|3322
1612962780000|2021-02-10 13:13:00|880.8||880.7||880.8||880.6||83
1612962800000|2021-02-10 13:13:20|880.8|880.6|881|880.8|881|880.8|880.7|880.6|5768
1612962810000|2021-02-10 13:13:30|880.9|880.9|881.3|881.1|881.4|881.1|880.9|880.8|29362
1612962830000|2021-02-10 13:13:50|881.2|881|881.1|880.8|881.2|881|880.9|880.6|8125
1612962840000|2021-02-10 13:14:00|881.2|880.9|881.3|881.1|881.3|881.1|881.2|880.8|945
1612962850000|2021-02-10 13:14:10|881.4|881.2|881.5|881.2|881.5|881.3|881.4|881.2|931
1612962860000|2021-02-10 13:14:20|881.6|881.3|881.6|881.4|881.6|881.4|881.4|881.2|750
1612962870000|2021-02-10 13:14:30|881.7||881.6||881.7||881.6||0
1612962880000|2021-02-10 13:14:40|881.7|881.5|881.8|881.6|881.8|881.7|881.7|881.5|6501
1612962890000|2021-02-10 13:14:50|881.9|881.7|882|881.8|882.2|882.1|881.8|881.6|60608
1612962900000|2021-02-10 13:15:00|881.9|881.9|881.9|881.7|882|881.9|881.9|881.6|10954
1612962910000|2021-02-10 13:15:10|881.8|881.6|882|881.7|882|881.8|881.7|881.6|2712
1612962920000|2021-02-10 13:15:20|881.9|881.8|881.9|881.7|882|881.8|881.8|881.6|5203
1612962940000|2021-02-10 13:15:40|882|881.8|881.9|881.7|882|881.9|881.9|881.7|7252
1612962950000|2021-02-10 13:15:50|882|881.8|881.7|881.5|882|881.8|881.6|881.2|26971
1612962960000|2021-02-10 13:16:00|881.8|881.7|881.6|881.4|881.9|881.8|881.5|881.4|3997
1612962970000|2021-02-10 13:16:10|881.5|881.2|881.4|881.1|881.5|881.2|881.3|881|1251
1612962980000|2021-02-10 13:16:20|881.3|881.2|881.2|881|881.5|881.2|881.1|880.8|3074
1612962990000|2021-02-10 13:16:30|881.1|880.9|880.9|880.6|881.1|880.9|880.8|880.5|4175
1612963000000|2021-02-10 13:16:40|881|880.7|880.9|880.7|881|880.8|880.9|880.7|650
1612963010000|2021-02-10 13:16:50|880.8|880.6|880.8|880.6|880.9|880.7|880.7|880.6|4140
1612963020000|2021-02-10 13:17:00|880.7|880.7|880.9|880.6|880.9|880.7|880.7|880.6|3787
1612963030000|2021-02-10 13:17:10|881|880.7|880.9|880.6|881|880.9|880.9|880.6|2780
1612963040000|2021-02-10 13:17:20|881|880.7|881|880.7|881|880.7|880.9|880.7|0
1612963050000|2021-02-10 13:17:30|881.1|880.8|880.9|880.7|881.3|881.1|880.8|880.6|4204
1612963060000|2021-02-10 13:17:40||880.6||880.6||880.6||880.6|0
1612963070000|2021-02-10 13:17:50|880.8|880.7|880.9|880.7|880.9|880.7|880.7|880.6|1094
1612963080000|2021-02-10 13:18:00|881||881||881||881||0
1612963090000|2021-02-10 13:18:10|881.1||881||881.1||881||0
1612963100000|2021-02-10 13:18:20|880.9|880.8|881|880.8|881|880.8|880.9|880.8|0
1612963110000|2021-02-10 13:18:30|881.1|881|881.1|880.9|881.2|881.1|881|880.8|10181
1612963120000|2021-02-10 13:18:40|881.2|881|881.1|880.7|881.2|881|881|880.6|2072
1612963130000|2021-02-10 13:18:50|881|880.8|880.9|880.8|881|880.9|880.9|880.8|1136
1612963140000|2021-02-10 13:19:00|881|880.9|881.2|881|881.2|881.1|881|880.9|4011
1612963150000|2021-02-10 13:19:10|881.1||881.1||881.1||881.1||0
1612963160000|2021-02-10 13:19:20|881|880.9|881|880.7|881.1|880.9|880.9|880.7|3350
1612963170000|2021-02-10 13:19:30|880.8|880.8|881.2|881|881.2|881|880.8|880.8|3950
1612963180000|2021-02-10 13:19:40|881.3|881.1|881.5|881.1|881.5|881.3|881.3|881.1|1455
1612963190000|2021-02-10 13:19:50|881|880.9|880.9|880.7|881.4|881|880.9|880.6|14962
1612963200000|2021-02-10 13:20:00|880.8|880.6|880.7|880.6|880.9|880.7|880.7|880.6|0
1612963210000|2021-02-10 13:20:10|880.8|880.7|881.3|881.1|881.3|881.1|880.8|880.7|3676
1612963220000|2021-02-10 13:20:20|881.2|881|880.9|880.6|881.2|881|880.9|880.6|2830
1612963230000|2021-02-10 13:20:30|881|880.7|881.5|881.2|881.5|881.3|881|880.7|1456
1612963240000|2021-02-10 13:20:40|881.3|881|881.2|881|881.3|881|881.2|881|2455
1612963250000|2021-02-10 13:20:50|881.3|881.1|881.2|881|881.3|881.1|880.8|880.5|24989
1612963260000|2021-02-10 13:21:00|881.3|881.1|881.2|881.1|881.3|881.1|881.2|881.1|1895
1612963270000|2021-02-10 13:21:10|881.1|881|880.9|880.6|881.1|881|880.7|880.5|5300
1612963290000|2021-02-10 13:21:30|880.8|880.5|880.5|880.3|880.8|880.5|880.5|880.2|2558
1612963300000|2021-02-10 13:21:40|880.6||880.6||880.6||880.6||0
1612963310000|2021-02-10 13:21:50|880.7|880.6|880.8|880.7|880.8|880.7|880.7|880.6|5001
1612963320000|2021-02-10 13:22:00|880.7|880.6|881.1|880.9|881.1|880.9|880.7|880.3|4771
1612963330000|2021-02-10 13:22:10|881.2|881|881|880.9|881.2|881|881|880.9|2872
1612963340000|2021-02-10 13:22:20|881.1|881|881.1|880.9|881.2|881|881.1|880.9|0
1612963350000|2021-02-10 13:22:30|881.2|881|881.2|881|881.2|881|881.1|880.9|750
1612963360000|2021-02-10 13:22:40|881.3|881.2|881.2|881|881.5|881.2|881.2|881|2562
1612963370000|2021-02-10 13:22:50|881.3|881.1|881.2|881.1|881.4|881.3|881.1|881|7137
1612963380000|2021-02-10 13:23:00|881.3|881.2|881.7|881.5|881.9|881.7|881.3|881.1|4301
1612963390000|2021-02-10 13:23:10|881.8|881.3|881.5|881.3|881.8|881.3|881.4|881.3|1210
1612963400000|2021-02-10 13:23:20|881.6|881.1|881.7|881.3|881.7|881.3|881.6|881.1|0
1612963410000|2021-02-10 13:23:30|881.8|881.4|881.7|881.5|881.9|881.6|881.7|881.4|500
1612963420000|2021-02-10 13:23:40|881.8|881.4|881.6|881.4|881.8|881.4|881.6|881.4|3243
1612963430000|2021-02-10 13:23:50|881.5|881.3|881.4|881.1|881.6|881.3|881.3|881.1|1954
1612963440000|2021-02-10 13:24:00|881.5|881.2|881.6|881.4|881.6|881.5|881.5|881.2|0
1612963450000|2021-02-10 13:24:10|881.5|881.3|881.7|881.4|881.8|881.6|881.5|881.3|600
1612963460000|2021-02-10 13:24:20|881.6|881.3|881.3|881.1|881.6|881.3|881.3|881.1|1163
1612963470000|2021-02-10 13:24:30|881.4||881.3||881.4||881.3||0
1612963480000|2021-02-10 13:24:40||881||881.1||881.1||881|0
1612963490000|2021-02-10 13:24:50|881.4|881.2|881.3|881.1|881.5|881.2|881.3|881.1|0
1612963510000|2021-02-10 13:25:10|881.4||881.3||881.4||881.3||0
1612963520000|2021-02-10 13:25:20|881.4|881|881.1|880.8|881.4|881|881|880.7|1240
1612963530000|2021-02-10 13:25:30|881|880.7|880.5|880.2|881|880.7|880.3|880.1|8576
1612963540000|2021-02-10 13:25:40|880.6|880.5|880.1|879.9|880.7|880.6|880|879.6|8209
1612963550000|2021-02-10 13:25:50|880|879.7|879.7|879.3|880|879.7|879.6|879.2|1527
1612963560000|2021-02-10 13:26:00|879.8|879.4|880|879.7|880.1|879.7|879.8|879.4|4099
1612963570000|2021-02-10 13:26:10|879.9|879.6|879.9|879.6|880|879.7|879.9|879.6|0
1612963580000|2021-02-10 13:26:20|879.8|879.7|880|879.7|880.1|879.7|879.8|879.5|0
1612963590000|2021-02-10 13:26:30|879.9|879.6|879.6|879.3|879.9|879.6|879.6|879.3|0
1612963600000|2021-02-10 13:26:40|879.5|879.4|879.5|879.2|879.6|879.4|879.5|879.2|281
1612963610000|2021-02-10 13:26:50||879.1||879.3||879.3||879|0
1612963620000|2021-02-10 13:27:00|879.4|879.1|879.4|879.2|879.4|879.2|879.4|879.1|0
1612963630000|2021-02-10 13:27:10|879.3|879.3|880|879.7|880|879.7|879.3|879.3|2116
1612963650000|2021-02-10 13:27:30|879.9|879.6|880|879.7|880|879.7|879.7|879.6|2071
1612963660000|2021-02-10 13:27:40|880.1|879.8|880.6|880.2|880.6|880.2|880.1|879.8|1630
1612963680000|2021-02-10 13:28:00||880.3||880.3||880.4||880.3|0
1612963690000|2021-02-10 13:28:10||880.4||880.3||880.4||880.3|12
1612963700000|2021-02-10 13:28:20|||||||||1839
1612963710000|2021-02-10 13:28:30||880.4||880.3||880.4||880.3|0
1612963720000|2021-02-10 13:28:40|880.7|880.4|880.6|880.4|880.7|880.5|880.6|880.4|1701
1612963730000|2021-02-10 13:28:50|880.7|880.5|880.1|879.8|880.7|880.5|880.1|879.7|36947
1612963750000|2021-02-10 13:29:10|880|879.7|880.1|879.7|880.1|879.7|880|879.7|0
1612963760000|2021-02-10 13:29:20|880|879.5|879.9|879.6|880|879.6|879.9|879.5|2486
1612963780000|2021-02-10 13:29:40|880|879.7|880.6|880.2|880.6|880.2|880|879.7|15241
1612963790000|2021-02-10 13:29:50|880.5|880.1|880.2|879.7|880.5|880.1|879.8|879.4|16665
1612963800000|2021-02-10 13:30:00|880.3|879.8|880.3|879.9|880.3|879.9|880.2|879.8|214
1612963810000|2021-02-10 13:30:10|880.2||880.2||880.2||880.2||0
1612963820000|2021-02-10 13:30:20|880.3||880.2||880.3||880.2||0
1612963830000|2021-02-10 13:30:30|880.3|879.8|879.8|879.4|880.3|879.8|879.8|879.3|2122
1612963840000|2021-02-10 13:30:40|879.7|879.3|879.6|879.4|879.7|879.4|879.6|879.3|1864
1612963850000|2021-02-10 13:30:50|879.5|879.3|879.6|879.3|879.6|879.3|879.4|879|1901
1612963860000|2021-02-10 13:31:00|879.5|879.2|879.4|879|879.5|879.3|879.2|879|6130
1612963870000|2021-02-10 13:31:10|879.3|878.8|879.2|878.8|879.3|878.9|879.2|878.8|0
1612963880000|2021-02-10 13:31:20|879.3|878.9|879.6|879.3|879.7|879.3|879.3|878.9|7663
1612963890000|2021-02-10 13:31:30|879.4|879.2|879.3|878.9|879.5|879.4|879|878.7|8225
1612963900000|2021-02-10 13:31:40|879.4|878.8|879.9|879.5|879.9|879.5|879.1|878.8|7510
1612963910000|2021-02-10 13:31:50|880|879.6|880.7|880.1|880.7|880.1|880|879.6|155
1612963920000|2021-02-10 13:32:00|880.8|880.2|880.6|880.5|880.9|880.5|880.6|880.2|7709
1612963930000|2021-02-10 13:32:10|880.7||880.8||880.8||880.7||0
1612963940000|2021-02-10 13:32:20|880.7|880.6|880.7|880.5|880.8|880.6|880.7|880.5|2135
1612963950000|2021-02-10 13:32:30|880.8|880.6|880.9|880.8|881.2|880.9|880.8|880.5|4432
1612963960000|2021-02-10 13:32:40|880.8|880.6|880.1|879.9|880.8|880.6|880.1|879.7|24350
1612963970000|2021-02-10 13:32:50|880|879.8|880|879.7|880.2|879.8|879.9|879.6|2884
1612963980000|2021-02-10 13:33:00|880.1|879.8|879.9|879.6|880.2|880|879.9|879.6|2924
1612963990000|2021-02-10 13:33:10|879.8|879.5|879.7|879.3|879.8|879.5|879.7|879.2|203
1612964000000|2021-02-10 13:33:20|879.8|879.4|880.1|879.7|880.3|879.8|879.8|879.4|5447
1612964010000|2021-02-10 13:33:30|880|879.8|879.8|879.6|880|879.8|879.7|879.6|1976
1612964020000|2021-02-10 13:33:40|879.7|879.4|879.2|878.9|879.7|879.4|879.2|878.7|4534
1612964030000|2021-02-10 13:33:50|879.1|878.7|879.1|878.8|879.1|878.8|879.1|878.7|0
1612964040000|2021-02-10 13:34:00|879|878.6|879|878.7|879|878.7|879|878.5|0
1612964050000|2021-02-10 13:34:10|878.9|878.6|879.2|879|879.2|879.1|878.9|878.6|2211
1612964060000|2021-02-10 13:34:20|879.1|879.1|879.1|878.7|879.2|879.1|879|878.7|3540
1612964070000|2021-02-10 13:34:30|879.2|878.8|879.4|879.1|879.6|879.3|879.2|878.7|4467
1612964080000|2021-02-10 13:34:40|879.5|879|879.3|879|879.5|879|879.3|878.9|0
1612964090000|2021-02-10 13:34:50|879.2|878.9|879.3|879|879.3|879|879.2|878.9|34
1612964100000|2021-02-10 13:35:00|879.2|878.9|878.8|878.6|879.2|878.9|878.8|878.6|3593
1612964110000|2021-02-10 13:35:10|878.7|878.5|878.5|878.2|878.7|878.5|878.5|878.2|2303
1612964120000|2021-02-10 13:35:20|878.4|878.3|878.6|878.3|878.6|878.5|878.4|878.3|2515
1612964130000|2021-02-10 13:35:30||878.4||878.4||878.4||878.4|0
1612964140000|2021-02-10 13:35:40|878.5|878.2|878.6|878.3|878.6|878.3|878.5|878.2|0
1612964150000|2021-02-10 13:35:50|878.5|878.4|878.4|878.2|878.6|878.4|878.3|878.2|1073
1612964160000|2021-02-10 13:36:00|878.3|878.1|878.1|877.8|878.3|878.1|878.1|877.8|3401
1612964170000|2021-02-10 13:36:10|878|877.9|877.8|877.5|878|877.9|877.6|877.2|6321
1612964190000|2021-02-10 13:36:30|877.7|877.3|877.3|877|877.7|877.3|877.2|876.9|2520
1612964200000|2021-02-10 13:36:40|877.4|877.1|877.4|877.1|877.5|877.2|877.4|877.1|1261
1612964210000|2021-02-10 13:36:50|877.3|877|877.4|877|877.4|877|877.1|876.9|650
1612964220000|2021-02-10 13:37:00||877.1||877.2||877.2||877.1|0
1612964230000|2021-02-10 13:37:10|877.5|877.3|877|876.7|877.5|877.4|877|876.7|4955
1612964240000|2021-02-10 13:37:20|877.1|876.8|877.1|876.9|877.1|877|877|876.8|357
1612964250000|2021-02-10 13:37:30|877.4|877|877.3|876.9|877.6|877.3|877.3|876.9|11577
1612964260000|2021-02-10 13:37:40|877.4|877|877.9|877.7|878.2|878|877.3|877|9431
1612964270000|2021-02-10 13:37:50|877.8|877.6|877.7|877.5|877.8|877.6|877.6|877.3|1415
1612964280000|2021-02-10 13:38:00|877.6|877.4|877.2|876.9|877.6|877.4|877.2|876.9|2901
1612964290000|2021-02-10 13:38:10|877.3|877|877.3|877.2|877.4|877.2|877.3|877|1414
1612964310000|2021-02-10 13:38:30|877.4|877.3|877.5|877.3|877.6|877.4|877.4|877.3|6972
1612964320000|2021-02-10 13:38:40|877.4|877.2|877.4|877.1|877.4|877.2|877.3|877.1|346
1612964330000|2021-02-10 13:38:50||877||877.1||877.1||877|0
1612964340000|2021-02-10 13:39:00|877.3|877|876.9|876.5|877.3|877.1|876.6|876.4|10938
1612964350000|2021-02-10 13:39:10|876.8|876.6|877|876.9|877|876.9|876.7|876.6|2641
1612964360000|2021-02-10 13:39:20|877.1|877|877.1|877|877.1|877|877.1|877|916
1612964370000|2021-02-10 13:39:30|877|876.9|877|876.7|877|876.9|877|876.7|1446
1612964380000|2021-02-10 13:39:40|877.1|876.8|877.1|876.8|877.1|877|877|876.8|2753
1612964390000|2021-02-10 13:39:50|877|876.7|877.1|876.7|877.1|876.7|877|876.7|0
1612964400000|2021-02-10 13:40:00|877|876.6|876.6|876.3|877.1|876.6|876.5|876.3|4654
1612964410000|2021-02-10 13:40:10|876.5|876.2|876.4|876.1|876.5|876.4|876.3|876|11727
1612964420000|2021-02-10 13:40:20|876.3|876.2|876.3|876|876.4|876.3|876.3|875.9|5394
1612964430000|2021-02-10 13:40:30|876.2|875.9|876.1|875.9|876.2|876|876|875.7|2261
1612964440000|2021-02-10 13:40:40|876|875.8|875.7|875.4|876|875.8|875.6|875.3|15127
1612964450000|2021-02-10 13:40:50|875.6|875.3|875.5|875.4|875.6|875.4|875.4|875.1|0
1612964460000|2021-02-10 13:41:00|875.6|875.5|875.6|875.5|875.7|875.6|875.4|875.2|8554
1612964470000|2021-02-10 13:41:10|875.7|875.6|875.7|875.6|875.7|875.6|875.6|875.4|2514
1612964480000|2021-02-10 13:41:20|875.8|875.7|875.9|875.7|876.2|876|875.7|875.5|10603
1612964490000|2021-02-10 13:41:30|876|875.8|875.6|875.3|876|875.9|875.5|875.3|9229
1612964500000|2021-02-10 13:41:40|875.5|875.4|875.5|875.3|875.7|875.6|875.5|875.3|5066
1612964510000|2021-02-10 13:41:50|875.6|875.4|875.6|875.4|875.6|875.4|875.5|875.3|0
1612964520000|2021-02-10 13:42:00|875.5|875.3|875.6|875.4|875.6|875.4|875.5|875.2|0
1612964530000|2021-02-10 13:42:10|875.5|875.3|875.5|875.1|875.5|875.3|875.5|875.1|0
1612964540000|2021-02-10 13:42:20|875.4||875.3||875.4||875.3||80
1612964550000|2021-02-10 13:42:30|875.4|875.2|875.4|875.2|875.4|875.2|875.3|875.2|9
1612964560000|2021-02-10 13:42:40|875.3|875.3|875.4|875.2|875.5|875.3|875.2|875.1|7372
1612964570000|2021-02-10 13:42:50|875.3|875.1|875.3|875.1|875.4|875.2|875.2|875.1|2651
1612964580000|2021-02-10 13:43:00|875.4|875.2|875.4|875.2|875.4|875.3|875.3|875.1|1158
1612964590000|2021-02-10 13:43:10|875.6|875.3|875.7|875.6|875.8|875.6|875.6|875.3|2164
1612964600000|2021-02-10 13:43:20|875.6|875.5|875.6|875.5|875.6|875.5|875.6|875.5|1405
1612964610000|2021-02-10 13:43:30|875.5|875.4|875.5|875.4|875.5|875.4|875.5|875.4|0
1612964620000|2021-02-10 13:43:40|875.4|875.2|875.3|875.1|875.4|875.3|875.3|875|6951
1612964640000|2021-02-10 13:44:00|875.4|875.2|875.7|875.5|875.9|875.7|875.3|875.1|17392
1612964650000|2021-02-10 13:44:10|875.6|875.4|875.6|875.3|875.6|875.4|875.6|875.3|0
1612964660000|2021-02-10 13:44:20|875.5|875.2|875.5|875.2|875.6|875.3|875.4|875.2|0
1612964670000|2021-02-10 13:44:30|875.4|875.3|875.6|875.5|875.7|875.5|875.4|875.3|2845
1612964680000|2021-02-10 13:44:40|875.7|875.3|875.6|875.4|875.7|875.5|875.5|875.3|2856
1612964690000|2021-02-10 13:44:50|875.5|875.3|875.5|875.3|875.5|875.3|875.5|875.3|2332
1612964700000|2021-02-10 13:45:00|875.4|875.2|875.3|875.1|875.4|875.2|875.2|875.1|2655
1612964710000|2021-02-10 13:45:10|875.2|875|875.3|875.2|875.3|875.2|875|874.9|3773
1612964720000|2021-02-10 13:45:20|875.2|875.1|875.3|875|875.3|875.1|875.2|875|0
1612964730000|2021-02-10 13:45:30|875.2|874.8|875|874.8|875.2|874.8|875|874.8|0
1612964740000|2021-02-10 13:45:40|875.1|874.6|875|874.7|875.2|874.9|875|874.6|3000
1612964750000|2021-02-10 13:45:50|874.9|874.8|874.9|874.7|874.9|874.8|874.8|874.7|800
1612964760000|2021-02-10 13:46:00|875|874.8|875.1|875|875.1|875|875|874.8|4029
1612964770000|2021-02-10 13:46:10|875.2|875.1|875.5|875.4|875.7|875.5|875.2|875.1|7075
1612964800000|2021-02-10 13:46:40|875.6|875.5|875.6|875.4|875.6|875.5|875.5|875.4|4745
1612964810000|2021-02-10 13:46:50|875.5|875.5|875.6|875.4|875.6|875.5|875.5|875.4|1442
1612964820000|2021-02-10 13:47:00|875.4|875.3|875.2|875.1|875.5|875.3|875.2|875.1|1711
1612964830000|2021-02-10 13:47:10|875.3|875.2|875.3|875.1|875.3|875.2|875.2|875.1|1356
1612964850000|2021-02-10 13:47:30|875.4|875.2|875.8|875.6|875.9|875.6|875.4|875.2|7652
1612964860000|2021-02-10 13:47:40|875.9|875.7|876|875.9|876.2|876|875.9|875.7|6030
1612964870000|2021-02-10 13:47:50|875.9|875.8|876|875.9|876|875.9|875.9|875.8|1878
1612964880000|2021-02-10 13:48:00|876.1|876|876|875.9|876.2|876|875.8|875.7|34046
1612964890000|2021-02-10 13:48:10|876.1|876|875.9|875.8|876.2|876.1|875.9|875.8|4500
1612964900000|2021-02-10 13:48:20|876|875.9|876|875.9|876|875.9|876|875.9|3475
1612964910000|2021-02-10 13:48:30|875.9|875.7|876|875.8|876|875.8|875.9|875.7|5000
1612964920000|2021-02-10 13:48:40|875.8|875.7|875.9|875.8|876|875.8|875.8|875.7|2610
1612964940000|2021-02-10 13:49:00|875.8|875.7|875.7|875.6|875.8|875.7|875.7|875.6|3207
1612964950000|2021-02-10 13:49:10||875.5||875.6||875.6||875.4|0
1612964960000|2021-02-10 13:49:20|875.6|875.5|875.5|875.4|875.6|875.5|875.4|875.2|291
1612964970000|2021-02-10 13:49:30|875.6|875.5|875.6|875.2|875.7|875.5|875.5|875.2|677
1612964980000|2021-02-10 13:49:40|875.5||875.5||875.5||875.5||0
1612964990000|2021-02-10 13:49:50|875.4||875.5||875.5||875.4||0
1612965000000|2021-02-10 13:50:00|875.6|875.3|875.5|875.4|875.7|875.4|875.5|875.3|4599
1612965010000|2021-02-10 13:50:10||875.3||875.4||875.4||875.3|1351
1612965030000|2021-02-10 13:50:30|875.6|875.5|875.7|875.5|875.7|875.5|875.6|875.4|1801
1612965040000|2021-02-10 13:50:40|875.6|875.4|875.6|875.4|875.6|875.5|875.6|875.4|0
1612965060000|2021-02-10 13:51:00|875.5|875.3|875.3|875|875.6|875.3|875.1|874.9|3329
1612965070000|2021-02-10 13:51:10|875.2|875.1|875.2|875|875.3|875.1|875.2|875|0
1612965080000|2021-02-10 13:51:20|875.1|874.9|875|874.8|875.1|874.9|874.9|874.8|2071
1612965090000|2021-02-10 13:51:30|874.9|874.7|874.7|874.5|874.9|874.7|874.6|874.4|9328
1612965100000|2021-02-10 13:51:40|874.8|874.6|874.8|874.7|874.9|874.7|874.7|874.6|2410
1612965110000|2021-02-10 13:51:50|874.9|874.8|875|874.8|875.2|874.9|874.9|874.7|1948
1612965120000|2021-02-10 13:52:00||874.9||874.9||874.9||874.9|0
1612965130000|2021-02-10 13:52:10|875.1|875|875.3|875.2|875.5|875.4|875.1|875|17799
1612965140000|2021-02-10 13:52:20|875.4||875.4||875.4||875.4||0
1612965150000|2021-02-10 13:52:30|875.3||875.3||875.3||875.3||0
1612965160000|2021-02-10 13:52:40|875.4|875.3|875.4|875.3|875.4|875.3|875.4|875.3|2022
1612965170000|2021-02-10 13:52:50|875.3|875.2|875.2|874.9|875.4|875.3|875.1|874.9|7082
1612965180000|2021-02-10 13:53:00|875.1|875|875.3|875.2|875.4|875.2|875.1|875|1267
1612965190000|2021-02-10 13:53:10|875.4|875.3|875.5|875.3|875.7|875.5|875.4|875.3|3451
1612965200000|2021-02-10 13:53:20|875.6|875.4|875.7|875.5|875.7|875.6|875.6|875.4|2450
1612965210000|2021-02-10 13:53:30|875.6|875.4|875.7|875.5|875.7|875.5|875.6|875.4|1424
1612965220000|2021-02-10 13:53:40||875.6||875.5||875.6||875.5|0
1612965230000|2021-02-10 13:53:50|875.8|875.6|875.8|875.7|875.9|875.8|875.8|875.6|3830
1612965240000|2021-02-10 13:54:00|875.9|875.8|876.1|875.9|876.1|876|875.9|875.7|3453
1612965250000|2021-02-10 13:54:10|876.2|876|876.2|876.1|876.2|876.1|876.2|876|1280
1612965260000|2021-02-10 13:54:20|876.3|876|876.3|876|876.3|876.1|876.2|876|1131
1612965270000|2021-02-10 13:54:30|876.2|876.1|876.3|876.1|876.3|876.1|876.2|876.1|0
1612965280000|2021-02-10 13:54:40|876.4|876.2|876.5|876.3|876.7|876.5|876.4|876.2|5563
1612965290000|2021-02-10 13:54:50|876.4|876.2|876.4|876.2|876.4|876.2|876.4|876.2|0
1612965300000|2021-02-10 13:55:00||876.3||876.3||876.3||876.3|0
1612965310000|2021-02-10 13:55:10|876.5|876.2|876.4|876.1|876.5|876.2|876.1|875.9|5205
1612965320000|2021-02-10 13:55:20|876.5|876.2|876.5|876.3|876.5|876.4|876.4|876.2|6067
1612965330000|2021-02-10 13:55:30|876.4|876.2|876.5|876.3|876.5|876.3|876.4|876.2|0
1612965340000|2021-02-10 13:55:40|876.6|876.4|876.7|876.6|876.7|876.6|876.6|876.4|2099
1612965350000|2021-02-10 13:55:50|876.6|876.5|876.7|876.5|876.7|876.5|876.6|876.4|0
1612965360000|2021-02-10 13:56:00|876.6|876.3|876.9|876.5|877|876.8|876.6|876.3|8071
1612965370000|2021-02-10 13:56:10|877|876.6|876.7|876.6|877|876.7|876.7|876.6|0
1612965380000|2021-02-10 13:56:20|876.8|876.5|876.6|876.3|876.8|876.5|876.5|876.3|2744
1612965400000|2021-02-10 13:56:40|876.7|876.4|877|876.9|877.1|876.9|876.7|876.4|9743
1612965410000|2021-02-10 13:56:50|877.1|877|877.1|877|877.1|877|877.1|877|1573
1612965420000|2021-02-10 13:57:00|877|876.9|877.3|876.9|877.5|877.2|876.9|876.8|13855
1612965430000|2021-02-10 13:57:10|877.2|877|877.3|877.1|877.3|877.1|877.2|877|0
1612965440000|2021-02-10 13:57:20|877.1|877|877.1|877|877.1|877|877.1|877|1972
1612965450000|2021-02-10 13:57:30|877|876.9|877.1|876.9|877.1|876.9|877|876.8|1423
1612965460000|2021-02-10 13:57:40|877.2|877|877.3|877.1|877.6|877.3|877.2|877|6855
1612965470000|2021-02-10 13:57:50|877.4|877.2|877.4|877.2|877.4|877.2|877.3|877.1|0
1612965480000|2021-02-10 13:58:00|877.3|877.1|877.5|877.2|877.5|877.3|877.2|877.1|4111
1612965490000|2021-02-10 13:58:10|877.4|877.1|877.4|877.2|877.4|877.2|877.3|877.1|150
1612965500000|2021-02-10 13:58:20|877.5|877.3|877.5|877.3|877.5|877.3|877.5|877.3|0
1612965510000|2021-02-10 13:58:30|877.4||877.4||877.4||877.4||0
1612965530000|2021-02-10 13:58:50|877.5|877.4|877.6|877.4|877.7|877.5|877.5|877.3|2076
1612965540000|2021-02-10 13:59:00|877.5|877.3|877.5|877.3|877.5|877.3|877.4|877.3|4831
1612965550000|2021-02-10 13:59:10|877.4|877.4|877.6|877.5|877.6|877.5|877.4|877.4|1663
1612965560000|2021-02-10 13:59:20||877.4||877.5||877.5||877.4|0
1612965570000|2021-02-10 13:59:30||877.4||877.5||877.5||877.3|0
1612965590000|2021-02-10 13:59:50|877.7|877.6|877.7|877.6|877.7|877.6|877.7|877.6|1276
1612965600000|2021-02-10 14:00:00||877.5||877.6||877.6||877.5|0
1612965610000|2021-02-10 14:00:10|877.8|877.7|877.8|877.7|878|877.8|877.8|877.6|5107
1612965620000|2021-02-10 14:00:20|877.9|877.6|877.9|877.7|877.9|877.7|877.8|877.6|2572
1612965630000|2021-02-10 14:00:30|877.8|877.6|877.9|877.7|877.9|877.7|877.8|877.6|563
1612965640000|2021-02-10 14:00:40|877.8|877.8|877.9|877.7|877.9|877.8|877.8|877.7|1637
1612965650000|2021-02-10 14:00:50||877.8||877.8||877.8||877.8|0
1612965660000|2021-02-10 14:01:00|878||877.9||878||877.9||308
1612965670000|2021-02-10 14:01:10|878|877.7|878.1|878|878.1|878|877.9|877.7|1996
1612965680000|2021-02-10 14:01:20||877.9||878||878||877.9|0
1612965690000|2021-02-10 14:01:30|878.2|878.1|878.4|878.1|878.4|878.1|878.2|878.1|418
1612965700000|2021-02-10 14:01:40|878.5|878.2|878.5|878.3|878.6|878.3|878.4|878.2|0
1612965710000|2021-02-10 14:01:50|878.6|878.4|878.8|878.6|878.9|878.6|878.6|878.4|584
1612965720000|2021-02-10 14:02:00|878.9|878.7|879|878.8|879.1|878.8|878.8|878.7|1671
1612965730000|2021-02-10 14:02:10|878.9|878.7|879|878.7|879|878.7|878.8|878.7|2623
1612965740000|2021-02-10 14:02:20|879.1|878.8|879.2|878.9|879.3|879.2|879.1|878.8|3520
1612965750000|2021-02-10 14:02:30|879.1|878.8|879|878.8|879.2|878.8|878.9|878.8|1157
1612965760000|2021-02-10 14:02:40|878.9|878.9|879.2|879.1|879.2|879.1|878.9|878.9|2380
1612965780000|2021-02-10 14:03:00|879.1|879|879|878.7|879.3|879|878.9|878.6|10825
1612965790000|2021-02-10 14:03:10|879.1|878.8|879|878.7|879.2|878.9|879|878.7|0
1612965800000|2021-02-10 14:03:20||878.8||878.9||878.9||878.8|300
1612965810000|2021-02-10 14:03:30|879.2|879|879.3|879.1|879.3|879.1|879.2|878.9|2425
1612965820000|2021-02-10 14:03:40|879.2|879.2|879.5|879.3|879.5|879.3|879.2|879.2|0
1612965830000|2021-02-10 14:03:50|879.4||879.5||879.5||879.4||0
1612965840000|2021-02-10 14:04:00|879.4||879.4||879.5||879.4||0
1612965850000|2021-02-10 14:04:10|879.5||879.5||879.5||879.4||0
1612965860000|2021-02-10 14:04:20|879.4|879.4|880.4|880.2|880.4|880.2|879.4|879.4|1059
1612965870000|2021-02-10 14:04:30|880.5|880.3|880.8|880.6|880.8|880.6|880.5|880.3|1324
1612965880000|2021-02-10 14:04:40|880.7|880.7|881|880.9|881|880.9|880.7|880.7|1562
1612965890000|2021-02-10 14:04:50|881.1|880.8|881.6|881.4|881.6|881.5|881.1|880.8|14497
1612965900000|2021-02-10 14:05:00|881.5|881.2|879.6|879.3|881.6|881.3|879.6|879.2|9626
1612965910000|2021-02-10 14:05:10||879.2||879.4||879.4||879.1|0
1612965920000|2021-02-10 14:05:20|879.8|879.5|879.9|879.5|879.9|879.7|879.7|879.5|3280
1612965930000|2021-02-10 14:05:30||879.6||879.6||879.6||879.6|0
1612965940000|2021-02-10 14:05:40|879.8|879.5|879.7|879.4|879.8|879.6|879.6|879.4|1160
1612965950000|2021-02-10 14:05:50||879.3||879.4||879.4||879.3|0
1612965960000|2021-02-10 14:06:00|879.8|879.5|880.1|879.9|880.3|879.9|879.7|879.5|5137
1612965970000|2021-02-10 14:06:10|880|879.8|880.1|879.9|880.1|879.9|879.9|879.8|0
1612965980000|2021-02-10 14:06:20|880.2|880|880.7|880.4|880.7|880.4|880.2|880|1413
1612966000000|2021-02-10 14:06:40|880.6|880.3|880.8|880.5|880.9|880.5|880.4|880.2|1422
1612966020000|2021-02-10 14:07:00||880.6||880.6||880.6||880.6|0
1612966030000|2021-02-10 14:07:10|880.7|880.5|880.8|880.6|880.9|880.6|880.7|880.5|1110
1612966040000|2021-02-10 14:07:20|880.6|880.3|880.5|880.1|880.6|880.4|880.2|880|6354
1612966050000|2021-02-10 14:07:30|880.4|880.2|880.7|880.4|880.7|880.4|880.3|880.1|2152
1612966060000|2021-02-10 14:07:40|880.8|880.5|879.8|879.6|880.8|880.5|879.8|879.6|4282
1612966070000|2021-02-10 14:07:50|879.7|879.5|879.7|879.4|879.7|879.5|879.5|879.2|1846
1612966080000|2021-02-10 14:08:00|879.8|879.5|879.8|879.5|879.9|879.6|879.7|879.5|0
1612966090000|2021-02-10 14:08:10|879.9|879.6|879.8|879.4|879.9|879.6|879.5|879.4|2700
1612966100000|2021-02-10 14:08:20|879.7|879.5|879.4|878.9|879.7|879.5|879.4|878.8|756
1612966110000|2021-02-10 14:08:30|879.5|879|879.5|879.1|879.5|879.1|879.5|879|0
1612966120000|2021-02-10 14:08:40|879.6|879.2|879.9|879.8|879.9|879.8|879.6|879.2|7242
1612966130000|2021-02-10 14:08:50|880|879.9|880|879.8|880|879.9|880|879.8|905
1612966140000|2021-02-10 14:09:00|879.9|879.7|880|879.8|880|879.9|879.9|879.7|2193
1612966150000|2021-02-10 14:09:10|880.1|879.9|880.7|880.5|880.8|880.5|880.1|879.9|18266
1612966160000|2021-02-10 14:09:20|880.8|880.4|881|880.8|881|880.8|880.8|880.4|2127
1612966170000|2021-02-10 14:09:30|881.1|880.9|881.1|880.9|881.2|880.9|881.1|880.8|0
1612966180000|2021-02-10 14:09:40|881.2|881|881.1|881|881.2|881.1|881|880.9|8140
1612966190000|2021-02-10 14:09:50|881.2||881.1||881.2||881.1||0
1612966200000|2021-02-10 14:10:00|881.2|880.9|880.5|880.2|881.2|880.9|880.5|880.1|5611
1612966210000|2021-02-10 14:10:10|880.4|880.1|880.5|880.2|880.6|880.2|880.3|880.1|0
1612966220000|2021-02-10 14:10:20|880.6|880.3|880.6|880.4|880.6|880.4|880.5|880.3|0
1612966230000|2021-02-10 14:10:30|880.5|880.3|880.5|880.4|880.6|880.4|880.5|880.3|750
1612966240000|2021-02-10 14:10:40|880.6|880.3|880.5|880.3|880.6|880.4|880.5|880.3|1747
1612966250000|2021-02-10 14:10:50|880.4||880.5||880.5||880.4||0
1612966260000|2021-02-10 14:11:00|880.4|880.2|880.2|880|880.5|880.3|880.1|879.8|1727
1612966270000|2021-02-10 14:11:10|880.3|880.1|880.4|880.3|880.4|880.3|880.2|880.1|0
1612966280000|2021-02-10 14:11:20|880.3|880.2|880.3|880.1|880.3|880.2|880.3|880|227
1612966290000|2021-02-10 14:11:30|880.2||880.3||880.3||880.2||0
1612966300000|2021-02-10 14:11:40|880.4|880.2|880.5|880.4|880.5|880.4|880.4|880.2|2251
1612966310000|2021-02-10 14:11:50|880.4|880.3|880.2|880|880.5|880.3|880.1|879.7|33916
1612966320000|2021-02-10 14:12:00|880.1|879.9|880.2|880|880.2|880.1|880.1|879.9|4030
1612966330000|2021-02-10 14:12:10|880.3|880.1|880.5|880.4|880.5|880.4|880.3|880.1|1947
1612966340000|2021-02-10 14:12:20||880.3||880.3||880.3||880.3|0
1612966350000|2021-02-10 14:12:30|880.4|880.4|880.5|880.3|880.5|880.4|880.4|880.3|0
1612966360000|2021-02-10 14:12:40|880.4|880.4|880.5|880.4|880.5|880.4|880.4|880.4|1470
1612966370000|2021-02-10 14:12:50|880.4|880.2|880.4|880|880.4|880.2|880.2|879.9|4391
1612966380000|2021-02-10 14:13:00|880.5|880.1|880.5|880.2|880.5|880.3|880.4|880.1|680
1612966390000|2021-02-10 14:13:10||880.3||880.2||880.3||880.2|0
1612966400000|2021-02-10 14:13:20|880.6|880.3|880.9|880.6|880.9|880.7|880.6|880.3|6322
1612966410000|2021-02-10 14:13:30|880.8|880.7|881.8|881.5|881.8|881.5|880.8|880.7|27496
1612966420000|2021-02-10 14:13:40|881.7||881.7||881.7||881.7||0
1612966430000|2021-02-10 14:13:50|881.6|881.6|882|881.8|882|881.8|881.6|881.6|2616
1612966440000|2021-02-10 14:14:00|881.9|881.9|882|881.7|882|881.9|881.8|881.6|7145
1612966450000|2021-02-10 14:14:10|881.9|881.8|882|881.7|882|881.8|881.8|881.5|30
1612966460000|2021-02-10 14:14:20|881.9|881.8|881.9|881.6|881.9|881.9|881.7|881.5|2088
1612966480000|2021-02-10 14:14:40|881.8|881.5|881.7|881.5|881.8|881.6|881.6|881.3|1268
1612966490000|2021-02-10 14:14:50||881.4||881.5||881.5||881.4|0
1612966500000|2021-02-10 14:15:00|881.6|881.4|881.5|881.3|881.8|881.5|881.4|881.2|3100
1612966510000|2021-02-10 14:15:10|881.4|881.2|881.2|881|881.4|881.2|881.1|881|0
1612966520000|2021-02-10 14:15:20|881.3|881.1|881.1|880.8|881.3|881.2|881.1|880.8|2669
1612966530000|2021-02-10 14:15:30|881|880.7|881.9|881.6|881.9|881.6|881|880.6|27866
1612966540000|2021-02-10 14:15:40|881.8|881.5|881.7|881.3|881.9|881.6|881.7|881.3|5440
1612966570000|2021-02-10 14:16:10|881.8|881.4|881.9|881.6|882|881.9|881.7|881.4|14374
1612966580000|2021-02-10 14:16:20||881.7||881.6||881.7||881.6|0
1612966590000|2021-02-10 14:16:30|881.8|881.5|881.7|881.1|881.9|881.6|881.5|881.1|1452
1612966600000|2021-02-10 14:16:40|881.6|881.2|881.8|881.3|881.8|881.3|881.5|881.2|0
1612966610000|2021-02-10 14:16:50|881.7|881.4|881.7|881.3|881.8|881.5|881.7|881.3|0
1612966620000|2021-02-10 14:17:00||881.5||881.5||881.5||881.5|0
1612966630000|2021-02-10 14:17:10|881.8|881.4|882|881.8|882|881.8|881.5|881.4|2660
1612966640000|2021-02-10 14:17:20|881.9|881.7|881.9|881.7|882|881.8|881.9|881.7|0
1612966650000|2021-02-10 14:17:30|882||881.9||882||881.9||0
1612966660000|2021-02-10 14:17:40|882|881.6|881.3|881.1|882|881.6|881.3|881|10717
1612966670000|2021-02-10 14:17:50|881.2|880.9|881.2|880.9|881.5|881.2|881.1|880.7|1138
1612966680000|2021-02-10 14:18:00|881.3|881|881.4|880.8|881.4|881.1|881.3|880.8|0
1612966690000|2021-02-10 14:18:10|881.3|880.9|881.6|881.3|881.6|881.3|881.2|880.9|3000
1612966700000|2021-02-10 14:18:20|881.5|881.1|881.4|880.9|881.5|881.3|881.3|880.9|256
1612966710000|2021-02-10 14:18:30||881||881||881||881|0
1612966720000|2021-02-10 14:18:40|881.5|881.1|881.5|881.3|881.5|881.3|881.4|881.1|0
1612966740000|2021-02-10 14:19:00|881.6|881.4|881.6|881.3|881.7|881.5|881.5|881.2|8010
1612966750000|2021-02-10 14:19:10|881.7|881.4|881.6|881.2|881.7|881.4|881.4|881.1|2304
1612966760000|2021-02-10 14:19:20|881.7|881.4|881.7|881.4|881.7|881.4|881.7|881.4|0
1612966770000|2021-02-10 14:19:30|881.8|881.5|881.9|881.7|882|881.7|881.8|881.5|1024
1612966780000|2021-02-10 14:19:40|882||881.9||882||881.9||0
1612966790000|2021-02-10 14:19:50|882|881.8|882.1|881.9|882.2|882|881.9|881.8|21703
1612966800000|2021-02-10 14:20:00|881.9|881.8|881.9|881.6|882.1|881.9|881.8|881.5|4840
1612966810000|2021-02-10 14:20:10|882|881.7|882|881.7|882|881.7|881.9|881.6|0
1612966820000|2021-02-10 14:20:20|882.1|881.9|882.5|882.3|882.5|882.4|882.1|881.9|16295
1612966830000|2021-02-10 14:20:30|882.4|882.2|882.5|882.1|882.5|882.2|882.2|881.8|1145
1612966840000|2021-02-10 14:20:40|882.6|882.2|882.6|882.5|882.7|882.5|882.4|882.2|530
1612966850000|2021-02-10 14:20:50|882.7|882.6|882.9|882.7|883|882.7|882.7|882.5|1550
1612966860000|2021-02-10 14:21:00|882.8|882.6|882.6|882.5|882.9|882.6|882.6|882.4|1425
1612966870000|2021-02-10 14:21:10|882.8|882.4|882.9|882.6|883|882.7|882.8|882.4|1130
1612966880000|2021-02-10 14:21:20|882.5|882.4|882.9|882.6|883|882.7|882.5|882.4|14652
1612966890000|2021-02-10 14:21:30|883|882.7|882.6|882.4|883|882.7|882.6|882.4|5024
1612966900000|2021-02-10 14:21:40|882.3|882.2|881.8|881.7|882.3|882.2|881.8|881.7|32961
1612966910000|2021-02-10 14:21:50|881.7|881.5|881.8|881.4|881.8|881.5|881.7|881.3|0
1612966920000|2021-02-10 14:22:00||881.5||881.6||881.6||881.5|0
1612966930000|2021-02-10 14:22:10|881.7|881.5|881.4|881.1|881.7|881.5|881.3|881|2343
1612966940000|2021-02-10 14:22:20||881||880.9||881||880.9|0
1612966950000|2021-02-10 14:22:30|881.2||881.2||881.2||881||0
1612966960000|2021-02-10 14:22:40|881.1|880.8|881.1|880.8|881.1|880.8|880.9|880.7|1916
1612966970000|2021-02-10 14:22:50|881.2|880.7|881.1|880.7|881.2|880.7|881.1|880.7|0
1612966980000|2021-02-10 14:23:00|881|880.6|880.5|880.2|881|880.7|880.5|880.1|1345
1612966990000|2021-02-10 14:23:10|880.6|880.1|880.5|880.2|880.7|880.3|880.4|880.1|165
1612967000000|2021-02-10 14:23:20|880.6|880.3|881.2|880.8|881.2|880.8|880.6|880.3|2839
1612967010000|2021-02-10 14:23:30|881.1|880.9|881.2|880.8|881.5|881.3|880.9|880.7|13095
1612967030000|2021-02-10 14:23:50|881.3|880.9|881.6|881|881.6|881|881.3|880.9|353
1612967040000|2021-02-10 14:24:00|881.7|881.1|881.7|881.2|881.7|881.2|881.6|881.1|0
1612967050000|2021-02-10 14:24:10|881.8|881.4|881.8|881.6|881.9|881.6|881.8|881.4|0
1612967060000|2021-02-10 14:24:20|881.7|881.4|881.8|881.6|881.8|881.6|881.6|881.4|1191
1612967070000|2021-02-10 14:24:30|881.9|881.7|881.9|881.7|881.9|881.7|881.8|881.7|0
1612967080000|2021-02-10 14:24:40|881.8||881.9||881.9||881.8||0
1612967090000|2021-02-10 14:24:50|882|881.8|882.1|881.9|882.1|881.9|882|881.8|4037
1612967100000|2021-02-10 14:25:00|882|881.8|882|881.7|882.1|881.9|881.9|881.7|1741
1612967110000|2021-02-10 14:25:10|881.9|881.6|882.3|882.1|882.3|882.2|881.9|881.6|3666
1612967120000|2021-02-10 14:25:20|882.1|882|882.2|881.9|882.2|882|881.3|881.2|27220
1612967130000|2021-02-10 14:25:30|882.3|882|882.6|882.4|882.6|882.4|882.3|882|2598
1612967140000|2021-02-10 14:25:40|882.7|882.5|882.8|882.5|882.9|882.5|882.6|882.4|760
1612967150000|2021-02-10 14:25:50|883|882.6|882.9|882.6|883|882.6|882.9|882.5|0
1612967170000|2021-02-10 14:26:10||882.7||882.6||882.7||882.6|0
1612967190000|2021-02-10 14:26:30||882.7||882.6||882.7||882.6|0
1612967200000|2021-02-10 14:26:40|883|882.7|882.9|882.7|883|882.9|882.9|882.7|4909
1612967210000|2021-02-10 14:26:50|883|882.6|883.3|883|883.4|883|883|882.6|10212
1612967220000|2021-02-10 14:27:00|883.4|883.1|883.3|883|883.4|883.1|883.1|883|1879
1612967230000|2021-02-10 14:27:10|883.4|883.1|883.4|883.1|883.7|883.4|883.2|883|21237
1612967240000|2021-02-10 14:27:20|883.1|883.2|882.8|882.5|883.3|883.2|882.8|882.5|4730
1612967250000|2021-02-10 14:27:30|882.9|882.6|883|882.8|883|882.8|882.9|882.6|60
1612967270000|2021-02-10 14:27:50|883.2|882.9|882.8|882.6|883.2|882.9|882.8|882.5|2587
1612967290000|2021-02-10 14:28:10|882.7|882.5|882.4|882.2|882.7|882.5|882.4|882|241
1612967300000|2021-02-10 14:28:20||882.1||882.3||882.3||882.1|0
1612967310000|2021-02-10 14:28:30|882.6|882.4|882.8|882.4|882.8|882.5|882.6|882.3|63
1612967330000|2021-02-10 14:28:50|882.7|882.3|882.3|882.1|882.7|882.3|882.2|881.9|1797
1612967340000|2021-02-10 14:29:00|882.2||882.3||882.3||882.2||0
1612967350000|2021-02-10 14:29:10|882.4|882.3|882.7|882.4|882.7|882.4|882.4|882.3|800
1612967360000|2021-02-10 14:29:20|882.6|882.1|882.5|882.1|882.6|882.1|882|881.8|7822
1612967370000|2021-02-10 14:29:30|882.4||882.5||882.5||882.4||0
1612967380000|2021-02-10 14:29:40|882.1|882|882.5|882.3|882.6|882.4|882.1|882|8495
1612967390000|2021-02-10 14:29:50|882.4|882.2|881.8|881.4|882.4|882.3|881.8|881.4|3430
1612967400000|2021-02-10 14:30:00|881.9|881.5|881.5|881.1|882|881.6|881|880.9|22321
1612967410000|2021-02-10 14:30:10|881.4|881.2|881.4|881.2|881.5|881.3|881.4|881.2|0
1612967420000|2021-02-10 14:30:20|881.5||881.4||881.5||881.4||0
1612967430000|2021-02-10 14:30:30|881.5|881.3|881.7|881.5|881.7|881.6|881.4|881.3|1500
1612967440000|2021-02-10 14:30:40|881.9|881.6|883.4|883.2|883.4|883.2|881.9|881.6|22679
1612967450000|2021-02-10 14:30:50|883.3|883|883.9|883.6|883.9|883.6|883.3|882.9|14816
1612967460000|2021-02-10 14:31:00|883.8|883.5|884|883.8|884|883.9|883.4|883.3|20373
1612967470000|2021-02-10 14:31:10|883.9|883.5|883.3|882.9|883.9|883.5|883.2|882.8|4221
1612967480000|2021-02-10 14:31:20|883.2|883|883.3|883|883.4|883.1|883.2|883|0
1612967490000|2021-02-10 14:31:30|882.9|882.8|883.5|883.1|883.6|883.1|882.9|882.8|8500
1612967500000|2021-02-10 14:31:40|883.6||883.5||883.6||883.5||2450
1612967510000|2021-02-10 14:31:50|883.6|882.9|883.1|882.9|883.6|882.9|883.1|882.9|3646
1612967520000|2021-02-10 14:32:00|883.2|883|882.9|882.7|883.4|883|882.9|882.4|1416
1612967530000|2021-02-10 14:32:10|883|882.8|883.2|882.9|883.2|882.9|883|882.8|500
1612967540000|2021-02-10 14:32:20|883.1|883|882.5|882.2|883.1|883|882.5|882|1859
1612967550000|2021-02-10 14:32:30|882.4|882.1|882.4|882.1|882.4|882.1|882.4|882.1|15
1612967560000|2021-02-10 14:32:40|882.5|882.2|882.8|882.5|882.9|882.6|882.5|882.2|1594
1612967570000|2021-02-10 14:32:50|882.9|882.7|882.9|882.5|883|882.8|882.8|882.5|0
1612967580000|2021-02-10 14:33:00|883|882.6|882.7|882.5|883.2|882.9|882.7|882.4|6825
1612967590000|2021-02-10 14:33:10|882.8|882.4|883.2|883.1|883.2|883.1|882.8|882.4|2676
1612967600000|2021-02-10 14:33:20|883.4|883.2|883.4|883.1|883.4|883.2|883.4|883|114
1612967610000|2021-02-10 14:33:30|883.5|883.2|883.2|883|883.6|883.3|883.1|882.8|4163
1612967620000|2021-02-10 14:33:40|883.3|882.8|882.8|882.5|883.3|882.8|882.8|882.5|1773
1612967630000|2021-02-10 14:33:50|882.7|882.6|882.7|882.5|882.9|882.6|882.6|882.5|567
1612967640000|2021-02-10 14:34:00|882.6|882.6|882.9|882.6|883|882.6|882.6|882.5|0
1612967650000|2021-02-10 14:34:10|882.8|882.5|882.9|882.5|883.6|883.3|882.8|882.5|49471
1612967660000|2021-02-10 14:34:20|882.8|882.6|882.1|881.6|882.8|882.6|882.1|881.5|985
1612967670000|2021-02-10 14:34:30|882.2|881.8|882.4|881.8|882.5|882.3|882.2|881.8|1195
1612967680000|2021-02-10 14:34:40|882.3|881.7|882.2|881.9|882.3|881.9|882.2|881.6|0
1612967690000|2021-02-10 14:34:50|882.1|882|881.8|881.4|882.2|882|881.7|881.3|1122
1612967700000|2021-02-10 14:35:00|882|881.5|882.1|881.6|882.2|881.6|881.8|881.5|1384
1612967710000|2021-02-10 14:35:10|882|881.5|881.9|881.7|882|881.8|881.9|881.4|49
1612967720000|2021-02-10 14:35:20|881.8|881.6|882.1|881.6|882.1|881.6|880.9|880.8|17365
1612967730000|2021-02-10 14:35:30|882.2|881.7|882.4|882|882.4|882.1|882.2|881.7|0
1612967740000|2021-02-10 14:35:40|882.3|881.9|882.4|881.9|882.4|881.9|882|881.6|6363
1612967750000|2021-02-10 14:35:50|882.3|881.7|882|881.8|882.3|881.8|881.8|881.5|0
1612967760000|2021-02-10 14:36:00|882.2|881.9|882.4|882.2|882.7|882.3|882.2|881.9|2440
1612967770000|2021-02-10 14:36:10|882.5||882.4||882.5||882.4||0
1612967780000|2021-02-10 14:36:20|882.3|882.3|882.5|882.3|882.5|882.3|882.3|882.3|2881
1612967790000|2021-02-10 14:36:30|882.6|882.4|882.7|882.4|882.7|882.5|882.6|882.4|2540
1612967800000|2021-02-10 14:36:40|882.6|882.3|882.3|882|882.6|882.4|882.3|882|6148
1612967810000|2021-02-10 14:36:50|882.2|882.1|881.9|881.7|882.2|882.1|881.8|881.7|1756
1612967820000|2021-02-10 14:37:00|882||882.1||882.1||882||0
1612967840000|2021-02-10 14:37:20|882|881.5|881.7|881.4|882|881.5|881.7|881.2|1164
1612967850000|2021-02-10 14:37:30|881.8|881.5|881.7|881.4|882|881.7|881.7|881.4|2417
1612967860000|2021-02-10 14:37:40|881.8||881.7||881.8||881.6||0
1612967870000|2021-02-10 14:37:50|881.8|881.5|882.1|881.7|882.1|881.7|881.5|881.4|1362
1612967880000|2021-02-10 14:38:00|882.2|881.8|882.2|882|882.3|882.2|882.2|881.8|3202
1612967890000|2021-02-10 14:38:10|882.1|881.9|882|881.8|882.1|881.9|882|881.7|0
1612967900000|2021-02-10 14:38:20|882.1||882.1||882.1||882||0
1612967910000|2021-02-10 14:38:30|882|881.9|882.2|881.9|882.2|882|882|881.9|0
1612967920000|2021-02-10 14:38:40|882.3|882|882.1|881.6|882.3|882.2|881.7|881.4|3762
1612967930000|2021-02-10 14:38:50|882|881.7|882.2|882|882.3|882.1|881.9|881.7|13154
1612967940000|2021-02-10 14:39:00|882.1|881.9|882.1|881.6|882.1|881.9|881.9|881.6|1123
1612967960000|2021-02-10 14:39:20|882|881.7|882|881.6|882|881.7|882|881.6|0
1612967970000|2021-02-10 14:39:30|881.9|881.7|881.8|881.6|882|881.7|881.8|881.6|378
1612967980000|2021-02-10 14:39:40|881.7|881.4|882.1|881.7|882.1|881.7|881.5|881.4|1542
1612967990000|2021-02-10 14:39:50|882.2|881.8|882.3|882|882.3|882|882.2|881.8|0
1612968000000|2021-02-10 14:40:00|882.2|881.8|882|881.7|882.3|881.8|882|881.7|1162
1612968010000|2021-02-10 14:40:10|882.1|881.8|882.2|881.9|882.3|882.1|882|881.8|2002
1612968020000|2021-02-10 14:40:20|882.3|882|882.3|882.1|882.3|882.1|882.3|882|0
1612968030000|2021-02-10 14:40:30|882.5|882.2|882.2|881.9|882.5|882.4|882.1|881.9|1178
1612968040000|2021-02-10 14:40:40|882.1|881.7|882|881.5|882.1|881.9|881.8|881.5|2292
1612968050000|2021-02-10 14:40:50|881.9|881.4|881.5|881.1|881.9|881.4|881.2|880.9|3268
1612968060000|2021-02-10 14:41:00|881.4|881.2|881.8|881.3|881.8|881.3|881.4|881.2|1208
1612968070000|2021-02-10 14:41:10|882|881.4|881.9|881.6|882|881.8|881.9|881.4|568
1612968080000|2021-02-10 14:41:20|881.8|881.5|881.7|881.6|882|881.7|881.7|881.5|1384
1612968090000|2021-02-10 14:41:30|881.9|881.7|882.1|881.7|882.1|881.7|881.9|881.6|279
1612968100000|2021-02-10 14:41:40|882||882.1||882.1||882||0
1612968110000|2021-02-10 14:41:50|882|881.6|881.9|881.7|882.1|881.7|881.9|881.6|0
1612968120000|2021-02-10 14:42:00|882.1|881.8|881.5|881.2|882.1|881.8|881.5|881.2|5148
1612968130000|2021-02-10 14:42:10|881.4|881.3|881.3|881.1|881.5|881.3|881.3|881|1378
1612968140000|2021-02-10 14:42:20|881.2|881|881.2|880.9|881.2|881|881.1|880.6|1191
1612968150000|2021-02-10 14:42:30||880.7||880.9||880.9||880.7|0
1612968160000|2021-02-10 14:42:40|881.1|880.8|881|880.8|881.1|880.8|881|880.8|0
1612968170000|2021-02-10 14:42:50|880.9|880.7|880.9|880.6|881|880.7|880.7|880.3|1282
1612968180000|2021-02-10 14:43:00|881|880.7|881.5|881.1|881.5|881.2|881|880.7|2243
1612968190000|2021-02-10 14:43:10|881.6|881.2|881.6|881.3|881.7|881.3|881.5|881.2|0
1612968200000|2021-02-10 14:43:20|881.7|881.2|881.3|881|881.8|881.2|880.9|880.7|7944
1612968210000|2021-02-10 14:43:30|881.4||881.5||881.5||881.4||0
1612968230000|2021-02-10 14:43:50|881.4|880.8|881.2|880.8|881.4|880.8|881.1|880.7|0
1612968240000|2021-02-10 14:44:00|881.1|880.7|881.1|880.8|881.2|880.9|880.3|880|11158
1612968250000|2021-02-10 14:44:10|881|880.9|881.3|881|881.3|881|881|880.8|405
1612968260000|2021-02-10 14:44:20|881.4|880.9|881.2|881|881.4|881|881.1|880.8|200
1612968280000|2021-02-10 14:44:40|881.3|881.1|881.3|881.1|881.3|881.1|881.3|881.1|0
1612968290000|2021-02-10 14:44:50|881.5|881.2|881.2|881.1|881.5|881.2|881.2|881.1|1637
1612968300000|2021-02-10 14:45:00|881.1|880.9|881.3|881.1|881.4|881.1|881.1|880.8|1120
1612968310000|2021-02-10 14:45:10|881.4|881.2|881.8|881.5|882|881.8|881.4|881.2|6080
1612968320000|2021-02-10 14:45:20|881.7|881.4|881.6|881.2|881.7|881.4|881.5|881.2|1114
1612968330000|2021-02-10 14:45:30|881.8|881.4|881.8|881.6|881.9|881.6|881.8|881.4|0
1612968340000|2021-02-10 14:45:40|881.7|881.4|881.8|881.4|881.9|881.5|881.6|881.4|2812
1612968350000|2021-02-10 14:45:50|882|881.5|882.3|882|882.4|882.2|882|881.5|15882
1612968360000|2021-02-10 14:46:00|882.4|882.1|882.5|882.4|882.5|882.4|882.3|882.1|18
1612968370000|2021-02-10 14:46:10|882.4|882.3|882.4|882.3|882.8|882.4|882.4|882.2|3203
1612968380000|2021-02-10 14:46:20|882.6|882.4|882.3|882.2|882.7|882.4|882.3|882.2|1176
1612968390000|2021-02-10 14:46:30|882.4|882.3|883|882.7|883|882.8|882.4|882.2|8774
1612968400000|2021-02-10 14:46:40|882.9|882.6|882.7|882.4|883|882.6|882.5|882.4|1494
1612968410000|2021-02-10 14:46:50|882.6|882.2|882.7|882.4|882.7|882.4|882.5|882.2|1600
1612968420000|2021-02-10 14:47:00|882.9|882.5|882.9|882.6|882.9|882.6|882.9|882.5|750
1612968430000|2021-02-10 14:47:10|883|882.7|883|882.7|883|882.9|882.9|882.5|5042
1612968440000|2021-02-10 14:47:20|882.9|882.8|883|882.8|883|882.8|882.8|882.8|237
1612968450000|2021-02-10 14:47:30||882.9||882.9||882.9||882.8|0
1612968460000|2021-02-10 14:47:40|883.2|883|883.6|883.4|883.7|883.4|883.2|883|20293
1612968470000|2021-02-10 14:47:50|883.5||883.6||883.7||883.5||0
1612968480000|2021-02-10 14:48:00|883.5|883.5|883.7|883.5|883.8|883.5|883.5|883.5|0
1612968490000|2021-02-10 14:48:10|883.8||883.7||883.8||883.7||0
1612968500000|2021-02-10 14:48:20|883.8|883.6|883.8|883.7|883.8|883.7|883.8|883.6|0
1612968510000|2021-02-10 14:48:30|884|883.8|883.9|883.8|884|883.9|883.9|883.8|15465
1612968520000|2021-02-10 14:48:40|||||||||56
1612968530000|2021-02-10 14:48:50|883.8|883.7|883.3|883|883.9|883.7|883.3|883|9029
1612968540000|2021-02-10 14:49:00|883.2|883.1|883.4|883.1|883.5|883.3|883.1|883|1544
1612968550000|2021-02-10 14:49:10|883.5|883|883.7|883.4|883.8|883.5|883.5|883|201
1612968560000|2021-02-10 14:49:20|883.6|883.2|883.6|883.3|883.6|883.4|883.2|883|7106
1612968570000|2021-02-10 14:49:30|883.7|883.4|883.7|883.6|884.1|883.8|883.7|883.4|6172
1612968580000|2021-02-10 14:49:40|883.6|883.5|883.3|883.1|883.6|883.5|883.3|883.1|0
1612968590000|2021-02-10 14:49:50|883.2|883|882.9|882.8|883.2|883|882.9|882.6|5225
1612968600000|2021-02-10 14:50:00||882.7||882.6||882.8||882.6|0
1612968610000|2021-02-10 14:50:10|882.8|882.5|882.7|882.4|882.8|882.5|882.7|882.4|71
1612968620000|2021-02-10 14:50:20|882.6|882.3|882.6|882.3|882.7|882.4|882.4|882|1285
1612968630000|2021-02-10 14:50:30|882.7|882.4|882.5|882.4|882.7|882.4|882.5|882.4|0
1612968640000|2021-02-10 14:50:40|882.6|882.5|882.6|882.5|882.8|882.5|882.6|882.5|2241
1612968660000|2021-02-10 14:51:00|882.7|882.6|882.4|882|882.9|882.6|882.4|881.9|5764
1612968670000|2021-02-10 14:51:10|882.5|882.1|882.4|882|882.5|882.2|882.2|882|1488
1612968680000|2021-02-10 14:51:20|882.5|882.1|882.4|882.1|882.6|882.3|882.4|882.1|2646
1612968690000|2021-02-10 14:51:30|882.5|882.2|882.5|882.3|882.5|882.3|882.4|882.2|0
1612968700000|2021-02-10 14:51:40||882.4||882.3||882.4||882.3|0
1612968710000|2021-02-10 14:51:50|882.4|882.1|882.1|881.9|882.5|882.1|882.1|881.9|1775
1612968720000|2021-02-10 14:52:00|882|882|881.9|881.7|882.1|882|881.9|881.6|1942
1612968730000|2021-02-10 14:52:10|881.8|881.6|881.8|881.6|882|881.7|881.6|881.3|2852
1612968750000|2021-02-10 14:52:30|881.7|881.5|881.3|881|881.7|881.5|881.3|880.9|2538
1612968760000|2021-02-10 14:52:40|881.2|880.8|881.1|880.8|881.2|880.9|881.1|880.7|0
1612968770000|2021-02-10 14:52:50|881|880.9|881.4|881.2|881.5|881.2|881|880.9|361
1612968780000|2021-02-10 14:53:00|881|880.9|881.2|880.8|881.6|881.3|881|880.6|9155
1612968790000|2021-02-10 14:53:10|881.1|880.7|881.2|880.8|881.2|880.8|880.9|880.5|0
1612968800000|2021-02-10 14:53:20||880.7||880.9||880.9||880.7|0
1612968810000|2021-02-10 14:53:30|881.3|880.8|881.3|881|881.3|881|881.2|880.8|0
1612968820000|2021-02-10 14:53:40|881.2|881.1|881.6|881.2|881.6|881.3|881.2|881.1|459
1612968830000|2021-02-10 14:53:50|881.7|881.3|881.8|881.5|881.8|881.5|881.7|881.3|0
1612968840000|2021-02-10 14:54:00|881.7|881.4|881.8|881.5|881.8|881.6|881.6|881.4|750
1612968850000|2021-02-10 14:54:10|881.9|881.6|881.9|881.5|882.2|881.8|881.8|881.5|740
1612968860000|2021-02-10 14:54:20|881.8|881.6|881.7|881.6|881.8|881.6|881.6|881.6|5724
1612968870000|2021-02-10 14:54:30|881.6|881.5|881.6|881.2|881.7|881.5|881.4|881.2|3111
1612968880000|2021-02-10 14:54:40|881.5|881.3|881.5|881.2|881.5|881.3|881.4|881.2|0
1612968890000|2021-02-10 14:54:50|881.4|881.3|881.4|881.3|881.5|881.3|881.4|881.2|20
1612968900000|2021-02-10 14:55:00|881.6||881.4||881.6||881.4||415
1612968910000|2021-02-10 14:55:10|881.6||881.4||881.6||881.4||0
1612968920000|2021-02-10 14:55:20|881.6|881.2|881.6|881.4|881.6|881.4|881.3|881.2|500
1612968930000|2021-02-10 14:55:30|881.8|881.5|881.9|881.5|881.9|881.5|881.8|881.4|363
1612968950000|2021-02-10 14:55:50|881.8|881.3|881.3|881.1|881.8|881.3|881.2|880.9|12035
1612968960000|2021-02-10 14:56:00|881.5|881.2|881.7|881.4|881.9|881.6|881.5|881.2|887
1612968970000|2021-02-10 14:56:10|881.6|881.3|881.4|881.1|881.7|881.4|881.4|881.1|0
1612968980000|2021-02-10 14:56:20|881.5|881.3|881.7|881.5|881.7|881.5|881.4|881.3|2437
1612968990000|2021-02-10 14:56:30|881.6|881.3|881.5|881.3|881.7|881.3|881.5|881.3|1768
1612969000000|2021-02-10 14:56:40|881.4||881.6||881.6||881.4||0
1612969010000|2021-02-10 14:56:50|881.7|881.4|881.7|881.5|881.7|881.5|881.7|881.3|0
1612969020000|2021-02-10 14:57:00|881.9|881.6|882.2|882|882.5|882.1|881.9|881.6|4528
1612969040000|2021-02-10 14:57:20|882.3|882.1|882.2|881.9|882.4|882.1|882.1|881.9|2289
1612969050000|2021-02-10 14:57:30|882.1|881.8|882.2|881.9|882.2|881.9|882.1|881.7|0
1612969060000|2021-02-10 14:57:40|882.1|881.8|882.1|881.7|882.1|881.8|881.7|881.5|2510
1612969070000|2021-02-10 14:57:50|882|881.5|881.8|881.4|882|881.5|881.5|881.3|0
1612969080000|2021-02-10 14:58:00|881.9|881.5|882.2|881.8|882.2|881.8|881.9|881.5|1315
1612969100000|2021-02-10 14:58:20|882.1|881.7|882|881.8|882.1|881.8|882|881.5|1910
1612969110000|2021-02-10 14:58:30|881.9|881.9|882|881.8|882.1|881.9|881.9|881.8|579
1612969120000|2021-02-10 14:58:40|882.1|881.9|882|881.8|882.1|881.9|882|881.8|0
1612969130000|2021-02-10 14:58:50|882.1|881.9|881.9|881.6|882.1|881.9|881.9|881.6|2612
1612969140000|2021-02-10 14:59:00|881.8|881.5|881.8|881.3|881.8|881.5|881.8|881.3|0
1612969160000|2021-02-10 14:59:20|881.7|881.4|881.6|881.4|881.7|881.4|881.6|881.3|727
1612969170000|2021-02-10 14:59:30|881.5|881.3|881.6|881.3|881.7|881.4|881.5|881.1|192
1612969180000|2021-02-10 14:59:40|881.7|881.2|881.7|881.4|881.8|881.5|881.6|881.2|0
1612969190000|2021-02-10 14:59:50|881.6|881.5|881.8|881.6|881.9|881.6|881.6|881.5|1147
1612969200000|2021-02-10 15:00:00|881.9|881.8|882.2|881.8|882.2|881.9|881.8|881.6|7445
1612969210000|2021-02-10 15:00:10|882.3|881.9|882.4|882.1|882.7|882.1|882.2|881.9|0
1612969220000|2021-02-10 15:00:20|882.5|882.2|882.6|882.2|882.6|882.3|882.5|882.2|0
1612969230000|2021-02-10 15:00:30|882.7|882.3|882.9|882.7|882.9|882.7|882.7|882.3|2300
1612969240000|2021-02-10 15:00:40|883|882.6|883.1|882.9|883.3|882.9|883|882.6|8772
1612969250000|2021-02-10 15:00:50|883.2|882.8|883.5|883.1|883.6|883.1|883.2|882.8|0
1612969260000|2021-02-10 15:01:00|883.4|883.2|883.3|882.9|883.4|883.2|882.9|882.5|11170
1612969270000|2021-02-10 15:01:10|883.2|882.8|883.1|882.8|883.2|882.8|883.1|882.8|0
1612969280000|2021-02-10 15:01:20||882.9||882.9||882.9||882.9|0
1612969290000|2021-02-10 15:01:30|883.2|883|883.3|883|883.3|883|883.2|883|0
1612969300000|2021-02-10 15:01:40|883.2|882.9|883.3|883|883.3|883.1|883.1|882.9|4045
1612969310000|2021-02-10 15:01:50|883.2|882.9|883.1|882.9|883.2|883.1|883.1|882.9|3003
1612969320000|2021-02-10 15:02:00|883|883|883.3|883|883.3|883|883|882.9|1637
1612969330000|2021-02-10 15:02:10|883.2|882.9|883.3|883|883.3|883.1|883.2|882.9|2971
1612969340000|2021-02-10 15:02:20|883.2|883.1|883.6|883.4|883.6|883.4|883.2|883.1|4161
1612969350000|2021-02-10 15:02:30|883.5|883.3|883.2|882.9|883.5|883.3|883.2|882.9|3910
1612969360000|2021-02-10 15:02:40|883.1|883|883.5|883|883.5|883.2|883.1|882.9|1704
1612969380000|2021-02-10 15:03:00|883.4|883.1|883.5|883.1|883.5|883.2|883.2|883.1|0
1612969390000|2021-02-10 15:03:10||883.2||883.2||883.4||883.2|280
1612969400000|2021-02-10 15:03:20|883.4|883.1|883.4|883.3|883.4|883.3|883.4|883.1|600
1612969410000|2021-02-10 15:03:30|883.3|883.2|883.5|883.3|883.5|883.3|883.3|883|3577
1612969420000|2021-02-10 15:03:40|883.4|883.2|883.3|883.2|883.5|883.2|883.2|883|578
1612969440000|2021-02-10 15:04:00|883.4|883.3|883.3|883|883.6|883.3|883.3|883|2348
1612969450000|2021-02-10 15:04:10|883.4|883.1|883.2|883|883.4|883.1|883.2|883|0
1612969460000|2021-02-10 15:04:20|883.3|883.1|883.2|883|883.3|883.1|883.2|883|0
1612969470000|2021-02-10 15:04:30|883.1|882.9|883.2|882.9|883.3|882.9|883|882.9|1836
1612969480000|2021-02-10 15:04:40|883.3|883|883.3|883.1|883.4|883.2|883.2|883|0
1612969490000|2021-02-10 15:04:50|883.2|882.9|883.3|883.1|883.3|883.1|883.1|882.9|5878
1612969500000|2021-02-10 15:05:00|883.4|883.2|883.1|882.9|883.4|883.2|883|882.9|1674
1612969510000|2021-02-10 15:05:10|883|882.8|883|882.7|883|882.8|882.8|882.6|2817
1612969530000|2021-02-10 15:05:30|882.9|882.8|882.9|882.7|883|882.9|882.9|882.6|2258
1612969540000|2021-02-10 15:05:40|883|882.8|882.9|882.8|883|882.8|882.9|882.7|1437
1612969550000|2021-02-10 15:05:50|882.8|882.6|883|882.7|883|882.8|882.7|882.6|5742
1612969560000|2021-02-10 15:06:00|882.9|882.6|882.9|882.7|883|882.7|882.8|882.6|0
1612969570000|2021-02-10 15:06:10|882.8|882.8|882.9|882.7|882.9|882.8|882.8|882.6|500
1612969580000|2021-02-10 15:06:20||882.8||882.8||882.8||882.8|0
1612969590000|2021-02-10 15:06:30|883|882.9|883|882.8|883|882.9|882.9|882.7|1922
1612969610000|2021-02-10 15:06:50|882.9|882.7|883|882.7|883|882.7|882.8|882.7|1814
1612969620000|2021-02-10 15:07:00|882.9|882.6|882.9|882.6|882.9|882.6|882.8|882.6|0
1612969640000|2021-02-10 15:07:20|883|882.7|883|882.8|883|882.8|882.9|882.7|544
1612969660000|2021-02-10 15:07:40|882.9|882.9|883|882.9|883|882.9|882.9|882.8|676
1612969670000|2021-02-10 15:07:50|883.1|883|883.2|883|883.2|883|883.1|882.9|0
1612969680000|2021-02-10 15:08:00|883.3|883.1|883.5|883.2|883.5|883.2|883.3|883.1|1290
1612969690000|2021-02-10 15:08:10|883.4||883.5||883.5||883.4||0
1612969710000|2021-02-10 15:08:30||883.3||883.3||883.3||883.2|0
1612969720000|2021-02-10 15:08:40|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.3|0
1612969730000|2021-02-10 15:08:50|883.5|883.5|883.6|883.4|883.6|883.5|883.5|883.4|0
1612969740000|2021-02-10 15:09:00|883.5|883.3|883.5|883.3|883.6|883.3|883.4|883.3|2009
1612969780000|2021-02-10 15:09:40|883.6|883.4|883.7|883.5|883.9|883.6|883.6|883.4|2610
1612969790000|2021-02-10 15:09:50|883.6|883.4|883.6|883.4|883.7|883.4|883.4|883.3|7762
1612969800000|2021-02-10 15:10:00|883.7|883.5|883.9|883.6|883.9|883.8|883.7|883.5|1354
1612969810000|2021-02-10 15:10:10|883.8|883.5|883.6|883.5|883.8|883.5|883.5|883.4|1089
1612969820000|2021-02-10 15:10:20|883.5|883.4|883.1|883|883.5|883.4|883.1|883|6930
1612969830000|2021-02-10 15:10:30|883.2|883.1|883.2|882.9|883.4|883.1|883.1|882.8|237
1612969840000|2021-02-10 15:10:40|883.1|882.8|883.1|882.9|883.1|882.9|883.1|882.7|0
1612969850000|2021-02-10 15:10:50|883|882.8|882.8|882.6|883|882.8|882.5|882.4|4520
1612969860000|2021-02-10 15:11:00|882.9|882.7|882.9|882.7|883.1|882.9|882.9|882.6|8015
1612969870000|2021-02-10 15:11:10|883|882.8|883.1|882.8|883.1|882.9|883|882.7|319
1612969880000|2021-02-10 15:11:20|883|882.7|882.9|882.7|883|882.8|882.8|882.7|750
1612969890000|2021-02-10 15:11:30|||||||||100
1612969910000|2021-02-10 15:11:50|883|882.8|883|882.8|883|882.9|882.9|882.7|2417
1612969920000|2021-02-10 15:12:00|882.9|882.7|882.9|882.6|883|882.7|882.7|882.4|3773
1612969930000|2021-02-10 15:12:10||882.5||882.6||882.6||882.5|3
1612969940000|2021-02-10 15:12:20|882.8|882.5|882.9|882.6|882.9|882.6|882.7|882.4|4169
1612969960000|2021-02-10 15:12:40|882.8||882.7||882.8||882.7||0
1612969970000|2021-02-10 15:12:50|882.6|882.5|881.7|881.5|882.7|882.5|881.7|881.4|5534
1612969980000|2021-02-10 15:13:00|881.6|881.3|881.2|881|881.7|881.5|881.2|880.9|2346
1612969990000|2021-02-10 15:13:10|881.1|880.9|881.1|880.9|881.1|881|880.8|880.6|1393
1612970000000|2021-02-10 15:13:20|881|881|881.1|880.9|881.1|881|881|880.9|750
1612970010000|2021-02-10 15:13:30|881|880.7|881.1|880.6|881.1|880.7|880.8|880.5|1707
1612970020000|2021-02-10 15:13:40|881|880.7|881.1|880.8|881.1|880.9|881|880.6|50
1612970030000|2021-02-10 15:13:50|881|880.9|881|880.8|881.1|880.9|881|880.8|0
1612970040000|2021-02-10 15:14:00|880.7|880.6|880.8|880.5|881.1|880.8|880.7|880.4|35934
1612970050000|2021-02-10 15:14:10|880.9|880.4|880.7|880.4|880.9|880.4|880.7|880.3|100
1612970060000|2021-02-10 15:14:20||880.3||880.5||880.5||880.3|0
1612970070000|2021-02-10 15:14:30|880.8|880.6|880.8|880.7|881.1|880.8|880.8|880.5|3157
1612970080000|2021-02-10 15:14:40|880.7|880.6|880.8|880.6|881|880.6|880.6|880.4|373
1612970090000|2021-02-10 15:14:50|880.9|880.7|880.9|880.7|880.9|880.7|880.8|880.7|0
1612970100000|2021-02-10 15:15:00|880.8|880.6|880.8|880.5|880.8|880.6|880.7|880.4|1797
1612970110000|2021-02-10 15:15:10|880.7|880.4|880.7|880.5|880.8|880.5|880.7|880.4|0
1612970120000|2021-02-10 15:15:20|880.8|880.6|880.9|880.7|881.1|880.9|880.8|880.6|12643
1612970130000|2021-02-10 15:15:30|880.8|880.6|880.9|880.7|881.1|880.8|880.7|880.5|5591
1612970140000|2021-02-10 15:15:40|880.8||880.9||880.9||880.8||0
1612970150000|2021-02-10 15:15:50|881|880.8|880.9|880.6|881.3|881|880.6|880.5|24984
1612970160000|2021-02-10 15:16:00|880.8|880.5|880.8|880.6|880.8|880.7|880.7|880.5|2039
1612970170000|2021-02-10 15:16:10|880.7|880.5|880.5|880.3|880.9|880.6|880.5|880.2|6071
1612970180000|2021-02-10 15:16:20|880.6|880.4|880.6|880.3|880.7|880.5|880.6|880.3|14
1612970200000|2021-02-10 15:16:40|880.5|880.2|880.8|880.5|880.8|880.5|880.5|880.1|3207
1612970210000|2021-02-10 15:16:50|880.7|880.6|880.9|880.6|881|880.9|880.7|880.5|7645
1612970220000|2021-02-10 15:17:00||880.7||880.7||880.7||880.7|631
1612970230000|2021-02-10 15:17:10|880.8||880.9||880.9||880.8||500
1612970240000|2021-02-10 15:17:20|881|880.8|880.8|880.7|881|880.8|880.8|880.7|0
1612970250000|2021-02-10 15:17:30|880.7|880.6|880.6|880.3|880.7|880.6|880.6|880.3|5045
1612970260000|2021-02-10 15:17:40|880.5|880.4|880.8|880.6|880.8|880.6|880.5|880.3|1093
1612970270000|2021-02-10 15:17:50|880.7|880.5|880.8|880.6|880.8|880.6|880.7|880.4|0
1612970280000|2021-02-10 15:18:00|880.7||880.7||880.8||880.7||0
1612970290000|2021-02-10 15:18:10|880.8|880.7|881|880.9|881|880.9|880.8|880.7|2213
1612970300000|2021-02-10 15:18:20|881.1|881|881.3|881.2|881.3|881.2|881.1|880.9|1538
1612970310000|2021-02-10 15:18:30|881.4|881.3|881.6|881.3|881.6|881.3|881.4|881.3|927
1612970320000|2021-02-10 15:18:40|881.5||881.6||881.6||881.4||750
1612970330000|2021-02-10 15:18:50|881.5||881.5||881.6||881.4||0
1612970340000|2021-02-10 15:19:00|881.6|881.4|881.6|881.4|881.8|881.5|881.4|881.3|10996
1612970350000|2021-02-10 15:19:10|881.5|881.3|881.6|881.4|881.7|881.4|881.5|881.3|11
1612970360000|2021-02-10 15:19:20|881.7|881.3|881.4|881.3|881.7|881.3|881.4|881.3|2994
1612970370000|2021-02-10 15:19:30|881.5|881.4|881.5|881.4|881.5|881.4|881.4|881.3|4049
1612970380000|2021-02-10 15:19:40|881.6|881.5|881.3|880.9|881.9|881.6|881.1|880.8|5733
1612970390000|2021-02-10 15:19:50|881.2|880.8|881.1|880.9|881.2|880.9|880.9|880.6|2137
1612970400000|2021-02-10 15:20:00|881|880.7|880.9|880.6|881.1|880.7|880.7|880.4|2560
1612970410000|2021-02-10 15:20:10|880.8|880.5|880.5|880.2|880.8|880.5|880.3|880|4566
1612970420000|2021-02-10 15:20:20|880.6|880.3|880.5|880.1|880.7|880.5|880.3|880.1|8787
1612970430000|2021-02-10 15:20:30|880.4|880|880.6|880.3|880.7|880.4|880.2|880|1891
1612970440000|2021-02-10 15:20:40|880.5|880.2|880.4|880.1|880.5|880.2|880.2|880|2800
1612970450000|2021-02-10 15:20:50|880.3|880.2|879.7|879.5|880.3|880.2|879.7|879.4|7302
1612970460000|2021-02-10 15:21:00|879.8|879.7|879.6|879.3|880.2|879.8|879.4|879.1|7861
1612970470000|2021-02-10 15:21:10|879.7|879.4|879.9|879.7|880|879.7|879.6|879.3|0
1612970480000|2021-02-10 15:21:20|880|879.6|879.6|879.4|880|879.6|879.6|879.3|3124
1612970490000|2021-02-10 15:21:30|879.7|879.3|879.1|878.8|879.8|879.6|878.8|878.5|8233
1612970500000|2021-02-10 15:21:40|879.2|878.9|879.2|878.8|879.5|879.4|879.2|878.8|2407
1612970510000|2021-02-10 15:21:50|879.1|878.7|879.4|878.9|879.4|878.9|878.9|878.6|4675
1612970520000|2021-02-10 15:22:00|879.3|878.8|879|878.8|879.3|878.9|879|878.8|0
1612970530000|2021-02-10 15:22:10|878.9|878.9|879.4|879.2|879.5|879.3|878.9|878.9|2693
1612970540000|2021-02-10 15:22:20|879.3|879.1|879.4|879.1|879.4|879.1|879.2|878.9|1363
1612970550000|2021-02-10 15:22:30|879.3|879|879.1|878.7|879.3|879|879|878.7|7598
1612970560000|2021-02-10 15:22:40|879|878.8|878.4|878.1|879.3|878.9|878.4|878|1741
1612970570000|2021-02-10 15:22:50|878.3|878|878.9|878.7|879|878.7|878.1|877.8|2242
1612970580000|2021-02-10 15:23:00|878.8|878.6|878.8|878.3|878.9|878.6|878.4|878|3896
1612970590000|2021-02-10 15:23:10|878.9|878.4|879|878.5|879|878.5|878.9|878.4|0
1612970600000|2021-02-10 15:23:20|878.9|878.9|878.9|878.7|879|878.9|878.7|878.4|5208
1612970610000|2021-02-10 15:23:30|878.8|878.5|878.6|878.2|878.9|878.5|878.5|878.2|3197
1612970620000|2021-02-10 15:23:40|878.7|878.1|878.3|878|878.7|878.2|878.2|877.9|1695
1612970630000|2021-02-10 15:23:50|878.4|877.9|877.6|877.4|878.4|878|877.6|877.4|5306
1612970640000|2021-02-10 15:24:00|877.5|877.3|877|876.6|877.5|877.3|876.7|876.5|11023
1612970650000|2021-02-10 15:24:10|876.9|876.5|876.8|876.4|876.9|876.6|876.1|876|3731
1612970660000|2021-02-10 15:24:20|876.7|876.3|877|876.6|877|876.7|876.5|876.3|2317
1612970670000|2021-02-10 15:24:30|876.9|876.7|877|876.6|877.2|876.9|876.8|876.6|2011
1612970680000|2021-02-10 15:24:40|876.9|876.5|876.6|876.3|876.9|876.6|876.3|876.2|3465
1612970690000|2021-02-10 15:24:50|876.5|876.4|876.2|876.1|876.5|876.4|876.1|876|2595
1612970700000|2021-02-10 15:25:00|876.1|876|875.9|875.5|876.3|876.1|875.9|875.4|5769
1612970710000|2021-02-10 15:25:10|875.8|875.3|875.9|875.4|875.9|875.5|875|874.7|7150
1612970720000|2021-02-10 15:25:20|875.8|875.3|876.1|875.7|876.1|875.7|875.8|875.3|300
1612970730000|2021-02-10 15:25:30|876|875.6|875.8|875.6|876|875.7|875.7|875.4|7507
1612970740000|2021-02-10 15:25:40|876|875.7|876.8|876.5|876.9|876.6|876|875.7|8715
1612970750000|2021-02-10 15:25:50|876.9|876.6|877|876.3|877|876.8|876.8|876.3|21789
1612970760000|2021-02-10 15:26:00|876.8|876.6|876.9|876.7|877|876.8|876.1|875.8|7317
1612970770000|2021-02-10 15:26:10|877|876.8|877.4|877.2|877.4|877.2|877|876.7|5730
1612970780000|2021-02-10 15:26:20|877.3|877.1|877.4|877.3|877.4|877.3|877.2|877.1|1721
1612970790000|2021-02-10 15:26:30|877.5|877.4|877.8|877.4|877.8|877.5|877.5|877.4|1200
1612970800000|2021-02-10 15:26:40|877.9|877.5|878.2|877.8|878.2|877.8|877.8|877.5|1582
1612970810000|2021-02-10 15:26:50|878.1|877.7|877.8|877.4|878.2|877.8|877.4|877.3|16051
1612970820000|2021-02-10 15:27:00|877.7|877.3|878|877.5|878|877.7|877.5|877.3|1399
1612970830000|2021-02-10 15:27:10|877.8|877.6|878|877.6|878|877.7|877.7|877.3|31
1612970840000|2021-02-10 15:27:20|878.1|877.7|878.2|877.9|878.3|877.9|878.1|877.6|0
1612970850000|2021-02-10 15:27:30|878.1|877.8|878.2|877.8|878.2|877.8|877.9|877.8|3272
1612970860000|2021-02-10 15:27:40|878.3|877.9|878.2|878|878.4|878.1|878|877.8|2933
1612970870000|2021-02-10 15:27:50|878.3|878.1|878.5|878.3|878.6|878.5|878.3|878|1661
1612970880000|2021-02-10 15:28:00|878.6|878.4|878.6|878.3|878.7|878.4|878.5|878.3|0
1612970890000|2021-02-10 15:28:10|878.7|878.4|878.7|878.4|878.7|878.4|878.6|878.3|100
1612970900000|2021-02-10 15:28:20|878.6|878.3|878.2|877.9|878.7|878.4|878.1|877.9|5165
1612970910000|2021-02-10 15:28:30|878.1|878|877.7|877.4|878.2|878|877.7|877.3|4085
1612970920000|2021-02-10 15:28:40|877.6|877.5|877.8|877.5|878|877.7|877.6|877.5|722
1612970930000|2021-02-10 15:28:50|878|877.6|877.6|877.4|878.2|877.8|877.5|877.4|4454
1612970940000|2021-02-10 15:29:00|877.7|877.3|877.1|876.8|877.7|877.5|877.1|876.8|1031
1612970950000|2021-02-10 15:29:10|877.2|876.6|876.6|876.3|877.2|876.7|876.6|876.3|75
1612970960000|2021-02-10 15:29:20|876.7|876.4|876.8|876.5|877.2|876.9|876.6|876.4|9386
1612970970000|2021-02-10 15:29:30|876.7|876.4|876.6|876.5|876.8|876.5|876.6|876.4|1080
1612970980000|2021-02-10 15:29:40|876.5|876.3|876.6|876.3|876.7|876.5|876.5|876.2|6060
1612970990000|2021-02-10 15:29:50|876.5|876.1|876|875.7|876.5|876.1|876|875.6|5020
1612971000000|2021-02-10 15:30:00|876.1|875.8|876.3|876.1|876.6|876.3|876.1|875.8|7115
1612971010000|2021-02-10 15:30:10|876.2|875.9|876.4|875.9|876.4|876|875.7|875.3|1196
1612971020000|2021-02-10 15:30:20|876.5|876|876.6|876.2|876.7|876.5|876.5|876|5687
1612971030000|2021-02-10 15:30:30|876.5|876.3|876.4|876.1|876.5|876.3|876.3|876.1|2447
1612971040000|2021-02-10 15:30:40|876.3|875.9|876.1|875.8|876.3|875.9|875.7|875.6|3601
1612971050000|2021-02-10 15:30:50|876.2|875.9|876.4|876|876.5|876|876.2|875.9|6087
1612971060000|2021-02-10 15:31:00|876.3|875.9|876|875.7|876.3|876|875.7|875.6|7344
1612971070000|2021-02-10 15:31:10|875.8|875.6|875|874.7|875.8|875.6|874.8|874.5|12213
1612971080000|2021-02-10 15:31:20|875.1|874.8|874.8|874.5|875.1|874.8|874.7|874.5|9465
1612971090000|2021-02-10 15:31:30|874.9|874.6|874.7|874.3|874.9|874.6|874.4|874.1|9622
1612971100000|2021-02-10 15:31:40|874.8|874.4|875.5|875.3|875.8|875.3|874.8|874.4|3234
1612971110000|2021-02-10 15:31:50|875.6|875.4|875.9|875.6|876|875.6|875.6|875.4|913
1612971120000|2021-02-10 15:32:00|875.8|875.4|874.8|874.5|875.8|875.4|874.7|874.4|8002
1612971130000|2021-02-10 15:32:10|874.7|874.4|874.1|873.6|874.7|874.4|873.9|873.6|4913
1612971140000|2021-02-10 15:32:20|874.2|873.8|873.7|873.4|874.3|873.9|873.6|873.4|7041
1612971150000|2021-02-10 15:32:30|873.8|873.5|873.7|873.3|874.2|873.9|873.7|873.2|5945
1612971160000|2021-02-10 15:32:40|873.6|873.2|873.6|873.2|873.8|873.4|873.5|873.1|1000
1612971170000|2021-02-10 15:32:50|873.5|873.3|873.7|873.3|873.8|873.4|873.5|873.1|2484
1612971180000|2021-02-10 15:33:00|873.6|873.2|873.9|873.5|874|873.7|873.2|873|6733
1612971190000|2021-02-10 15:33:10|873.8|873.6|874|873.7|874.1|874|873.7|873.6|1398
1612971200000|2021-02-10 15:33:20|873.9|873.8|874.3|873.8|874.4|873.8|873.8|873.7|9264
1612971210000|2021-02-10 15:33:30|874.2|873.7|874.1|873.8|874.2|873.8|873.7|873.5|8411
1612971220000|2021-02-10 15:33:40|874.2|873.9|874.1|873.5|874.4|874.1|873.8|873.5|2912
1612971230000|2021-02-10 15:33:50|874|873.6|874.2|873.7|874.2|873.7|874|873.6|0
1612971240000|2021-02-10 15:34:00|874.3|874|874|873.7|874.3|874.1|874|873.6|16713
1612971250000|2021-02-10 15:34:10|873.9|873.6|873.7|873.4|873.9|873.6|873.6|873.4|2598
1612971260000|2021-02-10 15:34:20|873.8|873.5|874|873.7|874.1|873.8|873.8|873.5|1235
1612971270000|2021-02-10 15:34:30|874.1|873.8|874.1|873.8|874.1|873.8|873.8|873.8|0
1612971280000|2021-02-10 15:34:40|874|873.9|874.1|873.8|874.3|874.1|874|873.8|3025
1612971290000|2021-02-10 15:34:50|874|873.7|873.9|873.7|874|873.9|873.9|873.7|9756
1612971300000|2021-02-10 15:35:00|873.8|873.6|874.7|874.5|874.7|874.5|873.7|873.4|16476
1612971310000|2021-02-10 15:35:10|874.6|874.6|874.9|874.7|875|874.7|874.6|874.5|842
1612971320000|2021-02-10 15:35:20|875|874.8|875.9|875.6|876|875.6|875|874.8|6850
1612971330000|2021-02-10 15:35:30|876|875.7|876.1|875.9|876.1|876|875.6|875.4|8560
1612971340000|2021-02-10 15:35:40|876.2|876|876.6|876.2|876.6|876.3|876.2|876|2934
1612971350000|2021-02-10 15:35:50|876.5|876.4|876.3|876|876.5|876.4|876|875.9|4170
1612971360000|2021-02-10 15:36:00|876.4|875.9|875.9|875.6|876.4|876|875.7|875.5|4228
1612971370000|2021-02-10 15:36:10|876|875.7|876.9|876.5|877|876.5|876|875.7|2831
1612971380000|2021-02-10 15:36:20|877|876.6|877.2|877|877.5|877.1|876.9|876.6|0
1612971390000|2021-02-10 15:36:30|877.3|877.1|877.3|877|877.5|877.1|877.2|877|4278
1612971400000|2021-02-10 15:36:40|877.4|877.1|877.4|877.1|877.6|877.3|877.3|877|1407
1612971410000|2021-02-10 15:36:50|877.3|877.2|877.4|877.2|877.7|877.5|877.3|877|28681
1612971420000|2021-02-10 15:37:00|877.3|877.1|876.4|876.1|877.4|877.1|876.4|875.9|2354
1612971430000|2021-02-10 15:37:10|876.5|876|876.1|875.8|876.5|876|876|875.7|0
1612971440000|2021-02-10 15:37:20|876|875.7|875.4|875.1|876|875.7|875.4|875|2712
1612971450000|2021-02-10 15:37:30|875.5|875.2|877|876.7|877.1|876.7|875.5|875.2|13449
1612971460000|2021-02-10 15:37:40|876.9|876.6|876.8|876.4|877|876.6|876.5|876.4|11505
1612971470000|2021-02-10 15:37:50|876.7|876.3|876.1|875.8|876.7|876.3|875.9|875.5|5352
1612971480000|2021-02-10 15:38:00|876|875.7|875.5|875.2|876.1|875.8|875.5|875.1|3322
1612971490000|2021-02-10 15:38:10|875.6|875.3|875.8|875.3|875.9|875.6|875.6|875.3|2030
1612971500000|2021-02-10 15:38:20|875.7|875.1|875.3|875|875.7|875.1|875.3|875|1201
1612971510000|2021-02-10 15:38:30|875.4|875.1|875.8|875.2|876|875.6|875.4|875.1|7054
1612971520000|2021-02-10 15:38:40|875.7|875.3|876.1|875.8|876.1|875.8|875.4|875|1400
1612971530000|2021-02-10 15:38:50|876|875.6|875.8|875.5|876|875.7|875.7|875.5|1689
1612971540000|2021-02-10 15:39:00|875.7|875.4|875.8|875.5|876|875.5|875.6|875.3|30
1612971550000|2021-02-10 15:39:10|875.7|875.3|874.9|874.5|875.7|875.3|874.9|874.4|4275
1612971560000|2021-02-10 15:39:20|874.8|874.6|874.9|874.4|875|874.6|874.7|874.4|30
1612971570000|2021-02-10 15:39:30|874.8|874.3|874.8|874.5|874.8|874.5|874.7|874.3|0
1612971580000|2021-02-10 15:39:40|874.7|874.4|874.5|874.2|874.7|874.4|874.4|874|1162
1612971590000|2021-02-10 15:39:50|874.4|874|874.3|874.1|874.5|874.2|874.2|874|8517
1612971600000|2021-02-10 15:40:00|874.2|874|874.5|874.2|874.5|874.2|874|873.9|3043
1612971610000|2021-02-10 15:40:10|874.4|874.1|874.3|874.2|874.4|874.3|874.1|873.9|2409
1612971620000|2021-02-10 15:40:20|874.4|874|874.3|874|874.4|874.1|874.1|873.9|610
1612971630000|2021-02-10 15:40:30|874.2|874.1|874.2|873.9|874.4|874.3|874|873.9|2854
1612971640000|2021-02-10 15:40:40|874.1|874|874.3|874|874.4|874.1|874|874|1300
1612971650000|2021-02-10 15:40:50|874.4|874.1|874.3|874.1|874.4|874.1|874.2|874|100
1612971660000|2021-02-10 15:41:00|874.2|873.9|874.2|874|874.2|874|874.1|873.9|1156
1612971670000|2021-02-10 15:41:10|874.1|874.1|874.1|873.9|874.2|874.1|874|873.9|3041
1612971680000|2021-02-10 15:41:20|874|873.7|873.9|873.8|874|873.8|873.4|873.3|23394
1612971690000|2021-02-10 15:41:30|874|873.9|874.5|874.2|874.5|874.2|874|873.9|7769
1612971700000|2021-02-10 15:41:40|874.4|874.1|874.4|874|874.4|874.1|874|873.8|7170
1612971710000|2021-02-10 15:41:50|874.3|873.9|873.8|873.4|874.3|873.9|873.7|873.3|4688
1612971720000|2021-02-10 15:42:00|873.9|873.5|873.9|873.5|874.1|873.8|873.4|873.3|2957
1612971730000|2021-02-10 15:42:10|873.8|873.4|873.3|872.9|873.8|873.5|873|872.7|16981
1612971740000|2021-02-10 15:42:20|873.2|873.1|873|872.7|873.5|873.1|872.7|872.4|16870
1612971750000|2021-02-10 15:42:30|873.2|872.6|873.5|873.2|873.9|873.6|873.2|872.4|6845
1612971760000|2021-02-10 15:42:40|873.4|873|873.3|872.9|873.4|873|873.1|872.8|1198
1612971770000|2021-02-10 15:42:50|873.2|873|872.8|872.4|873.3|873.1|872.8|872.2|100
1612971780000|2021-02-10 15:43:00|872.7|872.5|873.1|872.8|873.2|872.9|872.7|872.5|6150
1612971790000|2021-02-10 15:43:10|873|872.6|873.3|873.1|873.4|873.1|873|872.6|8746
1612971800000|2021-02-10 15:43:20|873.2|873|873.3|873.1|873.5|873.4|873.1|873|16255
1612971810000|2021-02-10 15:43:30|873.1|873|871.9|871.6|873.1|873.1|871.9|871.5|4070
1612971820000|2021-02-10 15:43:40|872|871.7|872.3|872|872.3|872|871.7|871.2|12192
1612971830000|2021-02-10 15:43:50|872.2|871.9|872.4|872.3|872.6|872.3|872.1|871.8|7557
1612971840000|2021-02-10 15:44:00|872.3|872.2|870.7|870.3|872.3|872.2|870.7|870.3|24737
1612971850000|2021-02-10 15:44:10|870.6|870.2|870|869.7|871|870.7|869.6|869.5|78185
1612971860000|2021-02-10 15:44:20|869.9|869.6|871.1|870.8|871.3|871|869.8|869.5|17959
1612971870000|2021-02-10 15:44:30|871|870.7|870.7|870.4|871|870.7|870.2|870|19450
1612971880000|2021-02-10 15:44:40|870.8|870.5|871.4|871.2|871.4|871.3|870.8|870.5|9967
1612971890000|2021-02-10 15:44:50|871.5|871.3|871.8|871.5|871.9|871.6|871.4|871.2|17613
1612971900000|2021-02-10 15:45:00|871.9|871.6|871.4|871.2|872|871.6|871.3|871.2|12635
1612971910000|2021-02-10 15:45:10|871.3|871|871.3|871.1|871.4|871.3|871.1|870.8|14154
1612971920000|2021-02-10 15:45:20|871.2|871|869.8|869.5|871.3|871.1|869.8|869.5|29554
1612971930000|2021-02-10 15:45:30|869.9|869.6|870|869.7|870.2|870.1|869.2|869|47176
1612971940000|2021-02-10 15:45:40|869.9|869.8|871|870.7|871.1|870.7|869.9|869.7|15323
1612971950000|2021-02-10 15:45:50|871.1|870.8|872.3|871.8|872.3|872|871|870.7|2890
1612971960000|2021-02-10 15:46:00|872.2|871.9|873.2|872.7|873.4|873.1|872.1|871.9|8802
1612971970000|2021-02-10 15:46:10|873.1|872.5|872.5|872.3|873.1|872.7|872|871.9|14091
1612971980000|2021-02-10 15:46:20|872.4|872.2|871.5|871.1|872.5|872.2|871.4|871|5778
1612971990000|2021-02-10 15:46:30|871.4|871.2|872.4|872.2|872.7|872.4|871.4|871.2|10803
1612972000000|2021-02-10 15:46:40|872.3|872.1|873|872.5|873.1|872.5|872.2|872.1|3548
1612972010000|2021-02-10 15:46:50|872.9|872.6|872.1|871.5|873|872.7|872.1|871.5|6928
1612972020000|2021-02-10 15:47:00|872.2|871.6|872.9|872.6|873.2|872.8|871.9|871.6|1570
1612972030000|2021-02-10 15:47:10|873|872.7|873.6|873.1|873.7|873.1|872.9|872.7|2147
1612972040000|2021-02-10 15:47:20|873.5|873.2|873.6|873.3|873.7|873.3|872.9|872.3|7934
1612972050000|2021-02-10 15:47:30|873.7|873.4|873.2|872.9|873.9|873.5|873|872.5|16327
1612972060000|2021-02-10 15:47:40|873.1|872.8|873|872.7|873.2|873|872.8|872.4|5138
1612972070000|2021-02-10 15:47:50|873.1|872.8|873.5|873.2|873.8|873.4|873.1|872.8|8653
1612972080000|2021-02-10 15:48:00|873.4|873.3|873.9|873.8|874|873.8|873.4|873.2|5578
1612972090000|2021-02-10 15:48:10|874|873.7|874.6|874.2|874.7|874.2|874|873.7|1704
1612972100000|2021-02-10 15:48:20|874.7|874.3|875.1|874.6|875.1|875|874.6|874.3|44906
1612972110000|2021-02-10 15:48:30|875.2|875.1|875.1|874.5|875.4|875.1|875.1|874.4|1065
1612972120000|2021-02-10 15:48:40|875.2|874.6|875.4|875.2|875.8|875.4|875.2|874.6|8745
1612972130000|2021-02-10 15:48:50|875.3|875.3|875.5|875.2|875.7|875.4|875.3|875.2|5078
1612972140000|2021-02-10 15:49:00|875.4|875.3|875.4|875.2|875.5|875.3|875.3|875.2|2104
1612972150000|2021-02-10 15:49:10|875.5|875.3|875.7|875.4|875.7|875.5|875.4|875|6252
1612972160000|2021-02-10 15:49:20|875.6|875.2|874.5|874.2|875.6|875.3|874.5|874.1|4659
1612972170000|2021-02-10 15:49:30|874.6|874.3|875.4|875|875.5|875.3|874.6|874.3|4003
1612972180000|2021-02-10 15:49:40|875.3|874.9|875|874.7|875.3|875|874.8|874.7|3860
1612972190000|2021-02-10 15:49:50|874.9|874.8|875.6|875.4|875.6|875.4|874.9|874.7|5782
1612972200000|2021-02-10 15:50:00|875.7|875.5|875.6|875.3|876|875.8|875.4|875.2|6174
1612972210000|2021-02-10 15:50:10|875.5|875.1|875.3|874.8|875.5|875.2|874.6|874.4|2840
1612972220000|2021-02-10 15:50:20|875.4|874.9|874.8|874.4|875.5|875.2|874.7|874.4|6276
1612972230000|2021-02-10 15:50:30|874.9|874.6|875.4|874.9|875.4|874.9|874.8|874.6|26673
1612972240000|2021-02-10 15:50:40|875.5|875|875.2|874.9|875.5|875.2|874.7|874.4|6563
1612972250000|2021-02-10 15:50:50|875.3|875|875.2|874.9|875.3|875|875.2|874.7|0
1612972260000|2021-02-10 15:51:00|875.1|874.8|875.1|874.8|875.7|875.5|875|874.7|7669
1612972270000|2021-02-10 15:51:10|875|874.6|875.1|874.8|875.1|874.8|874.8|874.5|1617
1612972280000|2021-02-10 15:51:20|875|874.9|875.3|875|875.3|875|874.8|874.5|23111
1612972290000|2021-02-10 15:51:30|875.2|875.1|875.5|875.1|875.5|875.1|875.2|874.9|233
1612972300000|2021-02-10 15:51:40|875.6|875.2|875.4|875.1|875.6|875.3|875.3|875|0
1612972310000|2021-02-10 15:51:50|875.5|875.2|875.9|875.8|876|875.8|875.4|875.1|3341
1612972320000|2021-02-10 15:52:00|876|875.7|876.4|876|876.5|876.1|875.8|875.6|5674
1612972330000|2021-02-10 15:52:10|876.3|875.9|876.5|876.2|876.5|876.2|876|875.7|0
1612972340000|2021-02-10 15:52:20|876.6|876.3|876.2|876|876.7|876.5|876.1|875.9|3852
1612972350000|2021-02-10 15:52:30|876.3|876.3|877.4|877.1|877.6|877.1|876.2|876.3|16689
1612972360000|2021-02-10 15:52:40|877.5|877.2|877.3|877.1|877.6|877.2|877.1|876.9|427
1612972370000|2021-02-10 15:52:50|877.1|876.9|877.6|877.2|877.7|877.3|876.9|876.6|12032
1612972380000|2021-02-10 15:53:00|877.5|877.3|877.7|877.4|877.9|877.6|877.1|876.8|6139
1612972390000|2021-02-10 15:53:10|877.6|877.3|877.3|876.9|877.6|877.4|877.1|876.6|0
1612972400000|2021-02-10 15:53:20|877.5|877|877.8|877.6|877.9|877.7|877.5|877|2261
1612972410000|2021-02-10 15:53:30|877.7|877.5|877.8|877.4|877.9|877.6|877.5|877.2|1319
1612972420000|2021-02-10 15:53:40|877.9|877.5|878.5|878|878.5|878.2|877.9|877.5|6319
1612972430000|2021-02-10 15:53:50|878.6|878.1|879.2|878.8|879.3|878.9|878.6|878.1|2856
1612972440000|2021-02-10 15:54:00|879.1|878.9|879.1|878.6|879.3|879|878.8|878.4|1978
1612972450000|2021-02-10 15:54:10|879.4|879.3|878.8|878.4|879.5|879.3|878.8|878.4|32585
1612972460000|2021-02-10 15:54:20|878.7|878.3|879.2|878.8|879.4|879|878.6|878.3|2132
1612972470000|2021-02-10 15:54:30|879.3|878.9|879.1|878.7|879.4|878.9|878.8|878.6|1227
1612972480000|2021-02-10 15:54:40|879|878.6|878.7|878.3|879|878.7|878.4|878.1|1753
1612972490000|2021-02-10 15:54:50|878.6|878.2|878.5|878.2|878.8|878.6|878.4|878.1|1570
1612972500000|2021-02-10 15:55:00|878.6|878.3|878.4|878|878.7|878.4|878.2|878|9151
1612972510000|2021-02-10 15:55:10|878.5|878.1|878.7|878.1|878.7|878.2|878.5|878.1|776
1612972520000|2021-02-10 15:55:20|878.6|878.2|879.2|878.7|879.2|878.7|878.5|878.2|1272
1612972530000|2021-02-10 15:55:30|879.3|878.8|879.2|878.7|879.3|878.8|879|878.7|1740
1612972540000|2021-02-10 15:55:40|879.1|878.8|879.3|879.1|879.3|879.2|879.1|878.8|8867
1612972550000|2021-02-10 15:55:50|879.2|879|879.2|878.7|879.2|879|879.1|878.6|2125
1612972560000|2021-02-10 15:56:00|879.1|878.8|878.9|878.4|879.2|878.9|878.9|878.3|0
1612972570000|2021-02-10 15:56:10|878.8|878.3|878.3|877.9|878.8|878.3|878.3|877.9|586
1612972580000|2021-02-10 15:56:20|878.2|877.8|878.1|877.9|878.3|878.1|877.7|877.5|28758
1612972590000|2021-02-10 15:56:30|878.2|878.1|878.4|878|878.5|878.1|878.1|877.8|1837
1612972600000|2021-02-10 15:56:40|878.3|877.9|878.1|877.9|878.4|877.9|878.1|877.8|23
1612972610000|2021-02-10 15:56:50|878|877.8|877.7|877.3|878.1|877.8|877.5|877.1|3939
1612972620000|2021-02-10 15:57:00|877.8|877.4|877.6|877.2|877.8|877.5|877.3|877|5762
1612972630000|2021-02-10 15:57:10|877.7|877.3|878.1|877.9|878.1|878|877.7|877.3|1877
1612972640000|2021-02-10 15:57:20|878.3|878|878.8|878.5|878.8|878.7|878.3|877.9|2654
1612972650000|2021-02-10 15:57:30|879|878.6|878.9|878.5|879.2|879|878.9|878.5|4447
1612972660000|2021-02-10 15:57:40|878.8|878.4|878.5|878.2|878.8|878.5|878.5|878.2|1427
1612972670000|2021-02-10 15:57:50|878.4|878.1|878.6|878.4|878.7|878.4|878.3|878|5678
1612972680000|2021-02-10 15:58:00|878.5|878.5|878.9|878.7|879|878.7|878.5|878.5|0
1612972690000|2021-02-10 15:58:10|879|878.8|879.2|878.8|879.5|879.2|878.9|878.7|12257
1612972700000|2021-02-10 15:58:20|879.3|878.9|879.3|879.2|879.3|879.2|879.3|878.9|2535
1612972710000|2021-02-10 15:58:30|879.4|879.3|879.4|879.1|879.4|879.3|879.1|878.8|7569
1612972720000|2021-02-10 15:58:40|879.3|879|879.2|878.9|879.3|879|879.1|878.8|0
1612972730000|2021-02-10 15:58:50|879.1|879|879.4|879.1|879.4|879.3|879.1|878.9|1939
1612972740000|2021-02-10 15:59:00|879.3|879.2|879.2|878.9|879.4|879.3|879.1|878.9|1851
1612972750000|2021-02-10 15:59:10|879.4|879|879.4|879.2|879.4|879.3|879.3|879|55
1612972760000|2021-02-10 15:59:20|879.6|879.3|879.8|879.5|879.8|879.5|879.6|879.2|1914
1612972770000|2021-02-10 15:59:30|879.9|879.6|879.9|879.6|879.9|879.6|879.9|879.6|0
1612972780000|2021-02-10 15:59:40|879.8|879.5|879.5|879|879.8|879.5|879|878.6|14686
1612972790000|2021-02-10 15:59:50|879.7|879.1|879.7|879.3|879.7|879.4|879.7|879.1|792
1612972800000|2021-02-10 16:00:00|879.8|879.4|879.3|878.9|879.8|879.5|879.2|878.9|2557
1612972810000|2021-02-10 16:00:10|879.2|878.8|879.1|878.7|879.2|878.9|879|878.4|0
1612972820000|2021-02-10 16:00:20|879.2|878.8|879.6|879.3|879.6|879.3|879.2|878.8|2055
1612972830000|2021-02-10 16:00:30|879.5|879.4|879.5|879.2|879.6|879.4|879.4|879.1|0
1612972840000|2021-02-10 16:00:40|879.6|879.3|879.9|879.6|879.9|879.6|879.6|879.3|1237
1612972850000|2021-02-10 16:00:50|880|879.7|879.5|879.2|880|879.7|879.5|879|5644
1612972860000|2021-02-10 16:01:00|879.4|879.3|879.1|878.8|879.4|879.3|879.1|878.7|1450
1612972870000|2021-02-10 16:01:10|879|878.6|878.3|878.1|879|878.6|878.3|878|3003
1612972880000|2021-02-10 16:01:20|878.2|878|878.5|878.1|878.5|878.2|878.2|878|177
1612972890000|2021-02-10 16:01:30|878.4|878|878.3|878|878.6|878.4|878.2|877.8|4445
1612972900000|2021-02-10 16:01:40|878.4|877.9|878.3|878.1|878.4|878.2|878.3|877.9|503
1612972910000|2021-02-10 16:01:50|878.4|878.2|878.4|878.1|878.4|878.3|878.2|878.1|2469
1612972920000|2021-02-10 16:02:00|878.3|878|878.4|878.1|878.4|878.2|878.2|878|1181
1612972930000|2021-02-10 16:02:10|878.5|878.2|877.9|877.7|878.7|878.5|877.8|877.4|7912
1612972940000|2021-02-10 16:02:20|877.4|877.3|877.9|877.6|878|877.8|877.4|877.3|49087
1612972950000|2021-02-10 16:02:30|878|877.5|878.2|877.9|878.2|878|877.6|877.5|2257
1612972960000|2021-02-10 16:02:40|878.1|877.8|877.8|877.5|878.2|877.8|877.7|877.5|1332
1612972970000|2021-02-10 16:02:50|877.7|877.4|877.8|877.4|877.9|877.6|877.5|877.2|4802
1612972980000|2021-02-10 16:03:00|877.9|877.5|877.8|877.5|878.1|877.8|877.8|877.5|0
1612972990000|2021-02-10 16:03:10|877.7|877.7|878|877.8|878.1|877.8|877.5|877.3|6793
1612973000000|2021-02-10 16:03:20|878.1|877.9|878|877.9|878.1|877.9|878|877.9|30
1612973010000|2021-02-10 16:03:30|878.2|878|878.2|877.7|878.7|878.2|877.9|877.7|28611
1612973020000|2021-02-10 16:03:40|878.1|877.6|877.6|877.2|878.1|877.6|877.3|877|3847
1612973030000|2021-02-10 16:03:50|877.5|877.3|877.4|877.2|877.6|877.4|877.2|876.9|4481
1612973040000|2021-02-10 16:04:00|877.5|877.3|877.6|877.3|877.6|877.3|877.4|877.2|0
1612973050000|2021-02-10 16:04:10|877.5|877.2|876.9|876.5|877.5|877.2|876.8|876.4|717
1612973060000|2021-02-10 16:04:20|877|876.6|876.6|876.3|877|876.6|876.5|876.2|1330
1612973070000|2021-02-10 16:04:30|876.7|876.2|876.9|876.7|876.9|876.7|876.4|876.2|4728
1612973080000|2021-02-10 16:04:40|876.8||877||877||876.8||0
1612973090000|2021-02-10 16:04:50|877.1|876.8|877.2|877|877.4|877.1|877|876.8|10800
1612973100000|2021-02-10 16:05:00|877.3|877.1|877.4|877.3|877.6|877.4|877.3|877.1|16626
1612973110000|2021-02-10 16:05:10|877.3|877.1|877|876.7|877.5|877.3|876.7|876.5|8341
1612973120000|2021-02-10 16:05:20|877.1|877|877.7|877.4|877.8|877.4|877.1|876.8|4655
1612973130000|2021-02-10 16:05:30|877.6|877.3|878.3|878|878.3|878.1|877.6|877.3|1909
1612973140000|2021-02-10 16:05:40|878.2|878.1|878.9|878.3|878.9|878.3|878.2|878|1909
1612973150000|2021-02-10 16:05:50|878.8|878.4|879.2|879|879.3|879.2|878.8|878.4|5840
1612973160000|2021-02-10 16:06:00|879.3|878.9|879.2|878.6|879.3|878.9|878.5|878.2|7583
1612973170000|2021-02-10 16:06:10||878.7||878.7||878.8||878.6|0
1612973180000|2021-02-10 16:06:20|879.1|878.8|878.8|878.6|879.1|878.8|878.7|878.6|4392
1612973190000|2021-02-10 16:06:30|878.7|878.7|879|878.7|879.1|878.9|878.7|878.6|4541
1612973200000|2021-02-10 16:06:40|879.1|878.8|879|878.8|879.1|878.8|879|878.7|0
1612973210000|2021-02-10 16:06:50|878.9|878.7|878.8|878.7|879|878.7|878.7|878.6|2588
1612973220000|2021-02-10 16:07:00|878.9||878.8||878.9||878.8||650
1612973230000|2021-02-10 16:07:10|878.7|878.6|878|877.7|878.9|878.7|877.9|877.5|6938
1612973240000|2021-02-10 16:07:20|877.9|877.5|878|877.8|878|877.8|877.7|877.3|1561
1612973250000|2021-02-10 16:07:30|878.1|877.9|878.3|878.2|878.3|878.2|878.1|877.9|4871
1612973260000|2021-02-10 16:07:40|878.2|878|878.3|878|878.3|878.1|878.2|877.9|1626
1612973270000|2021-02-10 16:07:50|878.2|878.1|878.9|878.6|878.9|878.6|878.2|878.1|5869
1612973280000|2021-02-10 16:08:00|879|878.7|879.2|878.9|879.4|878.9|879|878.7|5116
1612973290000|2021-02-10 16:08:10|879.3|879|879|878.7|879.3|879.1|878.9|878.7|1223
1612973300000|2021-02-10 16:08:20|879.1|878.8|879|878.7|879.2|878.9|878.9|878.5|24
1612973310000|2021-02-10 16:08:30|878.7|878.6|878.8|878.6|878.9|878.7|878.6|878.2|11626
1612973320000|2021-02-10 16:08:40|878.9|878.7|879.1|878.9|879.1|878.9|878.8|878.6|1414
1612973330000|2021-02-10 16:08:50|879.2|879|879.8|879.4|879.8|879.4|879.2|879|6233
1612973340000|2021-02-10 16:09:00|879.7|879.5|879.3|878.9|879.8|879.6|879.2|878.9|5662
1612973350000|2021-02-10 16:09:10|879.2|878.8|879.1|878.8|879.4|879|879.1|878.7|0
1612973360000|2021-02-10 16:09:20|879.2|878.7|878.9|878.7|879.2|878.8|878.8|878.6|1787
1612973370000|2021-02-10 16:09:30|878.8|878.6|878.6|878.3|878.9|878.6|878.5|878.2|603
1612973380000|2021-02-10 16:09:40|878.7|878.5|878.9|878.7|879.1|878.8|878.6|878.3|1318
1612973390000|2021-02-10 16:09:50|879|878.8|879.1|878.9|879.2|879.1|878.8|878.7|3013
1612973400000|2021-02-10 16:10:00|879|878.8|878.9|878.4|879|878.9|878.7|878.4|9672
1612973410000|2021-02-10 16:10:10|879|878.6|878.1|877.7|879|878.6|878|877.6|887
1612973420000|2021-02-10 16:10:20|878.2|877.6|878.1|878|878.2|878|877.9|877.6|783
1612973430000|2021-02-10 16:10:30|878.3|878.1|878.3|878|878.5|878.1|878.3|878|1331
1612973440000|2021-02-10 16:10:40|878.2|878.2|878.7|878.4|878.8|878.5|877.9|877.8|8447
1612973450000|2021-02-10 16:10:50|878.6|878.3|878.7|878.4|878.8|878.5|878.5|878.3|3108
1612973460000|2021-02-10 16:11:00|878.8|878.5|878.8|878.5|879.5|879.1|878.7|878.4|4830
1612973470000|2021-02-10 16:11:10|878.9|878.6|879|878.6|879|878.8|878.7|878.4|4177
1612973480000|2021-02-10 16:11:20|878.9|878.5|878.7|878.4|878.9|878.6|878.5|878.3|1134
1612973490000|2021-02-10 16:11:30|878.5|878.5|878.2|877.9|878.7|878.5|878.2|877.9|3930
1612973500000|2021-02-10 16:11:40|878.3|878|878.5|878.1|878.6|878.1|878.3|878|1319
1612973510000|2021-02-10 16:11:50|878.4|878|878.4|878.1|878.5|878.1|878.3|878|0
1612973520000|2021-02-10 16:12:00|878.3|878|878|877.7|878.3|878|877.8|877.5|4658
1612973530000|2021-02-10 16:12:10|878.1|878|878.5|878.1|878.5|878.2|878.1|877.9|2789
1612973540000|2021-02-10 16:12:20|878.4|878.2|879.2|878.8|879.2|878.8|878.4|878.2|6515
1612973550000|2021-02-10 16:12:30|879.1|878.7|879|878.7|879.1|878.7|879|878.7|0
1612973560000|2021-02-10 16:12:40|879.1|878.8|879.7|879.5|879.8|879.5|879.1|878.8|638
1612973570000|2021-02-10 16:12:50|879.8|879.6|879.8|879.6|880|879.9|879.7|879.5|4571
1612973580000|2021-02-10 16:13:00|879.7|879.5|879.9|879.6|880|879.6|879.6|879.5|0
1612973590000|2021-02-10 16:13:10|879.8|879.4|879.9|879.7|879.9|879.8|879.7|879.4|5169
1612973600000|2021-02-10 16:13:20|879.8|879.6|879.8|879.6|879.9|879.7|879.8|879.6|0
1612973610000|2021-02-10 16:13:30|879.7|879.7|879.8|879.5|879.9|879.7|879.7|879.3|3927
1612973620000|2021-02-10 16:13:40|879.9|879.6|879.5|879.3|879.9|879.7|879.5|879.3|2937
1612973630000|2021-02-10 16:13:50|879.6|879.4|879.8|879.5|879.9|879.6|879.3|879|11107
1612973640000|2021-02-10 16:14:00|879.9|879.6|880|879.8|880|879.9|879.8|879.6|3723
1612973650000|2021-02-10 16:14:10|879.9|879.9|880|879.7|880|879.9|879.9|879.6|10039
1612973660000|2021-02-10 16:14:20|879.9|879.6|879.4|879.1|879.9|879.6|879.4|879.1|1218
1612973670000|2021-02-10 16:14:30|879.5|879.2|879.9|879.6|879.9|879.6|879.4|879.2|1728
1612973680000|2021-02-10 16:14:40|879.8|879.5|879.7|879.4|879.8|879.6|879.5|879.2|1206
1612973690000|2021-02-10 16:14:50|879.6|879.3|879.3|879|879.6|879.5|879.3|879|24
1612973700000|2021-02-10 16:15:00|879.2|878.9|879.3|879|879.4|879.1|879.2|878.8|743
1612973710000|2021-02-10 16:15:10|879.2|878.9|879.6|879.4|879.6|879.4|879.2|878.9|1428
1612973720000|2021-02-10 16:15:20|879.7|879.2|879.3|879|879.7|879.2|879.3|879|2194
1612973730000|2021-02-10 16:15:30|879.4|879.1|879.4|879.1|879.4|879.1|879.3|879|1129
1612973740000|2021-02-10 16:15:40|879.3|879|879.6|879.1|879.7|879.2|879.3|879|0
1612973750000|2021-02-10 16:15:50|879.3|879.2|878.8|878.6|879.3|879.2|878.7|878.4|914
1612973760000|2021-02-10 16:16:00|879|878.8|878.9|878.6|879.1|878.8|878.9|878.6|2158
1612973770000|2021-02-10 16:16:10|879|878.8|879.1|878.7|879.1|878.8|879|878.6|1335
1612973780000|2021-02-10 16:16:20|879.2|878.8|878.9|878.6|879.2|878.8|878.9|878.6|1594
1612973790000|2021-02-10 16:16:30|879|878.7|878.5|878.1|879|878.7|878.4|877.9|777
1612973800000|2021-02-10 16:16:40|878.4|878|878.5|878.2|878.7|878.5|878.4|878|1268
1612973810000|2021-02-10 16:16:50|878.6|878.4|878.4|878|878.6|878.4|878.4|878|3621
1612973820000|2021-02-10 16:17:00|878.5|878.1|878.8|878.4|878.9|878.5|878.5|878.1|6514
1612973830000|2021-02-10 16:17:10|878.9|878.5|878.9|878.6|879|878.7|878.8|878.3|2309
1612973840000|2021-02-10 16:17:20|879|878.7|879.1|878.7|879.1|878.8|879|878.6|173
1612973850000|2021-02-10 16:17:30|879|878.6|879.3|879|879.3|879|879|878.6|1840
1612973860000|2021-02-10 16:17:40|879.2|878.9|879.5|879.3|879.5|879.3|879.2|878.8|590
1612973870000|2021-02-10 16:17:50|879.6|879.2|879.5|879.2|879.6|879.3|879.4|879.1|5520
1612973880000|2021-02-10 16:18:00|879.4|879.1|879|878.5|879.5|879.1|879|878.5|713
1612973890000|2021-02-10 16:18:10|878.9|878.6|879.1|878.7|879.1|878.8|878.9|878.6|581
1612973900000|2021-02-10 16:18:20|879|878.8|879|878.7|879.1|878.8|879|878.7|0
1612973910000|2021-02-10 16:18:30|878.9|878.6|879.3|878.8|879.4|878.9|878.9|878.6|1228
1612973920000|2021-02-10 16:18:40|879.2|878.7|879.2|878.8|879.3|878.8|879|878.7|0
1612973930000|2021-02-10 16:18:50|879.1|878.9|879.2|878.9|879.5|879|879.1|878.9|126
1612973940000|2021-02-10 16:19:00|879|878.8|878.8|878.4|879|878.8|878.5|878.1|549
1612973950000|2021-02-10 16:19:10|878.7|878.3|878.5|878.1|878.7|878.3|878.3|878|1056
1612973960000|2021-02-10 16:19:20|878.7|878.3|878.9|878.5|878.9|878.5|878.7|878.3|1243
1612973970000|2021-02-10 16:19:30|879|878.7|878.6|878.1|879.1|878.7|878.6|878.1|759
1612973980000|2021-02-10 16:19:40|878.3|877.9|878.6|878.2|878.6|878.2|878.2|877.8|955
1612973990000|2021-02-10 16:19:50|878.5|878.1|878.5|878.1|878.5|878.1|878.5|878.1|0
1612974000000|2021-02-10 16:20:00|878.4|878.2|878.6|878.4|878.6|878.4|878.3|878.1|0
1612974010000|2021-02-10 16:20:10|878.5|878.3|878.7|878.4|879|878.5|878.5|878.3|30
1612974020000|2021-02-10 16:20:20|878.9|878.5|878.8|878.5|879|878.5|878.7|878.3|178
1612974030000|2021-02-10 16:20:30|878.9|878.6|878.9|878.5|879.1|878.6|878.9|878.5|0
1612974040000|2021-02-10 16:20:40|879|878.6|879.1|878.7|879.1|878.7|878.8|878.5|500
1612974050000|2021-02-10 16:20:50|879|878.6|879.2|878.9|879.3|879|879|878.6|183
1612974060000|2021-02-10 16:21:00|879.3|878.8|879.3|879|879.4|879.1|879.3|878.8|5
1612974070000|2021-02-10 16:21:10|879.5|879.1|879.5|879.1|879.6|879.2|879.4|879.1|742
1612974080000|2021-02-10 16:21:20|879.6|879.2|879.6|879.2|879.6|879.3|879.5|879.1|1391
1612974090000|2021-02-10 16:21:30|879.5|879.1|879.4|879.1|879.6|879.3|879.4|879.1|844
1612974100000|2021-02-10 16:21:40|879.6|879.2|879.4|879.1|879.6|879.2|879.4|879.1|0
1612974110000|2021-02-10 16:21:50|879.5|879.2|879.4|879.2|879.5|879.2|879.3|879.1|640
1612974120000|2021-02-10 16:22:00|879.3|879.1|879.2|878.8|879.7|879.3|879.2|878.8|1440
1612974130000|2021-02-10 16:22:10|879.3|878.9|879.2|878.9|879.3|878.9|879.2|878.8|500
1612974140000|2021-02-10 16:22:20|879|878.7|878.9|878.6|879|878.7|878.9|878.5|1550
1612974150000|2021-02-10 16:22:30|879|878.7|879.4|879.1|879.4|879.1|878.9|878.6|1013
1612974160000|2021-02-10 16:22:40|879.5|879.2|879.8|879.4|879.8|879.4|879.4|879.2|1122
1612974170000|2021-02-10 16:22:50|879.7|879.3|879.8|879.5|879.8|879.5|879.6|879.3|500
1612974180000|2021-02-10 16:23:00|879.6|879.3|879.7|879.4|879.7|879.4|879.4|879|1356
1612974190000|2021-02-10 16:23:10|879.5|879.2|879.4|879.1|879.6|879.2|879.3|879|9860
1612974200000|2021-02-10 16:23:20|879.5|879.3|879.3|879.1|879.7|879.4|879.3|879.1|384
1612974210000|2021-02-10 16:23:30|879.4|879|879.7|879.5|879.7|879.5|879.4|879|3565
1612974220000|2021-02-10 16:23:40|879.6|879.4|879.5|879.1|879.6|879.4|879.5|879.1|572
1612974230000|2021-02-10 16:23:50|879.6|879.2|879.8|879.4|879.8|879.5|879.5|879.2|1451
1612974240000|2021-02-10 16:24:00|879.7|879.2|879.7|879.4|879.9|879.5|879.7|879.2|0
1612974250000|2021-02-10 16:24:10|879.8|879.5|879.8|879.4|879.8|879.5|879.5|879.2|231
1612974260000|2021-02-10 16:24:20|879.5|879.2|879.6|879.3|879.7|879.3|879.5|879.2|262
1612974270000|2021-02-10 16:24:30|879.2|878.8|879.2|878.9|879.3|879|879.1|878.8|576
1612974280000|2021-02-10 16:24:40|879.1|878.8|879.6|879.2|879.6|879.2|879|878.8|2751
1612974290000|2021-02-10 16:24:50|879.5|879.1|879.5|879.1|879.5|879.1|879.5|879|0
1612974300000|2021-02-10 16:25:00|879.7|879.2|879.4|879.1|879.7|879.3|879.3|879|2218
1612974310000|2021-02-10 16:25:10|879.3|879|879.4|879.1|879.4|879.1|879.3|879|1397
1612974320000|2021-02-10 16:25:20|879.5|879|879.2|879|879.5|879.1|879.2|878.8|15
1612974330000|2021-02-10 16:25:30|879.3|879.1|879.4|879.1|879.5|879.1|879.3|879|4264
1612974340000|2021-02-10 16:25:40|879.1|878.9|879.3|878.9|879.4|879.2|879.1|878.9|833
1612974350000|2021-02-10 16:25:50|879.2|879|879.4|879.2|879.4|879.2|879.2|878.9|3593
1612974360000|2021-02-10 16:26:00|879.3|878.9|879.3|878.9|879.4|879.1|879.3|878.9|59
1612974370000|2021-02-10 16:26:10|879.2|878.8|879|878.5|879.3|878.8|879|878.5|1242
1612974380000|2021-02-10 16:26:20|879.1|878.8|878.6|878.2|879.2|878.9|878.5|878.2|956
1612974390000|2021-02-10 16:26:30|878.4|878|877.6|877.2|878.4|878|877.5|877|1081
1612974400000|2021-02-10 16:26:40|877.7|877.3|878|877.5|878|877.5|877.6|877.2|2560
1612974410000|2021-02-10 16:26:50|877.9|877.4|877.8|877.3|878|877.5|877.7|877.3|177
1612974420000|2021-02-10 16:27:00|877.5|877.4|877|876.5|877.5|877.4|877|876.5|4010
1612974430000|2021-02-10 16:27:10|876.8|876.4|877.1|876.7|877.2|876.8|876.8|876.4|2046
1612974440000|2021-02-10 16:27:20|877|876.6|876.8|876.4|877.1|876.7|876.7|876.4|759
1612974450000|2021-02-10 16:27:30|876.4|875.9|877|876.5|877|876.5|876.4|875.9|1986
1612974460000|2021-02-10 16:27:40|877.4|876.6|877.5|877.2|877.6|877.3|877.4|876.6|1582
1612974470000|2021-02-10 16:27:50|877.2|877.1|877.5|877.2|877.5|877.2|877.2|876.9|454
1612974480000|2021-02-10 16:28:00|877.7|877.1|877.8|877.5|877.8|877.5|877.7|877.1|577
1612974490000|2021-02-10 16:28:10|877.6|877.4|877.4|877|877.8|877.4|877.4|877|53
1612974500000|2021-02-10 16:28:20|877.6|877.3|876.9|876.5|877.7|877.3|876.8|876.4|2315
1612974510000|2021-02-10 16:28:30|877|876.7|876.8|876.4|877.2|876.8|876.8|876.4|2284
1612974520000|2021-02-10 16:28:40|876.7|876.3|877.2|876.8|877.2|876.8|876.6|876.2|1800
1612974530000|2021-02-10 16:28:50|877|876.6|876.4|876|877.1|876.7|876.4|876|1419
1612974540000|2021-02-10 16:29:00|876.5|876.1|876.6|876.2|876.7|876.3|876.3|875.8|153
1612974550000|2021-02-10 16:29:10|876.7|876.1|877|876.5|877|876.5|876.5|876.1|926
1612974560000|2021-02-10 16:29:20|876.7|876.4|876.8|876.5|877|876.7|876.6|876.4|1043
1612974570000|2021-02-10 16:29:30|876.6|876.4|876.5|876.3|876.9|876.4|876.5|876.3|1463
1612974580000|2021-02-10 16:29:40|876.8|876.4|876.8|876.3|876.9|876.6|876.8|876.3|1
1612974590000|2021-02-10 16:29:50|876.9|876.4|877.3|876.8|877.6|877|876.9|876.4|4
1613030400000|2021-02-11 08:00:00|878.5|877.2|878.4|877.1|878.5|877.2|878.4|877.1|2289
1613030410000|2021-02-11 08:00:10|878.5|877.2|881|879.6|881|879.6|878.5|877.2|11129
1613030420000|2021-02-11 08:00:20|881.2|879.8|881.6|879.9|881.6|879.9|881.2|879.8|0
1613030430000|2021-02-11 08:00:30|881.5|880|881.5|880.1|881.5|880.1|881.5|880|0
1613030440000|2021-02-11 08:00:40|881|880|880.8|879.6|881|880.1|880.1|878.3|31069
1613030450000|2021-02-11 08:00:50|881|880.1|882.5|880.8|882.6|880.8|880.2|880|5834
1613030460000|2021-02-11 08:01:00|882.4|880.7|882.4|880.8|882.4|880.8|882.4|880.7|0
1613030470000|2021-02-11 08:01:10||880.9||880.9||880.9||880.9|0
1613030480000|2021-02-11 08:01:20|881.9||881.9||881.9||881.9||0
1613030490000|2021-02-11 08:01:30|881.8|880.8|880.7|879.8|881.9|880.9|879.8|878.8|22691
1613030500000|2021-02-11 08:01:40|880.6|879.7|879.1|878.4|880.6|879.7|879.1|878.3|3035
1613030510000|2021-02-11 08:01:50|879|878.3|878.3|877.5|879|878.3|878|877.1|5746
1613030520000|2021-02-11 08:02:00|878.4|877.6|879.2|878.4|879.7|878.8|878.4|877.6|1710
1613030530000|2021-02-11 08:02:10|879.3|878.3|879.3|878.4|879.5|878.4|878.6|877.9|1632
1613030540000|2021-02-11 08:02:20|879.4|879.5|881.9|881.1|881.9|881.5|879.4|878.4|11221
1613030550000|2021-02-11 08:02:30|881.8|881.2|883|882.1|883|882.4|881.7|880.9|7344
1613030560000|2021-02-11 08:02:40|882.9|882.2|882|881.2|883|882.3|881.8|880.9|6597
1613030570000|2021-02-11 08:02:50|881.9|881|881.5|880.7|881.9|881.3|881.2|880.4|4081
1613030580000|2021-02-11 08:03:00|881.4|880.6|880.6|880|881.5|880.9|880.5|879.9|5155
1613030590000|2021-02-11 08:03:10|880.8|880.1|880.7|879.9|881.3|880.5|880.6|879.8|3054
1613030600000|2021-02-11 08:03:20|880.6|879.8|880.4|879.7|881.7|880.9|880.1|879|11254
1613030610000|2021-02-11 08:03:30|880.2|879.6|880.4|879.6|880.5|879.7|879.7|878.9|3444
1613030620000|2021-02-11 08:03:40|880.2|880|880|879.4|880.2|880|879.9|879.1|1738
1613030630000|2021-02-11 08:03:50|879.9|879.2|880|879.3|880|879.3|879.6|878.9|1068
1613030640000|2021-02-11 08:04:00|880.1|879.4|880|879.3|880.4|879.6|879.6|879.3|9916
1613030650000|2021-02-11 08:04:10|879.9|879|880.2|879.5|880.2|879.5|879.8|879|578
1613030660000|2021-02-11 08:04:20|880.1|879.4|879.5|878.5|880.1|879.4|879.5|878.4|1345
1613030670000|2021-02-11 08:04:30|879.4|878.6|879.4|878.8|879.5|878.8|878.8|877.9|773
1613030680000|2021-02-11 08:04:40|879.5|878.7|878.9|878|879.5|879|878.9|878|0
1613030690000|2021-02-11 08:04:50|878.8|877.9|878.8|878.2|878.9|878.2|878.7|877.9|1656
1613030700000|2021-02-11 08:05:00|878.9|878.3|881.1|880.5|881.4|880.7|878.9|878.3|10085
1613030710000|2021-02-11 08:05:10|881.2|880.6|880.2|879.3|881.4|880.8|880.2|879.3|14406
1613030720000|2021-02-11 08:05:20|880.1|879.2|878.9|877.9|880.1|879.2|878.9|877.9|5336
1613030730000|2021-02-11 08:05:30|878.8|877.8|878.7|878|878.8|878.2|878.2|877.4|3342
1613030740000|2021-02-11 08:05:40|878.6|878.1|878.9|878.4|879.2|878.4|878.5|878.1|4290
1613030750000|2021-02-11 08:05:50|878.8|878.3|879.4|878.8|879.4|878.8|878.8|878.3|1915
1613030760000|2021-02-11 08:06:00|879.3|878.9|880.6|880|880.9|880.3|879.3|878.9|5353
1613030770000|2021-02-11 08:06:10|880.5|879.8|878.7|878.1|880.5|880|878.6|878|23395
1613030780000|2021-02-11 08:06:20|878.8|878.2|880.3|879.6|880.3|879.6|878.7|878.2|2196
1613030790000|2021-02-11 08:06:30|880.5|879.7|880.3|879.5|880.8|880.2|880.3|879.5|2938
1613030800000|2021-02-11 08:06:40|880.2|879.4|879.8|879|880.2|879.7|879.4|878.9|5570
1613030810000|2021-02-11 08:06:50|879.9|879.1|880|879.2|880.1|879.2|879.9|879.1|0
1613030820000|2021-02-11 08:07:00|880.1|879.3|880.2|879.5|880.5|879.9|880.1|879.3|2687
1613030830000|2021-02-11 08:07:10|880.3|879.3|880.4|879.6|880.5|879.8|880.3|879.3|0
1613030840000|2021-02-11 08:07:20|880.5|879.7|880.2|879.4|880.7|879.9|880.2|879.3|0
1613030850000|2021-02-11 08:07:30|880.1|879.3|880|879.3|880.1|879.7|879.5|879|10297
1613030860000|2021-02-11 08:07:40|880.1|879.2|880|879.2|880.1|879.7|880|879.2|0
1613030870000|2021-02-11 08:07:50|880.1|879.3|880.1|879.4|880.1|879.4|880|879.3|0
1613030880000|2021-02-11 08:08:00|880|879.3|879.7|879.3|880.8|880.1|879.7|879.3|15508
1613030890000|2021-02-11 08:08:10|879.9|879.4|880.6|879.8|880.7|879.8|879.7|879.4|1812
1613030900000|2021-02-11 08:08:20|880.7|879.9|880.8|879.9|880.9|880.1|880.6|879.9|0
1613030910000|2021-02-11 08:08:30|880.7|879.8|880.6|879.6|880.7|879.8|880.6|879.6|0
1613030920000|2021-02-11 08:08:40|880.5|879.4|880|879.3|880.5|879.6|879.9|879.3|1369
1613030930000|2021-02-11 08:08:50|879.9|879.1|879.1|878.5|879.9|879.1|879.1|878.5|3926
1613030940000|2021-02-11 08:09:00|879|878.6|879.5|879.1|879.8|879.3|879|878.5|6813
1613030950000|2021-02-11 08:09:10|879.4|879|879.4|878.7|879.4|879|879.4|878.7|0
1613030960000|2021-02-11 08:09:20|879|878.6|878.6|878.1|879.2|878.6|878.6|878|5290
1613030970000|2021-02-11 08:09:30|878.5|878.2|877.7|877.1|878.5|878.2|877.3|877|10318
1613030980000|2021-02-11 08:09:40|877.8|877.2|878|877.1|878|877.4|877.5|877|1915
1613030990000|2021-02-11 08:09:50|877.9|877.2|877.8|877.1|877.9|877.3|877.8|877.1|0
1613031000000|2021-02-11 08:10:00|877.9|877.2|878|877.6|878|877.6|877.8|877.2|1361
1613031010000|2021-02-11 08:10:10|877.9|877.5|878|877.7|878|877.7|877.9|877.5|0
1613031020000|2021-02-11 08:10:20|878.2|877.6|878.6|878|878.7|878|878.2|877.6|6939
1613031030000|2021-02-11 08:10:30|878.7|877.9|878|877.6|878.7|877.9|878|877.6|3607
1613031040000|2021-02-11 08:10:40|877.9|877.5|877.6|877.1|877.9|877.5|877.5|877|7136
1613031050000|2021-02-11 08:10:50|877.5|877|876.6|876|877.6|877.1|876.6|876|15542
1613031060000|2021-02-11 08:11:00|876.5|875.8|876|875.3|876.5|876|876|875.1|2333
1613031070000|2021-02-11 08:11:10|875.9|875.1|876|875.5|876|875.5|875.1|875|5881
1613031080000|2021-02-11 08:11:20|875.9|875.4|876.6|876.2|876.6|876.2|875.9|875.4|3179
1613031090000|2021-02-11 08:11:30|876.7|876.3|877.1|876.5|877.4|876.9|876.7|876.3|6954
1613031100000|2021-02-11 08:11:40|877.2|876.6|877|876.7|877.4|877|876.9|876.5|3854
1613031110000|2021-02-11 08:11:50|877.1|876.8|877.6|877.2|877.6|877.2|877|876.5|12141
1613031120000|2021-02-11 08:12:00|877.5|877|875.8|875.3|877.5|877|875.8|875.2|7070
1613031130000|2021-02-11 08:12:10|875.7|875.2|875.4|875.2|875.7|875.3|875.4|875.2|2968
1613031140000|2021-02-11 08:12:20|875.5|875.3|876.3|875.8|876.7|876.4|875.5|875.3|4425
1613031150000|2021-02-11 08:12:30|876.2|875.7|876.9|876.3|876.9|876.3|875.8|875.4|5482
1613031160000|2021-02-11 08:12:40|877|876.5|877.1|876.7|877.2|876.9|876.9|876.5|1021
1613031170000|2021-02-11 08:12:50|877.2|876.9|877.6|877.1|877.6|877.2|877.2|876.9|2378
1613031180000|2021-02-11 08:13:00|877.5|877|877.6|877.1|877.6|877.1|877.5|876.9|0
1613031190000|2021-02-11 08:13:10|877.5|877.2|876.9|876.3|877.6|877.2|876.9|876.3|15701
1613031200000|2021-02-11 08:13:20|877|876.4|875.2|875|877|876.9|875.2|875|21502
1613031210000|2021-02-11 08:13:30|875.1|874.9|875.8|875.6|875.8|875.6|874.9|874.8|10041
1613031220000|2021-02-11 08:13:40|875.7|875.4|875.8|875.2|876|875.4|875.6|875.2|2458
1613031230000|2021-02-11 08:13:50||875.3||875.2||875.3||875.2|0
1613031240000|2021-02-11 08:14:00|875.7|875.3|875.8|875.3|875.8|875.3|875.3|875.2|2097
1613031250000|2021-02-11 08:14:10|||||||||98
1613031260000|2021-02-11 08:14:20|875.9|875.4|876.1|875.6|876.1|875.9|875.9|875.4|4270
1613031270000|2021-02-11 08:14:30|876|875.7|875.6|875.3|876.1|875.8|875.6|875.2|4531
1613031280000|2021-02-11 08:14:40|875.7|875.2|875.7|875.4|876|875.6|875.7|875.2|1695
1613031290000|2021-02-11 08:14:50|876|875.3|876.4|875.7|876.4|875.7|876|875.3|650
1613031300000|2021-02-11 08:15:00|876.3|875.8|876.2|875.8|876.4|875.9|876.2|875.8|2500
1613031310000|2021-02-11 08:15:10|876.3|875.9|876.2|875.9|876.4|876.1|875.9|875.8|5101
1613031320000|2021-02-11 08:15:20|876.3|876|876.4|876|876.4|876.1|876.2|875.9|2564
1613031330000|2021-02-11 08:15:30|876.3|876.1|877|876.5|877.1|876.6|876.3|875.9|2393
1613031340000|2021-02-11 08:15:40|877.1|876.4|877.4|876.8|877.5|876.8|877.1|876.4|10
1613031350000|2021-02-11 08:15:50|877.5|876.9|877.7|877|877.7|877|877.5|876.9|0
1613031360000|2021-02-11 08:16:00|877.6|876.9|877.2|876.7|877.7|877|877.2|876.6|1223
1613031370000|2021-02-11 08:16:10|877.3|876.6|877.2|876.6|877.4|876.9|877.1|876.5|5841
1613031380000|2021-02-11 08:16:20|877.1|876.5|876.5|876|877.1|876.5|876.5|876|0
1613031390000|2021-02-11 08:16:30|876.4|876.1|876.4|875.9|876.6|876.2|875.9|875.8|10337
1613031400000|2021-02-11 08:16:40|876.5|876|876.9|876.5|877.2|876.5|876.5|876|5832
1613031410000|2021-02-11 08:16:50|876.9|876.2|876.7|875.9|877.1|876.3|876.7|875.9|3289
1613031420000|2021-02-11 08:17:00|876.6|875.8|876.7|876.2|876.7|876.2|876.6|875.6|0
1613031430000|2021-02-11 08:17:10|876.6|876.1|876.7|876|876.7|876.1|876.6|876|0
1613031440000|2021-02-11 08:17:20|876.6|875.9|876.8|876.3|876.8|876.4|876.6|875.9|260
1613031450000|2021-02-11 08:17:30|876.9|876.4|876.5|875.9|876.9|876.4|876.4|875.9|1212
1613031460000|2021-02-11 08:17:40|876.8|876|876.8|876.3|876.9|876.4|876.8|876|544
1613031470000|2021-02-11 08:17:50|876.9|876.4|877.9|877.4|878.1|877.5|876.8|876.4|1378
1613031480000|2021-02-11 08:18:00|877.7|877.3|878.5|878.1|878.5|878.1|877.7|877.2|1168
1613031490000|2021-02-11 08:18:10|878.6|878.2|878.5|878|879.1|878.4|878.4|878|2139
1613031500000|2021-02-11 08:18:20|878.6|877.9|878|877.6|878.6|878|878|877.6|650
1613031510000|2021-02-11 08:18:30|877.7|877.3|877.6|877|878|877.3|877.6|877|3704
1613031520000|2021-02-11 08:18:40|877.7|877.1|878.4|877.5|878.4|877.5|877.7|877.1|1054
1613031530000|2021-02-11 08:18:50|878.3|877.4|878.5|877.8|878.6|877.9|878.3|877.4|0
1613031540000|2021-02-11 08:19:00|878.6|877.7|877.8|877.4|878.6|877.8|877.8|877.4|400
1613031550000|2021-02-11 08:19:10|877.7|877.3|877.8|877.4|877.8|877.4|877.7|877.3|0
1613031560000|2021-02-11 08:19:20|878.4|877.7|878.2|877.5|878.5|877.8|878.2|877.5|0
1613031570000|2021-02-11 08:19:30|878.1|877.3|878.1|877.3|878.2|877.6|878.1|877.3|1198
1613031580000|2021-02-11 08:19:40|878.3|877.4|878.3|877.4|878.3|877.4|878.3|877.4|0
1613031590000|2021-02-11 08:19:50|878.4|877.5|878.4|877.7|878.5|877.7|878.3|877.5|0
1613031600000|2021-02-11 08:20:00|877.9|877.3|878.1|877.4|878.2|877.5|877.9|877.2|935
1613031610000|2021-02-11 08:20:10|878|877.5|877.5|876.8|878|877.5|877.4|876.8|1218
1613031620000|2021-02-11 08:20:20|877.6|876.9|877.9|877.6|877.9|877.6|877.6|876.9|1927
1613031630000|2021-02-11 08:20:30|877.8|877.5|877.7|877.2|877.9|877.6|877.7|877.2|184
1613031640000|2021-02-11 08:20:40|877.8|877.3|877.4|876.7|877.8|877.4|877.4|876.7|702
1613031650000|2021-02-11 08:20:50|877.3|876.8|876.9|876.3|877.4|876.9|876.9|876.3|618
1613031660000|2021-02-11 08:21:00|877|876.4|876.5|875.9|877|876.4|876.5|875.9|0
1613031670000|2021-02-11 08:21:10|876.2|875.6|876|875.5|876.2|875.7|875.6|875.2|3790
1613031680000|2021-02-11 08:21:20|875.9|875.4|875.2|874.8|876.1|875.6|875.2|874.8|100
1613031690000|2021-02-11 08:21:30|875.1|874.6|875.4|875|875.4|875|875|874.6|272
1613031700000|2021-02-11 08:21:40|875.3|874.9|874.7|874|875.3|874.9|874.7|874|59
1613031710000|2021-02-11 08:21:50|874.8|874.1|874.7|874.1|874.9|874.6|874.6|873.9|0
1613031720000|2021-02-11 08:22:00|874.6|874|874.5|874.1|874.6|874.1|874.4|874|0
1613031730000|2021-02-11 08:22:10|874.8|874.4|874.9|874.5|875|874.7|874.8|874.4|2478
1613031740000|2021-02-11 08:22:20|874.7|874.1|874|873.5|874.7|874.1|873.7|873.3|1955
1613031750000|2021-02-11 08:22:30|873.9|873.4|873.7|873.4|873.9|873.4|873.5|873.3|609
1613031760000|2021-02-11 08:22:40|873.9|873.3|873.5|873|874|873.3|873.5|873|1907
1613031770000|2021-02-11 08:22:50|873.7|873.1|874.1|873.7|874.1|873.7|873.6|873.1|573
1613031780000|2021-02-11 08:23:00|874|873.6|874.3|873.7|874.5|874|874|873.6|2698
1613031790000|2021-02-11 08:23:10|874.2|873.8|873.4|872.5|874.3|873.8|873.4|872.5|1661
1613031800000|2021-02-11 08:23:20|873.2|872.4|872.7|872.1|873.3|872.4|872.7|872.1|500
1613031810000|2021-02-11 08:23:30|872.8|872.2|873.1|872.6|873.1|872.6|872.6|872.2|59
1613031820000|2021-02-11 08:23:40|873|872.5|873.3|872.5|873.3|872.5|872.8|872.1|2956
1613031830000|2021-02-11 08:23:50|873.1|872.4|873.6|872.9|873.6|872.9|873|872.4|90
1613031840000|2021-02-11 08:24:00|873.7|873|873.8|873.2|873.9|873.2|873.6|872.9|764
1613031850000|2021-02-11 08:24:10|873.7|873.1|873|872.7|873.7|873.1|873|872.7|2325
1613031860000|2021-02-11 08:24:20|872.9|872.6|872.8|872.5|872.9|872.7|872.8|872.5|1970
1613031870000|2021-02-11 08:24:30|872.9|872.7|872.9|872.7|872.9|872.7|872.9|872.7|0
1613031880000|2021-02-11 08:24:40|873.3|872.6|874.1|873.5|874.1|873.5|873.3|872.6|26638
1613031890000|2021-02-11 08:24:50|874|873.4|874.5|874.2|874.5|874.2|874|873.4|912
1613031900000|2021-02-11 08:25:00|874.4|874.1|875|874.5|875|874.5|874.4|874.1|0
1613031910000|2021-02-11 08:25:10|874.9|874.6|874.8|874.5|875|874.6|874.8|874.4|2382
1613031920000|2021-02-11 08:25:20|874.9|874.6|875.4|874.8|875.5|874.9|874.8|874.5|1845
1613031940000|2021-02-11 08:25:40|876|875.4|876.1|875.7|876.3|875.7|875.9|875.4|79
1613031950000|2021-02-11 08:25:50|876.3|875.8|877|876.3|877|876.3|876.3|875.8|750
1613031960000|2021-02-11 08:26:00|876.9|876.4|876.4|875.9|877|876.5|876.3|875.6|2234
1613031970000|2021-02-11 08:26:10|875.8|875.3|875.9|875.3|876|875.4|875.8|875.3|493
1613031980000|2021-02-11 08:26:20|876.2|875.6|876.9|876.2|876.9|876.2|876.2|875.6|1842
1613031990000|2021-02-11 08:26:30|877|876.4|876.8|876.3|877|876.4|876.8|876.2|0
1613032000000|2021-02-11 08:26:40|876.7|876.2|876.7|876.4|876.7|876.4|876.7|876.2|284
1613032010000|2021-02-11 08:26:50|876.6|876.3|876.4|876|876.6|876.3|876.3|875.8|750
1613032020000|2021-02-11 08:27:00|876.3|875.8|876.1|875.3|876.3|875.8|876|875.3|0
1613032030000|2021-02-11 08:27:10|876|875.4|876.1|875.4|876.1|875.4|876|875.3|0
1613032040000|2021-02-11 08:27:20|876|875.3|876.9|876.2|876.9|876.2|876|875.3|57
1613032050000|2021-02-11 08:27:30|877.1|876.6|877|876.5|877.1|876.6|876.9|876.4|380
1613032070000|2021-02-11 08:27:50|876.9|876.4|876.7|876.4|876.9|876.5|876.7|876.4|750
1613032080000|2021-02-11 08:28:00|876.6|876.1|876.1|875.7|876.6|876.2|876.1|875.7|1286
1613032090000|2021-02-11 08:28:10|876.2|875.6|875.8|875.4|876.2|875.6|875.8|875.4|1149
1613032100000|2021-02-11 08:28:20|875.7|875.2|875.9|875.4|875.9|875.4|875.3|874.9|1280
1613032110000|2021-02-11 08:28:30|875.8|875.5|875.9|875.6|875.9|875.6|875.8|875.5|0
1613032120000|2021-02-11 08:28:40|875.8|875.5|875.5|874.9|875.9|875.5|875.5|874.9|309
1613032130000|2021-02-11 08:28:50|875.6|875|875.7|875.2|875.7|875.3|875.5|874.9|0
1613032140000|2021-02-11 08:29:00|875.6|875.1|875.7|875.2|875.8|875.3|875.5|875.1|271
1613032150000|2021-02-11 08:29:10|875.8|875.4|875.8|875.4|875.8|875.4|875.8|875.4|405
1613032160000|2021-02-11 08:29:20|875.9|875.3|875.8|875.2|875.9|875.3|875.5|874.9|138
1613032170000|2021-02-11 08:29:30|875.5|875.1|876|875.5|876.1|875.6|875.5|875.1|3034
1613032200000|2021-02-11 08:30:00|876.1|875.6|876|875.7|876.1|875.8|876|875.4|1323
1613032210000|2021-02-11 08:30:10|876.5|876|876.4|875.8|876.5|876|876.1|875.7|31
1613032220000|2021-02-11 08:30:20|876.5|875.9|876.5|875.9|876.7|876|876.5|875.9|505
1613032230000|2021-02-11 08:30:30|876.6|876|876.5|876|876.8|876.2|876.5|875.9|0
1613032240000|2021-02-11 08:30:40|876.6|876.1|876.9|876.6|877|876.7|876.6|876|2184
1613032250000|2021-02-11 08:30:50|876.8|876.5|876.5|876.1|876.8|876.5|876.4|876|5422
1613032260000|2021-02-11 08:31:00|876.4|876.5|876.5|876|877.1|876.6|876.4|876|1384
1613032270000|2021-02-11 08:31:10|876.4|875.9|876.5|875.9|876.7|876|876.4|875.9|1350
1613032280000|2021-02-11 08:31:20|876.3|875.8|876|875.1|876.4|875.9|875.9|875.1|1635
1613032290000|2021-02-11 08:31:30|875.6|874.9|875.7|875.2|875.7|875.2|875.5|874.9|767
1613032300000|2021-02-11 08:31:40|875.6|875|875.5|874.9|875.6|875|875.5|874.9|0
1613032310000|2021-02-11 08:31:50|875.6|875|875.7|875.1|875.7|875.1|875.5|874.9|500
1613032320000|2021-02-11 08:32:00||875.1||875.1||875.1||875.1|0
1613032330000|2021-02-11 08:32:10|875.6|875.2|875.6|875.2|875.6|875.2|875.6|875.2|0
1613032340000|2021-02-11 08:32:20|875.8|875.3|876.1|875.6|876.3|875.6|875.8|875.3|939
1613032350000|2021-02-11 08:32:30|876|875.5|875.7|875.2|876|875.5|875.6|875.2|0
1613032360000|2021-02-11 08:32:40|875.6||875.6||875.6||875.6||613
1613032370000|2021-02-11 08:32:50|875.8|875.3|875.5|875.2|875.9|875.5|875.5|875.2|3293
1613032380000|2021-02-11 08:33:00|875.4|875.1|874.9|874.7|875.5|875.1|874.8|874.3|6595
1613032390000|2021-02-11 08:33:10|874.8|874.5|874.5|874.1|874.9|874.5|874.4|874|4457
1613032400000|2021-02-11 08:33:20|874.4|874|874.8|874.4|874.8|874.4|874.4|874|359
1613032410000|2021-02-11 08:33:30|874.7|874.3|874.5|874.1|874.7|874.3|874.4|874|1011
1613032420000|2021-02-11 08:33:40|874.6|874.2|874.9|874.3|874.9|874.3|874.6|874.2|0
1613032430000|2021-02-11 08:33:50|874.8|874.4|875.1|874.7|875.2|874.7|874.8|874.4|11
1613032440000|2021-02-11 08:34:00|875.3|874.8|875.7|875.2|875.7|875.2|875|874.8|6485
1613032450000|2021-02-11 08:34:10|875.8|875.3|875.7|875.3|875.9|875.3|875.6|875.3|0
1613032460000|2021-02-11 08:34:20|875.6|875.2|875.2|874.9|875.8|875.3|875.2|874.9|2194
1613032470000|2021-02-11 08:34:30|875.3|875|874.8|874.7|875.4|875|874.7|874.4|5362
1613032480000|2021-02-11 08:34:40|875|874.8|875.5|875.1|875.9|875.4|875|874.8|17525
1613032490000|2021-02-11 08:34:50|875.4|874.9|875.3|874.9|875.4|875.1|875.1|874.8|7989
1613032500000|2021-02-11 08:35:00|875.2|874.8|874.9|874.6|875.2|874.8|874.8|874.5|4305
1613032510000|2021-02-11 08:35:10|875|874.7|874.9|874.6|875|874.7|874.9|874.5|0
1613032520000|2021-02-11 08:35:20|874.8|874.5|874.2|873.9|874.8|874.5|874.2|873.8|1393
1613032530000|2021-02-11 08:35:30|874.3|874|874.5|874.2|874.6|874.2|874.3|873.9|3238
1613032540000|2021-02-11 08:35:40|874.4|874.1|874.7|874.2|874.7|874.2|874.4|874|443
1613032550000|2021-02-11 08:35:50|874.8||874.6||875||874.6||0
1613032560000|2021-02-11 08:36:00|874.5|874.1|874.9|874.4|874.9|874.4|874.5|874.1|100
1613032570000|2021-02-11 08:36:10|874.8|874.5|874.8|874.4|875|874.7|874.5|874.3|2244
1613032580000|2021-02-11 08:36:20|874.9|874.5|874.8|874.5|875|874.6|874.8|874.5|0
1613032590000|2021-02-11 08:36:30|874.7|874.4|875|874.6|875.1|874.7|874.5|874.3|7971
1613032600000|2021-02-11 08:36:40|875.1|874.7|875.2|875|875.2|875|875.1|874.7|379
1613032610000|2021-02-11 08:36:50|875.4|875.1|875.5|875.1|875.5|875.1|875.4|875.1|256
1613032620000|2021-02-11 08:37:00|875.6|875.2|875.6|875.4|875.7|875.4|875.5|875.2|0
1613032630000|2021-02-11 08:37:10|875.8|875.5|875.9|875.6|876.1|875.7|875|874.9|59742
1613032640000|2021-02-11 08:37:20|876|875.7|876.3|876|876.6|876.3|876|875.5|37943
1613032650000|2021-02-11 08:37:30|876.2|875.9|876.5|876.1|876.6|876.1|876.2|875.9|0
1613032660000|2021-02-11 08:37:40|876.4|876|876.4|876.1|876.4|876.1|876.4|876|0
1613032670000|2021-02-11 08:37:50|876.3|876|876.2|876|876.3|876.1|876.2|875.9|3975
1613032680000|2021-02-11 08:38:00|876.3|876.1|877|876.6|877|876.6|876.3|876.1|3922
1613032690000|2021-02-11 08:38:10|877.1|876.7|876.7|876.5|877.2|876.7|876.7|876.4|1233
1613032700000|2021-02-11 08:38:20|876.8|876.6|876.9|876.6|876.9|876.6|876.8|876.6|318
1613032710000|2021-02-11 08:38:30|876.8|876.7|876.7|876.5|876.9|876.7|876.7|876.4|8198
1613032720000|2021-02-11 08:38:40|876.8|876.6|877.5|877.1|877.5|877.1|876.8|876.6|4041
1613032730000|2021-02-11 08:38:50|877.4|877|877.1|876.7|877.4|877|877|876.7|2578
1613032740000|2021-02-11 08:39:00|877|876.8|877.1|876.9|877.2|876.9|877|876.8|863
1613032750000|2021-02-11 08:39:10|877|876.8|877|876.7|877.1|876.8|877|876.6|0
1613032760000|2021-02-11 08:39:20|876.9|876.8|877|876.9|877.1|876.9|876.9|876.7|0
1613032770000|2021-02-11 08:39:30|877.1|876.8|877.5|877.2|877.5|877.2|877|876.7|2392
1613032780000|2021-02-11 08:39:40|877.4|877.1|877.8|877.5|877.8|877.5|877.4|877.1|1617
1613032790000|2021-02-11 08:39:50|877.9|877.4|878.2|878|878.3|878|877.8|877.4|930
1613032800000|2021-02-11 08:40:00|878.1|877.9|877.7|877.4|878.1|877.9|877.7|877.4|2673
1613032810000|2021-02-11 08:40:10|877.5|877.3|877.1|876.6|877.5|877.4|877.1|876.5|5767
1613032820000|2021-02-11 08:40:20|877|876.4|876.9|876.5|877|876.5|876.7|876.2|2027
1613032830000|2021-02-11 08:40:30|877|876.6|877.1|876.8|877.2|876.9|877|876.6|2371
1613032840000|2021-02-11 08:40:40|877.2|876.9|877.3|877|877.3|877|877.2|876.9|0
1613032850000|2021-02-11 08:40:50|877.2|876.8|877|876.8|877.2|876.8|877|876.8|1212
1613032860000|2021-02-11 08:41:00|877.1|876.9|877.1|876.8|877.2|876.9|877.1|876.8|582
1613032870000|2021-02-11 08:41:10|877.2|876.9|877.5|877.1|877.7|877.3|877.2|876.9|1671
1613032880000|2021-02-11 08:41:20|877.4|877|877.5|877|877.6|877.1|877.4|877|0
1613032890000|2021-02-11 08:41:30|877|876.9|877|876.6|877|876.9|876.5|876.1|15070
1613032900000|2021-02-11 08:41:40|||||||||15
1613032910000|2021-02-11 08:41:50|876.9|876.7|876.9|876.6|877|876.8|876.9|876.5|565
1613032920000|2021-02-11 08:42:00|877|876.5|877.5|877.1|877.5|877.1|876.9|876.4|16797
1613032930000|2021-02-11 08:42:10|877.4|877|877.3|876.9|877.4|877.1|877.1|876.8|3782
1613032940000|2021-02-11 08:42:20|877.2|877|877.2|877.1|877.4|877.1|877.2|876.9|0
1613032950000|2021-02-11 08:42:30||876.9||877.1||877.1||876.9|1390
1613032960000|2021-02-11 08:42:40|877.3||877.2||877.4||877.2||273
1613032970000|2021-02-11 08:42:50|877.3|877.2|877.6|877.2|877.6|877.2|877.3|877.1|1333
1613032980000|2021-02-11 08:43:00|877.5|877.1|877.5|877.1|877.5|877.2|877.5|877.1|0
1613032990000|2021-02-11 08:43:10|877.4|877|877.7|877.3|877.7|877.3|877.3|877|1415
1613033000000|2021-02-11 08:43:20|877.6|877.2|877.4|876.9|877.7|877.3|877.4|876.9|4265
1613033010000|2021-02-11 08:43:30|877.3|877|877.2|877|877.5|877.1|877.2|877|0
1613033020000|2021-02-11 08:43:40|877.3|877.1|877.5|877.3|877.8|877.4|877.2|877|17804
1613033030000|2021-02-11 08:43:50|877.6|877.4|877.6|877.2|877.9|877.4|877.5|877.1|330
1613033040000|2021-02-11 08:44:00|877.7|877.3|877.9|877.7|877.9|877.7|877.7|877.3|2906
1613033050000|2021-02-11 08:44:10|878|877.6|879|878.7|879|878.7|878|877.6|6374
1613033060000|2021-02-11 08:44:20|879.2|878.8|879|878.7|879.2|878.9|878.9|878.4|3982
1613033070000|2021-02-11 08:44:30|878.9|878.6|879|878.5|879|878.6|878.9|878.5|0
1613033080000|2021-02-11 08:44:40|878.9|878.6|879|878.7|879|878.7|878.7|878.6|936
1613033090000|2021-02-11 08:44:50|878.9|878.6|878.7|878.4|878.9|878.7|878.6|878.4|7130
1613033100000|2021-02-11 08:45:00|878.6|878.5|878.6|878.4|878.6|878.5|878.5|878.4|1815
1613033110000|2021-02-11 08:45:10|878.5|878.3|877.9|877.5|878.5|878.3|877.9|877.5|1182
1613033120000|2021-02-11 08:45:20|878|877.6|878.6|878.3|878.7|878.4|878|877.6|8061
1613033130000|2021-02-11 08:45:30|878.7|878.4|878.9|878.6|879|878.7|878.7|878.4|2594
1613033140000|2021-02-11 08:45:40|879|878.7|878.4|878.1|879|878.7|878.4|878|2912
1613033150000|2021-02-11 08:45:50|878.3|878|878.4|878.1|878.4|878.1|878.3|878|0
1613033160000|2021-02-11 08:46:00|878.3|878|878.4|877.9|878.4|878.1|878.3|877.9|0
1613033170000|2021-02-11 08:46:10|878.3||878.3||878.3||878.3||0
1613033180000|2021-02-11 08:46:20|878.4|878|877.9|877.7|878.5|878.1|877.7|877.4|8487
1613033190000|2021-02-11 08:46:30|877.8|877.6|878.2|877.8|878.2|877.8|877.8|877.4|1398
1613033200000|2021-02-11 08:46:40|878.3|877.9|878.3|878|878.4|878|878.3|877.9|0
1613033210000|2021-02-11 08:46:50|878.2|877.9|878.2|878|878.3|878|878.2|877.9|0
1613033220000|2021-02-11 08:47:00||877.9||877.9||877.9||877.9|0
1613033230000|2021-02-11 08:47:10|877.9|877.8|878.2|878|878.2|878|877.7|877.3|16885
1613033240000|2021-02-11 08:47:20|878.1|877.8|877.9|877.4|878.2|877.8|877.9|877.4|3537
1613033250000|2021-02-11 08:47:30|878|877.3|878.2|877.8|878.2|877.8|878|877.3|1920
1613033260000|2021-02-11 08:47:40|878.1|877.9|878.2|877.9|878.2|878|878.1|877.8|0
1613033270000|2021-02-11 08:47:50|878.1|877.8|878.5|878.2|878.5|878.3|878.1|877.8|1922
1613033280000|2021-02-11 08:48:00|878.4|878.3|878.4|878.2|878.5|878.3|878.4|878.1|0
1613033290000|2021-02-11 08:48:10|878.5|878.3|878.9|878.5|878.9|878.6|878.5|878.3|3139
1613033300000|2021-02-11 08:48:20|878.8|878.6|878.9|878.6|878.9|878.6|878.7|878.5|570
1613033310000|2021-02-11 08:48:30|879|878.7|879.3|879|879.4|879|879|878.7|2727
1613033320000|2021-02-11 08:48:40|879.4|879.1|879.2|878.9|879.5|879.2|879.2|878.9|0
1613033330000|2021-02-11 08:48:50|879.1|879|879.1|879|879.1|879|879.1|878.9|0
1613033350000|2021-02-11 08:49:10|879.3|879.1|879.4|878.9|879.4|879.1|879.3|878.9|384
1613033360000|2021-02-11 08:49:20||879||878.9||879||878.9|0
1613033370000|2021-02-11 08:49:30|879.3|878.8|879.1|878.8|879.3|878.9|878.9|878.7|6222
1613033380000|2021-02-11 08:49:40|879|878.6|879|878.7|879.1|878.8|878.9|878.6|0
1613033390000|2021-02-11 08:49:50|879.1|878.8|879.5|879.2|879.6|879.2|879.1|878.8|2743
1613033400000|2021-02-11 08:50:00|879.7|879.3|879.5|879.3|879.7|879.4|879.4|879.3|0
1613033410000|2021-02-11 08:50:10|879.4|879.2|879.7|879.4|879.7|879.4|879.2|878.9|6051
1613033420000|2021-02-11 08:50:20|879.8|879.5|879.9|879.6|880|879.9|879.7|879.5|3477
1613033430000|2021-02-11 08:50:30|880||880||880||879.9||0
1613033440000|2021-02-11 08:50:40|879.9|879.7|879.9|879.6|880|879.8|879.8|879.5|0
1613033450000|2021-02-11 08:50:50|879.8|879.5|879.9|879.6|879.9|879.6|879.8|879.5|0
1613033460000|2021-02-11 08:51:00|880|879.7|880.6|880.3|880.7|880.3|880|879.7|7186
1613033470000|2021-02-11 08:51:10|880.7|880.4|880.6|880.3|880.7|880.4|880.6|880.3|0
1613033480000|2021-02-11 08:51:20|880.5|880.2|880.6|880.4|880.6|880.4|880.3|880.1|1477
1613033490000|2021-02-11 08:51:30|880.7|880.5|881|880.7|881.2|881|880.7|880.5|2543
1613033500000|2021-02-11 08:51:40|881.1|880.8|881.1|880.9|881.2|880.9|881|880.8|3613
1613033510000|2021-02-11 08:51:50|881.2|881|881.2|881|881.2|881|881.1|880.9|0
1613033520000|2021-02-11 08:52:00|881.3|881.1|881.5|881.3|881.5|881.3|881.2|881|3251
1613033530000|2021-02-11 08:52:10|881.4|881.2|881.4|881.1|881.5|881.4|881.4|881.1|2633
1613033540000|2021-02-11 08:52:20|881.5|881.2|881.9|881.6|882|881.8|881.5|881.2|8506
1613033550000|2021-02-11 08:52:30|882|881.7|882|881.8|882|881.9|882|881.7|450
1613033560000|2021-02-11 08:52:40|882.1|881.9|882.2|881.7|882.3|881.9|881.9|881.6|4645
1613033570000|2021-02-11 08:52:50|882.3|881.8|882.6|882.2|882.6|882.2|882.1|881.8|5421
1613033580000|2021-02-11 08:53:00|882.5||882.7||882.7||882.5||0
1613033590000|2021-02-11 08:53:10|882.6||882.6||882.7||882.6||0
1613033600000|2021-02-11 08:53:20|882.5|882.1|882.5|882.2|882.5|882.2|882.3|882|4434
1613033610000|2021-02-11 08:53:30|882.4|882.1|881.9|881.7|882.5|882.2|881.9|881.7|84758
1613033620000|2021-02-11 08:53:40|881.8|881.6|881.7|881.1|881.8|881.6|881.6|880.9|316
1613033630000|2021-02-11 08:53:50|881.6|881|880.7|880.4|881.6|881.1|880.6|880.1|7061
1613033640000|2021-02-11 08:54:00|880.6|880.3|881.1|880.6|881.2|880.7|880.4|880.2|16012
1613033650000|2021-02-11 08:54:10|881|880.5|880.9|880.5|881|880.6|880.7|880.3|1716
1613033660000|2021-02-11 08:54:20|880.8|880.4|880.2|879.7|880.8|880.4|880.2|879.5|3583
1613033670000|2021-02-11 08:54:30|880.1|879.4|880|879.5|880.1|879.6|879.7|879.3|1461
1613033680000|2021-02-11 08:54:40|880.1|879.6|881|880.6|881|880.6|880|879.3|5024
1613033690000|2021-02-11 08:54:50||880.4||880.4||880.4||880.4|0
1613033700000|2021-02-11 08:55:00|880.9|880.3|881.1|880.4|881.1|880.4|880.8|880.3|0
1613033710000|2021-02-11 08:55:10|881|880.3|880.6|880.2|881|880.4|880.5|880.1|4405
1613033720000|2021-02-11 08:55:20|880.5|880.3|880.4|880.1|880.7|880.3|880.4|879.8|1774
1613033730000|2021-02-11 08:55:30|880.3|879.9|880.4|880|880.4|880|880.1|879.8|2763
1613033740000|2021-02-11 08:55:40|880.5|880.1|880.8|880.4|880.9|880.4|880.5|880.1|425
1613033750000|2021-02-11 08:55:50|880.9|880.5|880.8|880.4|880.9|880.6|880.7|880.3|2212
1613033760000|2021-02-11 08:56:00|880.9|880.5|880.7|880.5|880.9|880.6|880.7|880.5|3
1613033770000|2021-02-11 08:56:10|880.8|880.6|880.7|880.5|880.9|880.6|880.7|880.5|1769
1613033780000|2021-02-11 08:56:20|880.6|880.6|880.7|880.2|880.9|880.6|880.5|880.2|2072
1613033790000|2021-02-11 08:56:30|880.8|880.3|880.6|880.4|880.9|880.5|880.6|880.3|0
1613033800000|2021-02-11 08:56:40|880.7|880.5|880.9|880.3|881.2|880.9|880.7|880.3|16363
1613033810000|2021-02-11 08:56:50|880.7|880.2|880.6|880.1|880.7|880.2|880.6|880.1|0
1613033820000|2021-02-11 08:57:00|880.5|880|880.1|879.7|880.5|880|879.8|879.4|24622
1613033830000|2021-02-11 08:57:10|880|879.8|879.9|879.6|880.4|880|879.9|879.6|2843
1613033840000|2021-02-11 08:57:20|879.8|879.5|880.2|879.9|880.2|879.9|879.8|879.5|1090
1613033850000|2021-02-11 08:57:30|880.3|880|880.4|880|880.4|880|880|879.8|3749
1613033860000|2021-02-11 08:57:40|880.5||880.4||880.5||880.4||0
1613033870000|2021-02-11 08:57:50|880.3|879.9|880.1|879.8|880.3|879.9|880.1|879.8|352
1613033880000|2021-02-11 08:58:00|880.2|879.9|880.6|880.2|880.7|880.3|880.2|879.9|2476
1613033890000|2021-02-11 08:58:10|880.7|880.3|880.9|880.6|881|880.7|880.7|880.3|0
1613033900000|2021-02-11 08:58:20|880.8|880.4|881.3|880.9|881.3|880.9|880.7|880.4|3983
1613033910000|2021-02-11 08:58:30|881.4|881|881.5|881.2|881.8|881.5|881.4|881|4583
1613033920000|2021-02-11 08:58:40|881.4|881.1|881.2|881|881.4|881.2|881.1|880.8|2194
1613033930000|2021-02-11 08:58:50|881.3|881.1|881.5|881.3|881.5|881.3|881.3|881.1|1877
1613033940000|2021-02-11 08:59:00|881.4|881.2|880.9|880.4|881.5|881.2|880.8|880.3|5659
1613033950000|2021-02-11 08:59:10|880.8|880.5|880.8|880.5|880.9|880.6|880.8|880.5|0
1613033960000|2021-02-11 08:59:20|880.9|880.8|880.7|880.4|880.9|880.8|880.4|879.9|6263
1613033970000|2021-02-11 08:59:30|880.8||880.8||880.8||880.8||0
1613033980000|2021-02-11 08:59:40|880.7|880.3|880.7|880.2|880.8|880.6|880.4|880|8720
1613033990000|2021-02-11 08:59:50|880.8|880.3|880.6|880.3|880.8|880.4|880.6|880.3|0
1613034000000|2021-02-11 09:00:00|880.5|880.4|880.6|880.4|880.6|880.4|880.5|880.3|1909
1613034010000|2021-02-11 09:00:10|880.7|880.5|880.8|880.5|880.9|880.7|880.4|880.3|4992
1613034020000|2021-02-11 09:00:20|880.7|880.6|880.8|880.5|880.8|880.6|880.5|880.2|6548
1613034030000|2021-02-11 09:00:30|880.7|880.4|880.1|879.8|880.7|880.4|880.1|879.6|4652
1613034040000|2021-02-11 09:00:40|880.2|879.7|880.4|880.1|880.9|880.7|880.2|879.6|5812
1613034050000|2021-02-11 09:00:50|880.3|880|880.2|880|880.3|880.1|880.2|880|1149
1613034060000|2021-02-11 09:01:00|880.1|879.8|879.9|879.5|880.1|879.8|879.9|879.4|219
1613034070000|2021-02-11 09:01:10|879.8|879.6|879.6|879.4|880|879.7|879.5|879.3|2292
1613034080000|2021-02-11 09:01:20|879.5|879.3|879.3|878.9|879.5|879.3|879.2|878.8|5240
1613034090000|2021-02-11 09:01:30|879.4|879|879.4|879.1|879.4|879.1|879.1|879|5029
1613034100000|2021-02-11 09:01:40|879.3|879|879.3|879.1|879.3|879.1|879.1|879|0
1613034110000|2021-02-11 09:01:50|879.2|879|879.3|879.1|879.3|879.1|879.2|879|0
1613034130000|2021-02-11 09:02:10|879.4|879.2|879.7|879.2|879.9|879.5|879.4|879|4110
1613034140000|2021-02-11 09:02:20|879.8|879.3|880|879.7|880|879.8|879.8|879.3|1899
1613034150000|2021-02-11 09:02:30|879.9|879.8|880.3|880|880.4|880.1|879.9|879.7|8229
1613034160000|2021-02-11 09:02:40|880.4|880.1|880.3|880.1|880.4|880.1|880.3|880|0
1613034170000|2021-02-11 09:02:50|880.4|880.2|880.9|880.6|881|880.7|880.4|880.2|3947
1613034180000|2021-02-11 09:03:00|881|880.7|881|880.8|881.3|880.8|880.7|880.4|4184
1613034190000|2021-02-11 09:03:10|881.1|880.7|881.1|880.8|881.2|881|880.9|880.7|2288
1613034200000|2021-02-11 09:03:20|881|880.7|880.6|880.2|881.2|880.7|880.5|880.1|3453
1613034210000|2021-02-11 09:03:30|880.5|880.3|880.6|880.3|880.6|880.4|880.4|880.3|704
1613034220000|2021-02-11 09:03:40|880.5|880.4|880.6|880.4|880.6|880.4|880.5|880.4|0
1613034230000|2021-02-11 09:03:50|880.5|880.3|880.3|880|880.5|880.3|880.3|880|2498
1613034240000|2021-02-11 09:04:00|880.2|879.9|880.3|880|880.3|880.1|880|879.7|13109
1613034250000|2021-02-11 09:04:10|880.4|880.1|880.5|880.1|880.5|880.3|880.4|880.1|569
1613034260000|2021-02-11 09:04:20|880.4|880.2|880.4|880.1|880.5|880.2|880.4|880.1|0
1613034280000|2021-02-11 09:04:40|880.3|880|880.2|880|880.3|880.1|880|879.7|3622
1613034290000|2021-02-11 09:04:50|880.4|880.1|880.5|880.3|880.5|880.3|880.3|880.1|750
1613034300000|2021-02-11 09:05:00|880.4|880.2|881.1|880.7|881.1|880.7|880.4|880|3658
1613034310000|2021-02-11 09:05:10|881|880.8|880.9|880.5|881|880.8|880.7|880.4|1166
1613034320000|2021-02-11 09:05:20|880.8|880.4|880.8|880.5|880.9|880.5|880.8|880.4|0
1613034330000|2021-02-11 09:05:30|880.7|880.4|880.6|880.1|880.7|880.4|880.6|880.1|0
1613034340000|2021-02-11 09:05:40|880.7|880.2|880.6|880.2|880.8|880.3|880.6|880.2|0
1613034350000|2021-02-11 09:05:50|880.7|880.3|880.6|880.3|880.8|880.3|880.3|880.2|2877
1613034360000|2021-02-11 09:06:00|880.7|880.4|880.9|880.6|881.1|880.7|880.7|880.4|4219
1613034370000|2021-02-11 09:06:10|880.8|880.7|881.1|880.6|881.1|880.7|880.8|880.6|0
1613034380000|2021-02-11 09:06:20|881||880.9||881||880.9||0
1613034390000|2021-02-11 09:06:30|881|880.7|881.1|880.8|881.1|880.8|881|880.7|318
1613034400000|2021-02-11 09:06:40|881|880.7|881|880.7|881|880.8|880.9|880.6|600
1613034410000|2021-02-11 09:06:50|881.1|880.8|881.9|881.6|882.1|881.8|881|880.8|45002
1613034420000|2021-02-11 09:07:00|882|881.5|882.1|881.8|882.2|882|882|881.5|1067
1613034430000|2021-02-11 09:07:10|882.2|881.9|882.1|881.9|882.2|881.9|882.1|881.8|0
1613034440000|2021-02-11 09:07:20|882.3|882|882.2|881.8|882.3|882|881.9|881.8|5706
1613034450000|2021-02-11 09:07:30|882.1|881.9|882|881.8|882.1|881.9|881.9|881.8|9979
1613034460000|2021-02-11 09:07:40|881.9|881.6|881.8|881.6|881.9|881.6|881.7|881.5|2014
1613034470000|2021-02-11 09:07:50|881.9|881.7|882|881.7|882|881.7|881.9|881.6|68
1613034480000|2021-02-11 09:08:00|881.9|881.6|881.5|881.3|882|881.8|881.4|881.3|17113
1613034490000|2021-02-11 09:08:10|881.4|881.1|880.8|880.6|881.4|881.1|880.8|880.3|8879
1613034500000|2021-02-11 09:08:20|880.9|880.7|880.8|880.5|881|880.7|880.5|880.4|3179
1613034510000|2021-02-11 09:08:30|880.9|880.6|881.4|881|881.4|881|880.9|880.5|0
1613034520000|2021-02-11 09:08:40|881.5|880.9|881.8|881.6|881.8|881.6|881.5|880.9|5264
1613034530000|2021-02-11 09:08:50|881.7|881.5|881.9|881.6|881.9|881.6|881.6|881.5|1958
1613034540000|2021-02-11 09:09:00|881.8|881.5|881.8|881.5|881.8|881.5|881.6|881.5|1160
1613034550000|2021-02-11 09:09:10|881.7|881.4|881.6|881.4|881.7|881.4|881.3|880.8|6602
1613034560000|2021-02-11 09:09:20|881.7|881.5|881.8|881.3|882.1|881.8|881.5|881.1|16970
1613034570000|2021-02-11 09:09:30|881.7||881.6||881.8||881.6||0
1613034580000|2021-02-11 09:09:40|881.7|881.4|881.7|881.3|881.8|881.5|881.4|881.3|8235
1613034590000|2021-02-11 09:09:50|881.6|881.4|881.7|881.5|881.7|881.5|881.5|881.4|1092
1613034600000|2021-02-11 09:10:00|881.6|881.3|881.2|881|881.6|881.3|881.2|880.8|2468
1613034610000|2021-02-11 09:10:10|881.1|880.9|881|880.6|881.1|880.9|881|880.6|2774
1613034620000|2021-02-11 09:10:20|880.9|880.4|881|880.7|881|880.7|880.9|880.4|0
1613034630000|2021-02-11 09:10:30|881.1|880.8|881.9|881.6|882|881.6|881.1|880.8|3352
1613034650000|2021-02-11 09:10:50|882|881.7|881.9|881.6|882|881.8|881.9|881.6|2553
1613034660000|2021-02-11 09:11:00|882|881.7|882|881.7|882.1|881.9|882|881.6|105
1613034670000|2021-02-11 09:11:10|881.9|881.5|881.8|881.3|881.9|881.5|881.7|881.3|1678
1613034680000|2021-02-11 09:11:20|881.9|881.4|881.8|881.4|881.9|881.6|881.8|881.4|1500
1613034690000|2021-02-11 09:11:30|881.7|881.3|881.8|881.4|881.8|881.4|881.6|881.3|0
1613034700000|2021-02-11 09:11:40|881.7|881.5|881.8|881.6|881.8|881.6|881.7|881.5|569
1613034710000|2021-02-11 09:11:50|881.9|881.7|881.7|881.3|882|881.9|881.7|881.3|4702
1613034720000|2021-02-11 09:12:00|881.6|881.2|881|880.7|881.6|881.3|881|880.7|3663
1613034730000|2021-02-11 09:12:10|880.9|880.6|880.8|880.6|880.9|880.7|880.6|880.3|2383
1613034740000|2021-02-11 09:12:20|880.7|880.5|880.8|880.6|880.8|880.6|880.7|880.5|58
1613034750000|2021-02-11 09:12:30|880.7|880.4|880.6|880.2|880.8|880.6|880.5|880.2|2906
1613034760000|2021-02-11 09:12:40|880.5|880.3|880.6|880.2|880.6|880.4|880.5|880.2|0
1613034770000|2021-02-11 09:12:50|880.5||880.5||880.5||880.5||0
1613034780000|2021-02-11 09:13:00|880.4|880.1|880.3|880|880.4|880.2|880.2|880|0
1613034790000|2021-02-11 09:13:10|880.4|880.1|880.6|880.3|880.6|880.3|880.4|880.1|61
1613034800000|2021-02-11 09:13:20|880.7|880.4|880.7|880.3|881|880.8|880.6|880.3|2466
1613034810000|2021-02-11 09:13:30|880.6|880.4|880.7|880.4|880.7|880.5|880.5|880.2|653
1613034820000|2021-02-11 09:13:40|880.6|880.3|880.7|880.3|880.7|880.3|880.6|880.3|0
1613034830000|2021-02-11 09:13:50|880.8|880.4|881|880.5|881|880.5|880.8|880.4|1118
1613034840000|2021-02-11 09:14:00|881.1|880.6|881.2|880.7|881.2|880.7|881.1|880.6|0
1613034850000|2021-02-11 09:14:10|881.1|880.5|881|880.5|881.1|880.5|881|880.5|0
1613034860000|2021-02-11 09:14:20|880.9|880.4|880.7|880.3|880.9|880.5|880.7|880.3|0
1613034880000|2021-02-11 09:14:40|880.6|880.1|880.7|880.5|880.7|880.5|880.5|880.1|1947
1613034890000|2021-02-11 09:14:50|880.6|880.3|880.6|880.1|880.7|880.4|880.6|880.1|1238
1613034900000|2021-02-11 09:15:00|880.5|880|880.4|880.2|880.5|880.2|880.2|880|1314
1613034910000|2021-02-11 09:15:10|880.3|880.1|879.8|879.5|880.3|880.1|879.8|879.3|5433
1613034920000|2021-02-11 09:15:20|879.9|879.6|879.9|879.7|879.9|879.7|879.9|879.6|0
1613034930000|2021-02-11 09:15:30|880|879.8|879.9|879.6|880.1|879.9|879.7|879.5|2942
1613034940000|2021-02-11 09:15:40|879.8|879.7|879.9|879.6|879.9|879.7|879.6|879.5|1042
1613034950000|2021-02-11 09:15:50|879.8|879.5|879.8|879.6|879.8|879.6|879.7|879.5|750
1613034960000|2021-02-11 09:16:00|879.7|879.5|879.2|878.9|879.7|879.5|879.2|878.9|5963
1613034970000|2021-02-11 09:16:10|879|879|879.5|879.3|879.5|879.4|879|879|3864
1613034980000|2021-02-11 09:16:20|879.4|879.2|879.5|879.2|879.5|879.3|879.4|879.2|0
1613034990000|2021-02-11 09:16:30|879.4|879.3|879.3|879.1|879.4|879.3|879.1|878.9|2816
1613035000000|2021-02-11 09:16:40|879.2|879|879.5|879.2|879.5|879.3|879.2|878.8|0
1613035010000|2021-02-11 09:16:50|879.4|879.1|879.5|879.3|879.5|879.3|879.4|879.1|0
1613035020000|2021-02-11 09:17:00|879.6|879.2|879.7|879.4|879.7|879.5|879.6|879.2|2149
1613035030000|2021-02-11 09:17:10|879.9|879.5|880.2|879.8|880.3|879.9|879.9|879.5|1410
1613035040000|2021-02-11 09:17:20|880.1|879.7|880.1|879.9|880.1|879.9|880.1|879.7|0
1613035050000|2021-02-11 09:17:30|880|879.7|879.8|879.5|880|879.7|879.8|879.5|0
1613035060000|2021-02-11 09:17:40|879.9|879.6|880|879.7|880|879.7|879.9|879.6|1082
1613035070000|2021-02-11 09:17:50|879.9|879.8|879.9|879.8|879.9|879.8|879.9|879.8|0
1613035080000|2021-02-11 09:18:00|880|879.7|879.9|879.7|880.1|879.7|879.9|879.7|1180
1613035090000|2021-02-11 09:18:10|879.8|879.5|879.6|879.3|879.9|879.7|879.6|879.3|6198
1613035100000|2021-02-11 09:18:20|879.7|879.4|880.1|879.7|880.4|880|879.7|879.4|8557
1613035110000|2021-02-11 09:18:30|880|879.6|879.8|879.5|880|879.7|879.8|879.5|550
1613035120000|2021-02-11 09:18:40|879.7|879.3|879.7|879.3|879.7|879.4|879.7|879.3|0
1613035140000|2021-02-11 09:19:00|879.8|879.4|880.3|879.7|880.3|879.7|879.8|879.4|569
1613035150000|2021-02-11 09:19:10|880.2|880|880.2|880|880.2|880|880.2|880|0
1613035160000|2021-02-11 09:19:20|880.1|880.1|880.2|880|880.2|880.1|880.1|880|800
1613035170000|2021-02-11 09:19:30|880.3|880.1|880.4|880.1|880.5|880.3|880.3|880.1|4845
1613035180000|2021-02-11 09:19:40||880||880||880.1||880|0
1613035190000|2021-02-11 09:19:50||880.1||880.1||880.1||880.1|0
1613035200000|2021-02-11 09:20:00|880.3|880.2|880.4|880.1|880.4|880.2|880.3|880.1|0
1613035210000|2021-02-11 09:20:10|880.5|880.2|880.4|880.1|880.5|880.2|880.4|880.1|0
1613035220000|2021-02-11 09:20:20|880.3|880.2|880.4|880.1|880.5|880.3|880.3|880.1|3437
1613035230000|2021-02-11 09:20:30|880.5|880.2|880.5|880.2|880.5|880.2|880.5|880.2|0
1613035240000|2021-02-11 09:20:40|880.4|880.1|880.6|880.3|880.6|880.3|880.3|880.1|1700
1613035250000|2021-02-11 09:20:50|880.5|880.2|880.6|880.3|880.6|880.3|880.5|880.2|0
1613035260000|2021-02-11 09:21:00|880.5|880.1|880.4|880.3|880.5|880.3|880.2|880|11138
1613035270000|2021-02-11 09:21:10|880.3|880.2|880.3|880.1|880.3|880.2|880.2|880|6653
1613035280000|2021-02-11 09:21:20||880||880.1||880.1||880|0
1613035290000|2021-02-11 09:21:30|880.4|880.2|880.4|880.1|880.4|880.3|880.4|880.1|2270
1613035300000|2021-02-11 09:21:40|880.5|880.2|880.6|880.3|880.6|880.3|880.5|880.2|285
1613035310000|2021-02-11 09:21:50||880.4||880.4||880.5||880.4|0
1613035320000|2021-02-11 09:22:00|880.7|880.5|881|880.8|881|880.8|880.7|880.4|3405
1613035330000|2021-02-11 09:22:10|880.9|880.7|880.9|880.7|881|880.8|880.9|880.7|0
1613035340000|2021-02-11 09:22:20|881|880.8|880.9|880.7|881|880.8|880.9|880.7|4099
1613035350000|2021-02-11 09:22:30|880.8|880.6|881|880.8|881|880.8|880.8|880.6|13188
1613035360000|2021-02-11 09:22:40|881.1|880.9|880.8|880.6|881.2|881|880.8|880.6|4090
1613035370000|2021-02-11 09:22:50|880.7|880.5|880.9|880.7|880.9|880.7|880.6|880.5|6566
1613035380000|2021-02-11 09:23:00|880.8|880.6|880.9|880.7|880.9|880.7|880.8|880.6|0
1613035390000|2021-02-11 09:23:10|880.8|880.6|880.8|880.6|880.9|880.6|880.8|880.6|0
1613035400000|2021-02-11 09:23:20|880.9|880.7|880.9|880.7|881|880.7|880.9|880.7|0
1613035410000|2021-02-11 09:23:30|881|880.8|881.2|881|881.2|881|881|880.8|568
1613035420000|2021-02-11 09:23:40||881.1||881||881.1||881|0
1613035430000|2021-02-11 09:23:50|881.3|881.1|881.5|881.3|881.5|881.3|881.3|881.1|2568
1613035440000|2021-02-11 09:24:00|881.4|881.1|881.3|881.1|881.5|881.3|881.3|881|1975
1613035450000|2021-02-11 09:24:10|||||||||300
1613035460000|2021-02-11 09:24:20|881.2|881.2|881.4|881.2|881.4|881.2|881.2|881.1|1172
1613035470000|2021-02-11 09:24:30|881.3|881.1|881.3|881.1|881.3|881.1|881.3|881.1|1000
1613035480000|2021-02-11 09:24:40|881.4|881.2|881.4|881.2|881.4|881.3|881.3|881.1|0
1613035490000|2021-02-11 09:24:50|881.3||881.3||881.3||881.3||0
1613035500000|2021-02-11 09:25:00|881.2|881.1|881.2|880.8|881.2|881.1|881.1|880.8|1495
1613035510000|2021-02-11 09:25:10|881.1|880.9|881.1|880.9|881.1|880.9|881|880.8|545
1613035520000|2021-02-11 09:25:20|881.2|881|881.3|881.1|881.3|881.1|881.2|881|0
1613035530000|2021-02-11 09:25:30|881.2|880.9|881.2|880.8|881.2|880.9|881.1|880.8|0
1613035540000|2021-02-11 09:25:40|881|880.9|881.1|880.9|881.1|880.9|881|880.8|3000
1613035550000|2021-02-11 09:25:50|881|880.8|880.9|880.8|881|880.8|880.9|880.8|1832
1613035560000|2021-02-11 09:26:00|881|880.9|881.1|880.9|881.1|880.9|881|880.9|1185
1613035570000|2021-02-11 09:26:10|881.2|881|881.3|881.1|881.3|881.1|881.2|880.9|2388
1613035590000|2021-02-11 09:26:30|881.2|881|881.2|881|881.2|881|881|880.9|1964
1613035600000|2021-02-11 09:26:40|881.1|880.9|880.9|880.6|881.2|880.9|880.8|880.4|8469
1613035610000|2021-02-11 09:26:50|880.8|880.7|880.8|880.7|880.9|880.7|880.8|880.7|0
1613035620000|2021-02-11 09:27:00|880.9|880.8|881.3|881|881.4|881|880.9|880.8|1804
1613035630000|2021-02-11 09:27:10|881.4|880.9|881|880.8|881.4|881|881|880.7|937
1613035640000|2021-02-11 09:27:20|880.9|880.7|881|880.8|881|880.8|880.9|880.7|0
1613035650000|2021-02-11 09:27:30|880.9|880.7|880.8|880.5|880.9|880.7|880.7|880.5|6347
1613035660000|2021-02-11 09:27:40|880.7|880.6|880.7|880.5|880.8|880.7|880.7|880.5|1902
1613035670000|2021-02-11 09:27:50|880.6|880.4|880.2|880|880.7|880.6|880.2|879.8|7103
1613035680000|2021-02-11 09:28:00|880.1|879.9|880.2|880|880.2|880|880.1|879.8|631
1613035690000|2021-02-11 09:28:10|880.3|880.1|880.4|880.2|880.4|880.2|880.3|880.1|1771
1613035700000|2021-02-11 09:28:20|880.3|880.1|880.3|879.9|880.3|880.1|880.3|879.9|0
1613035710000|2021-02-11 09:28:30||880||880||880||880|0
1613035720000|2021-02-11 09:28:40|880.2|879.9|880.1|879.9|880.2|880|880.1|879.9|0
1613035730000|2021-02-11 09:28:50|880|879.8|880.1|879.8|880.2|879.9|879.9|879.6|4397
1613035740000|2021-02-11 09:29:00|880|879.7|879.1|878.6|880|879.7|878.9|878.5|11432
1613035750000|2021-02-11 09:29:10|879|878.7|879.4|879.2|879.4|879.2|879|878.7|5102
1613035760000|2021-02-11 09:29:20|879.5|879.3|879.3|879|879.6|879.3|879.2|878.9|2170
1613035770000|2021-02-11 09:29:30|879.2|879.1|879.2|879.1|879.2|879.1|879.2|878.9|0
1613035780000|2021-02-11 09:29:40|879.1|879|879.6|879.3|879.7|879.5|879.1|879|9384
1613035790000|2021-02-11 09:29:50||879.4||879.4||879.5||879.3|0
1613035800000|2021-02-11 09:30:00|879.8|879.5|879.5|879.3|879.8|879.6|879.4|879.1|4051
1613035810000|2021-02-11 09:30:10|879.6|879.4|879.6|879.4|879.7|879.5|879.6|879.3|1390
1613035820000|2021-02-11 09:30:20||879.5||879.4||879.5||879.4|0
1613035830000|2021-02-11 09:30:30|879.7|879.5|880.2|879.9|880.5|880|879.7|879.5|4725
1613035840000|2021-02-11 09:30:40|880.1|880|880|879.9|880.1|880|880|879.9|1145
1613035850000|2021-02-11 09:30:50|880.1|880|880.3|880.1|880.3|880.1|880.1|879.9|4337
1613035860000|2021-02-11 09:31:00|880.4|880.2|880.4|880.2|880.4|880.2|880.2|880.1|3174
1613035870000|2021-02-11 09:31:10|880.3|880.1|880.6|880.3|880.6|880.3|880.3|880.1|0
1613035880000|2021-02-11 09:31:20|880.5|880.4|880.6|880.4|880.6|880.4|880.5|880.4|1350
1613035890000|2021-02-11 09:31:30|880.7|880.5|880.9|880.7|880.9|880.7|880.6|880.5|3958
1613035900000|2021-02-11 09:31:40|881|880.8|880.8|880.5|881.3|880.9|880.7|880.5|5159
1613035910000|2021-02-11 09:31:50|880.7|880.6|880.4|880.1|880.8|880.6|880.4|880.1|5280
1613035920000|2021-02-11 09:32:00|880.3|880|880.2|879.9|880.3|880|880|879.8|1547
1613035930000|2021-02-11 09:32:10|880.1|880|880.4|880|880.4|880.2|880|879.9|11973
1613035940000|2021-02-11 09:32:20||879.9||880||880||879.9|1000
1613035950000|2021-02-11 09:32:30|880.5|880.1|880.4|880.2|880.7|880.5|880.3|880|9171
1613035960000|2021-02-11 09:32:40|880.5|880.3|880.9|880.6|880.9|880.7|880.5|880.2|2841
1613035970000|2021-02-11 09:32:50|880.8|880.5|880.7|880.3|880.9|880.6|880.6|880.3|1796
1613035980000|2021-02-11 09:33:00|880.6|880.4|880.7|880.4|880.8|880.5|880.6|880.3|155
1613035990000|2021-02-11 09:33:10|880.8|880.5|880.8|880.5|880.8|880.5|880.8|880.4|761
1613036000000|2021-02-11 09:33:20||880.6||880.6||880.6||880.6|0
1613036010000|2021-02-11 09:33:30|880.7|880.5|880.5|880.4|880.8|880.5|880.5|880.3|6804
1613036020000|2021-02-11 09:33:40|880.6|880.5|880.5|880.4|880.6|880.5|880.5|880.3|1927
1613036030000|2021-02-11 09:33:50|880.4|880.3|880.3|879.9|880.4|880.3|880.2|879.8|1318
1613036040000|2021-02-11 09:34:00|880.2|879.8|880.2|880|880.2|880|880|879.7|765
1613036050000|2021-02-11 09:34:10|880.1|879.9|880.1|879.8|880.1|879.9|880|879.8|27
1613036060000|2021-02-11 09:34:20|880|879.7|879.9|879.8|880|879.8|879.9|879.7|1447
1613036070000|2021-02-11 09:34:30|879.8|879.7|879.8|879.7|879.8|879.7|879.8|879.7|7599
1613036080000|2021-02-11 09:34:40|879.7|879.5|879.7|879.3|879.7|879.5|879.7|879.2|1736
1613036090000|2021-02-11 09:34:50|879.8|879.4|879.5|879.4|879.8|879.6|879.5|879.4|2128
1613036100000|2021-02-11 09:35:00|879.7|879.5|879.6|879.4|879.7|879.5|879.6|879.4|132
1613036110000|2021-02-11 09:35:10|879.7|879.5|879.9|879.7|879.9|879.7|879.7|879.5|967
1613036120000|2021-02-11 09:35:20|880|879.9|880.4|880|880.4|880.1|880|879.9|2074
1613036130000|2021-02-11 09:35:30|880.3|880.1|880.7|880.4|880.7|880.4|880.3|880.1|100
1613036140000|2021-02-11 09:35:40|880.8|880.3|880.9|880.6|881|880.8|880.8|880.3|8170
1613036150000|2021-02-11 09:35:50|881|880.7|880.8|880.5|881.1|880.7|880.7|880.5|1195
1613036160000|2021-02-11 09:36:00|880.9|880.6|881|880.7|881.3|881.1|880.8|880.6|4346
1613036170000|2021-02-11 09:36:10|881.1|880.8|880.6|880.2|881.1|880.8|880.4|880.1|9710
1613036180000|2021-02-11 09:36:20|880.5|880.1|880.2|879.9|880.5|880.1|880.2|879.9|2276
1613036190000|2021-02-11 09:36:30|880.1|880|880.1|879.9|880.1|880|880.1|879.9|580
1613036200000|2021-02-11 09:36:40|880|880|879.9|879.6|880|880|879.8|879.5|8823
1613036220000|2021-02-11 09:37:00|879.8|879.7|879.8|879.4|879.9|879.7|879.7|879.3|1591
1613036230000|2021-02-11 09:37:10|879.7||879.7||879.8||879.7||0
1613036240000|2021-02-11 09:37:20|879.8|879.5|880.6|880.3|880.6|880.3|879.8|879.5|5450
1613036250000|2021-02-11 09:37:30|880.5|880.2|880.3|880|880.5|880.2|880.3|880|0
1613036260000|2021-02-11 09:37:40|880.2||880.2||880.2||880.2||0
1613036270000|2021-02-11 09:37:50|880.4|880.1|880.6|880.3|880.7|880.4|880.4|880.1|4683
1613036280000|2021-02-11 09:38:00||880.2||880.1||880.2||880.1|0
1613036290000|2021-02-11 09:38:10|880.5||880.4||880.5||880.4||0
1613036300000|2021-02-11 09:38:20|880.3|880|880.2|879.8|880.3|880.1|880|879.7|2363
1613036310000|2021-02-11 09:38:30|879.8|879.7|880.6|880.2|880.6|880.3|879.8|879.6|34673
1613036320000|2021-02-11 09:38:40|880.5|880.1|880.2|879.9|880.5|880.1|880.2|879.9|2967
1613036330000|2021-02-11 09:38:50|880.3|880|880.6|880.1|880.6|880.1|880.3|880|1189
1613036340000|2021-02-11 09:39:00|880.5|880|880.1|879.8|880.5|880|879.9|879.7|2697
1613036350000|2021-02-11 09:39:10|880|879.7|879.8|879.4|880.1|879.8|879.7|879.4|2518
1613036360000|2021-02-11 09:39:20|879.7|879.3|879.7|879.2|879.7|879.3|879.5|879|0
1613036370000|2021-02-11 09:39:30|879.6||879.6||879.6||879.6||0
1613036390000|2021-02-11 09:39:50|879.5|879.1|879.6|879.2|879.6|879.2|879.4|879.1|0
1613036400000|2021-02-11 09:40:00|879.7||879.7||879.7||879.7||0
1613036410000|2021-02-11 09:40:10|879.6|879.3|879.7|879.4|879.7|879.4|879.6|879.3|178
1613036420000|2021-02-11 09:40:20|879.6||879.6||879.6||879.6||0
1613036430000|2021-02-11 09:40:30|879.5|879.2|879.5|879.3|879.5|879.3|879.1|879|3040
1613036440000|2021-02-11 09:40:40|879.4|879.1|879.5|879.2|879.5|879.3|879.3|879|4277
1613036460000|2021-02-11 09:41:00|879.4|879.3|879.5|879.3|879.5|879.3|879.4|879.3|0
1613036480000|2021-02-11 09:41:20|879.6|879.4|879.8|879.5|879.8|879.6|879.6|879.4|3242
1613036490000|2021-02-11 09:41:30|879.7|879.4|879.6|879.3|879.7|879.4|879.5|879.3|0
1613036500000|2021-02-11 09:41:40|879.7|879.4|879.4|879.2|879.7|879.4|879.4|879.2|2600
1613036520000|2021-02-11 09:42:00|879.3|879|879.1|878.9|879.3|879|879.1|878.7|1461
1613036530000|2021-02-11 09:42:10|879.2|879|879.1|878.9|879.2|879|879|878.9|2823
1613036540000|2021-02-11 09:42:20|879||879.1||879.1||879||70
1613036550000|2021-02-11 09:42:30|879|878.7|878.9|878.6|879|878.7|878.9|878.5|1185
1613036560000|2021-02-11 09:42:40|878.8|878.5|878.9|878.5|878.9|878.5|878.8|878.5|0
1613036570000|2021-02-11 09:42:50|878.8||878.8||878.8||878.8||0
1613036580000|2021-02-11 09:43:00|878.7|878.4|878.6|878.3|878.7|878.4|878.6|878.3|1127
1613036590000|2021-02-11 09:43:10|878.7|878.4|878.8|878.7|878.9|878.7|878.7|878.4|7967
1613036600000|2021-02-11 09:43:20|878.9|878.8|879.1|878.8|879.2|878.9|878.9|878.7|1131
1613036610000|2021-02-11 09:43:30|879.2|878.7|879.1|878.7|879.2|878.7|879.1|878.7|0
1613036620000|2021-02-11 09:43:40|879||878.9||879||878.9||0
1613036630000|2021-02-11 09:43:50|878.8|878.5|878.7|878.3|878.8|878.5|878.7|878.3|2010
1613036640000|2021-02-11 09:44:00||878.4||878.3||878.4||878.2|0
1613036650000|2021-02-11 09:44:10|878.8|878.4|878.9|878.5|878.9|878.6|878.8|878.4|596
1613036660000|2021-02-11 09:44:20|878.8|878.4|878.5|878.2|878.8|878.5|878.5|878.2|4689
1613036670000|2021-02-11 09:44:30|878.4|878.3|878.9|878.5|878.9|878.6|878.4|878.3|4374
1613036680000|2021-02-11 09:44:40|879|878.6|879.1|878.8|879.1|878.8|878.9|878.6|0
1613036690000|2021-02-11 09:44:50|879|878.7|879.1|878.8|879.1|878.8|879|878.7|1000
1613036700000|2021-02-11 09:45:00|879.2|878.9|879.1|878.9|879.2|878.9|879|878.6|610
1613036710000|2021-02-11 09:45:10|879.2|879.1|879.4|879.1|879.4|879.1|878.9|878.7|4103
1613036720000|2021-02-11 09:45:20|879.3|879.2|879.5|879.3|879.5|879.3|879.3|879.1|0
1613036730000|2021-02-11 09:45:30|879.4|879.1|879.5|879.3|879.5|879.3|879.4|879|2458
1613036740000|2021-02-11 09:45:40|879.6|879.4|879.6|879.3|879.7|879.5|879.6|879.3|1188
1613036750000|2021-02-11 09:45:50|879.7|879.2|879.6|879.3|879.7|879.4|879.5|879.1|528
1613036770000|2021-02-11 09:46:10|879.5|879.2|879.4|879.1|879.5|879.2|879.3|879|1901
1613036780000|2021-02-11 09:46:20|879.3|879|879|878.8|879.3|879|879|878.7|1274
1613036790000|2021-02-11 09:46:30||878.7||878.7||878.9||878.7|0
1613036800000|2021-02-11 09:46:40|878.9|878.6|878.9|878.5|879|878.6|878.9|878.5|12
1613036810000|2021-02-11 09:46:50|878.8|878.4|878.6|878.3|878.8|878.5|878.6|878.3|1174
1613036840000|2021-02-11 09:47:20|878.5|878.4|878.5|878.2|878.5|878.4|878.3|878.2|3935
1613036850000|2021-02-11 09:47:30|878.4|878.1|878|877.7|878.5|878.1|878|877.6|2912
1613036860000|2021-02-11 09:47:40|878.1||878||878.1||878||999
1613036870000|2021-02-11 09:47:50|877.7|877.6|877.7|877.4|877.7|877.6|877.6|877.2|5202
1613036880000|2021-02-11 09:48:00|877.8|877.5|877.9|877.6|877.9|877.6|877.8|877.5|1345
1613036900000|2021-02-11 09:48:20||877.7||877.7||877.8||877.7|0
1613036920000|2021-02-11 09:48:40|878.1|877.8|878.4|878.1|878.4|878.2|878|877.8|6676
1613036930000|2021-02-11 09:48:50|878.3|878.2|878.3|878|878.4|878.2|878.3|878|0
1613036950000|2021-02-11 09:49:10|878.4|878.1|879|878.8|879|878.8|878.4|878.1|2660
1613036960000|2021-02-11 09:49:20|879.1|878.9|879.2|879|879.3|879|879.1|878.8|0
1613036970000|2021-02-11 09:49:30|879.3|879.1|879.2|878.9|879.3|879.1|879.2|878.8|2526
1613036980000|2021-02-11 09:49:40|879.1|878.8|879.4|879.1|879.4|879.2|879|878.8|2323
1613036990000|2021-02-11 09:49:50|879.3||879.4||879.4||879.3||0
1613037000000|2021-02-11 09:50:00|879.3|879.2|879.6|879.5|880|879.6|879.3|879.2|3097
1613037010000|2021-02-11 09:50:10|879.5|879.4|879.6|879.4|879.6|879.4|879.5|879.2|4397
1613037020000|2021-02-11 09:50:20|879.5|879.3|879.7|879.5|879.7|879.6|879.5|879.3|4459
1613037040000|2021-02-11 09:50:40||879.4||879.4||879.4||879.4|0
1613037050000|2021-02-11 09:50:50|879.6|879.3|879.4|879.1|879.7|879.4|879.3|878.9|5998
1613037060000|2021-02-11 09:51:00|879.3|879|879.2|878.9|879.3|879|879|878.7|567
1613037070000|2021-02-11 09:51:10|879.3|879|879.9|879.6|879.9|879.6|879.3|879|3560
1613037080000|2021-02-11 09:51:20|880|879.7|879.9|879.7|880|879.7|879.7|879.5|4153
1613037090000|2021-02-11 09:51:30|879.8||879.8||879.8||879.8||0
1613037100000|2021-02-11 09:51:40|879.7|879.6|880|879.7|880|879.9|879.7|879.6|2911
1613037110000|2021-02-11 09:51:50|879.9|879.6|879.7|879.3|879.9|879.7|879.7|879.3|2595
1613037120000|2021-02-11 09:52:00|879.6|879.2|879.5|879.2|879.6|879.3|879.5|879.1|500
1613037130000|2021-02-11 09:52:10|879.6|879.3|879.5|879.4|879.6|879.4|879.5|879.3|0
1613037140000|2021-02-11 09:52:20|879.4|879.2|879.5|879.3|879.5|879.3|879.4|879.1|1842
1613037150000|2021-02-11 09:52:30|879.4|879.2|879.5|879.1|879.5|879.2|879.4|879.1|0
1613037160000|2021-02-11 09:52:40|879.4|879.2|879.5|879.3|879.5|879.3|879.4|879.2|0
1613037170000|2021-02-11 09:52:50|879.4|879.2|879.4|879.1|879.5|879.2|879.4|879.1|0
1613037180000|2021-02-11 09:53:00||879||878.9||879||878.9|0
1613037190000|2021-02-11 09:53:10|879.5|879|879.2|878.9|879.5|879.3|879.2|878.9|3082
1613037200000|2021-02-11 09:53:20|879.3|879.1|879.2|878.9|879.4|879.1|879|878.9|866
1613037210000|2021-02-11 09:53:30||879||878.9||879||878.9|0
1613037220000|2021-02-11 09:53:40|879.1|879|879.2|879|879.2|879|879.1|878.9|0
1613037230000|2021-02-11 09:53:50|879.1|878.9|879.1|878.9|879.2|879|879|878.8|2425
1613037240000|2021-02-11 09:54:00|879|878.8|878.8|878.6|879|878.8|878.7|878.3|2528
1613037250000|2021-02-11 09:54:10|878.7|878.7|878.7|878.6|878.7|878.7|878.7|878.6|0
1613037260000|2021-02-11 09:54:20|878.6|878.4|878.5|878.4|878.6|878.4|878.5|878.3|1305
1613037270000|2021-02-11 09:54:30|878.4|878.3|878.6|878.4|878.6|878.4|878.4|878.1|3005
1613037280000|2021-02-11 09:54:40|878.5|878.3|878.6|878.2|878.6|878.3|878.5|878.2|0
1613037300000|2021-02-11 09:55:00|878.5|878.3|878.4|878.2|878.6|878.4|878.3|878.2|9985
1613037310000|2021-02-11 09:55:10|878.3|878.1|878.6|878.2|878.6|878.3|878.2|878.1|4775
1613037320000|2021-02-11 09:55:20|878.5|878.1|878.7|878.5|878.7|878.5|878.4|878.1|2225
1613037330000|2021-02-11 09:55:30|878.6|878.4|878.6|878.3|878.7|878.4|878.6|878.3|0
1613037340000|2021-02-11 09:55:40|878.5|878.2|878.6|878.4|878.6|878.4|878.4|878.1|3547
1613037350000|2021-02-11 09:55:50|878.7||878.7||878.7||878.6||0
1613037360000|2021-02-11 09:56:00|878.8|878.5|879.3|879.1|879.4|879.1|878.8|878.5|2035
1613037370000|2021-02-11 09:56:10|879.4|878.9|879.3|879.1|879.4|879.1|879.1|878.9|2051
1613037380000|2021-02-11 09:56:20|879.2||879.2||879.3||879.2||0
1613037390000|2021-02-11 09:56:30|879.1|878.9|879.2|878.9|879.3|879|879.1|878.8|3055
1613037400000|2021-02-11 09:56:40|879.3|879|879.4|879.1|879.4|879.1|879.2|879|0
1613037410000|2021-02-11 09:56:50|879.5|879.2|879.5|879.2|879.5|879.3|879.4|879.2|0
1613037420000|2021-02-11 09:57:00|879.6|879.3|879.7|879.5|879.7|879.5|879.6|879.3|273
1613037430000|2021-02-11 09:57:10|879.8|879.6|880|879.7|880|879.8|879.8|879.5|976
1613037440000|2021-02-11 09:57:20|879.9|879.6|879.6|879.4|880|879.6|879.6|879.4|3670
1613037450000|2021-02-11 09:57:30|879.7|879.3|879.4|879.1|879.7|879.3|879.4|879.1|1448
1613037460000|2021-02-11 09:57:40|879.5|879.2|879.7|879.4|879.7|879.4|879.5|879.2|1210
1613037470000|2021-02-11 09:57:50|879.6|879.5|880|879.8|880|879.8|879.6|879.5|3384
1613037480000|2021-02-11 09:58:00|880.2|880.1|880|879.9|880.2|880.1|879.9|879.7|7872
1613037490000|2021-02-11 09:58:10|880.1|880|880.6|880.4|880.6|880.4|880.1|880|1541
1613037500000|2021-02-11 09:58:20|880.7|880.5|880.8|880.6|880.9|880.8|880.4|880.1|16967
1613037510000|2021-02-11 09:58:30|880.7|880.5|880.6|880.2|880.8|880.6|880.5|880.2|4169
1613037520000|2021-02-11 09:58:40|880.5|880.1|880.2|880|880.5|880.2|880.2|880|2843
1613037530000|2021-02-11 09:58:50|880.3|879.9|880|879.9|880.3|879.9|880|879.9|1233
1613037540000|2021-02-11 09:59:00|879.9|879.8|880|879.8|880|879.8|879.8|879.5|3440
1613037550000|2021-02-11 09:59:10|879.9|879.6|879.4|879.2|879.9|879.6|879.4|879.1|1567
1613037560000|2021-02-11 09:59:20|879.5|879.3|879.3|878.9|879.6|879.3|879.1|878.8|2142
1613037570000|2021-02-11 09:59:30||879||879.1||879.1||879|0
1613037590000|2021-02-11 09:59:50|879.2|878.9|879.4|879.2|879.4|879.2|878.9|878.8|5708
1613037600000|2021-02-11 10:00:00|879.5|879.3|879.8|879.6|880.2|880|879.5|879.3|3187
1613037610000|2021-02-11 10:00:10|879.7|879.7|880|879.7|880|879.7|879.7|879.4|2353
1613037620000|2021-02-11 10:00:20|880.1|879.8|880|879.8|880.1|879.9|879.8|879.6|2835
1613037630000|2021-02-11 10:00:30|879.9|879.7|880.2|880|880.2|880|879.9|879.7|272
1613037640000|2021-02-11 10:00:40|880.3|880.1|880.3|880.1|880.3|880.1|880.3|880.1|0
1613037650000|2021-02-11 10:00:50|880.2|880|880|879.8|880.2|880|880|879.7|2887
1613037660000|2021-02-11 10:01:00|879.9|879.7|880.2|880|880.2|880|879.9|879.7|2653
1613037670000|2021-02-11 10:01:10|880.1|879.8|880.1|879.8|880.1|879.8|880|879.7|480
1613037680000|2021-02-11 10:01:20|880|879.9|880|879.8|880|879.9|880|879.7|70
1613037690000|2021-02-11 10:01:30|879.9|879.7|880|879.8|880|879.8|879.9|879.7|0
1613037700000|2021-02-11 10:01:40|880.1|879.9|879.6|879.3|880.2|879.9|879.6|879.3|4059
1613037710000|2021-02-11 10:01:50|879.5|879.1|879.8|879.7|879.8|879.7|879.3|879.1|11070
1613037720000|2021-02-11 10:02:00|879.7|879.6|880.1|879.8|880.1|879.8|879.7|879.6|200
1613037730000|2021-02-11 10:02:10|880.2|879.9|880.1|879.8|880.2|880|880|879.7|1224
1613037740000|2021-02-11 10:02:20|880.2|879.9|880.2|879.8|880.2|880|880.1|879.8|0
1613037750000|2021-02-11 10:02:30|880.3|879.9|880.4|880.2|880.6|880.4|880.3|879.9|9844
1613037760000|2021-02-11 10:02:40|880.3|880.1|880.5|880.2|880.6|880.5|880.3|880|3148
1613037770000|2021-02-11 10:02:50|880.4|880.4|880.3|880|880.5|880.4|880.3|880|1142
1613037780000|2021-02-11 10:03:00|880.4|880.1|880.4|880.1|880.5|880.3|880.4|880.1|1091
1613037790000|2021-02-11 10:03:10|880.5|880.2|880.5|880.3|880.5|880.3|880.5|880.2|0
1613037800000|2021-02-11 10:03:20|880.6|880.4|880.5|880.4|880.8|880.6|880.5|880.2|4021
1613037810000|2021-02-11 10:03:30|880.4|880.2|880.4|880.1|880.5|880.3|880.1|879.8|4741
1613037820000|2021-02-11 10:03:40|880.5|880.2|880.2|879.9|880.5|880.2|880|879.8|954
1613037830000|2021-02-11 10:03:50|879.8|879.7|880.2|880|880.2|880|879.8|879.7|12000
1613037840000|2021-02-11 10:04:00|880.3|879.9|880|879.7|880.3|879.9|879.9|879.7|1032
1613037850000|2021-02-11 10:04:10||879.8||879.8||879.8||879.8|0
1613037860000|2021-02-11 10:04:20|879.9|879.7|880|879.7|880|879.8|879.7|879.4|3848
1613037870000|2021-02-11 10:04:30|880.1|879.8|880.2|880|880.3|880.1|880.1|879.8|569
1613037880000|2021-02-11 10:04:40|880.3|880.1|880.8|880.5|880.9|880.5|880.2|880|1847
1613037890000|2021-02-11 10:04:50|880.9|880.6|880.7|880.3|881|880.6|880.7|880.3|0
1613037900000|2021-02-11 10:05:00|880.6|880.4|880.5|880.3|880.6|880.4|880.5|880.3|0
1613037910000|2021-02-11 10:05:10|880.6|880.4|880.5|880.3|880.6|880.4|880.5|880.3|0
1613037920000|2021-02-11 10:05:20|880.4|880.1|880.3|880|880.4|880.1|880.1|879.8|3044
1613037930000|2021-02-11 10:05:30|880.4|880.1|880.5|880.3|880.5|880.3|880.4|880.1|0
1613037940000|2021-02-11 10:05:40|880.4|880.1|880.6|880.4|880.6|880.4|880.3|880.1|6103
1613037950000|2021-02-11 10:05:50||880.5||880.5||880.5||880.5|0
1613037960000|2021-02-11 10:06:00|880.7|880.6|881.4|881.1|881.7|881.3|880.7|880.6|4224
1613037970000|2021-02-11 10:06:10|881.3|881|881.2|881|881.3|881|881.1|881|0
1613037980000|2021-02-11 10:06:20|881.1|881.1|881.2|881.1|881.2|881.1|881.1|881|630
1613037990000|2021-02-11 10:06:30|881.3|881|881.3|881.1|881.3|881.1|881.2|880.9|3300
1613038000000|2021-02-11 10:06:40|881.2|881.2|881.2|881.1|881.3|881.2|881.2|881.1|568
1613038010000|2021-02-11 10:06:50|881.1|880.9|881.3|881.1|881.3|881.1|881.1|880.8|1840
1613038020000|2021-02-11 10:07:00|881.4|881.2|881.5|881.3|881.6|881.4|881.3|881.1|6930
1613038030000|2021-02-11 10:07:10|881.6|881.4|881.7|881.6|881.7|881.6|881.5|881.4|568
1613038040000|2021-02-11 10:07:20|881.8|881.7|881.7|881.5|881.8|881.7|881.7|881.4|1554
1613038050000|2021-02-11 10:07:30|881.8|881.6|882.7|882.5|882.8|882.6|881.8|881.6|22908
1613038060000|2021-02-11 10:07:40|882.8|882.6|882.2|882.1|882.8|882.6|882.1|882|16749
1613038070000|2021-02-11 10:07:50|882.3|882|882.4|882.1|882.5|882.3|882.3|882|2586
1613038080000|2021-02-11 10:08:00|882.5|882.2|882.5|882.3|882.5|882.4|882.5|882.2|567
1613038090000|2021-02-11 10:08:10|882.4|882.4|882.5|882.3|882.5|882.4|882.4|882.3|671
1613038100000|2021-02-11 10:08:20|882.4|882.4|882.4|882.2|882.5|882.4|882.4|882.2|2508
1613038110000|2021-02-11 10:08:30|882.5|882.3|882.5|882.3|882.5|882.3|882.5|882.3|0
1613038120000|2021-02-11 10:08:40|882.4|882.2|882.5|882.3|882.5|882.3|882.3|882.2|3747
1613038130000|2021-02-11 10:08:50|882.4|882.2|882.4|882.2|882.5|882.3|882.4|882.2|4443
1613038140000|2021-02-11 10:09:00|882.3|882.1|882|881.8|882.4|882.1|882|881.7|23050
1613038150000|2021-02-11 10:09:10|882.1|881.9|882|881.9|882.1|881.9|882|881.9|0
1613038160000|2021-02-11 10:09:20|882.1|881.8|882.2|881.9|882.2|881.9|881.9|881.8|1037
1613038170000|2021-02-11 10:09:30|881.9|881.8|881.8|881.4|881.9|881.8|881.7|881.3|2108
1613038180000|2021-02-11 10:09:40|881.7|881.3|881.1|880.8|881.8|881.4|880.9|880.7|3049
1613038190000|2021-02-11 10:09:50|881|880.7|882.2|881.9|882.2|881.9|880.8|880.7|19774
1613038200000|2021-02-11 10:10:00|882.1|881.8|882.2|882|882.2|882|881.8|881.4|8273
1613038210000|2021-02-11 10:10:10|882.1|881.9|881.9|881.6|882.2|881.9|881.9|881.6|3737
1613038220000|2021-02-11 10:10:20|882.1|881.7|882|881.7|882.2|881.9|881.9|881.5|3272
1613038230000|2021-02-11 10:10:30|882.1|881.6|882.1|881.6|882.1|881.6|882.1|881.6|0
1613038240000|2021-02-11 10:10:40|882|881.5|881.8|881.6|882|881.6|881.6|881.4|5081
1613038250000|2021-02-11 10:10:50|881.9|881.7|882.2|881.9|882.3|881.9|881.9|881.7|0
1613038260000|2021-02-11 10:11:00|882.1|881.8|882.1|881.8|882.1|881.8|882|881.7|0
1613038270000|2021-02-11 10:11:10|882.2|881.9|882.5|882.3|882.6|882.3|882.2|881.9|0
1613038280000|2021-02-11 10:11:20|882.4|882.2|882.6|882.4|882.6|882.4|882.2|882.1|3703
1613038290000|2021-02-11 10:11:30|882.5|882.2|882.2|881.9|882.5|882.2|882.1|881.8|5356
1613038300000|2021-02-11 10:11:40|882.3|881.8|882.1|881.9|882.3|881.9|882|881.8|0
1613038310000|2021-02-11 10:11:50|882.2|882|882.3|882|882.4|882.2|882.1|882|1146
1613038320000|2021-02-11 10:12:00|882.2|881.9|882.3|882|882.3|882|882.1|881.9|1908
1613038330000|2021-02-11 10:12:10|882.2|881.9|881.9|881.7|882.2|881.9|881.6|881.3|6454
1613038340000|2021-02-11 10:12:20|881.8|881.6|882|881.9|882|881.9|881.7|881.6|2605
1613038350000|2021-02-11 10:12:30|882.1|882|882.4|882.1|882.4|882.1|882.1|882|2030
1613038360000|2021-02-11 10:12:40|882.3||882.3||882.4||882.3||0
1613038370000|2021-02-11 10:12:50|882|881.9|882.3|881.9|882.4|882.2|882|881.8|12138
1613038380000|2021-02-11 10:13:00||882||882||882||882|0
1613038390000|2021-02-11 10:13:10|882.2||882.2||882.2||882.2||0
1613038400000|2021-02-11 10:13:20|882.3|882.1|882.3|882.2|882.3|882.2|882.1|882|3635
1613038410000|2021-02-11 10:13:30|882.2|882.1|882.5|882.3|882.5|882.3|882.2|882|1568
1613038420000|2021-02-11 10:13:40|882.6|882.4|882.6|882.4|882.6|882.5|882.6|882.4|1278
1613038430000|2021-02-11 10:13:50||882.5||882.5||882.5||882.5|0
1613038440000|2021-02-11 10:14:00|882.7|882.6|883.5|883.3|883.7|883.5|882.7|882.6|15213
1613038450000|2021-02-11 10:14:10|883.4|883.2|882.7|882.5|883.4|883.3|882.5|882.4|15144
1613038460000|2021-02-11 10:14:20|882.6|882.4|882.8|882.7|882.8|882.7|882.6|882.4|668
1613038470000|2021-02-11 10:14:30|882.7|882.6|882.6|882.3|882.7|882.6|882.4|882.2|2168
1613038480000|2021-02-11 10:14:40|882.5|882.2|882.7|882.5|882.7|882.5|882.5|882.2|0
1613038490000|2021-02-11 10:14:50|882.8|882.4|882.4|882.1|882.8|882.4|882.3|882.1|1526
1613038500000|2021-02-11 10:15:00|882.5|882.2|882.6|882.3|882.6|882.3|882.5|882.2|235
1613038510000|2021-02-11 10:15:10|882.5|882.1|882.5|882.1|882.5|882.1|882.5|882.1|0
1613038520000|2021-02-11 10:15:20|882.4|882.2|882.3|881.9|882.4|882.3|882.1|881.9|4902
1613038530000|2021-02-11 10:15:30|882.2|881.8|881.7|881.5|882.2|881.8|881.7|881.4|0
1613038540000|2021-02-11 10:15:40|881.6|881.4|881.8|881.5|881.8|881.6|881.6|881.2|1472
1613038550000|2021-02-11 10:15:50|881.7|881.6|882.3|881.9|882.6|882.2|881.7|881.6|1654
1613038560000|2021-02-11 10:16:00|882.2|881.8|882.5|882.3|882.6|882.3|882.1|881.8|0
1613038570000|2021-02-11 10:16:10|882.6|882.4|882.5|882.3|882.6|882.5|882.5|882.2|1200
1613038580000|2021-02-11 10:16:20||882.4||882.4||882.4||882.2|0
1613038590000|2021-02-11 10:16:30|882.6|882.2|882.5|882.2|882.6|882.5|882.5|882.2|1030
1613038600000|2021-02-11 10:16:40|882.4||882.5||882.5||882.4||0
1613038610000|2021-02-11 10:16:50|882.6|882.3|882.5|882.2|882.6|882.5|882.5|882.2|1197
1613038620000|2021-02-11 10:17:00|882.6|882.3|882.5|882.2|882.6|882.3|882.5|882.2|0
1613038630000|2021-02-11 10:17:10|882.4|882.1|882.5|882.3|882.5|882.3|882.1|882|1973
1613038640000|2021-02-11 10:17:20||882.4||882.3||882.4||882.3|1565
1613038650000|2021-02-11 10:17:30|882.4|882.1|882.5|882.3|882.5|882.3|882.4|882.1|1100
1613038660000|2021-02-11 10:17:40|882.6|882.4|882.5|882.1|882.6|882.4|882.5|882.1|2500
1613038670000|2021-02-11 10:17:50|882.6|882.2|882.8|882.5|882.8|882.5|882.6|882.2|894
1613038680000|2021-02-11 10:18:00|882.7|882.4|882.8|882.5|882.8|882.6|882.7|882.3|0
1613038690000|2021-02-11 10:18:10|882.7|882.4|882.7|882.3|882.7|882.5|882.5|882.2|1692
1613038710000|2021-02-11 10:18:30|882.6|882.2|882.7|882.4|882.7|882.5|882.4|882.1|5156
1613038720000|2021-02-11 10:18:40||882.5||882.5||882.6||882.4|0
1613038730000|2021-02-11 10:18:50|882.6|882.4|882.5|882.3|882.6|882.5|882.4|882.2|779
1613038740000|2021-02-11 10:19:00|882.7|882.4|882.6|882.3|882.7|882.4|882.6|882.2|2303
1613038750000|2021-02-11 10:19:10||882.4||882.4||882.4||882.4|0
1613038760000|2021-02-11 10:19:20|882.5|882.2|882.4|882.3|882.5|882.3|882.4|882.1|1841
1613038770000|2021-02-11 10:19:30|882.5|882.4|882.7|882.5|882.7|882.5|882.5|882.4|3665
1613038780000|2021-02-11 10:19:40|882.6|882.4|882.6|882.3|882.6|882.4|882.5|882.3|770
1613038790000|2021-02-11 10:19:50|882.5|882.2|882.5|882.3|882.5|882.3|882.4|882.1|0
1613038800000|2021-02-11 10:20:00|882.6|882.4|883|882.7|883.3|883|882.6|882.3|6677
1613038810000|2021-02-11 10:20:10|882.9|882.6|882.8|882.5|882.9|882.6|882.8|882.5|0
1613038820000|2021-02-11 10:20:20|882.7|882.4|882.6|882.3|882.7|882.4|882.6|882.3|2083
1613038840000|2021-02-11 10:20:40|882.7|882.4|882.6|882.3|882.8|882.6|882.6|882.3|3272
1613038850000|2021-02-11 10:20:50|882.5||882.4||882.5||882.4||0
1613038860000|2021-02-11 10:21:00|882.5|882.1|882.3|882.1|882.6|882.2|882.2|882.1|3188
1613038870000|2021-02-11 10:21:10|882.4|881.9|882.1|881.9|882.4|882|882|881.9|10675
1613038880000|2021-02-11 10:21:20|882||882||882||882||0
1613038890000|2021-02-11 10:21:30|881.9|881.8|881.8|881.5|882|881.8|881.6|881.4|14618
1613038900000|2021-02-11 10:21:40|881.7|881.4|881.3|881|881.7|881.4|881.2|880.9|1206
1613038910000|2021-02-11 10:21:50|881.4|881.1|881.3|881|881.4|881.2|881.2|880.9|2408
1613038920000|2021-02-11 10:22:00|881.2|880.9|881.2|880.9|881.2|880.9|881.2|880.9|0
1613038930000|2021-02-11 10:22:10|881.1|880.7|881|880.7|881.1|880.7|880.9|880.6|1715
1613038940000|2021-02-11 10:22:20|880.9||880.9||881||880.9||0
1613038950000|2021-02-11 10:22:30|881|880.8|880.9|880.7|881|880.8|880.9|880.6|0
1613038960000|2021-02-11 10:22:40|881|880.8|881.1|880.9|881.1|880.9|881|880.7|2819
1613038980000|2021-02-11 10:23:00|881.3|881|881.2|880.9|881.3|881.1|881.2|880.9|640
1613038990000|2021-02-11 10:23:10|881.3|881|881.6|881.3|881.6|881.3|881.3|881|2055
1613039000000|2021-02-11 10:23:20|881.5|881.2|881.6|881.3|881.6|881.3|881.3|881.2|1545
1613039010000|2021-02-11 10:23:30|881.7|881.4|881.7|881.5|881.7|881.6|881.7|881.4|0
1613039020000|2021-02-11 10:23:40|881.6||881.7||881.7||881.6||0
1613039030000|2021-02-11 10:23:50|881.6|881.3|881.7|881.5|881.7|881.5|881.4|881.3|1804
1613039040000|2021-02-11 10:24:00||881.6||881.6||881.6||881.6|0
1613039050000|2021-02-11 10:24:10|881.8|881.7|882|881.8|882|881.8|881.8|881.7|2194
1613039060000|2021-02-11 10:24:20|882.1|882|882.3|882.1|882.4|882.2|882.1|881.8|2994
1613039070000|2021-02-11 10:24:30|882.2|881.9|882.1|881.9|882.2|882|882.1|881.8|0
1613039080000|2021-02-11 10:24:40|882|881.8|882.1|881.8|882.2|881.8|881.9|881.6|331
1613039090000|2021-02-11 10:24:50|882.3|881.9|882.3|882.1|882.3|882.1|882.3|881.9|532
1613039100000|2021-02-11 10:25:00|882.2|882|882.1|882|882.2|882|882.1|881.9|0
1613039110000|2021-02-11 10:25:10|882|881.9|882.4|882.1|882.5|882.2|882|881.8|3464
1613039120000|2021-02-11 10:25:20|882.5||882.4||882.5||882.4||0
1613039130000|2021-02-11 10:25:30||882.2||882.2||882.2||882.2|0
1613039140000|2021-02-11 10:25:40|882.3|882.1|882.4|882.1|882.4|882.1|882.3|882.1|0
1613039160000|2021-02-11 10:26:00|882.5|882.2|882.7|882.3|882.8|882.5|882.5|882.2|0
1613039170000|2021-02-11 10:26:10|882.6|882.2|882.5|882.3|882.7|882.3|882.3|882.1|3994
1613039180000|2021-02-11 10:26:20|882.6|882.4|882.7|882.4|882.7|882.4|882.6|882.4|0
1613039190000|2021-02-11 10:26:30|882.6|882.5|882.7|882.5|882.7|882.5|882.5|882.4|0
1613039200000|2021-02-11 10:26:40|882.8|882.6|882.6|882.4|882.9|882.6|882.6|882.3|1730
1613039210000|2021-02-11 10:26:50|882.7|882.3|882.7|882.3|882.7|882.4|882.6|882.2|0
1613039220000|2021-02-11 10:27:00|882.6|882.2|882.4|882.2|882.7|882.3|882.4|882.2|0
1613039230000|2021-02-11 10:27:10|882.5|882.3|882.5|882.2|882.6|882.4|882.5|882.2|943
1613039240000|2021-02-11 10:27:20|882.4|882|881.9|881.6|882.4|882|881.9|881.6|4821
1613039250000|2021-02-11 10:27:30|882|881.8|882|881.8|882|881.8|882|881.8|0
1613039260000|2021-02-11 10:27:40|881.9|881.7|882|881.7|882|881.7|881.8|881.4|1773
1613039270000|2021-02-11 10:27:50||881.8||881.8||881.8||881.7|0
1613039280000|2021-02-11 10:28:00|882.1|881.9|882.1|881.9|882.2|882.1|882.1|881.7|4562
1613039290000|2021-02-11 10:28:10|882|881.8|881.6|881.3|882|881.8|881.5|881.1|4650
1613039300000|2021-02-11 10:28:20|881.7|881.4|881.7|881.4|881.7|881.4|881.7|881.4|0
1613039310000|2021-02-11 10:28:30|881.6|881.2|880.9|880.6|881.6|881.2|880.5|879.9|35009
1613039320000|2021-02-11 10:28:40|880.8|880.5|880.8|880.5|880.8|880.6|880.6|880.3|2613
1613039330000|2021-02-11 10:28:50|880.7|880.4|881.4|881.1|881.4|881.1|880.3|880.1|28495
1613039340000|2021-02-11 10:29:00|881.3|881|881.4|880.9|881.4|881.1|881.2|880.8|1575
1613039350000|2021-02-11 10:29:10|881.3||881.2||881.3||881.2||0
1613039360000|2021-02-11 10:29:20|881.3||881.3||881.3||881.3||0
1613039370000|2021-02-11 10:29:30|881.4|881|881.4|881.1|881.5|881.1|881.4|881|1146
1613039380000|2021-02-11 10:29:40|881.5||881.6||881.6||881.5||0
1613039390000|2021-02-11 10:29:50|881.5||881.4||881.5||881.4||0
1613039400000|2021-02-11 10:30:00|881.5|881.2|881.7|881.3|881.9|881.6|881.5|881.2|1272
1613039410000|2021-02-11 10:30:10|881.6|881.5|881.8|881.5|881.8|881.6|881.6|881.5|0
1613039420000|2021-02-11 10:30:20|881.7|881.6|881.9|881.7|882|881.7|881.7|881.6|0
1613039430000|2021-02-11 10:30:30|882|881.8|881.9|881.6|882|881.8|881.9|881.5|0
1613039440000|2021-02-11 10:30:40|882|881.7|882.2|881.8|882.2|881.8|882|881.7|0
1613039450000|2021-02-11 10:30:50|882.1|881.9|882.5|882.2|882.5|882.2|882.1|881.9|557
1613039460000|2021-02-11 10:31:00|882.6||882.5||882.6||882.5||0
1613039470000|2021-02-11 10:31:10|882.6|882.3|882.5|882.2|882.6|882.4|882.4|882.2|2700
1613039480000|2021-02-11 10:31:20|882.6||882.6||882.7||882.5||0
1613039490000|2021-02-11 10:31:30|882.5|882|882.3|882|882.5|882|882.3|882|0
1613039500000|2021-02-11 10:31:40|882.4|882.1|882.4|882.2|882.5|882.2|882.4|882.1|0
1613039510000|2021-02-11 10:31:50|882.3|882.1|882.2|881.9|882.3|882.1|882.2|881.8|0
1613039520000|2021-02-11 10:32:00|882.1|881.8|882.1|881.9|882.1|881.9|882|881.8|2875
1613039530000|2021-02-11 10:32:10|882|881.8|882.1|881.9|882.1|881.9|882|881.8|0
1613039540000|2021-02-11 10:32:20|882.2|882|882.5|882.3|882.5|882.4|882.2|881.9|7913
1613039550000|2021-02-11 10:32:30|882.4|882.4|883.1|882.8|883.2|882.9|882.4|882.4|4866
1613039560000|2021-02-11 10:32:40|883.2|882.6|882.4|882.1|883.2|882.6|882.4|882.1|2650
1613039570000|2021-02-11 10:32:50|882.5|882.2|882.6|882.3|882.7|882.3|882.5|882.2|394
1613039580000|2021-02-11 10:33:00|882.7|882.4|882.9|882.7|883|882.7|882.7|882.4|2975
1613039590000|2021-02-11 10:33:10|882.8|882.5|882.7|882.3|882.8|882.5|882.7|882.3|3114
1613039600000|2021-02-11 10:33:20||882.2||882.2||882.3||882.2|0
1613039610000|2021-02-11 10:33:30||882.3||882.3||882.3||882.3|0
1613039620000|2021-02-11 10:33:40|882.6|882.2|882.5|882.1|882.6|882.2|882.4|882.1|0
1613039630000|2021-02-11 10:33:50|882.7|882.5|882.7|882.4|883|882.7|882.7|882.3|8077
1613039640000|2021-02-11 10:34:00|882.8|882.5|883.2|883|883.2|883|882.8|882.5|2000
1613039650000|2021-02-11 10:34:10|883.3|882.9|882.7|882.5|883.3|882.9|882.7|882.3|3433
1613039660000|2021-02-11 10:34:20|882.9|882.6|882.9|882.6|883|882.7|882.8|882.6|560
1613039670000|2021-02-11 10:34:30|883|882.7|883.3|882.8|883.3|882.9|883|882.6|0
1613039680000|2021-02-11 10:34:40|883.2|882.9|883.4|883.2|883.5|883.2|883.1|882.9|507
1613039690000|2021-02-11 10:34:50|883.5|883|883.2|883|883.5|883|883.2|882.8|1445
1613039700000|2021-02-11 10:35:00|883.1||883.1||883.2||883.1||0
1613039720000|2021-02-11 10:35:20|883.2|883.1|883.6|883.3|883.8|883.6|883.2|883.1|5965
1613039730000|2021-02-11 10:35:30|883.5|883.2|883.3|883.1|883.6|883.3|883.2|882.9|3864
1613039740000|2021-02-11 10:35:40|883.2|883|882.9|882.8|883.3|883.1|882.8|882.5|4398
1613039750000|2021-02-11 10:35:50|883|882.7|883.3|883|883.3|883|883|882.7|2362
1613039760000|2021-02-11 10:36:00|883.4|883.1|883.3|883|883.5|883.2|883.2|883|846
1613039770000|2021-02-11 10:36:10|883.4|883.1|883.4|883.1|883.4|883.1|883.3|883|1092
1613039780000|2021-02-11 10:36:20|883.3|883|883.4|883.1|883.4|883.1|883.2|883|823
1613039790000|2021-02-11 10:36:30||883.2||883.2||883.2||883.1|38
1613039800000|2021-02-11 10:36:40|883.3|883.1|883.2|882.9|883.3|883.1|883.1|882.8|2709
1613039810000|2021-02-11 10:36:50|883.1|882.8|883.1|882.8|883.1|882.9|882.8|882.5|2637
1613039820000|2021-02-11 10:37:00||882.7||882.7||882.7||882.7|0
1613039830000|2021-02-11 10:37:10|883|882.8|883.1|882.7|883.1|882.8|882.9|882.5|3966
1613039840000|2021-02-11 10:37:20|883|882.6|882.9|882.5|883|882.6|882.8|882.5|0
1613039850000|2021-02-11 10:37:30|882.8||882.9||882.9||882.8||0
1613039860000|2021-02-11 10:37:40|883|882.6|883|882.8|883.2|882.8|882.9|882.6|1432
1613039870000|2021-02-11 10:37:50|882.9|882.7|882.9|882.6|882.9|882.7|882.8|882.6|1448
1613039880000|2021-02-11 10:38:00|883|882.7|883.5|883.2|883.7|883.4|883|882.7|2886
1613039890000|2021-02-11 10:38:10|883.4|883.3|883.6|883.3|883.6|883.3|883.4|883.2|0
1613039900000|2021-02-11 10:38:20|883.5|883.2|883.3|883.2|883.5|883.2|883.3|883.2|2257
1613039910000|2021-02-11 10:38:30|883.5|883.1|883.3|883|883.5|883.1|883.2|882.9|3155
1613039920000|2021-02-11 10:38:40|883.4|883.1|883.5|883.2|883.5|883.2|883.4|883.1|567
1613039930000|2021-02-11 10:38:50|883.6|883.3|883.7|883.4|883.7|883.4|883.6|883.3|0
1613039940000|2021-02-11 10:39:00|883.6|883.3|883.3|883|883.6|883.3|883.3|883|0
1613039960000|2021-02-11 10:39:20|883.2|883.2|883.3|883|883.5|883.2|883.1|882.9|1707
1613039970000|2021-02-11 10:39:30|883.2|882.9|883.1|882.8|883.3|883|883.1|882.8|1170
1613039980000|2021-02-11 10:39:40|883.2|882.7|883.4|883|883.4|883|883.2|882.7|2525
1613039990000|2021-02-11 10:39:50||883.1||883.2||883.2||883.1|1180
1613040000000|2021-02-11 10:40:00|883.3|883.1|883.4|883.1|883.4|883.1|883.3|883.1|743
1613040010000|2021-02-11 10:40:10|883.3|883.2|883.3|883|883.4|883.2|883.1|882.9|2036
1613040030000|2021-02-11 10:40:30|883.4|882.9|883.4|883.2|883.4|883.2|883.4|882.8|540
1613040050000|2021-02-11 10:40:50|883.3|883|883.3|883|883.4|883.2|883.2|883|7026
1613040060000|2021-02-11 10:41:00|883.2|882.9|883.2|882.9|883.3|883.1|883.2|882.9|3187
1613040070000|2021-02-11 10:41:10|883.3|883|883.2|882.9|883.3|883|883.2|882.9|0
1613040080000|2021-02-11 10:41:20|883.3|883|883|882.7|883.3|883|883|882.7|0
1613040090000|2021-02-11 10:41:30|882.9|882.5|883.2|883|883.3|883.1|882.9|882.5|7209
1613040100000|2021-02-11 10:41:40|883.3|883.1|883.3|883|883.3|883.1|883.2|883|0
1613040110000|2021-02-11 10:41:50|883.2|882.9|883.2|882.9|883.2|882.9|883.2|882.9|0
1613040120000|2021-02-11 10:42:00|883.3|883.1|883.3|883|883.4|883.3|883.3|882.9|407
1613040130000|2021-02-11 10:42:10|883.2|882.9|883.3|882.9|883.3|882.9|883.2|882.9|626
1613040140000|2021-02-11 10:42:20|883.2|882.8|883.2|883|883.2|883|883.1|882.7|811
1613040160000|2021-02-11 10:42:40|883.3|883.1|883.1|883|883.4|883.2|883.1|882.7|6901
1613040170000|2021-02-11 10:42:50|883.2|883.1|883.3|883|883.4|883.1|883.1|883|12321
1613040200000|2021-02-11 10:43:20|883.2|882.9|883|882.8|883.2|883|882.9|882.6|5600
1613040210000|2021-02-11 10:43:30|882.9|882.7|882.1|881.9|882.9|882.7|882.1|881.8|4644
1613040220000|2021-02-11 10:43:40|882|881.8|882|881.8|882.1|881.8|881.9|881.7|2299
1613040230000|2021-02-11 10:43:50|881.9|881.7|882.3|882.1|882.3|882.2|881.8|881.4|21500
1613040240000|2021-02-11 10:44:00|882.4|882.3|882.9|882.6|882.9|882.6|882.4|882.3|3996
1613040250000|2021-02-11 10:44:10||882.7||882.7||882.7||882.7|0
1613040260000|2021-02-11 10:44:20|882.8|882.6|882.7|882.5|882.8|882.6|882.7|882.4|3396
1613040270000|2021-02-11 10:44:30|882.8|882.6|882.8|882.5|882.9|882.6|882.7|882.4|923
1613040280000|2021-02-11 10:44:40|882.7|882.4|882.7|882.4|882.7|882.5|882.5|882.4|0
1613040290000|2021-02-11 10:44:50|882.6|882.3|882.7|882.4|882.7|882.4|882.5|882.3|2089
1613040300000|2021-02-11 10:45:00|882.8|882.3|882.5|882.2|882.8|882.3|882.4|882.1|0
1613040310000|2021-02-11 10:45:10|882.6||882.5||882.6||882.5||0
1613040320000|2021-02-11 10:45:20|882.6|882.3|882.7|882.4|882.7|882.5|882.4|882.2|5928
1613040330000|2021-02-11 10:45:30|882.6||882.7||882.7||882.6||944
1613040340000|2021-02-11 10:45:40|882.6|882.2|882.8|882.6|882.8|882.6|882.6|882.2|3147
1613040350000|2021-02-11 10:45:50|882.9|882.5|882.9|882.6|883|882.6|882.9|882.5|896
1613040360000|2021-02-11 10:46:00|882.8|882.5|882.9|882.6|882.9|882.6|882.8|882.5|0
1613040370000|2021-02-11 10:46:10|883|882.7|882.9|882.7|883|882.8|882.9|882.7|0
1613040380000|2021-02-11 10:46:20|883|882.8|883.1|882.8|883.2|882.8|883|882.7|0
1613040390000|2021-02-11 10:46:30|883|882.7|882.8|882.7|883|882.7|882.8|882.7|2463
1613040400000|2021-02-11 10:46:40|882.7|882.5|883.2|882.9|883.3|883.1|882.7|882.4|4620
1613040410000|2021-02-11 10:46:50|883.1||883.2||883.2||883.1||0
1613040420000|2021-02-11 10:47:00|883.1|883|883.1|882.9|883.1|883|883.1|882.9|2454
1613040430000|2021-02-11 10:47:10|883||883||883||883||0
1613040440000|2021-02-11 10:47:20|882.9|882.7|883|882.8|883|882.8|882.8|882.5|1901
1613040450000|2021-02-11 10:47:30|882.9|882.6|882.9|882.6|883|882.8|882.8|882.6|2130
1613040460000|2021-02-11 10:47:40|882.8||882.9||882.9||882.7||0
1613040470000|2021-02-11 10:47:50|882.8|882.4|882.7|882.4|882.9|882.6|882.6|882.4|3695
1613040480000|2021-02-11 10:48:00|882.6|882.3|882.6|882.3|882.6|882.4|882.6|882.3|100
1613040490000|2021-02-11 10:48:10|882.5||882.4||882.6||882.4||0
1613040500000|2021-02-11 10:48:20|882.3|882.2|882.6|882.5|882.6|882.5|882.3|882.2|5222
1613040510000|2021-02-11 10:48:30|882.7|882.6|883|882.7|883|882.7|882.7|882.6|4063
1613040520000|2021-02-11 10:48:40|883.1|882.8|883.1|882.8|883.1|882.8|883|882.7|0
1613040530000|2021-02-11 10:48:50||882.9||882.9||882.9||882.9|0
1613040540000|2021-02-11 10:49:00|883.2|883|883.3|883|883.4|883.1|883.2|883|3500
1613040550000|2021-02-11 10:49:10|883.2|882.8|883.2|882.9|883.3|883|883.1|882.7|13812
1613040560000|2021-02-11 10:49:20|883.3|883|883.3|883.1|883.3|883.1|883.3|883|0
1613040570000|2021-02-11 10:49:30|883.2||883.3||883.3||883.2||250
1613040580000|2021-02-11 10:49:40|883.2|883|883.5|883.2|883.5|883.3|883.1|883|3562
1613040590000|2021-02-11 10:49:50|883.4|883.1|883.6|883.3|883.6|883.3|883.4|883.1|1000
1613040600000|2021-02-11 10:50:00|883.5|883.2|883.1|882.8|883.5|883.3|883.1|882.8|5172
1613040610000|2021-02-11 10:50:10|883|882.7|883.3|882.9|883.3|882.9|882.8|882.5|2278
1613040620000|2021-02-11 10:50:20|883.2|883|883.3|882.9|883.3|883.1|883.2|882.9|0
1613040630000|2021-02-11 10:50:30|883.2|883|883.2|882.9|883.2|883.1|883.2|882.9|1977
1613040640000|2021-02-11 10:50:40|883.3|883|883.5|883.2|883.5|883.3|883.3|883|510
1613040650000|2021-02-11 10:50:50|883.4|883.1|883.4|883.2|883.5|883.2|883.4|883.1|0
1613040660000|2021-02-11 10:51:00|883.5|883.3|883.5|883.3|883.5|883.3|883.4|883.3|562
1613040670000|2021-02-11 10:51:10|883.6|883.5|883.9|883.6|884|883.7|883.6|883.5|1842
1613040680000|2021-02-11 10:51:20|884|883.7|883.9|883.7|884|883.7|883.9|883.7|660
1613040690000|2021-02-11 10:51:30|884|883.8|884.2|884|884.2|884|884|883.7|11702
1613040700000|2021-02-11 10:51:40|884.1|883.9|884.2|883.9|884.2|883.9|884|883.7|3364
1613040710000|2021-02-11 10:51:50|884.1|883.8|884.2|883.9|884.2|883.9|884.1|883.8|3000
1613040720000|2021-02-11 10:52:00|884.1|883.8|884.2|883.9|884.2|883.9|884.1|883.8|1000
1613040730000|2021-02-11 10:52:10|884.3|884|884.3|884|884.3|884.2|884.2|883.9|4138
1613040740000|2021-02-11 10:52:20|884.2|883.9|884.3|884.1|884.3|884.1|884.2|883.9|0
1613040750000|2021-02-11 10:52:30|884.2|884|884.3|884.1|884.3|884.2|884.1|883.9|7187
1613040760000|2021-02-11 10:52:40|884.4|884.2|884.4|884.3|884.4|884.3|884.4|884.1|1943
1613040770000|2021-02-11 10:52:50|884.3|884.2|884.4|884.2|884.4|884.2|884.2|884.1|1132
1613040780000|2021-02-11 10:53:00|884.3|884.1|884.1|883.8|884.3|884.1|884.1|883.8|3981
1613040790000|2021-02-11 10:53:10|884|883.7|883.5|883.3|884|883.7|883.4|883.2|1236
1613040800000|2021-02-11 10:53:20|883.4|883.2|883.5|883.3|883.6|883.3|883.4|883.2|605
1613040810000|2021-02-11 10:53:30|883.6|883.4|883.6|883.4|883.6|883.4|883.6|883.4|93
1613040830000|2021-02-11 10:53:50|883.5|883.5|883.6|883.5|883.6|883.5|883.5|883.5|214
1613040850000|2021-02-11 10:54:10|883.7|883.6|883.9|883.7|883.9|883.7|883.7|883.6|1462
1613040860000|2021-02-11 10:54:20|884|883.8|884.1|883.8|884.1|883.8|884|883.8|0
1613040870000|2021-02-11 10:54:30|884.2|883.9|884.3|884|884.4|884.2|884.1|883.9|573
1613040880000|2021-02-11 10:54:40||884.1||884.1||884.1||884.1|0
1613040890000|2021-02-11 10:54:50|884.4|884.2|884.4|884.2|884.5|884.2|884.3|884.2|0
1613040900000|2021-02-11 10:55:00|884.3|884.1|884.3|884.1|884.4|884.1|884.2|884.1|1433
1613040920000|2021-02-11 10:55:20|884.2||884.2||884.3||884.2||55
1613040940000|2021-02-11 10:55:40|884.3|884.2|884.5|884.2|884.6|884.3|884.3|884.1|1460
1613040950000|2021-02-11 10:55:50|884.6|884.3|884.7|884.5|884.8|884.6|884.6|884.3|296
1613040960000|2021-02-11 10:56:00|884.8|884.6|886|885.7|886|885.7|884.7|884.5|40835
1613040970000|2021-02-11 10:56:10|885.9|885.8|886|885.8|886|885.9|885.9|885.7|6290
1613040980000|2021-02-11 10:56:20|885.9|885.7|886|885.7|886|885.8|885.8|885.7|1786
1613040990000|2021-02-11 10:56:30|885.9|885.8|886|885.7|886.1|885.9|885.8|885.7|13716
1613041000000|2021-02-11 10:56:40|885.9|885.6|885.4|885.1|885.9|885.6|885.3|885|4727
1613041010000|2021-02-11 10:56:50|885.3|885.2|885.4|885.1|885.5|885.3|885.3|885.1|750
1613041020000|2021-02-11 10:57:00|885.7|885.6|885.2|885|885.7|885.6|885.1|885|14435
1613041030000|2021-02-11 10:57:10|885.3|885.1|885.3|885.1|885.4|885.1|885.1|885|4000
1613041040000|2021-02-11 10:57:20|885.2|885|885.3|885|885.3|885.1|885.2|885|1603
1613041050000|2021-02-11 10:57:30|885.4|885.1|885.4|885.1|885.5|885.2|885.4|885.1|0
1613041060000|2021-02-11 10:57:40||885||885.1||885.1||885|0
1613041070000|2021-02-11 10:57:50|885.3|885|885.2|885|885.3|885|885.2|885|0
1613041080000|2021-02-11 10:58:00|885.1|884.8|885.2|884.9|885.2|885.1|885|884.7|3363
1613041090000|2021-02-11 10:58:10|885.1|884.8|885|884.7|885.1|884.9|885|884.7|0
1613041100000|2021-02-11 10:58:20|884.9|884.6|884.8|884.5|884.9|884.6|884.7|884.5|484
1613041110000|2021-02-11 10:58:30|884.7|884.4|884.7|884.4|884.7|884.4|884.7|884.3|0
1613041130000|2021-02-11 10:58:50|884.6|884.3|884.5|884.4|884.6|884.4|884.5|884.2|0
1613041140000|2021-02-11 10:59:00|884.6|884.5|884.5|884.2|884.7|884.5|884.4|884.2|2320
1613041150000|2021-02-11 10:59:10|884.4|884.3|884.6|884.3|884.6|884.4|884.4|884.2|0
1613041170000|2021-02-11 10:59:30|884.5|884.2|884.5|884.3|884.5|884.3|884.5|884.2|0
1613041180000|2021-02-11 10:59:40|884.4|884.2|884.2|884.1|884.4|884.3|884.1|883.7|3979
1613041190000|2021-02-11 10:59:50|884.4|884.2|884.3|884.1|884.4|884.3|884.3|884.1|3233
1613041200000|2021-02-11 11:00:00|884.4|884.2|884.9|884.6|884.9|884.7|884.4|884.2|3285
1613041210000|2021-02-11 11:00:10|884.8||884.7||884.8||884.7||0
1613041220000|2021-02-11 11:00:20|884.8||884.8||884.8||884.8||0
1613041230000|2021-02-11 11:00:30|884.7|884.7|885.4|885.1|885.4|885.1|884.7|884.7|3422
1613041240000|2021-02-11 11:00:40|885.3|884.9|885|884.9|885.3|885|885|884.9|2643
1613041250000|2021-02-11 11:00:50|885.1|885|885.4|885.1|885.4|885.1|885.1|885|481
1613041270000|2021-02-11 11:01:10|885.5|885.2|885.6|885.4|885.6|885.4|885.5|885.2|0
1613041280000|2021-02-11 11:01:20|885.7|885.5|885.9|885.6|886|885.6|885.6|885.5|284
1613041290000|2021-02-11 11:01:30|886|885.7|886|885.9|886.1|885.9|886|885.7|0
1613041300000|2021-02-11 11:01:40|886.1|886|886.1|886|886.1|886|886.1|885.9|457
1613041310000|2021-02-11 11:01:50|886.2|886.1|886.9|886.7|887|886.8|885.9|885.8|31972
1613041320000|2021-02-11 11:02:00|887|886.8|887|886.8|887|886.8|886.6|886.3|13029
1613041330000|2021-02-11 11:02:10|886.9|886.9|886.7|886.4|886.9|886.9|886.7|886.4|1568
1613041340000|2021-02-11 11:02:20|886.6|886.5|886.5|886.3|886.6|886.5|886.5|886.3|1221
1613041350000|2021-02-11 11:02:30|886.4|886.1|886.2|885.9|886.5|886.1|886.2|885.9|2988
1613041360000|2021-02-11 11:02:40|886.1||886.2||886.2||886.1||0
1613041370000|2021-02-11 11:02:50|886.4|886.3|886.4|886.3|886.5|886.3|886.4|886.3|15170
1613041380000|2021-02-11 11:03:00|886.3|886.1|886.3|885.9|886.3|886.1|886.3|885.9|2648
1613041390000|2021-02-11 11:03:10||886||886||886||886|0
1613041400000|2021-02-11 11:03:20|885.9|885.8|885.2|884.9|885.9|885.8|885.2|884.8|42388
1613041410000|2021-02-11 11:03:30|885.4|885|885.2|884.9|885.4|885.1|885.2|884.9|2571
1613041420000|2021-02-11 11:03:40|885.3|885|885.4|885.2|885.4|885.2|885.3|885|830
1613041430000|2021-02-11 11:03:50|885.3|885.1|885.3|884.9|885.3|885.1|885.3|884.9|0
1613041440000|2021-02-11 11:04:00|885.2|885|885.2|884.9|885.2|885|885|884.8|1064
1613041450000|2021-02-11 11:04:10|885.3|885|885.4|885.1|885.6|885.4|885.3|885|700
1613041460000|2021-02-11 11:04:20|885.6|885.2|885.6|885.4|885.7|885.5|885.6|885.2|1251
1613041470000|2021-02-11 11:04:30||885.3||885.4||885.5||885.3|1500
1613041480000|2021-02-11 11:04:40|885.8|885.5|885.8|885.6|885.9|885.6|885.7|885.5|1037
1613041490000|2021-02-11 11:04:50|885.7|885.7|885.9|885.7|885.9|885.8|885.7|885.7|709
1613041500000|2021-02-11 11:05:00|885.8||885.9||885.9||885.8||0
1613041510000|2021-02-11 11:05:10|885.8|885.8|885.8|885.7|885.9|885.8|885.8|885.6|4604
1613041520000|2021-02-11 11:05:20|885.9|885.8|885.9|885.7|885.9|885.8|885.8|885.7|181
1613041540000|2021-02-11 11:05:40|885.8|885.8|885.9|885.7|885.9|885.8|885.8|885.7|0
1613041550000|2021-02-11 11:05:50|885.8|885.6|885.4|885|885.8|885.6|885.4|885|8518
1613041570000|2021-02-11 11:06:10|885.3|885.1|885.8|885.5|885.9|885.6|885.2|885.1|11377
1613041580000|2021-02-11 11:06:20|885.7|885.6|886|885.9|886|885.9|885.6|885.5|15452
1613041590000|2021-02-11 11:06:30|886.1|886|886.3|886|886.4|886|886.1|885.8|1398
1613041600000|2021-02-11 11:06:40|886.2|885.9|886.1|885.6|886.2|885.9|885.6|885.5|4914
1613041610000|2021-02-11 11:06:50|886||885.9||886||885.9||0
1613041620000|2021-02-11 11:07:00||885.7||885.7||885.7||885.7|0
1613041630000|2021-02-11 11:07:10|886|885.8|886.3|886|886.4|886.2|886|885.7|0
1613041640000|2021-02-11 11:07:20||886.1||886||886.1||886|0
1613041650000|2021-02-11 11:07:30|886.4|886.1|886.3|886|886.4|886.1|886.2|886|0
1613041660000|2021-02-11 11:07:40|886.4|886.1|886.3|886.1|886.4|886.3|886.3|886|7058
1613041670000|2021-02-11 11:07:50|886.4|886|886.3|886|886.4|886.2|886.3|886|0
1613041690000|2021-02-11 11:08:10|886.4|886.1|886.4|886.1|886.5|886.2|886.3|886.1|0
1613041700000|2021-02-11 11:08:20|886.5|886.2|886.5|886.3|886.5|886.3|886.5|886.2|565
1613041710000|2021-02-11 11:08:30|886.4|886.2|886.5|886.2|886.5|886.3|886.3|886.1|837
1613041720000|2021-02-11 11:08:40|886.6|886.3|886.4|886.2|886.7|886.4|886.4|886.2|1347
1613041730000|2021-02-11 11:08:50|886.3|886.1|886.3|886.1|886.4|886.2|886.2|886.1|1517
1613041740000|2021-02-11 11:09:00|886.4|886.2|886.4|886.1|886.4|886.2|886.3|886.1|0
1613041750000|2021-02-11 11:09:10|886.3|886.2|886.3|886.1|886.3|886.2|886.3|886.1|0
1613041760000|2021-02-11 11:09:20|886.2|886.2|886.4|886.2|886.4|886.2|886.2|886.2|2200
1613041770000|2021-02-11 11:09:30|886.3|886.1|886.5|886.2|886.6|886.4|886.3|886.1|2164
1613041780000|2021-02-11 11:09:40|886.4||886.4||886.4||886.4||0
1613041800000|2021-02-11 11:10:00|886.3||886.3||886.3||886.3||0
1613041810000|2021-02-11 11:10:10|886.2|886.1|886.2|886|886.5|886.3|886.1|886|9860
1613041820000|2021-02-11 11:10:20|886.3||886.2||886.3||886.2||0
1613041840000|2021-02-11 11:10:40|886.4|886.1|886.5|886.2|886.6|886.4|886.4|886.1|1690
1613041850000|2021-02-11 11:10:50|886.6|886.3|886.6|886.3|886.8|886.6|886.5|886.3|7146
1613041860000|2021-02-11 11:11:00|886.8|886.4|887|886.8|887|886.8|886.7|886.4|1392
1613041870000|2021-02-11 11:11:10|886.9||886.9||887||886.9||0
1613041880000|2021-02-11 11:11:20|886.8|886.7|886.8|886.5|886.9|886.7|886.7|886.4|1531
1613041890000|2021-02-11 11:11:30|886.7|886.4|886.5|886.2|886.7|886.4|886.4|886.1|3030
1613041900000|2021-02-11 11:11:40|886.4|886.3|886.5|886.3|886.5|886.4|886.4|886.2|0
1613041910000|2021-02-11 11:11:50|886.6|886.4|886.6|886.3|886.8|886.5|886.6|886.3|1117
1613041920000|2021-02-11 11:12:00|886.5|886.4|886.6|886.4|886.8|886.6|886.5|886.4|0
1613041930000|2021-02-11 11:12:10|886.5|886.3|886.6|886.4|886.6|886.4|886.3|886.2|0
1613041940000|2021-02-11 11:12:20|886.5|886.3|886.7|886.5|886.7|886.5|886.5|886.2|479
1613041950000|2021-02-11 11:12:30|886.8|886.6|886.8|886.5|886.9|886.7|886.7|886.5|7851
1613041960000|2021-02-11 11:12:40|886.7||886.7||886.7||886.6||0
1613041970000|2021-02-11 11:12:50|886.6|886.4|886.6|886.3|886.7|886.5|886.6|886.3|0
1613041980000|2021-02-11 11:13:00|886.5|886.4|886.5|886.3|886.6|886.4|886.4|886.2|1704
1613041990000|2021-02-11 11:13:10|886.3|886.2|886.2|886|886.3|886.2|886|885.9|20864
1613042000000|2021-02-11 11:13:20|886.1|886.1|886.2|886.1|886.2|886.1|886.1|886.1|620
1613042020000|2021-02-11 11:13:40|886.1|886|886.2|886|886.2|886|886.1|886|1735
1613042050000|2021-02-11 11:14:10|886.1|886.1|886.4|886.3|886.6|886.4|886.1|886|10020
1613042060000|2021-02-11 11:14:20|886.5|886.2|886.5|886.3|886.5|886.3|886.4|886.2|0
1613042070000|2021-02-11 11:14:30|886.4|886.2|885.8|885.4|886.4|886.2|885.7|885.4|5674
1613042080000|2021-02-11 11:14:40|885.7||885.6||885.7||885.6||0
1613042090000|2021-02-11 11:14:50|885.5|885.3|885.2|884.9|885.5|885.3|885|884.6|5144
1613042100000|2021-02-11 11:15:00|885.3|885|885.7|885.5|885.7|885.6|885.3|885|233
1613042110000|2021-02-11 11:15:10|885.6|885.6|885.8|885.6|886|885.7|885.5|885.3|1611
1613042120000|2021-02-11 11:15:20|885.9|885.7|885.8|885.5|886|885.7|885.7|885.5|1918
1613042130000|2021-02-11 11:15:30|885.9|885.4|885.8|885.4|885.9|885.4|885.8|885.4|0
1613042140000|2021-02-11 11:15:40|885.7|885.5|885.8|885.5|885.8|885.5|885.6|885.5|0
1613042150000|2021-02-11 11:15:50|885.7|885.6|885.7|885.6|885.7|885.6|885.6|885.6|476
1613042160000|2021-02-11 11:16:00|885.8|885.7|885.8|885.6|885.8|885.7|885.8|885.6|765
1613042170000|2021-02-11 11:16:10|885.7||885.8||885.9||885.7||0
1613042180000|2021-02-11 11:16:20|885.9|885.7|886.1|885.7|886.1|885.7|885.8|885.6|2993
1613042190000|2021-02-11 11:16:30|886|885.8|886|885.8|886.1|885.9|886|885.8|0
1613042200000|2021-02-11 11:16:40|885.9||885.9||886||885.9||0
1613042230000|2021-02-11 11:17:10|885.8|885.6|885.8|885.5|885.9|885.6|885.7|885.4|2611
1613042250000|2021-02-11 11:17:30|885.7|885.4|885.7|885.5|885.7|885.5|885.7|885.4|0
1613042280000|2021-02-11 11:18:00||885.4||885.5||885.5||885.4|0
1613042290000|2021-02-11 11:18:10|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|0
1613042300000|2021-02-11 11:18:20|885.5|885.5|885.4|885.1|885.5|885.5|885.1|884.9|7257
1613042310000|2021-02-11 11:18:30|885.3|885|885.1|884.8|885.4|885|885.1|884.8|0
1613042330000|2021-02-11 11:18:50|885|884.7|885.3|885.1|885.3|885.1|884.9|884.6|3000
1613042340000|2021-02-11 11:19:00|885.2|885|885.2|884.9|885.2|885|885.2|884.9|0
1613042350000|2021-02-11 11:19:10|885.3|885|885.3|884.9|885.4|885.3|885.3|884.9|1241
1613042360000|2021-02-11 11:19:20|885.2|884.8|885.3|884.9|885.4|885.1|885|884.7|10500
1613042370000|2021-02-11 11:19:30|885.2|884.8|884.8|884.5|885.2|884.9|884.8|884.5|0
1613042380000|2021-02-11 11:19:40|884.9||884.8||884.9||884.7||0
1613042390000|2021-02-11 11:19:50|884.7||884.7||884.8||884.7||125
1613042400000|2021-02-11 11:20:00|884.8|884.6|884.6|884.5|884.8|884.6|884.6|884.5|518
1613042410000|2021-02-11 11:20:10|884.5|884.4|884.5|884.2|884.5|884.4|884.4|884.1|3115
1613042450000|2021-02-11 11:20:50|884.6|884.3|884.6|884.5|884.6|884.5|884.6|884.3|4441
1613042460000|2021-02-11 11:21:00|884.5|884.4|884.5|884.3|884.5|884.4|884.5|884.3|0
1613042470000|2021-02-11 11:21:10|884.4|884.2|884|883.9|884.4|884.2|884|883.9|8207
1613042480000|2021-02-11 11:21:20|884.2|884|884|883.9|884.2|884|884|883.9|3193
1613042490000|2021-02-11 11:21:30|883.9|883.8|883.8|883.5|883.9|883.8|883.8|883.4|1732
1613042500000|2021-02-11 11:21:40|883.7|883.3|883.8|883.6|883.8|883.6|883.6|883.3|511
1613042510000|2021-02-11 11:21:50|883.9|883.7|883.9|883.7|883.9|883.7|883.9|883.6|21
1613042520000|2021-02-11 11:22:00|884|883.8|884.7|884.3|884.7|884.3|884|883.8|8596
1613042530000|2021-02-11 11:22:10||884.2||884.2||884.2||884.1|0
1613042540000|2021-02-11 11:22:20||884.3||884.3||884.3||884.3|0
1613042550000|2021-02-11 11:22:30||884.2||884.3||884.3||884.2|0
1613042560000|2021-02-11 11:22:40||884.2||884.2||884.2||884.2|0
1613042570000|2021-02-11 11:22:50|884.6|884.1|884.5|884.2|884.6|884.3|884.3|884|1334
1613042580000|2021-02-11 11:23:00||884.3||884.3||884.3||884.3|0
1613042590000|2021-02-11 11:23:10|884.6|884.4|884.5|884.3|884.7|884.5|884.4|884.2|3705
1613042600000|2021-02-11 11:23:20|884.6|884.2|884.7|884.5|884.7|884.5|884.6|884.2|603
1613042610000|2021-02-11 11:23:30|884.6|884.3|884.5|884.3|884.6|884.3|884.5|884.2|0
1613042620000|2021-02-11 11:23:40||884.4||884.3||884.4||884.3|0
1613042630000|2021-02-11 11:23:50||884.4||884.4||884.4||884.4|0
1613042640000|2021-02-11 11:24:00|884.6|884.3|884.9|884.7|885|884.7|884.6|884.3|1162
1613042650000|2021-02-11 11:24:10|884.8|884.6|884.7|884.5|884.9|884.7|884.7|884.4|300
1613042660000|2021-02-11 11:24:20|884.8|884.4|884.6|884.4|884.8|884.5|884.6|884.4|0
1613042670000|2021-02-11 11:24:30|884.5|884.3|884.5|884.3|884.5|884.3|884.5|884.2|0
1613042680000|2021-02-11 11:24:40|884.4|884.2|884.7|884.4|884.7|884.5|884.4|884.2|483
1613042690000|2021-02-11 11:24:50||884.5||884.5||884.5||884.4|0
1613042700000|2021-02-11 11:25:00|884.8|884.7|885.2|884.9|885.3|884.9|884.8|884.5|1698
1613042710000|2021-02-11 11:25:10|885.1||885.2||885.2||885.1||0
1613042720000|2021-02-11 11:25:20|885.3|885|885.3|885|885.4|885.2|885.3|885|565
1613042730000|2021-02-11 11:25:30|885.2|884.9|885.2|884.9|885.2|885|884.9|884.7|3137
1613042740000|2021-02-11 11:25:40|885.3|885|885.4|885.2|885.4|885.2|885.3|885|603
1613042750000|2021-02-11 11:25:50|885.3|885.1|885.1|884.8|885.3|885.1|885.1|884.7|0
1613042760000|2021-02-11 11:26:00|885|884.7|885.1|884.8|885.1|884.8|884.9|884.7|1748
1613042770000|2021-02-11 11:26:10|885||885.1||885.1||885||0
1613042780000|2021-02-11 11:26:20|885|884.7|885|884.7|885|884.8|885|884.7|0
1613042790000|2021-02-11 11:26:30|884.9||884.9||884.9||884.9||0
1613042800000|2021-02-11 11:26:40|884.8|884.5|884.8|884.7|884.9|884.7|884.7|884.5|2387
1613042830000|2021-02-11 11:27:10|884.7|884.6|884.7|884.6|884.8|884.6|884.7|884.5|1180
1613042840000|2021-02-11 11:27:20|884.6|884.5|884.5|884.3|884.6|884.5|884.5|884.3|1870
1613042850000|2021-02-11 11:27:30|884.4|884.2|884.8|884.5|884.8|884.6|884.4|884.2|4214
1613042860000|2021-02-11 11:27:40|884.7|884.6|885|884.7|885|884.8|884.7|884.6|1923
1613042870000|2021-02-11 11:27:50|885.1|884.8|885.2|885.1|885.2|885.1|885.1|884.8|6491
1613042880000|2021-02-11 11:28:00|885.3|885|885.2|884.9|885.3|885|885.2|884.9|0
1613042890000|2021-02-11 11:28:10|885|885|885.1|884.9|885.2|885|885|884.9|800
1613042900000|2021-02-11 11:28:20|885|884.8|885.2|885|885.2|885|884.9|884.6|2612
1613042910000|2021-02-11 11:28:30|885.1|884.9|885.1|884.7|885.2|884.9|885.1|884.7|0
1613042930000|2021-02-11 11:28:50||884.8||884.9||884.9||884.8|0
1613042940000|2021-02-11 11:29:00|885.2|885|885.3|885.2|885.3|885.2|885.2|885|4764
1613042950000|2021-02-11 11:29:10|885.4|885.3|885.5|885.3|885.5|885.3|885.4|885.2|1184
1613042960000|2021-02-11 11:29:20|885.4|885.2|885.2|884.9|885.4|885.2|885.1|884.9|2295
1613042970000|2021-02-11 11:29:30|885.3|885|885.2|884.9|885.3|885.1|885.2|884.9|500
1613042980000|2021-02-11 11:29:40|885.3|885|885.2|884.9|885.3|885.1|885.2|884.9|920
1613042990000|2021-02-11 11:29:50|885.1|884.8|885|884.7|885.1|884.9|884.8|884.6|35
1613043000000|2021-02-11 11:30:00|884.9|884.8|885|884.8|885|884.8|884.9|884.8|0
1613043010000|2021-02-11 11:30:10||884.9||884.8||884.9||884.8|0
1613043020000|2021-02-11 11:30:20|885.1|884.9|885.2|884.9|885.2|885|885|884.8|3789
1613043030000|2021-02-11 11:30:30|885.1|884.8|885|884.8|885.1|884.8|885|884.8|0
1613043040000|2021-02-11 11:30:40|885.1|884.9|885|884.8|885.1|884.9|885|884.8|0
1613043050000|2021-02-11 11:30:50|885.1|884.9|885.1|884.9|885.1|885|885|884.8|1808
1613043060000|2021-02-11 11:31:00|885|884.6|884.9|884.8|885.1|884.8|884.9|884.6|10992
1613043070000|2021-02-11 11:31:10|884.8|884.7|884.7|884.5|884.8|884.7|884.6|884.3|5938
1613043080000|2021-02-11 11:31:20||884.4||884.4||884.5||884.3|0
1613043090000|2021-02-11 11:31:30|884.6|884.3|884.4|884.3|884.6|884.3|884.3|884.1|0
1613043100000|2021-02-11 11:31:40|884.3|884.1|884.3|884.1|884.3|884.1|884.1|884|3148
1613043110000|2021-02-11 11:31:50|884.2|884|884.3|884.1|884.3|884.1|884.2|884|0
1613043140000|2021-02-11 11:32:20|884.2|884|884.2|884|884.3|884.1|884.2|884|0
1613043150000|2021-02-11 11:32:30|884.1|884.1|884.3|884.1|884.3|884.2|884.1|884.1|1549
1613043160000|2021-02-11 11:32:40|884.2|884|884.3|884.1|884.3|884.1|884.2|884|0
1613043170000|2021-02-11 11:32:50|884.2|884|884.3|884.1|884.3|884.1|884.2|884|0
1613043180000|2021-02-11 11:33:00|884.4|884.2|884.7|884.5|884.7|884.6|884.4|884.2|2504
1613043190000|2021-02-11 11:33:10|884.6|884.6|884.6|884.3|884.6|884.6|884.6|884.3|0
1613043200000|2021-02-11 11:33:20|884.5|884.4|884.5|884.2|884.5|884.4|884.4|884.2|1
1613043210000|2021-02-11 11:33:30|884.6|884.3|884.6|884.4|884.6|884.4|884.6|884.3|523
1613043230000|2021-02-11 11:33:50|884.5||884.6||884.6||884.5||900
1613043240000|2021-02-11 11:34:00|884.4|884.3|884.6|884.5|884.6|884.5|884.4|884.3|13343
1613043250000|2021-02-11 11:34:10|884.5|884.4|884.6|884.4|884.6|884.5|884.5|884.2|3452
1613043260000|2021-02-11 11:34:20|884.7|884.5|884.7|884.4|884.7|884.6|884.6|884.4|1165
1613043270000|2021-02-11 11:34:30|884.6|884.2|884.6|884.2|884.7|884.2|884.6|884.2|0
1613043280000|2021-02-11 11:34:40||884.3||884.2||884.3||884.2|0
1613043290000|2021-02-11 11:34:50|884.7|884.3|884.7|884.5|884.7|884.6|884.7|884.3|566
1613043300000|2021-02-11 11:35:00|884.6|884.4|884.7|884.6|884.7|884.6|884.6|884.4|0
1613043310000|2021-02-11 11:35:10|884.6|884.5|884.3|884.1|884.7|884.5|884.3|884|5032
1613043320000|2021-02-11 11:35:20|884.4|884|884.2|884|884.4|884.1|884.2|884|0
1613043340000|2021-02-11 11:35:40|884.1|883.8|884.2|884.1|884.2|884.1|884.1|883.8|2500
1613043350000|2021-02-11 11:35:50|884.1|884|884.2|884|884.2|884|884|883.9|2781
1613043360000|2021-02-11 11:36:00|884.3|884.1|884.4|884.2|884.4|884.2|884.3|884.1|1020
1613043380000|2021-02-11 11:36:20|884.5|884.3|884.6|884.3|884.6|884.4|884.5|884.2|647
1613043390000|2021-02-11 11:36:30|884.7|884.4|884.7|884.5|884.7|884.5|884.7|884.4|0
1613043400000|2021-02-11 11:36:40|884.6|884.4|884.7|884.5|884.7|884.6|884.6|884.3|400
1613043410000|2021-02-11 11:36:50|884.6|884.4|884.7|884.6|884.7|884.6|884.5|884.3|3187
1613043420000|2021-02-11 11:37:00|884.6|884.5|884.6|884.3|884.7|884.5|884.6|884.3|1506
1613043430000|2021-02-11 11:37:10|884.5|884.2|884.6|884.4|884.6|884.4|884.4|884.1|1146
1613043440000|2021-02-11 11:37:20|884.5|884.3|884.6|884.3|884.6|884.3|884.5|884.2|0
1613043450000|2021-02-11 11:37:30|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.2|0
1613043470000|2021-02-11 11:37:50|884.4|884.3|884.6|884.4|884.6|884.5|884.4|884.3|1166
1613043480000|2021-02-11 11:38:00|884.7|884.5|884.8|884.6|884.8|884.7|884.7|884.5|626
1613043500000|2021-02-11 11:38:20||884.7||884.7||884.7||884.7|0
1613043510000|2021-02-11 11:38:30|884.9|884.8|885|884.9|885|884.9|884.9|884.8|2843
1613043520000|2021-02-11 11:38:40|885.1||885||885.1||885||2950
1613043530000|2021-02-11 11:38:50|884.9|884.8|885|884.9|885|884.9|884.9|884.8|3265
1613043540000|2021-02-11 11:39:00|||||||||241
1613043560000|2021-02-11 11:39:20|884.9|884.8|884.8|884.6|884.9|884.8|884.8|884.6|2448
1613043570000|2021-02-11 11:39:30|884.7|884.5|884.8|884.6|884.8|884.6|884.7|884.5|231
1613043590000|2021-02-11 11:39:50|884.7|884.4|884.7|884.4|884.7|884.6|884.6|884.4|4544
1613043600000|2021-02-11 11:40:00|884.6|884.3|884.6|884.4|884.6|884.4|884.6|884.3|0
1613043610000|2021-02-11 11:40:10|884.5|884.3|884.5|884.2|884.5|884.3|884.5|884.2|0
1613043630000|2021-02-11 11:40:30|884.6|884.3|884.6|884.4|884.6|884.4|884.6|884.3|833
1613043650000|2021-02-11 11:40:50|884.5|884.3|884.5|884.2|884.5|884.3|884.5|884.2|1000
1613043670000|2021-02-11 11:41:10|884.6|884.3|884.6|884.5|884.6|884.5|884.6|884.3|1369
1613043680000|2021-02-11 11:41:20|884.5|884.4|884.5|884.2|884.5|884.4|884.5|884.2|0
1613043690000|2021-02-11 11:41:30|884.6|884.3|884.7|884.4|884.7|884.6|884.6|884.3|1857
1613043710000|2021-02-11 11:41:50||884.5||884.5||884.6||884.5|0
1613043720000|2021-02-11 11:42:00||884.4||884.5||884.5||884.4|0
1613043730000|2021-02-11 11:42:10||884.4||884.4||884.4||884.4|0
1613043740000|2021-02-11 11:42:20|884.6|884.5|884.6|884.4|884.7|884.6|884.6|884.4|2094
1613043760000|2021-02-11 11:42:40||884.3||884.4||884.4||884.3|647
1613043770000|2021-02-11 11:42:50|884.5|884.5|884.8|884.6|884.9|884.7|884.5|884.5|5830
1613043780000|2021-02-11 11:43:00|884.9|884.7|884.9|884.7|884.9|884.7|884.9|884.7|0
1613043790000|2021-02-11 11:43:10|884.8|884.5|884.8|884.6|884.8|884.7|884.7|884.5|1993
1613043800000|2021-02-11 11:43:20||884.7||884.7||884.7||884.7|1402
1613043830000|2021-02-11 11:43:50|884.9|884.8|884.9|884.7|885|884.8|884.9|884.7|4677
1613043840000|2021-02-11 11:44:00|885|884.8|885|884.8|885|884.8|884.9|884.7|0
1613043850000|2021-02-11 11:44:10|884.9|884.7|884.9|884.7|884.9|884.7|884.9|884.7|0
1613043860000|2021-02-11 11:44:20||884.8||884.8||884.8||884.8|0
1613043880000|2021-02-11 11:44:40|885|884.9|885|884.8|885|884.9|885|884.8|1054
1613043890000|2021-02-11 11:44:50||884.9||884.8||884.9||884.8|0
1613043900000|2021-02-11 11:45:00||884.9||884.8||884.9||884.8|0
1613043910000|2021-02-11 11:45:10||884.9||884.9||884.9||884.9|0
1613043920000|2021-02-11 11:45:20|884.9|884.8|885|884.8|885|884.9|884.9|884.8|4857
1613043930000|2021-02-11 11:45:30|885.1|884.9|885.2|884.9|885.4|885.1|884.9|884.8|8005
1613043950000|2021-02-11 11:45:50|885.1|884.8|884.8|884.5|885.1|884.8|884.7|884.5|4760
1613043960000|2021-02-11 11:46:00|884.5|884.4|885.1|884.9|885.1|884.9|884.5|884.4|4670
1613043970000|2021-02-11 11:46:10|885.2||885.2||885.2||885.2||0
1613043980000|2021-02-11 11:46:20|885.3|885|885.9|885.8|885.9|885.8|885.3|885|8681
1613043990000|2021-02-11 11:46:30|885.8|885.7|886|885.8|886|885.9|885.8|885.7|6119
1613044000000|2021-02-11 11:46:40|885.9|885.9|886|885.8|886|885.9|885.9|885.8|0
1613044010000|2021-02-11 11:46:50|885.9|885.9|885.9|885.7|885.9|885.9|885.9|885.7|2673
1613044020000|2021-02-11 11:47:00||885.8||885.7||885.8||885.7|0
1613044030000|2021-02-11 11:47:10|885.8|885.8|885.9|885.8|885.9|885.8|885.8|885.7|906
1613044040000|2021-02-11 11:47:20|886|885.9|886|885.8|886|885.9|886|885.8|565
1613044050000|2021-02-11 11:47:30|885.9|885.7|886|885.8|886|885.8|885.9|885.7|0
1613044060000|2021-02-11 11:47:40|885.9|885.7|885.9|885.7|886|885.8|885.9|885.7|0
1613044070000|2021-02-11 11:47:50|886|885.8|885.9|885.6|886|885.8|885.9|885.6|4185
1613044080000|2021-02-11 11:48:00|885.8||885.8||885.8||885.7||450
1613044090000|2021-02-11 11:48:10|885.7|885.4|885.6|885.3|885.7|885.4|885.5|885.3|1608
1613044110000|2021-02-11 11:48:30|885.5|885.4|885.6|885.5|885.6|885.5|885.5|885.4|565
1613044120000|2021-02-11 11:48:40|885.7|885.6|885.4|885|885.8|885.6|885.4|885|3939
1613044130000|2021-02-11 11:48:50|885.3|885.2|885.3|885|885.3|885.2|885.2|885|1188
1613044140000|2021-02-11 11:49:00|885.2|885.1|885.2|885|885.2|885.1|885.2|885|0
1613044160000|2021-02-11 11:49:20|885.1|884.9|885.2|884.9|885.2|885.1|885|884.7|6499
1613044170000|2021-02-11 11:49:30|885.3|885|885.3|885.1|885.3|885.1|885.2|885|131
1613044180000|2021-02-11 11:49:40|885.4|885.2|885.4|885.2|885.4|885.3|885.4|885.1|2057
1613044190000|2021-02-11 11:49:50|885.5|885.3|885.5|885.3|885.5|885.3|885.5|885.3|565
1613044200000|2021-02-11 11:50:00|885.6|885.4|885.6|885.4|885.6|885.5|885.6|885.4|1265
1613044210000|2021-02-11 11:50:10|885.5|885.3|885.9|885.7|885.9|885.7|885.5|885.2|4083
1613044220000|2021-02-11 11:50:20|885.8|885.6|885.9|885.6|885.9|885.6|885.7|885.6|2105
1613044230000|2021-02-11 11:50:30|885.8||885.8||885.8||885.7||565
1613044240000|2021-02-11 11:50:40|885.9|885.7|886.1|885.9|886.4|886.1|885.9|885.7|1065
1613044250000|2021-02-11 11:50:50|886|885.8|886|885.7|886.1|885.8|885.7|885.6|750
1613044290000|2021-02-11 11:51:30|886.1|885.8|886.1|885.9|886.1|885.9|886.1|885.8|0
1613044300000|2021-02-11 11:51:40|886|885.8|886|885.9|886.1|885.9|885.9|885.8|2730
1613044310000|2021-02-11 11:51:50|||||||||1026
1613044330000|2021-02-11 11:52:10|886.1|886|886.6|886.2|886.7|886.2|886.1|886|923
1613044340000|2021-02-11 11:52:20|886.5||886.4||886.5||886.4||0
1613044350000|2021-02-11 11:52:30|886.3|886.1|886.3|886|886.3|886.1|886.3|886|0
1613044360000|2021-02-11 11:52:40||886.2||886.2||886.2||886.2|0
1613044370000|2021-02-11 11:52:50|886.2|886.1|886.2|886|886.3|886.1|886.1|885.9|3087
1613044380000|2021-02-11 11:53:00|886.3|886.1|886.3|886.1|886.4|886.3|886.3|886|29616
1613044390000|2021-02-11 11:53:10|886.4|886.2|886.7|886.5|886.7|886.5|886.4|886.1|1342
1613044400000|2021-02-11 11:53:20|886.6|886.4|886.4|886.2|886.6|886.4|886.4|886.2|6697
1613044430000|2021-02-11 11:53:50|886.5|886.3|886.4|886|886.6|886.4|886.1|885.9|1471
1613044440000|2021-02-11 11:54:00|886.5|886.1|886.5|886.3|886.6|886.4|886.5|886.1|1565
1613044450000|2021-02-11 11:54:10|886.6|886.4|886.6|886.4|886.6|886.4|886.5|886.4|0
1613044460000|2021-02-11 11:54:20|886.5|886.3|886.5|886.2|886.5|886.3|886.5|886.2|0
1613044470000|2021-02-11 11:54:30|886.6|886.3|886.6|886.4|886.6|886.4|886.5|886.3|1891
1613044480000|2021-02-11 11:54:40|886.7|886.3|886.6|886.3|886.7|886.3|886.6|886.3|0
1613044490000|2021-02-11 11:54:50|886.7|886.4|886.6|886.4|886.7|886.5|886.5|886.4|3709
1613044500000|2021-02-11 11:55:00|886.7|886.5|886.8|886.6|886.8|886.6|886.7|886.5|0
1613044510000|2021-02-11 11:55:10|886.9|886.7|886.9|886.7|887|886.7|886.9|886.7|565
1613044530000|2021-02-11 11:55:30|887|886.6|886.7|886.4|887|886.7|886.7|886.4|4213
1613044540000|2021-02-11 11:55:40|886.8|886.5|886.7|886.4|886.8|886.5|886.3|886.1|984
1613044550000|2021-02-11 11:55:50|886.6|886.5|886.5|886.2|886.6|886.5|886.5|886.2|4167
1613044560000|2021-02-11 11:56:00|886.4|886.3|886.5|886.2|886.5|886.3|886.4|886.2|0
1613044570000|2021-02-11 11:56:10|886.4|886|886.3|886|886.5|886.1|886.2|885.9|5256
1613044580000|2021-02-11 11:56:20|886.2|885.9|886.3|885.9|886.3|885.9|886.2|885.9|118
1613044590000|2021-02-11 11:56:30|886.4|886|886.3|886.1|886.5|886.1|886.3|886|633
1613044600000|2021-02-11 11:56:40|886.2|886|886.2|885.9|886.2|886|886.2|885.9|0
1613044620000|2021-02-11 11:57:00|886.1|885.8|886|885.7|886.1|885.9|886|885.7|1000
1613044630000|2021-02-11 11:57:10|885.9|885.8|886.2|885.9|886.2|885.9|885.9|885.8|651
1613044640000|2021-02-11 11:57:20|886.3|886|886.2|886|886.3|886|886.2|886|0
1613044650000|2021-02-11 11:57:30|886.1|885.9|886.1|885.9|886.2|886|885.9|885.7|4173
1613044660000|2021-02-11 11:57:40|886|885.8|885.8|885.7|886|885.8|885.8|885.7|1292
1613044670000|2021-02-11 11:57:50|||||||||396
1613044680000|2021-02-11 11:58:00|885.7|885.5|885.7|885.5|885.7|885.5|885.7|885.5|1887
1613044690000|2021-02-11 11:58:10|885.6||885.6||885.6||885.6||0
1613044710000|2021-02-11 11:58:30|885.5|885.4|885.5|885.3|885.6|885.5|885.5|885.3|131
1613044720000|2021-02-11 11:58:40|885.6|885.4|885.9|885.8|885.9|885.8|885.6|885.3|2317
1613044730000|2021-02-11 11:58:50||885.7||885.7||885.7||885.7|0
1613044740000|2021-02-11 11:59:00|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.5|0
1613044750000|2021-02-11 11:59:10||885.4||885.3||885.4||885.3|0
1613044770000|2021-02-11 11:59:30|885.7|885.4|886.1|885.9|886.1|885.9|885.7|885.4|1237
1613044780000|2021-02-11 11:59:40|886.2|886|886|885.8|886.3|886|886|885.8|0
1613044790000|2021-02-11 11:59:50|886.1|885.9|886.4|886.1|886.5|886.3|886|885.8|5666
1613044800000|2021-02-11 12:00:00|886.3||886.3||886.3||886.3||0
1613044940000|2021-02-11 12:02:20|887|885|886.6|886.4|887|886.4|886.4|885|9039
1613044950000|2021-02-11 12:02:30|886.5|886.3|886.1|885.9|886.5|886.3|886.1|885.8|5915
1613044960000|2021-02-11 12:02:40|886.2|886|886.1|885.9|886.3|886|885.9|885.7|3323
1613044970000|2021-02-11 12:02:50|886|885.8|886.1|885.9|886.2|885.9|885.9|885.7|3607
1613044990000|2021-02-11 12:03:10|886|885.7|886|885.7|886|885.7|885.8|885.7|1771
1613045000000|2021-02-11 12:03:20|886.1||886||886.1||886||0
1613045010000|2021-02-11 12:03:30|886.1||886.1||886.1||886||0
1613045020000|2021-02-11 12:03:40|886||886||886.1||886||0
1613045030000|2021-02-11 12:03:50|886.1|885.8|886.1|885.9|886.1|885.9|886.1|885.8|0
1613045040000|2021-02-11 12:04:00|886.2|886|886.8|886.6|886.8|886.6|886.2|886|2953
1613045050000|2021-02-11 12:04:10|886.9|886.7|886.6|886.4|886.9|886.7|886.6|886.3|1720
1613045060000|2021-02-11 12:04:20|886.5|886.3|886.5|886.3|886.5|886.3|886.5|886.3|0
1613045070000|2021-02-11 12:04:30|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.1|0
1613045080000|2021-02-11 12:04:40|886.3|886.3|886.5|886.3|886.5|886.3|886.3|886.3|3445
1613045090000|2021-02-11 12:04:50|886.4|886.2|886.4|886.1|886.4|886.2|886.3|886.1|2072
1613045100000|2021-02-11 12:05:00|886.3|886|886.4|886|886.4|886.1|886.3|886|0
1613045110000|2021-02-11 12:05:10|886.3|886.1|886.4|886.1|886.4|886.1|886.2|886.1|0
1613045160000|2021-02-11 12:06:00|886.5|886.2|886.7|886.5|887|886.7|886.5|886.2|9214
1613045170000|2021-02-11 12:06:10|886.8|886.4|886.6|886.4|886.8|886.4|886.6|886.4|2111
1613045180000|2021-02-11 12:06:20|886.7||886.7||886.7||886.7||0
1613045190000|2021-02-11 12:06:30|886.6|886.3|886.2|885.9|886.6|886.3|886.2|885.9|2028
1613045200000|2021-02-11 12:06:40|886.3||886.2||886.3||886.2||0
1613045220000|2021-02-11 12:07:00|886.3|886|886.5|886.2|886.5|886.2|886.2|886|9092
1613045230000|2021-02-11 12:07:10|886.4|886.1|886.4|886.2|886.4|886.2|886.4|886.1|0
1613045240000|2021-02-11 12:07:20|886.3|886|886.3|885.9|886.4|886|886.2|885.9|1296
1613045250000|2021-02-11 12:07:30||886||886.1||886.1||886|0
1613045260000|2021-02-11 12:07:40|886.2||886.3||886.3||886.2||0
1613045270000|2021-02-11 12:07:50|886.2|886|885.9|885.7|886.2|886|885.8|885.6|7926
1613045280000|2021-02-11 12:08:00|885.8|885.8|885.8|885.6|885.8|885.8|885.8|885.6|0
1613045300000|2021-02-11 12:08:20|885.7|885.5|885.6|885.3|885.8|885.5|885.4|885.2|2666
1613045320000|2021-02-11 12:08:40|885.7|885.4|885.7|885.5|885.8|885.5|885.7|885.4|440
1613045330000|2021-02-11 12:08:50|885.6||885.7||885.7||885.6||10
1613045340000|2021-02-11 12:09:00|885.6|885.4|885.9|885.7|885.9|885.8|885.5|885.2|7132
1613045350000|2021-02-11 12:09:10|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.4|0
1613045360000|2021-02-11 12:09:20|885.7|885.4|885.5|885.2|885.7|885.4|885.4|885.2|1140
1613045370000|2021-02-11 12:09:30|885|884.9|885.4|885|885.4|885|885|884.9|6524
1613045380000|2021-02-11 12:09:40|885.3|884.9|884.7|884.4|885.4|884.9|884.7|884.4|2467
1613045390000|2021-02-11 12:09:50|884.6|884.3|884.6|884.3|884.6|884.3|884.5|884.2|0
1613045400000|2021-02-11 12:10:00|884.5|884.2|884.6|884.4|884.6|884.4|884.5|884.2|1620
1613045410000|2021-02-11 12:10:10|884.7|884.5|885.4|885|885.4|885.2|884.7|884.5|5632
1613045420000|2021-02-11 12:10:20|885.3|884.9|885.2|885|885.3|885|885.2|884.8|1545
1613045430000|2021-02-11 12:10:30|885.1|884.9|885.2|884.8|885.2|885|885.1|884.8|0
1613045440000|2021-02-11 12:10:40|885.1|884.7|885.1|884.7|885.2|884.7|885.1|884.7|0
1613045450000|2021-02-11 12:10:50|885|884.6|884.9|884.7|885|884.7|884.9|884.6|0
1613045460000|2021-02-11 12:11:00|884.8|884.6|884.8|884.5|884.8|884.6|884.8|884.5|0
1613045490000|2021-02-11 12:11:30|884.7|884.6|884.6|884.3|884.7|884.6|884.6|884.3|0
1613045500000|2021-02-11 12:11:40|884.5|884.2|884.5|884.2|884.5|884.2|884.5|884.1|0
1613045510000|2021-02-11 12:11:50|884|883.9|884.3|884.1|884.5|884.3|883.9|883.8|17704
1613045520000|2021-02-11 12:12:00|884.2|884.2|884.3|884.1|884.3|884.2|884.2|884.1|1231
1613045550000|2021-02-11 12:12:30|884.4|884.2|884.3|884.1|884.4|884.2|884.3|884.1|1850
1613045560000|2021-02-11 12:12:40|884.2|884|884|883.9|884.2|884|884|883.9|4018
1613045580000|2021-02-11 12:13:00|883.9|883.7|883.6|883.3|883.9|883.7|883.5|883.2|2163
1613045590000|2021-02-11 12:13:10|883.5|883.2|883.5|883.2|883.5|883.3|883.5|883.2|0
1613045600000|2021-02-11 12:13:20|883.6|883.3|883.6|883.3|883.6|883.4|883.5|883.2|1401
1613045610000|2021-02-11 12:13:30|883.5|883.4|883.6|883.4|883.6|883.5|883.5|883.3|12
1613045620000|2021-02-11 12:13:40|883.7|883.5|883.9|883.7|883.9|883.7|883.7|883.5|2093
1613045630000|2021-02-11 12:13:50|884.1|883.8|884.1|884|884.1|884|884.1|883.8|5083
1613045640000|2021-02-11 12:14:00|884|883.9|883.9|883.7|884.1|884|883.8|883.7|4027
1613045650000|2021-02-11 12:14:10|884|883.8|884.1|883.8|884.1|883.9|883.9|883.7|2376
1613045660000|2021-02-11 12:14:20|884||883.9||884||883.9||0
1613045670000|2021-02-11 12:14:30||883.7||883.7||883.8||883.7|2398
1613045690000|2021-02-11 12:14:50|884|883.8|884.1|883.8|884.1|883.8|884|883.8|566
1613045700000|2021-02-11 12:15:00|884.2|884|884.3|884|884.3|884.1|884.2|884|600
1613045710000|2021-02-11 12:15:10|884.2||884.2||884.2||884.2||0
1613045740000|2021-02-11 12:15:40|884.1|883.8|884.1|883.9|884.1|884|884|883.7|8839
1613045750000|2021-02-11 12:15:50|884|884|884.3|884|884.4|884.1|884|883.9|1675
1613045760000|2021-02-11 12:16:00|884.4|884.1|884.4|884.1|884.4|884.3|884.3|884.1|1327
1613045770000|2021-02-11 12:16:10|884.3|884.2|884.2|883.9|884.4|884.3|884.1|883.9|4537
1613045780000|2021-02-11 12:16:20|884.3|884|884.2|883.9|884.3|884.1|884.2|883.9|1000
1613045790000|2021-02-11 12:16:30|884.3|884|884.4|884.1|884.4|884.1|884.3|884|566
1613045800000|2021-02-11 12:16:40|884.3||884.4||884.4||884.3||0
1613045820000|2021-02-11 12:17:00|884.3|884|884.2|883.9|884.3|884.1|884.2|883.9|0
1613045830000|2021-02-11 12:17:10|884.1|883.8|884.2|883.9|884.2|883.9|884.1|883.7|0
1613045840000|2021-02-11 12:17:20|884.1|884|884.2|884.1|884.2|884.1|884.1|884|1200
1613045850000|2021-02-11 12:17:30|884.3|884.2|884.4|884.1|884.4|884.2|884.3|884.1|566
1613045860000|2021-02-11 12:17:40|884.5|884.2|884.5|884.2|884.6|884.4|884.5|884.2|1767
1613045880000|2021-02-11 12:18:00|884.6|884.3|884.8|884.6|884.8|884.6|884.5|884.2|2417
1613045890000|2021-02-11 12:18:10|884.7||884.7||884.7||884.7||0
1613045900000|2021-02-11 12:18:20|884.6|884.5|884.8|884.6|884.8|884.6|884.6|884.3|2851
1613045910000|2021-02-11 12:18:30|884.9|884.5|885|884.7|885.1|884.7|884.9|884.5|0
1613045920000|2021-02-11 12:18:40|884.9|884.6|884.6|884.3|884.9|884.6|884.5|884.2|2551
1613045930000|2021-02-11 12:18:50|884.5|884.2|884.4|884.1|884.5|884.2|884.4|884.1|0
1613045940000|2021-02-11 12:19:00||884.2||884.1||884.2||884.1|0
1613045950000|2021-02-11 12:19:10|884.3|884.2|884.4|884.2|884.4|884.2|884.3|884.2|0
1613045960000|2021-02-11 12:19:20|884.3|884.1|884.4|884.1|884.4|884.2|884.3|884.1|590
1613045970000|2021-02-11 12:19:30||884.2||884.2||884.2||884.2|0
1613045980000|2021-02-11 12:19:40|884.5|884.1|884.6|884.2|884.6|884.2|884.5|884.1|0
1613045990000|2021-02-11 12:19:50|884.5|884.1|884.4|884.2|884.5|884.2|884.4|884.1|600
1613046000000|2021-02-11 12:20:00|884.3|884.1|884.4|884.2|884.4|884.2|884.3|884.1|0
1613046010000|2021-02-11 12:20:10|884.3|884.1|884.3|884.1|884.4|884.2|884.3|884.1|0
1613046020000|2021-02-11 12:20:20|884.2|884|884.1|883.8|884.2|884|884|883.6|5077
1613046030000|2021-02-11 12:20:30|884|883.9|884.2|884|884.2|884.1|884|883.9|2327
1613046060000|2021-02-11 12:21:00|884.3|884.1|884.6|884.3|884.6|884.3|884.3|884.1|1932
1613046070000|2021-02-11 12:21:10|884.5|884.2|884.3|884|884.5|884.2|884|883.6|10099
1613046080000|2021-02-11 12:21:20|884.2||884.3||884.3||884.2||0
1613046090000|2021-02-11 12:21:30|884.2||884.2||884.3||884.2||0
1613046100000|2021-02-11 12:21:40|884.1|884.1|884.3|884.1|884.3|884.1|884.1|884.1|1441
1613046140000|2021-02-11 12:22:20|884.4|884.3|884.5|884.3|884.6|884.3|884.4|884.1|1058
1613046150000|2021-02-11 12:22:30|884.4|884.2|884.4|884.2|884.4|884.2|884.3|884.2|1712
1613046160000|2021-02-11 12:22:40|884.3|884|884.3|884.1|884.4|884.1|884.1|884|1744
1613046170000|2021-02-11 12:22:50|884.4|884|884.3|884.1|884.4|884.1|884.1|884|5711
1613046180000|2021-02-11 12:23:00|884.4|884.2|884.4|884.3|884.4|884.3|884.4|884.2|945
1613046190000|2021-02-11 12:23:10|884.5|884.4|884.7|884.4|884.7|884.6|884.5|884.4|2606
1613046200000|2021-02-11 12:23:20|884.8|884.5|885|884.7|885|884.8|884.8|884.5|14480
1613046210000|2021-02-11 12:23:30||884.8||884.7||884.8||884.7|0
1613046240000|2021-02-11 12:24:00|884.9|884.6|884.8|884.6|884.9|884.6|884.7|884.5|2499
1613046260000|2021-02-11 12:24:20|884.7|884.5|884.5|884.2|884.7|884.5|884.4|884.2|4625
1613046270000|2021-02-11 12:24:30|884.4||884.5||884.5||884.4||0
1613046280000|2021-02-11 12:24:40|884.4|884.1|884.4|884.1|884.4|884.2|884.4|884|0
1613046290000|2021-02-11 12:24:50|884.3|884|884.2|883.9|884.3|884|884.2|883.9|0
1613046310000|2021-02-11 12:25:10|884.1||884.1||884.1||884.1||0
1613046320000|2021-02-11 12:25:20|884.2|884|884.2|884|884.2|884.1|884.1|883.9|3910
1613046340000|2021-02-11 12:25:40|884.3|884.1|884.2|884|884.3|884.2|884.2|884|566
1613046350000|2021-02-11 12:25:50|884.1||884.2||884.2||884.1||0
1613046360000|2021-02-11 12:26:00|884.1|883.9|884.1|883.9|884.2|883.9|884|883.9|1833
1613046370000|2021-02-11 12:26:10|884|884|884.3|884|884.3|884|884|883.9|750
1613046380000|2021-02-11 12:26:20|884.2|884.1|884.1|884|884.3|884.2|884.1|883.9|1053
1613046390000|2021-02-11 12:26:30|884.2|883.9|884.3|884|884.3|884|884.1|883.9|472
1613046400000|2021-02-11 12:26:40|884.2|883.9|884.2|884|884.3|884.1|884.1|883.9|872
1613046410000|2021-02-11 12:26:50||883.9||883.9||883.9||883.9|0
1613046420000|2021-02-11 12:27:00|884.3|884|884.3|884|884.3|884.1|884.2|884|595
1613046440000|2021-02-11 12:27:20|884.4|884.1|884.5|884.3|884.5|884.3|884.4|884.1|729
1613046450000|2021-02-11 12:27:30|884.4|884.2|884.4|884.2|884.5|884.2|884.4|884.2|0
1613046460000|2021-02-11 12:27:40||884.1||884.2||884.2||884.1|608
1613046470000|2021-02-11 12:27:50||884.1||884.2||884.2||884.1|0
1613046480000|2021-02-11 12:28:00|884.3|884.3|884.5|884.2|884.5|884.3|884.3|884.1|1116
1613046500000|2021-02-11 12:28:20|884.4||884.5||884.5||884.4||0
1613046520000|2021-02-11 12:28:40|884.4||884.4||884.5||884.4||0
1613046550000|2021-02-11 12:29:10|884.3|884.1|884.5|884.3|884.5|884.3|884.2|884.1|3745
1613046560000|2021-02-11 12:29:20|884.4|884.2|884.4|884.2|884.5|884.3|884.4|884.2|0
1613046570000|2021-02-11 12:29:30|884.5|884.3|884.5|884.3|884.5|884.4|884.5|884.2|1411
1613046590000|2021-02-11 12:29:50|884.4|884.2|884.5|884.3|884.5|884.3|884.4|884.2|577
1613046610000|2021-02-11 12:30:10|884.4|884.2|884.5|884.3|884.5|884.3|884.4|884.2|3510
1613046630000|2021-02-11 12:30:30|884.6|884.4|884.6|884.3|884.8|884.6|884.6|884.3|5131
1613046640000|2021-02-11 12:30:40|884.5||884.5||884.5||884.4||0
1613046650000|2021-02-11 12:30:50|884.6|884.4|884.6|884.4|884.6|884.4|884.6|884.4|1279
1613046660000|2021-02-11 12:31:00|884.7|884.5|884.8|884.6|884.9|884.7|884.7|884.5|1176
1613046670000|2021-02-11 12:31:10|884.9|884.7|885|884.9|885|884.9|884.9|884.7|1593
1613046680000|2021-02-11 12:31:20|885.1|884.8|885.3|885|885.4|885.1|885.1|884.8|1000
1613046690000|2021-02-11 12:31:30|885.4|885.1|885.5|885.3|885.6|885.3|885.3|885.1|750
1613046700000|2021-02-11 12:31:40|885.4|885.4|885.6|885.4|885.7|885.4|885.4|885.3|4302
1613046710000|2021-02-11 12:31:50||885.5||885.4||885.5||885.4|0
1613046720000|2021-02-11 12:32:00|885.5|885.3|885.4|885.2|885.6|885.3|885.4|885.1|5247
1613046730000|2021-02-11 12:32:10|885.3|885.1|885.4|885.2|885.4|885.2|885.3|885.1|476
1613046740000|2021-02-11 12:32:20|885.5|885.3|885.6|885.4|885.6|885.4|885.5|885.3|3548
1613046750000|2021-02-11 12:32:30|885.5||885.6||885.6||885.5||0
1613046760000|2021-02-11 12:32:40|885.5|885.3|885.5|885.2|885.6|885.3|885.4|885.2|2366
1613046770000|2021-02-11 12:32:50|885.6||885.6||885.6||885.5||0
1613046780000|2021-02-11 12:33:00|885.5||885.5||885.5||885.5||0
1613046790000|2021-02-11 12:33:10|885.4|885.1|885.5|885.3|885.6|885.4|885.4|885.1|910
1613046800000|2021-02-11 12:33:20|885.6||885.5||885.6||885.5||0
1613046820000|2021-02-11 12:33:40|885.4|885.4|885.5|885.4|885.5|885.4|885.4|885.2|1501
1613046830000|2021-02-11 12:33:50|885.4|885.3|885.3|885|885.4|885.3|885.3|885|2024
1613046840000|2021-02-11 12:34:00|885.4|885.1|885.5|885.4|885.5|885.4|885.4|885.1|865
1613046850000|2021-02-11 12:34:10|885.4|885.3|885.5|885.2|885.5|885.3|885.4|885.2|0
1613046860000|2021-02-11 12:34:20|885.4|885.3|885.5|885.3|885.5|885.3|885.4|885.2|0
1613046870000|2021-02-11 12:34:30||885.4||885.4||885.4||885.4|0
1613046880000|2021-02-11 12:34:40|885.4|885.3|885.5|885.3|885.5|885.3|885.4|885.2|571
1613046890000|2021-02-11 12:34:50|885.4|885.2|885.3|885.1|885.4|885.2|885.3|885|3439
1613046900000|2021-02-11 12:35:00|885.4|885.3|885.5|885.4|885.6|885.4|885.4|885.3|4131
1613046910000|2021-02-11 12:35:10|885.6|885.5|885.8|885.5|885.9|885.6|885.6|885.4|950
1613046920000|2021-02-11 12:35:20|885.7|885.4|885.6|885.4|885.7|885.4|885.6|885.4|536
1613046930000|2021-02-11 12:35:30||885.3||885.3||885.3||885.3|0
1613046970000|2021-02-11 12:36:10||885.4||885.3||885.4||885.3|0
1613046980000|2021-02-11 12:36:20|885.7|885.4|885.7|885.4|885.7|885.5|885.6|885.3|4584
1613046990000|2021-02-11 12:36:30|885.6||885.7||885.7||885.6||0
1613047000000|2021-02-11 12:36:40||885.5||885.6||885.6||885.5|0
1613047010000|2021-02-11 12:36:50|885.6|885.4|885.6|885.4|885.6|885.4|885.5|885.3|2682
1613047020000|2021-02-11 12:37:00|885.5|885.3|885.3|885.1|885.6|885.3|885.2|885.1|2730
1613047030000|2021-02-11 12:37:10|885.2||885.3||885.3||885.2||0
1613047040000|2021-02-11 12:37:20|885.2|885.2|885.3|885.1|885.3|885.2|885.2|885.1|2352
1613047050000|2021-02-11 12:37:30|885.2|885.2|885.3|885.1|885.3|885.2|885.2|885.1|7361
1613047070000|2021-02-11 12:37:50|885.4|885.2|885.6|885.4|885.6|885.4|885.4|885.2|4576
1613047080000|2021-02-11 12:38:00|885.5|885.3|885.4|885.3|885.5|885.3|885.3|885.1|2970
1613047100000|2021-02-11 12:38:20|885.5|885.4|885.6|885.4|885.7|885.5|885.5|885.4|2273
1613047110000|2021-02-11 12:38:30||885.3||885.3||885.3||885.3|0
1613047140000|2021-02-11 12:39:00|885.5|885.4|885.6|885.4|885.6|885.4|885.4|885.3|742
1613047150000|2021-02-11 12:39:10|885.5|885.3|885.5|885.3|885.5|885.3|885.5|885.3|0
1613047170000|2021-02-11 12:39:30|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.4|546
1613047180000|2021-02-11 12:39:40|885.5|885.3|885.6|885.3|885.6|885.3|885.4|885.3|2527
1613047190000|2021-02-11 12:39:50|885.5|885.4|885.6|885.3|885.6|885.4|885.5|885.3|0
1613047200000|2021-02-11 12:40:00|885.5|885.4|885.5|885.3|885.5|885.4|885.4|885.3|3823
1613047210000|2021-02-11 12:40:10|885.4|885.2|885.2|885.1|885.5|885.2|885.2|885.1|3016
1613047220000|2021-02-11 12:40:20|885.3|885.2|885.3|885.1|885.4|885.2|885.3|885.1|0
1613047230000|2021-02-11 12:40:30|885.4|885.2|885.7|885.5|885.7|885.5|885.4|885.1|2949
1613047240000|2021-02-11 12:40:40|885.6||885.7||885.7||885.6||0
1613047250000|2021-02-11 12:40:50|885.6|885.4|885.7|885.5|885.7|885.5|885.6|885.4|0
1613047260000|2021-02-11 12:41:00|885.6|885.4|885.6|885.4|885.7|885.5|885.6|885.4|0
1613047270000|2021-02-11 12:41:10|885.7|885.5|886|885.8|886|885.8|885.6|885.4|7645
1613047280000|2021-02-11 12:41:20|885.9|885.7|886|885.7|886|885.8|885.9|885.7|1223
1613047290000|2021-02-11 12:41:30|885.9||885.9||886||885.9||0
1613047300000|2021-02-11 12:41:40|885.8|885.5|885.7|885.4|885.8|885.5|885.6|885.4|2603
1613047310000|2021-02-11 12:41:50|885.8|885.5|885.8|885.5|885.8|885.6|885.8|885.5|565
1613047330000|2021-02-11 12:42:10|885.7||885.8||885.8||885.7||200
1613047390000|2021-02-11 12:43:10|885.7|885.6|885.9|885.7|885.9|885.7|885.7|885.6|2819
1613047400000|2021-02-11 12:43:20|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.5|0
1613047410000|2021-02-11 12:43:30|885.7|885.6|885.7|885.5|885.7|885.6|885.7|885.5|287
1613047420000|2021-02-11 12:43:40|885.8|885.6|885.8|885.5|885.8|885.6|885.8|885.5|0
1613047450000|2021-02-11 12:44:10||885.6||885.6||885.7||885.6|0
1613047460000|2021-02-11 12:44:20||885.7||885.7||885.7||885.7|0
1613047470000|2021-02-11 12:44:30|885.7|885.6|885.6|885.4|885.7|885.6|885.6|885.3|2508
1613047480000|2021-02-11 12:44:40|885.7|885.3|885.7|885.4|885.7|885.6|885.7|885.3|1107
1613047500000|2021-02-11 12:45:00||885.5||885.5||885.5||885.5|0
1613047510000|2021-02-11 12:45:10|885.6|885.3|885.3|885.1|885.7|885.3|885.3|885|2504
1613047530000|2021-02-11 12:45:30|885.2||885.2||885.2||885.2||0
1613047540000|2021-02-11 12:45:40|885.1|885|885.2|885.1|885.2|885.1|885.1|885|2283
1613047550000|2021-02-11 12:45:50|885.3|885.2|885.9|885.7|886|885.7|885.3|885.1|5891
1613047560000|2021-02-11 12:46:00||885.8||885.7||885.8||885.7|0
1613047570000|2021-02-11 12:46:10|885.8|885.6|885.8|885.6|885.8|885.7|885.7|885.5|2320
1613047580000|2021-02-11 12:46:20|885.9|885.7|885.9|885.7|885.9|885.8|885.9|885.6|0
1613047590000|2021-02-11 12:46:30|886|885.8|886|885.8|886|885.8|886|885.8|0
1613047600000|2021-02-11 12:46:40|885.9|885.7|885.9|885.7|885.9|885.7|885.9|885.7|0
1613047610000|2021-02-11 12:46:50|886|885.8|886|885.8|886|885.8|886|885.8|0
1613047670000|2021-02-11 12:47:50||885.9||885.9||885.9||885.9|0
1613047680000|2021-02-11 12:48:00||885.8||885.9||885.9||885.8|0
1613047690000|2021-02-11 12:48:10|885.9|885.8|886|885.8|886|885.9|885.9|885.8|3848
1613047700000|2021-02-11 12:48:20|886.1|885.9|886.1|885.9|886.2|886|886.1|885.8|3218
1613047710000|2021-02-11 12:48:30|886.2|885.8|886|885.8|886.2|885.8|885.9|885.8|50
1613047720000|2021-02-11 12:48:40|886.1|885.9|886.2|886|886.3|886.1|886.1|885.9|2272
1613047740000|2021-02-11 12:49:00|886.3|886.1|886.3|886.1|886.3|886.1|886.3|886.1|0
1613047750000|2021-02-11 12:49:10|886.4|886.2|886.7|886.5|886.8|886.5|886.4|886.2|1186
1613047760000|2021-02-11 12:49:20||886.4||886.4||886.4||886.4|0
1613047790000|2021-02-11 12:49:50|886.6|886.3|886.5|886.3|886.6|886.4|886.4|886.2|3083
1613047800000|2021-02-11 12:50:00|886.4|886.4|886.5|886.3|886.5|886.4|886.4|886.3|630
1613047810000|2021-02-11 12:50:10|886.6|886.4|886.5|886.3|886.7|886.4|886.5|886.2|786
1613047820000|2021-02-11 12:50:20|886.6||886.5||886.6||886.5||0
1613047830000|2021-02-11 12:50:30|886.6|886.4|886.6|886.4|886.6|886.4|886.5|886.3|0
1613047840000|2021-02-11 12:50:40|886.5|886.3|886.3|886.1|886.5|886.3|886.3|886.1|2062
1613047850000|2021-02-11 12:50:50|886.4|886.2|886.4|886.2|886.4|886.2|886.4|886.2|979
1613047860000|2021-02-11 12:51:00||886.1||886.1||886.1||886.1|0
1613047870000|2021-02-11 12:51:10|886.3|886.2|886.4|886.2|886.4|886.2|886.2|886.2|565
1613047880000|2021-02-11 12:51:20|886.5|886.3|886.6|886.3|886.6|886.4|886.5|886.3|565
1613047890000|2021-02-11 12:51:30|886.5||886.5||886.6||886.5||0
1613047910000|2021-02-11 12:51:50|||||||||350
1613047920000|2021-02-11 12:52:00|886.2|886.1|886.4|886.2|886.5|886.3|886.2|886.1|15306
1613047940000|2021-02-11 12:52:20|886.3|886.1|886.3|886.1|886.4|886.1|886.2|886.1|2356
1613047980000|2021-02-11 12:53:00|886.4|886.2|886.3|886.1|886.4|886.2|886.3|886.1|557
1613047990000|2021-02-11 12:53:10||886.2||886.1||886.2||886.1|0
1613048000000|2021-02-11 12:53:20|886.4|886.2|886.3|886.1|886.4|886.2|886.3|886.1|565
1613048030000|2021-02-11 12:53:50|886.2|886|885.9|885.7|886.2|886|885.9|885.7|3142
1613048040000|2021-02-11 12:54:00|885.8|885.6|885.8|885.6|885.8|885.6|885.8|885.5|0
1613048050000|2021-02-11 12:54:10|885.7|885.5|885.5|885.3|885.7|885.5|885.5|885.2|0
1613048060000|2021-02-11 12:54:20||885.2||885.2||885.2||885.2|0
1613048070000|2021-02-11 12:54:30|885.4|885.1|885.3|885.1|885.4|885.1|885.3|885.1|0
1613048080000|2021-02-11 12:54:40|885.2|885|885.3|885.1|885.4|885.3|885.2|885|2367
1613048090000|2021-02-11 12:54:50|885.4|885.2|885.9|885.6|885.9|885.6|885.4|885.2|5017
1613048100000|2021-02-11 12:55:00|885.8|885.7|885.9|885.6|885.9|885.7|885.7|885.6|0
1613048120000|2021-02-11 12:55:20|885.8|885.7|885.9|885.7|885.9|885.7|885.7|885.7|750
1613048130000|2021-02-11 12:55:30||885.6||885.6||885.6||885.6|0
1613048140000|2021-02-11 12:55:40|885.8|885.5|885.5|885.3|885.9|885.5|885.4|885.1|3115
1613048150000|2021-02-11 12:55:50|885.6|885.2|885.7|885.5|885.7|885.5|885.6|885.2|1062
1613048160000|2021-02-11 12:56:00|885.8|885.6|885.8|885.5|885.8|885.6|885.7|885.5|838
1613048170000|2021-02-11 12:56:10|885.7|885.6|885.8|885.5|885.8|885.6|885.7|885.5|565
1613048180000|2021-02-11 12:56:20|885.7|885.6|885.7|885.5|885.8|885.6|885.7|885.5|1170
1613048190000|2021-02-11 12:56:30|885.6|885.4|885.5|885.2|885.6|885.4|885.3|885.2|342
1613048200000|2021-02-11 12:56:40|885.4|885.3|885.4|885.3|885.4|885.3|885.4|885.2|0
1613048210000|2021-02-11 12:56:50||885.2||885.2||885.3||885.2|0
1613048240000|2021-02-11 12:57:20|885.3|885.1|884.8|884.5|885.3|885.1|884.8|884.4|6035
1613048250000|2021-02-11 12:57:30|884.7|884.4|884.4|884.2|884.7|884.5|884.4|884.1|2763
1613048260000|2021-02-11 12:57:40|884.5|884.3|884.8|884.5|884.8|884.6|884.5|884.3|1421
1613048270000|2021-02-11 12:57:50|884.7|884.6|884.7|884.4|884.7|884.6|884.6|884.4|2375
1613048280000|2021-02-11 12:58:00||884.5||884.5||884.5||884.5|0
1613048310000|2021-02-11 12:58:30|884.6|884.4|884.4|884.3|884.6|884.4|884.2|884|2290
1613048320000|2021-02-11 12:58:40|884.3|884.1|884.4|884.1|884.4|884.1|884.1|884|4393
1613048330000|2021-02-11 12:58:50|884.3|884.2|884.4|884.1|884.4|884.3|884.3|884.1|30
1613048340000|2021-02-11 12:59:00|884.3||884.3||884.3||884.3||0
1613048360000|2021-02-11 12:59:20||884.2||884.1||884.2||884.1|0
1613048370000|2021-02-11 12:59:30|884.4|884.2|884.4|884.1|884.4|884.3|884.4|884.1|1883
1613048380000|2021-02-11 12:59:40|884.3||884.3||884.3||884.3||0
1613048390000|2021-02-11 12:59:50|884.4|884.2|884.4|884.1|884.4|884.3|884.3|884.1|750
1613048400000|2021-02-11 13:00:00|884.5|884.3|884.7|884.4|884.7|884.5|884.5|884.3|2248
1613048410000|2021-02-11 13:00:10|884.8|884.5|885|884.9|885|884.9|884.8|884.5|2326
1613048430000|2021-02-11 13:00:30|885.1|885|885.3|885.1|885.3|885.1|885.1|885|60
1613048440000|2021-02-11 13:00:40||885||885.1||885.1||885|0
1613048450000|2021-02-11 13:00:50|885.2|885|885.2|885|885.3|885|885.1|885|1806
1613048460000|2021-02-11 13:01:00|885.3|885.1|885.7|885.2|885.8|885.5|885.3|885.1|2246
1613048470000|2021-02-11 13:01:10|885.6|885.4|885.5|885.2|885.6|885.4|885.4|885.2|2361
1613048490000|2021-02-11 13:01:30|885.4|885.1|885.3|885.1|885.4|885.1|885.2|885|1390
1613048500000|2021-02-11 13:01:40|885.4||885.4||885.4||885.4||0
1613048510000|2021-02-11 13:01:50|885.3|885|885.2|885|885.3|885|885.2|885|0
1613048520000|2021-02-11 13:02:00|885.1|884.9|885|884.9|885.1|884.9|884.9|884.7|1787
1613048530000|2021-02-11 13:02:10|885.1|885|885.1|884.9|885.1|885|885.1|884.9|1037
1613048540000|2021-02-11 13:02:20|885.2|885|885.1|884.9|885.3|885.1|885.1|884.9|1745
1613048550000|2021-02-11 13:02:30|885.2|885|885.1|884.9|885.2|885|885.1|884.9|342
1613048570000|2021-02-11 13:02:50|885||885.1||885.2||885||496
1613048580000|2021-02-11 13:03:00|885.2|885|885.2|885|885.2|885|885.1|885|0
1613048600000|2021-02-11 13:03:20|885.1||885.2||885.2||885.1||0
1613048610000|2021-02-11 13:03:30|885.1|884.9|885|884.9|885.1|884.9|885|884.9|2554
1613048620000|2021-02-11 13:03:40|885.1|885|885.3|885|885.3|885.1|885.1|885|2603
1613048630000|2021-02-11 13:03:50|885.2|885.1|885.3|885.2|885.3|885.2|885.2|885.1|1998
1613048640000|2021-02-11 13:04:00||885.1||885||885.1||885|0
1613048650000|2021-02-11 13:04:10|885.4|885.1|885.5|885.3|885.5|885.3|885.4|885.1|742
1613048660000|2021-02-11 13:04:20|885.6|885.4|886|885.8|886|885.8|885.6|885.4|1854
1613048670000|2021-02-11 13:04:30|885.9|885.7|886.2|885.9|886.3|885.9|885.9|885.6|1500
1613048680000|2021-02-11 13:04:40|886.1|885.8|885.8|885.6|886.1|885.9|885.8|885.5|1128
1613048690000|2021-02-11 13:04:50|885.7|885.5|885.9|885.6|886|885.8|885.7|885.4|2945
1613048700000|2021-02-11 13:05:00|886|885.7|886.4|886.1|886.6|886.2|886|885.7|2459
1613048710000|2021-02-11 13:05:10|886.3|886|886.3|886|886.3|886.1|886.3|886|0
1613048720000|2021-02-11 13:05:20||886.1||886.1||886.1||886.1|0
1613048730000|2021-02-11 13:05:30||886||886.1||886.1||886|0
1613048740000|2021-02-11 13:05:40|886.2|886|886.2|886.1|886.3|886.1|886.1|886|5505
1613048750000|2021-02-11 13:05:50|886.1|886|886.1|886|886.1|886|886.1|886|2496
1613048760000|2021-02-11 13:06:00|886|885.8|886|885.8|886|885.8|886|885.8|4291
1613048770000|2021-02-11 13:06:10|886.1|885.9|886|885.8|886.1|886|886|885.8|497
1613048810000|2021-02-11 13:06:50|886.1|885.9|886.1|885.9|886.1|886|886|885.8|2811
1613048830000|2021-02-11 13:07:10|886.2|886|886.4|886.2|886.4|886.3|886.2|886|3685
1613048840000|2021-02-11 13:07:20|886.3|886.1|886.3|886|886.3|886.1|886.3|886|0
1613048850000|2021-02-11 13:07:30|886.2|885.9|886.3|886|886.3|886|886.2|885.9|0
1613048860000|2021-02-11 13:07:40||885.9||885.9||886||885.9|0
1613048870000|2021-02-11 13:07:50||886||886||886||885.9|0
1613048880000|2021-02-11 13:08:00|886.2|885.9|886.2|886|886.2|886|886.2|885.9|0
1613048890000|2021-02-11 13:08:10|886.3|886.1|886.4|886.1|886.4|886.1|886.3|886.1|0
1613048900000|2021-02-11 13:08:20|886.5|886.2|886.3|886.1|886.5|886.2|886.3|886.1|0
1613048910000|2021-02-11 13:08:30|886.2|886.2|886.5|886.2|886.5|886.2|886.2|886.1|300
1613048930000|2021-02-11 13:08:50|886.4|886.1|886.5|886.2|886.6|886.3|886.3|886.1|3007
1613048940000|2021-02-11 13:09:00|886.4|886.1|886.4|886.2|886.4|886.2|886.3|886.1|0
1613048960000|2021-02-11 13:09:20|886.5|886.3|886.6|886.3|886.7|886.4|886.5|886.3|200
1613048970000|2021-02-11 13:09:30|886.7|886.4|886.9|886.7|887|886.7|886.6|886.4|646
1613048980000|2021-02-11 13:09:40|886.8||886.8||886.8||886.8||0
1613048990000|2021-02-11 13:09:50|886.7|886.5|886.8|886.6|886.8|886.6|886.7|886.5|1429
1613049000000|2021-02-11 13:10:00|886.9||886.9||886.9||886.8||0
1613049010000|2021-02-11 13:10:10||886.7||886.7||886.7||886.7|0
1613049020000|2021-02-11 13:10:20|886.8|886.6|886.8|886.6|886.8|886.6|886.8|886.6|0
1613049030000|2021-02-11 13:10:30|886.9|886.7|886.9|886.7|886.9|886.7|886.9|886.7|0
1613049040000|2021-02-11 13:10:40|886.8|886.6|886.8|886.6|886.9|886.6|886.8|886.6|0
1613049050000|2021-02-11 13:10:50||886.7||886.7||886.7||886.7|0
1613049060000|2021-02-11 13:11:00|886.9|886.8|887.1|886.9|887.2|887|886.9|886.7|4159
1613049070000|2021-02-11 13:11:10|887.2|886.8|887.3|887.2|887.3|887.2|887.2|886.8|1529
1613049080000|2021-02-11 13:11:20|887.4||887.4||887.5||887.3||0
1613049090000|2021-02-11 13:11:30|887.3|887.1|887.3|887|887.4|887.1|887.3|887|2600
1613049100000|2021-02-11 13:11:40|887.2|887.1|887.4|887.1|887.4|887.1|887.2|887.1|3152
1613049110000|2021-02-11 13:11:50|||||||||300
1613049130000|2021-02-11 13:12:10|887.5|887.2|887.3|887.1|887.6|887.3|887.3|887.1|0
1613049140000|2021-02-11 13:12:20|887.4|887.2|887.4|887.1|887.4|887.3|887.3|887.1|1371
1613049150000|2021-02-11 13:12:30|887.3|887.2|887.3|887.1|887.3|887.2|887.3|887.1|594
1613049160000|2021-02-11 13:12:40||887.2||887.2||887.2||887.2|0
1613049170000|2021-02-11 13:12:50|887.4|887.1|887.4|887.3|887.4|887.3|887.4|887.1|1646
1613049190000|2021-02-11 13:13:10|887.3|887.2|887.3|887.1|887.3|887.2|887.3|887.1|2065
1613049200000|2021-02-11 13:13:20|887.2|887|887|886.7|887.2|887|886.9|886.6|2689
1613049210000|2021-02-11 13:13:30|886.9||887||887||886.9||0
1613049220000|2021-02-11 13:13:40|886.9|886.6|886.8|886.6|886.9|886.7|886.7|886.4|0
1613049230000|2021-02-11 13:13:50||886.7||886.6||886.7||886.6|0
1613049240000|2021-02-11 13:14:00|886.9|886.7|886.9|886.6|887|886.7|886.9|886.6|428
1613049260000|2021-02-11 13:14:20|887|886.7|887|886.8|887|886.8|887|886.7|941
1613049270000|2021-02-11 13:14:30|886.9|886.7|886.8|886.6|887|886.7|886.7|886.4|2585
1613049280000|2021-02-11 13:14:40|886.7|886.4|886.7|886.4|886.7|886.4|886.7|886.4|0
1613049290000|2021-02-11 13:14:50|886.6|886.3|886.8|886.4|886.8|886.4|886.5|886.2|2000
1613049300000|2021-02-11 13:15:00|886.9||886.8||886.9||886.8||0
1613049320000|2021-02-11 13:15:20||886.5||886.6||886.6||886.5|0
1613049330000|2021-02-11 13:15:30|886.9|886.7|887|886.8|887|886.8|886.9|886.7|1317
1613049340000|2021-02-11 13:15:40|886.9|886.9|887|886.8|887|886.9|886.9|886.8|1091
1613049350000|2021-02-11 13:15:50|886.9||886.9||887||886.9||1655
1613049360000|2021-02-11 13:16:00|887|886.9|887.2|887.1|887.2|887.1|887|886.8|3086
1613049370000|2021-02-11 13:16:10|887.3|887.2|887.5|887.3|887.5|887.3|887.3|887.2|540
1613049380000|2021-02-11 13:16:20|887.6|887.4|887.7|887.4|887.7|887.4|887.6|887.4|0
1613049390000|2021-02-11 13:16:30|887.6||887.7||887.7||887.6||1889
1613049400000|2021-02-11 13:16:40|887.8|887.5|887.9|887.8|887.9|887.8|887.8|887.5|1128
1613049410000|2021-02-11 13:16:50|888|887.9|888|887.8|888|887.9|887.9|887.8|4045
1613049420000|2021-02-11 13:17:00|887.9|887.9|888|887.9|888|887.9|887.9|887.7|33946
1613049430000|2021-02-11 13:17:10|887.9|887.8|888|887.9|888|887.9|887.8|887.5|10545
1613049440000|2021-02-11 13:17:20|887.9|887.8|887.9|887.7|887.9|887.8|887.9|887.6|21
1613049450000|2021-02-11 13:17:30|887.8|887.6|887.7|887.6|887.8|887.7|887.7|887.5|4173
1613049460000|2021-02-11 13:17:40|887.8|887.7|887.8|887.7|887.9|887.7|887.7|887.6|2099
1613049470000|2021-02-11 13:17:50|887.9||887.9||887.9||887.9||0
1613049480000|2021-02-11 13:18:00|887.8|887.6|888|887.7|888|887.9|887.7|887.6|4716
1613049490000|2021-02-11 13:18:10|887.9|887.8|888|887.8|888|887.8|887.9|887.8|0
1613049500000|2021-02-11 13:18:20|887.9|887.7|887.9|887.7|888|887.7|887.9|887.6|0
1613049510000|2021-02-11 13:18:30|887.8|887.6|888|887.7|888|887.7|887.7|887.6|564
1613049520000|2021-02-11 13:18:40|887.9|887.8|887.9|887.7|888|887.9|887.9|887.7|1635
1613049530000|2021-02-11 13:18:50|888|887.8|888|887.9|888|887.9|888|887.8|2173
1613049550000|2021-02-11 13:19:10|887.9|887.8|887.8|887.5|888|887.9|887.7|887.5|6541
1613049560000|2021-02-11 13:19:20|887.9|887.7|887.9|887.7|887.9|887.7|887.9|887.7|0
1613049570000|2021-02-11 13:19:30|887.8|887.5|887.7|887.5|887.8|887.5|887.7|887.5|1738
1613049580000|2021-02-11 13:19:40|887.8|887.6|887.8|887.5|887.8|887.6|887.7|887.5|400
1613049590000|2021-02-11 13:19:50|887.7|887.6|887.9|887.7|887.9|887.7|887.7|887.6|212
1613049600000|2021-02-11 13:20:00|887.8|887.6|887.8|887.6|887.9|887.6|887.7|887.5|0
1613049610000|2021-02-11 13:20:10||887.5||887.5||887.6||887.5|0
1613049620000|2021-02-11 13:20:20|887.7|887.6|887.7|887.6|887.7|887.6|887.7|887.4|3500
1613049630000|2021-02-11 13:20:30|887.6|887.5|887.4|887.2|887.6|887.5|887.4|887.2|3945
1613049650000|2021-02-11 13:20:50|887.5|887.4|887.5|887.2|887.7|887.4|887.5|887.2|1128
1613049660000|2021-02-11 13:21:00|887.4|887.3|887.4|887.3|887.5|887.3|887.3|887.2|289
1613049670000|2021-02-11 13:21:10|887.5|887.2|887.6|887.4|887.7|887.5|887.3|887.2|3430
1613049680000|2021-02-11 13:21:20||887.3||887.3||887.3||887.3|0
1613049690000|2021-02-11 13:21:30|887.5||887.4||887.5||887.4||0
1613049700000|2021-02-11 13:21:40|887.3|887.2|887.5|887.2|887.6|887.3|887.3|887.2|916
1613049710000|2021-02-11 13:21:50|887.4|887.3|887.8|887.5|887.8|887.5|887.4|887.3|600
1613049720000|2021-02-11 13:22:00|887.7|887.4|887.7|887.5|887.7|887.5|887.7|887.4|0
1613049730000|2021-02-11 13:22:10|887.6|887.4|887.6|887.5|887.7|887.5|887.6|887.3|0
1613049740000|2021-02-11 13:22:20|887.7|887.6|887.7|887.5|887.7|887.6|887.7|887.5|909
1613049750000|2021-02-11 13:22:30|887.8|887.6|888|887.7|888|887.9|887.8|887.6|1793
1613049760000|2021-02-11 13:22:40|887.9|887.8|887.9|887.7|888|887.8|887.9|887.7|0
1613049770000|2021-02-11 13:22:50||887.6||887.6||887.6||887.6|0
1613049780000|2021-02-11 13:23:00|888|887.7|888|887.8|888|887.8|887.9|887.7|1484
1613049790000|2021-02-11 13:23:10|887.9|887.7|888|887.9|888|887.9|887.9|887.7|7633
1613049800000|2021-02-11 13:23:20|||||||||4175
1613049810000|2021-02-11 13:23:30|888.2|888|888.4|888.3|888.4|888.3|888.1|888|5831
1613049820000|2021-02-11 13:23:40|888.5|888.4|888.9|888.7|889|888.7|888.3|888.1|29467
1613049830000|2021-02-11 13:23:50|889|888.8|888.9|888.8|889|888.8|888.9|888.8|0
1613049840000|2021-02-11 13:24:00|888.8|888.6|888.8|888.6|888.9|888.7|888.6|888.5|5097
1613049850000|2021-02-11 13:24:10|888.7|888.5|888.8|888.7|888.8|888.7|888.7|888.5|786
1613049860000|2021-02-11 13:24:20|888.7|888.6|888.8|888.5|888.8|888.6|888.7|888.5|0
1613049870000|2021-02-11 13:24:30|888.7|888.6|888.8|888.7|888.9|888.7|888.7|888.6|2761
1613049880000|2021-02-11 13:24:40|888.7|888.6|888.7|888.6|888.7|888.6|888.7|888.6|1988
1613049910000|2021-02-11 13:25:10|888.8|888.7|888.9|888.6|889|888.7|888.8|888.6|575
1613049920000|2021-02-11 13:25:20||888.7||888.6||888.7||888.6|0
1613049940000|2021-02-11 13:25:40|888.8|888.7|888.9|888.7|888.9|888.7|888.8|888.6|1004
1613049950000|2021-02-11 13:25:50|889|888.8|889|888.7|889|888.9|889|888.7|686
1613049960000|2021-02-11 13:26:00|888.9||889||889||888.9||0
1613049970000|2021-02-11 13:26:10|888.9|888.1|887.9|887.7|888.9|888.6|887.7|887.4|61695
1613049980000|2021-02-11 13:26:20|887.7|887.6|887.7|887.5|888|887.9|887.7|887.5|6003
1613049990000|2021-02-11 13:26:30|887.6|887.6|887.8|887.4|888|887.6|887.6|887.4|875
1613050000000|2021-02-11 13:26:40|887.9|887.6|888.2|887.9|888.2|887.9|887.9|887.6|3109
1613050010000|2021-02-11 13:26:50|888.1|887.8|888|887.7|888.1|887.8|888|887.7|2396
1613050030000|2021-02-11 13:27:10|887.9|887.8|887.8|887.7|887.9|887.8|887.8|887.7|0
1613050040000|2021-02-11 13:27:20|887.7|887.6|887.3|887.1|887.7|887.6|887.3|887.1|3764
1613050050000|2021-02-11 13:27:30|887.2||887.3||887.3||887.2||310
1613050070000|2021-02-11 13:27:50|887.2|887|887|886.7|887.2|887|886.9|886.6|3686
1613050090000|2021-02-11 13:28:10|886.9|886.6|886.8|886.6|887|886.6|886.8|886.6|0
1613050100000|2021-02-11 13:28:20|886.9|886.4|886.8|886.5|886.9|886.5|886.8|886.4|0
1613050110000|2021-02-11 13:28:30||886.7||886.7||886.7||886.7|0
1613050140000|2021-02-11 13:29:00|887|886.8|886.5|886.1|887.1|887|886.4|886|11681
1613050150000|2021-02-11 13:29:10|886.4||886.4||886.4||886.4||0
1613050160000|2021-02-11 13:29:20|886.5|886.2|887.8|887.6|887.8|887.6|886.5|886.2|9692
1613050170000|2021-02-11 13:29:30|887.9|887.5|887.8|887.5|887.9|887.5|887.8|887.5|0
1613050180000|2021-02-11 13:29:40|887.9|887.6|887.3|886.9|887.9|887.6|887|886.6|14154
1613050190000|2021-02-11 13:29:50|887.4||887.4||887.5||887.2||0
1613050200000|2021-02-11 13:30:00|887.5|887|887.5|887.1|887.5|887.1|887.5|887|0
1613050210000|2021-02-11 13:30:10|887.4|886.9|887.2|886.6|887.4|886.9|887.2|886.6|5589
1613050220000|2021-02-11 13:30:20|887.1|886.8|887.3|886.9|887.6|887.1|886.7|886.2|8053
1613050230000|2021-02-11 13:30:30|887.2|886.8|887.4|887.1|887.4|887.1|887.2|886.8|1330
1613050240000|2021-02-11 13:30:40|887.5|887.2|887.8|887.3|887.8|887.3|887.5|887.2|750
1613050250000|2021-02-11 13:30:50|887.7|887.2|887.6|887.3|887.7|887.3|887.6|887.2|0
1613050260000|2021-02-11 13:31:00|887.7||887.6||887.8||887.6||0
1613050270000|2021-02-11 13:31:10|887.7|887.6|887.9|887.7|888.2|887.9|887.7|887.4|11226
1613050290000|2021-02-11 13:31:30|888|887.8|887.7|887.5|888.2|887.8|887.7|887.4|5866
1613050300000|2021-02-11 13:31:40|887.8|887.6|887.8|887.6|887.8|887.6|887.8|887.6|0
1613050310000|2021-02-11 13:31:50|887.9||887.9||888||887.9||0
1613050320000|2021-02-11 13:32:00|888|887.5|888|887.8|888|887.8|887.9|887.5|0
1613050330000|2021-02-11 13:32:10|887.9|887.6|887.9|887.6|887.9|887.6|887.7|887.5|2688
1613050340000|2021-02-11 13:32:20|888|887.7|887.9|887.6|888|887.8|887.9|887.6|100
1613050350000|2021-02-11 13:32:30|887.8|887.5|887.7|887.5|887.9|887.6|887.7|887.5|0
1613050360000|2021-02-11 13:32:40|887.8|887.6|887.7|887.6|887.9|887.6|887.6|887.6|490
1613050370000|2021-02-11 13:32:50|887.8||887.8||887.8||887.7||0
1613050390000|2021-02-11 13:33:10|887.7|887.7|888.1|887.7|888.1|887.7|887.7|887.6|348
1613050410000|2021-02-11 13:33:30|888.2|887.8|888.3|888.1|888.3|888.1|888.2|887.8|5334
1613050420000|2021-02-11 13:33:40|888.2|887.9|888.4|888|888.5|888.2|888.2|887.9|286
1613050430000|2021-02-11 13:33:50|888.3|887.9|888.3|888|888.4|888|888.2|887.9|0
1613050440000|2021-02-11 13:34:00|888.2|888.1|888.6|888.3|888.6|888.3|888.2|888.1|2306
1613050450000|2021-02-11 13:34:10|888.5|888.2|888.5|888.1|888.5|888.2|888.5|888.1|0
1613050460000|2021-02-11 13:34:20|888.4|888|888.3|888|888.4|888.1|887.9|887.7|6247
1613050480000|2021-02-11 13:34:40|888.2||888.1||888.2||888.1||62
1613050490000|2021-02-11 13:34:50|888.2|887.8|887.7|887.4|888.2|888|887.7|887.4|4220
1613050500000|2021-02-11 13:35:00|887.8|887.6|888|887.7|888.1|887.7|887.8|887.6|583
1613050520000|2021-02-11 13:35:20||887.6||887.6||887.6||887.6|0
1613050530000|2021-02-11 13:35:30|887.9|887.4|888|887.7|888|887.7|887.5|887.4|5787
1613050540000|2021-02-11 13:35:40|887.9|887.6|887.8|887.4|887.9|887.6|887.8|887.4|342
1613050550000|2021-02-11 13:35:50|887.9|887.5|887.9|887.5|887.9|887.6|887.7|887.5|3505
1613050560000|2021-02-11 13:36:00|887.8|887.4|887.8|887.5|887.9|887.5|887.8|887.4|0
1613050580000|2021-02-11 13:36:20|887.9|887.6|887.8|887.5|887.9|887.6|887.8|887.5|2243
1613050590000|2021-02-11 13:36:30|887.9|887.6|887.9|887.6|887.9|887.6|887.9|887.6|0
1613050600000|2021-02-11 13:36:40|887.8|887.5|887.8|887.5|887.8|887.5|887.8|887.4|0
1613050650000|2021-02-11 13:37:30|887.6|886.9|887.7|887.4|887.8|887.5|887.4|886.9|31694
1613050660000|2021-02-11 13:37:40||887.3||887.2||887.4||887.2|0
1613050670000|2021-02-11 13:37:50|887.6|887.1|887.5|887|887.6|887.2|887.3|887|1366
1613050680000|2021-02-11 13:38:00|887.4|886.9|887.3|886.9|887.4|887|887.3|886.9|1972
1613050690000|2021-02-11 13:38:10|887.2|886.8|887.1|886.9|887.2|886.9|887.1|886.7|0
1613050700000|2021-02-11 13:38:20|887|886.8|887|886.7|887|886.9|887|886.7|24
1613050720000|2021-02-11 13:38:40|886.9|886.6|886.7|886.5|886.9|886.6|886.6|886.1|1734
1613050730000|2021-02-11 13:38:50|886.8|886.6|886.8|886.5|886.8|886.6|886.8|886.5|0
1613050740000|2021-02-11 13:39:00|886.9|886.6|886.9|886.5|887.1|886.7|886.9|886.5|1255
1613050750000|2021-02-11 13:39:10|886.8|886.3|886.5|886.1|886.8|886.3|886.4|886|1493
1613050760000|2021-02-11 13:39:20|886.6|886.2|886.7|886.3|886.7|886.3|886.5|886.2|0
1613050770000|2021-02-11 13:39:30|886.5||886.5||886.5||886.5||0
1613050780000|2021-02-11 13:39:40|886.6|886.4|886.6|886.1|886.7|886.5|886.6|886.1|1000
1613050790000|2021-02-11 13:39:50|886.5|886|886.4|885.9|886.5|886|886.4|885.9|0
1613050800000|2021-02-11 13:40:00|886.3|885.8|886.3|885.9|886.3|885.9|886.1|885.8|475
1613050810000|2021-02-11 13:40:10|886.2|886|886.4|886.1|886.4|886.2|886.2|886|2511
1613050820000|2021-02-11 13:40:20|886|886|886.4|886.1|886.4|886.1|886|885.9|13394
1613050830000|2021-02-11 13:40:30|886.3||886.3||886.3||886.3||0
1613050840000|2021-02-11 13:40:40|886.4|886.2|886.5|886.3|886.7|886.4|886.4|886.2|565
1613050850000|2021-02-11 13:40:50|886.6|886.4|886.9|886.5|886.9|886.7|886.6|886.4|1607
1613050860000|2021-02-11 13:41:00|886.8|886.6|886.9|886.5|886.9|886.6|886.6|886.5|341
1613050870000|2021-02-11 13:41:10|887|886.6|887|886.8|887|886.8|886.9|886.5|4395
1613050880000|2021-02-11 13:41:20|887.1|886.9|887|886.7|887.1|886.9|887|886.7|2442
1613050900000|2021-02-11 13:41:40|886.9|886.6|887|886.8|887|886.8|886.7|886.5|2309
1613050910000|2021-02-11 13:41:50|887.1|886.9|887.3|887|887.3|887|887.1|886.9|0
1613050920000|2021-02-11 13:42:00|887.2|887.1|887.4|887.1|887.4|887.2|887.2|887.1|606
1613050930000|2021-02-11 13:42:10|887.3|887.2|887.4|887.1|887.4|887.2|887.3|887.1|0
1613050940000|2021-02-11 13:42:20|887.3|887|886.9|886.6|887.3|887.1|886.6|886.2|18724
1613050950000|2021-02-11 13:42:30|887||887||887||887||0
1613050960000|2021-02-11 13:42:40|||||||||4
1613050980000|2021-02-11 13:43:00|887.1|886.7|887.4|887.1|887.5|887.1|887.1|886.7|563
1613050990000|2021-02-11 13:43:10|887.3|886.9|887.4|887.1|887.4|887.1|887.1|886.8|2431
1613051010000|2021-02-11 13:43:30|887.3|887|887.3|887|887.3|887.1|887.2|887|880
1613051050000|2021-02-11 13:44:10|887.2|887.1|887.3|887.1|887.3|887.1|887.2|887.1|0
1613051060000|2021-02-11 13:44:20|887.2|887.2|887.3|887|887.3|887.2|887.2|887|2321
1613051070000|2021-02-11 13:44:30|887.2||887.2||887.2||887.1||1091
1613051080000|2021-02-11 13:44:40|887.1|886.8|887.1|887|887.2|887|887.1|886.8|1449
1613051090000|2021-02-11 13:44:50|887|886.9|887.1|886.8|887.1|887|887|886.8|5000
1613051110000|2021-02-11 13:45:10|887|886.9|887.1|887|887.1|887|887|886.9|1286
1613051120000|2021-02-11 13:45:20|887|886.9|887.1|886.9|887.2|887|887|886.9|4587
1613051140000|2021-02-11 13:45:40|887.2|887|887.1|886.9|887.2|887|887|886.9|1446
1613051150000|2021-02-11 13:45:50||887||886.9||887||886.9|658
1613051160000|2021-02-11 13:46:00|887.2|887|887.2|887|887.2|887.1|887.2|886.9|527
1613051170000|2021-02-11 13:46:10|||||||||10
1613051180000|2021-02-11 13:46:20|887.1|886.9|887.2|887|887.2|887.1|887|886.9|1481
1613051190000|2021-02-11 13:46:30||886.9||887||887||886.9|0
1613051200000|2021-02-11 13:46:40|887.3|887.1|887.4|887.2|887.4|887.2|887.3|887|7054
1613051210000|2021-02-11 13:46:50|887.5|887.3|887.5|887.3|887.5|887.3|887.5|887.2|0
1613051220000|2021-02-11 13:47:00|887.4|887.2|887.3|887.2|887.4|887.3|887.3|887.2|2860
1613051230000|2021-02-11 13:47:10|887.4|887.1|887.4|887.3|887.4|887.3|887.2|887.1|2175
1613051240000|2021-02-11 13:47:20|887.5|887.4|887.9|887.6|888|887.8|887.5|887.4|3140
1613051250000|2021-02-11 13:47:30|887.8|887.7|888.1|887.9|888.2|887.9|887.7|887.4|4207
1613051260000|2021-02-11 13:47:40|888|888|888.6|888.4|888.7|888.4|888|887.8|2389
1613051270000|2021-02-11 13:47:50|888.5|888.3|888.6|888.4|888.6|888.4|888.4|888.2|1506
1613051280000|2021-02-11 13:48:00|888.5|888.3|888.4|888.2|888.5|888.3|888.4|888.2|0
1613051290000|2021-02-11 13:48:10|888.5|888.3|888.5|888.3|888.5|888.3|888.5|888.2|0
1613051300000|2021-02-11 13:48:20|888.6||888.6||888.6||888.6||671
1613051310000|2021-02-11 13:48:30|888.5|888.4|888.5|888.4|888.5|888.4|888.5|888.4|840
1613051320000|2021-02-11 13:48:40|888.6||888.6||888.7||888.6||161
1613051340000|2021-02-11 13:49:00|888.5|888.3|888.4|888.2|888.5|888.3|888.3|888.2|2409
1613051360000|2021-02-11 13:49:20|888.3|888.3|888.2|888|888.3|888.3|888|887.8|8206
1613051370000|2021-02-11 13:49:30|888.3||888.3||888.3||888.3||0
1613051380000|2021-02-11 13:49:40|888.2|887.9|888.3|888|888.3|888.1|888.1|887.9|2271
1613051400000|2021-02-11 13:50:00|888.2|887.8|888.2|887.8|888.2|888|888.1|887.8|0
1613051410000|2021-02-11 13:50:10|888.1||888.2||888.2||888.1||0
1613051430000|2021-02-11 13:50:30|888.1|887.9|888.2|888|888.2|888|888.1|887.8|500
1613051440000|2021-02-11 13:50:40|888.1|887.9|887.7|887.5|888.2|888|887.6|887.4|7210
1613051450000|2021-02-11 13:50:50|887.6|887.3|887.5|887.4|887.6|887.4|887.5|887.3|1631
1613051460000|2021-02-11 13:51:00|887.4|887.3|887.4|887.3|887.4|887.4|887.4|887.3|2532
1613051470000|2021-02-11 13:51:10|887.3|887.1|887.4|887.2|887.4|887.3|887.1|886.9|12091
1613051480000|2021-02-11 13:51:20|887.3|887.1|887.4|887.2|887.4|887.3|887.3|887.1|0
1613051510000|2021-02-11 13:51:50|887.5|887.3|887.4|887.2|887.5|887.3|887.4|887.2|1000
1613051520000|2021-02-11 13:52:00|887.5|887.3|887.4|887.2|887.5|887.3|887.4|887.2|0
1613051530000|2021-02-11 13:52:10|887.3|887.1|887.4|887.2|887.4|887.3|887.3|887.1|4131
1613051540000|2021-02-11 13:52:20|887.5|887.3|887.4|887.2|887.5|887.4|887.4|887.2|564
1613051550000|2021-02-11 13:52:30|887.5|887.3|887.5|887.3|887.5|887.3|887.5|887.3|955
1613051560000|2021-02-11 13:52:40|887.4|887.2|887.4|887.2|887.5|887.3|887.4|887.2|0
1613051570000|2021-02-11 13:52:50|887.3|887.3|887.3|887.2|887.4|887.3|887.3|887.2|0
1613051590000|2021-02-11 13:53:10|887.4|887.3|887.4|887.2|887.4|887.3|887.4|887.2|1551
1613051600000|2021-02-11 13:53:20|887.3|887.1|887.3|887.1|887.3|887.1|887.2|887.1|2626
1613051610000|2021-02-11 13:53:30|887.2|887|887.1|886.7|887.2|887|886.9|886.6|2779
1613051620000|2021-02-11 13:53:40|887|886.8|887|886.9|887.1|886.9|886.9|886.8|819
1613051630000|2021-02-11 13:53:50|886.9|886.7|886.9|886.6|887|886.7|886.8|886.5|1136
1613051640000|2021-02-11 13:54:00|887|886.7|887.1|886.8|887.2|887|887|886.7|3772
1613051650000|2021-02-11 13:54:10|887.2|886.9|887.1|886.8|887.2|886.9|887|886.8|0
1613051660000|2021-02-11 13:54:20|887|886.9|887.1|886.9|887.2|886.9|886.9|886.8|4638
1613051670000|2021-02-11 13:54:30|887|886.8|887.1|886.9|887.1|886.9|887|886.8|1945
1613051680000|2021-02-11 13:54:40|887.2||887.1||887.2||887.1||0
1613051690000|2021-02-11 13:54:50|887||887.1||887.1||887||0
1613051700000|2021-02-11 13:55:00|887|886.8|887|886.9|887|886.9|887|886.8|1802
1613051720000|2021-02-11 13:55:20|886.9|886.8|887.1|886.9|887.1|887|886.9|886.8|4941
1613051740000|2021-02-11 13:55:40|887.2|887|887.2|887|887.2|887.1|887.2|886.9|564
1613051750000|2021-02-11 13:55:50|887.1|886.8|886.9|886.8|887.1|886.8|886.9|886.8|1736
1613051780000|2021-02-11 13:56:20|887|886.9|887.1|886.9|887.1|886.9|887|886.9|510
1613051800000|2021-02-11 13:56:40|887.2|887|887.2|887|887.2|887.1|887.2|886.9|564
1613051820000|2021-02-11 13:57:00|887.1|887.1|887.2|887.1|887.2|887.1|887.1|887.1|0
1613051830000|2021-02-11 13:57:10|887.1|887|887|886.8|887.1|887|886.9|886.8|3037
1613051840000|2021-02-11 13:57:20|887.1|886.6|886.8|886.5|887.1|886.7|886.7|886.4|4462
1613051850000|2021-02-11 13:57:30|886.9|886.6|886.9|886.7|886.9|886.7|886.9|886.6|0
1613051870000|2021-02-11 13:57:50|887|886.8|887.2|887|887.2|887|887|886.8|3548
1613051880000|2021-02-11 13:58:00||887.1||887||887.1||887|0
1613051890000|2021-02-11 13:58:10||887.1||887||887.1||887|0
1613051900000|2021-02-11 13:58:20|887.3|887.1|887.3|887.2|887.3|887.2|887.2|887.1|3083
1613051910000|2021-02-11 13:58:30|887.4|887.3|887.4|887.3|887.4|887.3|887.4|887.2|209
1613051920000|2021-02-11 13:58:40|887.5|887.4|887.8|887.6|887.8|887.7|887.5|887.3|6740
1613051930000|2021-02-11 13:58:50|887.9|887.7|887.9|887.7|888.1|888|887.8|887.7|1422
1613051940000|2021-02-11 13:59:00|887.8|887.6|887.9|887.6|887.9|887.7|887.8|887.5|750
1613051950000|2021-02-11 13:59:10|887.8|887.5|887.8|887.5|887.8|887.6|887.6|887.5|2760
1613051960000|2021-02-11 13:59:20|887.9|887.6|887.9|887.6|887.9|887.6|887.9|887.6|0
1613051970000|2021-02-11 13:59:30|887.8|887.5|887.8|887.5|887.9|887.5|887.8|887.5|0
1613051980000|2021-02-11 13:59:40|887.7|887.4|887.6|887.5|887.7|887.5|887.5|887.2|3620
1613052000000|2021-02-11 14:00:00|887.7|887.6|887.7|887.5|887.8|887.6|887.7|887.5|4193
1613052010000|2021-02-11 14:00:10|887.8|887.6|887.8|887.5|887.8|887.6|887.8|887.5|0
1613052020000|2021-02-11 14:00:20|887.9|887.6|887.8|887.7|888.1|887.8|887.8|887.5|2311
1613052030000|2021-02-11 14:00:30|887.7|887.6|887.8|887.6|887.8|887.6|887.6|887.5|4188
1613052040000|2021-02-11 14:00:40|887.9|887.7|887.9|887.6|888|887.8|887.8|887.6|1028
1613052050000|2021-02-11 14:00:50|887.8|887.5|887.7|887.5|887.8|887.6|887.6|887.5|42372
1613052060000|2021-02-11 14:01:00|887.6|887.6|887.7|887.5|887.7|887.6|887.6|887.5|2132
1613052070000|2021-02-11 14:01:10|887.6||887.7||887.7||887.6||0
1613052090000|2021-02-11 14:01:30|887.6|887.4|887.6|887.3|887.6|887.4|887.5|887.3|3241
1613052110000|2021-02-11 14:01:50|887.5|887.4|887.6|887.5|887.6|887.5|887.4|887.4|850
1613052130000|2021-02-11 14:02:10|887.8|887.7|887.9|887.7|888|887.8|887.8|887.7|8543
1613052140000|2021-02-11 14:02:20|888||887.9||888||887.9||0
1613052150000|2021-02-11 14:02:30|888|887.8|888|887.9|888|887.9|888|887.8|837
1613052160000|2021-02-11 14:02:40|887.9|887.8|888|887.8|888|887.8|887.9|887.7|0
1613052180000|2021-02-11 14:03:00|887.9||888||888||887.9||578
1613052190000|2021-02-11 14:03:10||887.9||887.9||887.9||887.9|0
1613052200000|2021-02-11 14:03:20|887.9|887.8|887.8|887.5|887.9|887.8|887.8|887.5|4340
1613052210000|2021-02-11 14:03:30|887.7|887.6|887.8|887.5|887.9|887.6|887.7|887.5|284
1613052230000|2021-02-11 14:03:50|887.7||887.7||887.7||887.7||0
1613052240000|2021-02-11 14:04:00|||||||||50
1613052250000|2021-02-11 14:04:10|887.6|887.6|887.7|887.5|887.7|887.6|887.6|887.5|500
1613052260000|2021-02-11 14:04:20|887.8|887.6|887.8|887.7|887.8|887.7|887.8|887.6|356
1613052270000|2021-02-11 14:04:30|887.9|887.6|887.7|887.5|888|887.6|887.7|887.5|2365
1613052280000|2021-02-11 14:04:40|887.8|887.6|887.9|887.6|887.9|887.6|887.8|887.6|4000
1613052290000|2021-02-11 14:04:50||887.7||887.7||887.7||887.6|0
1613052300000|2021-02-11 14:05:00|888|887.8|887.9|887.8|888|887.8|887.9|887.8|0
1613052310000|2021-02-11 14:05:10|887.8|887.7|888|887.8|888|887.8|887.8|887.5|1753
1613052320000|2021-02-11 14:05:20|887.9|887.7|888|887.8|888|887.8|887.9|887.7|0
1613052330000|2021-02-11 14:05:30|888.1|887.9|888.1|888|888.1|888|888.1|887.9|3190
1613052350000|2021-02-11 14:05:50|888.2|888.1|888.3|888.1|888.3|888.1|888.2|888.1|824
1613052360000|2021-02-11 14:06:00|888.2|888|888.2|888|888.3|888.1|888|887.8|4246
1613052380000|2021-02-11 14:06:20||888.1||888||888.1||888|550
1613052390000|2021-02-11 14:06:30|888.1|887.9|888.2|888|888.2|888|888|887.8|2289
1613052420000|2021-02-11 14:07:00|888.1|888.1|888.2|888.1|888.2|888.1|888.1|888.1|541
1613052440000|2021-02-11 14:07:20|888.1|888|888.2|887.9|888.2|888|888.1|887.9|3507
1613052450000|2021-02-11 14:07:30|888.1|888|888.2|888|888.2|888|888.1|888|0
1613052470000|2021-02-11 14:07:50|888.1|888.1|888.2|888.1|888.2|888.1|888.1|888|1551
1613052480000|2021-02-11 14:08:00|888.3|888.2|888.4|888.3|888.4|888.3|888.3|888.2|2652
1613052490000|2021-02-11 14:08:10|888.3|888.1|888.5|888.3|888.5|888.3|888.3|888.1|1328
1613052500000|2021-02-11 14:08:20|888.4||888.5||888.5||888.4||0
1613052510000|2021-02-11 14:08:30|||||||||225
1613052520000|2021-02-11 14:08:40|888.6|888.4|888.6|888.4|888.6|888.4|888.6|888.4|953
1613052530000|2021-02-11 14:08:50|888.4|888.3|888.6|888.4|888.6|888.4|888.4|888.3|3000
1613052570000|2021-02-11 14:09:30|888.5|888.3|888.4|888.1|888.5|888.3|888.3|888.1|1709
1613052610000|2021-02-11 14:10:10|888.5|888.2|888.8|888.7|888.8|888.7|888.5|888.2|3124
1613052650000|2021-02-11 14:10:50|888.7|888.6|888.8|888.6|888.8|888.6|888.7|888.6|1237
1613052660000|2021-02-11 14:11:00|888.7|888.5|888.8|888.6|888.8|888.6|888.6|888.5|2502
1613052670000|2021-02-11 14:11:10||888.7||888.6||888.7||888.6|0
1613052680000|2021-02-11 14:11:20|888.7|888.5|888.6|888.3|888.7|888.5|888.4|888.2|3965
1613052690000|2021-02-11 14:11:30||888.4||888.5||888.5||888.4|183
1613052700000|2021-02-11 14:11:40|888.7|888.4|888.7|888.3|888.8|888.5|888.7|888.3|223
1613052740000|2021-02-11 14:12:20|888.9|888.4|888.8|888.7|889|888.8|888.8|888.4|20211
1613052750000|2021-02-11 14:12:30|888.9|888.6|888.8|888.6|888.9|888.6|888.8|888.6|0
1613052760000|2021-02-11 14:12:40|888.7|888.7|888.8|888.6|888.8|888.7|888.7|888.5|494
1613052770000|2021-02-11 14:12:50||888.7||888.6||888.7||888.5|1676
1613052800000|2021-02-11 14:13:20|888.9|888.7|888.9|888.7|888.9|888.8|888.9|888.7|956
1613052810000|2021-02-11 14:13:30|888.8|888.6|888.6|888.5|888.8|888.6|888.6|888.5|1195
1613052830000|2021-02-11 14:13:50|888.5|888.4|888.4|888.3|888.5|888.4|888.4|888.1|2625
1613052840000|2021-02-11 14:14:00|888.3|888.1|888.3|888.1|888.3|888.1|888.2|888.1|1715
1613052850000|2021-02-11 14:14:10|888.2|888|888.2|888|888.3|888|888|887.7|10912
1613052860000|2021-02-11 14:14:20|888.1||888.1||888.2||888.1||0
1613052870000|2021-02-11 14:14:30|888.2||888.2||888.2||888.1||0
1613052880000|2021-02-11 14:14:40|888.1|887.9|888|887.9|888.2|887.9|888|887.6|1794
1613052890000|2021-02-11 14:14:50|888.2|888|888.2|888|888.2|888|888.2|888|2282
1613052900000|2021-02-11 14:15:00|888.1|887.9|888.2|888|888.2|888|888.1|887.9|1100
1613052910000|2021-02-11 14:15:10|888.1|887.9|888.2|888|888.2|888|888.1|887.9|0
1613052920000|2021-02-11 14:15:20|888.3|888.1|887.8|887.6|888.4|888.2|887.7|887.6|7383
1613052930000|2021-02-11 14:15:30|887.7|887.5|887.8|887.6|887.9|887.6|887.7|887.5|0
1613052940000|2021-02-11 14:15:40|887.7|887.5|887.5|887.4|887.7|887.5|887.4|887.2|4682
1613052960000|2021-02-11 14:16:00|887.4|887.3|887.3|887|887.4|887.3|887.3|886.9|3110
1613052970000|2021-02-11 14:16:10||887.1||887.1||887.1||887.1|0
1613052980000|2021-02-11 14:16:20|887.2||887.2||887.2||887.2||0
1613052990000|2021-02-11 14:16:30|887.1|886.9|887.1|886.8|887.2|887|887|886.7|1331
1613053000000|2021-02-11 14:16:40|887||887.1||887.1||887||0
1613053010000|2021-02-11 14:16:50|887|886.5|886.9|886.6|887|886.8|886.8|886.5|10000
1613053020000|2021-02-11 14:17:00|887|886.7|886.6|886.4|887|886.9|886.6|886.4|3632
1613053030000|2021-02-11 14:17:10|886.7|886.5|886.7|886.5|886.7|886.5|886.7|886.5|0
1613053040000|2021-02-11 14:17:20|886.6|886.4|886.5|886.3|886.7|886.4|886.5|886.2|1167
1613053050000|2021-02-11 14:17:30|886.4|886.4|886.6|886.4|886.7|886.5|886.4|886.4|2442
1613053060000|2021-02-11 14:17:40|886.7||886.7||886.7||886.7||0
1613053080000|2021-02-11 14:18:00|886.6|886.2|886.4|886.2|886.6|886.3|886.4|886.2|5022
1613053090000|2021-02-11 14:18:10|886.3|886.1|886.4|886.2|886.4|886.3|886.2|885.9|775
1613053110000|2021-02-11 14:18:30|886.3|886.1|886.3|886.1|886.4|886.2|886.1|885.8|3556
1613053120000|2021-02-11 14:18:40||886.2||886.2||886.2||886.2|0
1613053130000|2021-02-11 14:18:50|886.2|886.1|886.3|886.1|886.3|886.2|886.2|886|3211
1613053140000|2021-02-11 14:19:00|886.2|886|886.3|886|886.3|886|886.2|886|0
1613053150000|2021-02-11 14:19:10||886.1||886.1||886.1||886.1|0
1613053160000|2021-02-11 14:19:20|886.2|886|886.3|886.1|886.3|886.1|886.2|886|0
1613053170000|2021-02-11 14:19:30|886.2|886|886.3|886.1|886.3|886.1|886.2|886|0
1613053180000|2021-02-11 14:19:40|886.2|886|886.2|886|886.2|886|886.2|886|0
1613053200000|2021-02-11 14:20:00|886.1|885.9|885.9|885.8|886.1|885.9|885.8|885.5|2327
1613053210000|2021-02-11 14:20:10|885.8|885.7|885.7|885.5|885.8|885.7|885.7|885.4|2428
1613053220000|2021-02-11 14:20:20|885.6|885.4|885.6|885.4|885.6|885.4|885.6|885.3|0
1613053230000|2021-02-11 14:20:30|885.5|885.5|885.8|885.6|885.9|885.6|885.5|885.5|2022
1613053240000|2021-02-11 14:20:40|885.9|885.7|885.8|885.7|885.9|885.7|885.8|885.6|0
1613053250000|2021-02-11 14:20:50|885.7|885.6|885.6|885.4|885.7|885.6|885.5|885.2|3753
1613053260000|2021-02-11 14:21:00|885.5||885.5||885.5||885.5||0
1613053270000|2021-02-11 14:21:10|885.6|885.5|886|885.7|886.1|885.9|885.6|885.4|20248
1613053280000|2021-02-11 14:21:20|886.1|885.8|885.7|885.4|886.2|885.9|885.7|885.3|1785
1613053290000|2021-02-11 14:21:30|885.8|885.6|885.7|885.6|885.8|885.6|885.7|885.6|0
1613053310000|2021-02-11 14:21:50|885.6|885.4|885.5|885.2|885.6|885.4|885.5|885.2|1517
1613053320000|2021-02-11 14:22:00|885.6||885.5||885.6||885.5||0
1613053330000|2021-02-11 14:22:10|885.6|885.3|885.9|885.6|886|885.8|885.6|885.3|512
1613053340000|2021-02-11 14:22:20|886||886||886||886||0
1613053350000|2021-02-11 14:22:30|886.1|885.7|886.1|885.9|886.7|886.4|886.1|885.7|24138
1613053360000|2021-02-11 14:22:40|886|885.8|886.2|885.9|886.2|885.9|885.9|885.8|199
1613053380000|2021-02-11 14:23:00|886.1|886|885.8|885.6|886.2|886.1|885.8|885.5|8419
1613053390000|2021-02-11 14:23:10|885.7|885.4|885.7|885.4|885.7|885.4|885.7|885.4|2319
1613053410000|2021-02-11 14:23:30|885.6||885.6||885.6||885.6||0
1613053420000|2021-02-11 14:23:40|885.5|885.3|885.5|885.3|885.5|885.3|885.4|885.2|3660
1613053430000|2021-02-11 14:23:50|885.4|885.4|885.6|885.4|885.6|885.4|885.4|885.4|2755
1613053460000|2021-02-11 14:24:20|885.7|885.5|885.7|885.4|885.9|885.6|885.6|885.4|2426
1613053470000|2021-02-11 14:24:30|885.8|885.5|885.9|885.6|885.9|885.6|885.8|885.5|0
1613053480000|2021-02-11 14:24:40|885.8|885.5|885.8|885.4|885.8|885.5|885.8|885.4|0
1613053490000|2021-02-11 14:24:50|885.9|885.5|885.9|885.6|885.9|885.6|885.8|885.5|0
1613053500000|2021-02-11 14:25:00|886|885.7|886|885.7|886|885.8|885.9|885.7|25
1613053510000|2021-02-11 14:25:10|885.9|885.6|886|885.7|886|885.7|885.8|885.6|1019
1613053520000|2021-02-11 14:25:20|885.9||886||886||885.9||0
1613053540000|2021-02-11 14:25:40|885.9|885.8|885.9|885.6|886|885.9|885.8|885.6|6509
1613053550000|2021-02-11 14:25:50|885.8|885.5|885.8|885.6|885.9|885.7|885.6|885.4|6293
1613053570000|2021-02-11 14:26:10|885.7|885.7|885.9|885.7|885.9|885.8|885.7|885.6|6159
1613053580000|2021-02-11 14:26:20||885.8||885.7||885.8||885.7|2237
1613053600000|2021-02-11 14:26:40|886|885.8|886.1|885.9|886.1|885.9|886|885.7|6252
1613053610000|2021-02-11 14:26:50||886||885.9||886||885.9|0
1613053630000|2021-02-11 14:27:10|886|885.8|886.1|885.9|886.1|885.9|885.9|885.7|7247
1613053640000|2021-02-11 14:27:20|886|885.7|885.9|885.7|886|885.7|885.7|885.4|8203
1613053650000|2021-02-11 14:27:30|885.8||885.9||885.9||885.8||0
1613053660000|2021-02-11 14:27:40|885.8|885.6|885.8|885.5|885.9|885.7|885.8|885.4|2873
1613053670000|2021-02-11 14:27:50|885.9|885.6|885.9|885.6|886|885.6|885.9|885.6|0
1613053680000|2021-02-11 14:28:00|886|885.7|886|885.8|886|885.8|886|885.7|0
1613053690000|2021-02-11 14:28:10|885.9|885.7|886|885.6|886|885.7|885.9|885.6|0
1613053700000|2021-02-11 14:28:20|885.9||885.9||885.9||885.9||0
1613053710000|2021-02-11 14:28:30|885.8|885.5|885.8|885.6|885.8|885.6|885.8|885.5|0
1613053720000|2021-02-11 14:28:40|885.7|885.7|885.7|885.6|885.8|885.7|885.7|885.5|4058
1613053730000|2021-02-11 14:28:50|885.6|885.5|885.6|885.4|885.6|885.6|885.6|885.4|3078
1613053740000|2021-02-11 14:29:00|885.7|885.5|885.7|885.4|885.7|885.6|885.6|885.4|5213
1613053750000|2021-02-11 14:29:10|885.6|885.3|885.6|885.2|885.6|885.3|885.6|885.2|0
1613053760000|2021-02-11 14:29:20|885.5|885.1|884.8|884.5|885.5|885.2|884.8|884.5|4243
1613053770000|2021-02-11 14:29:30|884.9|884.6|884.9|884.7|884.9|884.7|884.9|884.6|536
1613053790000|2021-02-11 14:29:50|884.8|884.6|884.8|884.5|884.8|884.6|884.5|884.2|2825
1613053800000|2021-02-11 14:30:00|884.9|884.6|883.9|883.7|884.9|884.7|883.7|883.5|50851
1613053810000|2021-02-11 14:30:10|883.8|883.6|882.9|882.6|883.8|883.7|882.7|882.6|20594
1613053820000|2021-02-11 14:30:20|882.8|882.7|883.6|883.1|883.6|883.1|882.8|882.7|5366
1613053830000|2021-02-11 14:30:30|883.7|883.2|884.6|884.3|884.7|884.3|883.7|883.2|3244
1613053840000|2021-02-11 14:30:40|884.5|884.2|884.6|884|884.6|884.2|884.2|883.9|3016
1613053850000|2021-02-11 14:30:50|884.5||884.6||884.6||884.5||0
1613053860000|2021-02-11 14:31:00|884.5||884.6||884.6||884.4||0
1613053870000|2021-02-11 14:31:10|884.5|884.2|884.4|884|884.6|884.3|884.4|884|1718
1613053880000|2021-02-11 14:31:20|884.3|884.1|884.4|884.2|884.5|884.3|884.3|884.1|0
1613053890000|2021-02-11 14:31:30|884.3|884.1|884.5|884.3|884.5|884.3|884.1|884|3517
1613053900000|2021-02-11 14:31:40|884.4|884.2|884.4|884|884.4|884.3|884.1|884|10393
1613053910000|2021-02-11 14:31:50|884.3|884.1|884.1|884|884.3|884.1|884.1|884|0
1613053920000|2021-02-11 14:32:00|884|883.9|884|883.6|884.1|883.9|883.9|883.5|3338
1613053930000|2021-02-11 14:32:10|884.1|883.7|884.1|883.8|884.2|883.8|884.1|883.7|686
1613053940000|2021-02-11 14:32:20|884.2|883.9|884.2|884|884.2|884|884.2|883.9|0
1613053950000|2021-02-11 14:32:30|884.1|883.9|884|883.8|884.1|883.9|883.8|883.7|2807
1613053960000|2021-02-11 14:32:40|884.1|883.9|884.1|883.8|884.1|883.9|884|883.7|1018
1613053970000|2021-02-11 14:32:50|884.2|883.9|884.4|884.2|884.4|884.2|884.2|883.9|913
1613053980000|2021-02-11 14:33:00|884.6|884.3|885.3|885|885.3|885|884.5|884.3|4579
1613053990000|2021-02-11 14:33:10|885.4|885.1|885.7|885.4|886|885.4|885.4|885.1|1250
1613054010000|2021-02-11 14:33:30|885.9|885.7|886|885.7|886|885.8|885.8|885.4|1343
1613054020000|2021-02-11 14:33:40|885.9|885.5|886.3|886|886.4|886|885.8|885.5|3435
1613054030000|2021-02-11 14:33:50|886.2|885.9|886.4|886|886.4|886|886.2|885.9|0
1613054040000|2021-02-11 14:34:00||886.1||886.1||886.1||886.1|0
1613054050000|2021-02-11 14:34:10|886.3|886.2|886.1|885.8|886.3|886.2|886.1|885.8|8016
1613054060000|2021-02-11 14:34:20|886.2|886|886|885.8|886.3|886.1|885.9|885.6|10315
1613054070000|2021-02-11 14:34:30|885.9|885.7|885.9|885.6|886|885.7|885.8|885.5|2448
1613054080000|2021-02-11 14:34:40|885.8|885.5|885.7|885.4|885.8|885.5|885.6|885.3|0
1613054090000|2021-02-11 14:34:50|885.6|885.5|885.5|885.4|885.7|885.6|885.5|885.4|5097
1613054100000|2021-02-11 14:35:00|885.4|885.3|885.2|884.8|885.4|885.3|885.1|884.7|3509
1613054110000|2021-02-11 14:35:10|885.3|885|885.4|885.1|885.9|885.4|885.3|884.9|9209
1613054120000|2021-02-11 14:35:20|885.3|885|885.2|885|885.4|885.1|884.8|884.7|13291
1613054130000|2021-02-11 14:35:30|885.1|884.8|884.9|884.5|885.2|884.8|884.7|884.4|6254
1613054140000|2021-02-11 14:35:40|885||885||885||884.8||0
1613054150000|2021-02-11 14:35:50|884.9||884.9||885||884.9||0
1613054160000|2021-02-11 14:36:00|884.8|884.4|884.3|884.1|884.8|884.5|884.2|884|1556
1613054170000|2021-02-11 14:36:10|884.4|884.2|884.5|884.2|884.8|884.5|884.4|884.1|4894
1613054180000|2021-02-11 14:36:20|884.4|884.1|884.3|884.1|884.4|884.2|884.3|884.1|750
1613054190000|2021-02-11 14:36:30|884.2|884|883.8|883.3|884.3|884|883.8|883.3|3382
1613054200000|2021-02-11 14:36:40|883.7|883.4|883.8|883.5|883.8|883.5|883.7|883.4|0
1613054210000|2021-02-11 14:36:50|883.9|883.6|884.2|883.9|884.2|884|883.9|883.6|2227
1613054220000|2021-02-11 14:37:00|884.1|883.8|884.1|883.9|884.2|884|883.9|883.8|5438
1613054230000|2021-02-11 14:37:10|884.2|884|884.5|884|884.5|884.1|884.2|884|2317
1613054240000|2021-02-11 14:37:20|884.4|884.1|885.6|885.2|885.7|885.2|884.4|884.1|5237
1613054250000|2021-02-11 14:37:30|885.7|885.3|885.7|885.4|885.7|885.4|885.7|885.3|0
1613054260000|2021-02-11 14:37:40|885.6|885.3|885.3|884.9|885.6|885.3|885.1|884.9|16429
1613054270000|2021-02-11 14:37:50|885.1|885|885.2|884.9|885.4|885.2|885.1|884.9|6851
1613054280000|2021-02-11 14:38:00|885.3|885|885.8|885.4|885.9|885.4|885.2|885|10672
1613054290000|2021-02-11 14:38:10|886|885.5|886.3|885.9|886.4|885.9|885.9|885.5|2577
1613054300000|2021-02-11 14:38:20||886||885.9||886||885.9|0
1613054310000|2021-02-11 14:38:30||886||886||886||886|0
1613054320000|2021-02-11 14:38:40|886.2||886.2||886.2||886.2||0
1613054340000|2021-02-11 14:39:00|886.1|885.9|886.2|885.9|886.3|886.1|886|885.8|8081
1613054350000|2021-02-11 14:39:10|886.3|886|886.2|885.9|886.3|886.2|886.2|885.9|4143
1613054360000|2021-02-11 14:39:20|886.1|886|885.9|885.7|886.1|886|885.9|885.7|3914
1613054370000|2021-02-11 14:39:30|886|885.8|886.5|886.2|886.5|886.2|886|885.8|1855
1613054380000|2021-02-11 14:39:40|886.6|886.7|886.6|886.3|886.8|886.7|886.4|886.2|14541
1613054390000|2021-02-11 14:39:50|886.5|886.1|886.2|886|886.5|886.2|886.2|886|6553
1613054400000|2021-02-11 14:40:00|886.3|886.1|886.3|886|886.4|886.3|886.1|886|3378
1613054410000|2021-02-11 14:40:10|886.4|886.1|886.4|886.1|886.5|886.1|886.4|886.1|0
1613054420000|2021-02-11 14:40:20|886.3|886|885.9|885.7|886.3|886|885.9|885.7|9796
1613054430000|2021-02-11 14:40:30|886|885.8|886.6|886.1|886.6|886.2|885.9|885.8|6850
1613054440000|2021-02-11 14:40:40||886.2||886.2||886.2||886.2|600
1613054450000|2021-02-11 14:40:50|886.5|886.1|886.2|885.9|886.5|886.1|886|885.8|6052
1613054460000|2021-02-11 14:41:00|886.1|885.8|885.8|885.4|886.1|885.8|885.7|885.4|0
1613054470000|2021-02-11 14:41:10|885.7|885.5|885.7|885.5|885.8|885.5|885.6|885.5|0
1613054480000|2021-02-11 14:41:20|885.8|885.6|885.9|885.6|886|885.7|885.7|885.6|0
1613054490000|2021-02-11 14:41:30|886|885.7|885.8|885.6|886|885.8|885.8|885.5|2569
1613054500000|2021-02-11 14:41:40|885.9|885.7|886.1|885.8|886.1|885.9|885.9|885.6|3702
1613054510000|2021-02-11 14:41:50|886.2|885.9|886.4|886.1|886.6|886.2|886.2|885.9|20815
1613054520000|2021-02-11 14:42:00|886.3|886.2|886.7|886.3|886.8|886.3|886.3|886.2|500
1613054530000|2021-02-11 14:42:10|886.8|886.4|887|886.5|887.1|886.5|886.8|886.4|576
1613054540000|2021-02-11 14:42:20|886.9|886.4|886.7|886.4|887|886.4|886.4|886.1|3706
1613054550000|2021-02-11 14:42:30|886.6|886.3|886.1|885.8|886.6|886.3|886|885.8|4466
1613054560000|2021-02-11 14:42:40|886.2|885.9|885.8|885.4|886.3|886|885.6|885.1|1556
1613054570000|2021-02-11 14:42:50|885.9||885.9||886||885.8||0
1613054580000|2021-02-11 14:43:00|885.8|885.5|885.9|885.4|885.9|885.6|885.8|885.4|0
1613054590000|2021-02-11 14:43:10|885.8|885.5|885.5|885.2|886|885.6|885.5|885.2|0
1613054600000|2021-02-11 14:43:20|885.6|885.1|885.3|885|885.7|885.1|885.3|885|0
1613054610000|2021-02-11 14:43:30|885.4|885.1|885|884.6|885.5|885.2|884.7|884.5|17855
1613054620000|2021-02-11 14:43:40|885.1|884.7|885|884.7|885.1|884.8|885|884.6|165
1613054630000|2021-02-11 14:43:50|885.1|884.6|885.2|884.9|885.2|884.9|884.9|884.6|1774
1613054640000|2021-02-11 14:44:00|885.1|885|885.6|885.3|885.6|885.3|885.1|885|8360
1613054650000|2021-02-11 14:44:10|885.7|885.4|886.2|885.6|886.2|885.6|885.7|885.4|2549
1613054660000|2021-02-11 14:44:20|886.1|885.5|885.9|885.7|886.1|885.7|885.9|885.5|0
1613054670000|2021-02-11 14:44:30||885.6||885.7||885.7||885.6|0
1613054680000|2021-02-11 14:44:40|885.8||885.8||886||885.8||0
1613054690000|2021-02-11 14:44:50|885.9|885.8|886.1|885.7|886.1|885.9|885.9|885.7|1939
1613054700000|2021-02-11 14:45:00|886|885.8|886.1|885.8|886.3|885.9|885.9|885.7|2442
1613054710000|2021-02-11 14:45:10|886|885.7|886.1|885.8|886.2|885.8|885.9|885.7|1692
1613054720000|2021-02-11 14:45:20|886|885.7|885.9|885.7|886|885.8|885.8|885.6|3206
1613054730000|2021-02-11 14:45:30|886|885.9|886|885.8|886|885.9|885.9|885.7|7617
1613054740000|2021-02-11 14:45:40|885.9|885.7|886|885.7|886|885.8|885.9|885.7|191
1613054750000|2021-02-11 14:45:50|886.1|885.8|886.1|885.8|886.4|886.1|885.9|885.7|12992
1613054760000|2021-02-11 14:46:00|886|885.7|886|885.7|886|885.7|885.8|885.7|2221
1613054770000|2021-02-11 14:46:10|886.1|885.8|886.3|885.9|886.5|886.2|886.1|885.7|1674
1613054780000|2021-02-11 14:46:20|886.2|886|886.1|885.9|886.2|886|886.1|885.9|1000
1613054790000|2021-02-11 14:46:30|886|885.8|886.9|886.4|887|886.6|885.9|885.7|6211
1613054800000|2021-02-11 14:46:40|886.8|886.3|886.7|886.3|886.8|886.5|886.5|886.3|821
1613054810000|2021-02-11 14:46:50||886.4||886.3||886.4||886.3|0
1613054820000|2021-02-11 14:47:00|886.8|886.4|886.7|886.4|886.9|886.4|886.7|886.3|0
1613054830000|2021-02-11 14:47:10|886.6|886.3|886.4|886.3|886.8|886.5|886.4|886.3|3852
1613054840000|2021-02-11 14:47:20|886|886.2|886.5|886.2|886.6|886.3|886|885.9|13021
1613054850000|2021-02-11 14:47:30|886.6|886.3|886.7|886.3|886.8|886.4|886.5|886.2|1050
1613054860000|2021-02-11 14:47:40|886.6|886.4|886.2|886|886.7|886.4|886.1|886|642
1613054870000|2021-02-11 14:47:50|886.4|886.1|886.3|886|886.4|886.2|886.3|886|576
1613054890000|2021-02-11 14:48:10|886.4|886.1|886.3|886|886.4|886.1|886.3|886|0
1613054900000|2021-02-11 14:48:20|886.2|886.1|886.2|886|886.4|886.1|886.2|886|0
1613054910000|2021-02-11 14:48:30|886.3|886.1|886.2|886.1|886.3|886.1|886.2|886.1|854
1613054920000|2021-02-11 14:48:40|886.3|886.2|886.4|886.1|886.7|886.3|886.3|886.1|3090
1613054930000|2021-02-11 14:48:50|886.3|886|886.3|886|886.3|886|886.2|886|2753
1613054940000|2021-02-11 14:49:00|886.2|885.9|886.1|885.9|886.2|885.9|886|885.6|2483
1613054950000|2021-02-11 14:49:10|886.2|885.7|885.9|885.6|886.2|885.7|885.9|885.5|1706
1613054960000|2021-02-11 14:49:20|885.8|885.5|885.9|885.4|885.9|885.6|885.6|885.3|595
1613054970000|2021-02-11 14:49:30|886|885.5|885.7|885.3|886|885.6|885.6|885.3|1976
1613054980000|2021-02-11 14:49:40||885.4||885.3||885.4||885.3|0
1613054990000|2021-02-11 14:49:50|885.6|885.4|885.7|885.4|885.7|885.4|885.5|885.3|666
1613055000000|2021-02-11 14:50:00|885.8|885.3|885.8|885.4|885.9|885.5|885.7|885.3|0
1613055010000|2021-02-11 14:50:10|885.7|885.3|885.4|885.1|885.7|885.3|885.1|885|10630
1613055020000|2021-02-11 14:50:20|885.3|884.9|884.9|884.7|885.3|884.9|884.9|884.7|1510
1613055030000|2021-02-11 14:50:30|884.8|884.5|884|883.7|884.9|884.5|884|883.6|11005
1613055040000|2021-02-11 14:50:40|884.1|883.6|884.2|884|884.2|884.1|884.1|883.5|1962
1613055050000|2021-02-11 14:50:50|884.1|883.9|884.1|883.9|884.2|883.9|884.1|883.9|0
1613055060000|2021-02-11 14:51:00|884|883.7|883.6|883.3|884|883.7|883.5|883.2|6849
1613055070000|2021-02-11 14:51:10|883.5|883.2|883.3|883|883.6|883.3|883.1|883|2482
1613055080000|2021-02-11 14:51:20|883.2|883.1|883.4|883|883.6|883.3|883.2|883|2323
1613055090000|2021-02-11 14:51:30|883.3||883.2||883.3||883.1||999
1613055100000|2021-02-11 14:51:40|883.1|882.9|883.1|882.7|883.2|882.9|882.9|882.6|2888
1613055110000|2021-02-11 14:51:50|883||883||883||883||0
1613055120000|2021-02-11 14:52:00|883.1|882.6|882.5|882.3|883.1|882.6|882.4|882|7742
1613055130000|2021-02-11 14:52:10|882.6|882.2|882.5|882.1|882.6|882.3|882.1|882|3408
1613055140000|2021-02-11 14:52:20|882.6|882.2|882.7|882.3|882.8|882.3|882.6|882.2|405
1613055150000|2021-02-11 14:52:30|882.8|882.4|882.8|882.5|882.8|882.6|882.8|882.4|0
1613055160000|2021-02-11 14:52:40|882.7|882.4|882.7|882.5|882.7|882.5|882.7|882.4|0
1613055170000|2021-02-11 14:52:50|882.6|882.4|882.9|882.7|883|882.9|882.4|882.1|9825
1613055180000|2021-02-11 14:53:00|883|882.8|883.4|883|883.7|883.2|883|882.8|4164
1613055190000|2021-02-11 14:53:10|883.3|883.1|883.3|883|883.6|883.2|883.2|883|400
1613055200000|2021-02-11 14:53:20|883.2|882.9|883.1|882.7|883.3|882.9|882.8|882.5|4477
1613055210000|2021-02-11 14:53:30|883|882.6|883.1|882.5|883.1|882.6|882.8|882.5|1180
1613055220000|2021-02-11 14:53:40|883.2|882.6|883.3|882.9|883.3|882.9|883.2|882.6|0
1613055230000|2021-02-11 14:53:50|883.2|882.8|883|882.7|883.2|882.8|882.9|882.6|0
1613055240000|2021-02-11 14:54:00|882.9|882.6|883.2|882.9|883.3|883.1|882.9|882.5|1893
1613055250000|2021-02-11 14:54:10|883.3|883|883.3|882.8|883.5|883.2|882.9|882.7|7453
1613055260000|2021-02-11 14:54:20|883.2||883.2||883.2||883.1||0
1613055270000|2021-02-11 14:54:30|883.1||883.2||883.2||883.1||0
1613055280000|2021-02-11 14:54:40|883.1|882.7|882.5|882.2|883.1|882.7|881.9|881.5|14837
1613055290000|2021-02-11 14:54:50|882.4|882.3|882.9|882.7|882.9|882.7|882.4|882.3|3184
1613055300000|2021-02-11 14:55:00|882.8|882.4|882.8|882.5|882.9|882.5|882.7|882.2|2280
1613055310000|2021-02-11 14:55:10|882.9|882.6|882.9|882.7|882.9|882.7|882.6|882.4|0
1613055320000|2021-02-11 14:55:20|883.1|882.8|883|882.7|883.4|883.1|883|882.7|5028
1613055330000|2021-02-11 14:55:30|883.1|882.6|883.5|882.9|883.6|882.9|882.9|882.6|405
1613055340000|2021-02-11 14:55:40|883.4|883|883.2|882.9|883.9|883.5|883.1|882.8|20034
1613055350000|2021-02-11 14:55:50|883.1|882.6|883.6|883.2|883.6|883.4|882.7|882.6|9153
1613055360000|2021-02-11 14:56:00|883.7|883.1|883.8|883.6|883.9|883.8|883.7|883.1|4166
1613055370000|2021-02-11 14:56:10|883.7|883.5|883.7|883.3|883.7|883.5|883.4|883.1|7715
1613055380000|2021-02-11 14:56:20|883.6|883.4|883.5|883.3|883.6|883.4|883.5|883.3|0
1613055390000|2021-02-11 14:56:30|883.6|883.4|883.9|883.4|883.9|883.4|883.6|883.4|326
1613055400000|2021-02-11 14:56:40|883.8|883.3|883.7|883.3|883.8|883.3|883.7|883.3|0
1613055410000|2021-02-11 14:56:50|883.6|883.2|883.2|882.8|883.6|883.3|883|882.7|12752
1613055420000|2021-02-11 14:57:00|883.1|882.7|883.1|882.6|883.2|883|882.7|882.2|16047
1613055430000|2021-02-11 14:57:10|883|882.7|882.8|882.5|883.1|882.8|882.8|882.5|2468
1613055440000|2021-02-11 14:57:20|882.9|882.6|883|882.7|883|882.7|882.8|882.6|0
1613055450000|2021-02-11 14:57:30|882.9|882.6|883|882.7|883.1|882.8|882.9|882.6|0
1613055460000|2021-02-11 14:57:40|882.9|882.6|882.4|882.1|883|882.7|882.2|882|5148
1613055470000|2021-02-11 14:57:50|882.5|882.2|882.5|882|882.6|882.2|882.4|882|100
1613055480000|2021-02-11 14:58:00|882.4|881.9|882.3|882.1|882.4|882.1|882.1|881.9|1240
1613055490000|2021-02-11 14:58:10|882.2|882|882.1|881.8|882.2|882|881.9|881.6|1974
1613055500000|2021-02-11 14:58:20|882|881.7|882.1|881.7|882.2|881.9|881.9|881.7|0
1613055510000|2021-02-11 14:58:30|882|881.8|882.1|881.7|882.1|881.8|882|881.7|0
1613055520000|2021-02-11 14:58:40|882.2|881.8|882.4|882.2|882.4|882.2|882.2|881.8|406
1613055530000|2021-02-11 14:58:50|882.3|882.1|882.2|882|882.4|882.1|882.2|882|1705
1613055540000|2021-02-11 14:59:00|882.3|882.1|882.8|882.5|882.8|882.5|882.3|882.1|3114
1613055550000|2021-02-11 14:59:10|882.7|882.3|882.5|882.1|882.7|882.4|882.1|881.7|11032
1613055560000|2021-02-11 14:59:20|882.4|882|882.3|882|882.4|882|882.3|881.9|0
1613055570000|2021-02-11 14:59:30|882.2|882.1|882.3|882.1|882.4|882.1|882.2|882.1|0
1613055580000|2021-02-11 14:59:40|882.2|882|881.9|881.7|882.2|882|881.9|881.5|4603
1613055590000|2021-02-11 14:59:50|881.8|881.6|881.3|881|881.8|881.6|881.3|880.9|1636
1613055600000|2021-02-11 15:00:00|881.2|880.9|881.5|881.2|881.5|881.2|881.1|880.8|602
1613055610000|2021-02-11 15:00:10|881.4|881.1|881.5|881|881.5|881.2|881.3|881|500
1613055620000|2021-02-11 15:00:20|881.6|881.1|881.3|881|881.7|881.5|881|880.7|7901
1613055630000|2021-02-11 15:00:30|881.2|881.1|881.4|881.2|881.4|881.2|881.1|881.1|1377
1613055640000|2021-02-11 15:00:40|881.6|881.3|881.7|881.4|881.7|881.4|881.6|881.2|1286
1613055650000|2021-02-11 15:00:50|881.8|881.5|881.8|881.4|881.9|881.5|881.8|881.4|0
1613055660000|2021-02-11 15:01:00|881.9|881.5|881.9|881.5|881.9|881.8|881.6|881.4|1010
1613055670000|2021-02-11 15:01:10|881.8|881.6|882.3|881.8|882.3|881.9|881.8|881.6|426
1613055680000|2021-02-11 15:01:20|882.2|881.9|881.9|881.6|882.2|881.9|881.9|881.6|3667
1613055690000|2021-02-11 15:01:30|882|881.7|881.9|881.6|882|881.7|881.8|881.3|976
1613055700000|2021-02-11 15:01:40|882|881.7|881.9|881.7|882.2|881.7|881.9|881.7|0
1613055710000|2021-02-11 15:01:50|881.8|881.6|882.2|881.8|882.2|881.8|881.7|881.4|3067
1613055720000|2021-02-11 15:02:00|882.1||882.2||882.2||882.1||0
1613055730000|2021-02-11 15:02:10|882.1||882.2||882.2||882.1||0
1613055740000|2021-02-11 15:02:20|||||||||525
1613055760000|2021-02-11 15:02:40|882.1|881.7|881.9|881.7|882.1|881.7|881.9|881.7|0
1613055770000|2021-02-11 15:02:50|882.1|881.8|882.3|882.1|882.3|882.1|882.1|881.8|1883
1613055780000|2021-02-11 15:03:00|882.5|882.2|883|882.6|883.1|882.6|882.5|882.2|6135
1613055790000|2021-02-11 15:03:10|883.1|882.7|883.6|883.2|883.7|883.2|883.1|882.7|5765
1613055820000|2021-02-11 15:03:40|883.5|883.1|883.5|883.3|883.5|883.4|883.2|883|5181
1613055830000|2021-02-11 15:03:50|883.7|883.4|883.8|883.5|883.9|883.6|883.5|883.3|5903
1613055840000|2021-02-11 15:04:00|883.9|883.6|883.7|883.4|883.9|883.6|883.7|883.4|701
1613055850000|2021-02-11 15:04:10|883.6|883.3|883.6|883.3|883.9|883.6|883.6|883.3|3916
1613055860000|2021-02-11 15:04:20|883.5||883.4||883.5||883.4||0
1613055870000|2021-02-11 15:04:30|883.3|883.2|883.6|883.3|883.6|883.4|883.3|883.2|2684
1613055880000|2021-02-11 15:04:40|883.7|883.2|883.9|883.4|883.9|883.4|883.6|883|0
1613055890000|2021-02-11 15:04:50|883.8|883.5|883.8|883.5|883.9|883.6|883.8|883.4|0
1613055900000|2021-02-11 15:05:00|883.7|883.3|883.6|883.3|883.8|883.4|883.4|883.3|2364
1613055910000|2021-02-11 15:05:10|883.5||883.5||883.6||883.5||0
1613055920000|2021-02-11 15:05:20|883.4|883.1|883.3|883.1|883.4|883.2|883.3|883.1|2294
1613055930000|2021-02-11 15:05:30|883.2|883|882.4|882.2|883.4|883|882.4|882.2|33580
1613055940000|2021-02-11 15:05:40|882.5|882.3|883.5|883.1|883.6|883.1|882.5|882.2|3767
1613055950000|2021-02-11 15:05:50|883.4|883|883.4|883|883.4|883|883.4|883|0
1613055960000|2021-02-11 15:06:00|883.6|883.1|883.3|882.9|883.6|883.1|883|882.7|1200
1613055970000|2021-02-11 15:06:10|883.2|882.8|883.1|882.7|883.2|882.9|883|882.7|1258
1613055980000|2021-02-11 15:06:20||882.6||882.6||882.6||882.6|100
1613055990000|2021-02-11 15:06:30|883|882.7|882.9|882.7|883|882.7|882.9|882.5|100
1613056000000|2021-02-11 15:06:40|883|882.8|882.8|882.5|883.1|882.9|882.7|882.4|4893
1613056010000|2021-02-11 15:06:50|882.7|882.6|882.8|882.5|882.8|882.6|882.7|882.4|0
1613056030000|2021-02-11 15:07:10|883|882.6|883.1|882.8|883.1|882.8|883|882.6|161
1613056040000|2021-02-11 15:07:20|883.2|882.9|883.1|882.8|883.2|883|883.1|882.8|0
1613056050000|2021-02-11 15:07:30|883|882.7|883.1|882.7|883.1|882.7|883|882.7|0
1613056060000|2021-02-11 15:07:40|883.2|882.8|883.4|883.1|883.4|883.2|883.1|882.7|9132
1613056070000|2021-02-11 15:07:50|883.3|882.9|883.3|883|883.3|883|883.3|882.8|0
1613056080000|2021-02-11 15:08:00|883.4|882.9|882.6|882.2|883.5|882.9|882.6|882.2|9378
1613056090000|2021-02-11 15:08:10|882.5|882.3|882.6|882.3|882.6|882.4|882.5|882.3|1500
1613056100000|2021-02-11 15:08:20|882.5|882.2|882.4|882.2|882.6|882.3|882.4|882.1|741
1613056110000|2021-02-11 15:08:30|882.3|882.1|882.5|882.1|882.5|882.2|882.3|882|96
1613056120000|2021-02-11 15:08:40|882.6|882.2|882.8|882.4|882.8|882.6|882.6|882.2|7902
1613056130000|2021-02-11 15:08:50|882.7|882.5|882.6|882.3|882.7|882.5|882.5|882.3|846
1613056140000|2021-02-11 15:09:00|882.5|882.4|882.4|882.1|882.5|882.4|882.4|882.1|767
1613056150000|2021-02-11 15:09:10|882.5|882.2|882.5|882.1|882.6|882.3|882.5|882.1|993
1613056170000|2021-02-11 15:09:30|882.6|882.2|882.6|882.3|882.6|882.4|882.6|882.1|0
1613056180000|2021-02-11 15:09:40|882.5|882.2|882.5|882.1|882.6|882.3|882.5|882.1|0
1613056190000|2021-02-11 15:09:50|882.6|882.2|882.6|882.4|882.6|882.5|882.5|882.2|2606
1613056200000|2021-02-11 15:10:00|882.7|882.5|882.8|882.5|882.9|882.6|882.6|882.4|6206
1613056210000|2021-02-11 15:10:10|882.7|882.4|882.8|882.4|882.9|882.4|882.4|882.3|3148
1613056220000|2021-02-11 15:10:20|882.7|882.3|882.7|882.4|882.7|882.4|882.6|882.3|0
1613056230000|2021-02-11 15:10:30|882.6|882.3|882.6|882.3|882.6|882.3|882.6|882.3|577
1613056240000|2021-02-11 15:10:40|882.5|882.4|882.7|882.4|882.7|882.5|882.4|882.3|996
1613056250000|2021-02-11 15:10:50|882.9|882.5|883.2|883|883.2|883.1|882.9|882.5|6666
1613056260000|2021-02-11 15:11:00|883.3|883.2|883.9|883.5|884|883.7|883.3|883.2|16583
1613056270000|2021-02-11 15:11:10|883.7|883.4|883.9|883.6|884|883.7|883.6|883.4|928
1613056280000|2021-02-11 15:11:20||883.5||883.6||883.6||883.5|0
1613056290000|2021-02-11 15:11:30|883.8|883.5|883.7|883.5|883.8|883.6|883.7|883.5|2845
1613056300000|2021-02-11 15:11:40|883.6|883.4|883.8|883.5|883.9|883.5|883.5|883.2|2900
1613056310000|2021-02-11 15:11:50|883.9|883.6|883.8|883.7|884.2|883.9|883.8|883.6|1662
1613056320000|2021-02-11 15:12:00|883.9|883.8|884.2|883.9|884.5|884.1|883.9|883.8|2681
1613056330000|2021-02-11 15:12:10|884.3|884|884.2|883.9|884.4|884.1|884.2|883.9|1710
1613056340000|2021-02-11 15:12:20|884.1|884|884.4|884|884.4|884|884.1|883.9|131
1613056350000|2021-02-11 15:12:30|884.3|883.9|884.2|883.9|884.3|883.9|884.2|883.9|0
1613056360000|2021-02-11 15:12:40|884.1||884.1||884.2||884||0
1613056370000|2021-02-11 15:12:50|884|883.8|883.9|883.7|884.1|883.8|883.9|883.6|3904
1613056380000|2021-02-11 15:13:00|884|883.8|883.8|883.6|884.1|883.8|883.6|883.3|1664
1613056390000|2021-02-11 15:13:10|883.7|883.5|883.7|883.3|883.8|883.5|883.6|883.3|0
1613056400000|2021-02-11 15:13:20|883.6|883.2|883.7|883.3|883.7|883.3|883.4|883.2|2570
1613056430000|2021-02-11 15:13:50|883.6|883.2|883.5|883.4|883.6|883.4|883.2|882.9|10635
1613056440000|2021-02-11 15:14:00|883.7|883.5|883.8|883.6|884.1|883.8|883.7|883.3|3201
1613056450000|2021-02-11 15:14:10|883.9|883.7|883.8|883.6|884|883.7|883.8|883.4|0
1613056460000|2021-02-11 15:14:20|883.7|883.7|884|883.7|884|883.7|883.7|883.7|1331
1613056470000|2021-02-11 15:14:30|883.9|883.8|883.9|883.6|883.9|883.8|883.8|883.6|0
1613056480000|2021-02-11 15:14:40|883.8||883.9||883.9||883.8||0
1613056490000|2021-02-11 15:14:50||883.7||883.7||883.7||883.6|0
1613056500000|2021-02-11 15:15:00|883.8|883.6|883.8|883.6|883.9|883.7|883.7|883.6|1952
1613056520000|2021-02-11 15:15:20||883.7||883.6||883.7||883.6|0
1613056530000|2021-02-11 15:15:30|883.7|883.5|883.5|883.2|883.8|883.5|883.5|883.2|5166
1613056540000|2021-02-11 15:15:40|883.6|883.3|883.5|883.2|883.7|883.4|883.5|883.2|4818
1613056550000|2021-02-11 15:15:50|883.4|883.1|883.5|883.2|883.5|883.2|883.4|883|650
1613056560000|2021-02-11 15:16:00|883.6|883.5|883.7|883.4|883.7|883.5|883.5|883.3|1263
1613056600000|2021-02-11 15:16:40|883.8|883.5|883.8|883.6|883.8|883.7|883.7|883.5|3369
1613056610000|2021-02-11 15:16:50|883|883.5|882.9|882.7|883|883.5|882.8|882.5|86044
1613056620000|2021-02-11 15:17:00|882.8|882.6|882.8|882.5|882.8|882.6|882.5|882.2|7176
1613056630000|2021-02-11 15:17:10|882.9|882.6|883|882.7|883|882.7|882.9|882.6|0
1613056640000|2021-02-11 15:17:20|882.9|882.6|882.7|882.3|882.9|882.6|882.6|882.3|4430
1613056660000|2021-02-11 15:17:40|882.6|882.4|882.9|882.7|882.9|882.7|882.6|882.4|0
1613056670000|2021-02-11 15:17:50|882.8|882.6|882.8|882.4|882.8|882.6|882.7|882.4|131
1613056680000|2021-02-11 15:18:00|882.7|882.5|882.8|882.6|882.8|882.6|882.7|882.5|1223
1613056690000|2021-02-11 15:18:10|882.9|882.7|882.7|882.5|883.5|883.3|882.7|882.4|74010
1613056700000|2021-02-11 15:18:20|||||||||3
1613056710000|2021-02-11 15:18:30|882.8|882.6|883|882.8|883|882.8|882.8|882.6|0
1613056720000|2021-02-11 15:18:40||882.9||882.8||882.9||882.8|0
1613056740000|2021-02-11 15:19:00|882.9|882.7|882.9|882.7|883|882.7|882.8|882.7|1560
1613056750000|2021-02-11 15:19:10||882.8||882.8||882.8||882.7|0
1613056760000|2021-02-11 15:19:20|883|882.9|883.1|882.9|883.2|882.9|883|882.9|3707
1613056770000|2021-02-11 15:19:30|883|882.8|883.1|882.9|883.1|882.9|883|882.8|1859
1613056780000|2021-02-11 15:19:40||883||882.9||883||882.9|0
1613056790000|2021-02-11 15:19:50|883|882.8|883.1|883|883.1|883|883|882.8|1328
1613056800000|2021-02-11 15:20:00|883.2|883.1|883.5|883.2|883.5|883.2|883.2|883.1|1839
1613056810000|2021-02-11 15:20:10|883.6|883.3|883.6|883.4|883.6|883.4|883.6|883.3|0
1613056820000|2021-02-11 15:20:20||883.5||883.5||883.5||883.4|75
1613056830000|2021-02-11 15:20:30|883.5|883.3|883.4|883.2|883.6|883.3|883.3|883.2|7263
1613056840000|2021-02-11 15:20:40|883.3|883.3|883.5|883.3|883.5|883.4|883.3|883.3|617
1613056850000|2021-02-11 15:20:50||883.2||883.2||883.2||883.2|0
1613056860000|2021-02-11 15:21:00|883.6|883.3|883.6|883.5|883.6|883.5|883.6|883.3|1424
1613056880000|2021-02-11 15:21:20|883.7|883.4|883.7|883.5|883.8|883.6|883.7|883.4|160
1613056890000|2021-02-11 15:21:30|883.6|883.4|883.7|883.4|883.8|883.5|883.6|883.4|1042
1613056900000|2021-02-11 15:21:40|883.8|883.5|883.7|883.5|883.8|883.6|883.7|883.3|8270
1613056910000|2021-02-11 15:21:50|883.8|883.6|883|882.8|883.8|883.6|883|882.7|13463
1613056920000|2021-02-11 15:22:00|882.9|882.7|882.9|882.7|883|882.7|882.9|882.6|0
1613056930000|2021-02-11 15:22:10||882.6||882.7||882.7||882.6|0
1613056940000|2021-02-11 15:22:20|882.8|882.6|882.6|882.3|882.8|882.6|882.6|882.3|2187
1613056950000|2021-02-11 15:22:30|882.5|882.2|882.3|882|882.5|882.3|882.2|881.9|1917
1613056960000|2021-02-11 15:22:40|882.2|881.9|882.2|881.9|882.2|881.9|882.2|881.9|0
1613056970000|2021-02-11 15:22:50|882.4|882.2|882.8|882.5|882.9|882.6|882.4|882.2|7688
1613056980000|2021-02-11 15:23:00|882.9|882.6|883.3|883.2|883.5|883.2|882.9|882.6|2671
1613056990000|2021-02-11 15:23:10|883.4|883.3|883.2|882.9|883.6|883.5|883.2|882.9|9204
1613057000000|2021-02-11 15:23:20|883.1|882.8|883|882.7|883.2|882.9|882.9|882.7|0
1613057010000|2021-02-11 15:23:30||882.8||882.8||882.9||882.7|0
1613057020000|2021-02-11 15:23:40|883.1|882.9|883.1|882.8|883.1|883|883.1|882.8|200
1613057030000|2021-02-11 15:23:50||882.9||882.9||882.9||882.9|0
1613057040000|2021-02-11 15:24:00|883|882.8|882.7|882.5|883|882.8|882.7|882.5|2994
1613057050000|2021-02-11 15:24:10|882.6|882.4|882.6|882.3|882.7|882.4|882.6|882.3|1754
1613057100000|2021-02-11 15:25:00|882.7|882.4|883|882.8|883|882.8|882.7|882.4|4556
1613057120000|2021-02-11 15:25:20|882.9|882.7|882.9|882.6|882.9|882.7|882.6|882.4|4715
1613057130000|2021-02-11 15:25:30|882.8|882.7|882.9|882.7|883|882.7|882.8|882.7|0
1613057140000|2021-02-11 15:25:40|883|882.8|883.1|883|883.1|883|883|882.8|3001
1613057150000|2021-02-11 15:25:50|883|882.9|883.1|882.9|883.1|883|883|882.8|4510
1613057160000|2021-02-11 15:26:00|883|882.8|883|882.8|883|882.8|882.9|882.7|2386
1613057170000|2021-02-11 15:26:10||882.7||882.8||882.8||882.7|0
1613057180000|2021-02-11 15:26:20|882.9|882.7|882.7|882.6|883|882.7|882.6|882.4|3311
1613057190000|2021-02-11 15:26:30||882.5||882.5||882.5||882.5|131
1613057200000|2021-02-11 15:26:40|882.6|882.4|882.7|882.5|882.7|882.5|882.5|882.3|594
1613057210000|2021-02-11 15:26:50|882.6|882.3|882.7|882.3|882.7|882.3|882.6|882.3|0
1613057220000|2021-02-11 15:27:00|882.6|882.2|882.4|882.1|882.6|882.3|882.2|882|1236
1613057240000|2021-02-11 15:27:20|882.3|882|881.9|881.5|882.4|882.1|881.9|881.5|3233
1613057250000|2021-02-11 15:27:30|882|881.6|882|881.8|882.2|882.1|881.9|881.6|2666
1613057260000|2021-02-11 15:27:40|881.9|881.7|881.9|881.8|882|881.8|881.9|881.7|0
1613057270000|2021-02-11 15:27:50|882|881.9|882.1|881.9|882.2|882|882|881.8|1466
1613057280000|2021-02-11 15:28:00|882.3|882|882.3|882|882.3|882|882.3|882|0
1613057290000|2021-02-11 15:28:10|882.2|881.9|882.1|882|882.2|882|882.1|881.9|0
1613057300000|2021-02-11 15:28:20|882|881.9|882.1|881.9|882.3|882|882|881.9|1871
1613057310000|2021-02-11 15:28:30|882.2|882|882.8|882.5|882.8|882.5|882.1|881.9|6310
1613057320000|2021-02-11 15:28:40||882.6||882.6||882.6||882.6|0
1613057330000|2021-02-11 15:28:50|883|882.4|883.2|883.1|883.3|883.1|883|882.4|3657
1613057340000|2021-02-11 15:29:00|883.3|883.2|883.2|882.9|883.5|883.2|883.1|882.8|4301
1613057350000|2021-02-11 15:29:10|883.3|883|882.9|882.8|883.4|883.2|882.9|882.7|8550
1613057360000|2021-02-11 15:29:20|883|882.9|883.3|883|883.4|883.1|883|882.8|2188
1613057370000|2021-02-11 15:29:30|883.4|883.1|883.4|883.1|883.4|883.2|883.3|883.1|0
1613057380000|2021-02-11 15:29:40||883.2||883.1||883.2||883.1|0
1613057390000|2021-02-11 15:29:50||883.2||883.2||883.2||883.2|0
1613057400000|2021-02-11 15:30:00|883.3|883.3|883.4|883.2|883.5|883.3|883.1|882.9|4590
1613057410000|2021-02-11 15:30:10|883.3|883.1|883.1|883|883.5|883.2|883|882.8|2831
1613057420000|2021-02-11 15:30:20|883|882.9|883|882.8|883|882.9|883|882.8|1837
1613057430000|2021-02-11 15:30:30|882.9|882.7|882.9|882.6|883|882.8|882.8|882.5|1999
1613057440000|2021-02-11 15:30:40|883|882.7|882.8|882.6|883.1|882.8|882.8|882.4|0
1613057450000|2021-02-11 15:30:50|882.7|882.5|882.6|882.4|882.7|882.5|882.5|882.2|5945
1613057460000|2021-02-11 15:31:00|882.7|882.5|882.7|882.4|882.8|882.6|882.6|882.4|2702
1613057470000|2021-02-11 15:31:10|882.6|882.3|882.5|882.2|882.7|882.4|882.5|882.1|0
1613057480000|2021-02-11 15:31:20|882.4|882.3|882.1|881.9|882.5|882.3|882.1|881.9|2605
1613057490000|2021-02-11 15:31:30|882|882|882.1|881.9|882.2|882|882|881.7|2026
1613057500000|2021-02-11 15:31:40|882|881.7|881.9|881.7|882|881.7|881.7|881.5|742
1613057510000|2021-02-11 15:31:50|881.8|881.5|881.9|881.5|881.9|881.5|881.8|881.5|0
1613057520000|2021-02-11 15:32:00|881.8||881.9||881.9||881.8||0
1613057530000|2021-02-11 15:32:10|881.8|881.6|881.9|881.7|881.9|881.8|881.8|881.6|561
1613057540000|2021-02-11 15:32:20||881.8||881.8||881.8||881.7|0
1613057550000|2021-02-11 15:32:30|882|881.9|882|881.7|882|881.9|881.8|881.5|4398
1613057570000|2021-02-11 15:32:50|881.9|881.8|882|881.8|882|881.8|881.9|881.8|0
1613057580000|2021-02-11 15:33:00|882.1|881.9|882.4|882.1|882.4|882.1|882.1|881.9|3167
1613057590000|2021-02-11 15:33:10|882.3|881.9|882.2|881.9|882.3|881.9|882|881.8|1165
1613057600000|2021-02-11 15:33:20|882.3||882.2||882.3||882.2||0
1613057630000|2021-02-11 15:33:50|882.1|882|882.2|881.9|882.4|882.2|882.1|881.9|1905
1613057640000|2021-02-11 15:34:00|882.3||882.2||882.3||882.2||0
1613057660000|2021-02-11 15:34:20|882.1|881.8|881.9|881.7|882.1|881.8|881.8|881.5|2449
1613057680000|2021-02-11 15:34:40|881.8|881.6|881.6|881.3|881.8|881.6|881.5|881.2|4079
1613057690000|2021-02-11 15:34:50|881.7|881.4|882|881.5|882|881.5|881.7|881.4|1320
1613057700000|2021-02-11 15:35:00|881.9|881.4|881.8|881.5|881.9|881.5|881.8|881.4|0
1613057710000|2021-02-11 15:35:10|881.9|881.6|881.9|881.7|881.9|881.7|881.8|881.5|1106
1613057720000|2021-02-11 15:35:20|882|881.8|882|881.7|882|881.8|882|881.7|83
1613057730000|2021-02-11 15:35:30|881.9|881.6|882|881.7|882.1|881.7|881.9|881.5|1290
1613057740000|2021-02-11 15:35:40|881.9|881.6|882|881.7|882|881.7|881.8|881.5|0
1613057750000|2021-02-11 15:35:50|881.9|881.6|881.9|881.6|881.9|881.6|881.8|881.5|0
1613057760000|2021-02-11 15:36:00|881.8|881.5|882.1|881.9|882.1|882|881.8|881.5|691
1613057790000|2021-02-11 15:36:30|882|881.8|881.9|881.7|882|881.8|881.8|881.6|4187
1613057800000|2021-02-11 15:36:40|881.8|881.6|881.7|881.3|881.8|881.6|881.6|881.3|3950
1613057810000|2021-02-11 15:36:50|881.8|881.4|881.8|881.6|881.8|881.6|881.7|881.4|30
1613057820000|2021-02-11 15:37:00||881.7||881.6||881.7||881.6|0
1613057830000|2021-02-11 15:37:10|881.7||881.7||881.8||881.7||149
1613057840000|2021-02-11 15:37:20|881.6|881.5|881.8|881.6|881.8|881.7|881.6|881.3|2084
1613057850000|2021-02-11 15:37:30||881.7||881.7||881.7||881.7|0
1613057860000|2021-02-11 15:37:40|881.7|881.6|881.7|881.5|881.8|881.7|881.6|881.4|7384
1613057870000|2021-02-11 15:37:50|881.8|881.6|882.2|882|882.3|882|881.8|881.6|2947
1613057880000|2021-02-11 15:38:00|882.3|882.1|882.5|882.2|882.6|882.2|882.2|882|0
1613057890000|2021-02-11 15:38:10|882.4|882|882.5|882.3|882.6|882.3|882.3|882|0
1613057900000|2021-02-11 15:38:20|882.6|882.4|882.8|882.5|882.9|882.5|882.6|882.4|110
1613057910000|2021-02-11 15:38:30|882.9|882.6|883|882.8|883.2|882.8|882.9|882.6|1645
1613057920000|2021-02-11 15:38:40|883.1||883.1||883.1||883||0
1613057930000|2021-02-11 15:38:50|883|882.7|882.8|882.6|883.1|882.7|882.8|882.6|1299
1613057940000|2021-02-11 15:39:00|882.9|882.7|882.8|882.6|883|882.7|882.8|882.6|1786
1613057950000|2021-02-11 15:39:10|882.9|882.5|883|882.7|883|882.7|882.7|882.3|2464
1613057960000|2021-02-11 15:39:20|882.9|882.5|882.8|882.5|882.9|882.5|882.6|882.3|665
1613057970000|2021-02-11 15:39:30||882.6||882.6||882.6||882.6|0
1613057980000|2021-02-11 15:39:40|882.7|882.5|882.3|882.2|882.7|882.5|882.3|882.1|4516
1613057990000|2021-02-11 15:39:50|882.2|882.1|882.1|881.9|882.2|882.1|882|881.8|636
1613058000000|2021-02-11 15:40:00|882.2|881.8|882.5|882.2|882.7|882.3|882.1|881.8|2229
1613058010000|2021-02-11 15:40:10|882.6||882.6||882.6||882.5||0
1613058020000|2021-02-11 15:40:20|882.5|882.3|882.7|882.4|882.8|882.5|882.5|882.3|1186
1613058030000|2021-02-11 15:40:30|882.6|882.3|883|882.7|883|882.9|882.5|882.2|1471
1613058040000|2021-02-11 15:40:40|882.9||883||883||882.9||0
1613058060000|2021-02-11 15:41:00|883.1|882.8|883.2|883|883.3|883|883|882.8|3800
1613058070000|2021-02-11 15:41:10|883.1|882.9|883.1|882.7|883.2|882.9|883|882.7|2856
1613058080000|2021-02-11 15:41:20|883|882.8|883.1|882.9|883.2|882.9|883|882.8|118
1613058090000|2021-02-11 15:41:30|883|882.8|883.1|882.8|883.1|882.8|882.9|882.7|0
1613058100000|2021-02-11 15:41:40|883.2|882.7|882.9|882.7|883.2|882.7|882.9|882.6|0
1613058110000|2021-02-11 15:41:50|882.8|882.6|882.9|882.6|882.9|882.6|882.6|882.4|1592
1613058120000|2021-02-11 15:42:00|882.8|882.7|883.1|882.7|883.1|882.8|882.8|882.7|0
1613058130000|2021-02-11 15:42:10|883|882.5|882.6|882.4|883|882.6|882.6|882.4|3532
1613058140000|2021-02-11 15:42:20|882.5||882.5||882.5||882.5||0
1613058150000|2021-02-11 15:42:30|882.6|882.2|882.6|882.2|882.6|882.2|882.5|882.2|1394
1613058160000|2021-02-11 15:42:40|882.5|882.3|882.6|882.2|882.6|882.3|882.4|882.2|144
1613058170000|2021-02-11 15:42:50|882.5|882.3|882.6|882.4|882.6|882.4|882.5|882.3|0
1613058180000|2021-02-11 15:43:00|882.5|882.5|882.5|882.3|882.5|882.5|882.5|882.3|0
1613058190000|2021-02-11 15:43:10|882.6|882.4|882.6|882.4|882.6|882.4|882.6|882.4|0
1613058200000|2021-02-11 15:43:20|882.7|882.5|882.7|882.4|882.7|882.5|882.7|882.4|443
1613058220000|2021-02-11 15:43:40||882.5||882.6||882.6||882.5|0
1613058230000|2021-02-11 15:43:50|882.8|882.7|882.9|882.6|882.9|882.8|882.8|882.5|3323
1613058240000|2021-02-11 15:44:00|882.8|882.5|882.8|882.6|882.9|882.6|882.7|882.5|1352
1613058250000|2021-02-11 15:44:10||882.7||882.7||882.7||882.6|0
1613058260000|2021-02-11 15:44:20|882.9|882.6|883|882.8|883|882.8|882.9|882.6|3483
1613058270000|2021-02-11 15:44:30|882.9|882.7|883|882.8|883|882.8|882.9|882.6|2269
1613058280000|2021-02-11 15:44:40|882.9|882.7|883|882.7|883|882.7|882.8|882.6|1712
1613058290000|2021-02-11 15:44:50|882.9|882.6|882.9|882.6|883|882.7|882.9|882.6|0
1613058300000|2021-02-11 15:45:00||882.7||882.8||882.8||882.6|0
1613058310000|2021-02-11 15:45:10|882.8|882.7|882.9|882.8|882.9|882.8|882.8|882.6|2171
1613058320000|2021-02-11 15:45:20|882.8|882.7|883|882.9|883|882.9|882.8|882.7|5573
1613058330000|2021-02-11 15:45:30||882.8||882.7||882.8||882.7|0
1613058340000|2021-02-11 15:45:40||882.8||882.8||882.8||882.8|0
1613058350000|2021-02-11 15:45:50|882.9|882.7|883|882.8|883|882.9|882.9|882.7|3166
1613058360000|2021-02-11 15:46:00|883.1|882.9|883.1|883|883.6|883.4|883.1|882.9|24739
1613058370000|2021-02-11 15:46:10|883.2|883.1|883.2|883|883.3|883.2|883.1|883|6634
1613058380000|2021-02-11 15:46:20|883.1|882.9|883.3|883.2|883.3|883.2|883.1|882.9|3843
1613058390000|2021-02-11 15:46:30|883.4|883.1|883.1|883|883.4|883.1|883.1|883|2513
1613058400000|2021-02-11 15:46:40|883.2|883.1|883.1|883|883.2|883.1|883.1|883|1712
1613058410000|2021-02-11 15:46:50|883.2|883.1|883.2|883.1|883.2|883.1|883.2|883.1|1365
1613058420000|2021-02-11 15:47:00|883.3|883.2|883.1|882.9|883.3|883.2|883.1|882.9|7409
1613058440000|2021-02-11 15:47:20|883|882.8|883|882.8|883.1|882.8|882.9|882.8|1227
1613058450000|2021-02-11 15:47:30||882.9||882.9||882.9||882.9|0
1613058460000|2021-02-11 15:47:40|883.1|883|883.3|883.1|883.3|883.2|883.1|882.9|8977
1613058470000|2021-02-11 15:47:50|883.2|883|883|882.9|883.2|883|883|882.9|4189
1613058490000|2021-02-11 15:48:10|883.1|883|883.3|883.1|883.3|883.2|883.1|883|5613
1613058500000|2021-02-11 15:48:20|883.2|883.2|883.3|883.2|883.3|883.2|883.2|883.2|1531
1613058510000|2021-02-11 15:48:30|883.4|883.3|883.4|883.3|883.4|883.3|883.4|883.3|1103
1613058520000|2021-02-11 15:48:40|883.5||883.5||883.5||883.5||865
1613058530000|2021-02-11 15:48:50|883.4|883.2|883.3|883.2|883.4|883.2|883.3|883.2|0
1613058540000|2021-02-11 15:49:00|883.2|883.1|883.2|883.1|883.3|883.1|883.1|883|5005
1613058550000|2021-02-11 15:49:10|883.1|883|883.1|882.9|883.1|883|882.9|882.8|4514
1613058560000|2021-02-11 15:49:20|883|882.8|883|882.8|883|882.9|882.9|882.8|1703
1613058570000|2021-02-11 15:49:30|882.9||882.9||883||882.9||0
1613058580000|2021-02-11 15:49:40||882.7||882.7||882.7||882.7|0
1613058590000|2021-02-11 15:49:50||882.8||882.8||882.8||882.7|0
1613058600000|2021-02-11 15:50:00|883|882.9|883|882.8|883|882.9|883|882.8|1354
1613058610000|2021-02-11 15:50:10|882.9|882.7|882.9|882.7|882.9|882.7|882.9|882.6|0
1613058620000|2021-02-11 15:50:20||882.8||882.7||882.8||882.7|0
1613058640000|2021-02-11 15:50:40|883|882.8|883|882.8|883|882.9|882.9|882.8|2120
1613058650000|2021-02-11 15:50:50|882.9|882.7|883.1|882.9|883.1|883|882.9|882.7|2797
1613058660000|2021-02-11 15:51:00|883.2|883|883.3|883|883.3|883.2|883.2|883|6346
1613058670000|2021-02-11 15:51:10|883.2|883.1|883.2|883|883.3|883.1|883.2|883|85
1613058700000|2021-02-11 15:51:40|883.3|883.1|883.3|883.2|883.3|883.2|883.3|883|1482
1613058710000|2021-02-11 15:51:50|883.2|883.1|883.5|883.3|883.5|883.3|883|882.8|9945
1613058720000|2021-02-11 15:52:00|883.4|883.2|883.5|883.3|883.5|883.3|883.4|883.2|0
1613058730000|2021-02-11 15:52:10|883.4|883.1|883.3|883.1|883.4|883.1|883.1|882.9|1366
1613058740000|2021-02-11 15:52:20|883.4|883.2|883.4|883.2|883.5|883.2|883.4|883.1|0
1613058750000|2021-02-11 15:52:30|883.6|883.3|883.6|883.4|883.7|883.5|883.6|883.2|7089
1613058770000|2021-02-11 15:52:50|883.5|883.3|883.4|883.1|883.6|883.4|883.2|883|6869
1613058780000|2021-02-11 15:53:00|883.5|883.2|883.5|883.4|883.5|883.4|883.4|883|0
1613058790000|2021-02-11 15:53:10|883.4|883.3|883.4|883.2|883.4|883.3|883.3|883.1|1983
1613058800000|2021-02-11 15:53:20|883.3|883.1|883.3|883.2|883.4|883.3|883.3|883|2949
1613058810000|2021-02-11 15:53:30||883.1||883.2||883.2||883.1|0
1613058820000|2021-02-11 15:53:40|883.4|883.3|883.4|883.2|883.4|883.3|883.4|883.2|225
1613058840000|2021-02-11 15:54:00|883.3|883.3|883.4|883.3|883.4|883.3|883.3|883.3|1683
1613058850000|2021-02-11 15:54:10|883.3|883.2|883.4|883.2|883.4|883.2|883.3|883.2|0
1613058880000|2021-02-11 15:54:40||883.3||883.2||883.3||883.2|0
1613058890000|2021-02-11 15:54:50||883.3||883.3||883.3||883.3|0
1613058900000|2021-02-11 15:55:00|883.5|883.2|883.7|883.4|883.7|883.5|883.5|883.2|5506
1613058910000|2021-02-11 15:55:10|883.6|883.5|883.8|883.7|883.8|883.7|883.6|883.5|1098
1613058920000|2021-02-11 15:55:20|883.7|883.6|883.8|883.6|883.8|883.6|883.7|883.4|2315
1613058930000|2021-02-11 15:55:30||883.5||883.6||883.6||883.5|0
1613058960000|2021-02-11 15:56:00|883.9|883.7|883.9|883.8|884|883.9|883.9|883.7|5860
1613058970000|2021-02-11 15:56:10|883.8|883.7|883.9|883.7|883.9|883.8|883.8|883.6|4848
1613058980000|2021-02-11 15:56:20|883.8||883.8||883.9||883.8||0
1613058990000|2021-02-11 15:56:30|883.7|883.6|883.8|883.6|883.8|883.6|883.7|883.6|1825
1613059000000|2021-02-11 15:56:40|883.9|883.7|883.9|883.8|883.9|883.8|883.9|883.6|369
1613059010000|2021-02-11 15:56:50|883.8|883.7|883.8|883.7|883.9|883.8|883.8|883.6|4049
1613059020000|2021-02-11 15:57:00|883.7|883.6|883.8|883.6|883.8|883.6|883.7|883.6|566
1613059030000|2021-02-11 15:57:10|883.7|883.5|883.3|883.1|883.8|883.6|883.3|883.1|3850
1613059040000|2021-02-11 15:57:20||883.2||883.2||883.2||883.1|0
1613059050000|2021-02-11 15:57:30|883.4|883.3|883.6|883.4|883.6|883.5|883.4|883.3|4004
1613059070000|2021-02-11 15:57:50|883.7|883.5|883.8|883.6|883.9|883.6|883.7|883.5|1790
1613059080000|2021-02-11 15:58:00|883.7|883.5|883.6|883.4|883.7|883.6|883.5|883.3|10965
1613059090000|2021-02-11 15:58:10|883.7|883.5|883.7|883.6|883.7|883.6|883.6|883.4|3291
1613059100000|2021-02-11 15:58:20|883.6|883.4|883.6|883.4|883.7|883.5|883.6|883.4|1554
1613059110000|2021-02-11 15:58:30|883.5|883.5|883.5|883.4|883.5|883.5|883.5|883.4|106
1613059120000|2021-02-11 15:58:40|883.4|883.3|883.7|883.6|883.7|883.6|883.4|883.2|820
1613059130000|2021-02-11 15:58:50||883.5||883.6||883.6||883.5|0
1613059140000|2021-02-11 15:59:00|883.6|883.5|882.8|882.6|883.6|883.5|882.6|882.3|11830
1613059150000|2021-02-11 15:59:10|882.9|882.7|883.1|882.9|883.2|882.9|882.9|882.7|2585
1613059160000|2021-02-11 15:59:20|883|882.7|882.5|882.3|883|882.8|882.5|882.3|6971
1613059170000|2021-02-11 15:59:30|882.4|882.2|882.6|882.3|882.7|882.5|882.4|882|286
1613059180000|2021-02-11 15:59:40|882.7|882.4|882.8|882.5|882.8|882.7|882.7|882.4|1055
1613059190000|2021-02-11 15:59:50|882.7|882.6|883.1|882.7|883.1|882.7|882.7|882.6|1668
1613059200000|2021-02-11 16:00:00|883|882.8|883.1|882.9|883.1|882.9|883|882.8|0
1613059210000|2021-02-11 16:00:10|883|882.8|882.6|882.4|883|882.8|882.6|882.4|3962
1613059220000|2021-02-11 16:00:20|882.5|882.5|882.6|882.1|882.6|882.5|882.3|882.1|200
1613059230000|2021-02-11 16:00:30|882.5|882.2|882.5|882.3|882.7|882.6|882.5|882.2|697
1613059240000|2021-02-11 16:00:40|882.6|882.4|882.7|882.5|882.7|882.5|882.6|882.4|593
1613059250000|2021-02-11 16:00:50|882.6|882.4|882.9|882.7|882.9|882.7|882.6|882.4|143
1613059260000|2021-02-11 16:01:00|882.8|882.6|882.8|882.5|882.9|882.7|882.7|882.5|0
1613059270000|2021-02-11 16:01:10|882.9|882.6|883|882.7|883|882.7|882.8|882.6|48
1613059280000|2021-02-11 16:01:20|882.9|882.8|883.1|882.9|883.1|882.9|882.9|882.8|578
1613059290000|2021-02-11 16:01:30|883.2|883|883|882.8|883.3|883.1|882.8|882.6|5979
1613059300000|2021-02-11 16:01:40|882.9|882.7|883|882.9|883|882.9|882.8|882.7|708
1613059310000|2021-02-11 16:01:50|882.9|882.8|882.9|882.7|883|882.8|882.9|882.6|2754
1613059320000|2021-02-11 16:02:00|883||882.9||883||882.9||0
1613059330000|2021-02-11 16:02:10|883|882.9|882.9|882.7|883|882.9|882.9|882.7|2135
1613059350000|2021-02-11 16:02:30||882.6||882.6||882.6||882.6|0
1613059360000|2021-02-11 16:02:40|882.8|882.7|882.7|882.6|882.8|882.7|882.7|882.5|0
1613059380000|2021-02-11 16:03:00|882.8|882.7|882.9|882.7|883|882.8|882.8|882.6|4624
1613059390000|2021-02-11 16:03:10|882.8|882.6|882.9|882.7|883|882.7|882.7|882.6|1404
1613059400000|2021-02-11 16:03:20|883|882.8|883.6|883.1|883.6|883.1|883|882.8|1299
1613059410000|2021-02-11 16:03:30|883.7|883.2|883.6|883.3|883.7|883.3|883.6|883.2|0
1613059420000|2021-02-11 16:03:40|883.7||883.6||883.7||883.6||0
1613059440000|2021-02-11 16:04:00|883.5|883.2|883.4|883.1|883.5|883.3|883.3|883.1|6515
1613059450000|2021-02-11 16:04:10|883.5|883.2|883.5|883.4|883.5|883.4|883.5|883.2|1409
1613059460000|2021-02-11 16:04:20|883.4|883.3|883.4|883.3|883.4|883.3|883.4|883.3|1603
1613059470000|2021-02-11 16:04:30|883.3|883.2|883.3|883.1|883.3|883.2|883.3|883.1|454
1613059480000|2021-02-11 16:04:40|883.2||883.2||883.2||883.2||0
1613059490000|2021-02-11 16:04:50|883.1|883|883.1|883|883.1|883|883|882.7|1707
1613059500000|2021-02-11 16:05:00|883|882.9|882.8|882.7|883.1|882.9|882.8|882.6|1266
1613059510000|2021-02-11 16:05:10|882.9|882.8|883.3|883.1|883.4|883.1|882.9|882.8|2569
1613059520000|2021-02-11 16:05:20|883.4|883.2|883.3|883.2|883.4|883.2|883.3|883.2|0
1613059530000|2021-02-11 16:05:30|883.4|883.3|883.4|883.3|883.4|883.3|883.4|883.3|857
1613059550000|2021-02-11 16:05:50|883.3|883.2|883.2|883.1|883.4|883.3|883.2|883.1|4420
1613059560000|2021-02-11 16:06:00|883.1|883|882.9|882.7|883.1|883|882.9|882.7|5034
1613059570000|2021-02-11 16:06:10|882.8|882.6|882.9|882.7|882.9|882.7|882.7|882.4|1440
1613059580000|2021-02-11 16:06:20|882.8|882.6|883.1|882.9|883.2|882.9|882.8|882.6|2888
1613059590000|2021-02-11 16:06:30|883.2|883|883.1|882.9|883.4|883.1|883.1|882.9|73
1613059600000|2021-02-11 16:06:40|883.2|883|882.9|882.7|883.2|883|882.8|882.6|4608
1613059610000|2021-02-11 16:06:50|883|882.8|883.1|882.9|883.3|883.2|883|882.8|4577
1613059620000|2021-02-11 16:07:00||883||882.9||883||882.9|483
1613059630000|2021-02-11 16:07:10|883|882.7|882.9|882.7|883|882.7|882.8|882.7|2372
1613059640000|2021-02-11 16:07:20|882.8|882.6|882.9|882.8|882.9|882.8|882.8|882.5|1193
1613059650000|2021-02-11 16:07:30|883|882.7|883|882.8|883.1|882.8|883|882.7|1082
1613059660000|2021-02-11 16:07:40||882.7||882.8||882.8||882.7|0
1613059670000|2021-02-11 16:07:50|882.9|882.9|883|882.9|883|882.9|882.9|882.8|0
1613059680000|2021-02-11 16:08:00|883.1|883|883.1|883|883.1|883|883.1|883|919
1613059690000|2021-02-11 16:08:10|883|882.9|883|882.8|883.1|882.9|882.9|882.7|3070
1613059700000|2021-02-11 16:08:20|882.9|882.7|882.7|882.6|883|882.8|882.7|882.5|1137
1613059710000|2021-02-11 16:08:30|882.6|882.5|882.8|882.6|882.8|882.6|882.5|882.2|7139
1613059720000|2021-02-11 16:08:40|882.9|882.7|882.9|882.7|883|882.8|882.9|882.6|1430
1613059730000|2021-02-11 16:08:50|882.8|882.6|882.7|882.5|882.8|882.6|882.7|882.5|1235
1613059740000|2021-02-11 16:09:00|882.8|882.6|882.9|882.6|882.9|882.8|882.8|882.6|3396
1613059750000|2021-02-11 16:09:10||882.7||882.7||882.8||882.7|1212
1613059760000|2021-02-11 16:09:20||882.8||882.6||882.8||882.6|200
1613059770000|2021-02-11 16:09:30||882.7||882.8||882.8||882.7|0
1613059780000|2021-02-11 16:09:40||882.7||882.7||882.8||882.7|677
1613059790000|2021-02-11 16:09:50||882.8||882.8||882.8||882.8|0
1613059800000|2021-02-11 16:10:00|883|882.9|883|882.8|883.1|883|883|882.8|9583
1613059810000|2021-02-11 16:10:10||882.9||882.8||882.9||882.8|782
1613059820000|2021-02-11 16:10:20||882.9||882.8||882.9||882.8|0
1613059830000|2021-02-11 16:10:30|883.1|882.9|883.1|882.8|883.3|883.1|883.1|882.8|14880
1613059840000|2021-02-11 16:10:40|883.2|882.9|883.2|883|883.2|883.1|883.1|882.9|2190
1613059850000|2021-02-11 16:10:50|883.1|883.1|883.1|882.9|883.2|883.1|883.1|882.9|2982
1613059860000|2021-02-11 16:11:00|883|882.8|882.9|882.6|883.1|882.9|882.8|882.6|2873
1613059870000|2021-02-11 16:11:10|883|882.7|882.9|882.6|883|882.8|882.8|882.6|1287
1613059880000|2021-02-11 16:11:20|882.8|882.7|882.9|882.8|883|882.8|882.8|882.6|660
1613059890000|2021-02-11 16:11:30||882.7||882.7||882.8||882.7|0
1613059900000|2021-02-11 16:11:40|883|882.6|883.3|883|883.3|883|883|882.6|4113
1613059920000|2021-02-11 16:12:00|883.2|882.9|883.1|882.8|883.2|882.9|883|882.8|2863
1613059930000|2021-02-11 16:12:10|883|882.9|883|882.8|883.1|882.9|883|882.8|4378
1613059980000|2021-02-11 16:13:00|882.9|882.7|882.9|882.7|882.9|882.8|882.8|882.6|8734
1613059990000|2021-02-11 16:13:10|882.8|882.8|882.8|882.7|882.9|882.8|882.8|882.6|5616
1613060000000|2021-02-11 16:13:20|882.9|882.6|882.9|882.7|882.9|882.8|882.9|882.6|1321
1613060010000|2021-02-11 16:13:30|882.8|882.6|882.8|882.6|882.8|882.6|882.8|882.6|2315
1613060020000|2021-02-11 16:13:40|882.7|882.7|882.8|882.6|882.8|882.7|882.7|882.6|845
1613060030000|2021-02-11 16:13:50||882.7||882.7||882.7||882.7|0
1613060040000|2021-02-11 16:14:00|882.9|882.8|883.1|882.8|883.3|883|882.9|882.7|8475
1613060050000|2021-02-11 16:14:10|883|882.7|883|882.8|883.1|882.8|882.9|882.7|0
1613060060000|2021-02-11 16:14:20|882.9|882.7|882.9|882.8|882.9|882.8|882.7|882.6|4035
1613060070000|2021-02-11 16:14:30|882.8|882.7|882.6|882.4|882.9|882.7|882.6|882.4|5054
1613060080000|2021-02-11 16:14:40|882.7|882.5|882.4|882.2|882.7|882.5|882.4|882.2|1238
1613060090000|2021-02-11 16:14:50|882.3|882.1|882|881.8|882.4|882.1|882|881.8|4063
1613060100000|2021-02-11 16:15:00|881.9|881.9|882.2|882.1|882.3|882.2|881.9|881.9|6601
1613060110000|2021-02-11 16:15:10|882.3|882.2|882.3|882.2|882.3|882.2|882.3|882.2|881
1613060120000|2021-02-11 16:15:20|882.4|882.3|882.4|882.3|882.6|882.4|882.3|882.2|8348
1613060130000|2021-02-11 16:15:30|882.3|882.2|882.2|882.1|882.4|882.3|882.2|882.1|4313
1613060140000|2021-02-11 16:15:40|882.1|882|882.1|881.9|882.2|882.1|882.1|881.9|3873
1613060150000|2021-02-11 16:15:50||882||882||882||881.9|0
1613060160000|2021-02-11 16:16:00||881.9||881.9||881.9||881.9|0
1613060170000|2021-02-11 16:16:10|882|881.8|881.9|881.8|882|881.8|881.9|881.7|2364
1613060180000|2021-02-11 16:16:20|882|881.9|881.9|881.7|882|881.9|881.8|881.7|3092
1613060190000|2021-02-11 16:16:30|881.8|881.8|881.8|881.6|881.8|881.8|881.7|881.6|3181
1613060200000|2021-02-11 16:16:40|881.7||881.7||881.7||881.7||0
1613060210000|2021-02-11 16:16:50||881.5||881.6||881.6||881.5|0
1613060220000|2021-02-11 16:17:00|881.6|881.5|881.6|881.5|881.7|881.6|881.6|881.5|1633
1613060230000|2021-02-11 16:17:10|881.7|881.6|881.8|881.7|881.8|881.7|881.7|881.6|5672
1613060240000|2021-02-11 16:17:20|881.7|881.6|881.8|881.6|881.8|881.7|881.7|881.6|2085
1613060250000|2021-02-11 16:17:30||881.7||881.7||881.7||881.7|0
1613060260000|2021-02-11 16:17:40||881.6||881.6||881.6||881.6|0
1613060270000|2021-02-11 16:17:50|881.9|881.7|882|881.8|882.1|881.9|881.8|881.7|5130
1613060280000|2021-02-11 16:18:00|882.1|881.9|882.1|881.8|882.1|882|882|881.8|1065
1613060290000|2021-02-11 16:18:10|882|881.9|882.5|882.3|882.6|882.4|882|881.9|2586
1613060300000|2021-02-11 16:18:20|882.4|882.2|882.4|882.2|882.5|882.3|882.3|882.2|3881
1613060310000|2021-02-11 16:18:30|882.3|882.1|882.3|882.2|882.3|882.2|882.3|882.1|650
1613060340000|2021-02-11 16:19:00|882.4|882.3|882.4|882.2|882.4|882.3|882.2|882.1|3206
1613060350000|2021-02-11 16:19:10|882.3|882.1|882.2|882|882.4|882.1|882.2|882|3412
1613060360000|2021-02-11 16:19:20|882.3|882.1|882.3|882.1|882.4|882.3|882.2|882|3131
1613060370000|2021-02-11 16:19:30|882.4|882.2|881.9|881.7|882.4|882.2|881.8|881.6|12428
1613060380000|2021-02-11 16:19:40|882|881.8|882.4|882.2|882.4|882.2|881.9|881.7|4006
1613060390000|2021-02-11 16:19:50|882.5|882.3|882.6|882.4|882.8|882.5|882.4|882.3|588
1613060400000|2021-02-11 16:20:00|882.7|882.3|882.4|882.2|882.7|882.4|882.3|882.2|12464
1613060410000|2021-02-11 16:20:10|882.5|882.3|882.5|882.3|882.6|882.4|882.4|882.2|494
1613060420000|2021-02-11 16:20:20|882.6|882.4|882.6|882.5|882.7|882.5|882.5|882.4|5682
1613060430000|2021-02-11 16:20:30|882.7|882.6|882.7|882.6|882.7|882.6|882.6|882.5|272
1613060440000|2021-02-11 16:20:40|882.6|882.5|882.6|882.4|882.7|882.5|882.5|882.4|9959
1613060450000|2021-02-11 16:20:50|882.5|882.3|882.4|882.3|882.5|882.4|882.4|882.2|1558
1613060460000|2021-02-11 16:21:00|882.5|882.4|882.5|882.4|882.5|882.4|882.5|882.3|1888
1613060470000|2021-02-11 16:21:10|882.4|882.3|882.5|882.3|882.5|882.3|882.4|882.3|3177
1613060480000|2021-02-11 16:21:20|882.4|882.4|882.5|882.3|882.5|882.4|882.4|882.3|29
1613060490000|2021-02-11 16:21:30|882.4|882.2|882.4|882.2|882.5|882.3|882.4|882.2|4659
1613060500000|2021-02-11 16:21:40|882.3|882.1|882.4|882.3|882.4|882.3|882.3|882.1|1978
1613060520000|2021-02-11 16:22:00|882.5|882.4|882.3|882.2|882.6|882.4|882.3|882.2|5667
1613060530000|2021-02-11 16:22:10|882.4|882.3|882.3|882.2|882.4|882.3|882.3|882.2|1713
1613060550000|2021-02-11 16:22:30|882.4|882.3|882.4|882.2|882.4|882.3|882.3|882.2|3729
1613060560000|2021-02-11 16:22:40|882.6|882.3|882.6|882.4|882.6|882.4|882.4|882.3|11856
1613060570000|2021-02-11 16:22:50|882.5||882.6||882.6||882.5||999
1613060580000|2021-02-11 16:23:00|882.7|882.5|882.6|882.3|882.7|882.6|882.4|882.3|5305
1613060590000|2021-02-11 16:23:10|882.5|882.4|882.5|882.4|882.5|882.4|882.5|882.3|1090
1613060600000|2021-02-11 16:23:20|882.6|882.5|882.7|882.5|882.8|882.6|882.5|882.4|23011
1613060610000|2021-02-11 16:23:30|882.8|882.6|882.8|882.6|882.8|882.7|882.7|882.5|843
1613060620000|2021-02-11 16:23:40|882.7||882.8||882.8||882.7||1779
1613060630000|2021-02-11 16:23:50|882.7|882.5|882.8|882.6|882.8|882.7|882.6|882.5|2470
1613060640000|2021-02-11 16:24:00|882.7|882.5|882.7|882.5|882.8|882.5|882.7|882.5|1743
1613060650000|2021-02-11 16:24:10|882.6|882.4|882.4|882.2|882.6|882.4|882.4|882.2|580
1613060660000|2021-02-11 16:24:20|882.5|882.3|882.5|882.3|882.5|882.4|882.3|882.2|6602
1613060670000|2021-02-11 16:24:30||882.4||882.4||882.4||882.4|731
1613060680000|2021-02-11 16:24:40|882.4|882.3|882.4|882.3|882.6|882.4|882.4|882.2|2049
1613060690000|2021-02-11 16:24:50|882.5|882.4|882.5|882.4|882.7|882.4|882.4|882.2|6108
1613060700000|2021-02-11 16:25:00|882.4|882.3|882.4|882.2|882.5|882.3|882.4|882.2|1148
1613060710000|2021-02-11 16:25:10|882.5|882.3|882.4|882.2|882.5|882.3|882.4|882.2|1157
1613060720000|2021-02-11 16:25:20|882.5|882.3|882.4|882.2|882.5|882.4|882.4|882.2|2707
1613060730000|2021-02-11 16:25:30|882.5|882.3|882.2|882|882.5|882.3|882.2|881.9|713
1613060740000|2021-02-11 16:25:40|882.1|882.1|882.3|882.1|882.5|882.2|882.1|882.1|2164
1613060750000|2021-02-11 16:25:50||882.2||882.1||882.2||882.1|0
1613060760000|2021-02-11 16:26:00|882.2||882.2||882.2||882.2||0
1613060800000|2021-02-11 16:26:40|882.1|882|882|881.9|882.2|882|881.9|881.7|3939
1613060810000|2021-02-11 16:26:50|881.9|881.8|881.9|881.7|882|881.8|881.7|881.4|3693
1613060820000|2021-02-11 16:27:00|882|881.8|882|881.8|882|881.9|882|881.7|1265
1613060830000|2021-02-11 16:27:10|882.1|881.9|882.2|882|882.4|882.2|882.1|881.8|4897
1613060840000|2021-02-11 16:27:20|882.3|882.1|881.8|881.5|882.3|882.2|881.8|881.5|14651
1613060850000|2021-02-11 16:27:30|881.7|881.6|882|881.7|882.1|881.9|881.7|881.6|2769
1613060860000|2021-02-11 16:27:40|882.1|881.8|882|881.8|882.1|881.9|882|881.8|0
1613060870000|2021-02-11 16:27:50|882.1|881.9|882.1|881.9|882.1|881.9|882.1|881.9|0
1613060880000|2021-02-11 16:28:00|882|882|882.4|882.2|882.4|882.2|882|881.8|4236
1613060890000|2021-02-11 16:28:10|882.3|882.1|882.3|882.1|882.4|882.2|882.2|882.1|3097
1613060900000|2021-02-11 16:28:20|882.4|882.2|882.4|882.2|882.5|882.3|882.4|882.2|1640
1613060920000|2021-02-11 16:28:40|882.3|882.1|882.4|882.2|882.4|882.3|882.3|882.1|2299
1613060940000|2021-02-11 16:29:00|882.3|882.1|882.2|882|882.3|882.1|882.1|881.9|2552
1613060950000|2021-02-11 16:29:10||881.9||881.9||881.9||881.9|0
1613060960000|2021-02-11 16:29:20|882.3|882|882.2|882.1|882.3|882.1|882.2|881.9|3814
1613060970000|2021-02-11 16:29:30|882.1|882|882.1|882|882.1|882|882.1|881.9|45
1613060980000|2021-02-11 16:29:40|882|881.9|882.1|881.9|882.1|881.9|881.9|881.8|5766
1613060990000|2021-02-11 16:29:50||882||882||882||882|1336
1613116810000|2021-02-12 08:00:10|882.9|882.3|882.5|880.7|882.9|882.3|882.2|880|78906
1613116820000|2021-02-12 08:00:20|882.7|880.8|882.1|880.3|882.7|881.1|880.8|880|6337
1613116830000|2021-02-12 08:00:30|882|880.2|882|880.3|882|880.4|882|880.2|0
1613116840000|2021-02-12 08:00:40|881.9|880.4|881.8|880.3|881.9|880.4|881.8|880.3|120
1613116850000|2021-02-12 08:00:50||880.4||880.4||880.4||880.4|0
1613116860000|2021-02-12 08:01:00|881.7|880.3|881.8|880.6|881.8|880.6|881.7|880.3|0
1613116870000|2021-02-12 08:01:10|882|881.2|881.2|880.4|882|881.2|880.6|880|17767
1613116880000|2021-02-12 08:01:20|881.1|880.3|880.7|880|881.1|880.3|880.6|880|0
1613116890000|2021-02-12 08:01:30|880.8|880.1|880.9|880.1|881.2|880.9|880.6|880.1|3910
1613116900000|2021-02-12 08:01:40|880.8|880.2|880.7|880|880.8|880.2|880.7|880|0
1613116910000|2021-02-12 08:01:50|880.6|880.1|881.4|880.7|881.4|880.7|880.2|880|9526
1613116920000|2021-02-12 08:02:00|881.3|880.8|881.3|880.7|881.3|880.9|880.9|880.7|6156
1613116930000|2021-02-12 08:02:10|881.2|880.8|880.4|880|881.4|881|880.4|880|15602
1613116940000|2021-02-12 08:02:20|880.5|880.1|880.8|880.1|880.8|880.1|880.4|880|0
1613116950000|2021-02-12 08:02:30|880.7|880|879.9|879.3|880.8|880.1|879.5|879.2|29557
1613116960000|2021-02-12 08:02:40|880|879.2|879.1|878.5|880|879.2|878.8|878|11777
1613116970000|2021-02-12 08:02:50|879.2|878.6|879.9|879.2|880|879.3|879.2|878.6|3843
1613116980000|2021-02-12 08:03:00|880|879.3|879.7|879.1|880.3|880|879.3|878.9|18110
1613116990000|2021-02-12 08:03:10|879.8|879.2|880.2|879.5|880.7|880|879.7|879|10349
1613117000000|2021-02-12 08:03:20|880.1|879.6|880.1|879.6|880.1|879.7|879.6|878.8|3832
1613117010000|2021-02-12 08:03:30|880.2|879.7|880.3|879.9|880.9|880.3|880.2|879.7|2306
1613117020000|2021-02-12 08:03:40|880.1|879.8|879.7|879.1|880.7|879.9|879.5|879|10926
1613117030000|2021-02-12 08:03:50|||||||||9
1613117040000|2021-02-12 08:04:00|879.8|879.2|880.4|879.8|880.4|879.9|879.8|879.2|4503
1613117050000|2021-02-12 08:04:10|880.7|879.9|880.2|879.6|880.8|880.2|879.9|879.2|12378
1613117060000|2021-02-12 08:04:20|880.3|879.5|880.8|880.2|880.9|880.3|880|879.5|11775
1613117070000|2021-02-12 08:04:30|880.9|880.1|880.5|880.1|880.9|880.1|880.5|880.1|0
1613117080000|2021-02-12 08:04:40|880.8|880.2|880.3|879.6|881.1|880.5|880.2|879.3|12266
1613117090000|2021-02-12 08:04:50|880.2|879.7|880.6|880|880.7|880.1|880.2|879.7|6093
1613117100000|2021-02-12 08:05:00|880.7|880.2|880.9|880.4|881.4|880.5|880.5|880.2|557
1613117110000|2021-02-12 08:05:10|880.8|880.3|880.6|880.1|880.8|880.3|880.2|880|9672
1613117120000|2021-02-12 08:05:20|880.7|880.2|881.9|881.1|882|881.3|880.7|880.2|2665
1613117130000|2021-02-12 08:05:30|881.8|881.2|882|881.5|882.3|882.1|881.7|881.2|21103
1613117140000|2021-02-12 08:05:40|881.9|881.4|881.5|881.2|881.9|881.4|881.5|881.1|5708
1613117150000|2021-02-12 08:05:50|881.4|881|880.7|880.1|881.4|881|880.5|880|5741
1613117160000|2021-02-12 08:06:00|880.6|880|879.8|879.5|880.6|880|879.8|879.3|9155
1613117170000|2021-02-12 08:06:10|879.7|879.4|879.6|879.2|879.8|879.4|879.2|879|5100
1613117180000|2021-02-12 08:06:20|879.5|879.1|880.4|879.8|880.5|879.8|879.5|879|350
1613117190000|2021-02-12 08:06:30|880.6|879.9|881.6|881|881.7|881|880.5|879.9|8996
1613117200000|2021-02-12 08:06:40|881.7|881.1|882.5|881.9|882.7|881.9|881.7|881.1|10111
1613117210000|2021-02-12 08:06:50|882.2|882|882.2|881.8|882.2|882|881.9|881.6|3537
1613117220000|2021-02-12 08:07:00|882.4|881.9|882|881.5|882.9|882.2|881.8|881.5|10572
1613117230000|2021-02-12 08:07:10|881.9|881.4|881.2|880.6|881.9|881.4|881|880.5|5737
1613117240000|2021-02-12 08:07:20|881.3|880.7|881.6|880.8|881.6|880.8|881.3|880.7|0
1613117250000|2021-02-12 08:07:30|881.7|880.9|882|881.6|882|881.8|881.7|880.9|767
1613117260000|2021-02-12 08:07:40|881.9|881.5|881.8|881.3|882|881.6|881.6|881.3|2693
1613117270000|2021-02-12 08:07:50|881.7|881.4|881.7|881.3|881.7|881.4|881.5|881.3|637
1613117280000|2021-02-12 08:08:00|881.8|881.4|881.8|881.4|881.8|881.5|881.7|881.3|368
1613117290000|2021-02-12 08:08:10|881.9|881.5|882.6|882.3|883|882.5|881.6|881.5|5275
1613117300000|2021-02-12 08:08:20|882.5|882.2|882.2|882|882.6|882.2|882.2|881.7|5801
1613117310000|2021-02-12 08:08:30|882.5|882.1|882.1|881.7|882.6|882.3|882.1|881.7|7003
1613117320000|2021-02-12 08:08:40|882.2|881.8|882.6|882|882.6|882.1|881.8|881.7|1042
1613117330000|2021-02-12 08:08:50|882.7|882.1|882.3|881.8|883|882.4|882.3|881.8|4814
1613117340000|2021-02-12 08:09:00|882.4|881.9|882.7|882.3|882.7|882.3|881.9|881.7|2654
1613117350000|2021-02-12 08:09:10|882.6|882.2|882.7|882.1|882.7|882.2|882.4|882|997
1613117360000|2021-02-12 08:09:20|882.6|882|882.3|881.9|882.7|882|882.1|881.8|905
1613117370000|2021-02-12 08:09:30|882.2|881.8|882.6|882.1|882.6|882.1|882.2|881.8|1776
1613117380000|2021-02-12 08:09:40|882.7|882|882.6|881.9|882.7|882|882.6|881.9|0
1613117390000|2021-02-12 08:09:50|882.7|882|883.2|882.9|883.2|883|882.7|882|1442
1613117400000|2021-02-12 08:10:00|883.3|883|883.1|882.7|883.3|883.1|882.9|882.5|17957
1613117410000|2021-02-12 08:10:10|883|882.5|883.1|882.5|883.1|882.5|882.5|882.4|3898
1613117420000|2021-02-12 08:10:20|883.2|882.6|883.2|882.9|883.2|882.9|883.1|882.6|0
1613117430000|2021-02-12 08:10:30|883.5|883|883.6|883.3|884|883.5|883.5|883|9725
1613117440000|2021-02-12 08:10:40|883.5|883.2|883.6|883.3|883.6|883.4|883.5|883.2|2330
1613117450000|2021-02-12 08:10:50|883.3|883.2|883.5|882.9|883.6|883.3|882.9|882.6|18907
1613117460000|2021-02-12 08:11:00|883.4|882.7|883.1|882.5|883.4|882.7|883.1|882.4|2426
1613117470000|2021-02-12 08:11:10|883.2|882.6|883.3|882.9|883.3|882.9|883.1|882.6|1819
1613117480000|2021-02-12 08:11:20|883.2|882.8|883.8|883.6|883.8|883.6|883.2|882.8|5043
1613117490000|2021-02-12 08:11:30|884|883.7|884|883.7|884|883.8|883.8|883.7|1960
1613117500000|2021-02-12 08:11:40|883.9|883.5|883.6|883.2|884|883.5|883.6|883.1|6823
1613117510000|2021-02-12 08:11:50|883.5|883.1|883.5|883.1|883.6|883.1|883.5|883|57
1613117520000|2021-02-12 08:12:00|883.4|883|883.5|883.1|883.5|883.1|883.4|883|531
1613117530000|2021-02-12 08:12:10|883.4|883|883|882.8|883.4|883|883|882.8|6302
1613117540000|2021-02-12 08:12:20|883.2|882.9|883.1|882.8|883.5|883.1|883.1|882.8|322
1613117550000|2021-02-12 08:12:30|883|882.9|883.1|882.8|883.1|882.9|883|882.8|0
1613117560000|2021-02-12 08:12:40|883|882.9|883|882.7|883|882.9|883|882.7|3938
1613117570000|2021-02-12 08:12:50|883.1|883.1|883.6|883.2|883.7|883.4|883.1|882.8|9014
1613117590000|2021-02-12 08:13:10|883.8|883.3|884.4|884.1|884.5|884.1|883.8|883.3|5588
1613117600000|2021-02-12 08:13:20|884.5|884.2|884.4|884.1|884.9|884.5|884.3|884|5906
1613117610000|2021-02-12 08:13:30|884.5|884.2|884.8|884.4|884.8|884.4|884.2|884.1|8631
1613117620000|2021-02-12 08:13:40|884.7|884.5|884.7|884.4|884.8|884.5|884.7|884.3|0
1613117630000|2021-02-12 08:13:50|884.8|884.5|884.8|884.5|884.8|884.5|884.8|884.5|0
1613117640000|2021-02-12 08:14:00|884.9|884.6|884.9|884.5|885|884.8|884.6|884.4|5985
1613117650000|2021-02-12 08:14:10|884.8|884.4|884.5|884.1|884.8|884.4|884.2|883.8|6935
1613117660000|2021-02-12 08:14:20|884.4|884|884.9|884.3|884.9|884.4|884.4|884|2444
1613117670000|2021-02-12 08:14:30|884.8|884.2|884.7|884.1|884.8|884.2|884.7|884.1|720
1613117680000|2021-02-12 08:14:40|884.2|884.2|884.7|884.2|884.7|884.2|884.2|884.1|26
1613117690000|2021-02-12 08:14:50|884.8||884.6||884.8||884.6||0
1613117700000|2021-02-12 08:15:00|884.7|884.1|884.7|884.4|884.9|884.5|884.5|884.1|7112
1613117710000|2021-02-12 08:15:10|884.6|884.3|884.7|884.3|884.7|884.4|884.6|884.3|3378
1613117720000|2021-02-12 08:15:20|884.9|884.4|884.9|884.7|884.9|884.7|884.7|884.4|517
1613117730000|2021-02-12 08:15:30|885|884.8|885|884.8|885.4|884.9|884.9|884.7|10682
1613117740000|2021-02-12 08:15:40|884.9|884.7|884.5|884.1|884.9|884.7|884.5|884.1|10755
1613117760000|2021-02-12 08:16:00|884.4|883.9|884.1|883.6|884.4|884|884.1|883.6|2608
1613117770000|2021-02-12 08:16:10|884|883.7|883.9|883.5|884|883.7|883.9|883.4|1207
1613117780000|2021-02-12 08:16:20|884|883.6|884.1|883.5|884.1|883.6|884|883.4|0
1613117790000|2021-02-12 08:16:30|884.2|883.6|884.4|883.8|884.4|883.8|884.1|883.6|0
1613117800000|2021-02-12 08:16:40|884.5|883.9|884.9|884.6|884.9|884.6|884.3|883.9|8460
1613117810000|2021-02-12 08:16:50|885|884.7|885|884.7|885|884.8|884.9|884.7|1953
1613117820000|2021-02-12 08:17:00|884.9|884.8|884.9|884.5|885|884.8|884.8|884.5|12785
1613117830000|2021-02-12 08:17:10|884.8|884.4|884.9|884.2|884.9|884.4|884.6|884.1|1621
1613117840000|2021-02-12 08:17:20|884.8|884.1|884.9|884.5|884.9|884.5|884.2|884|7367
1613117850000|2021-02-12 08:17:30|885|884.6|884.9|884.6|885.2|885|884.8|884.5|12895
1613117860000|2021-02-12 08:17:40|885|884.7|885.5|885.1|885.6|885.1|885|884.7|656
1613117870000|2021-02-12 08:17:50|885.4|885|885.5|885|885.5|885|885.1|884.9|5893
1613117880000|2021-02-12 08:18:00|885.4|885.1|885.3|885|885.5|885.1|885.3|885|2911
1613117890000|2021-02-12 08:18:10|885.5|885.1|885.5|885.3|885.6|885.3|885.5|885.1|915
1613117900000|2021-02-12 08:18:20|885.6|885.2|885.6|885.3|885.6|885.4|885.5|885.2|970
1613117910000|2021-02-12 08:18:30|885.3|885.2|885.5|885.3|885.6|885.4|885.3|885.2|7630
1613117920000|2021-02-12 08:18:40||885.2||885.2||885.2||885.2|806
1613117930000|2021-02-12 08:18:50|885.6|885.3|885.4|885|885.8|885.5|885.4|884.9|8806
1613117940000|2021-02-12 08:19:00|885.2|885.2|885.4|884.9|885.4|885.2|885.2|884.9|1349
1613117950000|2021-02-12 08:19:10|885.3|884.8|884.5|884.2|885.3|884.8|884.5|884.1|10331
1613117960000|2021-02-12 08:19:20|884.4|884.1|883|882.8|884.4|884.1|883|882.7|22340
1613117970000|2021-02-12 08:19:30|882.9|882.6|883.6|883|883.6|883|882.8|882.4|3897
1613117980000|2021-02-12 08:19:40|883.5|883.2|883.5|883.2|883.6|883.3|883.5|883.1|1084
1613117990000|2021-02-12 08:19:50|883.6|883.3|884.1|883.6|884.1|883.7|883.6|883.3|400
1613118000000|2021-02-12 08:20:00|884|883.5|883.8|883.4|884|883.5|883.6|883.3|1503
1613118010000|2021-02-12 08:20:10|883.9|883.3|884.2|883.6|884.2|883.6|883.9|883.2|0
1613118020000|2021-02-12 08:20:20|884.1|883.8|884.5|884.1|884.7|884.2|884.1|883.8|2154
1613118030000|2021-02-12 08:20:30|884.6|884.2|884.2|883.8|884.7|884.2|884|883.8|9512
1613118040000|2021-02-12 08:20:40|884.3|883.9|883.4|883|884.3|884|883.2|882.9|12886
1613118050000|2021-02-12 08:20:50|883.5|883.1|882.8|882.2|883.7|883.2|882.5|882.1|14798
1613118060000|2021-02-12 08:21:00|882.7|882.1|880.7|880.4|882.7|882.1|880.7|880.4|12636
1613118070000|2021-02-12 08:21:10|880.8|880.5|881.1|880.6|881.4|881|880.7|880.1|10250
1613118080000|2021-02-12 08:21:20|881|880.5|881.4|880.9|881.4|880.9|881|880.4|155
1613118090000|2021-02-12 08:21:30|881.3|880.8|881.2|880.6|881.3|880.9|880.9|880.5|4549
1613118100000|2021-02-12 08:21:40|881.3|880.7|881.3|880.8|881.3|880.8|881.3|880.7|1
1613118110000|2021-02-12 08:21:50|881.5|880.9|881.5|881|881.6|881.2|881.2|880.9|80
1613118120000|2021-02-12 08:22:00|881.4|880.9|880.7|880.2|881.4|880.9|880.7|880.1|5847
1613118130000|2021-02-12 08:22:10|880.6|880.3|880.8|880.3|880.9|880.3|880.6|880.3|4
1613118140000|2021-02-12 08:22:20|880.7|880.2|880.4|880|880.8|880.5|880.2|880|8193
1613118150000|2021-02-12 08:22:30|880.5|880.1|880.6|880.2|880.8|880.2|880.4|880|1167
1613118160000|2021-02-12 08:22:40|880.7|880.1|880.8|880.1|880.8|880.2|880.7|880|7
1613118180000|2021-02-12 08:23:00|880.9|880.2|880.8|880.3|881|880.4|880.8|880.2|5032
1613118190000|2021-02-12 08:23:10|880.9|880.4|881.1|880.7|881.2|880.7|880.9|880.4|2109
1613118200000|2021-02-12 08:23:20|881.2|880.6|881.1|880.5|881.2|880.6|880.7|880.4|3175
1613118220000|2021-02-12 08:23:40|881.2|880.6|881.4|880.9|881.4|880.9|881.2|880.6|0
1613118230000|2021-02-12 08:23:50|881.5|881|881.4|881|881.5|881|881.4|881|0
1613118240000|2021-02-12 08:24:00|881.5|881.1|881.4|881|881.5|881.1|881.4|881|0
1613118250000|2021-02-12 08:24:10|881.3|880.9|881.4|880.9|881.4|881|881|880.8|6236
1613118260000|2021-02-12 08:24:20|881.3|881|881.4|881|881.4|881|881.3|881|20
1613118270000|2021-02-12 08:24:30|881.5|881.1|881.1|880.7|881.6|881.2|881|880.6|15298
1613118280000|2021-02-12 08:24:40|||||||||109
1613118290000|2021-02-12 08:24:50||880.8||880.8||880.8||880.7|0
1613118300000|2021-02-12 08:25:00|881.2|880.9|881.1|880.7|881.2|881|880.9|880.7|5057
1613118310000|2021-02-12 08:25:10|881|880.6|880.2|879.7|881|880.6|880|879.6|15038
1613118320000|2021-02-12 08:25:20|880.1|879.6|879.6|879.1|880.1|879.6|879.4|879.1|7091
1613118330000|2021-02-12 08:25:30|879.7|879.2|880.1|879.6|880.1|879.6|879.5|879.2|1246
1613118340000|2021-02-12 08:25:40|880.2|879.5|880.1|879.5|880.2|879.5|880.1|879.5|2
1613118350000|2021-02-12 08:25:50|880|879.4|879.9|879.5|880|879.5|879.9|879.4|0
1613118360000|2021-02-12 08:26:00|880|879.6|880.1|879.6|880.2|879.6|880|879.6|0
1613118370000|2021-02-12 08:26:10|880.2|879.7|880.3|879.7|880.3|879.7|880.2|879.7|0
1613118380000|2021-02-12 08:26:20|880.2|879.6|879.9|879.6|880.2|879.6|879.9|879.6|2701
1613118390000|2021-02-12 08:26:30|880||880||880||880||0
1613118400000|2021-02-12 08:26:40|879.9|879.5|879.3|879|879.9|879.5|879.3|879|7251
1613118410000|2021-02-12 08:26:50|879.4|879.1|879.9|879.3|879.9|879.3|879.4|879.1|1029
1613118420000|2021-02-12 08:27:00|880|879.4|880|879.7|880|879.7|880|879.4|0
1613118430000|2021-02-12 08:27:10|879.9|879.8|880|879.6|880|879.8|879.7|879.3|9346
1613118440000|2021-02-12 08:27:20|879.9|879.7|880|879.6|880|879.7|879.9|879.6|6
1613118450000|2021-02-12 08:27:30|880.2|879.7|880.1|879.7|880.2|879.9|880.1|879.7|200
1613118460000|2021-02-12 08:27:40|880.2|879.8|880.5|880.2|880.7|880.2|880.2|879.8|1380
1613118470000|2021-02-12 08:27:50|880.4|880.1|880.4|880|880.5|880.1|880.4|880|0
1613118480000|2021-02-12 08:28:00|880.5|880.1|880.5|880.1|880.5|880.1|880.5|880.1|0
1613118490000|2021-02-12 08:28:10|880.4|880.2|880.4|880.1|880.5|880.2|880.4|880.1|750
1613118500000|2021-02-12 08:28:20|880.5|880.2|880.5|880.1|880.9|880.6|880.4|880.1|6125
1613118510000|2021-02-12 08:28:30|880.1|880|880.6|880.2|880.7|880.2|880.1|879.7|7341
1613118520000|2021-02-12 08:28:40|880.7|880.3|880.7|880.4|880.7|880.4|880.6|880.3|36
1613118530000|2021-02-12 08:28:50|880.6|880.5|881.5|881|881.5|881|880.6|880.3|3967
1613118540000|2021-02-12 08:29:00|881.3||881.2||881.3||881.2||0
1613118550000|2021-02-12 08:29:10|881.3|880.9|880.9|880.6|881.3|880.9|880.8|880.3|10540
1613118560000|2021-02-12 08:29:20|880.8|880.4|880.8|880.4|880.9|880.4|880.5|880.1|4267
1613118570000|2021-02-12 08:29:30|880.9|880.3|880.6|880.1|880.9|880.4|880.6|880.1|0
1613118580000|2021-02-12 08:29:40|880.5|880.4|880.3|879.9|880.5|880.4|880.3|879.9|3114
1613118590000|2021-02-12 08:29:50|880.4|880|880.8|880.3|880.8|880.4|880.4|880|3759
1613118600000|2021-02-12 08:30:00|880.7|880.2|880.1|879.8|880.7|880.2|879.8|879.7|4097
1613118610000|2021-02-12 08:30:10|880.2||880.2||880.3||880.2||0
1613118620000|2021-02-12 08:30:20|880.1|879.7|880|879.7|880.1|879.7|880|879.7|0
1613118630000|2021-02-12 08:30:30|880.1|879.8|880.6|880|880.7|880|880.1|879.8|200
1613118640000|2021-02-12 08:30:40|880.5||880.3||880.5||880.3||2082
1613118650000|2021-02-12 08:30:50|880.4|880.1|880.2|879.9|880.4|880.1|880.1|879.9|2071
1613118660000|2021-02-12 08:31:00|880.3||880.2||880.3||880.2||0
1613118670000|2021-02-12 08:31:10|880.3||880.3||880.3||880.2||0
1613118680000|2021-02-12 08:31:20|880.2|880|880.1|879.8|880.2|880|879.8|879.7|7488
1613118690000|2021-02-12 08:31:30|880.3|879.9|879.9|879.7|880.4|880|879.9|879.7|7706
1613118700000|2021-02-12 08:31:40|880|879.8|880.1|879.8|880.1|879.8|880|879.8|990
1613118710000|2021-02-12 08:31:50|880.2|879.9|880.4|880.1|880.4|880.1|880.2|879.9|325
1613118720000|2021-02-12 08:32:00|880.3||880.4||880.4||880.3||0
1613118730000|2021-02-12 08:32:10|880.3|880|880.4|880.1|880.4|880.1|880.2|880|2068
1613118740000|2021-02-12 08:32:20|880.5||880.3||880.5||880.3||0
1613118750000|2021-02-12 08:32:30|880.2|880|880|879.7|880.2|880|879.8|879.7|12675
1613118760000|2021-02-12 08:32:40|879.9|879.6|880|879.7|880.3|879.9|879.7|879.6|20002
1613118770000|2021-02-12 08:32:50|880.1|879.8|880.3|880|880.3|880.1|880.1|879.8|731
1613118780000|2021-02-12 08:33:00|880.2|880.1|880.3|880.1|880.3|880.1|880.2|880|1345
1613118790000|2021-02-12 08:33:10|880.4|880.2|880.3|880.1|880.7|880.2|880.3|880.1|343
1613118800000|2021-02-12 08:33:20|880.2|880|880.1|879.7|880.2|880|879.9|879.6|7830
1613118810000|2021-02-12 08:33:30|880|879.6|880.1|879.8|880.1|879.8|880|879.6|0
1613118820000|2021-02-12 08:33:40|880.3|879.9|880.5|880|880.6|880|880.3|879.9|1108
1613118830000|2021-02-12 08:33:50|880.6|880.1|880.6|880.2|880.7|880.4|880.6|880.1|462
1613118840000|2021-02-12 08:34:00||880.1||880.2||880.2||880.1|0
1613118850000|2021-02-12 08:34:10|880.7|880.1|880.9|880.4|880.9|880.4|880.7|880.1|1777
1613118860000|2021-02-12 08:34:20|880.8|880.5|881.1|880.8|881.2|881|880.8|880.5|11503
1613118870000|2021-02-12 08:34:30||880.9||880.9||880.9||880.9|81
1613118880000|2021-02-12 08:34:40|881.2|881|882.2|881.9|882.2|881.9|881.2|881|2897
1613118890000|2021-02-12 08:34:50|882.3|882|882.3|882.1|882.3|882.1|882.3|882|500
1613118900000|2021-02-12 08:35:00|882.4|882.2|882.7|882.5|882.8|882.6|882.4|882.2|27697
1613118910000|2021-02-12 08:35:10|882.6|882.4|882.6|882.4|882.8|882.7|882.5|882.4|11167
1613118920000|2021-02-12 08:35:20|882.5|882.3|882.5|882.2|882.6|882.4|882.4|882.1|5939
1613118930000|2021-02-12 08:35:30|882.6|882.3|881.8|881.5|882.6|882.3|881.8|881.4|7953
1613118940000|2021-02-12 08:35:40|881.7|881.4|881.8|881.6|881.8|881.6|881.7|881.4|0
1613118950000|2021-02-12 08:35:50|881.7|881.5|882.3|881.8|882.3|881.8|881.7|881.4|660
1613118960000|2021-02-12 08:36:00|882.2|881.7|881.9|881.5|882.2|881.7|881.9|881.5|2749
1613118970000|2021-02-12 08:36:10|881.8|881.4|881.3|881|881.8|881.4|881.1|881|7988
1613118980000|2021-02-12 08:36:20|881.2|880.8|880.9|880.5|881.3|880.8|880.8|880.4|2257
1613118990000|2021-02-12 08:36:30|881.1|881|881.1|880.8|881.3|881|880.9|880.5|16521
1613119000000|2021-02-12 08:36:40|881.2|880.7|881.1|880.7|881.2|880.7|881.1|880.7|0
1613119010000|2021-02-12 08:36:50|881|880.8|881.2|880.8|881.2|880.8|881|880.8|0
1613119020000|2021-02-12 08:37:00|881.1|880.9|881.1|880.9|881.5|881.1|881.1|880.8|4492
1613119030000|2021-02-12 08:37:10|881.3|881|881.3|881|881.4|881|881|880.9|5853
1613119040000|2021-02-12 08:37:20|881.4|881.1|881.4|881.3|881.7|881.3|881.4|881.1|145
1613119050000|2021-02-12 08:37:30|||||||||1600
1613119060000|2021-02-12 08:37:40|881.6|881.4|881.9|881.5|881.9|881.5|881.6|881.4|225
1613119070000|2021-02-12 08:37:50|881.8|881.4|881.5|881.3|881.8|881.4|881.5|881.3|1837
1613119090000|2021-02-12 08:38:10|881.4|881.2|881.5|881.3|881.7|881.3|881.3|881.2|5564
1613119100000|2021-02-12 08:38:20||881.2||881.3||881.3||881.2|0
1613119110000|2021-02-12 08:38:30|881.4|881.2|881.1|880.5|881.4|881.2|881.1|880.5|9179
1613119120000|2021-02-12 08:38:40|881|880.4|880.7|880.2|881|880.5|880.7|880.2|0
1613119130000|2021-02-12 08:38:50|880.8|880.3|880.8|880.4|880.8|880.4|880.8|880.3|0
1613119140000|2021-02-12 08:39:00|880.9|880.5|880.8|880.6|881.1|880.6|880.8|880.5|196
1613119150000|2021-02-12 08:39:10|881.1|880.7|881.1|880.8|881.2|880.8|881.1|880.7|28
1613119160000|2021-02-12 08:39:20|881|880.7|881.2|880.8|881.2|880.8|880.8|880.7|1965
1613119170000|2021-02-12 08:39:30|881.1|880.7|881.1|880.8|881.1|880.8|881.1|880.7|0
1613119180000|2021-02-12 08:39:40|881|880.9|881.1|880.9|881.2|880.9|881|880.9|0
1613119190000|2021-02-12 08:39:50|881.2|881|881.7|881.1|881.7|881.1|881.2|881|1084
1613119200000|2021-02-12 08:40:00|881.5|881.2|881.9|881.5|881.9|881.5|881.5|881.2|95
1613119210000|2021-02-12 08:40:10||881.4||881.4||881.4||881.4|0
1613119220000|2021-02-12 08:40:20|881.8|881.5|881.5|881.3|881.8|881.5|881.5|881.3|2126
1613119240000|2021-02-12 08:40:40|881.6||881.7||881.7||881.5||0
1613119260000|2021-02-12 08:41:00|881.4|881.2|881|880.7|881.4|881.2|881|880.6|10358
1613119270000|2021-02-12 08:41:10|881.1|880.8|881.1|880.8|881.1|880.9|881|880.7|0
1613119280000|2021-02-12 08:41:20|881.3|880.9|881.3|881|881.3|881|881.3|880.8|68
1613119290000|2021-02-12 08:41:30||881.1||881||881.1||881|0
1613119300000|2021-02-12 08:41:40|881.2|881.1|881.2|880.8|881.3|881.1|880.9|880.7|10600
1613119310000|2021-02-12 08:41:50|880.8|880.5|880.9|880.6|880.9|880.7|880.6|880.4|10081
1613119320000|2021-02-12 08:42:00|881|880.7|881|880.6|881.2|880.9|881|880.6|4115
1613119330000|2021-02-12 08:42:10|881.1|880.7|881|880.6|881.2|880.7|880.8|880.6|3304
1613119340000|2021-02-12 08:42:20|880.9|880.5|880.9|880.6|880.9|880.6|880.6|880.5|3000
1613119350000|2021-02-12 08:42:30|881|880.7|881|880.7|881|880.7|881|880.7|0
1613119360000|2021-02-12 08:42:40|880.9|880.8|880.6|880.1|881.5|881.1|880.1|879.7|55766
1613119370000|2021-02-12 08:42:50|880.5|880|880.2|879.8|880.5|880.1|880.1|879.7|5186
1613119380000|2021-02-12 08:43:00|880.3|879.7|880.1|879.8|880.3|879.8|880|879.4|3
1613119390000|2021-02-12 08:43:10|880.2||880.2||880.3||880.1||0
1613119400000|2021-02-12 08:43:20|880.1|879.7|880.3|880|880.3|880|880|879.7|405
1613119410000|2021-02-12 08:43:30|880.2|879.8|880.3|880|880.3|880.1|880.1|879.8|6
1613119420000|2021-02-12 08:43:40|880.2|879.9|880.1|879.8|880.2|880|880|879.8|5197
1613119430000|2021-02-12 08:43:50|880.2|879.9|879.7|879.4|880.2|879.9|879.7|879.3|12217
1613119440000|2021-02-12 08:44:00|879.8|879.5|879.7|879.3|879.8|879.6|879.3|879|7644
1613119450000|2021-02-12 08:44:10|879.6|879.2|879.7|879.5|879.7|879.5|879.5|879.2|4
1613119460000|2021-02-12 08:44:20|879.6|879.4|879.6|879.2|879.7|879.4|879.6|879.2|0
1613119470000|2021-02-12 08:44:30|879.5|879.1|879.2|878.8|879.5|879.1|879|878.6|15396
1613119480000|2021-02-12 08:44:40|879.3|878.9|879.4|878.9|879.4|878.9|879.3|878.9|434
1613119490000|2021-02-12 08:44:50|879.5|879|879.6|879.1|879.6|879.1|879.5|879|0
1613119510000|2021-02-12 08:45:10|879.5|879.2|880|879.7|880|879.7|879.5|879.2|968
1613119520000|2021-02-12 08:45:20|879.9|879.8|880.2|879.9|880.2|879.9|879.9|879.8|393
1613119530000|2021-02-12 08:45:30|880.1|880|880.5|880.2|880.5|880.3|880.1|880|4879
1613119540000|2021-02-12 08:45:40|880.7|880.3|880.9|880.6|880.9|880.6|880.5|880.3|824
1613119550000|2021-02-12 08:45:50|880.8|880.5|880.9|880.5|880.9|880.5|880.7|880.4|300
1613119560000|2021-02-12 08:46:00|880.8|880.6|881|880.7|881|880.9|880.7|880.6|18469
1613119570000|2021-02-12 08:46:10|880.9|880.6|880.7|880.5|881|880.6|880.5|880.4|5618
1613119580000|2021-02-12 08:46:20|880.9|880.6|880.7|880.5|881|880.7|880.7|880.4|429
1613119590000|2021-02-12 08:46:30|880.6|880.4|880.3|879.9|880.6|880.6|880.1|879.8|13108
1613119600000|2021-02-12 08:46:40|880.2|880|880.7|880.4|880.7|880.4|880.2|880|627
1613119610000|2021-02-12 08:46:50|880.8|880.5|881|880.7|881|880.8|880.7|880.3|3632
1613119620000|2021-02-12 08:47:00|880.9|880.5|880.7|880.5|880.9|880.5|880.5|880.4|1323
1613119630000|2021-02-12 08:47:10||880.4||880.5||880.5||880.4|2
1613119640000|2021-02-12 08:47:20|880.8|880.6|881.2|881|881.3|881|880.8|880.6|4683
1613119650000|2021-02-12 08:47:30|881.4|881.1|881.7|881.3|881.7|881.3|881.4|881.1|348
1613119660000|2021-02-12 08:47:40|881.9|881.4|882|881.7|882.2|881.8|881.9|881.4|780
1613119670000|2021-02-12 08:47:50|882.1|881.6|882.1|881.7|882.1|881.7|882|881.6|0
1613119680000|2021-02-12 08:48:00|882|881.5|882.3|882.1|882.3|882.1|881.7|881.5|11734
1613119690000|2021-02-12 08:48:10|882.4|882.2|882.4|882.3|882.7|882.3|882.3|882.2|96
1613119700000|2021-02-12 08:48:20|882.3|882.1|882.2|881.9|882.4|882.3|882.1|881.9|14912
1613119710000|2021-02-12 08:48:30|882.3|882|882.1|881.8|882.3|882|882|881.7|12
1613119720000|2021-02-12 08:48:40|881.8|881.7|881.8|881.6|881.9|881.7|881.6|881.5|3316
1613119730000|2021-02-12 08:48:50|881.7|881.5|881.3|881|881.7|881.6|881.3|881|6299
1613119740000|2021-02-12 08:49:00|881.2|880.8|880.7|880.4|881.4|881.2|880.7|880.3|6892
1613119750000|2021-02-12 08:49:10|880.8|880.5|880.5|880.1|880.8|880.5|880.3|880|1301
1613119760000|2021-02-12 08:49:20|880.6|880.2|879.9|879.7|880.7|880.2|879.8|879.7|7355
1613119770000|2021-02-12 08:49:30|880|879.6|879.3|879|880|879.7|879.2|878.9|9216
1613119780000|2021-02-12 08:49:40|879.4|878.8|879.8|879.5|880.1|879.6|879|878.8|19117
1613119790000|2021-02-12 08:49:50|879.9|879.6|879.8|879.5|879.9|879.7|879.6|879.5|4995
1613119800000|2021-02-12 08:50:00|879.7|879.3|879.5|879.2|879.7|879.5|879.1|878.8|6908
1613119810000|2021-02-12 08:50:10|879.4|879.1|879.8|879.3|879.8|879.4|879.4|879|3739
1613119820000|2021-02-12 08:50:20|879.9|879.4|880.1|879.7|880.2|879.9|879.7|879.4|5112
1613119830000|2021-02-12 08:50:30|880|879.6|879.7|879.4|880|879.7|879.5|879.3|5340
1613119840000|2021-02-12 08:50:40|879.8|879.3|879.3|879.1|879.8|879.3|879.3|879.1|5620
1613119850000|2021-02-12 08:50:50|879.4|879.2|879.2|878.9|879.7|879.4|879.1|878.9|10858
1613119860000|2021-02-12 08:51:00|879.3|879|879.8|879.4|879.8|879.4|879.1|878.9|4193
1613119870000|2021-02-12 08:51:10|879.9|879.5|880.3|879.9|880.3|880|879.9|879.5|7407
1613119880000|2021-02-12 08:51:20|880.2|879.8|879.9|879.6|880.3|879.8|879.8|879.5|6746
1613119890000|2021-02-12 08:51:30|879.8|879.5|880.1|879.6|880.1|879.6|879.5|879.2|3799
1613119900000|2021-02-12 08:51:40|880|879.5|879.6|879.2|880|879.5|879.5|879.1|4778
1613119910000|2021-02-12 08:51:50|879.5|879.3|879.5|879.2|879.6|879.3|879.3|879.2|1222
1613119920000|2021-02-12 08:52:00|879.4|879.3|879.6|879.1|879.6|879.3|879.4|879|2789
1613119930000|2021-02-12 08:52:10|879.7|879.2|880|879.6|880.1|880|879.7|879.2|8873
1613119940000|2021-02-12 08:52:20|880.1|879.7|880.6|880.1|880.6|880.1|880.1|879.7|1211
1613119950000|2021-02-12 08:52:30|880.7|880.2|880.8|880.5|880.9|880.5|880.6|880.2|1114
1613119960000|2021-02-12 08:52:40|880.9|880.4|880.9|880.5|880.9|880.5|880.9|880.4|0
1613119970000|2021-02-12 08:52:50|881|880.4|881|880.7|881|880.7|880.8|880.4|36
1613119980000|2021-02-12 08:53:00|881.2|880.8|881.3|881.1|881.5|881.2|881|880.8|12220
1613119990000|2021-02-12 08:53:10|881.5|881.2|881.6|881.2|881.8|881.4|881.4|881.2|1293
1613120000000|2021-02-12 08:53:20|881.5|881.3|881.5|881.3|881.5|881.3|881.4|881.2|0
1613120010000|2021-02-12 08:53:30|881.6|881.4|881.7|881.4|881.8|881.7|881.6|881.3|5019
1613120020000|2021-02-12 08:53:40|881.8|881.5|882.4|882|882.5|882.1|881.8|881.5|9806
1613120030000|2021-02-12 08:53:50|882.5|882.1|882.9|882.4|882.9|882.4|882.4|882.1|302
1613120040000|2021-02-12 08:54:00|882.8|882.3|882.7|882.4|882.9|882.6|882.5|882.3|6352
1613120050000|2021-02-12 08:54:10|882.6|882.5|883.4|882.8|883.4|882.8|882.6|882.5|4112
1613120060000|2021-02-12 08:54:20|883.6|882.9|883.6|883.1|883.6|883.3|883.6|882.9|1623
1613120070000|2021-02-12 08:54:30|883.5|883|883.6|883.4|883.6|883.4|883.1|882.9|6267
1613120080000|2021-02-12 08:54:40|883.5|883.3|883.5|883.3|883.5|883.3|883.5|883.3|0
1613120090000|2021-02-12 08:54:50|883.6|883.4|884.3|883.9|884.3|884|883.6|883.4|3546
1613120100000|2021-02-12 08:55:00|884.2|884|884.2|883.9|884.3|884|884.2|883.9|0
1613120110000|2021-02-12 08:55:10|884.1|883.8|884.7|884.2|884.8|884.4|884|883.7|5023
1613120120000|2021-02-12 08:55:20|884.8|884.3|884.5|884|885|884.5|884.3|884|9568
1613120130000|2021-02-12 08:55:30|884.4|883.9|885|884.4|885|884.7|884.2|883.9|18978
1613120140000|2021-02-12 08:55:40|884.8|884.6|884.1|883.8|884.8|884.7|884.1|883.8|7336
1613120150000|2021-02-12 08:55:50|884.2|883.9|884.5|884.2|884.5|884.2|884.2|883.9|1154
1613120160000|2021-02-12 08:56:00|884.4|884.1|884.4|884.2|884.5|884.4|884.4|884.1|2790
1613120170000|2021-02-12 08:56:10|884.5|884.3|884.8|884.6|884.8|884.7|884.5|884.3|1573
1613120180000|2021-02-12 08:56:20|885|884.7|884.6|884.3|885|884.8|884.5|884.1|8006
1613120190000|2021-02-12 08:56:30|884.7|884.4|885|884.6|885.1|884.9|884.7|884.3|4115
1613120200000|2021-02-12 08:56:40|885.1|884.5|885.2|884.8|885.2|884.9|885|884.4|2613
1613120210000|2021-02-12 08:56:50|885.1|884.9|884.9|884.7|885.2|885|884.9|884.5|4799
1613120220000|2021-02-12 08:57:00|885|884.8|885.2|885|885.2|885|884.9|884.7|1346
1613120230000|2021-02-12 08:57:10|885.1|885.1|885.2|884.9|885.2|885.1|884.9|884.6|7828
1613120240000|2021-02-12 08:57:20|885.1|884.7|884.4|884.1|885.1|884.9|884.1|883.8|14639
1613120250000|2021-02-12 08:57:30|884.3|884|884.2|883.9|884.3|884|884.2|883.8|1302
1613120260000|2021-02-12 08:57:40|884.3|884|883.6|883.3|884.4|884.3|883.6|883.3|5624
1613120270000|2021-02-12 08:57:50|883.5|883.2|883.4|883.3|883.5|883.4|883.4|883|462
1613120280000|2021-02-12 08:58:00|883.3|883.2|882.9|882.6|883.3|883.2|882.8|882.6|3182
1613120290000|2021-02-12 08:58:10|883|882.7|883.2|882.9|883.2|882.9|882.7|882.5|4567
1613120300000|2021-02-12 08:58:20|883.1|882.8|882.9|882.7|883.1|882.8|882.7|882.6|1679
1613120310000|2021-02-12 08:58:30|883|882.8|883.2|882.9|883.3|883.1|883|882.8|2506
1613120330000|2021-02-12 08:58:50|883.1|882.8|882.4|882.1|883.1|882.8|882.4|882|8377
1613120340000|2021-02-12 08:59:00|882.5|882.2|883.2|882.8|883.2|882.8|882.5|882.2|2309
1613120350000|2021-02-12 08:59:10|883.3|882.9|883.4|883.1|883.8|883.5|883.3|882.9|3750
1613120360000|2021-02-12 08:59:20|883.3|883|883.4|882.9|883.4|883|883.3|882.9|0
1613120370000|2021-02-12 08:59:30|883.3|883|883.3|882.7|883.3|883.2|883.3|882.7|0
1613120380000|2021-02-12 08:59:40|883.4|882.8|883.4|883.2|883.4|883.3|883.3|882.8|0
1613120390000|2021-02-12 08:59:50|883.5|883.1|883.8|883.6|883.8|883.6|883.5|883.1|1690
1613120400000|2021-02-12 09:00:00|883.7|883.5|882.8|882.5|883.7|883.5|882.8|882.5|6243
1613120410000|2021-02-12 09:00:10|882.9|882.6|883.5|882.9|883.5|883|882.9|882.5|2904
1613120420000|2021-02-12 09:00:20|883.6|883|883.8|883.7|883.8|883.7|883.5|883|2712
1613120430000|2021-02-12 09:00:30|884|883.6|884.5|884.3|884.6|884.3|884|883.6|2547
1613120440000|2021-02-12 09:00:40|884.6|884.2|884|883.4|884.6|884.2|884|883.4|5639
1613120450000|2021-02-12 09:00:50|884.1|883.5|884.1|883.7|884.2|883.9|884.1|883.5|0
1613120460000|2021-02-12 09:01:00|884|883.8|883.8|883.3|884|883.8|883.6|883.2|11352
1613120470000|2021-02-12 09:01:10|883.7|883.4|883.7|883.4|883.7|883.5|883.3|883.1|349
1613120480000|2021-02-12 09:01:20|883.9|883.5|884.7|884.4|884.8|884.4|883.9|883.5|2507
1613120490000|2021-02-12 09:01:30|884.6|884.3|884.3|883.7|884.6|884.3|884.3|883.7|2581
1613120500000|2021-02-12 09:01:40|884.4|883.8|884.3|883.8|884.4|883.8|884.3|883.8|0
1613120510000|2021-02-12 09:01:50|884.4|883.9|884.3|884|884.4|884|884.3|883.9|0
1613120520000|2021-02-12 09:02:00|884|883.9|883.9|883.8|884.2|884.1|883.9|883.7|23881
1613120530000|2021-02-12 09:02:10|883.8|883.5|883.8|883.3|884.2|883.9|883.7|883.3|10398
1613120540000|2021-02-12 09:02:20|883.9||883.9||883.9||883.9||0
1613120550000|2021-02-12 09:02:30|884|883.4|884.1|883.9|884.2|884|884|883.4|12979
1613120560000|2021-02-12 09:02:40|884.2|884|884.3|883.7|884.5|884.2|884.1|883.7|3705
1613120570000|2021-02-12 09:02:50|884.1|883.8|884.1|883.9|884.1|884|884.1|883.8|0
1613120580000|2021-02-12 09:03:00|884|884|883.4|883.1|884|884|883.3|883.1|1826
1613120590000|2021-02-12 09:03:10|883.5|883.2|882.6|882.1|883.6|883.2|882.3|882.1|8871
1613120600000|2021-02-12 09:03:20|882.7|882.2|882.6|882.3|882.7|882.3|882.6|882.2|193
1613120610000|2021-02-12 09:03:30|882.5|882.4|882.7|882.5|882.7|882.5|882.5|882.1|0
1613120620000|2021-02-12 09:03:40|882.8|882.6|883|882.8|883|882.8|882.8|882.5|1488
1613120630000|2021-02-12 09:03:50|883.1|882.9|882.8|882.5|883.4|883|882.7|882.3|11036
1613120640000|2021-02-12 09:04:00|882.7|882.4|882.9|882.6|882.9|882.6|882.5|882.4|2436
1613120650000|2021-02-12 09:04:10|883|882.7|883.2|882.9|883.5|883.2|883|882.7|3550
1613120660000|2021-02-12 09:04:20|883.1|883|882.8|882.4|883.1|883|882.7|882.4|4501
1613120670000|2021-02-12 09:04:30|882.7|882.5|882.7|882.5|882.7|882.5|882.6|882.4|0
1613120680000|2021-02-12 09:04:40|882.6|882.4|882.6|882.1|882.6|882.4|882.1|882|6847
1613120690000|2021-02-12 09:04:50|882.5|882.2|882.4|882.2|882.5|882.2|882.4|882.1|0
1613120700000|2021-02-12 09:05:00|882.3|882.1|882.7|882.5|882.7|882.6|882.3|882.1|1961
1613120710000|2021-02-12 09:05:10|882.9|882.6|883|882.8|883.1|882.9|882.9|882.6|1406
1613120720000|2021-02-12 09:05:20|882.9|882.7|883.1|882.8|883.1|882.9|882.9|882.7|7
1613120730000|2021-02-12 09:05:30|883|882.9|883.4|883.2|883.4|883.2|883|882.9|742
1613120740000|2021-02-12 09:05:40|883.6|883.3|883.8|883.7|884.1|883.8|883.4|883.3|5870
1613120750000|2021-02-12 09:05:50|883.9|883.6|883.9|883.7|883.9|883.8|883.7|883.4|5396
1613120760000|2021-02-12 09:06:00|884|883.8|885|884.7|885|884.8|884|883.8|3187
1613120770000|2021-02-12 09:06:10|884.9|884.6|884.4|883.9|884.9|884.6|884.4|883.9|3472
1613120780000|2021-02-12 09:06:20|884.3|883.8|883.8|883.5|884.3|883.9|883.7|883.4|2461
1613120790000|2021-02-12 09:06:30|883.9||883.9||883.9||883.8||250
1613120800000|2021-02-12 09:06:40|883.7|883.4|883.6|883.2|883.8|883.4|883.6|883.1|2218
1613120810000|2021-02-12 09:06:50|883.7|883.3|883.8|883.4|883.8|883.4|883.6|883.2|0
1613120820000|2021-02-12 09:07:00|883.9|883.5|883.9|883.6|883.9|883.6|883.8|883.3|0
1613120830000|2021-02-12 09:07:10|883.8|883.7|884.2|883.8|884.2|883.9|883.8|883.7|653
1613120840000|2021-02-12 09:07:20|884.1|883.7|884.5|884.1|884.6|884.2|883.8|883.6|2773
1613120850000|2021-02-12 09:07:30|884.4|884.2|884.4|884.1|884.5|884.2|884.3|884.1|560
1613120860000|2021-02-12 09:07:40|884.3|884.2|884.4|884.2|884.7|884.5|884.3|884.2|9041
1613120870000|2021-02-12 09:07:50||884.3||884.2||884.3||884.2|106
1613120880000|2021-02-12 09:08:00|884.3|884.1|884.5|884.2|884.6|884.4|884.3|884|3162
1613120890000|2021-02-12 09:08:10|884.6|884.3|884.6|884.3|884.7|884.6|884.5|884.3|522
1613120900000|2021-02-12 09:08:20|884.7|884.5|884.7|884.5|884.7|884.5|884.7|884.5|0
1613120910000|2021-02-12 09:08:30|884.6||884.6||884.7||884.6||0
1613120920000|2021-02-12 09:08:40|884.5|884.4|885|884.7|885|884.8|884.5|884.4|5115
1613120930000|2021-02-12 09:08:50|884.9||885||885||884.9||0
1613120940000|2021-02-12 09:09:00|884.9|884.8|885|884.8|885|884.8|884.9|884.7|438
1613120950000|2021-02-12 09:09:10|884.9|884.7|885.4|885.2|885.5|885.2|884.9|884.7|2079
1613120960000|2021-02-12 09:09:20|885.5|885.3|885.1|884.8|885.8|885.4|885.1|884.8|8558
1613120970000|2021-02-12 09:09:30|885.2|884.9|885.6|885.3|885.6|885.3|885.2|884.9|790
1613120980000|2021-02-12 09:09:40|885.5|885.2|885.5|885.2|885.5|885.2|885.5|885.1|0
1613120990000|2021-02-12 09:09:50|885.6|885.3|885.5|885.2|885.6|885.3|885.5|885.2|0
1613121000000|2021-02-12 09:10:00|885.4|885.1|884.8|884.5|885.4|885.1|884.8|884.4|8952
1613121010000|2021-02-12 09:10:10|884.9|884.6|884.8|884.5|884.9|884.8|884.7|884.5|813
1613121020000|2021-02-12 09:10:20|884.9|884.6|885.4|885.1|885.4|885.1|884.8|884.5|736
1613121030000|2021-02-12 09:10:30|885.3|885.2|884.4|884.1|885.5|885.3|884.4|884.1|11942
1613121040000|2021-02-12 09:10:40|884.3|884|884.6|884.4|884.9|884.7|884.2|883.9|13043
1613121050000|2021-02-12 09:10:50|884.7|884.5|884.5|884.2|885.3|885|884.2|884|16164
1613121060000|2021-02-12 09:11:00|884.6|884.3|883.7|883.5|884.6|884.3|883.7|883.4|2132
1613121070000|2021-02-12 09:11:10|883.6|883.4|883.4|883|883.6|883.4|883.3|883|4949
1613121080000|2021-02-12 09:11:20|883.3|883.1|883.3|883.1|883.5|883.2|883.2|883|284
1613121090000|2021-02-12 09:11:30|883.4|883|883.5|883.3|883.5|883.3|883.3|883|269
1613121100000|2021-02-12 09:11:40|883.4|883.2|883.4|883.3|883.5|883.3|883.3|883.2|2666
1613121110000|2021-02-12 09:11:50|883.3|883.2|882.9|882.5|883.3|883.2|882.6|882.3|10168
1613121120000|2021-02-12 09:12:00||882.6||882.4||882.6||882.3|0
1613121130000|2021-02-12 09:12:10|883|882.5|883.2|882.8|883.2|882.8|883|882.5|10
1613121140000|2021-02-12 09:12:20|883.1|882.7|883.7|883.5|883.7|883.5|883.1|882.7|2727
1613121150000|2021-02-12 09:12:30|883.6|883.4|883.5|883.3|883.7|883.4|883.5|883.2|0
1613121170000|2021-02-12 09:12:50|883.7|883.4|883.7|883.4|883.7|883.5|883.6|883.3|2272
1613121180000|2021-02-12 09:13:00|884|883.5|883.9|883.5|884.2|883.7|883.9|883.4|3
1613121190000|2021-02-12 09:13:10|883.7|883.6|884.2|883.8|884.2|883.8|883.7|883.6|13
1613121200000|2021-02-12 09:13:20|884.1|883.7|884.2|883.8|884.2|883.8|884.1|883.7|0
1613121220000|2021-02-12 09:13:40|884.1|883.7|884.1|883.9|884.2|883.9|883.9|883.7|165
1613121240000|2021-02-12 09:14:00|884||884.1||884.1||884||4275
1613121250000|2021-02-12 09:14:10|884|883.8|884.1|883.8|884.1|883.9|884|883.8|63
1613121260000|2021-02-12 09:14:20|884|883.9|884|883.9|884.1|883.9|884|883.9|0
1613121270000|2021-02-12 09:14:30|884.1||884.1||884.1||884.1||0
1613121290000|2021-02-12 09:14:50|884.2|884|884.8|884.6|884.9|884.6|884.2|884|1929
1613121300000|2021-02-12 09:15:00|884.7|884.7|884.8|884.7|885.1|884.7|884.7|884.6|684
1613121310000|2021-02-12 09:15:10|885|884.6|885.1|884.7|885.1|884.8|884.8|884.6|3769
1613121320000|2021-02-12 09:15:20|885.2|884.8|885.6|885.3|885.6|885.4|885.2|884.8|3213
1613121330000|2021-02-12 09:15:30|885.5|885.4|886|885.6|886.1|885.6|885.5|885.3|168
1613121340000|2021-02-12 09:15:40|886.1|885.7|886.1|885.8|886.1|885.8|885.6|885.5|2455
1613121350000|2021-02-12 09:15:50|886.2|885.9|886.1|885.9|886.4|886|886|885.9|4
1613121360000|2021-02-12 09:16:00|886.3|885.8|885.9|885.8|886.3|885.9|885.8|885.7|5718
1613121370000|2021-02-12 09:16:10|886.1|885.9|886.2|886.1|886.3|886.1|885.9|885.8|3399
1613121380000|2021-02-12 09:16:20|886.1|886|886.2|885.9|886.2|886|886|885.9|5648
1613121390000|2021-02-12 09:16:30|886.1||886.1||886.1||886.1||6
1613121400000|2021-02-12 09:16:40|886|885.8|886|885.7|886|885.8|885.9|885.7|4752
1613121410000|2021-02-12 09:16:50|885.9|885.5|886.1|885.7|886.1|885.7|885.7|885.2|1227
1613121420000|2021-02-12 09:17:00|886|885.8|886.2|885.7|886.2|885.8|886|885.7|0
1613121430000|2021-02-12 09:17:10|886.1|885.6|885.7|885.5|886.1|885.6|885.7|885.5|275
1613121440000|2021-02-12 09:17:20|885.6|885.6|885.7|885.6|885.8|885.6|885.6|885.5|671
1613121460000|2021-02-12 09:17:40|885.8|885.7|886|885.7|886.2|885.7|885.8|885.7|1468
1613121470000|2021-02-12 09:17:50|885.9|885.6|885.9|885.6|885.9|885.6|885.9|885.5|0
1613121480000|2021-02-12 09:18:00|886|885.5|886.1|885.6|886.1|885.6|886|885.5|0
1613121490000|2021-02-12 09:18:10|886.2|885.7|886.2|885.8|886.2|886|886.1|885.7|0
1613121500000|2021-02-12 09:18:20|886.1|885.9|886.2|886|886.2|886|886.1|885.9|0
1613121510000|2021-02-12 09:18:30|886.1|885.9|886.2|885.9|886.2|885.9|886.1|885.9|11
1613121520000|2021-02-12 09:18:40|886.3|886|886.7|886.1|886.7|886.1|886.3|886|517
1613121530000|2021-02-12 09:18:50|886.8|886.2|887|886.8|887|886.8|886.8|886.2|200
1613121540000|2021-02-12 09:19:00|886.9|886.7|887.3|887|887.6|887|886.9|886.7|3393
1613121550000|2021-02-12 09:19:10|887.2|886.9|887.2|886.9|887.2|887|887.2|886.8|1660
1613121560000|2021-02-12 09:19:20|887.3|887|887.2|887|887.3|887.1|887.2|886.9|59
1613121570000|2021-02-12 09:19:30|887.1|886.9|886.9|886.6|887.1|886.9|886.7|886.6|5692
1613121580000|2021-02-12 09:19:40|886.6|886.5|886.3|885.8|886.9|886.6|886.3|885.8|12671
1613121590000|2021-02-12 09:19:50|||||||||7
1613121600000|2021-02-12 09:20:00|886.2|885.7|885.7|885.4|886.2|885.7|885.7|885.3|613
1613121610000|2021-02-12 09:20:10|885.8|885.5|886|885.7|886.1|885.7|885.8|885.5|1207
1613121620000|2021-02-12 09:20:20|886.1|885.8|885.9|885.7|886.1|885.8|885.9|885.6|23
1613121630000|2021-02-12 09:20:30|885.8|885.6|885.9|885.6|885.9|885.6|885.7|885.5|1560
1613121640000|2021-02-12 09:20:40|885.8|885.4|885.7|885.4|885.8|885.5|885.6|885.4|2723
1613121650000|2021-02-12 09:20:50||885.5||885.5||885.6||885.5|5
1613121660000|2021-02-12 09:21:00|885.6|885.4|885.2|884.7|885.7|885.5|885.2|884.6|8288
1613121670000|2021-02-12 09:21:10||884.6||884.7||884.7||884.6|129
1613121680000|2021-02-12 09:21:20|885.4|884.8|885.5|885.1|885.5|885.1|885.3|884.8|327
1613121690000|2021-02-12 09:21:30|885.4|885|885.4|885.2|885.4|885.2|885.4|885|0
1613121700000|2021-02-12 09:21:40|885.5|885.3|885.8|885.5|885.8|885.5|885.5|885.2|1327
1613121710000|2021-02-12 09:21:50|886|885.6|885.8|885.3|886|885.6|885.7|885.3|0
1613121720000|2021-02-12 09:22:00|885.7|885.4|885.8|885.5|886|885.5|885.7|885.4|288
1613121730000|2021-02-12 09:22:10|886|885.6|886|885.6|886.2|885.7|886|885.5|41
1613121740000|2021-02-12 09:22:20|885.9|885.5|885.8|885.5|885.9|885.6|885.8|885.4|0
1613121750000|2021-02-12 09:22:30|885.9|885.6|885.7|885.5|886|885.6|885.7|885.5|0
1613121760000|2021-02-12 09:22:40|885.8|885.6|885.7|885.5|885.8|885.6|885.7|885.5|0
1613121770000|2021-02-12 09:22:50|885.8|885.4|885.7|885.5|885.8|885.5|885.7|885.4|504
1613121780000|2021-02-12 09:23:00|885.8|885.6|886.1|885.8|886.3|885.9|885.8|885.6|800
1613121790000|2021-02-12 09:23:10|886.2|885.9|886.1|885.8|886.2|885.9|886.1|885.8|0
1613121810000|2021-02-12 09:23:30|886.2|885.9|886.1|885.8|886.2|885.9|886|885.8|0
1613121820000|2021-02-12 09:23:40|886.2|885.9|886.3|886.1|886.3|886.1|886.1|885.9|285
1613121830000|2021-02-12 09:23:50|886.4|886.2|886.3|886.1|886.4|886.3|886.3|886.1|6127
1613121850000|2021-02-12 09:24:10|886.2|886|886.2|886|886.3|886.1|886.2|886|3614
1613121890000|2021-02-12 09:24:50|886.1|885.9|885.9|885.5|886.1|885.9|885.8|885.5|7595
1613121900000|2021-02-12 09:25:00|885.8|885.4|885.7|885.3|885.8|885.5|885.7|885.3|0
1613121910000|2021-02-12 09:25:10|885.5|885.4|885.8|885.5|885.8|885.5|885.5|885.4|943
1613121920000|2021-02-12 09:25:20|886|885.6|886.1|885.6|886.1|885.7|886|885.6|1002
1613121930000|2021-02-12 09:25:30|886|885.5|885.9|885.5|886|885.5|885.9|885.4|0
1613121940000|2021-02-12 09:25:40||885.6||885.5||885.6||885.5|0
1613121950000|2021-02-12 09:25:50|885.8|885.6|885.3|884.9|885.8|885.6|885.2|884.7|12711
1613121960000|2021-02-12 09:26:00|885.2|885|885.9|885.5|885.9|885.5|885.2|885|701
1613121970000|2021-02-12 09:26:10|885.8|885.6|885.6|885.3|885.9|885.6|885.6|885.1|2402
1613121980000|2021-02-12 09:26:20|885.5|885.2|885.4|885.1|885.7|885.3|885.4|885|3530
1613121990000|2021-02-12 09:26:30|885.3|885|885.4|885.1|885.5|885.1|885.1|885|10382
1613122000000|2021-02-12 09:26:40|885.5|885|885.4|885.1|885.5|885.2|885.2|885|6653
1613122010000|2021-02-12 09:26:50|885.5|885.2|885.6|885.2|885.7|885.4|885.5|885.2|0
1613122020000|2021-02-12 09:27:00|885.7|885.4|885.6|885.3|885.7|885.4|885.5|885.2|0
1613122030000|2021-02-12 09:27:10|885.5|885.4|885.6|885.4|885.6|885.4|885.5|885.4|0
1613122060000|2021-02-12 09:27:40|885.7|885.5|885.7|885.4|885.8|885.6|885.7|885.4|1375
1613122070000|2021-02-12 09:27:50|885.8|885.5|885.8|885.5|885.8|885.5|885.7|885.4|1924
1613122080000|2021-02-12 09:28:00|885.7|885.4|885.4|885.3|885.7|885.4|885.4|885.3|1399
1613122090000|2021-02-12 09:28:10|885.3|885.1|885.3|885.1|885.3|885.1|885.3|885.1|5880
1613122100000|2021-02-12 09:28:20|885.4|885.3|885.2|885.1|885.4|885.3|885.2|885.1|1166
1613122110000|2021-02-12 09:28:30|885.3|885.2|885.3|885.1|885.4|885.2|885.3|885.1|213
1613122120000|2021-02-12 09:28:40|885.4|885.2|885.4|885.1|885.4|885.2|885.4|885.1|5
1613122130000|2021-02-12 09:28:50||885.2||885.2||885.2||885.2|0
1613122140000|2021-02-12 09:29:00|885.3|885.1|885.3|885.1|885.4|885.3|885.1|885|9623
1613122150000|2021-02-12 09:29:10|885.4|885.2|885.2|885.1|885.4|885.2|885.2|885.1|88
1613122160000|2021-02-12 09:29:20|885.1|885|885.2|885|885.2|885|885.1|885|2000
1613122170000|2021-02-12 09:29:30|885.1||885.2||885.2||885.1||29343
1613122180000|2021-02-12 09:29:40|885.1|884.8|884.4|884.1|885.1|884.8|884.4|884.1|7696
1613122190000|2021-02-12 09:29:50|884.3|884|884.5|884.1|884.6|884.2|884|883.8|11003
1613122200000|2021-02-12 09:30:00|884.4|883.9|884.5|884.3|884.5|884.4|884.3|883.8|1483
1613122210000|2021-02-12 09:30:10||884.4||884.4||884.4||884.3|123
1613122220000|2021-02-12 09:30:20||884.3||884.3||884.3||884.3|0
1613122230000|2021-02-12 09:30:30|884.6|884.4|885.1|885|885.3|885|884.6|884.4|2652
1613122240000|2021-02-12 09:30:40|885.3|884.9|885.1|885|885.3|885|885.1|884.9|860
1613122250000|2021-02-12 09:30:50|885|884.9|885.1|885|885.1|885|885|884.9|2630
1613122260000|2021-02-12 09:31:00|885.3|885.1|885.4|885.2|885.5|885.2|885.3|885.1|8
1613122270000|2021-02-12 09:31:10|885.5|885.3|885.7|885.5|885.8|885.7|885.5|885.3|4055
1613122280000|2021-02-12 09:31:20|885.8||885.7||885.8||885.7||0
1613122300000|2021-02-12 09:31:40|885.8|885.6|885.7|885.6|885.8|885.6|885.7|885.5|0
1613122320000|2021-02-12 09:32:00|885.8|885.7|885.7|885.5|885.8|885.7|885.6|885.5|3177
1613122330000|2021-02-12 09:32:10||885.6||885.6||885.6||885.6|0
1613122340000|2021-02-12 09:32:20|885.8|885.5|885.8|885.6|885.8|885.6|885.8|885.5|588
1613122350000|2021-02-12 09:32:30|885.7||885.8||885.8||885.7||0
1613122360000|2021-02-12 09:32:40|885.7|885.5|885.2|884.8|885.7|885.5|885.2|884.8|10675
1613122370000|2021-02-12 09:32:50|885.3|884.9|885.3|885|885.3|885|885.2|884.9|0
1613122380000|2021-02-12 09:33:00|885.4|885.1|885.6|885.4|885.6|885.4|885.4|885.1|1494
1613122390000|2021-02-12 09:33:10|885.5|885.3|885.5|885.2|885.6|885.4|885.5|885.2|0
1613122400000|2021-02-12 09:33:20||885.1||885||885.1||885|0
1613122410000|2021-02-12 09:33:30|885.4|885.1|885.5|885|885.5|885.2|885.3|885|43
1613122420000|2021-02-12 09:33:40|885.4|885.1|885.5|885.2|885.5|885.2|885.4|885.1|1
1613122430000|2021-02-12 09:33:50|885.4|885.1|885.5|885.2|885.5|885.2|885.4|885.1|0
1613122440000|2021-02-12 09:34:00|885.4|885.1|885.4|885.1|885.4|885.1|885.4|885.1|0
1613122450000|2021-02-12 09:34:10|885.3|885.2|885.3|885.1|885.4|885.2|885.3|885.1|0
1613122460000|2021-02-12 09:34:20|885.4|885.2|885.4|885.2|885.4|885.2|885.3|885.2|0
1613122470000|2021-02-12 09:34:30|885.5||885.5||885.5||885.5||226
1613122490000|2021-02-12 09:34:50|885.6|885.3|885.9|885.8|885.9|885.8|885.6|885.3|2374
1613122500000|2021-02-12 09:35:00|886|885.9|886|885.8|886|885.9|885.9|885.7|4665
1613122510000|2021-02-12 09:35:10|885.9|885.7|885.4|885|885.9|885.7|885.4|885|11110
1613122520000|2021-02-12 09:35:20|885.5|885.1|886|885.7|886|885.8|885.5|885.1|1670
1613122530000|2021-02-12 09:35:30|885.9|885.6|885.8|885.4|885.9|885.6|885.7|885.3|5122
1613122550000|2021-02-12 09:35:50|885.9|885.8|886.1|885.9|886.3|886|885.9|885.8|12392
1613122560000|2021-02-12 09:36:00|886.2|886|886.4|886.1|886.5|886.2|886.1|885.9|2324
1613122570000|2021-02-12 09:36:10|886.5|886.2|886.2|886|886.5|886.2|886.2|886|0
1613122580000|2021-02-12 09:36:20||886.1||886.1||886.1||886.1|0
1613122600000|2021-02-12 09:36:40||886||886||886.1||886|0
1613122610000|2021-02-12 09:36:50||886.1||886.1||886.1||886|2000
1613122620000|2021-02-12 09:37:00|886.1|886|886|885.6|886.1|886|885.8|885.6|8066
1613122630000|2021-02-12 09:37:10|885.9|885.5|885.8|885.5|885.9|885.6|885.7|885.4|0
1613122640000|2021-02-12 09:37:20|885.9|885.6|885.9|885.6|886|885.6|885.8|885.6|0
1613122650000|2021-02-12 09:37:30|886|885.7|886.1|885.8|886.1|885.8|885.7|885.5|1331
1613122660000|2021-02-12 09:37:40|886|885.7|886|885.7|886|885.8|886|885.7|0
1613122670000|2021-02-12 09:37:50|885.8|885.6|885.5|885.2|885.8|885.6|885.4|885.1|40426
1613122680000|2021-02-12 09:38:00|885.4|885.1|884.9|884.5|885.5|885.2|884.7|884.5|7266
1613122690000|2021-02-12 09:38:10|884.8|884.4|884.8|884.3|884.8|884.4|884.5|884.2|166
1613122700000|2021-02-12 09:38:20|884.7||884.7||884.7||884.7||0
1613122710000|2021-02-12 09:38:30|884.8|884.4|885|884.7|885.2|884.9|884.8|884.4|511
1613122720000|2021-02-12 09:38:40|885.1|884.8|884.9|884.7|885.1|884.8|884.8|884.7|3250
1613122730000|2021-02-12 09:38:50|885.1|884.8|885.4|885.1|885.4|885.1|885.1|884.8|5159
1613122740000|2021-02-12 09:39:00|885.3|885|885.1|884.9|885.3|885|885|884.9|28
1613122750000|2021-02-12 09:39:10|885.2|885|885.3|885|885.4|885.1|885.2|885|0
1613122760000|2021-02-12 09:39:20|885.4|884.9|885.4|885.1|885.4|885.1|885.3|884.9|0
1613122770000|2021-02-12 09:39:30|885.3|885|885.4|885.1|885.4|885.1|885.3|885|0
1613122780000|2021-02-12 09:39:40|885.3|885.2|885.7|885.4|885.7|885.4|885.3|885.2|1652
1613122790000|2021-02-12 09:39:50|885.6|885.3|885.7|885.5|885.7|885.5|885.5|885.2|0
1613122800000|2021-02-12 09:40:00||885.6||885.6||885.6||885.6|0
1613122810000|2021-02-12 09:40:10|885.8|885.7|885.7|885.6|885.8|885.7|885.7|885.6|943
1613122820000|2021-02-12 09:40:20|885.8|885.7|886.2|885.9|886.3|885.9|885.7|885.6|5559
1613122830000|2021-02-12 09:40:30|886.1|885.8|886.1|885.9|886.2|885.9|886|885.8|578
1613122840000|2021-02-12 09:40:40|886.2||886.1||886.2||886.1||0
1613122850000|2021-02-12 09:40:50|886.2|886|886.3|886|886.4|886.2|886.2|886|832
1613122860000|2021-02-12 09:41:00|886.4||886.4||886.4||886.3||0
1613122870000|2021-02-12 09:41:10|886.3|886.1|886.3|886.2|886.6|886.3|886.2|886.1|5035
1613122880000|2021-02-12 09:41:20|886.5|886.3|886.5|886.2|886.9|886.4|886.5|886.2|3305
1613122890000|2021-02-12 09:41:30|886.6|886.3|886.6|886.4|886.6|886.4|886.6|886.3|63
1613122900000|2021-02-12 09:41:40|886.5||886.6||886.6||886.5||0
1613122910000|2021-02-12 09:41:50|886.5||886.5||886.6||886.5||0
1613122920000|2021-02-12 09:42:00|886.4|886.2|886.5|886.3|886.5|886.3|886.3|886.1|5233
1613122930000|2021-02-12 09:42:10|886.4|886.2|886.2|886.1|886.5|886.2|886.2|886.1|2578
1613122940000|2021-02-12 09:42:20|886.3|886|886.2|885.9|886.3|886|885.9|885.7|2912
1613122950000|2021-02-12 09:42:30|886.3|885.8|885.9|885.6|886.3|885.8|885.8|885.5|2131
1613122960000|2021-02-12 09:42:40|885.8|885.5|885.7|885.5|885.8|885.6|885.7|885.4|74
1613122970000|2021-02-12 09:42:50|885.6||885.7||885.7||885.6||945
1613122980000|2021-02-12 09:43:00|885.8|885.6|886.3|886|886.3|886.1|885.7|885.6|1200
1613123000000|2021-02-12 09:43:20|886.2|885.9|886.2|886|886.3|886.1|886.1|885.9|0
1613123010000|2021-02-12 09:43:30|886.3|886.1|886.3|886.1|886.7|886.5|886.3|886.1|1770
1613123020000|2021-02-12 09:43:40||886.2||886.2||886.2||886.1|0
1613123030000|2021-02-12 09:43:50|886.5|886.3|886.5|886.3|886.6|886.4|886.5|886.3|4001
1613123040000|2021-02-12 09:44:00|886.6|886.4|886.8|886.6|886.9|886.6|886.5|886.3|2773
1613123050000|2021-02-12 09:44:10|886.7|886.5|886.8|886.6|886.8|886.6|886.7|886.5|0
1613123060000|2021-02-12 09:44:20|886.9|886.5|887.2|887|887.3|887|886.9|886.5|385
1613123070000|2021-02-12 09:44:30|887.3|887.1|887.3|887|887.4|887.1|887.3|887|0
1613123080000|2021-02-12 09:44:40|887.2|886.9|886.8|886.7|887.3|886.9|886.8|886.5|13794
1613123090000|2021-02-12 09:44:50|886.9|886.4|886.6|886.2|886.9|886.5|886.2|885.9|15816
1613123100000|2021-02-12 09:45:00|886.5|886.1|886.5|886.2|886.5|886.2|886.1|886|1253
1613123110000|2021-02-12 09:45:10|886.6|886.3|886.6|886.3|886.6|886.4|886.3|886.2|1791
1613123120000|2021-02-12 09:45:20|886.5|886.2|886.6|886.3|886.7|886.3|886.4|886.2|2
1613123130000|2021-02-12 09:45:30|886.7|886.2|886.5|886.2|886.7|886.2|886.4|886.2|0
1613123140000|2021-02-12 09:45:40|886.6|886.3|887|886.7|887|886.8|886.5|886.2|1768
1613123150000|2021-02-12 09:45:50|886.9|886.8|886.9|886.7|886.9|886.8|886.9|886.7|0
1613123160000|2021-02-12 09:46:00|887|886.8|886.9|886.7|887|886.8|886.9|886.7|700
1613123170000|2021-02-12 09:46:10|887|886.8|887|886.7|887|886.8|886.9|886.7|2434
1613123180000|2021-02-12 09:46:20|886.9|886.8|887|886.7|887|886.8|886.8|886.7|12
1613123190000|2021-02-12 09:46:30|886.9|886.5|886.9|886.6|886.9|886.7|886.6|886.5|6356
1613123200000|2021-02-12 09:46:40|886.8|886.5|886.8|886.6|886.8|886.6|886.7|886.5|110
1613123210000|2021-02-12 09:46:50|886.7|886.5|886.7|886.5|886.8|886.5|886.7|886.5|0
1613123220000|2021-02-12 09:47:00|886.8|886.6|886.9|886.6|886.9|886.7|886.7|886.5|2681
1613123230000|2021-02-12 09:47:10|886.8|886.5|887|886.7|887|886.8|886.8|886.5|5195
1613123240000|2021-02-12 09:47:20|886.9||886.9||887||886.9||0
1613123250000|2021-02-12 09:47:30|886.8||886.9||886.9||886.8||1081
1613123260000|2021-02-12 09:47:40|886.8|886.6|886.7|886.6|886.9|886.6|886.7|886.6|1698
1613123270000|2021-02-12 09:47:50|886.6|886.5|886.7|886.6|886.7|886.6|886.6|886.5|4971
1613123280000|2021-02-12 09:48:00|886.6|886.5|886.7|886.4|886.8|886.6|886.5|886.3|7322
1613123290000|2021-02-12 09:48:10|886.6|886.5|886.7|886.6|886.7|886.6|886.6|886.5|4
1613123300000|2021-02-12 09:48:20|886.8|886.7|887.3|887|887.3|887|886.8|886.7|4144
1613123310000|2021-02-12 09:48:30|887.2|886.9|887.1|887|887.2|887|887|886.9|992
1613123320000|2021-02-12 09:48:40|887.2|886.9|887.1|886.9|887.2|887|887.1|886.9|1217
1613123330000|2021-02-12 09:48:50|887|886.8|886.9|886.8|887.1|886.9|886.9|886.7|2620
1613123340000|2021-02-12 09:49:00|886.8|886.7|886.7|886.6|886.9|886.7|886.7|886.6|3889
1613123350000|2021-02-12 09:49:10|886.9|886.7|887|886.8|887.2|887|886.9|886.7|5559
1613123360000|2021-02-12 09:49:20|887.1|886.9|887.1|886.8|887.2|887|887|886.8|2461
1613123370000|2021-02-12 09:49:30|887|886.7|886.7|886.4|887|886.7|886.6|886.3|6156
1613123380000|2021-02-12 09:49:40|886.8|886.5|886.7|886.5|886.8|886.6|886.7|886.5|0
1613123390000|2021-02-12 09:49:50|886.6|886.6|886.6|886.3|886.6|886.6|886.6|886.3|0
1613123400000|2021-02-12 09:50:00|886.5|886.4|886.6|886.3|886.6|886.4|886.4|886.3|0
1613123410000|2021-02-12 09:50:10|886.5|886.4|886.7|886.4|886.7|886.4|886.5|886.3|0
1613123420000|2021-02-12 09:50:20|886.6|886.5|886.7|886.4|886.7|886.6|886.6|886.4|14
1613123430000|2021-02-12 09:50:30|886.6|886.5|886.7|886.4|886.7|886.6|886.6|886.4|573
1613123440000|2021-02-12 09:50:40||886.5||886.4||886.6||886.4|0
1613123450000|2021-02-12 09:50:50|886.6|886.5|886.6|886.4|886.7|886.5|886.6|886.4|669
1613123460000|2021-02-12 09:51:00|886.7|886.5|886.4|886.2|886.7|886.5|886.4|886.2|8912
1613123470000|2021-02-12 09:51:10|886.3|886.1|886.3|886.1|886.4|886.2|886.2|886|3862
1613123480000|2021-02-12 09:51:20|886.2|886|885.8|885.5|886.2|886|885.8|885.5|6954
1613123490000|2021-02-12 09:51:30|885.7|885.6|885.2|885|885.7|885.6|885.2|884.9|1947
1613123500000|2021-02-12 09:51:40||884.9||885||885||884.9|0
1613123510000|2021-02-12 09:51:50|885.1|884.9|885.2|884.9|885.2|885|885|884.8|1734
1613123520000|2021-02-12 09:52:00|885.1|885|885|884.7|885.4|885.2|885|884.7|302
1613123530000|2021-02-12 09:52:10|884.9|884.6|885|884.8|885|884.8|884.8|884.6|237
1613123540000|2021-02-12 09:52:20|885.1|884.9|885.5|885.2|885.5|885.3|885.1|884.9|2703
1613123550000|2021-02-12 09:52:30|885.4|885.1|885.1|884.8|885.4|885.1|885.1|884.8|1
1613123560000|2021-02-12 09:52:40|885|884.9|885.1|884.8|885.1|884.9|885|884.8|0
1613123570000|2021-02-12 09:52:50|885.2|884.9|885.2|884.9|885.3|885|885|884.8|756
1613123580000|2021-02-12 09:53:00|885.1|884.8|884.9|884.7|885.3|884.8|884.8|884.6|6458
1613123590000|2021-02-12 09:53:10|885|884.6|884.8|884.6|885|884.7|884.8|884.6|0
1613123600000|2021-02-12 09:53:20|884.9|884.7|885|884.7|885.1|884.7|884.8|884.6|0
1613123610000|2021-02-12 09:53:30|885.1|884.8|885.2|884.9|885.2|884.9|885|884.7|21
1613123620000|2021-02-12 09:53:40|885.3||885.2||885.3||885.2||0
1613123630000|2021-02-12 09:53:50|885.1|884.8|884.9|884.7|885.2|884.8|884.9|884.7|0
1613123640000|2021-02-12 09:54:00|885|884.8|885.1|884.8|885.2|884.9|885|884.8|684
1613123650000|2021-02-12 09:54:10|885|884.9|884.7|884.4|885|884.9|884.6|884.3|5434
1613123660000|2021-02-12 09:54:20|884.8|884.5|884.7|884.6|884.8|884.6|884.7|884.4|0
1613123670000|2021-02-12 09:54:30|884.8|884.5|884.8|884.6|884.8|884.6|884.7|884.5|346
1613123680000|2021-02-12 09:54:40|884.9|884.7|885.1|884.8|885.2|884.9|884.9|884.6|1481
1613123690000|2021-02-12 09:54:50|885.2|884.9|885.1|884.9|885.2|885|885.1|884.8|0
1613123700000|2021-02-12 09:55:00|885.2|885|885.1|884.9|885.2|885|885.1|884.9|262
1613123710000|2021-02-12 09:55:10|885.2|885|885.3|885.1|885.3|885.1|885.2|884.9|577
1613123720000|2021-02-12 09:55:20|885.2|885|885.2|885|885.2|885|885.1|885|0
1613123730000|2021-02-12 09:55:30|885.1|885.1|885.3|885.1|885.3|885.2|885.1|885|241
1613123740000|2021-02-12 09:55:40|885.2||885.2||885.2||885.2||162
1613123750000|2021-02-12 09:55:50|885.3|885|885.2|885.1|885.3|885.1|885.2|885|0
1613123770000|2021-02-12 09:56:10|885.3|885.2|885.2|885.1|885.3|885.2|885.2|885.1|0
1613123780000|2021-02-12 09:56:20|885.3|885.2|885.8|885.5|886|885.6|885.3|885.2|3074
1613123790000|2021-02-12 09:56:30|885.6|885.6|885.6|885.4|885.6|885.6|885.6|885.4|526
1613123800000|2021-02-12 09:56:40|885.5|885.5|885.2|884.8|885.6|885.5|885.1|884.8|14565
1613123810000|2021-02-12 09:56:50|885.1|884.9|885.2|885|885.2|885|885.1|884.9|211
1613123820000|2021-02-12 09:57:00|885.3|885.1|885.3|885|885.3|885.1|885.1|884.9|1
1613123830000|2021-02-12 09:57:10|885.2|884.9|885.2|885|885.3|885|885.1|884.8|0
1613123840000|2021-02-12 09:57:20|885.3||885.3||885.3||885.2||0
1613123850000|2021-02-12 09:57:30|885.2|884.9|885.2|885|885.2|885|885.1|884.9|0
1613123860000|2021-02-12 09:57:40|885.3||885.2||885.3||885.2||0
1613123870000|2021-02-12 09:57:50||884.9||884.9||885||884.9|0
1613123880000|2021-02-12 09:58:00|885.1|884.8|885|884.7|885.1|884.8|884.8|884.5|5908
1613123900000|2021-02-12 09:58:20||884.8||884.9||884.9||884.8|17
1613123910000|2021-02-12 09:58:30|885.1|884.8|885.2|885|885.2|885|885.1|884.8|817
1613123920000|2021-02-12 09:58:40|885.3|885.1|885.2|884.9|885.4|885.1|885.1|884.9|1919
1613123930000|2021-02-12 09:58:50|885.1|885|885.1|884.9|885.2|885|884.9|884.7|2431
1613123940000|2021-02-12 09:59:00|885.2|885|884.9|884.7|885.2|885|884.9|884.7|1758
1613123950000|2021-02-12 09:59:10|884.8|884.8|885.2|884.9|885.2|884.9|884.8|884.8|1586
1613123960000|2021-02-12 09:59:20|885.1|884.8|885.1|884.8|885.2|884.9|885|884.8|40
1613123970000|2021-02-12 09:59:30|885|884.9|885|884.7|885.2|884.9|884.8|884.6|5571
1613123980000|2021-02-12 09:59:40|885.1|884.6|884.9|884.6|885.1|884.6|884.8|884.5|0
1613123990000|2021-02-12 09:59:50|884.8|884.5|884.8|884.5|884.9|884.6|884.8|884.4|0
1613124000000|2021-02-12 10:00:00|884.9||884.8||884.9||884.8||0
1613124010000|2021-02-12 10:00:10||884.4||884.5||884.5||884.4|0
1613124020000|2021-02-12 10:00:20|884.9|884.6|884.8|884.6|884.9|884.6|884.8|884.6|0
1613124030000|2021-02-12 10:00:30|884.9|884.7|885.1|884.8|885.1|884.8|884.9|884.6|584
1613124040000|2021-02-12 10:00:40|885.4|885.1|886|885.7|886|885.8|885.4|885.1|13224
1613124050000|2021-02-12 10:00:50|885.9|885.8|886.3|886.2|886.3|886.2|885.9|885.8|18113
1613124060000|2021-02-12 10:01:00|886.4|886.3|886.5|886.4|886.7|886.5|886.4|886.3|3751
1613124070000|2021-02-12 10:01:10|886.4|886.3|886.5|886.4|886.6|886.4|886.4|886.3|5372
1613124080000|2021-02-12 10:01:20||886.3||886.4||886.4||886.3|0
1613124090000|2021-02-12 10:01:30|886.4|886.3|886.4|886.2|886.5|886.3|886.3|886.1|10344
1613124100000|2021-02-12 10:01:40|886.5|886.1|886.5|886.2|886.5|886.2|886.5|886.1|3
1613124110000|2021-02-12 10:01:50|886.4|886.1|886.4|886.1|886.4|886.1|886.4|886.1|0
1613124120000|2021-02-12 10:02:00|886.3|886.2|886.5|886.3|886.5|886.4|886.3|886.2|0
1613124130000|2021-02-12 10:02:10|886.4|886.2|886.4|886.2|886.5|886.3|886.3|886.2|37
1613124140000|2021-02-12 10:02:20|886.5|886.3|886.4|886.2|886.5|886.3|886.4|886.2|0
1613124150000|2021-02-12 10:02:30|886.3|886.3|886.4|886.3|886.4|886.3|886.3|886.2|683
1613124170000|2021-02-12 10:02:50|886.3|886.2|886.3|886.2|886.3|886.2|886.3|886.2|3876
1613124180000|2021-02-12 10:03:00|886.2|886.1|886.1|885.8|886.2|886.1|886|885.8|21964
1613124190000|2021-02-12 10:03:10|886||886.1||886.1||886||325
1613124200000|2021-02-12 10:03:20|886.2|885.9|886.5|886.3|886.5|886.3|886.1|885.9|1454
1613124210000|2021-02-12 10:03:30|886.4|886.2|886.3|886.1|886.5|886.2|886.3|886.1|2506
1613124220000|2021-02-12 10:03:40|886.4|886.2|886.5|886.3|886.5|886.4|886.4|886.2|342
1613124230000|2021-02-12 10:03:50|886.4|886.2|886.4|886.2|886.5|886.2|886.3|886.2|237
1613124240000|2021-02-12 10:04:00|886.5|886.3|886.4|886.3|886.5|886.3|886.4|886.2|0
1613124250000|2021-02-12 10:04:10||886.2||886.2||886.3||886.2|0
1613124260000|2021-02-12 10:04:20||886.3||886.3||886.3||886.2|0
1613124270000|2021-02-12 10:04:30|||||||||150
1613124280000|2021-02-12 10:04:40|886.3|886.2|886.4|886.3|886.4|886.3|886.3|886.2|1669
1613124290000|2021-02-12 10:04:50|||||||||58
1613124300000|2021-02-12 10:05:00|886.3|886.2|885.8|885.7|886.4|886.2|885.8|885.6|19099
1613124310000|2021-02-12 10:05:10|885.7|885.6|885.3|885.1|885.7|885.7|885.3|885|1557
1613124320000|2021-02-12 10:05:20|885.2|885.2|885.7|885.5|885.7|885.5|885.1|885|3151
1613124330000|2021-02-12 10:05:30|885.9|885.6|886|885.9|886|885.9|885.9|885.6|1
1613124340000|2021-02-12 10:05:40|885.9|885.8|885.8|885.5|885.9|885.8|885.7|885.5|3394
1613124350000|2021-02-12 10:05:50|885.9|885.6|886|885.7|886|885.7|885.7|885.6|1198
1613124360000|2021-02-12 10:06:00|885.9|885.6|885.7|885.5|885.9|885.6|885.7|885.5|131
1613124370000|2021-02-12 10:06:10|885.8|885.6|885.9|885.7|886|885.7|885.7|885.5|3340
1613124380000|2021-02-12 10:06:20|886||885.9||886||885.8||389
1613124390000|2021-02-12 10:06:30|885.8|885.8|885.9|885.7|885.9|885.8|885.8|885.7|474
1613124400000|2021-02-12 10:06:40|886|885.8|886.1|885.8|886.3|886|886|885.8|2988
1613124410000|2021-02-12 10:06:50|886.2|885.9|886.1|885.9|886.2|886|886.1|885.8|696
1613124420000|2021-02-12 10:07:00|886|885.8|885.6|885.4|886|885.8|885.3|885.2|14773
1613124430000|2021-02-12 10:07:10|885.5|885.2|885.4|885.3|885.6|885.3|885.4|885.2|1273
1613124440000|2021-02-12 10:07:20||885.2||885.3||885.3||885.2|0
1613124450000|2021-02-12 10:07:30|885.6|885.2|885.6|885.3|885.7|885.5|885.5|885.2|8171
1613124460000|2021-02-12 10:07:40|885.5|885.4|885.4|885.2|885.5|885.4|885.4|885.2|100
1613124480000|2021-02-12 10:08:00|885.5|885.3|885.6|885.3|885.6|885.4|885.4|885.2|200
1613124490000|2021-02-12 10:08:10|885.5|885.2|885.3|885.2|885.6|885.3|885.3|885.2|0
1613124520000|2021-02-12 10:08:40|885.4|885.3|885.3|885.2|885.4|885.3|885.3|885.2|560
1613124540000|2021-02-12 10:09:00|885.4|885.3|885.4|885.3|885.4|885.3|885.4|885.3|1052
1613124550000|2021-02-12 10:09:10|885.3|885.2|885.3|885.2|885.3|885.2|885.3|885.2|624
1613124560000|2021-02-12 10:09:20|885.2|885.1|885.1|885|885.2|885.1|885|884.8|14126
1613124570000|2021-02-12 10:09:30|885.2|885.1|885.2|885|885.3|885.1|885.1|885|946
1613124580000|2021-02-12 10:09:40|885.1|885.1|884.9|884.7|885.1|885.1|884.8|884.7|6888
1613124590000|2021-02-12 10:09:50||884.8||884.8||884.8||884.8|0
1613124600000|2021-02-12 10:10:00|885|884.7|885.2|885|885.2|885|885|884.7|419
1613124610000|2021-02-12 10:10:10||885.1||885||885.1||885|0
1613124620000|2021-02-12 10:10:20|885.3|885.1|885.4|885.3|885.4|885.3|885.3|885.1|332
1613124630000|2021-02-12 10:10:30|885.3|885.2|885.5|885.2|885.5|885.3|885.3|885.2|3718
1613124640000|2021-02-12 10:10:40||885.3||885.3||885.3||885.3|0
1613124650000|2021-02-12 10:10:50|||||||||262
1613124660000|2021-02-12 10:11:00|885.4|885.2|885.6|885.4|885.6|885.5|885.3|885.2|1609
1613124670000|2021-02-12 10:11:10||885.5||885.4||885.5||885.4|0
1613124690000|2021-02-12 10:11:30||885.5||885.5||885.5||885.5|0
1613124700000|2021-02-12 10:11:40|885.7|885.6|885.8|885.6|886|885.7|885.7|885.5|446
1613124720000|2021-02-12 10:12:00|885.9|885.7|885.9|885.6|886|885.9|885.9|885.6|465
1613124730000|2021-02-12 10:12:10|886||886||886||885.9||0
1613124740000|2021-02-12 10:12:20|885.9|885.5|885.6|885.5|885.9|885.5|885.6|885.5|3623
1613124750000|2021-02-12 10:12:30|885.7|885.4|885.5|885.2|885.7|885.4|885.4|885.1|7908
1613124760000|2021-02-12 10:12:40|885.6|885.3|885.4|885.2|885.6|885.4|885.4|885.2|0
1613124770000|2021-02-12 10:12:50|885.5|885.3|885.7|885.4|885.7|885.6|885.4|885.3|4181
1613124780000|2021-02-12 10:13:00|885.6||885.7||885.7||885.6||0
1613124790000|2021-02-12 10:13:10|885.6||885.7||885.7||885.6||0
1613124800000|2021-02-12 10:13:20|885.6|885.3|885.4|885.2|885.7|885.3|885.4|885.1|0
1613124810000|2021-02-12 10:13:30|885.5|885.3|885.6|885.3|885.6|885.3|885.5|885.2|1500
1613124820000|2021-02-12 10:13:40|885.5|885.4|885.5|885.4|885.6|885.4|885.4|885.4|27
1613124830000|2021-02-12 10:13:50||885.3||885.4||885.4||885.3|0
1613124840000|2021-02-12 10:14:00|885.6|885.5|885.6|885.4|885.7|885.5|885.6|885.4|1032
1613124850000|2021-02-12 10:14:10|885.5|885.3|885.3|885.1|885.5|885.3|885.3|885.1|6873
1613124860000|2021-02-12 10:14:20|885.2||885.3||885.3||885.2||362
1613124870000|2021-02-12 10:14:30|885.2|885|885.2|885|885.2|885|885|884.9|4703
1613124880000|2021-02-12 10:14:40|885.1|884.9|884.5|884.2|885.1|884.9|884.3|884|6622
1613124890000|2021-02-12 10:14:50|884.4|884.1|884|883.8|884.4|884.2|884|883.8|2731
1613124900000|2021-02-12 10:15:00|883.9|883.7|884.1|883.9|884.3|884|883.9|883.5|0
1613124910000|2021-02-12 10:15:10||884||884||884||884|2
1613124920000|2021-02-12 10:15:20|884|883.9|883.7|883.5|884|883.9|883.7|883.4|8060
1613124930000|2021-02-12 10:15:30|883.8|883.6|883.9|883.7|883.9|883.8|883.8|883.6|2444
1613124940000|2021-02-12 10:15:40|883.8|883.6|883.8|883.5|883.9|883.6|883.7|883.5|3053
1613124950000|2021-02-12 10:15:50|||||||||2
1613124970000|2021-02-12 10:16:10||883.6||883.6||883.7||883.5|0
1613124980000|2021-02-12 10:16:20||883.7||883.7||883.7||883.7|0
1613125010000|2021-02-12 10:16:50|883.7|883.6|883.5|883.4|883.7|883.6|883.4|883.2|10294
1613125020000|2021-02-12 10:17:00|883.6|883.5|883.6|883.4|883.6|883.5|883.6|883.4|689
1613125030000|2021-02-12 10:17:10|883.7|883.5|883.8|883.5|883.8|883.7|883.7|883.5|355
1613125040000|2021-02-12 10:17:20|883.7|883.4|883.7|883.4|883.7|883.4|883.7|883.3|0
1613125050000|2021-02-12 10:17:30|883.6|883.3|883.5|883.3|883.6|883.3|883.5|883.3|0
1613125060000|2021-02-12 10:17:40|883.6|883.4|883.5|883.4|883.6|883.4|883.5|883.3|0
1613125070000|2021-02-12 10:17:50|883.6|883.3|883.6|883.5|883.6|883.5|883.6|883.3|19
1613125080000|2021-02-12 10:18:00|883.5|883.4|883|882.8|883.5|883.5|883|882.7|14632
1613125090000|2021-02-12 10:18:10|883.1|882.9|883.1|882.8|883.1|883|883|882.8|13
1613125100000|2021-02-12 10:18:20|883|882.9|882.9|882.6|883.1|882.9|882.8|882.5|452
1613125120000|2021-02-12 10:18:40|883|882.7|883.1|882.8|883.3|883.1|883|882.7|3194
1613125130000|2021-02-12 10:18:50||882.9||882.9||882.9||882.9|0
1613125140000|2021-02-12 10:19:00|883|882.8|882.9|882.7|883|882.8|882.9|882.7|2301
1613125150000|2021-02-12 10:19:10||882.8||882.8||882.8||882.7|1
1613125160000|2021-02-12 10:19:20|882.8|882.7|882.8|882.7|882.8|882.7|882.8|882.7|0
1613125170000|2021-02-12 10:19:30|882.9|882.8|882.9|882.7|882.9|882.8|882.9|882.7|244
1613125180000|2021-02-12 10:19:40|882.8||882.8||882.8||882.8||0
1613125190000|2021-02-12 10:19:50|882.9|882.8|882.9|882.8|882.9|882.8|882.9|882.8|1815
1613125200000|2021-02-12 10:20:00|883|882.9|883.3|883.2|883.5|883.3|883|882.9|1483
1613125220000|2021-02-12 10:20:20|883.2|883.1|883|882.7|883.3|883.1|883|882.7|11812
1613125230000|2021-02-12 10:20:30|883.1|882.8|883.1|882.9|883.1|882.9|883.1|882.8|0
1613125240000|2021-02-12 10:20:40|883|882.8|883.1|883|883.2|883.1|883|882.8|392
1613125250000|2021-02-12 10:20:50|883.2|883.1|883.2|883|883.2|883.1|883.2|883|545
1613125260000|2021-02-12 10:21:00|883.3|883.1|883.6|883.3|883.7|883.5|883.3|883.1|1656
1613125270000|2021-02-12 10:21:10|883.5|883.2|883.6|883.3|883.6|883.3|883.3|883.2|121
1613125280000|2021-02-12 10:21:20|883.4|883.2|883.3|883.2|883.5|883.3|883.3|883.2|0
1613125290000|2021-02-12 10:21:30|883.4|883.3|883.6|883.3|883.6|883.4|883.4|883.3|77
1613125300000|2021-02-12 10:21:40||883.4||883.4||883.4||883.3|0
1613125320000|2021-02-12 10:22:00|883.5|883.3|883.8|883.6|883.8|883.7|883.5|883.2|6877
1613125330000|2021-02-12 10:22:10|883.9|883.7|883.9|883.8|884|883.9|883.9|883.6|1627
1613125340000|2021-02-12 10:22:20|883.8|883.7|883.9|883.7|883.9|883.7|883.8|883.7|1236
1613125350000|2021-02-12 10:22:30|884|883.8|884.3|884|884.4|884.1|884|883.8|2091
1613125360000|2021-02-12 10:22:40||884.1||884.1||884.1||884.1|0
1613125380000|2021-02-12 10:23:00|884.4|884.2|884.5|884.2|884.6|884.3|884.3|884.2|4812
1613125390000|2021-02-12 10:23:10|884.6|884.3|884.7|884.6|884.8|884.6|884.6|884.2|23
1613125400000|2021-02-12 10:23:20|884.6|884.5|884.7|884.5|884.7|884.5|884.6|884.5|1475
1613125410000|2021-02-12 10:23:30|884.8|884.6|885.1|884.8|885.2|884.9|884.7|884.6|1527
1613125420000|2021-02-12 10:23:40|885|884.9|885.1|884.7|885.1|884.9|884.9|884.6|1522
1613125450000|2021-02-12 10:24:10|885|884.6|884.8|884.6|885|884.7|884.8|884.5|1084
1613125460000|2021-02-12 10:24:20|884.9|884.7|885|884.9|885|884.9|884.9|884.6|803
1613125470000|2021-02-12 10:24:30|884.9|884.7|884.7|884.4|884.9|884.7|884.7|884.4|6516
1613125480000|2021-02-12 10:24:40|884.8|884.5|885|884.7|885|884.7|884.8|884.5|132
1613125490000|2021-02-12 10:24:50|884.9|884.6|884.9|884.6|885|884.7|884.9|884.6|0
1613125500000|2021-02-12 10:25:00|884.8|884.5|884.6|884.3|884.8|884.5|884.6|884.3|0
1613125510000|2021-02-12 10:25:10|884.5|884.4|884.3|884.1|884.6|884.4|884.3|884.1|1568
1613125520000|2021-02-12 10:25:20|884.4|884|884.3|884|884.5|884.2|884.3|884|0
1613125530000|2021-02-12 10:25:30|884.4|884.1|884.5|884.2|884.5|884.3|884.3|884|990
1613125540000|2021-02-12 10:25:40||884.3||884.3||884.3||884.3|0
1613125550000|2021-02-12 10:25:50|884.4|884.2|884.4|884.2|884.4|884.3|884.2|884.1|2013
1613125560000|2021-02-12 10:26:00|884.3|884.1|884.2|884.1|884.3|884.1|884.2|884.1|0
1613125580000|2021-02-12 10:26:20|884.1|884|884.1|883.8|884.2|884|884|883.8|3136
1613125590000|2021-02-12 10:26:30|884.2|883.9|884.1|883.9|884.2|884.1|884.1|883.8|6897
1613125600000|2021-02-12 10:26:40||883.8||883.9||883.9||883.8|517
1613125630000|2021-02-12 10:27:10|884|883.8|884.2|883.9|884.2|884|883.9|883.8|3389
1613125640000|2021-02-12 10:27:20|884.1||884.1||884.2||884.1||8
1613125650000|2021-02-12 10:27:30|884.2|884|884.4|884.2|884.4|884.2|884.2|884|2209
1613125660000|2021-02-12 10:27:40|884.6|884.3|884.5|884.3|884.7|884.4|884.5|884.2|63
1613125670000|2021-02-12 10:27:50|884.6|884.4|884.7|884.4|884.7|884.4|884.6|884.3|212
1613125680000|2021-02-12 10:28:00|884.6||884.6||884.6||884.6||0
1613125690000|2021-02-12 10:28:10||884.3||884.4||884.4||884.3|0
1613125700000|2021-02-12 10:28:20|884.5|884.5|884.9|884.6|884.9|884.7|884.5|884.4|266
1613125710000|2021-02-12 10:28:30|885||885||885||885||0
1613125720000|2021-02-12 10:28:40|884.9||885||885||884.9||0
1613125730000|2021-02-12 10:28:50|884.9|884.5|884.8|884.6|885|884.6|884.7|884.5|4576
1613125740000|2021-02-12 10:29:00|884.9|884.7|884.7|884.6|885|884.8|884.7|884.6|2090
1613125750000|2021-02-12 10:29:10|884.6|884.5|884.6|884.4|884.8|884.5|884.5|884.3|7362
1613125760000|2021-02-12 10:29:20|884.7|884.3|884.8|884.5|884.8|884.5|884.6|884.3|63
1613125770000|2021-02-12 10:29:30|884.7||884.8||884.8||884.7||0
1613125790000|2021-02-12 10:29:50|884.7||884.8||884.8||884.7||0
1613125800000|2021-02-12 10:30:00|884.9|884.6|884.9|884.7|885|884.9|884.9|884.6|3889
1613125810000|2021-02-12 10:30:10|884.8|884.8|884.9|884.7|884.9|884.8|884.8|884.7|1514
1613125830000|2021-02-12 10:30:30|884.8|884.6|884.6|884.5|884.8|884.6|884.6|884.4|3685
1613125840000|2021-02-12 10:30:40|884.7|884.6|884.7|884.6|884.7|884.6|884.7|884.6|890
1613125850000|2021-02-12 10:30:50|884.8|884.7|884.9|884.6|884.9|884.7|884.8|884.6|697
1613125860000|2021-02-12 10:31:00|885|884.7|885.2|884.9|885.3|885|885|884.7|3426
1613125880000|2021-02-12 10:31:20|885.3|885|885.1|885|885.3|885.1|885.1|885|4071
1613125890000|2021-02-12 10:31:30|885.2|885.1|885.2|885|885.3|885.1|885.2|885|7813
1613125900000|2021-02-12 10:31:40|885.3|885.1|885.2|885.1|885.3|885.1|885.2|885.1|1093
1613125920000|2021-02-12 10:32:00|885.3|885.2|885.5|885.3|885.6|885.3|885.3|885.2|3458
1613125930000|2021-02-12 10:32:10|885.6|885.4|885.6|885.4|885.7|885.6|885.5|885.2|6546
1613125940000|2021-02-12 10:32:20||885.3||885.3||885.3||885.3|0
1613125950000|2021-02-12 10:32:30|885.5|885.4|885.5|885.2|885.5|885.5|885.4|885.2|523
1613125960000|2021-02-12 10:32:40|885.4|885.1|885.5|885.2|885.5|885.2|885.3|885.1|56
1613125970000|2021-02-12 10:32:50|885.4|885.1|885.3|885.2|885.4|885.2|885.3|885.1|1173
1613125980000|2021-02-12 10:33:00|||||||||578
1613125990000|2021-02-12 10:33:10|885.4|885.3|885.2|885.1|885.5|885.3|885.2|885.1|4370
1613126010000|2021-02-12 10:33:30|885.3|885.2|885.3|885.1|885.3|885.2|885.3|885.1|15
1613126020000|2021-02-12 10:33:40|885.4|885.2|885.5|885.3|885.6|885.4|885.3|885.2|121
1613126030000|2021-02-12 10:33:50|885.6|885.4|885.6|885.4|885.6|885.4|885.5|885.4|0
1613126040000|2021-02-12 10:34:00|885.5|885.3|885.5|885.3|885.5|885.4|885.5|885.3|1546
1613126060000|2021-02-12 10:34:20||885.4||885.4||885.4||885.3|0
1613126070000|2021-02-12 10:34:30|885.4|885.3|885.5|885.3|885.5|885.4|885.4|885.3|3453
1613126080000|2021-02-12 10:34:40|885.4|885.2|885.5|885.3|885.5|885.3|885.3|885.1|2946
1613126090000|2021-02-12 10:34:50||885.4||885.4||885.4||885.3|0
1613126100000|2021-02-12 10:35:00|885.6|885.5|885.4|885.3|885.7|885.6|885.4|885.3|2967
1613126120000|2021-02-12 10:35:20|885.3|885.2|885.4|885.2|885.4|885.2|885.3|885.1|3794
1613126130000|2021-02-12 10:35:30||885.3||885.2||885.3||885.2|0
1613126140000|2021-02-12 10:35:40||885.3||885.3||885.3||885.3|0
1613126150000|2021-02-12 10:35:50|885.3|885.2|885.1|885|885.3|885.2|885.1|884.9|6367
1613126160000|2021-02-12 10:36:00|885.2|885.1|885.5|885.3|885.6|885.4|885.2|885|8470
1613126170000|2021-02-12 10:36:10|885.4|885.2|885.3|885|885.4|885.2|885.2|885|205
1613126180000|2021-02-12 10:36:20|885.2|885.1|885.3|885.2|885.3|885.2|885.2|885.1|948
1613126190000|2021-02-12 10:36:30|885.5|885.3|885.5|885.3|885.7|885.4|885.5|885.3|845
1613126200000|2021-02-12 10:36:40|885.4|885.2|885.3|885.2|885.6|885.3|885.3|885.1|1643
1613126210000|2021-02-12 10:36:50|885.4|885.1|885.1|884.9|885.4|885.1|885.1|884.9|395
1613126220000|2021-02-12 10:37:00||885||885||885||885|0
1613126260000|2021-02-12 10:37:40|885.2|885.1|885.5|885.3|885.5|885.3|885.2|885.1|1162
1613126270000|2021-02-12 10:37:50|885.6|885.4|885.6|885.5|885.7|885.6|885.5|885.3|1661
1613126290000|2021-02-12 10:38:10|885.7|885.6|885.6|885.5|885.7|885.6|885.6|885.5|2384
1613126300000|2021-02-12 10:38:20|885.7|885.6|885.7|885.6|885.7|885.6|885.7|885.5|1461
1613126310000|2021-02-12 10:38:30|885.8|885.5|885.9|885.7|886|885.8|885.8|885.5|3541
1613126320000|2021-02-12 10:38:40|885.8|885.8|885.8|885.7|885.9|885.8|885.8|885.6|2812
1613126330000|2021-02-12 10:38:50|||||||||11
1613126340000|2021-02-12 10:39:00|885.9|885.8|885.9|885.8|885.9|885.8|885.8|885.7|740
1613126350000|2021-02-12 10:39:10|886|885.9|886|885.9|886|885.9|886|885.8|2066
1613126360000|2021-02-12 10:39:20|885.9|885.8|885.9|885.8|886|885.8|885.9|885.8|3176
1613126370000|2021-02-12 10:39:30|885.8|885.7|885.9|885.7|885.9|885.8|885.8|885.7|7763
1613126380000|2021-02-12 10:39:40||885.6||885.8||885.8||885.6|73
1613126390000|2021-02-12 10:39:50|885.8|885.7|885.9|885.6|885.9|885.7|885.7|885.5|1196
1613126400000|2021-02-12 10:40:00|885.8|885.7|886.3|886.1|886.3|886.2|885.8|885.7|4818
1613126410000|2021-02-12 10:40:10|886.2|886|886.2|886|886.2|886|886.2|885.9|0
1613126420000|2021-02-12 10:40:20|886.3|886.1|886.3|886.2|886.3|886.2|886.2|886|316
1613126430000|2021-02-12 10:40:30||886.1||886.2||886.2||886.1|0
1613126440000|2021-02-12 10:40:40|886.2|886.1|886.5|886.2|886.6|886.4|886.2|886.1|7749
1613126450000|2021-02-12 10:40:50|886.4|886.1|886.3|886.2|886.4|886.2|886.2|886.1|1000
1613126460000|2021-02-12 10:41:00|886.2|886.1|886.3|886.1|886.3|886.1|886.2|886.1|3494
1613126470000|2021-02-12 10:41:10|886.2|886.2|886.3|886.1|886.3|886.2|886.2|886.1|91
1613126480000|2021-02-12 10:41:20||886.2||886.2||886.2||886.2|2
1613126500000|2021-02-12 10:41:40|886.4|886.3|886.4|886.3|886.5|886.3|886.3|886.2|1740
1613126510000|2021-02-12 10:41:50|886.3|886.2|886.4|886.2|886.6|886.5|886.3|886.2|22194
1613126520000|2021-02-12 10:42:00|886.5|886.3|886.5|886.2|886.6|886.3|886.4|886.2|200
1613126530000|2021-02-12 10:42:10|886.4|886.1|886.3|886.1|886.4|886.1|886.2|886.1|4500
1613126540000|2021-02-12 10:42:20||886.2||886.2||886.2||886.1|0
1613126550000|2021-02-12 10:42:30|886.5|886.1|886.4|886.2|886.5|886.3|886.3|886.1|4750
1613126600000|2021-02-12 10:43:20|886.3|886.1|886.1|886|886.4|886.1|886.1|886|8542
1613126610000|2021-02-12 10:43:30|886.2|885.9|885.9|885.6|886.3|885.9|885.9|885.6|5500
1613126620000|2021-02-12 10:43:40|885.8||885.9||885.9||885.8||0
1613126630000|2021-02-12 10:43:50||885.7||885.7||885.7||885.7|0
1613126640000|2021-02-12 10:44:00|885.8|885.6|885.9|885.6|885.9|885.6|885.8|885.6|0
1613126660000|2021-02-12 10:44:20|885.8||885.9||885.9||885.8||0
1613126670000|2021-02-12 10:44:30||885.7||885.6||885.7||885.6|0
1613126680000|2021-02-12 10:44:40|886|885.7|885.9|885.6|886.1|885.9|885.7|885.5|4110
1613126690000|2021-02-12 10:44:50|885.8||885.9||885.9||885.8||0
1613126700000|2021-02-12 10:45:00|885.8|885.7|885.8|885.6|885.8|885.8|885.7|885.5|1667
1613126710000|2021-02-12 10:45:10|885.7|885.5|885.8|885.6|885.8|885.6|885.7|885.5|0
1613126720000|2021-02-12 10:45:20||885.7||885.7||885.7||885.7|0
1613126740000|2021-02-12 10:45:40|885.7|885.6|885.8|885.6|885.8|885.7|885.7|885.6|3834
1613126750000|2021-02-12 10:45:50|885.9|885.7|886|885.7|886|885.8|885.9|885.6|658
1613126760000|2021-02-12 10:46:00|886.1|885.8|886.1|885.9|886.1|885.9|886.1|885.8|496
1613126780000|2021-02-12 10:46:20|886.2|886|886.8|886.6|886.8|886.6|886.2|886|3751
1613126790000|2021-02-12 10:46:30||886.7||886.7||886.7||886.7|0
1613126800000|2021-02-12 10:46:40|886.9|886.8|886.8|886.7|887|886.8|886.8|886.7|4023
1613126810000|2021-02-12 10:46:50|||||||||100
1613126820000|2021-02-12 10:47:00|886.7|886.6|886.8|886.7|886.8|886.7|886.7|886.6|1855
1613126830000|2021-02-12 10:47:10|886.7|886.6|886.7|886.6|886.7|886.6|886.6|886.5|8884
1613126840000|2021-02-12 10:47:20|886.6|886.5|886.6|886.3|886.6|886.5|886.5|886.3|3667
1613126850000|2021-02-12 10:47:30|886.5||886.5||886.6||886.5||0
1613126860000|2021-02-12 10:47:40|886.6|886.4|886.6|886.5|886.6|886.5|886.6|886.4|0
1613126870000|2021-02-12 10:47:50|886.5|886.4|886.6|886.3|886.6|886.4|886.5|886.3|1613
1613126880000|2021-02-12 10:48:00|886.5|886.4|886.6|886.5|886.7|886.6|886.5|886.4|7648
1613126890000|2021-02-12 10:48:10|886.7|886.4|886.7|886.4|886.7|886.6|886.6|886.4|2883
1613126900000|2021-02-12 10:48:20|886.6|886.5|886.6|886.4|886.7|886.5|886.6|886.4|0
1613126910000|2021-02-12 10:48:30|886.7|886.5|886.6|886.4|886.7|886.5|886.5|886.4|1276
1613126920000|2021-02-12 10:48:40|886.7|886.5|886.7|886.5|886.7|886.5|886.7|886.4|0
1613126940000|2021-02-12 10:49:00|886.6||886.7||886.7||886.6||2123
1613126950000|2021-02-12 10:49:10|886.6||886.7||886.7||886.6||0
1613126960000|2021-02-12 10:49:20||886.6||886.5||886.6||886.5|0
1613126970000|2021-02-12 10:49:30|886.6|886.4|886.3|886.1|886.6|886.4|886.2|886|11009
1613126980000|2021-02-12 10:49:40|886.2|886|886.1|885.7|886.3|886|886|885.7|8
1613126990000|2021-02-12 10:49:50|886.2|885.8|886.2|885.9|886.2|885.9|886.2|885.8|0
1613127000000|2021-02-12 10:50:00|886.1||886.1||886.2||886.1||0
1613127010000|2021-02-12 10:50:10|886.2|886|886.1|885.9|886.2|886.1|886.1|885.9|1687
1613127020000|2021-02-12 10:50:20|886.2|886|886.5|886.3|886.6|886.5|886.2|886|27693
1613127030000|2021-02-12 10:50:30|886.4|886.2|886.5|886.1|886.5|886.2|886.3|886.1|1790
1613127040000|2021-02-12 10:50:40|886.4||886.4||886.4||886.4||0
1613127050000|2021-02-12 10:50:50|886.3|886.2|886.4|886.1|886.4|886.3|886.3|886.1|1563
1613127060000|2021-02-12 10:51:00|886.3||886.4||886.4||886.3||0
1613127090000|2021-02-12 10:51:30|886.3|886.2|886.4|886.2|886.4|886.3|886.3|886.2|1208
1613127100000|2021-02-12 10:51:40|886.5|886.3|886.5|886.4|886.5|886.4|886.5|886.2|2740
1613127110000|2021-02-12 10:51:50|886.6|886.5|886.9|886.8|886.9|886.8|886.6|886.4|8803
1613127120000|2021-02-12 10:52:00|887|886.9|886.9|886.8|887|886.9|886.9|886.8|2940
1613127170000|2021-02-12 10:52:50|886.8|886.7|886.9|886.8|886.9|886.8|886.8|886.7|5229
1613127180000|2021-02-12 10:53:00|||||||||500
1613127190000|2021-02-12 10:53:10|887|886.7|887|886.8|887|886.8|887|886.7|327
1613127200000|2021-02-12 10:53:20|886.9|886.7|887|886.8|887|886.8|886.9|886.7|0
1613127210000|2021-02-12 10:53:30|886.9|886.9|886.9|886.8|886.9|886.9|886.9|886.8|0
1613127240000|2021-02-12 10:54:00|887|886.9|888|887.7|888|887.9|887|886.9|22419
1613127250000|2021-02-12 10:54:10|887.9|887.8|887.9|887.7|887.9|887.8|887.8|887.7|5809
1613127260000|2021-02-12 10:54:20|887.8|887.8|887.8|887.5|887.9|887.8|887.7|887.5|10748
1613127270000|2021-02-12 10:54:30|887.7|887.4|887.5|887.3|887.7|887.5|887.3|887.2|3042
1613127280000|2021-02-12 10:54:40|887.6|887.4|887.5|887.2|887.7|887.5|887.3|887.2|5858
1613127290000|2021-02-12 10:54:50|887.4|887.1|887.2|887|887.4|887.1|887.1|886.9|1584
1613127300000|2021-02-12 10:55:00|887.1|887.1|887.2|886.9|887.2|887.1|887.1|886.9|600
1613127330000|2021-02-12 10:55:30|887.3|887|887.1|886.9|887.6|887.4|887.1|886.9|6518
1613127340000|2021-02-12 10:55:40|887|886.8|887|886.7|887.3|887|886.9|886.6|917
1613127350000|2021-02-12 10:55:50|887.1|886.8|887.2|886.9|887.3|886.9|887.1|886.8|0
1613127360000|2021-02-12 10:56:00|887.1|887|887.1|886.9|887.1|887|887|886.8|2072
1613127370000|2021-02-12 10:56:10|887.2|887|886.9|886.7|887.3|887.1|886.8|886.6|1980
1613127380000|2021-02-12 10:56:20|886.8|886.6|886.9|886.6|887|886.7|886.7|886.5|1985
1613127390000|2021-02-12 10:56:30|887|886.7|887.1|886.9|887.2|887|887|886.7|0
1613127400000|2021-02-12 10:56:40|887.2|887|887.1|887|887.2|887.1|887.1|887|320
1613127410000|2021-02-12 10:56:50|887.2|887.1|887.2|887.1|887.2|887.1|887.2|887.1|414
1613127420000|2021-02-12 10:57:00|887.1|887|887.1|886.9|887.2|887|887|886.8|6466
1613127430000|2021-02-12 10:57:10|887.2||887.2||887.2||887.1||3
1613127440000|2021-02-12 10:57:20|887.1||887.1||887.2||887.1||0
1613127460000|2021-02-12 10:57:40|887.2|887|887.2|887|887.2|887|887.2|887|0
1613127470000|2021-02-12 10:57:50|887.1|886.9|887.1|886.9|887.2|886.9|887|886.9|1741
1613127480000|2021-02-12 10:58:00|887.2|887|887.2|887|887.2|887|887.1|887|0
1613127490000|2021-02-12 10:58:10|887.1|886.9|887.1|886.9|887.2|886.9|887.1|886.9|0
1613127500000|2021-02-12 10:58:20|887.2||887.1||887.2||887.1||0
1613127520000|2021-02-12 10:58:40|887.2||887.1||887.2||887.1||0
1613127530000|2021-02-12 10:58:50|887.2|887|887.2|887|887.2|887|887.1|887|0
1613127540000|2021-02-12 10:59:00|887.1||887.2||887.2||887.1||2086
1613127550000|2021-02-12 10:59:10|887.1|886.9|887|886.7|887.1|886.9|886.9|886.6|5540
1613127560000|2021-02-12 10:59:20|886.9|886.8|886.9|886.8|886.9|886.8|886.9|886.8|0
1613127590000|2021-02-12 10:59:50|886.8|886.7|886.7|886.6|886.9|886.7|886.7|886.6|2051
1613127600000|2021-02-12 11:00:00|886.8|886.7|886.8|886.7|886.9|886.7|886.8|886.7|1055
1613127610000|2021-02-12 11:00:10|886.9|886.6|886.8|886.6|886.9|886.6|886.8|886.6|0
1613127620000|2021-02-12 11:00:20|886.9|886.7|887.2|886.9|887.2|886.9|886.7|886.6|3815
1613127630000|2021-02-12 11:00:30|887.1||887.1||887.2||887.1||5
1613127640000|2021-02-12 11:00:40|887|887|887.2|887.1|887.2|887.1|887|887|1218
1613127650000|2021-02-12 11:00:50|887.3|887|887.3|887|887.3|887|887.1|887|2305
1613127660000|2021-02-12 11:01:00||887.1||887||887.1||887|0
1613127670000|2021-02-12 11:01:10||887.1||887.1||887.1||887.1|0
1613127690000|2021-02-12 11:01:30|887.4|887.2|887.3|887.2|887.4|887.2|887.3|887.2|0
1613127700000|2021-02-12 11:01:40|887.4|887.1|887.3|887.2|887.4|887.2|887.3|887.1|0
1613127710000|2021-02-12 11:01:50|887.4|887.3|887.6|887.3|887.6|887.3|887.4|887.3|235
1613127720000|2021-02-12 11:02:00|887.5|887.4|887.6|887.4|887.7|887.6|887.5|887.4|3462
1613127740000|2021-02-12 11:02:20|887.5|887.3|887.2|887|887.5|887.3|887.2|887|13103
1613127750000|2021-02-12 11:02:30|887.1|886.9|886.7|886.5|887.1|886.9|886.7|886.4|3386
1613127760000|2021-02-12 11:02:40|886.6|886.4|886.7|886.5|886.7|886.6|886.6|886.3|1
1613127770000|2021-02-12 11:02:50|886.6|886.4|886.7|886.4|886.7|886.4|886.6|886.4|0
1613127780000|2021-02-12 11:03:00|886.6||886.6||886.6||886.5||0
1613127790000|2021-02-12 11:03:10|886.7|886.5|886.7|886.5|886.8|886.6|886.6|886.4|1663
1613127800000|2021-02-12 11:03:20|886.6|886.4|886.5|886.3|886.7|886.4|886.5|886.3|6
1613127810000|2021-02-12 11:03:30|886.4|886.2|886.5|886.3|886.5|886.3|886.3|886.1|2237
1613127820000|2021-02-12 11:03:40|886.4|886.2|886.4|886.2|886.5|886.2|886.4|886.1|0
1613127840000|2021-02-12 11:04:00|886.5|886.3|886.6|886.4|886.7|886.5|886.5|886.3|482
1613127870000|2021-02-12 11:04:30|886.7|886.5|886.6|886.4|886.7|886.6|886.6|886.4|425
1613127880000|2021-02-12 11:04:40|886.7|886.5|886.8|886.7|886.8|886.7|886.7|886.5|842
1613127910000|2021-02-12 11:05:10|887|886.8|887|886.8|887.2|886.9|886.9|886.7|1898
1613127920000|2021-02-12 11:05:20|886.9|886.7|887|886.8|887|886.8|886.8|886.7|1127
1613127930000|2021-02-12 11:05:30|886.9|886.7|887|886.7|887|886.8|886.8|886.7|2682
1613127940000|2021-02-12 11:05:40|886.9|886.6|886.5|886.2|886.9|886.6|886.3|886.2|6379
1613127950000|2021-02-12 11:05:50|886.6||886.6||886.6||886.6||0
1613127960000|2021-02-12 11:06:00|886.7|886.3|886.7|886.4|886.8|886.6|886.6|886.3|0
1613127970000|2021-02-12 11:06:10|886.6|886.5|886.7|886.6|886.7|886.6|886.6|886.4|0
1613128010000|2021-02-12 11:06:50|886.8|886.7|886.9|886.7|887|886.8|886.8|886.7|1228
1613128020000|2021-02-12 11:07:00|886.8|886.6|886.8|886.6|886.8|886.6|886.6|886.5|3974
1613128030000|2021-02-12 11:07:10|886.9|886.7|886.9|886.7|886.9|886.7|886.9|886.7|0
1613128040000|2021-02-12 11:07:20|887|886.8|887.2|887|887.2|887|887|886.7|470
1613128050000|2021-02-12 11:07:30|887.1|887.1|887.2|887.1|887.2|887.1|887.1|887.1|326
1613128060000|2021-02-12 11:07:40|887.3|887.2|887.7|887.5|887.8|887.5|887.3|887.1|1923
1613128070000|2021-02-12 11:07:50|887.6|887.4|887.6|887.5|887.6|887.5|887.6|887.4|2720
1613128080000|2021-02-12 11:08:00|887.7|887.6|887.7|887.6|887.7|887.6|887.7|887.6|428
1613128090000|2021-02-12 11:08:10|887.6|887.5|887.6|887.4|887.7|887.5|887.5|887.4|4608
1613128100000|2021-02-12 11:08:20|887.5|887.3|887.7|887.5|887.7|887.6|887.4|887.3|5642
1613128110000|2021-02-12 11:08:30|887.6|887.4|887.7|887.5|887.7|887.5|887.5|887.4|322
1613128120000|2021-02-12 11:08:40|887.6|887.4|887.7|887.5|887.7|887.5|887.6|887.4|52
1613128130000|2021-02-12 11:08:50|887.8|887.6|888.1|887.9|888.1|888|887.8|887.6|15419
1613128140000|2021-02-12 11:09:00|888|888|888.1|887.9|888.1|888|888|887.9|1992
1613128150000|2021-02-12 11:09:10|888|887.8|888|887.8|888|887.8|887.9|887.7|0
1613128160000|2021-02-12 11:09:20|887.9||887.9||887.9||887.9||0
1613128170000|2021-02-12 11:09:30|888||888||888||888||0
1613128200000|2021-02-12 11:10:00|887.9|887.9|887.7|887.5|888|887.9|887.6|887.4|10033
1613128210000|2021-02-12 11:10:10|887.8|887.6|887.7|887.6|887.8|887.6|887.7|887.6|0
1613128220000|2021-02-12 11:10:20|887.8|887.7|887.8|887.7|887.9|887.7|887.8|887.7|597
1613128230000|2021-02-12 11:10:30||887.6||887.7||887.7||887.6|0
1613128240000|2021-02-12 11:10:40|887.7|887.6|887.8|887.7|888|887.8|887.7|887.6|20601
1613128250000|2021-02-12 11:10:50|887.7|887.6|887.5|887.2|887.8|887.6|887.5|887.2|6063
1613128260000|2021-02-12 11:11:00|887.4|887.1|887.5|887.2|887.6|887.2|887.4|887.1|0
1613128270000|2021-02-12 11:11:10|887.6|887.3|887.5|887.2|887.7|887.5|887.5|887.2|1733
1613128280000|2021-02-12 11:11:20|887.4|887.3|887.7|887.4|887.7|887.5|887.4|887.3|966
1613128290000|2021-02-12 11:11:30|887.8|887.5|887.8|887.6|887.8|887.7|887.7|887.5|0
1613128300000|2021-02-12 11:11:40|887.7|887.5|887.7|887.5|887.7|887.5|887.6|887.4|1230
1613128310000|2021-02-12 11:11:50||887.6||887.6||887.6||887.6|1
1613128320000|2021-02-12 11:12:00|887.8|887.7|887.8|887.5|887.8|887.7|887.7|887.5|1845
1613128330000|2021-02-12 11:12:10|887.7|887.6|887.7|887.5|887.8|887.6|887.7|887.5|941
1613128340000|2021-02-12 11:12:20|887.8|887.6|887.7|887.5|887.8|887.6|887.7|887.5|1
1613128360000|2021-02-12 11:12:40|887.6|887.4|887.3|887.2|887.6|887.4|887.2|887.1|8487
1613128370000|2021-02-12 11:12:50|887.5|887.3|887.3|887.1|887.6|887.3|887.2|887.1|3610
1613128380000|2021-02-12 11:13:00|887.2|887.2|887.3|887|887.3|887.2|887.2|887|1
1613128390000|2021-02-12 11:13:10|887.2|887.1|887.3|887.2|887.3|887.2|887|886.9|15000
1613128400000|2021-02-12 11:13:20|887.4|887.3|887.8|887.7|887.8|887.7|887.4|887.3|1383
1613128410000|2021-02-12 11:13:30|887.7|887.6|887.7|887.5|887.8|887.6|887.7|887.5|3263
1613128430000|2021-02-12 11:13:50|887.8|887.6|887.8|887.6|887.8|887.6|887.7|887.5|0
1613128440000|2021-02-12 11:14:00|887.7|887.5|887.8|887.6|887.8|887.7|887.7|887.5|1384
1613128460000|2021-02-12 11:14:20|887.7|887.5|887.8|887.6|887.8|887.6|887.7|887.5|1110
1613128490000|2021-02-12 11:14:50|887.9|887.7|888.6|888.4|888.7|888.4|887.9|887.7|19540
1613128500000|2021-02-12 11:15:00|888.5|888.3|888.6|888.3|888.6|888.4|888.5|888.3|1350
1613128510000|2021-02-12 11:15:10|888.5|888.4|888.8|888.6|888.8|888.7|888.4|888.2|10295
1613128520000|2021-02-12 11:15:20|888.7||888.7||888.7||888.7||0
1613128530000|2021-02-12 11:15:30|888.6|888.5|888.7|888.5|888.7|888.5|888.6|888.5|2352
1613128540000|2021-02-12 11:15:40|888.6|888.6|888.6|888.4|888.6|888.6|888.5|888.2|4478
1613128550000|2021-02-12 11:15:50|888.5|888.3|888.6|888.4|888.7|888.5|888.5|888.2|575
1613128560000|2021-02-12 11:16:00|888.7||888.6||888.7||888.6||14
1613128570000|2021-02-12 11:16:10|888.7|888.5|888.7|888.5|888.7|888.5|888.6|888.5|0
1613128580000|2021-02-12 11:16:20|888.6|888.4|888.6|888.5|888.6|888.5|888.6|888.4|1383
1613128620000|2021-02-12 11:17:00|888.5|888.4|888.5|888.4|888.5|888.4|888.5|888.4|2340
1613128630000|2021-02-12 11:17:10|888.6|888.5|888.6|888.4|888.6|888.5|888.6|888.4|8
1613128640000|2021-02-12 11:17:20|888.5|888.3|888.6|888.4|888.6|888.5|888.4|888.2|4626
1613128650000|2021-02-12 11:17:30|888.5|888.3|888.5|888.3|888.6|888.3|888.4|888.3|1398
1613128660000|2021-02-12 11:17:40|888.4|888.4|888.6|888.4|888.6|888.4|888.4|888.4|1
1613128670000|2021-02-12 11:17:50|888.5||888.7||888.7||888.5||0
1613128680000|2021-02-12 11:18:00|888.5|888.5|888.7|888.5|888.7|888.5|888.5|888.5|616
1613128690000|2021-02-12 11:18:10|888.6|888.4|888.6|888.5|888.6|888.5|888.6|888.4|0
1613128700000|2021-02-12 11:18:20|888.7|888.6|888.7|888.6|888.8|888.7|888.7|888.5|629
1613128710000|2021-02-12 11:18:30|888.8|888.7|889.4|889.1|889.4|889.1|888.8|888.7|143629
1613128720000|2021-02-12 11:18:40|889.3|889.2|889.4|889.3|889.5|889.3|889.3|889|3557
1613128740000|2021-02-12 11:19:00|889.3|889.2|889.4|889.2|889.4|889.3|889.3|889.1|14840
1613128750000|2021-02-12 11:19:10|889.3|889.3|889.4|889.2|889.4|889.3|889.3|889.2|213
1613128760000|2021-02-12 11:19:20|889.5|889.3|889.5|889.4|889.5|889.4|889.5|889.3|2016
1613128770000|2021-02-12 11:19:30|889.6|889.5|889.5|889.3|889.6|889.5|889.5|889.3|340
1613128790000|2021-02-12 11:19:50|889.4|889.2|889.6|889.4|889.6|889.5|889.4|889.2|2618
1613128800000|2021-02-12 11:20:00|889.7|889.5|889.7|889.5|889.8|889.6|889.7|889.4|5001
1613128810000|2021-02-12 11:20:10|889.8|889.6|889.8|889.7|889.8|889.7|889.7|889.6|417
1613128820000|2021-02-12 11:20:20||889.6||889.7||889.7||889.6|0
1613128830000|2021-02-12 11:20:30|889.9|889.8|889.9|889.8|889.9|889.8|889.9|889.7|344
1613128840000|2021-02-12 11:20:40|890|889.9|890.5|890.4|890.5|890.4|890|889.8|37666
1613128850000|2021-02-12 11:20:50|890.6|890.5|890.8|890.6|890.9|890.6|890.5|890.4|1060
1613128860000|2021-02-12 11:21:00|890.7|890.5|890.2|890|890.7|890.6|890.2|890|23345
1613128870000|2021-02-12 11:21:10|890.1|889.9|890.1|890|890.2|890|889.8|889.6|2618
1613128880000|2021-02-12 11:21:20|890.2|889.9|890.4|890.2|890.5|890.3|890.2|889.9|3227
1613128890000|2021-02-12 11:21:30|890.5|890.3|890.3|889.9|890.8|890.6|890.3|889.9|22312
1613128900000|2021-02-12 11:21:40||889.8||889.8||889.8||889.8|0
1613128910000|2021-02-12 11:21:50|890.2|889.9|890|889.6|890.2|889.9|889.9|889.6|30
1613128920000|2021-02-12 11:22:00|889.9|889.7|889.8|889.6|890.1|889.9|889.8|889.6|2748
1613128930000|2021-02-12 11:22:10|889.9||889.8||889.9||889.7||66
1613128940000|2021-02-12 11:22:20|889.7|889.7|889.8|889.7|889.8|889.7|889.7|889.7|0
1613128950000|2021-02-12 11:22:30|889.9|889.6|890|889.8|890.1|889.9|889.9|889.6|2637
1613128960000|2021-02-12 11:22:40|889.9|889.7|890|889.8|890|889.8|889.9|889.7|0
1613128970000|2021-02-12 11:22:50|889.9|889.7|889.9|889.7|889.9|889.8|889.9|889.6|0
1613128980000|2021-02-12 11:23:00|889.8|889.8|889.8|889.6|889.9|889.8|889.7|889.6|8709
1613128990000|2021-02-12 11:23:10|889.7|889.5|889|888.8|889.7|889.5|888.9|888.7|23178
1613129000000|2021-02-12 11:23:20|888.9|888.9|889.1|888.9|889.2|889|888.9|888.8|1364
1613129010000|2021-02-12 11:23:30|889|888.8|889|888.9|889|888.9|889|888.8|5295
1613129020000|2021-02-12 11:23:40|888.9|888.8|888.9|888.7|889|888.8|888.8|888.7|2063
1613129030000|2021-02-12 11:23:50|889|888.8|888.9|888.8|889|888.8|888.9|888.8|1
1613129040000|2021-02-12 11:24:00|888.8|888.7|888.3|888.2|888.9|888.7|888.3|888.1|10163
1613129050000|2021-02-12 11:24:10|888.2|888.1|888.1|887.8|888.2|888.2|888|887.7|1284
1613129060000|2021-02-12 11:24:20|888.2|887.9|888.3|888|888.3|888|888.2|887.9|62
1613129070000|2021-02-12 11:24:30|888.4|888.1|888.4|888.3|888.7|888.5|888.4|888.1|5412
1613129080000|2021-02-12 11:24:40|888.5|888.4|889|888.8|889.1|889|888.5|888.4|17873
1613129090000|2021-02-12 11:24:50|889.1|888.9|889.4|889.2|889.4|889.2|889.1|888.9|2021
1613129100000|2021-02-12 11:25:00|889.3|889.3|889.4|889.1|889.5|889.3|889.3|889.1|0
1613129110000|2021-02-12 11:25:10|889.3|889|889.2|889|889.3|889|889.2|889|1865
1613129120000|2021-02-12 11:25:20|889.1|889.1|889.1|889|889.2|889.1|889.1|889|1951
1613129130000|2021-02-12 11:25:30|889|888.8|888.6|888.4|889.1|888.8|888.6|888.4|5678
1613129150000|2021-02-12 11:25:50|888.7|888.5|888.9|888.6|888.9|888.6|888.7|888.5|635
1613129160000|2021-02-12 11:26:00|888.8|888.7|888.7|888.4|888.9|888.8|888.5|888.4|12240
1613129170000|2021-02-12 11:26:10|888.6|888.5|888.7|888.4|888.7|888.6|888.6|888.4|294
1613129180000|2021-02-12 11:26:20|888.6||888.7||888.7||888.6||0
1613129190000|2021-02-12 11:26:30|888.6|888.5|888.7|888.6|888.7|888.6|888.6|888.4|0
1613129210000|2021-02-12 11:26:50|888.8|888.7|888.8|888.6|888.8|888.7|888.8|888.6|104
1613129220000|2021-02-12 11:27:00|888.7||888.7||888.7||888.7||0
1613129230000|2021-02-12 11:27:10|888.8||888.8||888.8||888.8||0
1613129240000|2021-02-12 11:27:20|888.7|888.7|888.9|888.8|888.9|888.8|888.7|888.7|2150
1613129250000|2021-02-12 11:27:30|889|888.9|889.2|889.1|889.4|889.1|889|888.9|1165
1613129260000|2021-02-12 11:27:40|889.3|889.2|889.3|889.2|889.3|889.2|889.3|889|574
1613129270000|2021-02-12 11:27:50|889.2|889.1|889.2|889.1|889.3|889.1|889.2|889.1|5142
1613129280000|2021-02-12 11:28:00|889.3|889|888.7|888.5|889.3|889|888.6|888.4|8771
1613129300000|2021-02-12 11:28:20|888.6|888.6|888.8|888.6|888.8|888.7|888.6|888.5|14387
1613129310000|2021-02-12 11:28:30|888.7|888.7|888.8|888.6|888.8|888.7|888.7|888.6|333
1613129320000|2021-02-12 11:28:40|888.7||888.7||888.7||888.7||0
1613129360000|2021-02-12 11:29:20|888.8|888.7|889|888.8|889.1|888.9|888.8|888.7|850
1613129370000|2021-02-12 11:29:30|888.9|888.9|888.9|888.8|889|888.9|888.9|888.8|1899
1613129380000|2021-02-12 11:29:40|888.8|888.7|888.7|888.6|888.8|888.7|888.6|888.4|4361
1613129390000|2021-02-12 11:29:50||888.5||888.6||888.6||888.5|0
1613129400000|2021-02-12 11:30:00|888.8|888.7|889.3|889|889.3|889.1|888.8|888.7|785
1613129410000|2021-02-12 11:30:10|889.4|889.1|889.6|889.4|889.7|889.4|889.4|889.1|335
1613129420000|2021-02-12 11:30:20|889.5|889.5|889.6|889.5|889.7|889.5|889.5|889.4|1361
1613129430000|2021-02-12 11:30:30||889.4||889.4||889.4||889.4|0
1613129440000|2021-02-12 11:30:40|889.7|889.5|889.6|889.5|889.9|889.6|889.6|889.4|2148
1613129450000|2021-02-12 11:30:50|889.7|889.7|889.9|889.8|890|889.8|889.7|889.7|654
1613129460000|2021-02-12 11:31:00|889.8|889.7|889.7|889.5|889.9|889.7|889.7|889.4|5629
1613129470000|2021-02-12 11:31:10|889.8||889.8||889.8||889.8||0
1613129480000|2021-02-12 11:31:20|889.9|889.6|889.7|889.5|889.9|889.8|889.7|889.5|1788
1613129490000|2021-02-12 11:31:30|889.6|889.4|889.7|889.5|889.7|889.5|889.6|889.4|0
1613129500000|2021-02-12 11:31:40||889.6||889.5||889.6||889.5|0
1613129510000|2021-02-12 11:31:50|889.6|889.4|889.6|889.5|889.6|889.5|889.6|889.3|0
1613129520000|2021-02-12 11:32:00|889.7|889.6|889.9|889.7|889.9|889.8|889.7|889.5|3743
1613129530000|2021-02-12 11:32:10|889.8|889.8|889.9|889.8|890|889.9|889.8|889.7|6244
1613129540000|2021-02-12 11:32:20|890|889.9|889.9|889.8|890|889.9|889.9|889.8|7067
1613129550000|2021-02-12 11:32:30|890|889.9|889.9|889.6|890|889.9|889.9|889.6|3357
1613129560000|2021-02-12 11:32:40|889.8|889.7|889.7|889.4|889.9|889.7|889.6|889.3|17040
1613129570000|2021-02-12 11:32:50|889.6|889.3|889.2|889|889.6|889.3|889.1|889|0
1613129580000|2021-02-12 11:33:00|889.1|889.1|889.2|889.1|889.2|889.1|889.1|889.1|0
1613129590000|2021-02-12 11:33:10|889.3|889.2|889.9|889.7|889.9|889.7|889.2|889.1|844
1613129600000|2021-02-12 11:33:20|889.6|889.8|890|889.8|890|889.8|889.6|889.5|10124
1613129610000|2021-02-12 11:33:30|889.9|889.9|889.4|889.1|890|889.9|889.4|889.1|2315
1613129620000|2021-02-12 11:33:40|889.3||889.4||889.4||889.3||0
1613129630000|2021-02-12 11:33:50|889.5|889.2|889.4|889.2|889.5|889.3|889.4|889.2|0
1613129650000|2021-02-12 11:34:10|889.3||889.4||889.4||889.3||0
1613129660000|2021-02-12 11:34:20|889.5|889.3|889.4|889.2|889.5|889.3|889.4|889.2|0
1613129670000|2021-02-12 11:34:30|889.5|889.3|889.5|889.3|889.5|889.3|889.4|889.2|150
1613129680000|2021-02-12 11:34:40|889.4|889.2|889.4|889.2|889.5|889.3|889.4|889.2|0
1613129690000|2021-02-12 11:34:50|889.5|889.3|889.5|889.2|889.5|889.3|889.3|889.2|953
1613129700000|2021-02-12 11:35:00||889.3||889.4||889.4||889.3|0
1613129710000|2021-02-12 11:35:10|889.4|889.3|889.5|889.4|889.5|889.4|889.4|889.2|3293
1613129720000|2021-02-12 11:35:20|889.6|889.5|889.7|889.6|889.7|889.6|889.5|889.5|811
1613129730000|2021-02-12 11:35:30|889.8|889.7|889.8|889.6|889.8|889.7|889.8|889.6|0
1613129750000|2021-02-12 11:35:50|889.9|889.7|889.9|889.7|890|889.8|889.9|889.7|0
1613129760000|2021-02-12 11:36:00||889.6||889.6||889.7||889.6|0
1613129770000|2021-02-12 11:36:10|890|889.8|890.4|890.2|890.4|890.2|890|889.8|3845
1613129780000|2021-02-12 11:36:20|890.3|890.3|890.3|890.1|890.3|890.3|890.2|890.1|13259
1613129800000|2021-02-12 11:36:40|890.2|890|890.1|890|890.2|890|890.1|890|2373
1613129810000|2021-02-12 11:36:50|890.2||890.3||890.3||890.2||0
1613129820000|2021-02-12 11:37:00|890.2|889.9|890|889.7|890.2|889.9|889.9|889.7|1219
1613129830000|2021-02-12 11:37:10|890.1||889.9||890.1||889.9||0
1613129840000|2021-02-12 11:37:20|890||890||890||890||0
1613129850000|2021-02-12 11:37:30|890.1|889.8|890.1|889.9|890.1|889.9|890.1|889.8|0
1613129880000|2021-02-12 11:38:00|890|889.8|890|889.8|890|889.8|889.9|889.7|2427
1613129890000|2021-02-12 11:38:10||889.9||889.8||889.9||889.8|600
1613129900000|2021-02-12 11:38:20|889.9|889.7|890|889.9|890|889.9|889.9|889.7|3553
1613129910000|2021-02-12 11:38:30|889.9|889.8|890|889.9|890|889.9|889.9|889.7|1226
1613129920000|2021-02-12 11:38:40||889.8||889.8||889.8||889.8|0
1613129930000|2021-02-12 11:38:50|889.9||889.9||889.9||889.9||0
1613129940000|2021-02-12 11:39:00|890.2|889.9|890.5|890.3|890.5|890.3|890.2|889.9|14408
1613129950000|2021-02-12 11:39:10||890.4||890.4||890.4||890.4|0
1613129960000|2021-02-12 11:39:20|890.4|890.3|890.4|890.3|890.7|890.4|890.4|890.3|1960
1613129970000|2021-02-12 11:39:30|890.3|890.2|890.1|889.9|890.4|890.2|890.1|889.9|7220
1613129980000|2021-02-12 11:39:40||889.8||889.9||889.9||889.8|0
1613129990000|2021-02-12 11:39:50||890||890||890||890|0
1613130000000|2021-02-12 11:40:00|890.2|889.9|890|889.8|890.2|890|889.9|889.7|3842
1613130010000|2021-02-12 11:40:10||889.9||889.8||889.9||889.8|0
1613130020000|2021-02-12 11:40:20|889.9|889.9|889.8|889.6|890|889.9|889.8|889.5|6915
1613130030000|2021-02-12 11:40:30|889.7|889.7|889.7|889.6|889.8|889.7|889.7|889.6|0
1613130040000|2021-02-12 11:40:40|889.6|889.5|889.8|889.5|889.8|889.6|889.4|889.2|6955
1613130050000|2021-02-12 11:40:50|889.9|889.7|889.8|889.5|889.9|889.8|889.7|889.5|2265
1613130060000|2021-02-12 11:41:00|889.7|889.6|889.6|889.3|889.8|889.7|889.5|889.3|12244
1613130070000|2021-02-12 11:41:10|889.7|889.4|889.8|889.5|889.8|889.5|889.7|889.4|19
1613130110000|2021-02-12 11:41:50|889.7|889.4|889.7|889.4|889.7|889.5|889.7|889.4|0
1613130120000|2021-02-12 11:42:00|889.6|889.5|889.7|889.4|889.8|889.5|889.6|889.4|0
1613130130000|2021-02-12 11:42:10|889.6||889.6||889.6||889.6||0
1613130140000|2021-02-12 11:42:20|889.5|889.3|889.6|889.5|889.6|889.5|889.4|889.3|2637
1613130150000|2021-02-12 11:42:30|889.5|889.4|889.5|889.3|889.6|889.4|889.5|889.3|37
1613130160000|2021-02-12 11:42:40||889.4||889.4||889.4||889.4|0
1613130170000|2021-02-12 11:42:50|889.6|889.5|889.6|889.4|889.6|889.5|889.6|889.4|436
1613130180000|2021-02-12 11:43:00|889.5|889.3|889.6|889.5|889.6|889.5|889.5|889.3|0
1613130190000|2021-02-12 11:43:10||889.4||889.4||889.4||889.4|0
1613130200000|2021-02-12 11:43:20|889.5|889.5|889.6|889.5|889.6|889.5|889.5|889.5|0
1613130220000|2021-02-12 11:43:40|889.5|889.4|889.5|889.4|889.6|889.4|889.5|889.4|0
1613130230000|2021-02-12 11:43:50|889.6|889.5|889.6|889.5|889.6|889.5|889.6|889.4|873
1613130270000|2021-02-12 11:44:30|889.5|889.4|889.5|889.2|889.6|889.5|889.3|889.2|9827
1613130280000|2021-02-12 11:44:40|889.4|889.3|889.5|889.3|889.5|889.4|889.4|889.2|1320
1613130290000|2021-02-12 11:44:50||889.4||889.4||889.4||889.4|0
1613130300000|2021-02-12 11:45:00|889.4|889.3|888.9|888.7|889.5|889.3|888.9|888.7|6854
1613130310000|2021-02-12 11:45:10|888.8|888.8|889|888.9|889|888.9|888.8|888.8|724
1613130320000|2021-02-12 11:45:20|889.1|889|889.4|889.1|889.4|889.1|889.1|889|530
1613130330000|2021-02-12 11:45:30|889.2|889|889.2|889|889.2|889|889.1|889|0
1613130350000|2021-02-12 11:45:50|889.1||889.1||889.2||889.1||0
1613130360000|2021-02-12 11:46:00|889|888.9|889.1|888.9|889.1|889|889|888.9|2988
1613130370000|2021-02-12 11:46:10|889|888.8|888.8|888.5|889|888.8|888.7|888.4|2524
1613130380000|2021-02-12 11:46:20|888.9|888.6|888.9|888.7|888.9|888.7|888.9|888.6|39
1613130390000|2021-02-12 11:46:30|||||||||1
1613130400000|2021-02-12 11:46:40|888.8|888.6|888.8|888.5|888.8|888.6|888.8|888.5|0
1613130410000|2021-02-12 11:46:50|888.9|888.6|889.3|889|889.4|889.1|888.9|888.6|4778
1613130420000|2021-02-12 11:47:00|889.2|889.1|889.3|889.1|889.3|889.1|889.2|889|0
1613130440000|2021-02-12 11:47:20|889.2|889|889.2|889|889.3|889.1|889|888.9|4495
1613130450000|2021-02-12 11:47:30||889.1||889.1||889.1||889.1|0
1613130460000|2021-02-12 11:47:40|889.3|889.2|889.3|889.1|889.4|889.3|889.3|889.1|1375
1613130470000|2021-02-12 11:47:50|889.2|889.2|888.7|888.5|889.2|889.2|888.7|888.5|9344
1613130480000|2021-02-12 11:48:00|888.8|888.4|888.6|888.4|888.8|888.7|888.5|888.1|5060
1613130490000|2021-02-12 11:48:10|888.7|888.5|888.8|888.6|888.8|888.6|888.7|888.5|200
1613130500000|2021-02-12 11:48:20|888.7|888.5|888.7|888.6|888.7|888.6|888.7|888.4|0
1613130510000|2021-02-12 11:48:30|889|888.7|888.7|888.4|889.1|888.8|888.7|888.4|12341
1613130520000|2021-02-12 11:48:40|888.6|888.5|888.8|888.6|888.8|888.7|888.6|888.5|1033
1613130530000|2021-02-12 11:48:50|888.9|888.7|889|888.8|889.1|888.8|888.9|888.7|154
1613130540000|2021-02-12 11:49:00|889.1|888.9|889.3|889|889.4|889.1|889.1|888.9|1358
1613130550000|2021-02-12 11:49:10||889.1||889||889.1||889|0
1613130560000|2021-02-12 11:49:20||889.1||889.1||889.1||889.1|100
1613130570000|2021-02-12 11:49:30|889.2|889|889.2|889|889.2|889|889.2|889|0
1613130580000|2021-02-12 11:49:40|889.3|889.1|889.3|889|889.3|889.2|889.3|889|574
1613130590000|2021-02-12 11:49:50|889.4|889.1|889.7|889.4|889.8|889.4|889.4|889.1|5206
1613130600000|2021-02-12 11:50:00|889.6|889.3|889.6|889.4|889.6|889.4|889.5|889.3|1848
1613130620000|2021-02-12 11:50:20|889.5||889.6||889.6||889.5||0
1613130630000|2021-02-12 11:50:30|889.7|889.5|889.7|889.6|889.7|889.6|889.7|889.4|78
1613130640000|2021-02-12 11:50:40|889.6|889.5|889.7|889.5|889.7|889.5|889.6|889.5|2716
1613130650000|2021-02-12 11:50:50|889.6||889.7||889.7||889.6||0
1613130660000|2021-02-12 11:51:00|889.6||889.7||889.7||889.6||0
1613130670000|2021-02-12 11:51:10|889.8|889.6|889.7|889.6|889.9|889.7|889.7|889.6|349
1613130680000|2021-02-12 11:51:20|889.8|889.7|889.9|889.7|890|889.8|889.8|889.6|644
1613130690000|2021-02-12 11:51:30|889.8|889.8|889.9|889.7|889.9|889.8|889.8|889.7|3072
1613130700000|2021-02-12 11:51:40|889.8|889.8|889.9|889.8|889.9|889.8|889.8|889.7|3675
1613130710000|2021-02-12 11:51:50|890|889.9|890|889.8|890.1|890|890|889.8|729
1613130720000|2021-02-12 11:52:00|889.9|889.7|890.8|890.5|890.8|890.6|889.5|889.4|27868
1613130730000|2021-02-12 11:52:10|890.7|890.6|890.9|890.8|890.9|890.8|890.7|890.6|123
1613130760000|2021-02-12 11:52:40|890.8|890.7|890.9|890.7|890.9|890.7|890.8|890.6|1232
1613130770000|2021-02-12 11:52:50|890.8|890.6|890.8|890.7|890.8|890.7|890.6|890.5|3686
1613130780000|2021-02-12 11:53:00|890.7|890.6|890.9|890.8|890.9|890.8|890.7|890.3|12222
1613130790000|2021-02-12 11:53:10|890.8|890.7|890.9|890.7|890.9|890.7|890.8|890.7|0
1613130800000|2021-02-12 11:53:20|890.8|890.6|891.4|891.2|891.6|891.3|890.8|890.6|34420
1613130810000|2021-02-12 11:53:30|891.3|891.1|891.1|890.7|891.3|891.1|891.1|890.6|2958
1613130820000|2021-02-12 11:53:40|891.2|890.8|891.1|890.8|891.3|891.1|891.1|890.8|4295
1613130830000|2021-02-12 11:53:50||890.7||890.8||890.8||890.7|0
1613130840000|2021-02-12 11:54:00|891|890.7|890.7|890.4|891|890.7|890.5|890.2|1665
1613130850000|2021-02-12 11:54:10|890.6|890.3|890.5|890.3|890.6|890.3|890.5|890.3|7
1613130860000|2021-02-12 11:54:20|890.6|890.4|890.6|890.4|890.6|890.5|890.6|890.4|0
1613130870000|2021-02-12 11:54:30|890.5|890.3|890.6|890.4|890.6|890.4|890.5|890.3|0
1613130880000|2021-02-12 11:54:40|890.5|890.3|890.5|890.3|890.5|890.3|890.5|890.3|0
1613130890000|2021-02-12 11:54:50|890.6|890.4|890.7|890.6|890.7|890.6|890.6|890.4|649
1613130900000|2021-02-12 11:55:00|890.6|890.4|891|890.7|891|890.7|890.6|890.4|2883
1613130910000|2021-02-12 11:55:10|890.9|890.6|890.5|890.2|891|890.6|890.5|890.2|5249
1613130920000|2021-02-12 11:55:20|890.3|890.3|890.2|890|890.6|890.3|890.2|890|2699
1613130930000|2021-02-12 11:55:30|890.1|889.9|889.2|888.9|890.1|889.9|889.2|888.9|10351
1613130940000|2021-02-12 11:55:40|889.1|888.8|889.1|888.8|889.2|888.9|889.1|888.8|9
1613130950000|2021-02-12 11:55:50|889|888.9|889.1|888.9|889.1|888.9|889|888.8|0
1613130960000|2021-02-12 11:56:00|889|888.7|888.8|888.3|889|888.7|888.7|888.3|1922
1613130970000|2021-02-12 11:56:10||888.2||888.3||888.3||888.2|0
1613130980000|2021-02-12 11:56:20|888.7|888.2|888.6|888.2|888.7|888.2|888.6|888.1|3
1613130990000|2021-02-12 11:56:30|888.5|888.3|888.4|888.1|888.5|888.3|888.4|888|2241
1613131000000|2021-02-12 11:56:40|888.3|888.2|888.5|888.3|888.5|888.3|888.2|888|33
1613131010000|2021-02-12 11:56:50|888.4|888.2|888.4|888.2|888.5|888.3|888.4|888.2|3277
1613131020000|2021-02-12 11:57:00|888.5|888.3|888.5|888.3|888.5|888.3|888.4|888.2|536
1613131030000|2021-02-12 11:57:10|888.6|888.4|888.3|888|888.6|888.5|888.2|888|3725
1613131040000|2021-02-12 11:57:20|888.4|888.1|888.6|888.3|888.6|888.4|888.3|888.1|1905
1613131050000|2021-02-12 11:57:30|888.5||888.5||888.5||888.5||42
1613131060000|2021-02-12 11:57:40|888.6|888.2|888.6|888.3|888.6|888.3|888.6|888.1|1537
1613131070000|2021-02-12 11:57:50|888.5|888.2|888.5|888.1|888.5|888.2|888.4|888.1|25
1613131080000|2021-02-12 11:58:00|888.4|888|887.6|887.3|888.4|888|887.5|887.2|9450
1613131090000|2021-02-12 11:58:10|887.8|887.4|888|887.8|888.1|887.8|887.8|887.4|3444
1613131100000|2021-02-12 11:58:20|887.9|887.4|887.9|887.5|888|887.7|887.6|887.3|19547
1613131110000|2021-02-12 11:58:30|887.8|887.4|887.8|887.5|887.8|887.6|887.5|887.1|2527
1613131120000|2021-02-12 11:58:40|887.7|887.3|887.8|887.5|887.8|887.6|887.7|887.3|5730
1613131130000|2021-02-12 11:58:50|887.9|887.6|888.2|887.9|888.2|887.9|887.8|887.6|5052
1613131140000|2021-02-12 11:59:00|888.3|888|888.9|888.7|889|888.9|888.3|888|4726
1613131180000|2021-02-12 11:59:40|888.8|888.8|888.9|888.7|888.9|888.8|888.8|888.7|0
1613131190000|2021-02-12 11:59:50|889.1|888.8|889.1|889|889.4|889|889.1|888.7|1581
1613131200000|2021-02-12 12:00:00|889.3|889.1|889.3|889|889.4|889.1|889.3|889|829
1613131330000|2021-02-12 12:02:10|889.5|889.2|889.7|889.4|889.7|889.4|889.5|889.2|1261
1613131340000|2021-02-12 12:02:20|889.6|889.5|890|889.7|890.1|889.7|889.6|889.5|1432
1613131350000|2021-02-12 12:02:30|889.9|889.6|889.8|889.6|890|889.7|889.8|889.6|0
1613131360000|2021-02-12 12:02:40|890|889.7|890.1|889.7|890.1|889.9|890|889.7|39
1613131370000|2021-02-12 12:02:50|890|889.8|890.4|890|890.5|890.1|890|889.8|451
1613131380000|2021-02-12 12:03:00|890.5|890.1|890.8|890.5|890.9|890.5|890.5|890.1|753
1613131390000|2021-02-12 12:03:10|890.7|890.4|890.6|890.4|890.7|890.5|890.6|890.4|2302
1613131400000|2021-02-12 12:03:20|891.1|890.5|890.8|890.5|891.1|891|890.8|890.5|20265
1613131410000|2021-02-12 12:03:30|890.7|890.4|890.7|890.5|890.7|890.6|890.5|890.4|6199
1613131420000|2021-02-12 12:03:40|890.6|890.4|890.1|889.7|890.6|890.5|890.1|889.7|7555
1613131430000|2021-02-12 12:03:50|890||890.1||890.1||890||33
1613131460000|2021-02-12 12:04:20|889.7|889.6|890.6|890.4|890.7|890.6|889.7|889.6|12600
1613131470000|2021-02-12 12:04:30|890.5|890.3|890.4|890.1|890.5|890.3|890.4|890.1|1792
1613131480000|2021-02-12 12:04:40|890.5|890.2|890.5|890.1|890.5|890.3|890.4|890.1|32
1613131490000|2021-02-12 12:04:50|890.4||890.5||890.5||890.4||0
1613131500000|2021-02-12 12:05:00|890.4||890.4||890.4||890.4||0
1613131510000|2021-02-12 12:05:10|890.3|890|890.3|890.1|890.4|890.1|890.3|890|0
1613131520000|2021-02-12 12:05:20|890.4|890.2|890.9|890.7|891.2|890.8|890.4|890.2|6450
1613131540000|2021-02-12 12:05:40|891|890.8|891.3|890.9|891.3|891|891|890.8|586
1613131550000|2021-02-12 12:05:50|891.2|891|891.1|890.9|891.2|891|891.1|890.9|1477
1613131560000|2021-02-12 12:06:00|891|890.7|891|890.8|891.2|890.9|890.9|890.7|3233
1613131570000|2021-02-12 12:06:10|891.1|890.9|891.1|890.9|891.2|891.1|891|890.8|6501
1613131580000|2021-02-12 12:06:20|891.2|891|891.2|890.9|891.2|891|890.9|890.8|3516
1613131590000|2021-02-12 12:06:30|891.1|891|891.5|891.2|891.5|891.3|891.1|891|785
1613131600000|2021-02-12 12:06:40|891.4|891.3|891.4|891.2|891.4|891.3|891.4|891.2|1
1613131610000|2021-02-12 12:06:50|891.5|891.3|891.5|891.3|891.5|891.3|891.5|891.3|0
1613131620000|2021-02-12 12:07:00|891.4|891.2|891.4|891.2|891.5|891.3|891.4|891.2|1794
1613131630000|2021-02-12 12:07:10|891.3||891.4||891.4||891.3||1030
1613131660000|2021-02-12 12:07:40|891.3|891.3|891.2|891|891.4|891.3|891.2|891|4558
1613131670000|2021-02-12 12:07:50|891.1||891.1||891.3||891.1||743
1613131680000|2021-02-12 12:08:00|891.2|891.1|891.4|891.3|891.4|891.3|891.1|891|4643
1613131690000|2021-02-12 12:08:10||891.2||891.1||891.2||891.1|0
1613131700000|2021-02-12 12:08:20||891.2||891.3||891.3||891.2|0
1613131710000|2021-02-12 12:08:30|891.3|891.2|891.1|890.8|891.4|891.2|891.1|890.7|8608
1613131720000|2021-02-12 12:08:40|891.2|890.9|891.3|890.9|891.3|891|891.2|890.8|21
1613131730000|2021-02-12 12:08:50||890.8||890.8||890.8||890.8|0
1613131740000|2021-02-12 12:09:00||890.9||890.8||891||890.8|0
1613131760000|2021-02-12 12:09:20|891.2|890.9|891.2|891|891.2|891.1|891.2|890.8|75
1613131770000|2021-02-12 12:09:30|891.3|890.9|891.1|891|891.3|891|891.1|890.9|0
1613131790000|2021-02-12 12:09:50|891|890.9|890.9|890.6|891|890.9|890.6|890.4|5452
1613131800000|2021-02-12 12:10:00|890.8|890.5|890.5|890.1|890.9|890.5|890.5|890.1|126
1613131810000|2021-02-12 12:10:10|890.6|890.2|890.6|890.3|890.6|890.3|890.6|890.2|0
1613131820000|2021-02-12 12:10:20|890.5|890.2|890.2|889.9|890.5|890.2|889.9|889.6|947
1613131830000|2021-02-12 12:10:30|890.3|890|890.5|890.2|890.5|890.4|890.3|890|18
1613131840000|2021-02-12 12:10:40|890.4|890.1|890.5|890.3|890.5|890.3|890.4|890.1|0
1613131850000|2021-02-12 12:10:50|890.4|890.2|890.4|890.1|890.5|890.3|890.4|890.1|0
1613131860000|2021-02-12 12:11:00|889.9|889.8|889.9|889.5|890.3|890.1|889.8|889.4|24842
1613131870000|2021-02-12 12:11:10|890|889.6|890|889.7|890.1|889.7|890|889.6|1
1613131880000|2021-02-12 12:11:20||889.6||889.6||889.7||889.6|0
1613131910000|2021-02-12 12:11:50|889.9|889.5|889.9|889.5|889.9|889.5|889.5|889.2|3811
1613131920000|2021-02-12 12:12:00|889.8||889.8||889.9||889.8||0
1613131940000|2021-02-12 12:12:20|889.7|889.6|889.8|889.5|889.9|889.6|889.7|889.5|754
1613131950000|2021-02-12 12:12:30|889.9|889.6|889.9|889.7|889.9|889.8|889.8|889.5|4189
1613131960000|2021-02-12 12:12:40|889.8||889.9||889.9||889.8||21
1613131970000|2021-02-12 12:12:50|889.8|889.6|889.5|889.3|889.8|889.6|889.5|889.2|4678
1613131980000|2021-02-12 12:13:00|889.4|889.2|889.4|889.2|889.5|889.2|889.4|889.2|0
1613131990000|2021-02-12 12:13:10||889.3||889.2||889.3||889.2|0
1613132000000|2021-02-12 12:13:20|889.5|889.3|889.5|889.3|889.5|889.4|889.5|889.3|3738
1613132010000|2021-02-12 12:13:30|||||||||5
1613132020000|2021-02-12 12:13:40|889.4|889.2|889.7|889.5|889.7|889.6|889.4|889.2|478
1613132030000|2021-02-12 12:13:50|889.6|889.4|889.1|888.8|889.6|889.4|889.1|888.7|0
1613132040000|2021-02-12 12:14:00|888.9|888.7|889.2|889|889.3|889|888.9|888.5|2473
1613132050000|2021-02-12 12:14:10||888.9||888.8||888.9||888.8|0
1613132060000|2021-02-12 12:14:20||888.9||889||889.1||888.9|6
1613132070000|2021-02-12 12:14:30|889.3|889.1|889.4|889.3|889.4|889.3|889.3|889.1|817
1613132080000|2021-02-12 12:14:40|889.3|889.2|889.4|889.2|889.4|889.2|889.3|889.2|0
1613132100000|2021-02-12 12:15:00|889.5|889.3|889.6|889.3|889.6|889.4|889.5|889.3|1694
1613132110000|2021-02-12 12:15:10|889.5|889.4|889.5|889.3|889.5|889.4|889.5|889.3|0
1613132120000|2021-02-12 12:15:20|889.6|889.4|889.8|889.7|889.8|889.7|889.6|889.4|3284
1613132130000|2021-02-12 12:15:30|889.9|889.8|889.9|889.8|889.9|889.8|889.9|889.8|1643
1613132140000|2021-02-12 12:15:40|889.8|889.7|889.8|889.6|889.8|889.7|889.8|889.6|1319
1613132150000|2021-02-12 12:15:50|889.9|889.7|889.8|889.6|889.9|889.7|889.8|889.6|750
1613132170000|2021-02-12 12:16:10|889.9|889.7|889.8|889.6|889.9|889.7|889.8|889.6|368
1613132180000|2021-02-12 12:16:20|889.7|889.5|889.6|889.2|889.7|889.5|889.4|889.1|10065
1613132190000|2021-02-12 12:16:30|889.5|889.1|889.2|888.8|889.6|889.1|889.1|888.8|3
1613132200000|2021-02-12 12:16:40|889.1|888.9|889.2|889.1|889.3|889.2|889.1|888.9|563
1613132210000|2021-02-12 12:16:50||889||889||889||889|0
1613132220000|2021-02-12 12:17:00|889.3|889.1|889.2|889|889.3|889.2|889.2|889|71
1613132230000|2021-02-12 12:17:10|889.3|889.1|889.5|889.2|889.5|889.2|889.3|889.1|111
1613132240000|2021-02-12 12:17:20|889.3|889.3|889.5|889.4|889.7|889.6|889.3|889.2|2769
1613132250000|2021-02-12 12:17:30|889.6|889.5|889.6|889.4|889.7|889.5|889.6|889.4|12
1613132260000|2021-02-12 12:17:40|889.5|889.3|889.4|889.2|889.6|889.3|889.3|889.2|3843
1613132270000|2021-02-12 12:17:50|889.5|889.3|889.4|889.2|889.5|889.3|889.4|889.2|294
1613132300000|2021-02-12 12:18:20|889.5|889.3|889.5|889.4|889.5|889.4|889.5|889.3|0
1613132310000|2021-02-12 12:18:30|889.6|889.5|889.6|889.5|889.6|889.5|889.6|889.5|763
1613132320000|2021-02-12 12:18:40||889.4||889.5||889.5||889.4|213
1613132330000|2021-02-12 12:18:50||889.4||889.4||889.4||889.4|0
1613132340000|2021-02-12 12:19:00|889.7|889.5|889.7|889.4|889.7|889.6|889.7|889.4|165
1613132350000|2021-02-12 12:19:10|889.6|889.5|889.6|889.5|889.7|889.5|889.6|889.4|563
1613132380000|2021-02-12 12:19:40|889.7||889.6||889.7||889.6||1653
1613132390000|2021-02-12 12:19:50|889.5|889.4|889.6|889.5|889.6|889.5|889.5|889.4|2963
1613132400000|2021-02-12 12:20:00|889.7|889.6|889.7|889.5|889.7|889.6|889.7|889.5|551
1613132410000|2021-02-12 12:20:10|889.6|889.4|889.5|889.4|889.6|889.4|889.5|889.4|1477
1613132420000|2021-02-12 12:20:20|889.4|889.3|889.4|889.2|889.5|889.3|889.2|889|5354
1613132440000|2021-02-12 12:20:40|889.5|889.3|889.6|889.4|889.6|889.4|889.5|889.3|627
1613132450000|2021-02-12 12:20:50||889.5||889.5||889.5||889.5|0
1613132460000|2021-02-12 12:21:00|889.7|889.4|889.9|889.6|889.9|889.7|889.7|889.4|1117
1613132470000|2021-02-12 12:21:10|889.8|889.5|889.7|889.5|889.8|889.5|889.7|889.5|0
1613132510000|2021-02-12 12:21:50|889.8|889.6|889.8|889.6|889.8|889.6|889.8|889.6|0
1613132530000|2021-02-12 12:22:10||889.7||889.7||889.7||889.7|0
1613132540000|2021-02-12 12:22:20|889.9|889.6|889.7|889.6|890|889.7|889.7|889.5|512
1613132550000|2021-02-12 12:22:30|889.8||889.8||889.8||889.7||0
1613132560000|2021-02-12 12:22:40|889.9|889.7|889.9|889.8|890|889.9|889.9|889.7|3127
1613132570000|2021-02-12 12:22:50|890|889.9|890|889.9|890|889.9|890|889.9|2537
1613132580000|2021-02-12 12:23:00|889.9|889.8|889.9|889.7|889.9|889.8|889.8|889.6|5144
1613132610000|2021-02-12 12:23:30|889.8|889.8|889.9|889.7|889.9|889.8|889.8|889.7|671
1613132630000|2021-02-12 12:23:50|889.8||889.9||889.9||889.8||15
1613132650000|2021-02-12 12:24:10|889.8|889.6|889.8|889.7|889.9|889.7|889.8|889.6|1722
1613132660000|2021-02-12 12:24:20|889.7|889.5|889.7|889.4|889.8|889.6|889.6|889.3|3387
1613132670000|2021-02-12 12:24:30|889.8|889.5|889.8|889.6|889.8|889.7|889.8|889.5|563
1613132680000|2021-02-12 12:24:40|889.7|889.5|889.7|889.4|889.7|889.5|889.7|889.4|0
1613132690000|2021-02-12 12:24:50|889.6||889.7||889.7||889.6||35
1613132700000|2021-02-12 12:25:00|889.6|889.3|889.6|889.4|889.6|889.4|889.5|889.3|1
1613132710000|2021-02-12 12:25:10|889.7|889.5|889.7|889.5|889.7|889.6|889.7|889.5|563
1613132720000|2021-02-12 12:25:20|889.8|889.6|889.8|889.5|890|889.7|889.7|889.5|2658
1613132730000|2021-02-12 12:25:30|889.7|889.7|889.7|889.5|889.7|889.7|889.7|889.5|0
1613132750000|2021-02-12 12:25:50|889.8|889.6|889.8|889.5|889.8|889.7|889.6|889.4|7271
1613132760000|2021-02-12 12:26:00|889.7|889.6|889.7|889.5|889.8|889.6|889.6|889.5|26
1613132770000|2021-02-12 12:26:10|889.8|889.7|890.1|890|890.1|890|889.7|889.6|5855
1613132780000|2021-02-12 12:26:20|890|889.9|890|889.8|890|889.9|889.9|889.7|4923
1613132790000|2021-02-12 12:26:30||889.7||889.6||889.7||889.6|0
1613132800000|2021-02-12 12:26:40|889.9|889.8|889.8|889.4|889.9|889.8|889.6|889.3|3173
1613132810000|2021-02-12 12:26:50||889.5||889.6||889.6||889.5|114
1613132840000|2021-02-12 12:27:20|889.7|889.5|889.8|889.6|889.8|889.6|889.7|889.5|1998
1613132850000|2021-02-12 12:27:30|889.9|889.7|890|889.8|890|889.9|889.9|889.6|853
1613132860000|2021-02-12 12:27:40|889.9|889.7|889.7|889.4|890|889.8|889.6|889.2|6053
1613132870000|2021-02-12 12:27:50|889.6||889.6||889.7||889.6||1
1613132890000|2021-02-12 12:28:10|889.5|889.3|889.6|889.3|889.6|889.3|889.5|889.2|3974
1613132900000|2021-02-12 12:28:20|||||||||1
1613132910000|2021-02-12 12:28:30|889.5||889.6||889.6||889.5||0
1613132920000|2021-02-12 12:28:40|889.7|889.4|889.7|889.5|889.7|889.5|889.7|889.4|1163
1613132930000|2021-02-12 12:28:50|889.6|889.4|889.7|889.5|889.7|889.6|889.6|889.4|636
1613132940000|2021-02-12 12:29:00|889.8|889.6|890.1|889.9|890.1|890|889.8|889.6|7761
1613132950000|2021-02-12 12:29:10|890|889.8|890|889.8|890|889.8|890|889.8|2677
1613132960000|2021-02-12 12:29:20|890.1|889.9|890|889.8|890.1|889.9|890|889.8|6
1613132970000|2021-02-12 12:29:30|890.1|889.9|890.1|890|890.1|890|890.1|889.9|601
1613132980000|2021-02-12 12:29:40|890.2|889.9|890.4|890.3|890.4|890.3|890.2|889.9|2220
1613132990000|2021-02-12 12:29:50|890.3|890.2|890.2|890|890.4|890.2|890.2|889.9|11949
1613133000000|2021-02-12 12:30:00|890.3|890.1|890.5|890.3|890.6|890.3|890.3|890.1|3033
1613133010000|2021-02-12 12:30:10|890.4|890.2|890.1|889.9|890.5|890.2|890.1|889.8|0
1613133020000|2021-02-12 12:30:20|890.2||890.3||890.3||890.2||0
1613133030000|2021-02-12 12:30:30|890.4|890|890.5|890.1|890.5|890.1|890.3|890|0
1613133040000|2021-02-12 12:30:40|890.4||890.5||890.5||890.3||0
1613133060000|2021-02-12 12:31:00|890.4||890.4||890.4||890.3||112
1613133070000|2021-02-12 12:31:10|890.5||890.5||890.5||890.5||0
1613133090000|2021-02-12 12:31:30|890.4|890.2|890.7|890.5|890.7|890.5|890.4|890.2|2744
1613133100000|2021-02-12 12:31:40|890.6|890.4|890.5|890.3|890.6|890.4|890.5|890.3|3006
1613133110000|2021-02-12 12:31:50|890.4|890.4|890.5|890.4|890.5|890.4|890.4|890.4|1000
1613133120000|2021-02-12 12:32:00|890.6|890.5|890.3|890.2|890.7|890.6|890.3|890.2|8677
1613133130000|2021-02-12 12:32:10|890.2|890.1|890.2|889.9|890.2|890.1|890.1|889.7|5558
1613133140000|2021-02-12 12:32:20|890.1|889.8|889.5|889.3|890.1|889.8|889.5|889.2|2520
1613133150000|2021-02-12 12:32:30|889.6|889.4|889.6|889.5|889.6|889.5|889.6|889.4|156
1613133160000|2021-02-12 12:32:40|889.7|889.6|890.2|889.9|890.2|889.9|889.7|889.6|1221
1613133190000|2021-02-12 12:33:10||889.8||889.8||889.8||889.8|0
1613133200000|2021-02-12 12:33:20|890|889.6|889.9|889.7|890|889.7|889.8|889.5|1224
1613133210000|2021-02-12 12:33:30|890|889.8|890|889.7|890.1|889.8|889.9|889.7|843
1613133220000|2021-02-12 12:33:40||889.6||889.6||889.6||889.5|0
1613133230000|2021-02-12 12:33:50||889.7||889.7||889.7||889.7|570
1613133240000|2021-02-12 12:34:00|889.9|889.5|889.8|889.6|889.9|889.6|889.6|889.4|0
1613133250000|2021-02-12 12:34:10|889.7||889.7||889.7||889.7||0
1613133260000|2021-02-12 12:34:20|889.6|889.4|889.7|889.4|889.7|889.4|889.6|889.4|1224
1613133270000|2021-02-12 12:34:30|889.8|889.5|889.8|889.7|889.8|889.7|889.8|889.5|563
1613133280000|2021-02-12 12:34:40|889.9|889.8|890.2|890|890.3|890.1|889.9|889.8|5139
1613133290000|2021-02-12 12:34:50|890.1|889.9|890.1|890|890.1|890|890.1|889.9|0
1613133300000|2021-02-12 12:35:00|890.2|890.1|890.3|890|890.4|890.1|890.2|890|303
1613133310000|2021-02-12 12:35:10|890.2|890.1|890.2|890|890.2|890.1|890.1|890|2526
1613133320000|2021-02-12 12:35:20|890.3|890.1|890.3|890|890.3|890.1|890.3|890|0
1613133340000|2021-02-12 12:35:40|890.2||890.3||890.3||890.2||123
1613133360000|2021-02-12 12:36:00|890.4|890.1|890.4|890.2|890.5|890.2|890.4|890.1|0
1613133370000|2021-02-12 12:36:10|890.5|890.3|890.6|890.4|890.6|890.4|890.5|890.3|0
1613133380000|2021-02-12 12:36:20|890.5|890.3|890.9|890.7|890.9|890.7|890.4|890.3|7020
1613133390000|2021-02-12 12:36:30|890.8|890.6|890.7|890.6|890.8|890.6|890.7|890.6|1549
1613133410000|2021-02-12 12:36:50|890.6|890.5|890.7|890.5|890.7|890.5|890.6|890.5|3928
1613133420000|2021-02-12 12:37:00|890.6||890.7||890.7||890.6||1641
1613133430000|2021-02-12 12:37:10||890.6||890.6||890.6||890.6|0
1613133440000|2021-02-12 12:37:20|890.6|890.5|890.7|890.5|890.7|890.5|890.6|890.5|0
1613133470000|2021-02-12 12:37:50|890.6||890.7||890.7||890.6||0
1613133480000|2021-02-12 12:38:00|890.6|890.4|890.5|890.4|890.7|890.5|890.5|890.4|8265
1613133490000|2021-02-12 12:38:10|890.4|890.3|890.4|890.2|890.5|890.3|890.3|890.1|4155
1613133500000|2021-02-12 12:38:20|890.5||890.4||890.5||890.4||0
1613133510000|2021-02-12 12:38:30|890.5||890.5||890.5||890.5||0
1613133540000|2021-02-12 12:39:00|890.4||890.5||890.5||890.4||0
1613133560000|2021-02-12 12:39:20|890.6|890.4|890.8|890.6|890.9|890.7|890.6|890.4|1627
1613133570000|2021-02-12 12:39:30|890.7|890.5|890.9|890.6|891|890.7|890.6|890.5|879
1613133590000|2021-02-12 12:39:50|890.8|890.5|890.7|890.4|890.8|890.5|890.7|890.4|2000
1613133600000|2021-02-12 12:40:00|890.4|890.3|890.6|890.3|890.6|890.4|890.3|890.1|19557
1613133610000|2021-02-12 12:40:10|890.5|890.4|890.4|890.3|890.6|890.4|890.4|890.3|1090
1613133620000|2021-02-12 12:40:20|890.5|890.4|890.7|890.4|890.7|890.4|890.5|890.4|278
1613133630000|2021-02-12 12:40:30|890.8|890.5|890.8|890.6|890.8|890.6|890.7|890.4|0
1613133640000|2021-02-12 12:40:40|890.9|890.7|890.8|890.6|890.9|890.7|890.8|890.6|562
1613133660000|2021-02-12 12:41:00|890.7|890.5|890.7|890.6|890.7|890.6|890.7|890.4|2599
1613133680000|2021-02-12 12:41:20|890.8|890.7|890.9|890.6|891|890.7|890.8|890.6|1276
1613133690000|2021-02-12 12:41:30|891|890.7|891|890.7|891.1|890.9|891|890.7|1619
1613133700000|2021-02-12 12:41:40|890.9||890.9||890.9||890.9||0
1613133710000|2021-02-12 12:41:50|890.8|890.5|890.7|890.5|890.8|890.5|890.4|890.3|12397
1613133720000|2021-02-12 12:42:00||890.4||890.4||890.4||890.4|0
1613133730000|2021-02-12 12:42:10|890.6|890.3|890.5|890.2|890.6|890.3|890.5|890.2|0
1613133740000|2021-02-12 12:42:20|890.6|890.3|890.7|890.4|890.7|890.4|890.6|890.3|0
1613133760000|2021-02-12 12:42:40||890.5||890.5||890.5||890.5|0
1613133770000|2021-02-12 12:42:50|890.8|890.6|890.9|890.7|890.9|890.8|890.7|890.5|7374
1613133780000|2021-02-12 12:43:00||890.6||890.7||890.7||890.6|0
1613133790000|2021-02-12 12:43:10|890.8|890.5|890.8|890.6|890.9|890.6|890.7|890.5|6850
1613133810000|2021-02-12 12:43:30|890.7|890.5|890.6|890.5|890.8|890.6|890.6|890.5|340
1613133820000|2021-02-12 12:43:40|890.7|890.6|890.7|890.5|890.7|890.6|890.7|890.5|323
1613133830000|2021-02-12 12:43:50|890.8|890.6|890.7|890.5|890.8|890.7|890.6|890.5|322
1613133840000|2021-02-12 12:44:00|890.6||890.6||890.6||890.6||0
1613133850000|2021-02-12 12:44:10|890.7|890.6|890.7|890.5|890.8|890.7|890.6|890.5|8599
1613133860000|2021-02-12 12:44:20|890.6||890.6||890.6||890.6||0
1613133880000|2021-02-12 12:44:40|890.5|890.4|890.5|890.4|890.6|890.4|890.4|890.3|2420
1613133890000|2021-02-12 12:44:50|890.4|890.3|890.6|890.4|890.6|890.4|890.4|890.3|1173
1613133900000|2021-02-12 12:45:00|890.5|890.3|890.6|890.4|890.6|890.4|890.5|890.3|0
1613133910000|2021-02-12 12:45:10|890.7|890.5|890.9|890.7|890.9|890.7|890.7|890.5|2057
1613133930000|2021-02-12 12:45:30|890.8|890.6|890.8|890.6|890.9|890.7|890.7|890.6|7779
1613133940000|2021-02-12 12:45:40|890.7||890.8||890.8||890.7||0
1613133960000|2021-02-12 12:46:00|890.9|890.7|890.8|890.5|890.9|890.7|890.8|890.5|573
1613133970000|2021-02-12 12:46:10|890.9|890.6|890.9|890.6|890.9|890.7|890.8|890.5|0
1613133980000|2021-02-12 12:46:20||890.7||890.6||890.7||890.6|0
1613133990000|2021-02-12 12:46:30|890.8||890.9||890.9||890.8||0
1613134000000|2021-02-12 12:46:40||890.7||890.7||890.7||890.7|0
1613134010000|2021-02-12 12:46:50|890.8|890.6|890.9|890.6|890.9|890.6|890.8|890.6|0
1613134020000|2021-02-12 12:47:00|890.8||890.8||890.9||890.8||0
1613134030000|2021-02-12 12:47:10|890.7|890.5|890.6|890.5|890.7|890.5|890.6|890.5|2383
1613134040000|2021-02-12 12:47:20|890.5|890.4|890.7|890.5|890.7|890.5|890.5|890.4|1551
1613134050000|2021-02-12 12:47:30|890.6||890.6||890.6||890.6||0
1613134060000|2021-02-12 12:47:40|890.5|890.1|890.4|890.1|890.5|890.2|890.4|890.1|15000
1613134070000|2021-02-12 12:47:50|890.3|890|890|889.7|890.3|890|889.9|889.7|1576
1613134080000|2021-02-12 12:48:00|889.9||889.9||889.9||889.9||0
1613134090000|2021-02-12 12:48:10|889.8|889.6|889.7|889.5|889.9|889.7|889.6|889.4|5461
1613134100000|2021-02-12 12:48:20|889.6|889.4|889.5|889.3|889.6|889.4|889.5|889.3|1888
1613134110000|2021-02-12 12:48:30|889.6|889.4|889.6|889.4|889.6|889.4|889.5|889.4|0
1613134120000|2021-02-12 12:48:40|889.5|889.3|889.6|889.4|889.6|889.4|889.5|889.3|0
1613134130000|2021-02-12 12:48:50|889.7|889.5|889.7|889.5|889.7|889.6|889.7|889.5|570
1613134150000|2021-02-12 12:49:10||889.6||889.5||889.6||889.5|0
1613134160000|2021-02-12 12:49:20|889.6||889.7||889.7||889.6||0
1613134170000|2021-02-12 12:49:30|889.6||889.7||889.7||889.6||0
1613134180000|2021-02-12 12:49:40|889.8|889.6|890|889.7|890|889.8|889.8|889.6|3023
1613134190000|2021-02-12 12:49:50|890.1|889.8|890.4|890.1|890.4|890.1|890.1|889.8|903
1613134200000|2021-02-12 12:50:00|890.3|890|890.2|889.9|890.3|890|890|889.9|1163
1613134210000|2021-02-12 12:50:10||890||889.9||890||889.9|0
1613134220000|2021-02-12 12:50:20||890||889.9||890||889.9|0
1613134240000|2021-02-12 12:50:40|890.1|890|890.1|889.9|890.2|890.1|890.1|889.9|1250
1613134260000|2021-02-12 12:51:00||890||890||890||889.9|0
1613134270000|2021-02-12 12:51:10|890|889.9|889.9|889.5|890|889.9|889.8|889.5|11075
1613134280000|2021-02-12 12:51:20|889.8|889.4|889.7|889.4|889.8|889.4|889.7|889.4|0
1613134310000|2021-02-12 12:51:50|889.8|889.5|889.7|889.6|889.8|889.6|889.7|889.5|0
1613134320000|2021-02-12 12:52:00|889.8|889.7|890|889.7|890|889.8|889.8|889.6|1172
1613134330000|2021-02-12 12:52:10|889.9|889.6|889.7|889.5|889.9|889.6|889.7|889.5|0
1613134340000|2021-02-12 12:52:20|889.6|889.6|889.9|889.6|889.9|889.6|889.6|889.6|200
1613134350000|2021-02-12 12:52:30|889.8|889.4|889.7|889.6|889.8|889.6|889.6|889.4|309
1613134360000|2021-02-12 12:52:40||889.5||889.5||889.6||889.5|0
1613134380000|2021-02-12 12:53:00|889.6|889.6|889.6|889.4|889.6|889.6|889.5|889.4|2845
1613134390000|2021-02-12 12:53:10|889.5||889.5||889.5||889.5||0
1613134400000|2021-02-12 12:53:20||889.3||889.3||889.3||889.3|0
1613134410000|2021-02-12 12:53:30|889.4|889.2|889.4|889.2|889.4|889.2|889.4|889.2|0
1613134420000|2021-02-12 12:53:40||889.3||889.2||889.3||889.2|0
1613134430000|2021-02-12 12:53:50|889.3|889.1|889|888.7|889.3|889.2|888.9|888.7|4213
1613134440000|2021-02-12 12:54:00|888.9|888.6|888.9|888.7|888.9|888.7|888.8|888.6|0
1613134450000|2021-02-12 12:54:10|888.8|888.6|888.8|888.7|888.8|888.7|888.8|888.6|0
1613134460000|2021-02-12 12:54:20|888.9|888.8|888.7|888.6|888.9|888.8|888.7|888.6|3460
1613134470000|2021-02-12 12:54:30|888.6|888.5|888.5|888.1|888.7|888.6|888.5|888|2530
1613134490000|2021-02-12 12:54:50||888.2||888.3||888.4||888.2|0
1613134500000|2021-02-12 12:55:00|888.6|888.2|888.5|888.1|888.6|888.5|888.5|888.1|1313
1613134510000|2021-02-12 12:55:10|888.4||888.3||888.4||888.3||0
1613134520000|2021-02-12 12:55:20|888.2|888|888.3|888.1|888.3|888.2|888|887.9|3045
1613134530000|2021-02-12 12:55:30|888.2|888.2|888.4|888.2|888.4|888.2|888.2|888.1|2738
1613134540000|2021-02-12 12:55:40|888.5||888.5||888.5||888.5||0
1613134570000|2021-02-12 12:56:10|888.6|888.3|888.9|888.6|888.9|888.6|888.6|888.3|2295
1613134580000|2021-02-12 12:56:20|888.8|888.5|888.9|888.7|888.9|888.7|888.8|888.4|574
1613134590000|2021-02-12 12:56:30|889|888.8|889.2|888.9|889.2|889|889|888.8|1772
1613134600000|2021-02-12 12:56:40||889||889.1||889.1||889|1602
1613134620000|2021-02-12 12:57:00|889.3|889.2|889.4|889.2|889.4|889.3|889.3|889.2|1144
1613134630000|2021-02-12 12:57:10|889.3|889.3|889.4|889.2|889.4|889.3|889.3|889.1|2650
1613134640000|2021-02-12 12:57:20||889.3||889.3||889.3||889.3|0
1613134650000|2021-02-12 12:57:30|889.5|889.4|889.6|889.2|889.6|889.4|889.5|889.2|334
1613134670000|2021-02-12 12:57:50|889.7|889.3|889.6|889.4|889.7|889.4|889.3|889.2|399
1613134680000|2021-02-12 12:58:00|||||||||9
1613134690000|2021-02-12 12:58:10|889.5|889.3|889.5|889.3|889.5|889.4|889.5|889.2|222
1613134700000|2021-02-12 12:58:20|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.2|990
1613134710000|2021-02-12 12:58:30|889.5|889.3|889.5|889.3|889.5|889.4|889.4|889.2|1533
1613134750000|2021-02-12 12:59:10||889.2||889.2||889.2||889.2|0
1613134760000|2021-02-12 12:59:20||889.3||889.3||889.3||889.3|0
1613134770000|2021-02-12 12:59:30|889.4|889.2|889.4|889.2|889.4|889.3|889.3|889.2|1190
1613134780000|2021-02-12 12:59:40||889.3||889.3||889.3||889.3|0
1613134790000|2021-02-12 12:59:50|889.3|889.2|889.4|889.2|889.4|889.2|889.2|889.1|6454
1613134800000|2021-02-12 13:00:00|889.3|889.1|889.1|888.8|889.4|889.1|889|888.7|4498
1613134810000|2021-02-12 13:00:10||888.7||888.6||888.7||888.6|0
1613134830000|2021-02-12 13:00:30|889||888.9||889||888.9||0
1613134850000|2021-02-12 13:00:50|889|888.7|889|888.6|889|888.9|888.9|888.6|3003
1613134860000|2021-02-12 13:01:00|888.9||888.9||888.9||888.9||0
1613134880000|2021-02-12 13:01:20|888.8|888.7|889.2|889|889.3|889.1|888.8|888.7|2194
1613134890000|2021-02-12 13:01:30|889.1|888.9|889.2|889|889.2|889.1|889.1|888.9|0
1613134900000|2021-02-12 13:01:40|889.3|889.1|889.5|889.1|889.6|889.3|889.3|889.1|2270
1613134910000|2021-02-12 13:01:50|889.4|888.9|889.1|888.8|889.4|888.9|889.1|888.8|3873
1613134920000|2021-02-12 13:02:00|889.2|888.9|889.1|889|889.3|889.1|889|888.9|2622
1613134930000|2021-02-12 13:02:10|889.2|888.9|889.3|889|889.3|889|889.1|888.9|0
1613134940000|2021-02-12 13:02:20|889.2||889.3||889.3||889.2||0
1613134960000|2021-02-12 13:02:40|889.2||889.3||889.3||889.2||560
1613134970000|2021-02-12 13:02:50|889.4|889.1|889.3|889|889.4|889.2|889.3|889|3702
1613134990000|2021-02-12 13:03:10|889.2|888.9|889.3|888.8|889.3|888.9|889.2|888.8|0
1613135010000|2021-02-12 13:03:30|889.4|888.9|889.4|889.2|889.4|889.3|889.4|888.9|377
1613135020000|2021-02-12 13:03:40|889.3|889.1|889.4|889.1|889.4|889.2|889.3|889.1|0
1613135030000|2021-02-12 13:03:50|889.3|889.2|889.4|889.2|889.4|889.2|889.3|889.2|790
1613135040000|2021-02-12 13:04:00|889.3|889.1|889.4|889.2|889.4|889.2|889.3|889.1|0
1613135050000|2021-02-12 13:04:10|889.5|889.3|889.6|889.4|889.6|889.5|889.5|889.3|851
1613135060000|2021-02-12 13:04:20|889.5|889.2|889.5|889.3|889.5|889.3|889.5|889.2|591
1613135070000|2021-02-12 13:04:30|889.6|889.4|889.6|889.4|889.6|889.4|889.6|889.4|563
1613135080000|2021-02-12 13:04:40||889.3||889.4||889.4||889.3|0
1613135090000|2021-02-12 13:04:50||889.5||889.4||889.5||889.4|0
1613135100000|2021-02-12 13:05:00|889.7|889.5|889.9|889.7|890|889.9|889.7|889.5|6419
1613135110000|2021-02-12 13:05:10||889.6||889.6||889.6||889.4|0
1613135120000|2021-02-12 13:05:20||889.7||889.7||889.7||889.7|0
1613135130000|2021-02-12 13:05:30|889.8|889.6|890|889.7|890|889.7|889.8|889.6|641
1613135140000|2021-02-12 13:05:40|889.9||889.9||890||889.9||0
1613135150000|2021-02-12 13:05:50|889.8||889.9||889.9||889.8||635
1613135160000|2021-02-12 13:06:00|889.8|889.8|890|889.8|890|889.8|889.8|889.8|2112
1613135170000|2021-02-12 13:06:10|889.9|889.7|889.9|889.7|890|889.8|889.8|889.7|7203
1613135180000|2021-02-12 13:06:20||889.8||889.7||889.8||889.7|0
1613135190000|2021-02-12 13:06:30||889.8||889.8||889.8||889.8|0
1613135200000|2021-02-12 13:06:40|889.8|889.7|890.3|890.1|890.3|890.1|889.8|889.7|8820
1613135210000|2021-02-12 13:06:50|890.2|890|890.3|890.1|890.4|890.2|890.2|889.9|2604
1613135220000|2021-02-12 13:07:00|890.2|889.9|889.8|889.5|890.2|890|889.8|889.5|11143
1613135230000|2021-02-12 13:07:10|889.9||889.9||889.9||889.8||0
1613135240000|2021-02-12 13:07:20|889.8||889.8||889.8||889.8||0
1613135250000|2021-02-12 13:07:30|889.7|889.4|889.7|889.4|889.7|889.5|889.5|889.2|3322
1613135260000|2021-02-12 13:07:40|889.6||889.7||889.7||889.6||0
1613135270000|2021-02-12 13:07:50|889.6||889.6||889.6||889.6||0
1613135290000|2021-02-12 13:08:10||889.5||889.5||889.5||889.5|0
1613135300000|2021-02-12 13:08:20||889.4||889.4||889.4||889.3|0
1613135310000|2021-02-12 13:08:30|889.7|889.5|889.8|889.6|889.8|889.7|889.7|889.5|1712
1613135350000|2021-02-12 13:09:10||889.5||889.5||889.5||889.5|0
1613135360000|2021-02-12 13:09:20|889.7|889.6|889.8|889.6|889.9|889.7|889.6|889.5|2035
1613135380000|2021-02-12 13:09:40|889.9|889.7|889.9|889.7|889.9|889.8|889.9|889.7|107
1613135390000|2021-02-12 13:09:50|889.8|889.6|889.8|889.6|890|889.8|889.7|889.6|7806
1613135400000|2021-02-12 13:10:00|889.7|889.7|889.5|889.2|889.8|889.7|889.5|889.2|10434
1613135420000|2021-02-12 13:10:20|889.4||889.4||889.4||889.4||150
1613135460000|2021-02-12 13:11:00|889.3|889.1|889.2|889|889.3|889.1|889.2|889|0
1613135480000|2021-02-12 13:11:20|889.3|889.1|889.5|889.3|889.6|889.4|889.3|889.1|2218
1613135490000|2021-02-12 13:11:30|889.4|889.4|889.4|889.3|889.5|889.4|889.4|889.2|1795
1613135500000|2021-02-12 13:11:40|889.3|889.2|889.4|889.2|889.4|889.3|889.3|889.1|5917
1613135520000|2021-02-12 13:12:00||889.3||889.3||889.3||889.3|0
1613135530000|2021-02-12 13:12:10|889.5|889.4|889.5|889.4|889.7|889.4|889.5|889.4|2158
1613135540000|2021-02-12 13:12:20|889.4|889.2|889.5|889.2|889.5|889.2|889.3|889.1|1989
1613135570000|2021-02-12 13:12:50|889.4||889.5||889.5||889.4||0
1613135580000|2021-02-12 13:13:00|889.4||889.5||889.5||889.4||0
1613135590000|2021-02-12 13:13:10|889.4||889.4||889.4||889.4||0
1613135600000|2021-02-12 13:13:20|889.5|889.3|889.5|889.3|889.5|889.4|889.5|889.3|0
1613135610000|2021-02-12 13:13:30|889.4|889.2|889.5|889.3|889.5|889.3|889.4|889.2|0
1613135630000|2021-02-12 13:13:50|889.4|889.2|889.5|889.3|889.5|889.3|889.4|889.2|0
1613135640000|2021-02-12 13:14:00|889.6|889.4|889.5|889.3|889.6|889.4|889.5|889.3|1326
1613135650000|2021-02-12 13:14:10|889.4|889.2|889.3|889.2|889.4|889.2|889.3|889.2|1787
1613135660000|2021-02-12 13:14:20|889.2|889|889.3|889.1|889.3|889.1|889|888.9|7322
1613135670000|2021-02-12 13:14:30|889.2||889.3||889.3||889.2||0
1613135680000|2021-02-12 13:14:40|889.2|889.2|889.3|889.2|889.3|889.2|889.2|889.2|0
1613135690000|2021-02-12 13:14:50|889.2|889.1|889.3|889.1|889.3|889.1|889.2|889|1968
1613135700000|2021-02-12 13:15:00|889.4|889.2|889.5|889.3|889.5|889.3|889.4|889.2|1106
1613135710000|2021-02-12 13:15:10|889.6|889.4|889.4|889.1|889.7|889.5|889.3|889|17345
1613135720000|2021-02-12 13:15:20|889.3||889.4||889.4||889.3||0
1613135730000|2021-02-12 13:15:30|889.5|889.3|889.6|889.4|889.6|889.4|889.5|889.3|1589
1613135740000|2021-02-12 13:15:40|889.7||889.7||889.7||889.6||0
1613135750000|2021-02-12 13:15:50|889.6||889.7||889.7||889.6||0
1613135760000|2021-02-12 13:16:00|889.6|889.3|889.6|889.4|889.7|889.4|889.5|889.3|0
1613135770000|2021-02-12 13:16:10|889.7|889.5|889.7|889.6|889.7|889.6|889.6|889.5|2619
1613135780000|2021-02-12 13:16:20|889.8|889.5|889.9|889.7|890|889.8|889.8|889.5|3788
1613135810000|2021-02-12 13:16:50|889.8|889.6|889.8|889.6|889.9|889.6|889.8|889.6|0
1613135820000|2021-02-12 13:17:00|889.9|889.7|889.9|889.6|889.9|889.8|889.9|889.6|718
1613135840000|2021-02-12 13:17:20|890|889.7|890.2|889.8|890.2|890|890|889.7|726
1613135850000|2021-02-12 13:17:30|890.1|889.9|890.2|889.9|890.2|890|890|889.9|2579
1613135860000|2021-02-12 13:17:40|890.1|890|890.3|890|890.3|890|890.1|889.9|0
1613135870000|2021-02-12 13:17:50|890.2|889.9|890.1|889.9|890.2|890|890|889.8|1479
1613135880000|2021-02-12 13:18:00||890||889.9||890||889.9|0
1613135890000|2021-02-12 13:18:10|890.2|890|890.2|890.1|890.3|890.1|890.2|890|1899
1613135900000|2021-02-12 13:18:20||890||890||890||890|0
1613135940000|2021-02-12 13:19:00||890.1||890.1||890.1||890.1|0
1613135950000|2021-02-12 13:19:10|890.1|890|890.2|890.1|890.2|890.1|890|889.9|7748
1613135960000|2021-02-12 13:19:20|890.3|890.2|890.3|890.1|890.4|890.2|890.2|890|1861
1613135970000|2021-02-12 13:19:30|890.2|890|890.3|890.2|890.3|890.2|890.2|890|0
1613135980000|2021-02-12 13:19:40||890.1||890.1||890.2||890|0
1613135990000|2021-02-12 13:19:50||890.2||890.1||890.2||890.1|0
1613136000000|2021-02-12 13:20:00||890.2||890.1||890.2||890.1|0
1613136010000|2021-02-12 13:20:10|890.4|890.2|890.4|890.2|890.4|890.3|890.3|890.1|2054
1613136030000|2021-02-12 13:20:30|890.3|890.1|890.4|890.2|890.4|890.2|890.3|890.1|500
1613136050000|2021-02-12 13:20:50|890.3|890.1|890.2|890.1|890.4|890.1|890.1|890|3565
1613136060000|2021-02-12 13:21:00||890||890||890||890|302
1613136070000|2021-02-12 13:21:10|890.1|889.9|890.2|890|890.2|890|890.1|889.9|2547
1613136080000|2021-02-12 13:21:20|890.1|889.9|890|889.9|890.2|890|890|889.9|4006
1613136100000|2021-02-12 13:21:40|890.1|890|890.2|890|890.2|890|890|890|1859
1613136110000|2021-02-12 13:21:50|890.1|889.9|889.5|889.4|890.2|890|889.5|889.3|13773
1613136120000|2021-02-12 13:22:00|889.4|889.2|889.3|889|889.4|889.2|889.1|888.7|2364
1613136130000|2021-02-12 13:22:10|889.2|888.8|888.8|888.4|889.2|888.9|888.7|888.3|14937
1613136140000|2021-02-12 13:22:20|888.7|888.5|888.8|888.6|889|888.8|888.4|888|12830
1613136150000|2021-02-12 13:22:30|888.7|888.5|889.2|888.9|889.3|889|888.7|888.5|2329
1613136160000|2021-02-12 13:22:40|889.1|888.8|888.8|888.6|889.1|888.8|888.5|888.2|10106
1613136170000|2021-02-12 13:22:50|888.7|888.5|888.6|888.4|888.8|888.5|888.4|888|8384
1613136180000|2021-02-12 13:23:00|888.7|888.5|888.6|888.2|888.8|888.5|888.5|888|0
1613136190000|2021-02-12 13:23:10|888.5|888.1|888.6|888.3|888.6|888.3|887.8|887.4|16410
1613136210000|2021-02-12 13:23:30||888.4||888.4||888.5||888.4|0
1613136220000|2021-02-12 13:23:40|888.7|888.5|888.7|888.4|888.8|888.6|888.5|888.2|4977
1613136230000|2021-02-12 13:23:50|888.8||888.8||888.8||888.8||0
1613136240000|2021-02-12 13:24:00|888.7|888.5|888.8|888.6|888.8|888.6|888.7|888.5|1302
1613136250000|2021-02-12 13:24:10|888.9|888.7|888.9|888.7|888.9|888.8|888.8|888.6|2709
1613136260000|2021-02-12 13:24:20|888.8|888.8|889|888.8|889|888.9|888.8|888.8|3276
1613136270000|2021-02-12 13:24:30|888.9||889||889||888.9||1091
1613136280000|2021-02-12 13:24:40||888.9||888.9||888.9||888.9|0
1613136290000|2021-02-12 13:24:50|889.1|889|889|888.9|889.2|889.1|889|888.8|5887
1613136300000|2021-02-12 13:25:00|888.9|888.8|889|888.9|889|888.9|888.9|888.8|1842
1613136310000|2021-02-12 13:25:10|||||||||85
1613136320000|2021-02-12 13:25:20|889.1|889|889.4|889.1|889.4|889.1|889.1|889|1895
1613136330000|2021-02-12 13:25:30|889.5|889.2|889.7|889.3|889.8|889.4|889.5|889.2|1403
1613136350000|2021-02-12 13:25:50|889.6||889.6||889.6||889.6||0
1613136360000|2021-02-12 13:26:00|889.7|889.4|890.2|889.9|890.4|889.9|889.7|889.4|2388
1613136370000|2021-02-12 13:26:10|890.1||890.1||890.1||890.1||0
1613136380000|2021-02-12 13:26:20|890|889.8|890|889.8|890|889.8|890|889.7|7171
1613136400000|2021-02-12 13:26:40|890.1|889.9|890.4|890.2|890.5|890.2|890.1|889.9|1622
1613136410000|2021-02-12 13:26:50|890.3|890|890.9|890.6|891|890.7|890.2|890|5889
1613136420000|2021-02-12 13:27:00|891|890.7|891.1|890.8|891.2|890.9|890.9|890.7|8025
1613136430000|2021-02-12 13:27:10|891|890.9|891.2|890.8|891.2|890.9|890.9|890.7|2746
1613136440000|2021-02-12 13:27:20|891.4|890.9|891.2|891|891.5|891|891.2|890.9|138
1613136450000|2021-02-12 13:27:30|891.1|890.9|891.5|891.3|891.7|891.3|891.1|890.8|2958
1613136460000|2021-02-12 13:27:40|891.4|891.2|891.5|891.3|891.5|891.3|891.3|891.2|1658
1613136470000|2021-02-12 13:27:50|891.6|891.2|891.8|891.5|891.8|891.5|891.6|891.2|553
1613136480000|2021-02-12 13:28:00|891.7|891.4|891.7|891.4|891.7|891.4|891.7|891.3|279
1613136490000|2021-02-12 13:28:10|891.8|891.5|891.7|891.5|892|891.9|891.7|891.4|121885
1613136500000|2021-02-12 13:28:20|891.6|891.6|891.8|891.5|891.8|891.6|891.6|891.5|2541
1613136510000|2021-02-12 13:28:30|891.7|891.4|891.9|891.5|892|891.6|891.4|891.3|6429
1613136520000|2021-02-12 13:28:40|891.8|891.4|891.7|891.3|891.8|891.4|891.7|891.3|0
1613136530000|2021-02-12 13:28:50||891.4||891.4||891.4||891.4|0
1613136540000|2021-02-12 13:29:00||891.3||891.3||891.3||891.3|0
1613136560000|2021-02-12 13:29:20|891.6|891.4|891.3|891|891.6|891.4|891.3|890.9|5894
1613136570000|2021-02-12 13:29:30||890.9||890.8||890.9||890.8|0
1613136580000|2021-02-12 13:29:40|||||||||17
1613136590000|2021-02-12 13:29:50|891.2||891.2||891.2||891.2||0
1613136600000|2021-02-12 13:30:00|891.1|890.7|891.1|890.7|891.1|890.7|891.1|890.7|0
1613136610000|2021-02-12 13:30:10|891.3|890.8|891.5|891.1|891.5|891.1|891.3|890.8|72
1613136620000|2021-02-12 13:30:20||891||891||891||891|0
1613136630000|2021-02-12 13:30:30|891.4|890.9|891.3|890.9|891.4|890.9|891.3|890.8|0
1613136640000|2021-02-12 13:30:40||891||891||891||891|200
1613136660000|2021-02-12 13:31:00|891.4|891.1|891.3|891.1|891.5|891.1|891.3|891.1|0
1613136680000|2021-02-12 13:31:20|891.2|891|891.3|891|891.3|891.1|891.2|891|700
1613136690000|2021-02-12 13:31:30|891.2|891.1|891.5|891.1|891.5|891.2|891.2|891.1|1083
1613136700000|2021-02-12 13:31:40|891.4|891|891.4|891.1|891.4|891.1|891.3|891|30
1613136710000|2021-02-12 13:31:50|891.3|891|891.4|891.1|891.4|891.1|891.3|891|0
1613136720000|2021-02-12 13:32:00|891.3|891|891.4|891.1|891.4|891.1|891.2|891|0
1613136730000|2021-02-12 13:32:10|891.3|891|891.3|891|891.4|891.1|891.2|891|3000
1613136740000|2021-02-12 13:32:20|891.4|891.1|891.1|890.9|891.4|891.1|891|890.8|5904
1613136750000|2021-02-12 13:32:30|891|890.8|891|890.8|891|890.9|891|890.7|2435
1613136760000|2021-02-12 13:32:40|891.1|890.9|891.3|891|891.3|891.1|891.1|890.9|0
1613136780000|2021-02-12 13:33:00|891.2|890.9|891.3|890.9|891.3|890.9|891.1|890.9|1710
1613136790000|2021-02-12 13:33:10|891.4|891|891.2|891|891.4|891.1|891.1|891|6698
1613136800000|2021-02-12 13:33:20|891.1||891.2||891.2||891.1||0
1613136830000|2021-02-12 13:33:50|891.1|890.9|891|890.7|891.2|890.9|891|890.7|3972
1613136840000|2021-02-12 13:34:00|891.1|890.8|891.1|890.9|891.2|890.9|891|890.7|0
1613136850000|2021-02-12 13:34:10|891|890.7|891.1|890.8|891.1|890.8|891|890.7|76
1613136860000|2021-02-12 13:34:20||890.7||890.7||890.8||890.7|0
1613136870000|2021-02-12 13:34:30|891.2|890.8|891.3|891|891.3|891.1|891|890.8|1030
1613136880000|2021-02-12 13:34:40|891.2|890.9|891.1|890.8|891.2|890.9|891.1|890.8|0
1613136890000|2021-02-12 13:34:50|891|890.7|891.1|890.7|891.1|890.7|891|890.6|0
1613136900000|2021-02-12 13:35:00||890.8||890.8||890.8||890.8|0
1613136910000|2021-02-12 13:35:10|891.2|890.9|891.2|890.9|891.2|890.9|891.2|890.9|0
1613136930000|2021-02-12 13:35:30|891.3|891|891.1|890.8|891.3|891|891.1|890.8|2849
1613136950000|2021-02-12 13:35:50|891||891||891||891||0
1613136960000|2021-02-12 13:36:00|891.1||891.1||891.1||891.1||0
1613136970000|2021-02-12 13:36:10|891.2|890.9|891.3|890.9|891.4|891.2|891.1|890.8|9378
1613136980000|2021-02-12 13:36:20|891.4|891.1|891.3|891.1|891.4|891.1|891.3|891.1|0
1613137000000|2021-02-12 13:36:40|891.2|891|891.3|891.1|891.3|891.1|891.1|891|1912
1613137010000|2021-02-12 13:36:50|891.7|891.6|892|891.8|892|891.9|891.7|891.6|54836
1613137020000|2021-02-12 13:37:00|891.9|891.7|891.9|891.7|891.9|891.7|891.9|891.7|0
1613137030000|2021-02-12 13:37:10|892|891.8|892|891.8|892|891.9|891.9|891.7|1989
1613137040000|2021-02-12 13:37:20|891.9|891.7|892|891.8|892|891.8|891.9|891.7|724
1613137050000|2021-02-12 13:37:30|892.2|891.9|892.2|892.1|892.4|892.2|892.1|891.9|26267
1613137060000|2021-02-12 13:37:40|892.1|892|891.8|891.6|892.2|892|891.7|891.6|28734
1613137070000|2021-02-12 13:37:50|891.7|891.5|891.3|891.1|891.7|891.5|891|890.7|87571
1613137080000|2021-02-12 13:38:00|891.2|891|891.2|890.9|891.2|891|891.2|890.9|0
1613137090000|2021-02-12 13:38:10||891.1||891.1||891.1||891.1|0
1613137100000|2021-02-12 13:38:20|891.3|891.2|891.2|890.9|891.3|891.2|891.2|890.9|3585
1613137110000|2021-02-12 13:38:30|891.1|890.8|890.7|890.5|891.1|890.8|890.6|890.3|4292
1613137120000|2021-02-12 13:38:40|890.6|890.6|890.6|890.4|890.8|890.6|890.6|890.4|1742
1613137140000|2021-02-12 13:39:00|890.5|890.3|890.3|890|890.6|890.3|890.2|889.9|2643
1613137150000|2021-02-12 13:39:10||889.9||889.9||889.9||889.9|0
1613137160000|2021-02-12 13:39:20|890.2|889.8|890.1|889.8|890.2|889.8|890.1|889.7|0
1613137170000|2021-02-12 13:39:30|890.2|889.9|890.3|890|890.4|890.2|890.2|889.9|5549
1613137180000|2021-02-12 13:39:40|890|889.9|890.6|890.2|890.6|890.4|890|889.9|10207
1613137190000|2021-02-12 13:39:50|890.5|890.1|890.6|890.2|890.6|890.2|890.5|890.1|0
1613137200000|2021-02-12 13:40:00|890.7|890.3|890.8|890.4|891|890.7|890.5|890.3|14610
1613137210000|2021-02-12 13:40:10|890.7|890.5|890.8|890.5|890.9|890.6|890.7|890.4|2000
1613137220000|2021-02-12 13:40:20|890.9|890.6|890.9|890.6|890.9|890.8|890.9|890.5|824
1613137230000|2021-02-12 13:40:30||890.7||890.6||890.7||890.6|1000
1613137240000|2021-02-12 13:40:40||890.7||890.7||890.7||890.7|0
1613137250000|2021-02-12 13:40:50|890.8|890.6|891.1|890.9|891.1|890.9|890.8|890.5|1331
1613137260000|2021-02-12 13:41:00|891.2|891|891.4|891.1|891.4|891.1|891.2|890.9|250
1613137270000|2021-02-12 13:41:10||891||890.9||891||890.9|0
1613137280000|2021-02-12 13:41:20|891.5|891.1|891.4|891.1|891.5|891.2|891.4|891.1|0
1613137300000|2021-02-12 13:41:40||891.2||891.2||891.2||891.2|0
1613137310000|2021-02-12 13:41:50|891.3||891.4||891.4||891.3||805
1613137320000|2021-02-12 13:42:00|891.3|891|891.4|891|891.4|891|891.1|890.9|3592
1613137330000|2021-02-12 13:42:10|891.3||891.4||891.4||891.3||0
1613137360000|2021-02-12 13:42:40|891.3|890.9|891.1|890.7|891.3|891|890.9|890.7|3841
1613137370000|2021-02-12 13:42:50|891.2|890.8|891.4|891.2|891.4|891.3|891.1|890.8|6957
1613137380000|2021-02-12 13:43:00||891.1||891.1||891.2||891.1|0
1613137390000|2021-02-12 13:43:10|891.5|891.2|891.6|891.3|891.7|891.4|891.5|891.2|2486
1613137400000|2021-02-12 13:43:20|891.5||891.5||891.5||891.5||0
1613137420000|2021-02-12 13:43:40|891.4|891.2|891.5|891.3|891.5|891.3|891.4|891.1|276
1613137430000|2021-02-12 13:43:50|891.4|891.2|891.5|891.3|891.5|891.3|891.3|891.2|1400
1613137440000|2021-02-12 13:44:00|891.7|891.5|891.8|891.6|891.9|891.7|891.7|891.5|4620
1613137450000|2021-02-12 13:44:10|891.9|891.7|892.2|892|892.2|892|891.9|891.7|4262
1613137460000|2021-02-12 13:44:20|892.3|892.1|892.4|892.1|892.4|892.2|892.3|892|310
1613137470000|2021-02-12 13:44:30||892.2||892.3||892.3||892.2|0
1613137490000|2021-02-12 13:44:50|892.5|892.4|892.6|892.4|892.7|892.5|892.5|892.4|3285
1613137500000|2021-02-12 13:45:00|892.5|892.3|892.8|892.6|892.8|892.6|892.5|892.3|1071
1613137510000|2021-02-12 13:45:10|892.7|892.5|892.7|892.4|892.8|892.5|892.7|892.4|1790
1613137520000|2021-02-12 13:45:20|892.8|892.3|892.7|892.5|892.8|892.6|892.5|892.3|8113
1613137530000|2021-02-12 13:45:30|892.8|892.6|892.7|892.6|892.8|892.6|892.7|892.6|0
1613137540000|2021-02-12 13:45:40|892.8|892.5|893.1|892.8|893.2|893|892.6|892.5|25523
1613137550000|2021-02-12 13:45:50|893|892.9|893.6|893.3|893.6|893.4|893|892.9|7330
1613137560000|2021-02-12 13:46:00|893.5|893.4|894|893.5|894|893.7|893.4|893.3|5960
1613137570000|2021-02-12 13:46:10|894.1|893.6|894.2|894|894.3|894.1|894.1|893.6|11190
1613137580000|2021-02-12 13:46:20|894.3|894.1|894.4|894.3|894.4|894.3|894.2|894|2918
1613137590000|2021-02-12 13:46:30|894.3|894.2|894.4|894.3|894.4|894.3|894.3|894.2|2675
1613137600000|2021-02-12 13:46:40|894.8|894.4|893.9|893.7|894.8|894.6|893.8|893.5|26828
1613137610000|2021-02-12 13:46:50|893.8|893.6|893.9|893.5|893.9|893.6|893.8|893.5|0
1613137620000|2021-02-12 13:47:00||893.6||893.7||893.7||893.6|0
1613137630000|2021-02-12 13:47:10||893.8||893.8||893.8||893.8|0
1613137650000|2021-02-12 13:47:30|894|893.9|894|893.8|894.1|894|894|893.8|2582
1613137660000|2021-02-12 13:47:40|894.1|893.9|894|893.8|894.1|893.9|894|893.8|0
1613137670000|2021-02-12 13:47:50|893.9|893.9|893.9|893.7|893.9|893.9|893.8|893.6|3763
1613137680000|2021-02-12 13:48:00|893.8|893.6|893.9|893.7|894|893.7|893.8|893.6|439
1613137690000|2021-02-12 13:48:10|893.8|893.6|893.7|893.6|893.8|893.7|893.7|893.6|654
1613137710000|2021-02-12 13:48:30|893.6|893.5|892.9|892.7|893.6|893.5|892.9|892.6|8640
1613137720000|2021-02-12 13:48:40|893||892.9||893||892.9||0
1613137730000|2021-02-12 13:48:50|892.8|892.6|892.8|892.6|892.8|892.6|892.7|892.5|1135
1613137740000|2021-02-12 13:49:00|892.7|892.5|892.5|892.2|892.7|892.5|892.4|892.1|8235
1613137750000|2021-02-12 13:49:10|892.6||892.6||892.7||892.6||0
1613137760000|2021-02-12 13:49:20||892.3||892.4||892.4||892.3|0
1613137770000|2021-02-12 13:49:30|892.7|892.5|892.7|892.4|892.9|892.6|892.5|892.4|7106
1613137790000|2021-02-12 13:49:50|892.6|892.5|892.7|892.5|892.8|892.5|892.5|892.5|440
1613137800000|2021-02-12 13:50:00||892.6||892.5||892.6||892.5|0
1613137810000|2021-02-12 13:50:10||892.6||892.6||892.6||892.6|0
1613137820000|2021-02-12 13:50:20|892.9|892.7|893|892.8|893|892.8|892.9|892.6|2304
1613137830000|2021-02-12 13:50:30|893.1|892.9|893|892.8|893.1|892.9|892.8|892.7|4724
1613137840000|2021-02-12 13:50:40|893.1|892.7|893|892.7|893.1|892.7|893|892.6|0
1613137850000|2021-02-12 13:50:50|893.1||893||893.1||893||0
1613137860000|2021-02-12 13:51:00|893.1|892.8|893.3|893.1|893.4|893.2|893.1|892.8|6471
1613137870000|2021-02-12 13:51:10||893.2||893.1||893.2||893.1|0
1613137880000|2021-02-12 13:51:20|893.2||893.2||893.3||893.2||0
1613137890000|2021-02-12 13:51:30|893.1|893|892.8|892.6|893.2|893.1|892.8|892.6|10963
1613137900000|2021-02-12 13:51:40||892.7||892.5||892.7||892.5|0
1613137910000|2021-02-12 13:51:50|892.7||892.8||892.8||892.7||0
1613137920000|2021-02-12 13:52:00|893.1|893|892.5|892.1|893.1|893|892.5|892.1|41325
1613137930000|2021-02-12 13:52:10|892.4|892|892|891.8|892.4|892.1|892|891.8|0
1613137940000|2021-02-12 13:52:20|891.9|891.7|892.1|891.9|892.1|891.9|891.9|891.5|3
1613137950000|2021-02-12 13:52:30|892|891.7|891.9|891.6|892|891.7|891.9|891.6|0
1613137960000|2021-02-12 13:52:40||891.7||891.7||891.7||891.7|0
1613137970000|2021-02-12 13:52:50|891.8|890.9|890.9|890.7|891.8|891.7|890.9|890.7|53810
1613137980000|2021-02-12 13:53:00|890.8|890.6|890.7|890.4|890.8|890.6|890.7|890.3|0
1613137990000|2021-02-12 13:53:10|890.6|890.5|890.6|890.3|890.6|890.6|890.6|890.3|0
1613138000000|2021-02-12 13:53:20|890.5|890.2|890.3|889.9|890.6|890.4|890.2|889.8|8519
1613138010000|2021-02-12 13:53:30|890.2|890|890.3|890.1|890.4|890.2|890.2|890|3764
1613138020000|2021-02-12 13:53:40|890.4|890.2|890.7|890.4|890.7|890.6|890.4|890.2|5132
1613138030000|2021-02-12 13:53:50|890.6||890.6||890.6||890.6||0
1613138040000|2021-02-12 13:54:00|890.7|890.5|890.7|890.5|890.7|890.6|890.5|890.4|2071
1613138050000|2021-02-12 13:54:10|890.6|890.4|890.1|889.8|890.7|890.5|890.1|889.8|11720
1613138060000|2021-02-12 13:54:20|890.2|889.9|890.2|890|890.2|890|890.2|889.9|750
1613138070000|2021-02-12 13:54:30|890.3|890.1|890.2|890|890.4|890.3|890.2|890|2321
1613138080000|2021-02-12 13:54:40|890.3||890.2||890.3||890.2||0
1613138090000|2021-02-12 13:54:50|890.1|889.8|890.2|889.9|890.2|889.9|890|889.8|3440
1613138100000|2021-02-12 13:55:00|890.1|889.8|890.1|889.8|890.2|889.8|890.1|889.8|0
1613138110000|2021-02-12 13:55:10|890.2|889.9|890.2|890|890.2|890.1|890.1|889.9|3820
1613138120000|2021-02-12 13:55:20|890.1|889.9|890.1|889.9|890.1|889.9|890.1|889.9|0
1613138140000|2021-02-12 13:55:40|890.2|890|890.2|890|890.2|890|890.1|889.9|1113
1613138150000|2021-02-12 13:55:50|890.1|889.9|890.1|890|890.1|890|890.1|889.9|2587
1613138170000|2021-02-12 13:56:10|890|889.9|890.1|890|890.2|890|890|889.9|8333
1613138180000|2021-02-12 13:56:20|890.2|890.1|890.2|890|890.3|890.2|890.1|889.9|6832
1613138210000|2021-02-12 13:56:50|890.1||890.1||890.1||890.1||0
1613138230000|2021-02-12 13:57:10|890|889.9|890|889.9|890.1|889.9|889.9|889.8|9552
1613138250000|2021-02-12 13:57:30|889.9|889.8|890|889.8|890.1|889.9|889.9|889.8|4858
1613138260000|2021-02-12 13:57:40|890.1|889.9|890|889.8|890.1|889.9|890|889.8|0
1613138270000|2021-02-12 13:57:50|890.1|889.9|890.1|889.9|890.1|889.9|889.9|889.8|2186
1613138280000|2021-02-12 13:58:00|890.2|890|890.2|890.1|890.3|890.1|890.2|890|4720
1613138290000|2021-02-12 13:58:10|890.3|890.2|890.2|890.1|890.3|890.2|890.2|890.1|1320
1613138300000|2021-02-12 13:58:20|890.1|890|889.5|889.3|890.1|890|889.5|889.2|10527
1613138320000|2021-02-12 13:58:40|889.4|889.2|889.3|889.2|889.4|889.2|889.3|889.1|3633
1613138330000|2021-02-12 13:58:50||889.1||889.2||889.2||889.1|0
1613138340000|2021-02-12 13:59:00|889.2|889.1|889.3|889.1|889.3|889.1|889.2|889|0
1613138350000|2021-02-12 13:59:10|889.2|889|889.4|889.3|889.4|889.3|889.2|889|7214
1613138360000|2021-02-12 13:59:20|889.5|889.4|889.5|889.3|889.5|889.4|889.4|889.3|1595
1613138370000|2021-02-12 13:59:30|889.4|889.4|889.6|889.5|889.6|889.5|889.4|889.3|1099
1613138380000|2021-02-12 13:59:40||889.4||889.4||889.5||889.4|0
1613138390000|2021-02-12 13:59:50|889.5|889.3|889.6|889.4|889.6|889.4|889.5|889.3|0
1613138410000|2021-02-12 14:00:10|889.7|889.5|889.8|889.6|890|889.8|889.7|889.5|2628
1613138420000|2021-02-12 14:00:20|889.7|889.5|889.7|889.5|889.8|889.6|889.7|889.5|0
1613138430000|2021-02-12 14:00:30|889.6|889.4|889.3|889.1|889.6|889.4|889.2|889|10031
1613138440000|2021-02-12 14:00:40|889.2||889.2||889.2||889.2||0
1613138450000|2021-02-12 14:00:50|||||||||720
1613138460000|2021-02-12 14:01:00|889.1|889|889.1|889|889.1|889|889.1|889|1648
1613138470000|2021-02-12 14:01:10|889.2|889.1|889.4|889.2|889.5|889.4|889.2|889.1|3300
1613138480000|2021-02-12 14:01:20|889.3|889.1|889.4|889.1|889.4|889.1|889.3|889|0
1613138490000|2021-02-12 14:01:30|889.3|889|889.3|889.1|889.3|889.1|889.3|889|0
1613138510000|2021-02-12 14:01:50|889.4|889.2|889.6|889.5|889.6|889.5|889.4|889.2|3838
1613138530000|2021-02-12 14:02:10|889.5|889.4|889.5|889.3|889.5|889.4|889.4|889.3|7077
1613138540000|2021-02-12 14:02:20||889.4||889.4||889.4||889.3|0
1613138550000|2021-02-12 14:02:30|889.6|889.3|889.6|889.4|889.6|889.4|889.6|889.3|1475
1613138580000|2021-02-12 14:03:00|889.5|889.3|889.6|889.5|889.6|889.5|889.5|889.3|574
1613138590000|2021-02-12 14:03:10|889.7|889.6|889.2|889|889.7|889.6|889.2|888.9|8410
1613138600000|2021-02-12 14:03:20|889.1|888.9|889|888.8|889.1|888.9|889|888.6|0
1613138610000|2021-02-12 14:03:30|889.1|888.7|889.1|888.8|889.2|888.8|889|888.7|0
1613138620000|2021-02-12 14:03:40|889|888.7|889|888.7|889|888.7|889|888.6|200
1613138630000|2021-02-12 14:03:50|888.9|888.6|888.6|888.5|888.9|888.6|888.6|888.5|0
1613138640000|2021-02-12 14:04:00|888.7|888.6|889.1|889|889.1|889|888.7|888.6|1719
1613138650000|2021-02-12 14:04:10|889.2|889.1|888.9|888.8|889.3|889.2|888.9|888.8|25344
1613138660000|2021-02-12 14:04:20|888.8|888.7|888.5|888.3|888.8|888.7|888.4|888.2|10497
1613138670000|2021-02-12 14:04:30|888.7|888.6|888.5|888.3|888.7|888.6|888.5|888.1|13695
1613138680000|2021-02-12 14:04:40|888.6|888.2|888.6|888.5|888.6|888.5|888.6|888.2|501
1613138690000|2021-02-12 14:04:50|888.5|888.4|888.6|888.4|888.6|888.4|888.5|888.4|0
1613138700000|2021-02-12 14:05:00|888.7|888.5|888.9|888.5|889.1|888.9|888.7|888.5|5412
1613138720000|2021-02-12 14:05:20|888.8||888.8||888.8||888.8||0
1613138740000|2021-02-12 14:05:40|888.7|888.4|888.7|888.4|888.7|888.5|888.7|888.4|0
1613138750000|2021-02-12 14:05:50|888.8|888.5|888.9|888.6|888.9|888.7|888.7|888.5|2170
1613138760000|2021-02-12 14:06:00|888.8|888.5|888.8|888.5|888.8|888.6|888.7|888.5|0
1613138770000|2021-02-12 14:06:10|888.9|888.6|888.9|888.7|888.9|888.7|888.9|888.6|0
1613138780000|2021-02-12 14:06:20|888.8|888.6|889.3|889.1|889.3|889.1|888.8|888.6|10057
1613138790000|2021-02-12 14:06:30|889.2|889.2|889.4|889.3|889.6|889.4|889.2|889.1|4262
1613138800000|2021-02-12 14:06:40||889.2||889.2||889.2||889.2|7091
1613138810000|2021-02-12 14:06:50|889.3||889.3||889.3||889.3||1000
1613138830000|2021-02-12 14:07:10|889.2|888.8|889.1|888.8|889.4|889|889|888.7|29630
1613138840000|2021-02-12 14:07:20|889|888.7|889|888.9|889.1|888.9|889|888.7|0
1613138850000|2021-02-12 14:07:30|888.9|888.8|889|888.8|889|888.9|888.9|888.8|3389
1613138860000|2021-02-12 14:07:40||888.9||888.8||888.9||888.8|0
1613138880000|2021-02-12 14:08:00|889.1|888.9|889|888.8|889.1|888.9|889|888.8|0
1613138890000|2021-02-12 14:08:10|888.9|888.9|889|888.8|889|888.9|888.9|888.7|4102
1613138900000|2021-02-12 14:08:20|888.9|888.7|888.9|888.7|888.9|888.7|888.9|888.7|2576
1613138910000|2021-02-12 14:08:30|888.8|888.6|888.5|888.3|888.8|888.6|888.5|888.3|6639
1613138920000|2021-02-12 14:08:40|||||||||100
1613138930000|2021-02-12 14:08:50|888.4|888.2|888.3|888.1|888.4|888.2|888.2|888|545
1613138940000|2021-02-12 14:09:00|888.2|888|888.3|888|888.3|888|888.2|887.9|58
1613138950000|2021-02-12 14:09:10|888.2|887.9|888.2|887.9|888.2|887.9|888.2|887.9|0
1613138980000|2021-02-12 14:09:40|888.1|888|888.3|888.2|888.3|888.2|888.1|888|210
1613138990000|2021-02-12 14:09:50|888.4|888.3|888.4|888.2|888.4|888.3|888.4|888.2|73
1613139000000|2021-02-12 14:10:00|888.5|888.3|888.9|888.7|889|888.7|888.5|888.3|5531
1613139010000|2021-02-12 14:10:10|889|888.8|889|888.9|889|888.9|888.9|888.7|821
1613139020000|2021-02-12 14:10:20||888.8||888.8||888.8||888.8|0
1613139030000|2021-02-12 14:10:30|888.9||889||889||888.9||0
1613139040000|2021-02-12 14:10:40||888.9||888.9||888.9||888.9|0
1613139050000|2021-02-12 14:10:50|889.1|888.8|889.1|888.9|889.1|888.9|889|888.8|4573
1613139060000|2021-02-12 14:11:00|889|888.8|889|888.8|889|888.8|889|888.8|2558
1613139090000|2021-02-12 14:11:30|888.9|888.7|889.1|888.9|889.1|888.9|888.7|888.6|8233
1613139100000|2021-02-12 14:11:40|889|888.8|889|888.8|889.1|888.8|888.9|888.6|3327
1613139110000|2021-02-12 14:11:50||888.9||888.9||888.9||888.9|0
1613139120000|2021-02-12 14:12:00||888.8||888.8||888.9||888.8|1272
1613139130000|2021-02-12 14:12:10|888.9|888.7|889|888.8|889|888.8|888.8|888.6|5566
1613139140000|2021-02-12 14:12:20|889.1|888.9|889.1|889|889.1|889|889.1|888.9|2512
1613139160000|2021-02-12 14:12:40|889|888.9|888.9|888.7|889|888.9|888.8|888.6|11445
1613139170000|2021-02-12 14:12:50|888.8|888.8|889.2|889|889.2|889.1|888.8|888.8|5695
1613139190000|2021-02-12 14:13:10|889.1|888.9|889.1|888.8|889.1|888.9|889|888.8|1204
1613139210000|2021-02-12 14:13:30|889|888.7|888.8|888.4|889|888.7|888.6|888.4|8455
1613139230000|2021-02-12 14:13:50|888.7||888.7||888.7||888.7||0
1613139250000|2021-02-12 14:14:10|888.6|888.3|888.7|888.4|888.7|888.4|888.5|888.2|300
1613139260000|2021-02-12 14:14:20|888.6|888.5|888.6|888.3|888.6|888.6|888.5|888.3|3761
1613139270000|2021-02-12 14:14:30|888.5|888.4|888.6|888.3|888.6|888.4|888.5|888.3|0
1613139280000|2021-02-12 14:14:40|888.5|888.4|888.7|888.4|888.7|888.5|888.5|888.3|1629
1613139300000|2021-02-12 14:15:00|888.8|888.5|889.1|888.9|889.2|889|888.8|888.5|6123
1613139310000|2021-02-12 14:15:10|889|888.8|888.9|888.8|889|888.8|888.9|888.7|138
1613139330000|2021-02-12 14:15:30|888.8|888.7|888.8|888.6|888.9|888.7|888.7|888.6|7058
1613139350000|2021-02-12 14:15:50|888.7||888.7||888.7||888.7||0
1613139360000|2021-02-12 14:16:00|888.8|888.7|888.7|888.5|888.8|888.7|888.7|888.5|6227
1613139370000|2021-02-12 14:16:10|888.6|888.4|888.5|888.4|888.6|888.4|888.4|888.1|5272
1613139380000|2021-02-12 14:16:20|888.6|888.5|888.6|888.4|888.6|888.5|888.6|888.4|1198
1613139390000|2021-02-12 14:16:30|888.5|888.3|888.8|888.6|888.8|888.6|888.5|888.3|5240
1613139400000|2021-02-12 14:16:40|888.7|888.5|888.8|888.6|888.8|888.6|888.7|888.5|0
1613139410000|2021-02-12 14:16:50|888.7||888.8||888.8||888.7||0
1613139420000|2021-02-12 14:17:00|888.9|888.7|889|888.8|889|888.9|888.9|888.7|1356
1613139430000|2021-02-12 14:17:10|888.9|888.7|889.1|888.9|889.1|888.9|888.9|888.6|524
1613139450000|2021-02-12 14:17:30|889|888.8|889.1|888.9|889.1|888.9|889|888.8|0
1613139460000|2021-02-12 14:17:40|889||889||889.1||889||0
1613139470000|2021-02-12 14:17:50|889.1|889|889.1|889|889.1|889|889.1|889|0
1613139480000|2021-02-12 14:18:00|889|888.9|889|888.9|889.1|888.9|888.9|888.7|4403
1613139490000|2021-02-12 14:18:10|889.1|889|889.1|889|889.2|889.1|889.1|888.9|1642
1613139500000|2021-02-12 14:18:20|889.2|888.9|889.1|888.9|889.2|889|889.1|888.9|770
1613139510000|2021-02-12 14:18:30|889|889|889.1|889|889.1|889|889|889|1387
1613139520000|2021-02-12 14:18:40||888.9||888.9||888.9||888.9|0
1613139530000|2021-02-12 14:18:50||889||889||889||889|0
1613139540000|2021-02-12 14:19:00|889|888.9|889.1|888.9|889.2|889.1|889|888.9|3958
1613139550000|2021-02-12 14:19:10|889.2|889|889.1|888.9|889.2|889|889.1|888.9|0
1613139560000|2021-02-12 14:19:20|889.2|889|889.4|889.2|889.5|889.3|889.2|889|2148
1613139570000|2021-02-12 14:19:30|889.3|889.1|889.1|888.9|889.3|889.2|889.1|888.8|8141
1613139580000|2021-02-12 14:19:40|889|888.8|889.2|888.9|889.2|888.9|888.9|888.7|1146
1613139590000|2021-02-12 14:19:50|889.1|889|889.3|889.1|889.3|889.1|889.1|889|0
1613139610000|2021-02-12 14:20:10|889.2|889|889.3|889.1|889.3|889.1|889.2|888.9|0
1613139620000|2021-02-12 14:20:20||889||889.1||889.1||889|0
1613139630000|2021-02-12 14:20:30|889.2|889|889.2|889|889.2|889.1|889.1|888.9|1163
1613139640000|2021-02-12 14:20:40|889.3|889.1|889.3|889.1|889.3|889.2|889.3|889.1|573
1613139650000|2021-02-12 14:20:50|889.2|889|889.2|889|889.2|889|889.1|888.9|1466
1613139660000|2021-02-12 14:21:00|889.1|888.9|889|888.8|889.1|888.9|888.9|888.8|2862
1613139670000|2021-02-12 14:21:10|888.9|888.7|888.7|888.4|888.9|888.7|888.6|888.4|4908
1613139680000|2021-02-12 14:21:20|888.8||888.7||888.8||888.7||0
1613139690000|2021-02-12 14:21:30|888.8|888.5|889|888.8|889|888.9|888.8|888.5|2976
1613139710000|2021-02-12 14:21:50|889.1|888.9|889.3|889|889.4|889.2|889.1|888.9|3236
1613139720000|2021-02-12 14:22:00|889.2|888.9|889.1|888.8|889.2|888.9|889.1|888.8|0
1613139730000|2021-02-12 14:22:10|889|889|888.9|888.6|889|889|888.9|888.6|1288
1613139750000|2021-02-12 14:22:30|888.8|888.5|888.7|888.4|888.8|888.5|888.7|888.4|0
1613139770000|2021-02-12 14:22:50|888.8||888.8||888.8||888.8||0
1613139780000|2021-02-12 14:23:00|888.7||888.7||888.7||888.7||0
1613139800000|2021-02-12 14:23:20|888.6||888.7||888.7||888.6||0
1613139810000|2021-02-12 14:23:30|888.8|888.5|888.9|888.8|889|888.8|888.8|888.5|3056
1613139820000|2021-02-12 14:23:40|889|888.9|889|888.8|889|888.9|888.9|888.8|5006
1613139830000|2021-02-12 14:23:50||888.9||888.9||888.9||888.9|0
1613139850000|2021-02-12 14:24:10|889.1|889|889|888.8|889.1|889|888.9|888.8|5346
1613139860000|2021-02-12 14:24:20||888.9||888.8||888.9||888.8|299
1613139870000|2021-02-12 14:24:30||888.9||888.9||888.9||888.8|0
1613139880000|2021-02-12 14:24:40|889.1|889|889.3|889.1|889.3|889.2|889.1|889|1141
1613139890000|2021-02-12 14:24:50||889.2||889.2||889.2||889.2|0
1613139900000|2021-02-12 14:25:00|889.4|889.3|889.6|889.4|889.6|889.4|889.4|889.3|300
1613139910000|2021-02-12 14:25:10|889.5|889.3|889.6|889.4|889.6|889.4|889.4|889.3|4761
1613139920000|2021-02-12 14:25:20|889.7|889.5|890.3|890|890.3|890|889.7|889.5|4476
1613139930000|2021-02-12 14:25:30|890.2|889.9|890.2|889.9|890.3|889.9|890.1|889.9|0
1613139940000|2021-02-12 14:25:40|890.1|890|889.6|889.3|890.2|890|889.6|889.2|20398
1613139950000|2021-02-12 14:25:50|889.5|889.2|889.4|889.2|889.5|889.2|889.4|889.1|0
1613139960000|2021-02-12 14:26:00|889.5|889.3|889.6|889.4|889.6|889.5|889.5|889.3|2246
1613139970000|2021-02-12 14:26:10|889.7|889.5|889.8|889.5|889.8|889.5|889.6|889.4|1227
1613139980000|2021-02-12 14:26:20|889.9|889.6|890|889.8|890|889.8|889.9|889.6|890
1613139990000|2021-02-12 14:26:30|889.9|889.7|890|889.8|890|889.8|889.9|889.6|0
1613140000000|2021-02-12 14:26:40|889.9||889.9||890||889.9||0
1613140010000|2021-02-12 14:26:50|890|889.9|890.1|889.9|890.3|889.9|890|889.8|964
1613140020000|2021-02-12 14:27:00|890|889.8|890|889.8|890|889.8|890|889.8|0
1613140030000|2021-02-12 14:27:10|889.9|889.7|890|889.6|890|889.7|889.9|889.6|1042
1613140050000|2021-02-12 14:27:30|890.1|889.7|890.1|889.9|890.1|889.9|890.1|889.7|0
1613140060000|2021-02-12 14:27:40|890|890|890.1|889.9|890.1|890|890|889.9|3143
1613140070000|2021-02-12 14:27:50|890||890.1||890.1||890||0
1613140080000|2021-02-12 14:28:00|890|889.8|889.9|889.8|890|889.9|889.8|889.7|9177
1613140090000|2021-02-12 14:28:10|889.8|889.7|889.8|889.7|889.9|889.7|889.8|889.7|1347
1613140110000|2021-02-12 14:28:30|889.7|889.6|889.8|889.5|889.8|889.6|889.6|889.5|3645
1613140120000|2021-02-12 14:28:40||889.6||889.6||889.6||889.6|0
1613140140000|2021-02-12 14:29:00|||||||||350
1613140150000|2021-02-12 14:29:10|889.9|889.7|889.9|889.7|889.9|889.8|889.9|889.7|1105
1613140160000|2021-02-12 14:29:20|890|889.8|889.9|889.7|890.1|889.9|889.9|889.7|1894
1613140170000|2021-02-12 14:29:30|889.8||889.9||889.9||889.8||250
1613140180000|2021-02-12 14:29:40|890|889.8|890|889.8|890|889.8|889.9|889.7|0
1613140190000|2021-02-12 14:29:50|889.9||890||890||889.9||0
1613140200000|2021-02-12 14:30:00|889.9|889.7|889.8|889.5|890.1|889.9|889.5|889.3|23093
1613140210000|2021-02-12 14:30:10|889.7|889.4|888.6|888.2|889.8|889.4|888.4|888.2|20861
1613140220000|2021-02-12 14:30:20|888.7|888.3|889.3|889|889.4|889|888.7|888.3|2347
1613140230000|2021-02-12 14:30:30|889.4|889.1|889.6|889.3|889.7|889.6|889.4|889.1|5205
1613140240000|2021-02-12 14:30:40|889.7|889.4|889.6|889.4|889.7|889.5|889.5|889.3|0
1613140250000|2021-02-12 14:30:50|889.7|889.5|890.1|889.9|890.1|889.9|889.7|889.5|3213
1613140260000|2021-02-12 14:31:00|890|889.8|890.1|889.9|890.1|889.9|889.9|889.7|3035
1613140270000|2021-02-12 14:31:10||890||889.9||890||889.9|0
1613140280000|2021-02-12 14:31:20|890|890|890.6|890.4|890.7|890.4|890|890|1963
1613140290000|2021-02-12 14:31:30|890.5|890.3|890.8|890.6|890.9|890.7|890.4|890.3|7103
1613140300000|2021-02-12 14:31:40|890.9|890.7|891|890.8|891|890.9|890.7|890.5|4457
1613140310000|2021-02-12 14:31:50|890.9|890.7|890.7|890.4|891|890.8|890.6|890.4|6235
1613140320000|2021-02-12 14:32:00|890.6|890.5|890.7|890.5|890.8|890.5|890.6|890.5|0
1613140330000|2021-02-12 14:32:10|890.8|890.6|890.8|890.6|890.8|890.7|890.7|890.5|0
1613140340000|2021-02-12 14:32:20|890.7|890.5|890.7|890.5|890.8|890.6|890.6|890.5|1300
1613140350000|2021-02-12 14:32:30|890.6|890.4|890.6|890.4|890.7|890.6|890.5|890.4|4226
1613140360000|2021-02-12 14:32:40|890.7|890.6|891.3|891.1|891.5|891.1|890.7|890.5|11052
1613140370000|2021-02-12 14:32:50|891.4|891.2|890.8|890.5|891.4|891.2|890.7|890.5|18134
1613140380000|2021-02-12 14:33:00|890.9|890.6|891|890.6|891.2|890.8|890.8|890.5|3189
1613140390000|2021-02-12 14:33:10|890.9|890.5|890.7|890.5|890.9|890.6|890.6|890.5|1227
1613140400000|2021-02-12 14:33:20|890.8|890.6|891|890.6|891|890.7|890.7|890.5|7768
1613140410000|2021-02-12 14:33:30|890.9|890.7|890.8|890.6|890.9|890.8|890.8|890.6|1000
1613140420000|2021-02-12 14:33:40|890.9|890.7|890.9|890.6|891|890.7|890.9|890.6|1029
1613140430000|2021-02-12 14:33:50|890.8|890.5|890.5|890.4|890.8|890.6|890.5|890.3|7459
1613140440000|2021-02-12 14:34:00|890.7|890.3|890.9|890.7|891.2|891|890.5|890.3|22809
1613140450000|2021-02-12 14:34:10|890.8|890.6|890.7|890.6|890.9|890.7|890.7|890.6|1134
1613140460000|2021-02-12 14:34:20|890.6|890.4|890.4|890.1|890.6|890.4|890.4|890.1|7385
1613140470000|2021-02-12 14:34:30|890.3|889.9|890|889.7|890.3|890|889.9|889.6|4233
1613140480000|2021-02-12 14:34:40|889.9|889.6|889.9|889.5|889.9|889.6|889.9|889.4|0
1613140490000|2021-02-12 14:34:50|889.8|889.4|889.5|889.1|889.8|889.4|889.5|889.1|1001
1613140500000|2021-02-12 14:35:00|889.4|889|888.8|888.6|889.4|889|888.4|888.2|13463
1613140510000|2021-02-12 14:35:10|888.7|888.5|888.6|888.4|888.7|888.5|888.5|888.3|1785
1613140520000|2021-02-12 14:35:20|888.5|888.3|889|888.6|889|888.9|888.5|888.3|5081
1613140530000|2021-02-12 14:35:30|888.9|888.7|888.5|888.1|888.9|888.9|888.3|888|1987
1613140540000|2021-02-12 14:35:40|888.4|888.2|888.9|888.7|889|888.7|888.4|888.2|1407
1613140550000|2021-02-12 14:35:50|889|888.8|889.7|889.5|889.7|889.5|889|888.8|3999
1613140560000|2021-02-12 14:36:00|889.8|889.6|889.9|889.5|890|889.6|889.7|889.4|2142
1613140570000|2021-02-12 14:36:10|890|889.6|889.9|889.7|890|889.7|889.9|889.5|0
1613140580000|2021-02-12 14:36:20|890|889.8|890|889.7|890|889.8|889.9|889.7|0
1613140590000|2021-02-12 14:36:30|889.9|889.8|890|889.8|890|889.8|889.9|889.7|0
1613140600000|2021-02-12 14:36:40|889.9|889.7|890.5|890.1|890.6|890.1|889.9|889.6|1508
1613140610000|2021-02-12 14:36:50|890.4|890.2|890.3|890|890.5|890.2|890.2|890|3265
1613140620000|2021-02-12 14:37:00|890.4|890.1|890.7|890.2|890.8|890.2|890.4|890.1|0
1613140630000|2021-02-12 14:37:10|890.6||890.6||890.6||890.6||0
1613140640000|2021-02-12 14:37:20|890.7|890.3|890.7|890.3|890.9|890.4|890.3|890.2|10642
1613140650000|2021-02-12 14:37:30|890.6||890.6||890.6||890.6||0
1613140660000|2021-02-12 14:37:40|890.7|890.4|891.3|891.1|891.4|891.1|890.6|890.3|6427
1613140670000|2021-02-12 14:37:50|891.4|891.2|892|891.7|892.3|891.9|891.4|891.2|8836
1613140680000|2021-02-12 14:38:00|891.9|891.6|891.6|891.4|891.9|891.7|891.5|891.4|9953
1613140690000|2021-02-12 14:38:10|891.7|891.5|891.7|891.3|892.2|891.9|891.5|891.2|22048
1613140700000|2021-02-12 14:38:20|891.6|891.1|891.5|891.2|891.6|891.2|891.5|891.1|1287
1613140710000|2021-02-12 14:38:30|891.6||891.5||891.6||891.5||0
1613140720000|2021-02-12 14:38:40|891.6||891.6||891.6||891.5||0
1613140730000|2021-02-12 14:38:50|891.7|891.3|892.2|891.7|892.2|892|891.6|891.3|25107
1613140740000|2021-02-12 14:39:00|892.1|891.6|891.5|891.3|892.1|891.6|891.5|891.3|5198
1613140750000|2021-02-12 14:39:10|891.4|891.1|891|890.6|891.4|891.1|890.9|890.5|5744
1613140760000|2021-02-12 14:39:20|890.9|890.7|890.5|890.3|891.3|891|890.5|890.2|23998
1613140770000|2021-02-12 14:39:30|890.4|890.1|890.2|889.9|890.4|890.1|890.2|889.8|1241
1613140780000|2021-02-12 14:39:40|890.1|889.7|890.2|889.9|890.4|890.2|890.1|889.7|4884
1613140790000|2021-02-12 14:39:50|890.1|890|890.4|890.2|890.5|890.2|890.1|889.9|1218
1613140800000|2021-02-12 14:40:00|890.5|890.3|891.3|891|891.4|891.1|890.4|890.1|11610
1613140810000|2021-02-12 14:40:10|891.5|891.1|891.5|891|891.5|891.2|891.5|891|222
1613140820000|2021-02-12 14:40:20|891.4||891.3||891.4||891.3||0
1613140830000|2021-02-12 14:40:30|891.4|891.1|891.4|891.1|891.4|891.1|891.4|891.1|0
1613140840000|2021-02-12 14:40:40|891.3|891.2|891.4|891.3|891.5|891.4|891.3|891.1|1290
1613140850000|2021-02-12 14:40:50|891.3|891.1|891.3|891.1|891.4|891.2|891.2|891.1|4760
1613140860000|2021-02-12 14:41:00|891.5|891.2|891.3|891.1|891.5|891.3|891.2|891.1|5160
1613140870000|2021-02-12 14:41:10|891.2|891|891.1|890.9|891.2|891|891.1|890.9|3098
1613140890000|2021-02-12 14:41:30|891||891||891||891||0
1613140900000|2021-02-12 14:41:40|890.9|890.8|890.6|890.4|890.9|890.8|890.6|890.3|8699
1613140920000|2021-02-12 14:42:00|890.7|890.5|890.8|890.6|890.9|890.8|890.7|890.5|2699
1613140930000|2021-02-12 14:42:10|890.7|890.4|890.7|890.4|890.7|890.4|890.7|890.4|0
1613140940000|2021-02-12 14:42:20|890.6|890.5|890.9|890.7|890.9|890.7|890.5|890.4|1773
1613140950000|2021-02-12 14:42:30|890.8|890.6|891|890.5|891.2|891|890.8|890.5|4471
1613140960000|2021-02-12 14:42:40|890.9|890.6|890.8|890.5|890.9|890.6|890.8|890.5|400
1613140970000|2021-02-12 14:42:50||890.6||890.6||890.6||890.6|0
1613140980000|2021-02-12 14:43:00|890.9|890.7|890.8|890.5|891.1|890.9|890.8|890.5|3816
1613140990000|2021-02-12 14:43:10|890.7|890.6|890.8|890.6|890.8|890.6|890.7|890.5|0
1613141000000|2021-02-12 14:43:20|890.7||890.8||890.8||890.7||0
1613141010000|2021-02-12 14:43:30|890.9|890.7|891|890.6|891.1|890.7|890.9|890.6|900
1613141020000|2021-02-12 14:43:40||890.7||890.6||890.7||890.6|0
1613141030000|2021-02-12 14:43:50|891.1|890.7|891.1|890.7|891.1|891|891|890.7|7473
1613141040000|2021-02-12 14:44:00|891|890.8|891.3|891.2|891.5|891.3|891|890.8|3641
1613141050000|2021-02-12 14:44:10|891.2|891.1|891.1|890.9|891.2|891.1|891.1|890.9|6199
1613141060000|2021-02-12 14:44:20|891|890.7|890.9|890.6|891.1|890.8|890.8|890.6|1377
1613141070000|2021-02-12 14:44:30|891|890.7|891.2|890.9|891.3|891.1|891|890.7|3757
1613141080000|2021-02-12 14:44:40|891.3|891|891.3|890.9|891.3|891.1|891.3|890.9|131
1613141090000|2021-02-12 14:44:50|891.4|891.3|891.3|891.1|891.6|891.4|891.3|891|9717
1613141100000|2021-02-12 14:45:00|891.5|891|891.7|891.4|891.7|891.5|891.3|891|6129
1613141110000|2021-02-12 14:45:10|891.6|891.3|891.7|891.4|891.8|891.6|891.5|891.3|5098
1613141120000|2021-02-12 14:45:20|891.6|891.3|891.8|891.7|892|891.8|891.3|891.2|7059
1613141130000|2021-02-12 14:45:30|891.7|891.5|892.1|891.8|892.2|891.9|891.7|891.5|4603
1613141140000|2021-02-12 14:45:40|892|891.9|891.8|891.4|892|891.9|891.8|891.3|4538
1613141150000|2021-02-12 14:45:50|891.9|891.5|891.8|891.4|891.9|891.6|891.5|891.3|1206
1613141160000|2021-02-12 14:46:00|891.7|891.3|891.6|891.4|891.8|891.4|891.6|891.3|0
1613141170000|2021-02-12 14:46:10|891.7|891.5|891.9|891.4|892|891.6|891.6|891.4|1437
1613141180000|2021-02-12 14:46:20|892|891.5|891.9|891.8|892|891.9|891.9|891.5|5460
1613141190000|2021-02-12 14:46:30|892|891.9|892.2|891.8|892.4|892|892|891.8|1152
1613141200000|2021-02-12 14:46:40|892||892||892||891.9||0
1613141210000|2021-02-12 14:46:50||891.9||891.9||891.9||891.9|1000
1613141220000|2021-02-12 14:47:00|892.1|891.8|892.5|892.2|892.6|892.3|892.1|891.8|3306
1613141240000|2021-02-12 14:47:20|892.6|892.3|892.4|892.3|892.8|892.5|892.4|892.3|7418
1613141250000|2021-02-12 14:47:30|892.3|892.2|892.2|891.9|892.4|892.2|892.1|891.9|9984
1613141260000|2021-02-12 14:47:40|892.1|892|892.3|892|892.3|892|892.1|892|0
1613141270000|2021-02-12 14:47:50|892.4|892.1|892.2|891.9|892.6|892.4|892.2|891.9|1640
1613141280000|2021-02-12 14:48:00||892||892||892||892|0
1613141290000|2021-02-12 14:48:10|892.1|891.9|892|891.9|892.1|892|892|891.9|212
1613141300000|2021-02-12 14:48:20|892.1|892|892.1|891.9|892.2|892|892.1|891.9|538
1613141310000|2021-02-12 14:48:30|892|892|892.4|892.1|892.4|892.2|892|891.9|8302
1613141320000|2021-02-12 14:48:40||892.2||892.2||892.3||892.1|0
1613141330000|2021-02-12 14:48:50|892.3|892.3|892.4|892.2|892.4|892.3|892.3|892.2|3032
1613141340000|2021-02-12 14:49:00||892.3||892.2||892.3||892.2|0
1613141350000|2021-02-12 14:49:10|892.3|892.3|892.3|892.1|892.4|892.3|892.2|892.1|8154
1613141360000|2021-02-12 14:49:20||892.2||892.1||892.2||892.1|0
1613141370000|2021-02-12 14:49:30||892.2||892.1||892.2||892.1|0
1613141380000|2021-02-12 14:49:40|892.4|892.2|892.5|892.4|892.7|892.5|892.3|892.1|12825
1613141390000|2021-02-12 14:49:50|892.7|892.5|893|892.8|893|892.9|892.7|892.5|3800
1613141400000|2021-02-12 14:50:00|893.1|892.9|893.5|893.2|893.5|893.2|893.1|892.9|7432
1613141410000|2021-02-12 14:50:10|893.4|893.1|893.6|893.4|893.7|893.4|893.2|893.1|8119
1613141420000|2021-02-12 14:50:20|893.7|893.5|893.9|893.7|894|893.8|893.7|893.4|3577
1613141430000|2021-02-12 14:50:30|894|893.8|894|893.7|894|893.8|893.9|893.7|3348
1613141440000|2021-02-12 14:50:40|893.9|893.6|893.9|893.7|894|893.8|893.7|893.6|13055
1613141450000|2021-02-12 14:50:50|894.2|893.9|893.9|893.7|894.2|894.1|893.7|893.6|18232
1613141460000|2021-02-12 14:51:00|893.6|893.5|893.6|893.4|893.9|893.6|893.4|893.3|21615
1613141470000|2021-02-12 14:51:10|893.5||893.5||893.7||893.5||0
1613141480000|2021-02-12 14:51:20|893.4|893.3|893.8|893.6|893.8|893.7|893.4|893.3|15036
1613141490000|2021-02-12 14:51:30|893.9|893.7|894|893.9|894.2|894|893.9|893.7|1469
1613141510000|2021-02-12 14:51:50|893.9|893.8|893.7|893.5|894|893.8|893.6|893.5|7564
1613141520000|2021-02-12 14:52:00|893.6|893.4|893.3|893|893.6|893.4|893.1|892.8|4600
1613141530000|2021-02-12 14:52:10|893.4|893.1|893.4|893.3|893.5|893.3|893.4|893.1|1648
1613141540000|2021-02-12 14:52:20|893.3|893.2|893.5|893.2|893.5|893.2|893.3|893.1|5049
1613141550000|2021-02-12 14:52:30|893.6|893.3|893.3|893.1|893.6|893.3|893.3|893.1|1201
1613141560000|2021-02-12 14:52:40|893.2|893|893|892.7|893.3|893.2|893|892.5|7194
1613141570000|2021-02-12 14:52:50|892.9|892.6|893|892.7|893|892.7|892.8|892.4|300
1613141580000|2021-02-12 14:53:00|893.1||893||893.1||893||0
1613141600000|2021-02-12 14:53:20|892.9|892.8|892.9|892.7|893|892.8|892.9|892.7|0
1613141610000|2021-02-12 14:53:30|893|892.8|892.9|892.7|893|892.8|892.8|892.7|9746
1613141620000|2021-02-12 14:53:40|892.8|892.6|892.8|892.6|892.9|892.7|892.7|892.6|3827
1613141630000|2021-02-12 14:53:50|893|892.7|893|892.7|893|892.8|892.9|892.7|1028
1613141640000|2021-02-12 14:54:00|892.9||892.9||892.9||892.9||0
1613141650000|2021-02-12 14:54:10|893|892.8|893|892.8|893|892.8|893|892.7|0
1613141660000|2021-02-12 14:54:20|892.9|892.7|892.9|892.8|893|892.8|892.9|892.7|0
1613141670000|2021-02-12 14:54:30|892.8|892.7|892.9|892.7|893|892.7|892.8|892.7|1766
1613141680000|2021-02-12 14:54:40|892.8|892.8|892.8|892.5|893|892.8|892.7|892.5|5895
1613141690000|2021-02-12 14:54:50|892.9|892.6|892.9|892.7|893|892.8|892.8|892.5|0
1613141700000|2021-02-12 14:55:00|892.8|892.6|892.9|892.6|892.9|892.6|892.8|892.6|1140
1613141710000|2021-02-12 14:55:10|893|892.7|893.2|893|893.3|893.1|892.9|892.7|2092
1613141720000|2021-02-12 14:55:20|893.1|892.9|893.1|892.8|893.1|893|893.1|892.8|3000
1613141730000|2021-02-12 14:55:30|893.2|892.9|893.5|893|893.5|893.2|893.2|892.9|1853
1613141740000|2021-02-12 14:55:40|893.4|892.9|893.1|892.8|893.4|893|893|892.8|5484
1613141750000|2021-02-12 14:55:50|893.2|892.9|893.2|893.1|893.2|893.1|893.2|892.9|4525
1613141760000|2021-02-12 14:56:00|893.3|893.2|893.9|893.7|893.9|893.7|893.3|893.2|5647
1613141770000|2021-02-12 14:56:10|893.8|893.6|893.8|893.6|893.8|893.7|893.7|893.6|100
1613141780000|2021-02-12 14:56:20|893.9|893.7|894.2|894|894.2|894.1|893.9|893.7|4375
1613141790000|2021-02-12 14:56:30||893.9||894||894||893.9|0
1613141800000|2021-02-12 14:56:40|894.3|893.9|894.6|894.4|894.6|894.4|894.3|893.9|5149
1613141810000|2021-02-12 14:56:50|894.5|894.5|894|893.8|894.6|894.5|894|893.7|16296
1613141820000|2021-02-12 14:57:00|894.1|893.9|894.5|894.2|894.5|894.2|894.1|893.9|2691
1613141830000|2021-02-12 14:57:10|894.6|894.1|894.4|894|894.6|894.1|894.3|894|0
1613141860000|2021-02-12 14:57:40|894.3||894.3||894.3||894.3||0
1613141870000|2021-02-12 14:57:50|894.4||894.4||894.4||894.4||0
1613141880000|2021-02-12 14:58:00|894.5|894.1|894.7|894.5|894.7|894.5|894.4|894.1|5221
1613141890000|2021-02-12 14:58:10|894.6|894.4|894.5|894.2|894.7|894.5|894.5|894.2|12090
1613141900000|2021-02-12 14:58:20|894.4|894.3|894.4|894.3|894.4|894.3|894.3|894.2|915
1613141910000|2021-02-12 14:58:30|894.5|894.4|894.6|894.4|894.7|894.6|894.4|894.3|5641
1613141920000|2021-02-12 14:58:40|894.7|894.5|894.8|894.6|894.8|894.6|894.7|894.5|2303
1613141930000|2021-02-12 14:58:50|894.7|894.7|894.9|894.6|895.3|895|894.7|894.6|40993
1613141940000|2021-02-12 14:59:00|894.8|894.5|894.7|894.5|894.8|894.5|894.7|894.4|3520
1613141950000|2021-02-12 14:59:10||894.6||894.5||894.6||894.5|3268
1613141960000|2021-02-12 14:59:20|894.8|894.6|894.7|894.5|894.8|894.6|894.7|894.5|7020
1613141970000|2021-02-12 14:59:30|894.8|894.6|895|894.6|895.1|894.6|894.7|894.5|3346
1613141980000|2021-02-12 14:59:40|895.1|894.7|895.1|895|895.3|895|894.9|894.7|7830
1613141990000|2021-02-12 14:59:50|895.2|895.1|895.1|894.9|895.4|895.1|895.1|894.9|6537
1613142000000|2021-02-12 15:00:00|895|894.8|894.9|894.7|895|894.8|894.9|894.6|8404
1613142010000|2021-02-12 15:00:10|894.8|894.6|894.3|893.9|894.8|894.6|894.3|893.9|5281
1613142020000|2021-02-12 15:00:20||894||894||894||894|0
1613142030000|2021-02-12 15:00:30|894.4|894.1|894.4|894.1|894.5|894.4|894.4|894.1|8266
1613142040000|2021-02-12 15:00:40|894.3|894|894.3|894.1|894.3|894.1|894.1|893.9|3
1613142050000|2021-02-12 15:00:50|894.4|894.2|894.4|894.3|894.4|894.3|894.4|894.1|4418
1613142060000|2021-02-12 15:01:00|894.6|894.2|894.1|893.9|894.6|894.3|894.1|893.9|9362
1613142070000|2021-02-12 15:01:10|894|893.8|894.4|894.1|894.4|894.1|893.7|893.5|4954
1613142080000|2021-02-12 15:01:20|894.5|894.2|894.5|894.2|894.5|894.2|894.5|894.2|0
1613142100000|2021-02-12 15:01:40|894.6|894.3|894.5|894.4|894.6|894.4|894.5|894.3|0
1613142110000|2021-02-12 15:01:50|894.6|894.3|894.5|894.2|894.6|894.4|894.3|894.1|13241
1613142120000|2021-02-12 15:02:00|894.6||894.6||894.6||894.6||0
1613142130000|2021-02-12 15:02:10|894.7|894.3|894.6|894.3|894.8|894.6|894.6|894.3|3223
1613142140000|2021-02-12 15:02:20|894.5|894.4|894.6|894.4|894.7|894.5|894.5|894.3|5089
1613142150000|2021-02-12 15:02:30|894.5|894.3|894.6|894.4|894.6|894.4|894.5|894.3|0
1613142160000|2021-02-12 15:02:40|894.5|894.3|894.5|894.4|894.5|894.4|894.5|894.3|870
1613142170000|2021-02-12 15:02:50|894.4|894.3|894.6|894.3|894.6|894.4|894.2|893.8|12200
1613142180000|2021-02-12 15:03:00|894.7|894.4|894.5|894.3|894.9|894.6|894.5|894.3|3300
1613142190000|2021-02-12 15:03:10|894.6|894.4|894.5|894.2|894.7|894.5|894.5|894.2|5370
1613142200000|2021-02-12 15:03:20|894.4|894.3|894.4|894.2|894.4|894.3|894.4|894.2|0
1613142210000|2021-02-12 15:03:30|894.5|894.3|894.5|894.1|894.7|894.5|894.5|894.1|6680
1613142220000|2021-02-12 15:03:40|894.4|894.2|894.1|893.9|894.5|894.2|894|893.8|14639
1613142230000|2021-02-12 15:03:50|894|893.8|894.4|894.1|894.4|894.1|893.9|893.7|4474
1613142240000|2021-02-12 15:04:00|894.3||894.3||894.3||894.3||0
1613142250000|2021-02-12 15:04:10|894.4|894.2|894.6|894.4|894.6|894.4|894.4|894.2|0
1613142260000|2021-02-12 15:04:20|894.5|894.3|894.5|894.3|894.6|894.4|894.4|894.3|4080
1613142270000|2021-02-12 15:04:30|894.4|894.4|894.5|894.4|894.5|894.4|894.4|894.4|0
1613142280000|2021-02-12 15:04:40||894.3||894.3||894.4||894.3|0
1613142290000|2021-02-12 15:04:50|894.4|894.4|894.5|894.3|894.7|894.5|894.4|894.3|6605
1613142300000|2021-02-12 15:05:00|894.6|894.4|894.4|894.3|894.7|894.4|894.4|894.2|8220
1613142310000|2021-02-12 15:05:10|894.3|894.2|894.3|894.1|894.4|894.2|894.2|894.1|9305
1613142320000|2021-02-12 15:05:20||894.2||894.2||894.2||894.2|0
1613142330000|2021-02-12 15:05:30|894.2|894.1|894.1|894|894.3|894.1|894.1|894|9211
1613142340000|2021-02-12 15:05:40|894.2|893.9|894.1|893.9|894.3|894.1|893.9|893.7|12914
1613142350000|2021-02-12 15:05:50|894.2|894|894.1|893.9|894.3|894|894.1|893.9|4055
1613142360000|2021-02-12 15:06:00|894.2|894|894.1|893.9|894.4|894.2|894|893.9|17761
1613142370000|2021-02-12 15:06:10|894.2|894|894.3|894.1|894.5|894.4|894.1|893.9|3766
1613142380000|2021-02-12 15:06:20||894||894.1||894.1||894|0
1613142390000|2021-02-12 15:06:30|894.4|894.2|894.4|894.3|894.5|894.4|894.3|894.1|12605
1613142400000|2021-02-12 15:06:40|894.3|894.2|894.2|894|894.4|894.2|894.2|894|7095
1613142410000|2021-02-12 15:06:50||894.1||894||894.1||894|1000
1613142420000|2021-02-12 15:07:00|894.3|894.1|894.4|894.2|894.5|894.3|894.3|894|5763
1613142440000|2021-02-12 15:07:20|894.5|894.3|894.3|894.1|894.5|894.4|894.2|894.1|10113
1613142450000|2021-02-12 15:07:30|894.2|894.2|894.4|894.2|894.6|894.4|894.2|894.1|11516
1613142460000|2021-02-12 15:07:40|894.3|894.1|894.3|894.2|894.3|894.2|894.2|894.1|5221
1613142470000|2021-02-12 15:07:50|894.4|894.3|894.5|894.3|894.5|894.4|894.4|894.2|5243
1613142490000|2021-02-12 15:08:10|894.4|894.2|894.1|894|894.4|894.2|894.1|893.8|11054
1613142510000|2021-02-12 15:08:30|894|893.9|894|893.8|894|893.9|893.9|893.7|5473
1613142520000|2021-02-12 15:08:40|894.1|893.9|894.1|893.9|894.2|894.1|894|893.8|2464
1613142530000|2021-02-12 15:08:50||894||893.9||894||893.9|0
1613142540000|2021-02-12 15:09:00|894.2|894|894.4|894.2|894.4|894.3|894.2|894|271
1613142550000|2021-02-12 15:09:10|894.5|894.3|894.6|894.4|894.8|894.5|894.5|894.3|3097
1613142560000|2021-02-12 15:09:20|894.5||894.5||894.5||894.5||600
1613142570000|2021-02-12 15:09:30|||||||||100
1613142580000|2021-02-12 15:09:40|894.6|894.5|894.7|894.5|894.8|894.6|894.6|894.5|7929
1613142590000|2021-02-12 15:09:50|894.6|894.6|894.6|894.5|894.7|894.6|894.6|894.5|0
1613142600000|2021-02-12 15:10:00|894.5|894.4|894.5|894.2|894.6|894.4|894.4|894.2|14771
1613142610000|2021-02-12 15:10:10|894.4|894.1|894.5|894.4|894.5|894.4|894.4|894.1|2250
1613142620000|2021-02-12 15:10:20|894.6|894.5|894.7|894.4|894.7|894.6|894.6|894.4|2819
1613142630000|2021-02-12 15:10:30|894.8|894.5|894.9|894.6|895|894.7|894.8|894.5|2142
1613142640000|2021-02-12 15:10:40|894.8||894.7||894.9||894.7||0
1613142650000|2021-02-12 15:10:50|894.8|894.7|894.7|894.6|894.9|894.7|894.7|894.6|2783
1613142660000|2021-02-12 15:11:00|894.6|894.5|894.1|893.8|894.6|894.5|894.1|893.8|11422
1613142670000|2021-02-12 15:11:10|894|893.9|893.9|893.7|894.1|893.9|893.6|893.5|29323
1613142680000|2021-02-12 15:11:20|893.8|893.8|893.8|893.7|893.8|893.8|893.8|893.7|0
1613142690000|2021-02-12 15:11:30|893.9|893.8|894|893.8|894|893.8|893.9|893.7|2001
1613142700000|2021-02-12 15:11:40|894.1|893.9|894.3|894|894.3|894.1|894.1|893.9|527
1613142710000|2021-02-12 15:11:50|894.2|894.1|894.2|893.9|894.2|894.1|894.1|893.9|0
1613142720000|2021-02-12 15:12:00|894.1|894|894.2|894|894.2|894|894.1|893.9|0
1613142740000|2021-02-12 15:12:20|894.3|894.1|894.2|894.1|894.4|894.1|894.2|894.1|1392
1613142750000|2021-02-12 15:12:30|894.3|894|894|893.9|894.3|894|894|893.9|8537
1613142760000|2021-02-12 15:12:40|894.1||894.1||894.1||894.1||1000
1613142770000|2021-02-12 15:12:50|894.2|894|894.5|894.3|894.7|894.5|894.2|894|17680
1613142780000|2021-02-12 15:13:00|894.6|894.4|894.4|894|894.6|894.4|894.1|894|4659
1613142790000|2021-02-12 15:13:10|894.3|893.9|894.4|894.2|894.4|894.2|894.2|893.9|5058
1613142800000|2021-02-12 15:13:20|894.5|894.3|894.6|894.5|894.7|894.5|894.5|894.1|6485
1613142810000|2021-02-12 15:13:30|894.7|894.6|894.8|894.6|894.8|894.7|894.7|894.5|1392
1613142830000|2021-02-12 15:13:50|894.9|894.7|894.9|894.6|895|894.8|894.9|894.6|2998
1613142840000|2021-02-12 15:14:00|894.8|894.7|894.7|894.5|894.8|894.7|894.6|894.5|3724
1613142850000|2021-02-12 15:14:10|894.8|894.6|894.9|894.7|895|894.8|894.8|894.6|1364
1613142860000|2021-02-12 15:14:20|895|894.8|894.9|894.7|895|894.8|894.9|894.7|1777
1613142870000|2021-02-12 15:14:30|895|894.8|895|894.9|895|894.9|895|894.8|750
1613142880000|2021-02-12 15:14:40|895.1|895|895.4|895.3|895.6|895.5|895.1|895|7426
1613142890000|2021-02-12 15:14:50||895.2||895.3||895.3||895.2|0
1613142900000|2021-02-12 15:15:00|895.5|895.2|895.9|895.8|896.3|896|895.5|895.2|10085
1613142910000|2021-02-12 15:15:10|896|895.9|896.4|896.1|896.4|896.1|896|895.8|3992
1613142920000|2021-02-12 15:15:20|896.3|896|896.3|896.1|896.4|896.1|896.3|896|0
1613142930000|2021-02-12 15:15:30|896.4|896.2|896.2|896.1|896.4|896.2|896.2|896|3480
1613142940000|2021-02-12 15:15:40|896.3||896.3||896.3||896.2||1544
1613142950000|2021-02-12 15:15:50|896.2|896.2|896.1|896|896.2|896.2|896.1|896|5737
1613142960000|2021-02-12 15:16:00|896|895.8|895.4|895.3|896.1|895.8|895.4|895.3|9922
1613142970000|2021-02-12 15:16:10|895.3|895.1|895.1|894.8|895.3|895.1|895.1|894.8|4882
1613142980000|2021-02-12 15:16:20|895|894.6|894.8|894.6|895|894.7|894.8|894.5|1884
1613142990000|2021-02-12 15:16:30|894.7|894.7|894.8|894.6|894.8|894.7|894.7|894.6|501
1613143000000|2021-02-12 15:16:40||894.7||894.7||894.7||894.7|2000
1613143020000|2021-02-12 15:17:00|894.9|894.8|894.8|894.7|894.9|894.8|894.8|894.7|3493
1613143030000|2021-02-12 15:17:10|894.7|894.6|894.6|894.4|894.8|894.6|894.5|894.3|9543
1613143040000|2021-02-12 15:17:20|894.5|894.3|894.7|894.5|894.7|894.5|894.5|894.3|4142
1613143050000|2021-02-12 15:17:30||894.6||894.6||894.6||894.6|0
1613143060000|2021-02-12 15:17:40||894.5||894.5||894.5||894.5|1717
1613143070000|2021-02-12 15:17:50|894.6|894.6|894.4|894.1|894.6|894.6|894.4|894.1|8256
1613143080000|2021-02-12 15:18:00|894.3|894|894.2|894|894.3|894.1|894.2|894|0
1613143090000|2021-02-12 15:18:10|894.3|894.1|894.1|893.8|894.3|894.1|894|893.7|6963
1613143100000|2021-02-12 15:18:20|894.2|893.9|894|893.9|894.4|894.2|894|893.9|13040
1613143110000|2021-02-12 15:18:30|894.1||894.1||894.1||894||0
1613143120000|2021-02-12 15:18:40|894|894|894.1|893.9|894.1|894|894|893.9|1879
1613143130000|2021-02-12 15:18:50|894|893.8|894|893.8|894.1|893.8|894|893.8|1261
1613143140000|2021-02-12 15:19:00|893.9|893.7|893.8|893.5|893.9|893.7|893.7|893.4|4812
1613143150000|2021-02-12 15:19:10|893.9|893.6|894.2|893.9|894.3|894.1|893.9|893.6|5981
1613143160000|2021-02-12 15:19:20|894.1|893.7|893.9|893.7|894.2|893.8|893.9|893.7|1683
1613143170000|2021-02-12 15:19:30|||||||||100
1613143180000|2021-02-12 15:19:40|894|893.8|894|893.8|894|893.9|894|893.8|925
1613143190000|2021-02-12 15:19:50||893.9||893.9||893.9||893.8|0
1613143200000|2021-02-12 15:20:00|894.1|894|894.2|894|894.3|894.2|894.1|894|5082
1613143210000|2021-02-12 15:20:10|894.1|893.9|894.2|894|894.2|894.1|894|893.8|34106
1613143220000|2021-02-12 15:20:20|894.1|893.9|894.2|894|894.2|894|894|893.9|6249
1613143230000|2021-02-12 15:20:30|894.1|893.9|894.2|894|894.2|894|894.1|893.9|0
1613143240000|2021-02-12 15:20:40|894.1|893.9|894.4|894.1|894.6|894.4|894.1|893.9|6346
1613143250000|2021-02-12 15:20:50|894.3|894|893.9|893.7|894.3|894|893.9|893.7|7430
1613143260000|2021-02-12 15:21:00|893.8|893.6|893.8|893.5|893.8|893.6|893.8|893.5|0
1613143270000|2021-02-12 15:21:10|893.9|893.6|894.1|893.9|894.1|893.9|893.9|893.6|3605
1613143280000|2021-02-12 15:21:20|894|893.8|894|893.8|894.1|893.9|894|893.8|0
1613143290000|2021-02-12 15:21:30|894.1|893.9|894.4|894|894.4|894.1|894.1|893.9|7060
1613143300000|2021-02-12 15:21:40|894.3||894.2||894.3||894.2||0
1613143310000|2021-02-12 15:21:50|893.9|893.8|893.9|893.7|893.9|893.8|893.8|893.6|21534
1613143320000|2021-02-12 15:22:00|894|893.6|894|893.8|894.2|894|893.8|893.6|29874
1613143330000|2021-02-12 15:22:10|894.1|893.7|894.1|894|894.1|894|894|893.7|875
1613143340000|2021-02-12 15:22:20|894.2|894.1|894.3|894|894.4|894.2|894.2|894|6258
1613143350000|2021-02-12 15:22:30|894.2|893.9|894.2|894|894.3|894.1|894.1|893.9|1171
1613143360000|2021-02-12 15:22:40|894.3|894.1|894.3|894|894.3|894.2|894.2|894|4326
1613143370000|2021-02-12 15:22:50|894.4|894.1|894.4|894.2|894.4|894.3|894.4|894.1|655
1613143380000|2021-02-12 15:23:00|894.3|894.3|894.4|894.3|894.4|894.3|894.3|894.3|3859
1613143400000|2021-02-12 15:23:20|894.5|894.4|894.5|894.3|894.6|894.5|894.4|894.3|10909
1613143410000|2021-02-12 15:23:30|894.6|894.4|894.5|894.4|894.6|894.4|894.5|894.4|831
1613143420000|2021-02-12 15:23:40|894.6|894.5|894.6|894.4|894.6|894.5|894.6|894.4|500
1613143430000|2021-02-12 15:23:50||894.5||894.5||894.5||894.5|0
1613143440000|2021-02-12 15:24:00|894.7|894.6|894.7|894.5|894.8|894.7|894.6|894.5|4873
1613143450000|2021-02-12 15:24:10|894.8|894.6|894.8|894.7|894.9|894.8|894.7|894.5|3733
1613143460000|2021-02-12 15:24:20|894.9|894.8|895|894.9|895.2|895|894.9|894.8|2968
1613143470000|2021-02-12 15:24:30|894.9|894.8|895.5|895.1|895.5|895.2|894.9|894.8|2983
1613143480000|2021-02-12 15:24:40|895.4||895.4||895.5||895.4||0
1613143490000|2021-02-12 15:24:50|895.5|895.2|895.6|895.5|895.6|895.5|895.5|895.2|450
1613143500000|2021-02-12 15:25:00|895.8|895.6|895.6|895.5|895.8|895.7|895.6|895.5|18107
1613143510000|2021-02-12 15:25:10|895.5|895.4|894.7|894.6|895.5|895.4|894.7|894.4|12746
1613143520000|2021-02-12 15:25:20|894.6|894.5|894.5|894.4|894.6|894.5|894.5|894.4|1788
1613143540000|2021-02-12 15:25:40|894.6|894.5|894.4|894.2|894.9|894.6|894.4|894.1|24303
1613143550000|2021-02-12 15:25:50|894.3|894.1|894.3|894|894.3|894.2|894.3|894|4762
1613143560000|2021-02-12 15:26:00|894.2|893.9|894.1|893.9|894.2|894|894|893.9|0
1613143570000|2021-02-12 15:26:10||894||894||894||894|0
1613143600000|2021-02-12 15:26:40|894|893.9|893.9|893.6|894|893.9|893.6|893.3|11425
1613143610000|2021-02-12 15:26:50|893.8||893.8||893.8||893.8||0
1613143620000|2021-02-12 15:27:00|893.9|893.7|893.9|893.8|894.1|893.8|893.9|893.7|641
1613143630000|2021-02-12 15:27:10|894|893.9|894|893.9|894.1|893.9|893.9|893.8|1513
1613143640000|2021-02-12 15:27:20|894.1|894|894.2|894.1|894.3|894.2|894.1|894|176
1613143660000|2021-02-12 15:27:40|894.3|894.2|894.4|894.2|894.4|894.2|894.3|894.1|2470
1613143670000|2021-02-12 15:27:50|894.5|894.3|894.4|894.3|894.5|894.3|894.4|894.3|7022
1613143680000|2021-02-12 15:28:00|894.5|894.4|894.3|894.1|894.5|894.4|894.2|894|13430
1613143690000|2021-02-12 15:28:10|894.4|894.2|894.5|894.3|894.5|894.3|894.4|894.2|0
1613143700000|2021-02-12 15:28:20|894.6|894.4|894.5|894.3|894.7|894.6|894.3|894.2|4602
1613143710000|2021-02-12 15:28:30|894.3|894.2|894.1|894|894.3|894.4|894.1|894|7322
1613143720000|2021-02-12 15:28:40|894|893.9|894|893.8|894|893.9|893.8|893.7|17758
1613143730000|2021-02-12 15:28:50||893.9||893.8||893.9||893.8|1273
1613143740000|2021-02-12 15:29:00|893.9|893.9|894.1|893.9|894.1|894|893.9|893.8|1967
1613143760000|2021-02-12 15:29:20|894.2|894|894.3|894.1|894.3|894.2|894.2|894|5355
1613143770000|2021-02-12 15:29:30|894.5|894.2|894.8|894.7|895.5|895.2|894.5|894.2|39591
1613143780000|2021-02-12 15:29:40|894.9|894.8|895.2|895.1|895.4|895.1|894.9|894.7|6661
1613143790000|2021-02-12 15:29:50|895.3|895.2|895.3|895.1|895.3|895.2|895.2|895.1|1560
1613143800000|2021-02-12 15:30:00|895.4|895.2|894.6|894.3|895.5|895.3|894.6|894.3|4131
1613143810000|2021-02-12 15:30:10|894.5|894.2|894.4|894.3|894.6|894.3|894.4|894.2|0
1613143820000|2021-02-12 15:30:20|894.5|894.4|894.5|894.3|894.7|894.6|894.4|894.3|4119
1613143830000|2021-02-12 15:30:30||894.4||894.4||894.4||894.3|0
1613143840000|2021-02-12 15:30:40|894.6|894.5|894.1|893.9|894.6|894.5|894.1|893.9|13958
1613143850000|2021-02-12 15:30:50|894.2|894|894.3|894.1|894.4|894.1|894.2|893.9|4078
1613143860000|2021-02-12 15:31:00|894.2|894|894|893.9|894.2|894.1|894|893.9|1862
1613143870000|2021-02-12 15:31:10|894.1|894|894|893.9|894.3|894|894|893.9|711
1613143880000|2021-02-12 15:31:20|894.1|894|894|893.9|894.1|894|894|893.9|4558
1613143890000|2021-02-12 15:31:30|894.1||894.1||894.1||894.1||0
1613143900000|2021-02-12 15:31:40|894.2|894|894.2|893.9|894.3|894|894.1|893.9|784
1613143910000|2021-02-12 15:31:50|894.1|894|894.2|894|894.3|894.1|894.1|893.9|2011
1613143920000|2021-02-12 15:32:00|894.3|893.9|894.4|894|894.4|894|894.1|893.9|0
1613143930000|2021-02-12 15:32:10|894.3||894.4||894.4||894.2||0
1613143940000|2021-02-12 15:32:20||894.1||894.2||894.2||894.1|0
1613143950000|2021-02-12 15:32:30|894.3|894.3|894.4|894.1|894.4|894.3|894.2|893.9|12041
1613143960000|2021-02-12 15:32:40|894.3|894|894.2|894|894.3|894.1|894.2|893.9|0
1613143970000|2021-02-12 15:32:50||894.1||894||894.1||894|0
1613143980000|2021-02-12 15:33:00|894.3|894.1|894.1|894|894.4|894.2|894.1|894|5977
1613143990000|2021-02-12 15:33:10|894|893.9|894.1|893.8|894.2|894|894|893.7|5370
1613144000000|2021-02-12 15:33:20|894||894.2||894.2||894||0
1613144010000|2021-02-12 15:33:30||893.9||894.1||894.1||893.9|0
1613144020000|2021-02-12 15:33:40|894.3|894.2|894.6|894.2|894.7|894.3|894.1|894|14585
1613144030000|2021-02-12 15:33:50|894.5|894.1|894.2|894|894.5|894.1|894.2|893.9|2575
1613144040000|2021-02-12 15:34:00|894.3|894.1|894.4|894|894.5|894.3|894.2|894|2349
1613144050000|2021-02-12 15:34:10|894.6|894.1|894.5|894.3|894.6|894.5|894.4|894.1|3084
1613144060000|2021-02-12 15:34:20|894.4|894.4|894|893.7|894.4|894.4|893.7|893.5|76388
1613144070000|2021-02-12 15:34:30|893.9|893.6|894.2|894|894.4|894.1|893.8|893.6|8603
1613144080000|2021-02-12 15:34:40|894.3|894.1|894.5|894.2|894.6|894.5|894.2|894|1790
1613144100000|2021-02-12 15:35:00|894.4|894.1|894.5|894.4|894.5|894.4|894.3|894.1|4244
1613144110000|2021-02-12 15:35:10|894.6|894.5|894.7|894.5|894.8|894.7|894.6|894.4|8052
1613144120000|2021-02-12 15:35:20|894.8|894.6|894.8|894.6|894.8|894.7|894.7|894.6|567
1613144130000|2021-02-12 15:35:30|894.9|894.7|895.2|894.9|895.2|894.9|894.9|894.7|1088
1613144140000|2021-02-12 15:35:40||895||895.1||895.1||895|0
1613144150000|2021-02-12 15:35:50|895.1|895|895.1|895|895.4|895.1|895.1|895|10699
1613144160000|2021-02-12 15:36:00|895.2|895.1|895.2|895|895.3|895.1|895.2|895|2077
1613144170000|2021-02-12 15:36:10|895.3|895.1|895.1|895|895.3|895.1|895.1|895|3118
1613144180000|2021-02-12 15:36:20|895.2|895.1|895.3|895|895.3|895.1|895.2|895|573
1613144190000|2021-02-12 15:36:30|895.4|895.1|895.3|895|895.4|895.2|895.1|895|4213
1613144210000|2021-02-12 15:36:50||895.1||895.1||895.1||895.1|0
1613144220000|2021-02-12 15:37:00|895.2|895|895.3|895.1|895.3|895.2|895.2|895|182
1613144230000|2021-02-12 15:37:10|895.4|895.2|895.4|895.2|895.4|895.3|895.3|895.1|3211
1613144240000|2021-02-12 15:37:20|895.5|895.3|895.4|895.2|895.5|895.3|895.4|895.2|898
1613144250000|2021-02-12 15:37:30|895.5|895.3|895.4|895.2|895.5|895.4|895.4|895.2|7638
1613144260000|2021-02-12 15:37:40|895.3|895.3|895.4|895.3|895.5|895.3|895.3|895.2|3743
1613144270000|2021-02-12 15:37:50|895.5|895.4|895.7|895.6|895.8|895.7|895.5|895.4|43022
1613144280000|2021-02-12 15:38:00|895.8|895.7|896|895.8|896|895.8|895.8|895.6|2845
1613144290000|2021-02-12 15:38:10|896.1|895.9|896.2|896.1|896.5|896.1|896.1|895.8|8330
1613144310000|2021-02-12 15:38:30|896.3|896.2|896.7|896.6|897|896.6|896.3|896.2|0
1613144320000|2021-02-12 15:38:40|896.6|896.5|896.3|896.1|896.6|896.5|896.1|895.9|50281
1613144330000|2021-02-12 15:38:50|896.4|896.2|896|895.8|896.6|896.5|896|895.8|6039
1613144340000|2021-02-12 15:39:00|896.1|895.9|895.5|895.2|896.2|895.9|895.4|895.1|5272
1613144350000|2021-02-12 15:39:10|895.6||895.6||895.6||895.6||0
1613144360000|2021-02-12 15:39:20|895.5|895.3|895.8|895.4|895.9|895.6|895.5|895.3|1144
1613144370000|2021-02-12 15:39:30|895.9|895.5|895.8|895.6|896|895.7|895.8|895.5|1282
1613144390000|2021-02-12 15:39:50|895.7|895.7|895.7|895.5|895.7|895.7|895.7|895.5|0
1613144400000|2021-02-12 15:40:00||895.6||895.6||895.6||895.5|0
1613144410000|2021-02-12 15:40:10|895.8||895.8||895.9||895.8||417
1613144420000|2021-02-12 15:40:20|895.9|895.7|895.9|895.7|895.9|895.8|895.8|895.7|3314
1613144430000|2021-02-12 15:40:30|896|895.8|895.9|895.8|896.1|895.8|895.9|895.7|2515
1613144440000|2021-02-12 15:40:40|896.1|895.9|896.1|895.9|896.1|895.9|896.1|895.9|498
1613144450000|2021-02-12 15:40:50|896.2|895.8|896.2|896|896.2|896|896.2|895.8|0
1613144460000|2021-02-12 15:41:00|896.1|895.9|896.1|895.9|896.2|896.1|896.1|895.9|5653
1613144480000|2021-02-12 15:41:20|896|895.8|895.9|895.7|896|895.8|895.8|895.6|8469
1613144490000|2021-02-12 15:41:30|895.8|895.6|895.6|895.4|895.8|895.6|895.6|895.3|0
1613144500000|2021-02-12 15:41:40|895.7|895.5|895.8|895.6|895.9|895.7|895.7|895.5|2985
1613144510000|2021-02-12 15:41:50||895.5||895.5||895.5||895.4|0
1613144520000|2021-02-12 15:42:00|895.7|895.4|895.4|895.2|895.7|895.4|895.4|895.2|3203
1613144530000|2021-02-12 15:42:10|895.6|895.3|895.6|895.3|895.6|895.5|895.6|895.2|1769
1613144540000|2021-02-12 15:42:20|895.7|895.4|895.8|895.5|895.8|895.5|895.6|895.4|0
1613144550000|2021-02-12 15:42:30|895.7|895.3|895.5|895.2|895.7|895.3|895.4|895.1|3233
1613144560000|2021-02-12 15:42:40|895.4|895.1|895.2|895|895.4|895.1|895.2|894.9|2940
1613144570000|2021-02-12 15:42:50|895.3|895.1|895.3|895.1|895.4|895.2|895.2|895|925
1613144580000|2021-02-12 15:43:00|895.1|895.2|895.2|895|895.3|895.2|895.1|895|10312
1613144590000|2021-02-12 15:43:10|895.1|895.1|895.2|895.1|895.2|895.1|895.1|895|652
1613144610000|2021-02-12 15:43:30|895.3|895.2|895.3|895.1|895.5|895.4|895.3|895.1|5555
1613144620000|2021-02-12 15:43:40|895.2|895|895.2|895|895.3|895.1|895.1|895|6430
1613144630000|2021-02-12 15:43:50|895.3|895.1|895.6|895.4|895.6|895.4|895.3|895.1|1983
1613144640000|2021-02-12 15:44:00|895.7|895.5|896|895.8|896.3|896.1|895.6|895.5|24205
1613144650000|2021-02-12 15:44:10||895.9||895.9||895.9||895.9|0
1613144660000|2021-02-12 15:44:20|896.1|896|896.2|895.9|896.4|896.1|896.1|895.9|1663
1613144670000|2021-02-12 15:44:30|896.3|896|896.4|896.3|896.4|896.3|896.2|896|750
1613144680000|2021-02-12 15:44:40|896.5|896.4|896.6|896.4|896.6|896.4|896.4|896.3|14121
1613144690000|2021-02-12 15:44:50|896.7|896.5|896.8|896.7|896.8|896.7|896.7|896.5|2095
1613144700000|2021-02-12 15:45:00|897|896.8|896.9|896.7|897.2|897|896.8|896.7|16680
1613144710000|2021-02-12 15:45:10|896.8|896.6|896.5|896.4|896.8|896.6|896.4|896.3|8386
1613144720000|2021-02-12 15:45:20|896.4|896.3|896|895.8|896.5|896.4|896|895.7|5897
1613144730000|2021-02-12 15:45:30|896.1|895.9|896|895.8|896.1|895.9|896|895.8|3477
1613144740000|2021-02-12 15:45:40|895.9|895.7|896|895.8|896|895.8|895.9|895.7|0
1613144750000|2021-02-12 15:45:50|895.9|895.7|895.6|895.3|895.9|895.7|895.6|895.2|4686
1613144760000|2021-02-12 15:46:00|895.5|895.2|895.3|895.1|895.6|895.2|895.3|895|5771
1613144770000|2021-02-12 15:46:10|895.4|895.2|895.5|895.2|895.5|895.4|895.4|895.2|1820
1613144780000|2021-02-12 15:46:20|895.4|895.3|895.4|895.2|895.4|895.3|895.3|895.2|4702
1613144790000|2021-02-12 15:46:30|895.3|895.3|895.3|895.2|895.3|895.3|895.3|895.2|0
1613144800000|2021-02-12 15:46:40|895.4|895.3|896|895.8|896.4|896.3|895.4|895.3|52982
1613144810000|2021-02-12 15:46:50|895.9|895.7|895.9|895.7|896.1|895.8|895.8|895.7|18350
1613144820000|2021-02-12 15:47:00|895.8|895.8|895.9|895.7|895.9|895.8|895.8|895.5|9203
1613144830000|2021-02-12 15:47:10|895.8|895.6|895.8|895.6|895.8|895.7|895.7|895.5|4315
1613144840000|2021-02-12 15:47:20|895.7|895.5|895.8|895.6|895.8|895.6|895.6|895.5|2772
1613144850000|2021-02-12 15:47:30|895.9|895.7|895.9|895.7|895.9|895.8|895.9|895.7|1718
1613144860000|2021-02-12 15:47:40|896|895.8|896.1|896|896.4|896.2|896|895.8|11543
1613144870000|2021-02-12 15:47:50|896|895.9|896.1|895.9|896.1|896|895.9|895.6|8253
1613144880000|2021-02-12 15:48:00|896.2|896|896.2|896|896.2|896.1|896.2|895.9|2598
1613144890000|2021-02-12 15:48:10|896.1|895.9|896.2|896|896.2|896|896.1|895.9|0
1613144900000|2021-02-12 15:48:20|896.1|895.9|896.8|896.7|896.9|896.7|896.1|895.9|39578
1613144910000|2021-02-12 15:48:30|897|896.8|896.9|896.8|897|896.9|896.9|896.7|888
1613144920000|2021-02-12 15:48:40|896.8|896.7|896.9|896.7|896.9|896.7|896.8|896.7|2067
1613144930000|2021-02-12 15:48:50|896.8|896.8|896.8|896.7|896.9|896.8|896.8|896.7|1883
1613144940000|2021-02-12 15:49:00|896.7|896.6|896.4|896.3|896.7|896.6|896.4|896.2|6793
1613144950000|2021-02-12 15:49:10|896.5|896.2|896.6|896.4|896.6|896.5|896.5|896.1|2998
1613144960000|2021-02-12 15:49:20|896.5||896.5||896.5||896.5||0
1613144980000|2021-02-12 15:49:40|896.6|896.5|896.8|896.7|896.9|896.7|896.6|896.5|2773
1613144990000|2021-02-12 15:49:50|897|896.8|897|896.8|897|896.9|896.9|896.7|5146
1613145000000|2021-02-12 15:50:00|896.9||897||897||896.9||1250
1613145010000|2021-02-12 15:50:10|896.9|896.9|897|896.8|897|896.9|896.9|896.8|1795
1613145020000|2021-02-12 15:50:20|896.9|896.7|897|896.9|897|896.9|896.9|896.7|4015
1613145030000|2021-02-12 15:50:30|897.1|897|897.1|897|897.1|897|897.1|897|4258
1613145040000|2021-02-12 15:50:40|897|896.9|897.1|896.9|897.1|896.9|896.9|896.5|9637
1613145050000|2021-02-12 15:50:50|897|896.8|897|896.7|897|896.9|897|896.7|3912
1613145060000|2021-02-12 15:51:00|896.9|896.6|896.6|896.4|897|896.6|896.6|896.2|4456
1613145070000|2021-02-12 15:51:10|896.7|896.5|896.8|896.6|896.8|896.7|896.6|896.4|2477
1613145080000|2021-02-12 15:51:20|896.9|896.7|897.1|896.8|897.2|897|896.9|896.7|1802
1613145090000|2021-02-12 15:51:30|897|896.9|897|896.8|897|896.9|897|896.8|0
1613145110000|2021-02-12 15:51:50|896.9|896.9|896.9|896.8|897|896.9|896.9|896.8|6652
1613145130000|2021-02-12 15:52:10|896.8|896.7|896.9|896.7|896.9|896.8|896.7|896.6|7330
1613145140000|2021-02-12 15:52:20|896.8|896.6|896.5|896.4|896.8|896.6|896.5|896.2|5442
1613145160000|2021-02-12 15:52:40|896.4|896.3|896.4|896.3|896.4|896.3|896.4|896.3|1217
1613145170000|2021-02-12 15:52:50|896.3|896.2|896.3|896.1|896.4|896.2|896.2|896.1|2155
1613145180000|2021-02-12 15:53:00|896.2|896.2|896.2|895.9|896.3|896.2|896|895.8|18360
1613145190000|2021-02-12 15:53:10|896.1|896|896.2|896|896.2|896|896.1|895.9|2750
1613145200000|2021-02-12 15:53:20|896.1|895.9|896.1|895.9|896.1|896|896.1|895.9|0
1613145210000|2021-02-12 15:53:30|896|896|896.1|896|896.1|896|896|896|85
1613145220000|2021-02-12 15:53:40|896.2|896.1|896|895.8|896.2|896.1|896|895.8|4747
1613145230000|2021-02-12 15:53:50|896.1|895.9|896|895.8|896.1|895.9|896|895.8|0
1613145240000|2021-02-12 15:54:00|896.1|895.9|895.9|895.6|896.1|896|895.8|895.5|2663
1613145250000|2021-02-12 15:54:10|896||895.9||896||895.9||0
1613145260000|2021-02-12 15:54:20|895.8|895.7|895.9|895.7|895.9|895.7|895.8|895.7|200
1613145270000|2021-02-12 15:54:30|896|895.8|896.2|896.1|896.3|896.1|896|895.8|5652
1613145280000|2021-02-12 15:54:40|896.1|896|896.2|896.1|896.2|896.1|896.1|895.9|5681
1613145290000|2021-02-12 15:54:50|896.3|896.2|896.4|896.2|896.4|896.2|896.3|896|1571
1613145300000|2021-02-12 15:55:00|896.5|896.3|896.7|896.5|896.7|896.5|896.5|896.1|6894
1613145310000|2021-02-12 15:55:10|896.6|896.4|896.7|896.5|896.7|896.5|896.6|896.4|0
1613145320000|2021-02-12 15:55:20|896.6|896.4|896.4|896.1|896.6|896.4|896.3|896|8846
1613145330000|2021-02-12 15:55:30|896.3|896.2|896.3|896.1|896.3|896.2|896.2|895.8|200
1613145340000|2021-02-12 15:55:40|896.4|896.2|896.5|896.4|896.5|896.4|896.4|896.2|2062
1613145350000|2021-02-12 15:55:50|896.6|896.3|896.6|896.5|896.6|896.5|896.6|896.3|3537
1613145360000|2021-02-12 15:56:00|896.5|896.4|896.3|896.2|896.6|896.5|896.3|896.2|7694
1613145380000|2021-02-12 15:56:20|896.4|896.3|896.4|896.3|896.4|896.3|896.4|896.2|551
1613145390000|2021-02-12 15:56:30||896.2||896.3||896.3||896.2|524
1613145400000|2021-02-12 15:56:40|896.3|896.2|895.9|895.6|896.4|896.2|895.9|895.6|14407
1613145410000|2021-02-12 15:56:50|895.8|895.5|895.8|895.5|895.8|895.6|895.6|895.4|2686
1613145420000|2021-02-12 15:57:00|895.9|895.6|896.3|896.1|896.4|896.2|895.9|895.5|25176
1613145430000|2021-02-12 15:57:10|896.2|896|896|895.8|896.2|896|895.9|895.7|2072
1613145440000|2021-02-12 15:57:20|895.9|895.7|896|895.7|896|895.7|895.8|895.7|520
1613145450000|2021-02-12 15:57:30|895.9|895.8|896.1|895.9|896.1|896|895.9|895.8|4866
1613145460000|2021-02-12 15:57:40|896|895.8|896.8|896.5|896.8|896.6|896|895.8|4392
1613145470000|2021-02-12 15:57:50|896.7||896.6||896.7||896.6||0
1613145480000|2021-02-12 15:58:00|896.5|896.4|896.8|896.6|897|896.7|896.5|896.2|16860
1613145490000|2021-02-12 15:58:10|896.7|896.7|896.8|896.5|896.8|896.7|896.7|896.4|863
1613145500000|2021-02-12 15:58:20|896.7|896.6|896.8|896.6|896.8|896.6|896.7|896.5|0
1613145510000|2021-02-12 15:58:30|896.7||896.8||896.8||896.7||0
1613145520000|2021-02-12 15:58:40|896.7|896.5|896.8|896.6|896.8|896.6|896.6|896.5|2325
1613145530000|2021-02-12 15:58:50|896.7|896.5|896.8|896.6|896.8|896.6|896.7|896.5|250
1613145540000|2021-02-12 15:59:00|896.7|896.5|896.7|896.5|896.8|896.6|896.7|896.5|0
1613145550000|2021-02-12 15:59:10|896.8|896.6|896.8|896.6|896.8|896.7|896.7|896.5|2929
1613145560000|2021-02-12 15:59:20|896.7|896.5|896.2|896|896.7|896.5|896.1|895.9|11478
1613145570000|2021-02-12 15:59:30|896.3|896.1|896.4|896.2|896.4|896.2|896.3|896.1|1650
1613145580000|2021-02-12 15:59:40|896.3|896.3|896.4|896.2|896.4|896.3|896.3|896.2|1619
1613145590000|2021-02-12 15:59:50|896.3|896.1|896|895.7|896.3|896.1|895.6|895.4|19087
1613145600000|2021-02-12 16:00:00|896.1|895.8|896.3|896.2|896.3|896.2|896.1|895.8|3607
1613145610000|2021-02-12 16:00:10|896.5|896.3|896.5|896.2|896.6|896.3|896.3|896.1|3784
1613145620000|2021-02-12 16:00:20|896.6|896.3|896.3|896.1|896.6|896.3|896.3|896.1|3341
1613145630000|2021-02-12 16:00:30|896.2|896|896.6|896.3|896.6|896.3|896.1|895.9|3553
1613145640000|2021-02-12 16:00:40|896.5|896.2|896.4|896.2|896.5|896.3|896.3|896.2|1709
1613145650000|2021-02-12 16:00:50|896.3|896.1|896.2|896.1|896.4|896.1|896.1|895.9|12037
1613145660000|2021-02-12 16:01:00|896.3|896.2|896.3|896.2|896.4|896.2|896.3|896|4413
1613145670000|2021-02-12 16:01:10|896.2|896.1|896.1|895.9|896.2|896.1|896|895.9|2828
1613145680000|2021-02-12 16:01:20||896||896||896||896|34
1613145700000|2021-02-12 16:01:40|896|895.9|895.8|895.6|896|895.9|895.8|895.6|4406
1613145710000|2021-02-12 16:01:50|895.7||895.8||895.8||895.7||0
1613145720000|2021-02-12 16:02:00|895.7|895.5|895.3|895.1|895.7|895.6|895.3|895|11459
1613145730000|2021-02-12 16:02:10|895.4|895|895.3|895.1|895.4|895.1|895.2|895|0
1613145750000|2021-02-12 16:02:30|895.2|895.2|895.2|895|895.3|895.2|895.1|895|5279
1613145760000|2021-02-12 16:02:40|895.3|895.1|895.3|895.1|895.3|895.2|895.2|895.1|591
1613145770000|2021-02-12 16:02:50|895.4|895.2|895.4|895.3|895.4|895.3|895.4|895.1|4931
1613145780000|2021-02-12 16:03:00|895.3|895.2|895.3|895.2|895.4|895.2|895.3|895.2|0
1613145790000|2021-02-12 16:03:10|895.2|895.1|895.3|895.2|895.3|895.2|895.2|895|2785
1613145800000|2021-02-12 16:03:20|895.4|895.3|895|894.8|895.4|895.3|895|894.8|11596
1613145810000|2021-02-12 16:03:30|894.9|894.7|894.8|894.7|895|894.8|894.8|894.6|356
1613145820000|2021-02-12 16:03:40|895|894.8|894.9|894.6|895|894.9|894.8|894.6|4129
1613145830000|2021-02-12 16:03:50||894.7||894.7||894.7||894.6|0
1613145840000|2021-02-12 16:04:00||894.8||894.8||894.8||894.8|0
1613145850000|2021-02-12 16:04:10|895|894.9|894.9|894.6|895|894.9|894.8|894.5|20083
1613145860000|2021-02-12 16:04:20|895|894.7|895.1|895|895.2|895.1|895|894.7|2105
1613145870000|2021-02-12 16:04:30|895.2|895.1|895.2|895.1|895.2|895.1|895.2|895.1|635
1613145880000|2021-02-12 16:04:40|895.1|894.9|895.1|894.8|895.1|894.9|894.9|894.7|6596
1613145890000|2021-02-12 16:04:50|895.2|894.9|895.2|895.1|895.2|895.1|895.1|894.9|4287
1613145900000|2021-02-12 16:05:00|895.1|895|895.1|894.9|895.2|895|895|894.8|5687
1613145910000|2021-02-12 16:05:10|895.2|895|895.1|894.9|895.2|895|895.1|894.9|3049
1613145920000|2021-02-12 16:05:20|895.2|894.8|895.2|895|895.2|895.1|895.1|894.8|0
1613145930000|2021-02-12 16:05:30|895.1|894.9|894.9|894.8|895.1|894.9|894.9|894.8|8
1613145940000|2021-02-12 16:05:40|895||895||895||895||500
1613145950000|2021-02-12 16:05:50|894.9|894.7|894.4|894.1|894.9|894.7|894.4|894.1|10456
1613145960000|2021-02-12 16:06:00|894.3|894|894.3|894.1|894.3|894.1|894.1|894|1096
1613145970000|2021-02-12 16:06:10|894.2|894|894.4|894.2|894.4|894.3|894.2|894|14193
1613145980000|2021-02-12 16:06:20|894.5|894.3|894.4|894.3|894.5|894.3|894.4|894.2|738
1613145990000|2021-02-12 16:06:30|894.3|894.2|894.4|894.2|894.4|894.3|894.3|894.2|3258
1613146000000|2021-02-12 16:06:40|894.3|894.3|894.4|894.2|894.4|894.3|894.3|894.2|0
1613146010000|2021-02-12 16:06:50|894.5|894.3|894.4|894.3|894.6|894.4|894.4|894.2|7112
1613146020000|2021-02-12 16:07:00|894.3|894.2|894.3|894.1|894.3|894.2|894.2|894.1|7261
1613146030000|2021-02-12 16:07:10||894||894.2||894.2||894|10
1613146040000|2021-02-12 16:07:20|894.4|894.3|894.3|894.2|894.4|894.3|894.3|894.2|7582
1613146050000|2021-02-12 16:07:30|894.2|894.1|894.3|894.1|894.3|894.1|894.2|894.1|4395
1613146060000|2021-02-12 16:07:40|894.2|894.2|894.2|894.1|894.3|894.2|894.2|894|5982
1613146070000|2021-02-12 16:07:50|894.1|894|893.9|893.6|894.1|894|893.9|893.6|3264
1613146080000|2021-02-12 16:08:00|894|893.7|893.9|893.8|894|893.8|893.9|893.6|8
1613146090000|2021-02-12 16:08:10|893.8|893.7|893.5|893.4|893.9|893.7|893.5|893.3|11874
1613146100000|2021-02-12 16:08:20|893.6|893.5|893.5|893.4|893.6|893.5|893.5|893.3|356
1613146110000|2021-02-12 16:08:30|893.6|893.3|893.5|893.3|893.6|893.4|893.5|893.3|0
1613146120000|2021-02-12 16:08:40|893.4|893.4|893.4|893.3|893.4|893.4|893.4|893.3|2444
1613146130000|2021-02-12 16:08:50|893.5|893.4|893.7|893.5|893.7|893.5|893.4|893.3|8070
1613146140000|2021-02-12 16:09:00|893.6|893.4|893.6|893.4|893.6|893.4|893.5|893.3|1220
1613146150000|2021-02-12 16:09:10||893.5||893.4||893.5||893.4|0
1613146160000|2021-02-12 16:09:20||893.5||893.4||893.5||893.4|0
1613146170000|2021-02-12 16:09:30|893.7|893.5|893.9|893.8|894|893.8|893.7|893.5|3900
1613146180000|2021-02-12 16:09:40|893.8|893.7|893.8|893.6|893.8|893.7|893.7|893.6|2888
1613146190000|2021-02-12 16:09:50||893.7||893.6||893.7||893.6|601
1613146200000|2021-02-12 16:10:00|893.9|893.7|894|893.8|894|893.9|893.9|893.7|2718
1613146210000|2021-02-12 16:10:10|894.1|893.9|894.2|894.1|894.2|894.1|894.1|893.9|7762
1613146220000|2021-02-12 16:10:20|894.3|894.2|894.4|894.2|894.4|894.3|894.3|894.2|6533
1613146230000|2021-02-12 16:10:30|894.3|894.3|894.4|894.3|894.4|894.3|894.3|894.2|3501
1613146240000|2021-02-12 16:10:40|894.5|894.2|894.5|894.4|894.5|894.4|894.5|894.2|0
1613146250000|2021-02-12 16:10:50|894.6|894.5|894.6|894.4|894.8|894.6|894.5|894.4|2471
1613146260000|2021-02-12 16:11:00|894.7|894.5|894.9|894.8|895.1|894.8|894.7|894.4|7657
1613146270000|2021-02-12 16:11:10|895|894.9|895.1|894.8|895.2|895|895|894.8|1101
1613146280000|2021-02-12 16:11:20|895|894.9|894.8|894.5|895|894.9|894.8|894.5|11142
1613146290000|2021-02-12 16:11:30|894.9|894.6|894.9|894.7|894.9|894.8|894.8|894.6|0
1613146300000|2021-02-12 16:11:40|895|894.8|894.9|894.7|895|894.9|894.8|894.7|7466
1613146310000|2021-02-12 16:11:50|894.8|894.6|894.8|894.7|894.8|894.7|894.8|894.5|5000
1613146320000|2021-02-12 16:12:00|894.7|894.6|894.5|894.3|894.7|894.6|894.4|894.1|7422
1613146330000|2021-02-12 16:12:10|894.4|894.2|894.5|894.4|894.6|894.4|894.4|894.1|363
1613146340000|2021-02-12 16:12:20|894.6|894.5|894.9|894.6|894.9|894.6|894.6|894.4|521
1613146350000|2021-02-12 16:12:30|895|894.5|894.9|894.7|895|894.8|894.4|894.2|20412
1613146360000|2021-02-12 16:12:40|895|894.8|895|894.8|895|894.9|895|894.7|889
1613146370000|2021-02-12 16:12:50|894.9|894.7|895|894.7|895|894.8|894.9|894.7|0
1613146380000|2021-02-12 16:13:00|894.5|894.4|894.7|894.5|894.8|894.6|894.4|894.2|37691
1613146390000|2021-02-12 16:13:10|894.6|894.6|894.4|894.2|894.7|894.6|894.4|894.2|5108
1613146400000|2021-02-12 16:13:20|894.3|894.1|894.4|894.1|894.8|894.5|894.2|894|27378
1613146410000|2021-02-12 16:13:30|894.3|894|894.2|894|894.3|894|894.1|894|0
1613146420000|2021-02-12 16:13:40|894.1|894.1|894.4|894.2|894.5|894.2|894.1|893.9|875
1613146430000|2021-02-12 16:13:50|894.5||894.5||894.5||894.5||0
1613146440000|2021-02-12 16:14:00|894.4|894.1|894.4|894.2|894.5|894.3|894.3|894.1|202
1613146450000|2021-02-12 16:14:10|894.5|894.3|894.5|894.3|894.5|894.4|894.4|894.3|1505
1613146460000|2021-02-12 16:14:20|894.4|894.2|894.4|894.3|894.5|894.3|894.4|894.2|5043
1613146470000|2021-02-12 16:14:30|894.3|894.2|894.4|894.3|894.4|894.3|894.1|893.9|21453
1613146480000|2021-02-12 16:14:40|894.5|894.4|894.3|894.2|894.5|894.4|894.3|894.2|6269
1613146490000|2021-02-12 16:14:50|894.2|894.1|894.3|894.1|894.3|894.1|894.2|894|2495
1613146500000|2021-02-12 16:15:00|894.2|894|894.1|893.9|894.3|894.2|894|893.8|4271
1613146510000|2021-02-12 16:15:10|894|894|894.4|894.2|894.4|894.2|894|894|4324
1613146520000|2021-02-12 16:15:20|894.5|894.3|894.9|894.7|894.9|894.7|894.5|894.3|3734
1613146530000|2021-02-12 16:15:30|895|894.8|894.9|894.8|895|894.8|894.8|894.8|0
1613146540000|2021-02-12 16:15:40|895|894.9|895|894.9|895|894.9|895|894.9|689
1613146550000|2021-02-12 16:15:50|||||||||1800
1613146560000|2021-02-12 16:16:00|895.1|895|895.2|895|895.2|895|895.1|895|400
1613146580000|2021-02-12 16:16:20|895.1||895.2||895.2||895.1||0
1613146590000|2021-02-12 16:16:30|895.1|895.1|895.2|895|895.2|895.1|895.1|895|183
1613146600000|2021-02-12 16:16:40|895.1|895.1|895.2|895|895.2|895.1|895.1|895|3040
1613146610000|2021-02-12 16:16:50|895.1|895.1|895.2|895|895.2|895.1|895.1|895|1868
1613146620000|2021-02-12 16:17:00|895.3|895.1|895.4|895.2|895.5|895.3|895.2|895|5304
1613146630000|2021-02-12 16:17:10|895.3|895.1|895.2|895.1|895.3|895.1|895.1|895|9172
1613146640000|2021-02-12 16:17:20|895.3|895.2|895.5|895.2|895.7|895.5|895.3|895.2|2893
1613146650000|2021-02-12 16:17:30|895.4||895.4||895.4||895.4||543
1613146660000|2021-02-12 16:17:40|895.5|895.3|895.5|895.3|895.5|895.3|895.4|895.2|0
1613146670000|2021-02-12 16:17:50|895.4|895.2|895.4|895.2|895.4|895.2|895.3|895.2|1182
1613146680000|2021-02-12 16:18:00|895.3|895.1|895.2|895.1|895.3|895.1|895.2|895.1|1628
1613146690000|2021-02-12 16:18:10|895.3|895|895.1|894.9|895.3|895|895|894.8|4430
1613146700000|2021-02-12 16:18:20|895|894.8|895.1|894.9|895.1|895|895|894.8|706
1613146710000|2021-02-12 16:18:30||894.8||894.8||894.9||894.8|0
1613146720000|2021-02-12 16:18:40|895|894.9|894.9|894.8|895.4|895.2|894.9|894.8|9656
1613146740000|2021-02-12 16:19:00|895||894.9||895.1||894.9||856
1613146750000|2021-02-12 16:19:10|895|894.9|895|894.9|895|894.9|895|894.9|2533
1613146770000|2021-02-12 16:19:30|895.1||895.1||895.1||895||3478
1613146780000|2021-02-12 16:19:40|895|895|895.1|895|895.1|895|895|895|8
1613146790000|2021-02-12 16:19:50|895.2|894.9|895.4|895.3|895.4|895.3|895.1|894.9|3235
1613146800000|2021-02-12 16:20:00|||||||||3732
1613146810000|2021-02-12 16:20:10|895.5|895.2|895|894.8|895.5|895.2|894.8|894.5|15477
1613146820000|2021-02-12 16:20:20|894.8|894.7|894.8|894.7|895|894.7|894.6|894.4|877
1613146830000|2021-02-12 16:20:30|894.9|894.8|895|894.8|895|894.9|894.9|894.8|4437
1613146840000|2021-02-12 16:20:40|894.9||895||895||894.9||110
1613146850000|2021-02-12 16:20:50|895.1|894.9|895.1|894.9|895.1|894.9|895|894.8|4172
1613146860000|2021-02-12 16:21:00|895|894.8|895|894.8|895.1|894.9|895|894.8|4448
1613146870000|2021-02-12 16:21:10|895.1|894.9|895.1|895|895.1|895|895|894.9|115
1613146890000|2021-02-12 16:21:30|895.2|895.1|895.3|895.2|895.3|895.2|895.2|895.1|928
1613146910000|2021-02-12 16:21:50|895.4|895.3|895.6|895.5|895.7|895.6|895.4|895.3|8637
1613146920000|2021-02-12 16:22:00|895.7|895.4|895.5|895.4|895.8|895.5|895.5|895.4|3012
1613146930000|2021-02-12 16:22:10|895.6|895.6|895.7|895.5|895.9|895.8|895.5|895.4|14828
1613146940000|2021-02-12 16:22:20|895.6|895.4|895.8|895.7|895.8|895.7|895.6|895.4|39
1613146950000|2021-02-12 16:22:30|895.7|895.6|895.8|895.7|895.8|895.7|895.7|895.6|0
1613146960000|2021-02-12 16:22:40|895.9|895.8|896|895.8|896|895.9|895.9|895.7|3990
1613146970000|2021-02-12 16:22:50|895.9|895.9|895.6|895.5|896.1|896|895.6|895.5|29207
1613146980000|2021-02-12 16:23:00|896|895.6|896|895.8|896|895.8|895.6|895.5|12347
1613146990000|2021-02-12 16:23:10|896.1|895.9|896.1|895.8|896.1|896|896|895.8|2370
1613147000000|2021-02-12 16:23:20|896|895.9|896.1|895.9|896.1|895.9|895.9|895.8|4598
1613147010000|2021-02-12 16:23:30|896|895.8|896|895.8|896.1|895.9|896|895.8|0
1613147020000|2021-02-12 16:23:40|896.1|895.9|896.1|895.9|896.1|895.9|896|895.8|457
1613147030000|2021-02-12 16:23:50|896|896|896.1|896|896.1|896|896|895.8|3998
1613147040000|2021-02-12 16:24:00|896.2|896.1|896.6|896.3|896.6|896.4|896.2|896.1|3293
1613147050000|2021-02-12 16:24:10|896.7|896.4|896.7|896.5|896.8|896.6|896.6|896.4|4770
1613147060000|2021-02-12 16:24:20|896.8|896.6|896.7|896.6|897|896.7|896.6|896.5|6391
1613147070000|2021-02-12 16:24:30|896.9|896.7|896.5|896.4|896.9|896.7|896.5|896.4|12263
1613147080000|2021-02-12 16:24:40|896.4|896.3|895.9|895.8|896.4|896.3|895.9|895.8|10021
1613147090000|2021-02-12 16:24:50|896|895.9|896.1|895.9|896.1|896|895.9|895.8|3494
1613147100000|2021-02-12 16:25:00|896.2|896|896.1|895.9|896.2|896.1|896.1|895.9|4104
1613147110000|2021-02-12 16:25:10|896.2||896.1||896.2||896||1371
1613147120000|2021-02-12 16:25:20|896|895.8|896|895.8|896.1|895.9|895.9|895.8|5233
1613147130000|2021-02-12 16:25:30|895.9|895.9|896|895.8|896|895.9|895.9|895.8|1845
1613147140000|2021-02-12 16:25:40|895.9||895.9||895.9||895.9||0
1613147150000|2021-02-12 16:25:50|896||895.9||896||895.9||225
1613147160000|2021-02-12 16:26:00|896|895.7|895.4|895.2|896|895.7|895.3|895.2|5218
1613147170000|2021-02-12 16:26:10||895.3||895.2||895.3||895.2|25
1613147180000|2021-02-12 16:26:20|895.5|895.3|895.6|895.5|895.7|895.6|895.5|895.3|8634
1613147190000|2021-02-12 16:26:30|895.7|895.4|895.7|895.6|895.7|895.6|895.7|895.4|3213
1613147200000|2021-02-12 16:26:40|895.6|895.5|895.3|895.2|895.6|895.5|895.3|895.1|7450
1613147210000|2021-02-12 16:26:50|895.2|895.1|895.3|895.1|895.3|895.2|895.2|895|153
1613147220000|2021-02-12 16:27:00|895|894.9|894.9|894.8|895|894.9|894.9|894.8|9988
1613147230000|2021-02-12 16:27:10|895|894.9|895|894.7|895|894.9|894.8|894.6|41838
1613147240000|2021-02-12 16:27:20|894.9|894.6|894.9|894.7|894.9|894.7|894.9|894.6|0
1613147250000|2021-02-12 16:27:30|894.7|894.5|894.9|894.8|894.9|894.8|894.5|894.2|10525
1613147260000|2021-02-12 16:27:40|895|894.9|894.9|894.8|895|894.9|894.9|894.8|2000
1613147270000|2021-02-12 16:27:50|894.8|894.7|894.8|894.7|894.8|894.8|894.8|894.7|5155
1613147280000|2021-02-12 16:28:00|894.7|894.6|894.8|894.6|894.8|894.6|894.7|894.6|1531
1613147290000|2021-02-12 16:28:10|894.9|894.7|895|894.8|895|894.8|894.9|894.6|923
1613147300000|2021-02-12 16:28:20|894.9|894.9|895.3|895.2|895.3|895.2|894.9|894.8|48002
1613147310000|2021-02-12 16:28:30|895.4|895.3|895.3|895.2|895.4|895.3|895.3|895.2|1488
1613147320000|2021-02-12 16:28:40|||||||||11
1613147330000|2021-02-12 16:28:50|895.5|895.3|895.4|895.2|895.5|895.4|895.4|895.2|9281
1613147340000|2021-02-12 16:29:00|895.5|895.3|895.4|895.3|895.5|895.4|895.4|895.2|2000
1613147350000|2021-02-12 16:29:10|895.5|895.4|895.4|895.3|895.5|895.4|895.4|895.3|955
1613147360000|2021-02-12 16:29:20|895.5|895.4|896|895.8|896|895.8|895.5|895.3|3860
1613147370000|2021-02-12 16:29:30|895.9|895.7|895.7|895.4|895.9|895.7|895.6|895.4|16232
1613147380000|2021-02-12 16:29:40|895.6|895.3|895.2|895.1|895.6|895.3|895.2|895|1563
1613147390000|2021-02-12 16:29:50|895.3||895.2||895.3||895.2||317
1613376010000|2021-02-15 08:00:10|899|898.5|899.8|898.3|900|898.7|899|898.2|611203
1613376020000|2021-02-15 08:00:20|899.7|898.2|900.9|899.4|901|900.8|899.5|898.2|49948
1613376030000|2021-02-15 08:00:30|901|899.8|902.9|902.1|903|902.1|901|899.8|40296
1613376040000|2021-02-15 08:00:40|902|901.4|902.6|900.2|902.9|902.1|902|900.2|15595
1613376050000|2021-02-15 08:00:50|902.5|901.2|903.5|901.2|903.6|901.5|902.4|901.2|1934
1613376060000|2021-02-15 08:01:00|903.4|901.3|902.9|901.2|903.4|901.3|902.9|901.2|0
1613376070000|2021-02-15 08:01:10|902.8|901|902.4|900|902.9|901.4|902.4|899.9|6991
1613376080000|2021-02-15 08:01:20|901.9|900.1|902.9|902.2|902.9|902.2|901.9|900|4238
1613376090000|2021-02-15 08:01:30|902.8|902.3|902.6|901.9|902.9|902.7|902.1|901.3|8020
1613376100000|2021-02-15 08:01:40|902.5|901.8|903.5|902.6|903.5|902.9|902.5|901.6|12725
1613376110000|2021-02-15 08:01:50|903.4|902.4|902.9|902.1|903.4|902.6|902.4|901.9|10421
1613376120000|2021-02-15 08:02:00|902.8|902|903|902.3|904.9|903.9|901.9|901.1|21805
1613376130000|2021-02-15 08:02:10|902.9|901.9|901.2|900.4|903|902.2|900.6|899.8|35857
1613376140000|2021-02-15 08:02:20|901.1|900.1|903|902.3|903.1|902.3|900.5|899.9|9070
1613376150000|2021-02-15 08:02:30|903.6|902.4|903|902.5|903.8|903|903|902.4|1622
1613376160000|2021-02-15 08:02:40|903.3|902.6|904|903.5|904|903.5|903.3|902.5|4416
1613376170000|2021-02-15 08:02:50|903.9|903.4|904|903.5|904|903.5|903.5|903.1|15005
1613376180000|2021-02-15 08:03:00|903.9|903.3|903.4|902.6|903.9|903.3|903.4|902.4|11186
1613376190000|2021-02-15 08:03:10|903.3|902.5|904.5|903.7|904.9|904|903.2|902.4|12157
1613376200000|2021-02-15 08:03:20|904.9|903.8|904.7|904.1|905|904.2|904|903.4|4016
1613376210000|2021-02-15 08:03:30|904.8|904.2|904.9|904.1|905|904.2|904.6|904.1|892
1613376220000|2021-02-15 08:03:40|905|904.2|905.5|904.8|905.9|905|905|904.2|20014
1613376230000|2021-02-15 08:03:50|905.4|904.7|905.1|904.4|905.6|904.8|904.7|904.1|2597
1613376240000|2021-02-15 08:04:00|905|904.2|905.7|905|905.9|905.3|904.8|904.1|10487
1613376250000|2021-02-15 08:04:10|905.6|904.9|905.9|905.1|905.9|905.1|904.9|904.1|5241
1613376260000|2021-02-15 08:04:20|905.8|904.9|905.6|904.8|905.9|905.4|905.2|904.4|4445
1613376270000|2021-02-15 08:04:30|905.5||905.5||905.5||905.5||0
1613376280000|2021-02-15 08:04:40|905.6|904.9|906|905.2|906|905.9|905|904.8|7832
1613376290000|2021-02-15 08:04:50|906.2|905.3|906.6|905.7|907|905.7|906.2|905.3|1899
1613376300000|2021-02-15 08:05:00|906.5|905.8|907.7|907.1|907.8|907.3|906.4|905.8|13942
1613376310000|2021-02-15 08:05:10|907.8|907.2|908.3|907.5|908.9|908.2|907.8|907.2|34310
1613376320000|2021-02-15 08:05:20|908.2|907.4|907.3|906.7|908.3|907.8|907.3|906.6|7428
1613376330000|2021-02-15 08:05:30|907.2|906.4|906.9|906.3|907.2|906.8|906.9|906.2|5917
1613376340000|2021-02-15 08:05:40|907|906.4|905.9|905.3|907.1|906.4|905.8|905.2|14885
1613376350000|2021-02-15 08:05:50|905.7|905.4|906.2|905.7|906.5|905.8|905.7|905.3|851
1613376360000|2021-02-15 08:06:00|906.1|905.5|906.6|905.9|906.7|905.9|905.5|905|6716
1613376370000|2021-02-15 08:06:10|906.5|906|906.9|906.4|907|906.4|906.5|906|455
1613376380000|2021-02-15 08:06:20|906.8|906.3|906.9|906.2|906.9|906.3|906.6|906.1|978
1613376390000|2021-02-15 08:06:30|906.8|906.1|906.6|906.2|906.9|906.2|906.6|906.1|0
1613376400000|2021-02-15 08:06:40|906.9|906.3|907|906.4|907|906.4|906.8|906.3|1890
1613376410000|2021-02-15 08:06:50|906.8|906.1|907|906.5|907|906.5|906.5|905.8|23951
1613376420000|2021-02-15 08:07:00|907.2|906.6|906.6|906.1|907.2|906.7|906.5|906.1|8542
1613376430000|2021-02-15 08:07:10|906.5|906|906.2|905.6|906.5|906|905.8|905.3|6777
1613376440000|2021-02-15 08:07:20|906.4|905.7|905.9|905.4|906.5|905.8|905.9|905.4|2642
1613376450000|2021-02-15 08:07:30|906|905.5|905.7|905.2|906|905.5|905.5|905|2611
1613376460000|2021-02-15 08:07:40|905.6|905|905.7|905.3|905.7|905.3|905.6|905|0
1613376470000|2021-02-15 08:07:50|905.6|905.1|906.4|905.9|906.4|905.9|905.6|905.1|12282
1613376480000|2021-02-15 08:08:00|906.5|906|907|906.6|907|906.6|906.5|906|130
1613376490000|2021-02-15 08:08:10|907.1|906.7|906.8|906.3|907.2|906.7|906.7|906.1|2084
1613376500000|2021-02-15 08:08:20|906.7|906.4|907.5|907|907.5|907.2|906.7|906.4|4550
1613376510000|2021-02-15 08:08:30|907.6|907.1|907.5|906.9|907.6|907.1|907.5|906.8|0
1613376520000|2021-02-15 08:08:40|907.4|906.8|907.3|906.7|907.4|906.9|906.9|906.3|4547
1613376530000|2021-02-15 08:08:50|907.2|907|906.8|906.3|907.2|907|906.7|906|6055
1613376540000|2021-02-15 08:09:00|906.4|906.4|907.5|907|907.5|907|906.4|906.4|2130
1613376550000|2021-02-15 08:09:10|907.6|907.1|907.9|907.3|908|907.3|907.6|907.1|200
1613376560000|2021-02-15 08:09:20|907.8|907.4|908.9|908.4|908.9|908.6|907.8|907.4|15975
1613376580000|2021-02-15 08:09:40|908.8|908.5|908.6|908|908.9|908.5|908.4|908|3438
1613376590000|2021-02-15 08:09:50|908.5|908.1|908.8|908.1|908.9|908.6|908.5|908|29703
1613376600000|2021-02-15 08:10:00|908.9|908.2|908.5|908|908.9|908.4|908.5|908|2720
1613376610000|2021-02-15 08:10:10|908.7|908.1|909.1|908.7|909.1|908.7|908.7|908.1|14903
1613376620000|2021-02-15 08:10:20|909|908.6|910.6|910|911|910.7|908.8|908.4|90470
1613376630000|2021-02-15 08:10:30|910.4|909.9|910.9|910.3|910.9|910.7|910.3|909.6|27103
1613376640000|2021-02-15 08:10:40|911|910.9|910.4|910|911|910.9|910.3|910|7449
1613376650000|2021-02-15 08:10:50|910|909.8|910.8|910.2|911|910.5|910|909.8|12877
1613376660000|2021-02-15 08:11:00|910.7|910.1|911.4|910.9|911.4|910.9|910.4|910|19157
1613376670000|2021-02-15 08:11:10|911.5|911|911.5|911|911.9|911.4|911.5|911|8481
1613376680000|2021-02-15 08:11:20|911.4|910.9|911.1|910.7|911.4|910.9|911.1|910.7|1621
1613376690000|2021-02-15 08:11:30|911.3|910.8|911.6|911.2|911.9|911.5|911.3|910.8|2380
1613376700000|2021-02-15 08:11:40|911.5|911.1|911.7|911.2|911.7|911.3|911.4|910.9|3768
1613376710000|2021-02-15 08:11:50|911.8|911.3|911.8|911.3|911.9|911.7|911.6|911.3|1918
1613376720000|2021-02-15 08:12:00|911.9|911.8|912|911.4|912|911.8|911.9|911.4|2868
1613376730000|2021-02-15 08:12:10|912.2|911.5|912.1|911.7|912.2|911.8|911.9|911.5|4804
1613376740000|2021-02-15 08:12:20|912.2|911.8|912.9|912.4|913|912.4|912|911.7|8896
1613376750000|2021-02-15 08:12:30|913|912.3|913.4|912.9|913.4|912.9|912.7|912.3|6981
1613376760000|2021-02-15 08:12:40|913.3|912.8|912.5|912.3|913.3|912.8|912.5|912.3|11320
1613376770000|2021-02-15 08:12:50|912.4|912.2|912.2|911.7|912.4|912.2|912.2|911.7|2339
1613376780000|2021-02-15 08:13:00|912.3|911.8|911.8|911.3|912.4|911.8|911.4|911|20388
1613376790000|2021-02-15 08:13:10|911.9|911.4|912.3|911.7|912.3|911.7|911.8|911.4|1226
1613376800000|2021-02-15 08:13:20|912.4|911.8|912|911.9|912.5|911.9|912|911.8|5737
1613376810000|2021-02-15 08:13:30|911.9|911.8|911.7|911.4|912|911.9|911.7|911.4|16756
1613376820000|2021-02-15 08:13:40|911.8|911.5|912.3|911.7|912.4|912|911.8|911.4|1855
1613376830000|2021-02-15 08:13:50|912.2|911.6|912.5|911.7|912.5|911.7|911.9|911.6|2337
1613376840000|2021-02-15 08:14:00|912.7|911.8|913.3|912.7|913.4|913|912.6|911.8|18996
1613376850000|2021-02-15 08:14:10|913.2|912.8|913|912.5|913.2|912.8|912.7|912.2|5809
1613376860000|2021-02-15 08:14:20|912.9|912.4|912.8|912.2|912.9|912.4|912.8|912.2|1792
1613376870000|2021-02-15 08:14:30||912.3||912.2||912.3||912.2|0
1613376880000|2021-02-15 08:14:40|912.7|912.1|912|911.7|912.7|912.1|912|911.7|9334
1613376890000|2021-02-15 08:14:50|911.9|911.4|911.4|910.8|911.9|911.4|911.4|910.7|6999
1613376900000|2021-02-15 08:15:00|911.3|910.6|911|910.5|911.3|910.9|910.9|910.4|4727
1613376910000|2021-02-15 08:15:10|910.9|910.6|911|910.7|911|910.7|910.9|910.5|0
1613376920000|2021-02-15 08:15:20|911.1|910.8|911.3|910.9|911.6|911.2|911.1|910.8|8506
1613376930000|2021-02-15 08:15:30|911.4|910.8|911.3|910.9|911.4|910.9|911.3|910.8|26
1613376940000|2021-02-15 08:15:40|911.4|911|911.4|911|911.4|911|911.2|910.9|0
1613376950000|2021-02-15 08:15:50|911.3|910.9|911.4|911|911.4|911.1|911|910.9|10000
1613376960000|2021-02-15 08:16:00|911.3|910.9|911.3|910.9|911.3|910.9|911.3|910.9|0
1613376970000|2021-02-15 08:16:10|911.4|911|912|911.4|912.1|911.4|911.4|910.9|8897
1613376980000|2021-02-15 08:16:20|912.1|911.5|912.5|911.8|912.5|911.8|912.1|911.5|863
1613376990000|2021-02-15 08:16:30|912.4|911.7|912.2|911.6|912.4|911.7|912|911.5|1389
1613377000000|2021-02-15 08:16:40|912.1|911.7|912.5|912|912.5|912|912.1|911.7|0
1613377010000|2021-02-15 08:16:50|912.4|911.9|912.4|911.9|912.6|912|912|911.5|4486
1613377020000|2021-02-15 08:17:00|912.3|911.7|912.6|912|912.6|912.3|912|911.5|17558
1613377030000|2021-02-15 08:17:10|912.5|911.9|913|912.3|913.4|913|912.5|911.8|8091
1613377040000|2021-02-15 08:17:20|913.2|912.4|912.4|911.9|913.3|912.8|912.4|911.9|11281
1613377050000|2021-02-15 08:17:30|912.3|912|912.1|911.8|912.7|912.2|912.1|911.7|9590
1613377060000|2021-02-15 08:17:40|912|911.7|911.3|910.9|912|911.7|911.1|910.6|29156
1613377070000|2021-02-15 08:17:50|911.2|910.7|910.8|910.5|911.2|910.7|910.7|910.5|9308
1613377080000|2021-02-15 08:18:00|910.9|910.6|910.8|910.5|911|910.6|910.8|910.5|600
1613377090000|2021-02-15 08:18:10|910.9|910.6|911.4|910.7|911.4|910.7|910.9|910.6|591
1613377100000|2021-02-15 08:18:20|911.3|910.8|911.2|910.8|911.5|910.9|911.2|910.8|0
1613377110000|2021-02-15 08:18:30|911.3|911|911.3|911|911.6|911.3|910.8|910.6|14982
1613377120000|2021-02-15 08:18:40|911.2||911.3||911.3||911.2||0
1613377130000|2021-02-15 08:18:50|911|910.9|912.5|912.1|912.6|912.1|911|910.7|7436
1613377140000|2021-02-15 08:19:00|912.6|912.2|912.6|912.1|913.1|912.5|912.6|912.1|2111
1613377150000|2021-02-15 08:19:10|912.7|912|913.2|912.7|913.2|912.7|912.7|912|205
1613377160000|2021-02-15 08:19:20|913.1|912.5|912.9|912.4|913.1|912.5|912.9|912.3|0
1613377170000|2021-02-15 08:19:30|912.8|912.5|913.3|912.8|913.4|913.1|912.7|912.4|6542
1613377180000|2021-02-15 08:19:40|913.2|912.6|912.9|912.5|913.2|913|912.8|912.4|11843
1613377190000|2021-02-15 08:19:50|912.8|912.4|912.7|912.1|912.9|912.4|912.5|912.1|5702
1613377200000|2021-02-15 08:20:00|912.8|912.3|912.9|912.4|912.9|912.7|912.7|912.3|1689
1613377210000|2021-02-15 08:20:10|912.8|912.5|911.8|911.2|912.8|912.5|911.8|911.2|13470
1613377220000|2021-02-15 08:20:20|911.7|911.1|911.7|911.2|911.8|911.4|911.6|911.1|700
1613377230000|2021-02-15 08:20:30|911.5|911.3|912.2|911.7|912.2|911.7|911.5|911.1|3991
1613377240000|2021-02-15 08:20:40|912|911.8|912|911.8|912.1|911.8|912|911.7|319
1613377250000|2021-02-15 08:20:50|911.9|911.7|911.9|911.6|911.9|911.7|911.7|911.4|6269
1613377260000|2021-02-15 08:21:00|911.8|911.5|912|911.6|912|911.6|911.8|911.5|3149
1613377270000|2021-02-15 08:21:10|912.1|911.7|912|911.5|912.1|911.8|912|911.5|485
1613377280000|2021-02-15 08:21:20|911.9||911.8||911.9||911.8||0
1613377290000|2021-02-15 08:21:30|911.7|911.4|911.6|911.2|911.7|911.4|911.5|911.1|8012
1613377300000|2021-02-15 08:21:40|911.5|911.1|911.5|911|911.5|911.1|911.1|910.7|11481
1613377310000|2021-02-15 08:21:50|911.6|911.1|910.8|910.4|911.6|911.2|910.8|910.4|9688
1613377320000|2021-02-15 08:22:00|910.6|910.5|910.7|910.4|910.9|910.5|910.6|910.4|77
1613377330000|2021-02-15 08:22:10|910.8|910.5|910.2|910|910.8|910.5|910.2|910|10314
1613377340000|2021-02-15 08:22:20|910.1|910.1|910.3|910.1|910.4|910.2|910.1|910.1|4338
1613377350000|2021-02-15 08:22:30|910.1|910|910.1|909.8|910.1|910|910.1|909.8|8794
1613377360000|2021-02-15 08:22:40|910|909.9|910.4|910|910.4|910.2|910|909.8|6780
1613377370000|2021-02-15 08:22:50|910.6|910.1|910.7|910.3|910.8|910.3|910.6|910.1|948
1613377380000|2021-02-15 08:23:00|910.8|910.4|911|910.6|911.4|910.8|910.8|910.4|1913
1613377390000|2021-02-15 08:23:10|910.9|910.5|910.8|910.4|910.9|910.5|910.5|910.2|6397
1613377400000|2021-02-15 08:23:20|||||||||20
1613377410000|2021-02-15 08:23:30|910.7|910.2|910.6|910.1|910.7|910.2|910.4|910|2294
1613377420000|2021-02-15 08:23:40|910.5|910|910.7|910.1|910.7|910.1|909.9|909.7|7218
1613377430000|2021-02-15 08:23:50|910.8||910.7||910.8||910.7||0
1613377440000|2021-02-15 08:24:00|910.6|910.2|910.7|910.2|910.8|910.2|910.6|910.2|0
1613377450000|2021-02-15 08:24:10|910.8|910.1|910.2|909.8|910.8|910.1|910.1|909.7|0
1613377460000|2021-02-15 08:24:20|910.1|909.7|910.2|909.6|910.2|909.7|909.9|909.3|2036
1613377470000|2021-02-15 08:24:30|910.3|909.7|910.4|909.8|910.5|910.1|909.9|909.7|10107
1613377480000|2021-02-15 08:24:40|910.5|909.7|911.4|910.8|911.4|911|910.5|909.7|7854
1613377490000|2021-02-15 08:24:50|911.3|910.9|911.6|911.1|911.7|911.1|911.1|910.8|3225
1613377500000|2021-02-15 08:25:00|911.7|911.3|911.8|911.4|911.8|911.4|911.6|911.3|0
1613377510000|2021-02-15 08:25:10|911.7|911.3|911.3|910.9|911.7|911.3|911.1|910.9|4207
1613377530000|2021-02-15 08:25:30|911.2|910.8|910.5|910|911.2|910.8|910.5|910|4250
1613377540000|2021-02-15 08:25:40|910.4|909.9|910.3|909.7|910.4|909.9|910.3|909.7|0
1613377550000|2021-02-15 08:25:50|910.4|909.8|910.3|909.8|910.4|909.8|910.3|909.8|0
1613377560000|2021-02-15 08:26:00|910.4|909.7|909.7|909|910.4|909.8|909.3|908.7|12043
1613377570000|2021-02-15 08:26:10|909.6||909.5||909.7||909.5||0
1613377580000|2021-02-15 08:26:20|909.4|909.1|909.6|909.1|909.6|909.1|909.4|909.1|0
1613377590000|2021-02-15 08:26:30|909.5|909|909.6|909.3|909.6|909.4|909.1|909|12459
1613377600000|2021-02-15 08:26:40|909.5|909.1|909.1|908.7|909.5|909.1|909|908.4|7505
1613377610000|2021-02-15 08:26:50||908.8||908.7||908.8||908.7|0
1613377620000|2021-02-15 08:27:00|909.2|908.8|909.3|909|909.3|909.1|909.2|908.7|6840
1613377630000|2021-02-15 08:27:10|909.4|909.1|909.4|909.1|909.4|909.1|909.3|909|1568
1613377640000|2021-02-15 08:27:20|909.3|909|909.4|909|909.4|909|909.3|909|0
1613377650000|2021-02-15 08:27:30|909.6|909.1|910.2|909.7|910.2|909.7|909.6|909|3633
1613377660000|2021-02-15 08:27:40|910.1|909.8|910.3|909.9|910.6|910|910.1|909.8|0
1613377670000|2021-02-15 08:27:50|910|910|910.1|909.6|910.4|910|910|909.6|1705
1613377680000|2021-02-15 08:28:00|910|909.4|909.3|908.8|910|909.4|909.3|908.7|6235
1613377690000|2021-02-15 08:28:10|909.2|908.7|908|907.6|909.2|908.7|908|907.6|7908
1613377700000|2021-02-15 08:28:20|907.9|907.4|907.5|907.2|907.9|907.4|907.5|907.2|1802
1613377710000|2021-02-15 08:28:30|907.4|907.1|907.5|907.1|907.5|907.1|907.4|907|1329
1613377720000|2021-02-15 08:28:40|907.4|907|907.1|906.7|907.4|907|906.7|906.1|12145
1613377730000|2021-02-15 08:28:50|907|906.6|907.1|906.7|907.1|906.7|907|906.6|0
1613377740000|2021-02-15 08:29:00|907|906.5|906.8|906.5|907|906.5|906.8|906.5|210
1613377750000|2021-02-15 08:29:10|906.7|906.3|906.8|906.2|906.9|906.3|906.4|905.9|4595
1613377760000|2021-02-15 08:29:20|906.7|906.3|907|906.3|907|906.3|906.6|906.3|1000
1613377770000|2021-02-15 08:29:30|906.9|906.4|906|905.4|906.9|906.5|906|905.3|1525
1613377780000|2021-02-15 08:29:40|905.9|905.5|906|905.6|906|905.6|905.9|905.4|0
1613377790000|2021-02-15 08:29:50|905|904.9|905|904.6|906|905.4|904.9|904.6|61543
1613377800000|2021-02-15 08:30:00|905.1|904.7|905.1|904.7|905.1|904.8|905|904.6|1528
1613377810000|2021-02-15 08:30:10|905|904.6|904.7|904.2|905|904.6|904.6|904.1|10546
1613377820000|2021-02-15 08:30:20|904.6|904.3|904.7|904.4|904.7|904.4|904.5|904.2|2450
1613377830000|2021-02-15 08:30:30|904.5||904.7||904.7||904.5||1667
1613377840000|2021-02-15 08:30:40|904.6|904.3|904.4|904|904.7|904.3|904.4|904|10139
1613377850000|2021-02-15 08:30:50|904.3|904.1|904.4|904.1|904.7|904.2|904.2|904|6318
1613377860000|2021-02-15 08:31:00|904.3|903.9|903.7|903.3|904.3|903.9|903.7|903.3|7868
1613377870000|2021-02-15 08:31:10|903.6|903.4|903.9|903.6|903.9|903.6|903.6|903.4|4444
1613377880000|2021-02-15 08:31:20|903.8|903.5|903.6|903.1|903.8|903.5|903.1|902.1|56649
1613377890000|2021-02-15 08:31:30|903.7|903.2|901.6|901.2|903.7|903.3|901.6|901.1|10270
1613377900000|2021-02-15 08:31:40|901.8|901.3|902.4|902|902.4|902|901.8|901.3|5512
1613377910000|2021-02-15 08:31:50|902.3|901.9|901.7|901.2|902.3|901.9|901.7|901.1|2876
1613377920000|2021-02-15 08:32:00|901.6|901.3|901.7|901.3|901.7|901.3|901.6|901.3|1699
1613377930000|2021-02-15 08:32:10|901.8|901.4|901.6|901.2|902|901.5|901.4|900.6|38259
1613377940000|2021-02-15 08:32:20|901.7|901.3|902|901.7|902|901.7|901.4|901.3|3322
1613377960000|2021-02-15 08:32:40|901.9||902||902||901.9||3
1613377980000|2021-02-15 08:33:00|901.9|901.5|902|901.5|902|901.5|901.6|901.4|6023
1613377990000|2021-02-15 08:33:10|901.9|901.3|901.7|901.2|901.9|901.4|901.7|901.2|1701
1613378000000|2021-02-15 08:33:20|901.8|901.3|901.7|901.2|901.8|901.3|901.7|901.2|0
1613378010000|2021-02-15 08:33:30|901.8|901.3|902.1|901.8|902.1|901.8|901.7|901.3|13958
1613378020000|2021-02-15 08:33:40|902.2|901.9|902.2|902|902.2|902|902.2|901.9|1222
1613378030000|2021-02-15 08:33:50|902.3|902.1|902.4|902.2|902.4|902.2|902.3|902.1|5693
1613378040000|2021-02-15 08:34:00|902.3|902.1|902.7|902.3|902.7|902.3|901.9|901.7|7712
1613378050000|2021-02-15 08:34:10|902.6||902.6||902.6||902.6||0
1613378060000|2021-02-15 08:34:20|902.5|902.1|902.3|901.8|902.5|902.1|902.2|901.7|6509
1613378070000|2021-02-15 08:34:30|902.4|901.9|902.4|901.9|902.4|901.9|902.3|901.9|0
1613378080000|2021-02-15 08:34:40|902.3|901.8|902.3|901.8|902.3|901.9|902.1|901.8|1161
1613378090000|2021-02-15 08:34:50|902.2|901.7|902|901.6|902.2|901.7|901.7|901|7218
1613378100000|2021-02-15 08:35:00|902.1|901.8|902.3|901.9|902.3|901.9|902.1|901.8|321
1613378110000|2021-02-15 08:35:10|902.4|902|902.6|902.1|902.6|902.1|902.4|902|1031
1613378120000|2021-02-15 08:35:20|902.5|901.9|902.4|901.9|902.5|901.9|902.2|901.8|0
1613378130000|2021-02-15 08:35:30|902.5|902|902.3|901.6|902.5|902.1|902.2|901.6|11293
1613378140000|2021-02-15 08:35:40|902.4|901.7|902.5|902.1|902.5|902.1|902.4|901.7|1305
1613378150000|2021-02-15 08:35:50|902.6|902|902.6|902.1|902.6|902.1|902.3|902|1394
1613378160000|2021-02-15 08:36:00|902.7|902.2|902.8|902.3|902.9|902.3|902.7|902.2|1806
1613378170000|2021-02-15 08:36:10|902.9||902.8||902.9||902.8||0
1613378180000|2021-02-15 08:36:20|902.9|902.8|903.3|903|903.5|903.2|902.9|902.8|35265
1613378190000|2021-02-15 08:36:30|903.4|903.1|903.4|903.1|903.4|903.1|903.3|903.1|0
1613378200000|2021-02-15 08:36:40|903.6|903.5|904.1|903.5|905.5|905|903.4|903.1|139685
1613378210000|2021-02-15 08:36:50|904.2|903.6|904.4|903.8|904.4|903.8|903.6|903.3|6160
1613378220000|2021-02-15 08:37:00|904.3|903.9|904.3|903.8|904.4|904|904.3|903.8|2409
1613378230000|2021-02-15 08:37:10|904.2|903.9|904.9|904.5|904.9|904.6|904.2|903.8|33238
1613378240000|2021-02-15 08:37:20|904.8|904.4|904.9|904.5|904.9|904.5|904.8|904.4|2065
1613378250000|2021-02-15 08:37:30|904.8|904.4|904.9|904.5|904.9|904.5|904.8|904.4|0
1613378260000|2021-02-15 08:37:40|904.8|904.4|904.8|904.5|904.9|904.6|904.8|904.4|1350
1613378270000|2021-02-15 08:37:50|904.9|904.6|904.8|904.5|904.9|904.6|904.8|904.5|0
1613378280000|2021-02-15 08:38:00|904.7|904.3|903.8|903.2|904.7|904.3|903.8|903|10821
1613378290000|2021-02-15 08:38:10||903.1||903.1||903.1||903.1|0
1613378300000|2021-02-15 08:38:20||903.2||903.3||903.3||903.2|0
1613378310000|2021-02-15 08:38:30|903.7|903.2|903.7|903.1|903.8|903.2|903.7|903.1|2338
1613378320000|2021-02-15 08:38:40|903.8|903.2|903.8|903.2|903.8|903.2|903.5|903.1|1844
1613378330000|2021-02-15 08:38:50|903.7|903.3|903.7|903.3|903.8|903.3|903.7|903.3|0
1613378350000|2021-02-15 08:39:10|903.6|903.2|903.5|903|903.6|903.2|903.5|903|2607
1613378360000|2021-02-15 08:39:20|903.6|903.1|903.7|903.1|903.7|903.1|903.6|903.1|0
1613378370000|2021-02-15 08:39:30|903.8|903.2|903.7|903.3|903.8|903.3|903.7|903.2|0
1613378380000|2021-02-15 08:39:40|903.8|903.4|903.8|903.4|903.8|903.4|903.7|903.3|212
1613378390000|2021-02-15 08:39:50|903.6|903.5|903.8|903.6|903.8|903.6|903.6|903.4|2872
1613378400000|2021-02-15 08:40:00|903.7|903.5|904.5|903.9|904.5|904|903.7|903.4|9557
1613378410000|2021-02-15 08:40:10|904.6||904.4||904.6||904.4||1100
1613378420000|2021-02-15 08:40:20|904.5|904|904.8|904.2|904.8|904.2|904.5|904|0
1613378430000|2021-02-15 08:40:30|904.9|904.3|905.2|904.8|905.2|904.9|904.8|904.3|15519
1613378440000|2021-02-15 08:40:40|905.1|904.7|905.1|904.7|905.2|904.8|905.1|904.7|0
1613378460000|2021-02-15 08:41:00|905|904.9|905.1|904.7|905.2|904.9|905|904.7|2245
1613378480000|2021-02-15 08:41:20||904.9||904.9||904.9||904.9|0
1613378500000|2021-02-15 08:41:40|905.2|905|905.2|904.9|905.2|905|905.2|904.9|1000
1613378510000|2021-02-15 08:41:50|905.1|904.8|904.8|904.6|905.1|904.9|904.7|904.3|9814
1613378520000|2021-02-15 08:42:00|904.9|904.5|905|904.6|905|904.6|904.8|904.5|0
1613378550000|2021-02-15 08:42:30|904.9||905||905||904.9||874
1613378560000|2021-02-15 08:42:40|905.1|904.7|905.3|905.1|905.4|905.1|905.1|904.7|5648
1613378580000|2021-02-15 08:43:00|905.4|905.2|906.1|905.7|906.4|905.9|905.4|905.2|12736
1613378590000|2021-02-15 08:43:10|906.2|905.8|906.4|905.9|906.4|905.9|906.2|905.8|324
1613378600000|2021-02-15 08:43:20|906.3|906|906.4|906|906.4|906|906.3|906|0
1613378610000|2021-02-15 08:43:30|906.3|906.1|906.6|906.2|906.6|906.2|906.3|906.1|2341
1613378620000|2021-02-15 08:43:40|906.7|906.4|907|906.7|907|906.7|906.7|906.4|8239
1613378630000|2021-02-15 08:43:50|906.9|906.6|906.9|906.4|906.9|906.6|906.9|906.4|0
1613378640000|2021-02-15 08:44:00|907|906.5|906.9|906.6|907|906.9|906.9|906.5|6661
1613378650000|2021-02-15 08:44:10|907|906.5|906.8|906.6|907|906.6|906.6|906.4|3719
1613378660000|2021-02-15 08:44:20|906.7|906.5|906.9|906.5|907|906.5|906.6|906.4|2131
1613378670000|2021-02-15 08:44:30|907|906.6|906.9|906.5|907|906.6|906.8|906.4|1111
1613378680000|2021-02-15 08:44:40|907|906.9|907|906.7|907|906.9|907|906.5|1215
1613378690000|2021-02-15 08:44:50|907.1|906.8|907.1|906.9|907.1|906.9|907.1|906.8|4246
1613378700000|2021-02-15 08:45:00|907.2|907|907.2|907|907.3|907.2|907.2|906.9|15229
1613378710000|2021-02-15 08:45:10|907.1|906.9|906.7|906.2|907.1|906.9|906.7|906.1|4808
1613378720000|2021-02-15 08:45:20|906.6|906.1|906.4|905.9|906.6|906.1|906.3|905.8|2082
1613378730000|2021-02-15 08:45:30|906.3|906|906.7|906.5|906.7|906.5|906.3|906|13419
1613378750000|2021-02-15 08:45:50|906.6|906.4|905.4|905|906.6|906.4|905.4|904.9|13200
1613378760000|2021-02-15 08:46:00|905.5|904.9|905.4|905|905.5|905.1|905.4|904.9|0
1613378770000|2021-02-15 08:46:10|905.3|904.8|905.3|905.1|905.3|905.1|904.8|904.5|8739
1613378780000|2021-02-15 08:46:20|905.5|905.2|906|905.7|906.3|905.9|905.5|905.2|8962
1613378790000|2021-02-15 08:46:30|905.9|905.6|905.5|905.1|905.9|905.6|905.4|905.1|3013
1613378800000|2021-02-15 08:46:40|905.6|905.2|906|905.7|906|905.8|905.6|905.2|4231
1613378810000|2021-02-15 08:46:50|905.9|905.6|906|905.8|906|905.8|905.8|905.6|500
1613378820000|2021-02-15 08:47:00|906.1|905.9|906.2|905.7|906.3|905.9|906|905.6|5410
1613378830000|2021-02-15 08:47:10|906.3|905.8|906.4|906.1|906.4|906.3|906.1|905.8|3114
1613378840000|2021-02-15 08:47:20|906.3|906|906.4|906.1|906.4|906.1|906.1|905.7|3018
1613378850000|2021-02-15 08:47:30|906.3||906.4||906.4||906.3||0
1613378860000|2021-02-15 08:47:40|906.3|906|906.4|906.1|906.4|906.2|906.1|905.8|1622
1613378870000|2021-02-15 08:47:50|906.3|906.2|906.4|906|906.4|906.2|906.3|905.9|5023
1613378880000|2021-02-15 08:48:00|906.3|906.1|906.4|906.2|906.4|906.2|906.2|906|1751
1613378890000|2021-02-15 08:48:10|906.3|906.1|906.3|906|906.4|906.1|906.2|906|6068
1613378900000|2021-02-15 08:48:20|906.4|906.1|906.7|906.4|906.8|906.5|906.4|906.1|4109
1613378910000|2021-02-15 08:48:30|906.6|906.3|906.5|906.1|906.6|906.3|906.5|906.1|2331
1613378920000|2021-02-15 08:48:40|906.6|906.2|906.5|906.2|906.7|906.2|906.5|906.2|1850
1613378930000|2021-02-15 08:48:50|906.6|906.5|906.6|906.2|906.8|906.5|906.6|906.2|1983
1613378940000|2021-02-15 08:49:00|906.7|906.3|906.8|906.6|906.8|906.7|906.7|906.3|1876
1613378950000|2021-02-15 08:49:10|906.9|906.7|906.9|906.5|907|906.9|906.9|906.5|2829
1613378960000|2021-02-15 08:49:20|906.8|906.4|906.5|906.1|906.8|906.4|906.4|906.1|2362
1613378970000|2021-02-15 08:49:30|906.4|906|906.5|906.2|906.5|906.2|906.3|905.9|352
1613378980000|2021-02-15 08:49:40|906.6|906.3|907.1|906.8|907.1|906.9|906.6|906.3|9100
1613378990000|2021-02-15 08:49:50|907|906.6|907|906.6|907|906.6|907|906.6|0
1613379000000|2021-02-15 08:50:00|907.1|906.7|906.7|906.3|907.1|907|906.7|906.3|104726
1613379010000|2021-02-15 08:50:10|906.6|906.1|906.5|906.1|906.6|906.3|906.4|906.1|1063
1613379020000|2021-02-15 08:50:20|906.6|906.2|906.6|906.3|906.6|906.4|906.5|906.2|1919
1613379030000|2021-02-15 08:50:30|906.5|906.2|906.4|906.1|906.6|906.2|906.3|906.1|2905
1613379040000|2021-02-15 08:50:40|906.3|905.9|906.5|906.1|906.6|906.2|906.1|905.8|6492
1613379050000|2021-02-15 08:50:50|906.7|906.2|906.1|905.9|906.7|906.2|905.8|905.5|46482
1613379060000|2021-02-15 08:51:00|906|905.8|906.4|905.9|906.8|906.4|906|905.7|47701
1613379070000|2021-02-15 08:51:10|906.3|906|906.8|906.4|906.9|906.4|906.3|906|20069
1613379080000|2021-02-15 08:51:20|906.9|906.5|906.8|906.4|906.9|906.5|906.7|906.3|4425
1613379090000|2021-02-15 08:51:30|906.7|906.3|906.8|906.3|906.8|906.7|906.7|906.2|5000
1613379100000|2021-02-15 08:51:40|906.7||906.7||906.7||906.7||0
1613379110000|2021-02-15 08:51:50|906.8|906.5|906.7|906.2|906.8|906.5|906.5|906.2|2625
1613379120000|2021-02-15 08:52:00|906.6||906.5||906.6||906.5||0
1613379130000|2021-02-15 08:52:10|906.4|906.1|906.1|905.7|906.4|906.1|906.1|905.7|5214
1613379140000|2021-02-15 08:52:20|906|905.6|906.5|906.3|906.5|906.3|905.9|905.6|2509
1613379150000|2021-02-15 08:52:30||906.4||906.3||906.4||906.3|0
1613379170000|2021-02-15 08:52:50|906.4|906.2|906.6|906.5|906.6|906.5|906.1|905.8|8925
1613379180000|2021-02-15 08:53:00|906.8|906.6|907|906.5|907|906.6|906.6|906.3|6345
1613379200000|2021-02-15 08:53:20|906.9|906.4|906.6|906.1|906.9|906.4|906.6|906.1|3186
1613379210000|2021-02-15 08:53:30|906.7|906.2|906.6|906.2|906.9|906.6|906.6|906.2|10416
1613379220000|2021-02-15 08:53:40|906.5|906.1|906.4|905.9|906.6|906.1|906|905.7|10191
1613379230000|2021-02-15 08:53:50||906||906||906||906|0
1613379240000|2021-02-15 08:54:00|906.5|906.1|906.8|906.4|906.8|906.4|906.5|906.1|1620
1613379250000|2021-02-15 08:54:10|906.9|906.5|907.5|907.2|907.5|907.2|906.9|906.5|3071
1613379260000|2021-02-15 08:54:20|907.7|907.3|907.8|907.6|907.8|907.6|907.7|907.3|630
1613379270000|2021-02-15 08:54:30|907.7|907.5|907.8|907.5|907.8|907.6|907.7|907.4|1165
1613379280000|2021-02-15 08:54:40|907.9|907.6|907.9|907.6|908|907.8|907.8|907.5|2447
1613379290000|2021-02-15 08:54:50|908|907.5|908|907.6|908|907.6|907.7|907.3|2393
1613379300000|2021-02-15 08:55:00|907.9|907.7|908.3|907.9|908.6|908.2|907.9|907.7|3696
1613379330000|2021-02-15 08:55:30|908.2|907.8|908.1|907.8|908.2|907.8|908|907.7|1995
1613379340000|2021-02-15 08:55:40||907.7||907.7||907.7||907.7|0
1613379350000|2021-02-15 08:55:50|908.2|908.1|908.5|908.2|908.6|908.2|908|907.8|5912
1613379360000|2021-02-15 08:56:00|908.6|908.3|908.6|908.1|908.7|908.3|908.4|908.1|3863
1613379370000|2021-02-15 08:56:10|908.5|908.2|908.7|908.5|908.7|908.6|908.5|908.2|84
1613379380000|2021-02-15 08:56:20|908.6|908.3|908.6|908.2|908.6|908.3|908.6|908.1|0
1613379390000|2021-02-15 08:56:30||908.1||908.1||908.1||908.1|59
1613379400000|2021-02-15 08:56:40|908.5|908.2|908.4|908.2|908.7|908.4|908.4|908.1|5018
1613379410000|2021-02-15 08:56:50|908.6|908.4|908.6|908.2|908.7|908.4|908.4|908.2|4129
1613379420000|2021-02-15 08:57:00|908.5|908.1|908.4|908|908.5|908.1|908.3|907.9|0
1613379430000|2021-02-15 08:57:10|908.3|907.9|908.2|907.8|908.3|907.9|908.2|907.8|1760
1613379450000|2021-02-15 08:57:30|908.1|907.6|907.7|907.3|908.1|907.8|907.7|907.3|4372
1613379460000|2021-02-15 08:57:40|907.8|907.4|907.8|907.5|907.8|907.5|907.8|907.4|0
1613379470000|2021-02-15 08:57:50|907.9|907.6|908.1|907.7|908.3|907.9|907.8|907.3|3675
1613379480000|2021-02-15 08:58:00|908|907.6|907.9|907.6|908.1|907.6|907.8|907.5|2187
1613379490000|2021-02-15 08:58:10|907.8|907.5|908|907.6|908.1|907.7|907.8|907.5|520
1613379500000|2021-02-15 08:58:20|908.1|907.5|907.9|907.5|908.3|908|907.9|907.5|1415
1613379510000|2021-02-15 08:58:30||907.4||907.4||907.4||907.4|0
1613379520000|2021-02-15 08:58:40|908|907.5|908|907.8|908.2|907.9|908|907.5|603
1613379530000|2021-02-15 08:58:50|908.1|907.7|908.2|907.8|908.3|908|907.9|907.6|1676
1613379540000|2021-02-15 08:59:00|908.1|907.9|908.2|907.7|908.2|907.9|907.7|907.5|3969
1613379550000|2021-02-15 08:59:10|908.1|907.6|908|907.6|908.2|907.7|907.9|907.6|302
1613379560000|2021-02-15 08:59:20|907.9|907.7|907.6|907.2|907.9|907.7|907.6|907.2|138
1613379570000|2021-02-15 08:59:30|907.5|907.1|907.4|907.1|907.6|907.2|907.2|907.1|1995
1613379580000|2021-02-15 08:59:40|907.6|907.2|907.8|907.3|907.8|907.3|907.6|907.2|1179
1613379590000|2021-02-15 08:59:50|907.9|907.4|908|907.6|908.4|907.9|907.9|907.4|3237
1613379600000|2021-02-15 09:00:00|907.9|907.7|908.2|907.9|908.6|908.1|907.9|907.7|5068
1613379610000|2021-02-15 09:00:10|908.3|908|908.2|907.8|908.4|908|908.2|907.7|0
1613379620000|2021-02-15 09:00:20|908.4|907.9|908.5|908.2|908.5|908.3|908.3|907.9|182
1613379630000|2021-02-15 09:00:30|908.6|908.3|908.6|908.4|908.6|908.5|908.5|908.2|17049
1613379640000|2021-02-15 09:00:40|908.5|908.3|908.6|908.3|908.7|908.5|908.5|908.2|3335
1613379650000|2021-02-15 09:00:50|908.7|908.4|908.8|908.4|908.9|908.7|908.6|908.3|4343
1613379670000|2021-02-15 09:01:10|908.7|908.3|908.9|908.5|908.9|908.6|908.6|908.3|1852
1613379680000|2021-02-15 09:01:20||908.6||908.6||908.6||908.6|0
1613379690000|2021-02-15 09:01:30|908.8|908.7|908.9|908.6|908.9|908.7|908.8|908.6|1900
1613379700000|2021-02-15 09:01:40|909|908.7|909|908.7|909|908.9|908.9|908.6|4070
1613379710000|2021-02-15 09:01:50|909.2|908.8|909.3|909|909.5|909.1|909.2|908.8|12657
1613379720000|2021-02-15 09:02:00|909.4|909.1|909.3|909.1|909.8|909.4|909.2|909.1|7920
1613379730000|2021-02-15 09:02:10|909.2|909|909.1|908.9|909.3|909|909.1|908.7|2376
1613379740000|2021-02-15 09:02:20|909.2|909|909|908.8|909.3|909.1|909|908.8|1948
1613379750000|2021-02-15 09:02:30|909.1|908.6|908.7|908.5|909.1|908.8|908.6|908.3|4943
1613379760000|2021-02-15 09:02:40|908.6|908.4|908.4|908.1|908.7|908.4|908.4|908|2205
1613379770000|2021-02-15 09:02:50|908.3|908|908.2|907.9|908.4|908|908.2|907.9|0
1613379780000|2021-02-15 09:03:00|908.1|907.8|908.3|908|908.4|908|908|907.7|3783
1613379790000|2021-02-15 09:03:10|908.2|907.8|908|907.7|908.2|907.8|908|907.7|2568
1613379800000|2021-02-15 09:03:20|907.9|907.5|907.9|907.5|908|907.5|907.6|907.4|1500
1613379810000|2021-02-15 09:03:30||907.6||907.6||907.6||907.6|0
1613379820000|2021-02-15 09:03:40|907.8|907.4|907.8|907.5|907.9|907.7|907.8|907.4|1875
1613379830000|2021-02-15 09:03:50|907.7|907.4|907.6|907.2|907.7|907.4|907.6|907.2|0
1613379840000|2021-02-15 09:04:00|907.5|907.1|907.6|907.2|907.6|907.2|907.4|907|612
1613379850000|2021-02-15 09:04:10|907.5|907.1|907.4|906.9|907.5|907.1|907.4|906.9|0
1613379860000|2021-02-15 09:04:20|907.3|906.8|907|906.7|907.3|906.8|907|906.7|0
1613379870000|2021-02-15 09:04:30|906.9|906.6|906.9|906.7|907|906.7|906.9|906.5|0
1613379880000|2021-02-15 09:04:40|907|906.8|907|906.8|907|906.9|907|906.8|2661
1613379900000|2021-02-15 09:05:00|907.2|906.9|907.6|907.4|907.6|907.4|907|906.9|9121
1613379910000|2021-02-15 09:05:10||907.5||907.4||907.5||907.4|0
1613379920000|2021-02-15 09:05:20|907.7|907.5|907.8|907.5|907.9|907.7|907.7|907.5|6885
1613379930000|2021-02-15 09:05:30|907.7|907.4|907.8|907.4|907.9|907.6|907.5|907.3|4356
1613379940000|2021-02-15 09:05:40|907.9|907.5|907.8|907.4|908|907.7|907.8|907.4|289
1613379950000|2021-02-15 09:05:50|907.7|907.2|907.4|907.1|907.7|907.2|907.2|906.8|4556
1613379960000|2021-02-15 09:06:00|907.3|907.2|907.4|907.1|907.4|907.2|907.3|907|3039
1613379970000|2021-02-15 09:06:10|907.5|907.2|907.7|907.3|907.8|907.4|907.5|907.2|2151
1613379980000|2021-02-15 09:06:20|907.8|907.4|907.7|907.5|907.8|907.5|907.7|907.4|600
1613379990000|2021-02-15 09:06:30|907.6|907.4|907.9|907.6|907.9|907.7|907.6|907.4|2651
1613380000000|2021-02-15 09:06:40|908|907.7|908.2|907.8|908.2|907.9|908|907.5|2646
1613380010000|2021-02-15 09:06:50|908.1|907.9|907.7|907.4|908.2|908|907.6|907.4|3100
1613380020000|2021-02-15 09:07:00|907.8|907.5|907.8|907.5|908.1|907.6|907.7|907.5|3095
1613380030000|2021-02-15 09:07:10|908|907.6|908.1|907.9|908.1|907.9|908|907.6|1100
1613380040000|2021-02-15 09:07:20|908.2|908|907.9|907.6|908.2|908|907.8|907.6|2322
1613380050000|2021-02-15 09:07:30|908.2|907.9|908.2|908|908.2|908|908.1|907.7|5205
1613380060000|2021-02-15 09:07:40|908.1|907.8|908.4|908.1|908.4|908.1|908.1|907.7|2997
1613380070000|2021-02-15 09:07:50|908.3|908|908|907.7|908.3|908|908|907.7|1626
1613380080000|2021-02-15 09:08:00|907.9|907.9|908|907.6|908.1|907.9|907.9|907.5|4203
1613380090000|2021-02-15 09:08:10|907.9|907.5|907.9|907.5|907.9|907.5|907.8|907.5|0
1613380100000|2021-02-15 09:08:20|907.8|907.4|908.1|907.7|908.1|907.7|907.8|907.4|1947
1613380110000|2021-02-15 09:08:30|908|907.6|908.1|907.7|908.1|907.7|907.9|907.5|0
1613380120000|2021-02-15 09:08:40|908.2|907.8|908.4|908.2|908.4|908.2|908.2|907.8|3162
1613380130000|2021-02-15 09:08:50|908.3|908.1|908.2|907.9|908.3|908.1|908.2|907.8|768
1613380140000|2021-02-15 09:09:00|908.3|907.8|909.2|908.8|909.3|908.8|908.2|907.8|5517
1613380150000|2021-02-15 09:09:10|909.1|908.7|908.8|908.5|909.1|908.7|908.7|908.4|1135
1613380160000|2021-02-15 09:09:20|908.7|908.4|908.6|908.1|908.8|908.4|908.3|908|3151
1613380170000|2021-02-15 09:09:30|908.5||908.4||908.5||908.3||0
1613380180000|2021-02-15 09:09:40|908.3|908|908.2|908|908.3|908|908.1|908|713
1613380190000|2021-02-15 09:09:50|908.3|908.1|908.4|908|908.4|908.1|908.2|907.9|4215
1613380200000|2021-02-15 09:10:00|908.3|908.1|908.7|908.5|908.7|908.5|908.3|908|5252
1613380210000|2021-02-15 09:10:10|908.9|908.6|908.7|908.4|908.9|908.7|908.6|908.4|2928
1613380220000|2021-02-15 09:10:20|908.8|908.5|908.7|908.4|908.9|908.6|908.6|908.3|2869
1613380230000|2021-02-15 09:10:30|908.6|908.3|908.4|908.1|908.7|908.3|908.4|908.1|0
1613380240000|2021-02-15 09:10:40|908.3|908|908.4|908.2|908.4|908.2|908.3|908|1500
1613380250000|2021-02-15 09:10:50|908.2|908.1|908.1|907.8|908.2|908.1|908.1|907.8|3824
1613380260000|2021-02-15 09:11:00|908.2|907.9|908.2|907.8|908.2|907.9|908|907.8|1961
1613380270000|2021-02-15 09:11:10|908.1|907.9|908.2|907.8|908.2|907.9|907.9|907.7|1807
1613380280000|2021-02-15 09:11:20|908.1|907.7|908.2|907.8|908.2|907.8|908.1|907.7|0
1613380290000|2021-02-15 09:11:30|908.1|907.9|908.2|907.9|908.2|908.1|908.1|907.9|4478
1613380300000|2021-02-15 09:11:40||908||908||908||908|0
1613380310000|2021-02-15 09:11:50|908.1|907.8|908.1|907.8|908.2|908|907.9|907.8|3030
1613380320000|2021-02-15 09:12:00||907.9||907.8||907.9||907.8|0
1613380330000|2021-02-15 09:12:10|908.2|907.7|908.2|908|908.2|908|908.1|907.7|0
1613380340000|2021-02-15 09:12:20|908.1|907.8|908.1|907.8|908.1|907.8|908.1|907.8|310
1613380350000|2021-02-15 09:12:30|908|907.7|907.9|907.7|908.1|907.8|907.9|907.6|0
1613380360000|2021-02-15 09:12:40|907.8|907.6|907.7|907.5|907.8|907.6|907.7|907.5|356
1613380370000|2021-02-15 09:12:50|907.6|907.6|907.7|907.5|907.7|907.6|907.6|907.5|330
1613380390000|2021-02-15 09:13:10|907.9|907.6|907.5|907.2|907.9|907.8|907.4|907.2|8174
1613380400000|2021-02-15 09:13:20|907.6|907.3|907.8|907.6|907.9|907.6|907.6|907.3|2605
1613380410000|2021-02-15 09:13:30|907.7|907.7|908|907.8|908.1|907.9|907.7|907.6|3724
1613380420000|2021-02-15 09:13:40|908.1|907.9|908.4|908.2|908.5|908.2|908.1|907.9|2896
1613380430000|2021-02-15 09:13:50|908.3|908.1|908.6|908.3|908.6|908.5|908.3|908.1|3679
1613380440000|2021-02-15 09:14:00|908.5|908.2|908.5|908.1|908.6|908.5|908.4|908.1|981
1613380450000|2021-02-15 09:14:10|908.4|908.2|908.6|908.3|908.6|908.3|908.4|908.1|0
1613380460000|2021-02-15 09:14:20|908.5|908.4|908.5|908.3|908.6|908.5|908.5|908.3|2667
1613380470000|2021-02-15 09:14:30|908.6|908.4|908.6|908.4|908.6|908.4|908.6|908.3|0
1613380480000|2021-02-15 09:14:40|908.8|908.5|908.6|908.4|908.8|908.5|908.6|908.4|1179
1613380490000|2021-02-15 09:14:50|908.5|908.3|908.1|907.8|908.6|908.4|908.1|907.7|7925
1613380500000|2021-02-15 09:15:00|908|907.7|908.3|907.9|908.4|908.1|908|907.7|2474
1613380510000|2021-02-15 09:15:10|908.4|908|908.6|908.1|908.7|908.4|908.4|908|1926
1613380520000|2021-02-15 09:15:20|908.5|908.2|908.4|908.2|908.5|908.2|908.3|908.2|0
1613380530000|2021-02-15 09:15:30|908.3|908|908.3|908|908.3|908|908.1|907.9|1496
1613380540000|2021-02-15 09:15:40|908.4|908.1|908.2|908|908.5|908.3|908.1|907.8|20609
1613380560000|2021-02-15 09:16:00|908.3|908.1|908.4|908|908.5|908.2|908.2|908|2430
1613380570000|2021-02-15 09:16:10|908.5|908.1|908.9|908.5|909|908.5|908.5|908.1|1219
1613380580000|2021-02-15 09:16:20|908.8|908.4|908.6|908.4|908.8|908.5|908.5|908.4|2985
1613380590000|2021-02-15 09:16:30|908.7|908.5|908.6|908.5|908.7|908.5|908.6|908.5|0
1613380600000|2021-02-15 09:16:40|908.7|908.6|908.9|908.6|908.9|908.7|908.7|908.5|2354
1613380610000|2021-02-15 09:16:50|908.8|908.5|909|908.5|909|908.6|908.8|908.5|0
1613380620000|2021-02-15 09:17:00|908.9|908.6|909|908.7|909|908.8|908.8|908.6|1787
1613380630000|2021-02-15 09:17:10|908.9||908.9||908.9||908.9||0
1613380640000|2021-02-15 09:17:20|908.8|908.5|908.7|908.5|908.8|908.5|908.6|908.4|2383
1613380650000|2021-02-15 09:17:30|908.8|908.6|909.1|908.9|909.5|909.1|908.8|908.6|9546
1613380660000|2021-02-15 09:17:40|909|908.8|909|908.8|909|908.8|909|908.8|0
1613380670000|2021-02-15 09:17:50|908.9|908.7|909|908.5|909|908.7|908.8|908.3|2600
1613380680000|2021-02-15 09:18:00|908.9|908.7|908.9|908.8|908.9|908.8|908.7|908.5|3597
1613380690000|2021-02-15 09:18:10||908.7||908.6||908.7||908.6|0
1613380710000|2021-02-15 09:18:30|909.1|908.7|908.9|908.6|909.1|909|908.8|908.6|5990
1613380720000|2021-02-15 09:18:40|908.8||908.8||908.8||908.8||0
1613380730000|2021-02-15 09:18:50|908.7|908.5|908.6|908.2|908.7|908.5|908.3|908|3054
1613380740000|2021-02-15 09:19:00|908.5|908.3|908.5|908.3|908.5|908.4|908.5|908.3|0
1613380750000|2021-02-15 09:19:10|908.6|908.4|908.4|908.1|908.6|908.4|908.3|908.1|2150
1613380760000|2021-02-15 09:19:20|908.3|908|908.3|907.9|908.4|908.3|908.2|907.9|4335
1613380780000|2021-02-15 09:19:40|908.2|907.8|907.9|907.6|908.2|907.8|907.9|907.5|2378
1613380790000|2021-02-15 09:19:50|907.8|907.5|907.7|907.5|907.8|907.5|907.7|907.4|0
1613380800000|2021-02-15 09:20:00|907.8|907.6|907.8|907.5|907.8|907.7|907.8|907.4|199
1613380810000|2021-02-15 09:20:10|907.9|907.8|908.3|907.9|908.3|907.9|907.9|907.7|5128
1613380820000|2021-02-15 09:20:20|908.2|907.7|908.1|907.7|908.2|907.8|908|907.6|2394
1613380830000|2021-02-15 09:20:30|908.2|907.8|908|907.7|908.2|907.8|908|907.7|0
1613380840000|2021-02-15 09:20:40|908.1|907.6|908.2|907.9|908.3|908.1|907.9|907.5|2702
1613380850000|2021-02-15 09:20:50|908.3||908.3||908.3||908.3||0
1613380860000|2021-02-15 09:21:00||908||908||908||908|0
1613380870000|2021-02-15 09:21:10|908.5|908.1|908.5|908.2|908.5|908.2|908.5|908|2791
1613380880000|2021-02-15 09:21:20|908.4|908.1|908.5|908.2|908.5|908.2|908.4|908.1|0
1613380890000|2021-02-15 09:21:30|908.4|908.1|908.8|908.5|908.8|908.5|908.2|907.9|4802
1613380900000|2021-02-15 09:21:40||908.4||908.4||908.4||908.3|0
1613380910000|2021-02-15 09:21:50|908.7|908.3|908.5|908.2|908.7|908.3|908.4|908.1|8852
1613380920000|2021-02-15 09:22:00|908.6|908.3|908.5|908.2|908.6|908.3|908.4|908.2|2888
1613380930000|2021-02-15 09:22:10|908.6|908.1|908.1|907.8|908.6|908.1|908|907.8|4444
1613380940000|2021-02-15 09:22:20|908.2|907.9|908.1|907.8|908.2|907.9|908.1|907.8|0
1613380950000|2021-02-15 09:22:30|908|907.9|908.6|908.2|908.6|908.4|908|907.9|5524
1613380960000|2021-02-15 09:22:40|908.5|908.1|908.3|907.9|908.6|908.1|908.3|907.9|0
1613380970000|2021-02-15 09:22:50|908.2|907.8|908.1|907.8|908.2|907.8|908.1|907.8|0
1613380980000|2021-02-15 09:23:00|908.2|907.9|908.5|908.1|908.6|908.3|908.2|907.9|6311
1613380990000|2021-02-15 09:23:10|908.6|908.2|908.6|908.2|908.6|908.2|908.5|908.1|0
1613381000000|2021-02-15 09:23:20|908.7|908.3|909|908.9|909.3|908.9|908.7|908.3|2681
1613381010000|2021-02-15 09:23:30|909.2|909|909.3|909|909.5|909.1|909.2|909|2900
1613381020000|2021-02-15 09:23:40|909.2|908.9|909.1|908.9|909.2|908.9|909|908.7|3705
1613381030000|2021-02-15 09:23:50|909.2|909|909.2|908.9|909.2|909|909|908.7|1754
1613381040000|2021-02-15 09:24:00|909.1|908.7|909.1|908.9|909.2|908.9|909|908.7|1689
1613381050000|2021-02-15 09:24:10|909.2||909.1||909.2||909.1||0
1613381060000|2021-02-15 09:24:20|908.9|908.8|909|908.7|909.1|908.8|908.9|908.7|3865
1613381070000|2021-02-15 09:24:30|908.9|908.8|909|908.8|909|908.8|908.9|908.8|0
1613381080000|2021-02-15 09:24:40||908.7||908.8||908.8||908.7|0
1613381090000|2021-02-15 09:24:50|908.9|908.9|908.7|908.3|909|908.9|908.7|908.3|8770
1613381100000|2021-02-15 09:25:00|908.6|908.2|908.8|908.5|908.8|908.6|908.6|908.2|338
1613381110000|2021-02-15 09:25:10|908.7|908.4|908.8|908.6|908.8|908.7|908.7|908.4|6345
1613381120000|2021-02-15 09:25:20|908.7|908.5|908.8|908.7|908.8|908.7|908.7|908.5|4087
1613381130000|2021-02-15 09:25:30||908.6||908.5||908.7||908.5|3743
1613381140000|2021-02-15 09:25:40|||||||||100
1613381150000|2021-02-15 09:25:50|908.7|908.4|908.7|908.4|908.7|908.5|908.6|908.4|1235
1613381160000|2021-02-15 09:26:00|908.6|908.1|907.9|907.6|908.7|908.1|907.9|907.5|15549
1613381170000|2021-02-15 09:26:10|907.8|907.5|907.6|907.3|907.9|907.5|907.6|907.2|0
1613381180000|2021-02-15 09:26:20|907.7|907.4|907.4|907.2|907.7|907.5|907.4|907.2|2511
1613381200000|2021-02-15 09:26:40|907.3|907.1|907.4|907.1|907.4|907.1|907.2|907|2671
1613381210000|2021-02-15 09:26:50|907.5|907.2|907.9|907.7|907.9|907.8|907.5|907.2|9052
1613381220000|2021-02-15 09:27:00|908.1|907.8|908.3|908|908.3|908|908.1|907.8|1179
1613381240000|2021-02-15 09:27:20|908.2|908.1|908.2|907.8|908.3|908.2|908.1|907.8|2892
1613381250000|2021-02-15 09:27:30|908.3||908.3||908.3||908.2||0
1613381260000|2021-02-15 09:27:40|908.2|907.6|908.1|907.7|908.2|907.7|907.9|907.6|2661
1613381270000|2021-02-15 09:27:50|908.2|907.8|908.2|907.9|908.3|908|908.2|907.8|0
1613381280000|2021-02-15 09:28:00|908.3|908|908.3|908|908.3|908|908.3|908|0
1613381290000|2021-02-15 09:28:10|908.1|907.9|908.2|907.9|908.3|908|908|907.6|9929
1613381300000|2021-02-15 09:28:20|908.3|908|907.8|907.3|908.3|908|907.8|907.3|2252
1613381310000|2021-02-15 09:28:30|907.7|907.2|907.4|907.1|907.7|907.2|907.4|907|0
1613381320000|2021-02-15 09:28:40|907.3|907|907.4|907.1|907.4|907.1|907.2|907|1696
1613381330000|2021-02-15 09:28:50|907.5|907.2|907.9|907.5|907.9|907.6|907.5|907.2|3244
1613381340000|2021-02-15 09:29:00|908|907.6|908|907.6|908|907.7|907.9|907.6|0
1613381350000|2021-02-15 09:29:10|908.1|907.7|908.1|907.8|908.2|907.9|908.1|907.7|0
1613381360000|2021-02-15 09:29:20|908.2|907.9|908.3|907.9|908.3|907.9|908.2|907.8|0
1613381370000|2021-02-15 09:29:30|908.2|907.8|908.3|907.9|908.3|907.9|908|907.8|2099
1613381390000|2021-02-15 09:29:50|908.2|907.8|908.3|907.9|908.3|907.9|908.2|907.8|0
1613381400000|2021-02-15 09:30:00|908.2|908|908.3|908|908.3|908|908.2|908|0
1613381410000|2021-02-15 09:30:10||908.1||908.1||908.2||908.1|735
1613381420000|2021-02-15 09:30:20|908.2|908|907.9|907.7|908.3|908|907.8|907.4|6519
1613381430000|2021-02-15 09:30:30|907.8|907.8|908.1|907.9|908.1|907.9|907.8|907.8|2900
1613381440000|2021-02-15 09:30:40|908.2|908|908.2|907.9|908.3|908.1|908.2|907.8|0
1613381450000|2021-02-15 09:30:50|908.3|908|908.8|908.6|909|908.6|908.3|908|4659
1613381460000|2021-02-15 09:31:00|908.9|908.5|908.8|908.5|909|908.5|908.8|908.5|0
1613381470000|2021-02-15 09:31:10||908.6||908.5||908.6||908.5|0
1613381480000|2021-02-15 09:31:20|909|908.6|909|908.7|909|908.7|908.9|908.6|1719
1613381490000|2021-02-15 09:31:30|908.9|908.6|908.9|908.6|908.9|908.6|908.8|908.6|1174
1613381500000|2021-02-15 09:31:40|908.8|908.5|908.7|908.4|908.8|908.5|908.5|908.4|2576
1613381510000|2021-02-15 09:31:50|908.8|908.5|909|908.7|909|908.7|908.8|908.4|2859
1613381520000|2021-02-15 09:32:00|908.9|908.8|908.9|908.6|908.9|908.9|908.8|908.6|3147
1613381530000|2021-02-15 09:32:10|909|908.7|909|908.8|909|908.9|908.8|908.7|1404
1613381540000|2021-02-15 09:32:20||908.9||908.8||908.9||908.8|6073
1613381560000|2021-02-15 09:32:40||908.9||908.8||908.9||908.8|11435
1613381570000|2021-02-15 09:32:50|908.9|908.7|909|908.8|909|908.8|908.9|908.7|1711
1613381590000|2021-02-15 09:33:10|908.9|908.9|909.2|908.9|909.2|908.9|908.8|908.7|8989
1613381600000|2021-02-15 09:33:20|909.1|909|909.2|909.1|909.2|909.1|909.1|908.9|974
1613381610000|2021-02-15 09:33:30||909||909.1||909.1||909|1703
1613381620000|2021-02-15 09:33:40|909.3|909.2|909.9|909.6|910|909.7|909.3|909.2|9462
1613381630000|2021-02-15 09:33:50|909.7|909.5|909.9|909.6|909.9|909.6|909.7|909.5|2654
1613381640000|2021-02-15 09:34:00|909.8|909.5|909.9|909.7|909.9|909.7|909.8|909.5|561
1613381650000|2021-02-15 09:34:10|910|909.8|910.2|909.9|910.2|909.9|910|909.8|3830
1613381660000|2021-02-15 09:34:20|910.1|909.8|910.2|909.8|910.3|909.9|909.9|909.8|6578
1613381670000|2021-02-15 09:34:30||909.9||909.9||909.9||909.9|0
1613381680000|2021-02-15 09:34:40|910.1|909.8|910.1|909.9|910.2|910|909.8|909.5|14087
1613381690000|2021-02-15 09:34:50|910.2|910|910.4|910.2|910.4|910.2|910.2|910|1556
1613381700000|2021-02-15 09:35:00|910.3|910.3|910.5|910.2|910.6|910.3|910.2|910|16394
1613381710000|2021-02-15 09:35:10|910.6|910.3|910.8|910.5|911|910.6|910.6|910.2|15279
1613381720000|2021-02-15 09:35:20|910.9|910.6|910.9|910.6|910.9|910.6|910.7|910.4|3944
1613381730000|2021-02-15 09:35:30|910.8|910.5|910.7|910.4|910.8|910.5|910.7|910.4|265
1613381740000|2021-02-15 09:35:40|910.8|910.5|910.9|910.5|910.9|910.5|910.8|910.5|0
1613381750000|2021-02-15 09:35:50||910.6||910.7||910.7||910.6|650
1613381760000|2021-02-15 09:36:00|910.8|910.8|911.1|910.9|911.1|910.9|910.8|910.7|3486
1613381770000|2021-02-15 09:36:10|911.2|911|911.4|911.1|911.4|911.1|911.2|910.9|1272
1613381780000|2021-02-15 09:36:20||911.2||911.1||911.2||911.1|0
1613381790000|2021-02-15 09:36:30|911.3|911.2|911.4|911.2|911.7|911.5|911.3|911.1|5403
1613381800000|2021-02-15 09:36:40|911.6|911.3|911.6|911.3|911.6|911.4|911.6|911.3|1585
1613381810000|2021-02-15 09:36:50|911.7|911.4|911.7|911.4|911.7|911.4|911.7|911.4|0
1613381820000|2021-02-15 09:37:00|911.8|911.5|911.9|911.6|912|911.6|911.8|911.5|1326
1613381830000|2021-02-15 09:37:10|911.8|911.5|910.8|910.5|911.8|911.5|910.7|910.5|28628
1613381840000|2021-02-15 09:37:20|910.7|910.6|910.6|910.3|910.8|910.6|910.5|910.2|3313
1613381850000|2021-02-15 09:37:30|910.7|910.2|910.9|910.5|910.9|910.6|910.7|910.2|1503
1613381860000|2021-02-15 09:37:40|911|910.6|911|910.7|911|910.7|911|910.6|2749
1613381870000|2021-02-15 09:37:50|910.9|910.6|911.4|911.2|911.5|911.2|910.9|910.6|8678
1613381880000|2021-02-15 09:38:00|911.3|911.1|911.3|911.1|911.4|911.1|911.3|911.1|0
1613381900000|2021-02-15 09:38:20|911.4|911.2|911.2|911|911.7|911.3|911.1|910.9|5480
1613381910000|2021-02-15 09:38:30|911.3|911.1|911.4|911.2|911.5|911.2|911.3|911|54
1613381920000|2021-02-15 09:38:40|911.5|911.3|911.7|911.3|911.7|911.4|911.5|911.2|1035
1613381930000|2021-02-15 09:38:50|911.6|911.4|911.9|911.6|911.9|911.6|911.6|911.4|1790
1613381940000|2021-02-15 09:39:00|912|911.7|911.9|911.5|912|911.7|911.9|911.5|0
1613381950000|2021-02-15 09:39:10|912|911.6|912|911.7|912|911.7|911.9|911.6|3917
1613381960000|2021-02-15 09:39:20|911.9||911.9||911.9||911.9||0
1613381970000|2021-02-15 09:39:30|911.8|911.6|911.9|911.6|912|911.6|911.7|911.6|800
1613381980000|2021-02-15 09:39:40|911.8|911.7|912|911.7|912|911.7|911.8|911.6|0
1613381990000|2021-02-15 09:39:50|912.1|911.8|912.3|912.2|912.3|912.2|912.1|911.8|20720
1613382000000|2021-02-15 09:40:00|912.4|912.3|912.3|912.1|912.6|912.4|912.3|912.1|13458
1613382010000|2021-02-15 09:40:10|912.4|912|912.3|911.9|912.4|912|912.2|911.8|2117
1613382020000|2021-02-15 09:40:20|912.2|912|912.1|911.9|912.2|912|912|911.9|1934
1613382030000|2021-02-15 09:40:30|912.2|912|912.3|911.9|912.3|912|912.1|911.9|1721
1613382040000|2021-02-15 09:40:40|912.2|911.8|911.5|911.2|912.2|911.8|911.5|911.1|14868
1613382050000|2021-02-15 09:40:50|911.6|911.3|911.3|910.9|911.7|911.4|911|910.6|12256
1613382060000|2021-02-15 09:41:00|911.4|911|911.3|910.9|911.4|911.1|911|910.9|20414
1613382070000|2021-02-15 09:41:10|911.2|911|911.4|911|911.4|911.2|911.2|910.9|1135
1613382080000|2021-02-15 09:41:20|911.3|911.1|911.4|911.1|911.4|911.1|911.3|911|500
1613382090000|2021-02-15 09:41:30|911.3|911|911.1|910.7|911.3|911|910.9|910.5|5679
1613382100000|2021-02-15 09:41:40|911.2|910.8|911.4|911.1|911.4|911.2|911.2|910.8|4159
1613382110000|2021-02-15 09:41:50|911.3|911|911.3|910.9|911.3|911|911.2|910.8|0
1613382120000|2021-02-15 09:42:00||910.8||910.9||910.9||910.8|0
1613382130000|2021-02-15 09:42:10|911.4|911|911.9|911.6|911.9|911.6|911.4|911|6646
1613382140000|2021-02-15 09:42:20|912.1|911.7|912.2|912|912.2|912|912.1|911.7|2698
1613382160000|2021-02-15 09:42:40|912.1|911.9|912.1|911.9|912.2|912|911.9|911.7|17030
1613382170000|2021-02-15 09:42:50|912.2|912|912.2|912|912.2|912|912.1|912|0
1613382180000|2021-02-15 09:43:00|912.1|912.1|912.1|911.9|912.1|912.1|912.1|911.9|2188
1613382190000|2021-02-15 09:43:10|912.2|912|912.1|911.9|912.2|912|912.1|911.9|2769
1613382200000|2021-02-15 09:43:20|911.9|911.7|911.8|911.3|911.9|911.7|911.6|911.2|4084
1613382210000|2021-02-15 09:43:30|911.7|911.4|911.8|911.4|911.8|911.4|911.7|911.4|1145
1613382230000|2021-02-15 09:43:50||911.5||911.6||911.6||911.5|0
1613382240000|2021-02-15 09:44:00|911.9|911.7|912|911.8|912|911.8|911.9|911.7|1438
1613382250000|2021-02-15 09:44:10|912.1|911.9|912.1|911.9|912.1|912|912.1|911.9|2978
1613382260000|2021-02-15 09:44:20|912.2|912|912.2|912|912.2|912|912.1|911.9|2671
1613382270000|2021-02-15 09:44:30|912.3|912.1|912.3|912|912.3|912.2|912.3|912|610
1613382280000|2021-02-15 09:44:40|912.5|912.1|912.5|912.2|912.5|912.3|912.3|912.1|3893
1613382290000|2021-02-15 09:44:50|912.4|912.3|912.9|912.6|912.9|912.6|912.4|912.3|3705
1613382300000|2021-02-15 09:45:00|912.8|912.7|912.9|912.6|912.9|912.7|912.8|912.6|85
1613382310000|2021-02-15 09:45:10|912.8||912.9||912.9||912.8||1195
1613382320000|2021-02-15 09:45:20|912.8|912.4|912.7|912.3|912.8|912.4|912.6|912.2|2961
1613382330000|2021-02-15 09:45:30|912.6|912.2|912.4|912|912.6|912.2|912.4|912|4500
1613382340000|2021-02-15 09:45:40|912.5|912.1|912.6|912.2|912.6|912.4|912.4|912.1|2180
1613382360000|2021-02-15 09:46:00|912.5||912.4||912.5||912.4||0
1613382370000|2021-02-15 09:46:10|912.3|912.1|912.2|912|912.3|912.1|912.1|912|1731
1613382380000|2021-02-15 09:46:20|912.1|911.9|912.2|911.8|912.2|911.9|912|911.7|3649
1613382390000|2021-02-15 09:46:30|912.1|911.9|912.6|912.2|912.6|912.3|912.1|911.9|755
1613382400000|2021-02-15 09:46:40|912.8|912.3|912.8|912.4|912.8|912.6|912.7|912.2|8522
1613382410000|2021-02-15 09:46:50|912.7||912.7||912.8||912.6||45
1613382420000|2021-02-15 09:47:00|912.8|912.5|912.9|912.7|912.9|912.7|912.8|912.5|1372
1613382430000|2021-02-15 09:47:10|912.8|912.6|912.9|912.6|912.9|912.7|912.8|912.6|4231
1613382440000|2021-02-15 09:47:20|912.8|912.5|912.9|912.6|912.9|912.6|912.8|912.5|0
1613382450000|2021-02-15 09:47:30|912.8||912.8||912.8||912.8||0
1613382460000|2021-02-15 09:47:40|912.9|912.7|913.1|912.8|913.1|912.9|912.9|912.7|6298
1613382470000|2021-02-15 09:47:50|913|912.7|913.4|913.1|913.5|913.2|913|912.7|4105
1613382480000|2021-02-15 09:48:00|913.5|913.2|913.4|913.1|913.5|913.2|913.4|913.1|0
1613382490000|2021-02-15 09:48:10|913.5|913.2|913.2|912.8|913.6|913.3|913|912.8|31789
1613382500000|2021-02-15 09:48:20|913.1|912.7|912.5|912.2|913.1|912.8|912.5|912.2|1490
1613382510000|2021-02-15 09:48:30|912.4|912|911.9|911.6|912.4|912|911.9|911.6|7500
1613382520000|2021-02-15 09:48:40|912|911.7|911.9|911.5|912|911.7|911.5|911.2|5977
1613382530000|2021-02-15 09:48:50|911.8|911.6|912|911.6|912|911.6|911.8|911.6|500
1613382540000|2021-02-15 09:49:00|912.1|911.7|912.2|911.9|912.3|911.9|912|911.7|6909
1613382550000|2021-02-15 09:49:10|912.3|912|912.3|912|912.3|912|912.3|912|0
1613382560000|2021-02-15 09:49:20|912.2|911.9|912.2|911.9|912.2|911.9|912.2|911.9|0
1613382580000|2021-02-15 09:49:40|912.1||912.1||912.1||912.1||0
1613382590000|2021-02-15 09:49:50|912.2|912|912.5|912.2|912.5|912.3|912.2|911.9|5244
1613382600000|2021-02-15 09:50:00|912.4|912.3|912.5|912.3|912.5|912.3|912.4|912.2|0
1613382610000|2021-02-15 09:50:10|912.4|912.2|912.9|912.5|912.9|912.5|912.4|912.2|1682
1613382620000|2021-02-15 09:50:20|912.8|912.6|913|912.7|913.1|912.7|912.8|912.6|0
1613382640000|2021-02-15 09:50:40|912.9|912.8|912.9|912.6|913.1|912.8|912.6|912.4|12156
1613382650000|2021-02-15 09:50:50|912.8|912.5|912.7|912.5|912.8|912.5|912.7|912.5|2558
1613382660000|2021-02-15 09:51:00|912.8||912.8||912.9||912.8||0
1613382680000|2021-02-15 09:51:20|912.7|912.4|912.8|912.3|912.8|912.5|912.5|912.3|3850
1613382690000|2021-02-15 09:51:30|912.7|912.4|912.6|912.4|912.7|912.5|912.6|912.4|1738
1613382700000|2021-02-15 09:51:40|912.5|912.3|911.8|911.4|912.6|912.4|911.7|911.3|37739
1613382710000|2021-02-15 09:51:50|911.7|911.3|911.7|911.4|911.7|911.5|911.6|911.1|2826
1613382720000|2021-02-15 09:52:00|911.6|911|911.7|911.4|911.9|911.6|911.6|911|24020
1613382730000|2021-02-15 09:52:10|911.8|911|911.7|911.2|911.8|911.2|911.5|911|13876
1613382740000|2021-02-15 09:52:20|911.6||911.7||911.7||911.6||0
1613382750000|2021-02-15 09:52:30|911.8|911.3|911.8|911.3|911.8|911.3|911.8|911.3|2405
1613382760000|2021-02-15 09:52:40|911.9||911.9||911.9||911.9||0
1613382770000|2021-02-15 09:52:50|911.8||911.8||911.8||911.8||0
1613382780000|2021-02-15 09:53:00|911.9||911.9||911.9||911.9||0
1613382790000|2021-02-15 09:53:10|912|911.4|912.1|911.7|912.1|911.7|912|911.4|358
1613382810000|2021-02-15 09:53:30|912|911.5|911.8|911.5|912|911.6|911.6|911.3|16516
1613382830000|2021-02-15 09:53:50|911.7|911.6|911.9|911.6|911.9|911.6|911.7|911.6|0
1613382840000|2021-02-15 09:54:00|911.8|911.5|911.7|911.2|911.8|911.5|911.5|911.1|2204
1613382850000|2021-02-15 09:54:10|911.6|911.1|911.6|911.3|911.6|911.3|911.6|911.1|0
1613382860000|2021-02-15 09:54:20|911.7|911.4|911.8|911.4|911.8|911.5|911.7|911.4|451
1613382880000|2021-02-15 09:54:40|911.7|911.2|911.4|911.2|911.7|911.2|911.2|911|6368
1613382890000|2021-02-15 09:54:50|911.5|911.1|911.6|911.2|911.6|911.3|911.5|911.1|2065
1613382900000|2021-02-15 09:55:00|911.7|911.3|911.8|911.5|911.8|911.5|911.7|911.3|1385
1613382910000|2021-02-15 09:55:10|911.9|911.6|912|911.7|912|911.8|911.9|911.6|5373
1613382920000|2021-02-15 09:55:20|912.1|911.8|911.8|911.5|912.2|911.8|911.7|911.5|4280
1613382930000|2021-02-15 09:55:30|911.9|911.6|911.9|911.6|912.1|911.6|911.9|911.6|0
1613382940000|2021-02-15 09:55:40|912|911.7|912|911.7|912|911.7|912|911.7|0
1613382950000|2021-02-15 09:55:50|912.1|911.8|912.1|911.9|912.2|911.9|912.1|911.7|492
1613382960000|2021-02-15 09:56:00|912.2|911.7|912.1|911.7|912.2|911.7|912.1|911.7|0
1613382980000|2021-02-15 09:56:20|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.8|72
1613382990000|2021-02-15 09:56:30|912.1||912.1||912.2||911.9||0
1613383000000|2021-02-15 09:56:40|912.2|911.9|912.2|911.9|912.2|912|912.2|911.9|0
1613383010000|2021-02-15 09:56:50|912.3|912|912.5|912.2|912.7|912.2|912.3|912|543
1613383020000|2021-02-15 09:57:00|912.4||912.4||912.4||912.4||0
1613383030000|2021-02-15 09:57:10|912.3|912|912.4|912.1|912.4|912.1|912|911.9|15700
1613383040000|2021-02-15 09:57:20|912.5|912.2|912.7|912.5|912.7|912.5|912.5|912.2|2652
1613383060000|2021-02-15 09:57:40|912.6|912.4|912.6|912.1|912.6|912.4|912.4|912|7255
1613383090000|2021-02-15 09:58:10|912.5|912|912.3|912|912.5|912.1|912.2|912|622
1613383100000|2021-02-15 09:58:20|912.4|912.1|912.7|912.5|912.7|912.5|912.3|912|7681
1613383110000|2021-02-15 09:58:30|912.6|912.4|912.7|912.5|912.7|912.5|912.6|912.3|1079
1613383120000|2021-02-15 09:58:40|912.8|912.6|913|912.8|913|912.8|912.8|912.6|1403
1613383130000|2021-02-15 09:58:50|912.9|912.7|913|912.7|913|912.7|912.9|912.7|500
1613383140000|2021-02-15 09:59:00|913.1|912.8|913.4|913.1|913.4|913.3|913.1|912.8|36177
1613383150000|2021-02-15 09:59:10||913||913.2||913.2||913|100
1613383160000|2021-02-15 09:59:20|913.5|913.3|913.8|913.6|913.8|913.7|913.5|913.3|6457
1613383170000|2021-02-15 09:59:30|913.6|913.5|913.6|913.5|913.6|913.5|913.6|913.5|2929
1613383180000|2021-02-15 09:59:40|913.7|913.6|913.9|913.5|913.9|913.6|913.7|913.5|330
1613383190000|2021-02-15 09:59:50|913.8||913.8||913.9||913.7||0
1613383200000|2021-02-15 10:00:00|913.7|913.4|913.7|913.4|913.7|913.4|913.5|913.3|3091
1613383210000|2021-02-15 10:00:10|913.8|913.5|913.9|913.6|913.9|913.6|913.8|913.5|0
1613383220000|2021-02-15 10:00:20|913.8|913.5|913.9|913.5|913.9|913.6|913.7|913.5|0
1613383230000|2021-02-15 10:00:30|913.8||913.8||913.9||913.8||0
1613383240000|2021-02-15 10:00:40|913.7|913.6|913.9|913.7|913.9|913.7|913.6|913.3|4926
1613383250000|2021-02-15 10:00:50|913.8|913.5|913.8|913.5|913.8|913.5|913.8|913.5|0
1613383260000|2021-02-15 10:01:00|913.7|913.6|913.8|913.7|913.8|913.7|913.7|913.6|0
1613383270000|2021-02-15 10:01:10|913.7|913.6|913.6|913.3|913.7|913.6|913.5|913.3|4787
1613383280000|2021-02-15 10:01:20|913.5|913.4|913.5|913.3|913.5|913.4|913.5|913.3|0
1613383290000|2021-02-15 10:01:30|913.6|913.5|913.6|913.3|913.7|913.6|913.6|913.3|9129
1613383300000|2021-02-15 10:01:40|913.5||913.6||913.6||913.5||0
1613383310000|2021-02-15 10:01:50|913.7|913.4|913.7|913.4|913.7|913.4|913.7|913.4|818
1613383330000|2021-02-15 10:02:10|913.6||913.7||913.7||913.6||1600
1613383340000|2021-02-15 10:02:20|913.4|913.3|913.7|913.4|913.7|913.4|913.4|913.2|13178
1613383350000|2021-02-15 10:02:30|913.6|913.3|913.6|913.3|913.7|913.4|913.6|913.3|0
1613383360000|2021-02-15 10:02:40|913.7||913.6||913.7||913.6||0
1613383370000|2021-02-15 10:02:50|913.5|913.2|913.4|913.1|913.5|913.2|913.4|913.1|3629
1613383380000|2021-02-15 10:03:00|913.3|913.2|913.3|912.9|913.4|913.2|913.1|912.9|13264
1613383390000|2021-02-15 10:03:10|913.2|913|913.2|912.9|913.3|913.1|912.9|912.8|7166
1613383400000|2021-02-15 10:03:20|913.3|912.8|913.4|913.2|913.6|913.5|913.3|912.8|19526
1613383410000|2021-02-15 10:03:30|913.5|913.3|913.7|913.4|913.7|913.6|913.5|913.3|10514
1613383420000|2021-02-15 10:03:40|913.6|913.3|913.7|913.4|913.7|913.4|913.4|913.2|6598
1613383430000|2021-02-15 10:03:50|913.6||913.7||913.7||913.5||632
1613383440000|2021-02-15 10:04:00|913.6|913.5|913.7|913.5|913.7|913.5|913.6|913.5|0
1613383450000|2021-02-15 10:04:10|913.8|913.6|914|913.7|914|913.9|913.8|913.6|28526
1613383460000|2021-02-15 10:04:20|913.9||913.9||913.9||913.9||0
1613383470000|2021-02-15 10:04:30|914||913.9||914||913.9||0
1613383480000|2021-02-15 10:04:40|914|913.8|914|913.8|914|913.8|913.8|913.7|2168
1613383490000|2021-02-15 10:04:50|913.9|913.7|913.5|913.2|914|913.7|913.3|913.2|17406
1613383500000|2021-02-15 10:05:00|913.4||913.4||913.4||913.4||0
1613383510000|2021-02-15 10:05:10|913.2|913.1|913.7|913.4|913.7|913.4|913.2|912.9|7462
1613383520000|2021-02-15 10:05:20|913.8|913.5|913.8|913.5|914|913.8|913.7|913.5|2120
1613383530000|2021-02-15 10:05:30|913.9|913.6|913.9|913.8|913.9|913.8|913.8|913.5|0
1613383540000|2021-02-15 10:05:40|913.8|913.7|913.8|913.6|913.8|913.7|913.8|913.6|1508
1613383550000|2021-02-15 10:05:50|913.7|913.7|913.8|913.4|913.8|913.7|913.6|913.3|3918
1613383560000|2021-02-15 10:06:00|913.6|913.5|913.8|913.4|913.8|913.6|913.6|913.4|500
1613383570000|2021-02-15 10:06:10|914|913.6|913.8|913.6|914|913.7|913.8|913.6|3000
1613383590000|2021-02-15 10:06:30|913.9|913.7|914|913.7|914|913.8|913.9|913.7|3310
1613383600000|2021-02-15 10:06:40|913.7|913.6|914|913.7|914|913.7|913.7|913.6|5332
1613383610000|2021-02-15 10:06:50|913.9|913.6|913.9|913.6|914|913.6|913.9|913.6|0
1613383620000|2021-02-15 10:07:00|914||913.8||914||913.8||0
1613383630000|2021-02-15 10:07:10|913.9|913.7|914|913.7|914|913.8|913.9|913.7|1272
1613383640000|2021-02-15 10:07:20|913.9|913.8|913.9|913.7|913.9|913.8|913.9|913.7|0
1613383650000|2021-02-15 10:07:30|914|913.8|914|913.8|914|913.8|914|913.8|9
1613383660000|2021-02-15 10:07:40|913.9|913.7|914|913.8|914|913.8|913.8|913.7|1662
1613383670000|2021-02-15 10:07:50|913.9|913.7|913.9|913.6|914|913.7|913.7|913.6|5827
1613383680000|2021-02-15 10:08:00|913.8||913.9||914||913.8||0
1613383690000|2021-02-15 10:08:10|914||913.9||914||913.9||0
1613383700000|2021-02-15 10:08:20|914|913.7|914|913.7|914|913.7|913.9|913.7|0
1613383710000|2021-02-15 10:08:30|913.9|913.8|914|913.7|914|913.9|913.9|913.7|1589
1613383730000|2021-02-15 10:08:50|913.9|913.6|913.7|913.4|913.9|913.6|913.5|913.2|11368
1613383740000|2021-02-15 10:09:00|913.8||913.7||913.8||913.7||0
1613383760000|2021-02-15 10:09:20|913.6|913.3|913.5|913.2|913.6|913.3|913.5|913|2370
1613383780000|2021-02-15 10:09:40|913.4|913|913.3|913|913.4|913.1|913.2|913|3844
1613383790000|2021-02-15 10:09:50|913.4|913.1|913.5|913.1|913.5|913.2|913.4|913.1|0
1613383800000|2021-02-15 10:10:00|913.4|913.2|913.5|913.2|913.5|913.2|913.4|913.1|0
1613383810000|2021-02-15 10:10:10|913.4|913.1|913.7|913.4|913.7|913.5|913.4|913.1|3677
1613383820000|2021-02-15 10:10:20|913.6|913.3|913.6|913.3|913.6|913.3|913.6|913.3|0
1613383830000|2021-02-15 10:10:30||913.4||913.2||913.4||913.2|150
1613383840000|2021-02-15 10:10:40|||||||||4
1613383850000|2021-02-15 10:10:50|913.5||913.4||913.5||913.4||0
1613383860000|2021-02-15 10:11:00|913.5|913.3|913.6|913.2|913.6|913.3|913.5|913.2|278
1613383870000|2021-02-15 10:11:10|913.5|913.3|913.6|913.3|913.6|913.3|913.5|913.3|0
1613383880000|2021-02-15 10:11:20|913.5|913.2|913.4|913.2|913.5|913.2|913.4|913.2|2132
1613383890000|2021-02-15 10:11:30|913.5|913.3|913.7|913.3|913.7|913.3|913.5|913.2|2561
1613383900000|2021-02-15 10:11:40|913.6||913.6||913.6||913.5||0
1613383910000|2021-02-15 10:11:50|913.5|913.2|913.4|913.2|913.5|913.2|913.4|913.2|3332
1613383920000|2021-02-15 10:12:00|913.5|913.3|913.6|913.3|913.6|913.3|913.5|913.2|331
1613383930000|2021-02-15 10:12:10|913.3|913.2|913.3|913.2|913.3|913.2|913.3|913.2|2674
1613383940000|2021-02-15 10:12:20|913.4|913.3|913.6|913.3|913.7|913.4|913.4|913.3|2326
1613383960000|2021-02-15 10:12:40|913.5||913.5||913.5||913.5||300
1613383970000|2021-02-15 10:12:50|||||||||500
1613383980000|2021-02-15 10:13:00|913.4|913.4|913.5|913.3|913.7|913.4|913.3|913.1|13615
1613383990000|2021-02-15 10:13:10|913.4|913.4|913.5|913.2|913.5|913.4|913.4|913.1|4065
1613384000000|2021-02-15 10:13:20|913.4|913.1|913.4|913.1|913.5|913.2|913.4|913.1|1652
1613384020000|2021-02-15 10:13:40|913.3|913|913.3|913.1|913.3|913.2|913.2|913|13243
1613384030000|2021-02-15 10:13:50|913.4|913.2|913.4|913.2|913.4|913.2|913.4|913.2|347
1613384050000|2021-02-15 10:14:10|913.5|913.3|913.5|913.2|913.5|913.4|913.5|913.2|4424
1613384060000|2021-02-15 10:14:20||913.3||913.2||913.3||913.2|0
1613384070000|2021-02-15 10:14:30|913.4|913.1|913.5|913.2|913.5|913.2|913.4|913.1|0
1613384080000|2021-02-15 10:14:40|913.6|913.3|914|913.7|914|913.8|913.6|913.3|14204
1613384090000|2021-02-15 10:14:50|913.9|913.6|913.8|913.6|913.9|913.6|913.8|913.4|13216
1613384100000|2021-02-15 10:15:00|913.7|913.5|913.5|913.2|913.7|913.5|913.5|913.1|734
1613384110000|2021-02-15 10:15:10|913.3|913|913.2|913|913.3|913|913.2|913|1745
1613384120000|2021-02-15 10:15:20|912.9|912.8|913.3|913.2|913.3|913.2|912.9|912.8|9387
1613384140000|2021-02-15 10:15:40|913.2|913.1|913.3|913|913.3|913.1|913.1|913|4911
1613384150000|2021-02-15 10:15:50|913.2|912.9|913|912.8|913.3|912.9|913|912.8|2458
1613384160000|2021-02-15 10:16:00|912.9|912.7|912.6|912.4|913|912.7|912.6|912.2|1583
1613384190000|2021-02-15 10:16:30|912.5|912.2|912.4|912.1|912.5|912.2|912.3|912|2159
1613384200000|2021-02-15 10:16:40|912.3|912|912.2|912.1|912.3|912.1|912.2|912|925
1613384220000|2021-02-15 10:17:00|912.1|912|912.1|911.9|912.2|912|912|911.7|4146
1613384230000|2021-02-15 10:17:10|912|911.8|911.9|911.7|912|911.8|911.9|911.7|0
1613384240000|2021-02-15 10:17:20|912|911.9|912.1|911.9|912.2|912.1|912|911.7|2352
1613384250000|2021-02-15 10:17:30|912.2||912.1||912.2||912.1||0
1613384260000|2021-02-15 10:17:40|912.2|912|912.5|912.2|912.5|912.2|912.2|911.9|818
1613384270000|2021-02-15 10:17:50|912.6|912.3|912.7|912.5|912.8|912.5|912.6|912.3|1714
1613384280000|2021-02-15 10:18:00|912.6|912.4|912.6|912.4|912.7|912.4|912.5|912.4|1787
1613384290000|2021-02-15 10:18:10|912.5|912.3|912.6|912.2|912.6|912.3|912.5|912.1|2415
1613384300000|2021-02-15 10:18:20|912.7||912.6||912.7||912.6||0
1613384320000|2021-02-15 10:18:40|912.5|912.1|912.5|912.2|912.5|912.2|912.5|912|0
1613384330000|2021-02-15 10:18:50|912.6|912.3|912.7|912.3|912.8|912.5|912.6|912.2|0
1613384340000|2021-02-15 10:19:00||912.2||912.3||912.3||912.2|0
1613384350000|2021-02-15 10:19:10|912.8|912.4|912.9|912.6|913|912.8|912.8|912.4|3010
1613384360000|2021-02-15 10:19:20|913|912.7|913|912.6|913|912.8|912.9|912.6|2452
1613384390000|2021-02-15 10:19:50|913.1|912.7|913|912.8|913.3|912.9|913|912.7|10644
1613384400000|2021-02-15 10:20:00|913.1||913.1||913.1||913||0
1613384410000|2021-02-15 10:20:10|913|912.6|914.2|913.8|914.3|914.2|912.8|912.6|11158
1613384420000|2021-02-15 10:20:20|914.3|914.2|914.3|914|914.5|914.3|914.2|913.8|3232
1613384430000|2021-02-15 10:20:30|914.2||914.2||914.2||914.2||0
1613384440000|2021-02-15 10:20:40|914.3||914.3||914.3||914.3||0
1613384450000|2021-02-15 10:20:50|914.2|914.1|914.3|914.1|914.3|914.1|914.2|914.1|0
1613384460000|2021-02-15 10:21:00|914.2|914.2|914|913.8|914.4|914.2|914|913.8|6795
1613384470000|2021-02-15 10:21:10|914.1||914||914.1||914||0
1613384480000|2021-02-15 10:21:20||913.9||913.8||913.9||913.8|181
1613384490000|2021-02-15 10:21:30|914.1|913.9|914.2|913.9|914.2|913.9|914.1|913.8|119
1613384500000|2021-02-15 10:21:40|914.3|914|914.3|913.9|914.3|914|914.2|913.9|0
1613384510000|2021-02-15 10:21:50|914.2|914|914.3|914|914.3|914|914.2|914|0
1613384520000|2021-02-15 10:22:00|914.2|914.1|914.5|914.2|914.5|914.2|914.2|914|2569
1613384530000|2021-02-15 10:22:10|914.4|914.1|914.4|914.1|914.4|914.2|914.3|914.1|3494
1613384540000|2021-02-15 10:22:20|914.3|914|914.4|914|914.4|914|914.3|913.9|0
1613384550000|2021-02-15 10:22:30|914.5|914.2|914.5|914.3|914.5|914.3|914.4|914.2|0
1613384560000|2021-02-15 10:22:40|914.4|914.2|914.4|914.2|914.5|914.2|914.3|914.2|1424
1613384570000|2021-02-15 10:22:50|914.3|914.3|914.4|914.2|914.4|914.3|914.3|914.2|1623
1613384580000|2021-02-15 10:23:00|914.3|914.3|914.4|914.2|914.4|914.3|914.3|914.2|1539
1613384590000|2021-02-15 10:23:10|914.5|914.3|914.5|914.3|914.5|914.3|914.5|914.3|341
1613384600000|2021-02-15 10:23:20|914.4|914.2|914.3|913.9|914.7|914.5|914.2|913.9|10596
1613384610000|2021-02-15 10:23:30|914.1|914|914|913.7|914.2|914|913.9|913.7|2421
1613384620000|2021-02-15 10:23:40|913.9||913.9||913.9||913.9||0
1613384630000|2021-02-15 10:23:50|914|913.8|914.5|914.1|914.5|914.1|914|913.8|4327
1613384640000|2021-02-15 10:24:00||914.2||914.3||914.3||914.2|270
1613384650000|2021-02-15 10:24:10|914.4|914.2|914.4|914.2|914.5|914.2|914.3|914.2|1938
1613384660000|2021-02-15 10:24:20||914.3||914.3||914.3||914.3|0
1613384670000|2021-02-15 10:24:30|914.3|914.2|914.3|913.9|914.3|914.2|914.1|913.8|3844
1613384680000|2021-02-15 10:24:40|914.4|914.1|914.4|914.1|914.4|914.1|914.4|914.1|0
1613384690000|2021-02-15 10:24:50|914.3|914.2|914.4|914.1|914.4|914.2|914.3|914.1|1787
1613384700000|2021-02-15 10:25:00|914.3|914.2|914.4|914.2|914.4|914.2|914.3|914.1|3000
1613384710000|2021-02-15 10:25:10||914.1||914.1||914.2||914.1|0
1613384720000|2021-02-15 10:25:20|914.3|914.2|914.3|914.1|914.3|914.2|914.3|914.1|1783
1613384730000|2021-02-15 10:25:30|914.2|914|914.4|914.1|914.4|914.1|914.2|913.9|3491
1613384740000|2021-02-15 10:25:40||914.2||914.2||914.2||914.2|0
1613384750000|2021-02-15 10:25:50|914.5|914.3|914.5|914.3|914.9|914.7|914.5|914.2|8980
1613384760000|2021-02-15 10:26:00|914.4|914.1|914.5|914.1|914.5|914.1|914.3|914|81
1613384770000|2021-02-15 10:26:10|914.4||914.4||914.5||914.4||0
1613384780000|2021-02-15 10:26:20|914.3|914|914.2|914.1|914.3|914.1|914.2|913.9|0
1613384790000|2021-02-15 10:26:30|914.3|914.2|914.5|914.3|914.6|914.3|914.3|914.2|1595
1613384800000|2021-02-15 10:26:40|914.6|914.5|914.7|914.4|914.9|914.5|914.6|914.3|4686
1613384810000|2021-02-15 10:26:50|914.6|914.3|914.3|913.9|914.6|914.3|914.1|913.8|5438
1613384820000|2021-02-15 10:27:00|914.2|914|914.4|914.2|914.4|914.2|914.2|913.9|1648
1613384830000|2021-02-15 10:27:10||914.1||914.1||914.1||914.1|0
1613384840000|2021-02-15 10:27:20|914.3|914|914.3|914|914.4|914.1|914.3|914|0
1613384860000|2021-02-15 10:27:40|914.4|914.1|914.4|914.2|914.4|914.3|914.4|914.1|0
1613384870000|2021-02-15 10:27:50|914.5|914.3|914.5|914.3|914.5|914.4|914.5|914.2|1913
1613384880000|2021-02-15 10:28:00|914.6|914.5|914.6|914.3|914.8|914.7|914.6|914.3|9053
1613384890000|2021-02-15 10:28:10|914.7|914.4|914.7|914.4|914.7|914.4|914.7|914.4|0
1613384900000|2021-02-15 10:28:20|914.6|914.3|914.6|914.3|914.7|914.3|914.6|914.3|530
1613384910000|2021-02-15 10:28:30|914.7|914.4|914.7|914.4|914.7|914.5|914.7|914.3|500
1613384920000|2021-02-15 10:28:40|914.6|914.3|914.4|914.2|914.6|914.3|914.3|914.1|4525
1613384930000|2021-02-15 10:28:50|914.5|914.3|914.7|914.4|914.7|914.5|914.5|914.2|1173
1613384940000|2021-02-15 10:29:00|914.6|914.5|914.6|914.2|914.7|914.5|914.4|914.1|4100
1613384950000|2021-02-15 10:29:10|914.5|914.3|914.5|914.2|914.5|914.3|914.5|914.2|0
1613384960000|2021-02-15 10:29:20|914.4|914.3|914.5|914.4|914.6|914.4|914.4|914.3|0
1613384970000|2021-02-15 10:29:30|914.7|914.5|914.8|914.6|914.9|914.6|914.7|914.4|482
1613384990000|2021-02-15 10:29:50|914.7|914.5|914.7|914.6|914.7|914.6|914.6|914.4|2740
1613385000000|2021-02-15 10:30:00|914.6|914.4|914.6|914.3|914.7|914.6|914.6|914.3|1318
1613385010000|2021-02-15 10:30:10|914.5|914.2|914.5|914.2|914.6|914.4|914.5|914.2|500
1613385020000|2021-02-15 10:30:20|914.2|914.3|914.1|913.7|914.2|914.3|914.1|913.7|4814
1613385030000|2021-02-15 10:30:30|914.2|913.9|914.1|913.8|914.2|913.9|914|913.8|350
1613385060000|2021-02-15 10:31:00|914.2|913.9|914.2|913.9|914.2|913.9|914.2|913.9|0
1613385070000|2021-02-15 10:31:10||914||914||914||914|0
1613385080000|2021-02-15 10:31:20|914.1|914.1|914.2|914|914.2|914.1|914.1|914|4645
1613385090000|2021-02-15 10:31:30|914.1|914.1|914.1|913.8|914.2|914.1|914.1|913.7|12902
1613385100000|2021-02-15 10:31:40|914|913.7|914|913.7|914|913.7|914|913.7|0
1613385110000|2021-02-15 10:31:50||913.8||913.8||913.8||913.8|0
1613385120000|2021-02-15 10:32:00|914.2|914|914.2|913.8|914.2|914|914.1|913.8|0
1613385140000|2021-02-15 10:32:20|914.1|913.9|914.2|913.9|914.2|913.9|914.1|913.9|500
1613385150000|2021-02-15 10:32:30|914.1|913.7|914.1|913.8|914.1|913.8|914.1|913.7|4306
1613385160000|2021-02-15 10:32:40|914|913.7|914.2|914|914.2|914|913.9|913.7|7246
1613385180000|2021-02-15 10:33:00|914.1||914.2||914.2||914.1||0
1613385200000|2021-02-15 10:33:20|914.3|914.1|914.3|914.1|914.5|914.2|914.3|914|11596
1613385210000|2021-02-15 10:33:30|914.4|914.2|914.4|914.2|914.7|914.4|914.4|914.2|2576
1613385220000|2021-02-15 10:33:40|914.3|914.1|914.2|914.1|914.3|914.1|914.2|914.1|2547
1613385230000|2021-02-15 10:33:50|914.3||914.3||914.4||914.3||33
1613385240000|2021-02-15 10:34:00|914.4|914.2|914.4|914.1|914.5|914.2|914.3|914.1|5074
1613385250000|2021-02-15 10:34:10|914.3||914.4||914.4||914.2||0
1613385270000|2021-02-15 10:34:30|914.3|914|913.9|913.7|914.3|914|913.9|913.7|12581
1613385280000|2021-02-15 10:34:40|913.8|913.6|913.8|913.4|913.9|913.6|913.7|913.4|0
1613385300000|2021-02-15 10:35:00|913.9|913.5|913.9|913.5|913.9|913.5|913.7|913.5|0
1613385310000|2021-02-15 10:35:10|913.8||913.8||913.8||913.8||0
1613385320000|2021-02-15 10:35:20|913.9|913.6|914|913.8|914.1|913.8|913.9|913.6|8000
1613385330000|2021-02-15 10:35:30|913.9|913.7|913.9|913.5|913.9|913.7|913.8|913.5|1579
1613385340000|2021-02-15 10:35:40|913.8|913.4|913.8|913.4|913.8|913.5|913.7|913.4|0
1613385350000|2021-02-15 10:35:50||913.5||913.6||913.6||913.5|0
1613385380000|2021-02-15 10:36:20|913.9|913.7|914.2|913.9|914.3|914|913.9|913.7|1189
1613385390000|2021-02-15 10:36:30|914.3|914|914.2|913.9|914.3|914.1|914.2|913.9|80
1613385400000|2021-02-15 10:36:40|914.3|914|914.3|914|914.3|914|914.2|913.9|0
1613385410000|2021-02-15 10:36:50|914.2||914.2||914.2||914.2||0
1613385420000|2021-02-15 10:37:00||913.9||913.9||913.9||913.9|0
1613385430000|2021-02-15 10:37:10|914.1|913.8|914.1|913.6|914.1|913.8|913.8|913.5|3353
1613385440000|2021-02-15 10:37:20|914|913.7|914|913.7|914|913.7|914|913.7|0
1613385450000|2021-02-15 10:37:30||913.8||913.8||913.8||913.8|0
1613385460000|2021-02-15 10:37:40|914.1|913.9|914.2|913.9|914.2|914|914.1|913.9|307
1613385470000|2021-02-15 10:37:50||914||914||914||914|0
1613385480000|2021-02-15 10:38:00|914.1|913.9|914.2|913.9|914.2|914|914.1|913.8|2617
1613385490000|2021-02-15 10:38:10|914.1|914|914.2|913.9|914.2|914|914.1|913.9|1000
1613385500000|2021-02-15 10:38:20|914.3|914|914.5|914.3|914.5|914.3|914.3|914|3107
1613385510000|2021-02-15 10:38:30|914.6|914.4|914.7|914.5|914.7|914.5|914.6|914.4|1662
1613385520000|2021-02-15 10:38:40|914.8|914.6|914.9|914.6|914.9|914.7|914.8|914.6|550
1613385530000|2021-02-15 10:38:50|914.8|914.5|914.8|914.5|914.9|914.6|914.7|914.3|8228
1613385540000|2021-02-15 10:39:00|914.7|914.4|914.5|914.2|914.8|914.4|914.4|914.2|2810
1613385550000|2021-02-15 10:39:10|914.6|914.3|914.8|914.4|914.8|914.4|914.6|914.3|1000
1613385560000|2021-02-15 10:39:20|914.7|914.2|914.7|914.3|914.7|914.3|914.6|914.2|10000
1613385580000|2021-02-15 10:39:40|914.6|914.2|914.3|914.1|914.6|914.2|914.3|914.1|0
1613385590000|2021-02-15 10:39:50|914.2|914.2|914.3|914.1|914.4|914.2|914.2|914.1|200
1613385600000|2021-02-15 10:40:00|914.2||914.4||914.4||914.2||976
1613385610000|2021-02-15 10:40:10|914.3|914|913.8|913.7|914.3|914|913.8|913.5|10470
1613385620000|2021-02-15 10:40:20|913.7|913.6|913.7|913.6|914.1|913.7|913.7|913.4|4451
1613385630000|2021-02-15 10:40:30|913.6|913.5|913.7|913.5|913.7|913.6|913.6|913.5|2918
1613385660000|2021-02-15 10:41:00|913.6|913.4|913.7|913.2|913.7|913.4|913.4|913.1|5718
1613385670000|2021-02-15 10:41:10|913.6||913.5||913.6||913.5||0
1613385680000|2021-02-15 10:41:20|913.4|913.1|913.3|913.1|913.4|913.1|913.3|913.1|1748
1613385700000|2021-02-15 10:41:40|913.4|913.2|913.5|913.2|913.5|913.2|913.4|913.2|1362
1613385710000|2021-02-15 10:41:50|913.4|913.1|913.5|913.2|913.5|913.2|913.4|913.1|0
1613385720000|2021-02-15 10:42:00||913.3||913.3||913.3||913.3|0
1613385730000|2021-02-15 10:42:10||913.2||913.2||913.2||913.2|0
1613385740000|2021-02-15 10:42:20|913.4|913.1|913.4|913.1|913.4|913.1|913.3|913.1|116
1613385760000|2021-02-15 10:42:40|913.5|913.2|913.5|913.2|913.5|913.3|913.4|913.1|593
1613385770000|2021-02-15 10:42:50|913.6|913.1|913.6|913.3|913.7|913.4|913.6|913.1|1236
1613385780000|2021-02-15 10:43:00||913.4||913.4||913.4||913.3|0
1613385790000|2021-02-15 10:43:10||913.3||913.3||913.3||913.3|0
1613385800000|2021-02-15 10:43:20|913.5||913.5||913.5||913.5||0
1613385820000|2021-02-15 10:43:40|913.4|913.2|913.4|913.2|913.4|913.2|913.3|913.1|3374
1613385830000|2021-02-15 10:43:50|913.5|913.3|913.5|913.3|913.5|913.3|913.5|913.2|200
1613385840000|2021-02-15 10:44:00||913.2||913.3||913.3||913.2|0
1613385860000|2021-02-15 10:44:20||913.2||913.3||913.3||913.2|0
1613385870000|2021-02-15 10:44:30|913.6|913.4|913.7|913.5|913.8|913.6|913.6|913.4|1190
1613385890000|2021-02-15 10:44:50|913.8||913.8||913.8||913.7||1113
1613385900000|2021-02-15 10:45:00|913.7|913.4|913.7|913.3|913.7|913.4|913.5|913.3|2979
1613385930000|2021-02-15 10:45:30|913.6||913.6||913.6||913.5||0
1613385940000|2021-02-15 10:45:40|913.5||913.5||913.5||913.5||0
1613385950000|2021-02-15 10:45:50|913.4|913.2|913.6|913.3|913.6|913.3|913.2|913.1|13999
1613385960000|2021-02-15 10:46:00|913.5||913.5||913.5||913.5||0
1613385970000|2021-02-15 10:46:10|913.6|913.4|913.7|913.5|913.7|913.6|913.6|913.4|193
1613386010000|2021-02-15 10:46:50|913.6|913.4|913.7|913.4|913.7|913.5|913.5|913.4|2082
1613386030000|2021-02-15 10:47:10||913.5||913.5||913.5||913.5|0
1613386050000|2021-02-15 10:47:30|913.8|913.6|913.8|913.5|913.9|913.7|913.8|913.5|1936
1613386060000|2021-02-15 10:47:40|913.9|913.6|914|913.8|914.1|913.8|913.9|913.6|2875
1613386070000|2021-02-15 10:47:50||913.7||913.8||913.8||913.7|0
1613386080000|2021-02-15 10:48:00|913.9|913.7|913.7|913.5|914|913.7|913.7|913.5|6027
1613386110000|2021-02-15 10:48:30|913.8|913.6|914|913.7|914|913.8|913.8|913.6|17285
1613386120000|2021-02-15 10:48:40||913.8||913.9||913.9||913.8|0
1613386130000|2021-02-15 10:48:50|914.1|913.8|913.9|913.8|914.2|913.8|913.9|913.8|3679
1613386140000|2021-02-15 10:49:00|913.8|913.7|913.8|913.5|913.8|913.7|913.7|913.4|2795
1613386150000|2021-02-15 10:49:10|913.9||913.9||913.9||913.9||0
1613386160000|2021-02-15 10:49:20|914|913.6|914|913.7|914.1|913.7|914|913.6|6750
1613386170000|2021-02-15 10:49:30|913.9|913.6|914|913.7|914.1|913.9|913.7|913.5|1897
1613386180000|2021-02-15 10:49:40|914.1|913.6|914.1|913.7|914.1|913.7|914|913.6|0
1613386190000|2021-02-15 10:49:50|914||914||914.1||914||1000
1613386200000|2021-02-15 10:50:00|913.9||913.8||913.9||913.8||0
1613386210000|2021-02-15 10:50:10|913.9|913.8|914.1|913.8|914.1|914|913.8|913.7|8091
1613386220000|2021-02-15 10:50:20||913.9||913.9||913.9||913.9|0
1613386230000|2021-02-15 10:50:30|914|913.8|914|913.8|914.1|913.8|914|913.7|3302
1613386240000|2021-02-15 10:50:40|914.3|913.7|914.2|913.9|914.4|914|914.2|913.7|14800
1613386250000|2021-02-15 10:50:50|914.1|913.8|914.1|913.8|914.1|913.8|914.1|913.8|0
1613386260000|2021-02-15 10:51:00|914.2|913.9|914.2|913.9|914.2|913.9|914.2|913.9|0
1613386270000|2021-02-15 10:51:10|914.1|914|914.2|914|914.2|914|914.1|914|500
1613386280000|2021-02-15 10:51:20||913.9||914||914||913.9|0
1613386290000|2021-02-15 10:51:30|914.1|913.9|914|913.7|914.2|913.9|913.9|913.6|2464
1613386300000|2021-02-15 10:51:40|913.9|913.5|913.9|913.5|913.9|913.7|913.8|913.5|6000
1613386320000|2021-02-15 10:52:00|914|913.6|914|913.7|914|913.7|914|913.6|0
1613386330000|2021-02-15 10:52:10|913.9|913.6|913.9|913.6|913.9|913.6|913.8|913.5|2376
1613386390000|2021-02-15 10:53:10|913.8|913.5|913.8|913.6|913.9|913.6|913.5|913.3|8155
1613386400000|2021-02-15 10:53:20|913.6|913.5|913.2|913|913.6|913.5|913.2|913|18319
1613386420000|2021-02-15 10:53:40|913.1|912.9|913.2|913|913.2|913.1|913|912.9|5250
1613386470000|2021-02-15 10:54:30|913.3|913.1|913.4|913.1|913.4|913.2|913.3|913.1|6207
1613386480000|2021-02-15 10:54:40|913.5|913.2|913.5|913.2|913.5|913.2|913.5|913.2|0
1613386490000|2021-02-15 10:54:50|913.6|913.3|913.7|913.4|913.7|913.5|913.6|913.2|0
1613386500000|2021-02-15 10:55:00|913.8|913.5|913.8|913.5|913.8|913.5|913.7|913.4|0
1613386510000|2021-02-15 10:55:10|913.9|913.6|913.7|913.4|913.9|913.6|913.6|913.4|1734
1613386530000|2021-02-15 10:55:30||913.5||913.4||913.5||913.4|500
1613386540000|2021-02-15 10:55:40|913.6||913.6||913.6||913.6||0
1613386550000|2021-02-15 10:55:50|913.7|913.5|913.8|913.5|913.8|913.5|913.6|913.5|0
1613386560000|2021-02-15 10:56:00|913.7|913.4|913.7|913.5|913.8|913.5|913.5|913.3|4615
1613386570000|2021-02-15 10:56:10|913.8|913.6|913.9|913.5|913.9|913.6|913.8|913.5|14
1613386580000|2021-02-15 10:56:20|914|913.6|913.9|913.7|914|913.7|913.9|913.6|0
1613386590000|2021-02-15 10:56:30|914||913.9||914||913.9||0
1613386600000|2021-02-15 10:56:40|914|913.8|914|913.7|914.1|913.8|914|913.7|532
1613386610000|2021-02-15 10:56:50|914.1|913.8|914.1|913.7|914.1|913.8|914.1|913.7|0
1613386620000|2021-02-15 10:57:00||913.8||913.8||913.8||913.8|0
1613386630000|2021-02-15 10:57:10|914.2|913.9|914.3|914.1|914.4|914.1|914.2|913.9|2215
1613386640000|2021-02-15 10:57:20|914.2|914|914.2|914|914.2|914|914.2|914|29
1613386660000|2021-02-15 10:57:40||913.9||913.9||913.9||913.9|0
1613386680000|2021-02-15 10:58:00|914.1|913.8|914|913.8|914.2|913.9|913.5|913.2|21974
1613386690000|2021-02-15 10:58:10|914.1|913.9|914.2|914|914.3|914.2|914.1|913.9|4294
1613386700000|2021-02-15 10:58:20|||||||||660
1613386710000|2021-02-15 10:58:30|914.1|913.9|914|913.7|914.2|914|914|913.7|3026
1613386720000|2021-02-15 10:58:40|913.9|913.6|913.9|913.7|914|913.7|913.7|913.6|500
1613386730000|2021-02-15 10:58:50|913.8|913.6|913.8|913.6|913.9|913.6|913.8|913.6|1560
1613386740000|2021-02-15 10:59:00|913.7|913.5|913.7|913.4|913.8|913.6|913.7|913.4|2087
1613386750000|2021-02-15 10:59:10|913.6|913.5|913.7|913.5|913.7|913.5|913.6|913.5|0
1613386760000|2021-02-15 10:59:20|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|0
1613386780000|2021-02-15 10:59:40||913.5||913.5||913.5||913.5|0
1613386790000|2021-02-15 10:59:50|913.7|913.6|913.8|913.5|913.8|913.6|913.7|913.5|1077
1613386800000|2021-02-15 11:00:00|913.7|913.6|913.5|913.3|913.7|913.6|913.4|913.1|5936
1613386810000|2021-02-15 11:00:10|913.4|913.2|913.5|913.2|913.5|913.2|913.4|913.1|942
1613386820000|2021-02-15 11:00:20|913.4|913.3|913.4|913.2|913.4|913.3|913.2|913|3139
1613386840000|2021-02-15 11:00:40|913.3|913.1|913.5|913.3|913.5|913.3|913.3|913.1|1365
1613386850000|2021-02-15 11:00:50|913.4|913.2|913.4|913.2|913.4|913.2|913.3|913.2|1707
1613386860000|2021-02-15 11:01:00|913.5||913.4||913.5||913.4||100
1613386880000|2021-02-15 11:01:20|913.3|913.3|913.5|913.2|913.5|913.3|913.3|913.2|859
1613386890000|2021-02-15 11:01:30|913.6|913.3|913.6|913.3|913.6|913.3|913.6|913.3|0
1613386910000|2021-02-15 11:01:50|913.5|913.2|913.4|913.2|913.5|913.2|913.4|913.2|2348
1613386920000|2021-02-15 11:02:00|913.3|913.1|913.5|913.2|913.5|913.3|913.3|913.1|3321
1613386930000|2021-02-15 11:02:10|913.4|913.1|913.5|913.2|913.5|913.3|913.4|913.1|1637
1613386960000|2021-02-15 11:02:40|913.4|913.1|913.4|913.1|913.4|913.1|913.4|913.1|0
1613386980000|2021-02-15 11:03:00||913.2||913.2||913.2||913.2|0
1613386990000|2021-02-15 11:03:10|913.5||913.5||913.5||913.5||0
1613387000000|2021-02-15 11:03:20|913.4|913.1|913.4|913.1|913.4|913.1|913.4|913.1|0
1613387010000|2021-02-15 11:03:30|913.5|913.2|913.6|913.3|913.6|913.3|913.5|913.2|0
1613387030000|2021-02-15 11:03:50|913.7|913.4|913.7|913.5|913.7|913.5|913.7|913.4|2090
1613387040000|2021-02-15 11:04:00|913.8|913.6|913.8|913.6|913.8|913.6|913.7|913.5|2004
1613387050000|2021-02-15 11:04:10|913.7|913.5|913.4|913.3|913.7|913.5|913.4|913.1|18126
1613387060000|2021-02-15 11:04:20|913.3|913.2|913.3|913.1|913.4|913.2|913.3|913.1|0
1613387070000|2021-02-15 11:04:30|913.2|913|913.2|913|913.2|913|913.2|913|0
1613387090000|2021-02-15 11:04:50|913.3|913.1|913.4|913.1|913.5|913.2|913.3|913.1|157
1613387100000|2021-02-15 11:05:00|913.3|913|913.3|913|913.3|913|913.2|913|1211
1613387110000|2021-02-15 11:05:10|913.2|913.1|913.4|913.1|913.4|913.1|913.2|913.1|500
1613387120000|2021-02-15 11:05:20|913.5|913.2|913.5|913.2|913.5|913.2|913.5|913.2|0
1613387130000|2021-02-15 11:05:30|913.6|913.3|913.6|913.4|913.6|913.4|913.6|913.3|2319
1613387150000|2021-02-15 11:05:50|913.5|913.3|913.5|913.2|913.5|913.3|913.4|913.1|1935
1613387160000|2021-02-15 11:06:00|913.4|913.1|913.3|913|913.4|913.1|912.9|912.7|15214
1613387170000|2021-02-15 11:06:10|913.2||913.3||913.3||913.2||0
1613387180000|2021-02-15 11:06:20||913.1||913||913.1||913|0
1613387190000|2021-02-15 11:06:30|913.2|912.9|913.4|913.1|913.5|913.2|913.2|912.9|7136
1613387200000|2021-02-15 11:06:40|913.5|913.2|913.5|913.2|913.5|913.2|913.5|913.2|0
1613387210000|2021-02-15 11:06:50|913.4||913.4||913.4||913.4||0
1613387220000|2021-02-15 11:07:00|913.3|913.1|913.4|913.1|913.4|913.2|913.2|912.9|16792
1613387230000|2021-02-15 11:07:10|913.3|913|913.3|913|913.3|913|913.2|913|0
1613387240000|2021-02-15 11:07:20|913.2|913.1|913.2|913|913.2|913.1|913.2|913|3744
1613387260000|2021-02-15 11:07:40|913.1|913.1|913.2|913|913.2|913.1|913.1|913|1896
1613387270000|2021-02-15 11:07:50|913.3|913.1|913.6|913.3|913.6|913.3|913.3|913|7022
1613387280000|2021-02-15 11:08:00|913.5||913.5||913.6||913.5||0
1613387340000|2021-02-15 11:09:00|913.4|913.2|913.5|913.3|913.5|913.3|913.2|913.1|11962
1613387350000|2021-02-15 11:09:10|913.2|913.1|913.4|913.3|913.5|913.3|913.2|913.1|5780
1613387360000|2021-02-15 11:09:20|913.3|913.2|913.3|913|913.4|913.3|913.3|913|8139
1613387370000|2021-02-15 11:09:30|913.2|913.1|913.3|913.1|913.3|913.1|913.2|913.1|0
1613387380000|2021-02-15 11:09:40|913.4|913.2|913.4|913.1|913.4|913.2|913.4|913.1|0
1613387390000|2021-02-15 11:09:50||913.2||913.1||913.2||913.1|0
1613387400000|2021-02-15 11:10:00|913.3||913.4||913.4||913.3||0
1613387410000|2021-02-15 11:10:10||913.2||913.2||913.2||913.1|0
1613387420000|2021-02-15 11:10:20|913.5|913.3|913.6|913.4|913.6|913.5|913.5|913.3|2460
1613387430000|2021-02-15 11:10:30|913.7|913.5|914.1|913.8|914.1|913.8|913.7|913.5|7446
1613387440000|2021-02-15 11:10:40||913.9||913.8||913.9||913.8|60
1613387450000|2021-02-15 11:10:50|914.2|913.9|914.1|913.8|914.2|913.9|914.1|913.8|928
1613387460000|2021-02-15 11:11:00|914|913.7|913.7|913.5|914|913.7|913.7|913.5|8812
1613387470000|2021-02-15 11:11:10|913.8|913.6|914|913.7|914|913.8|913.8|913.6|4162
1613387480000|2021-02-15 11:11:20|913.9|913.8|914.1|913.8|914.1|913.8|913.9|913.7|1142
1613387490000|2021-02-15 11:11:30|914.2|913.9|914.2|913.9|914.2|913.9|914.2|913.9|0
1613387500000|2021-02-15 11:11:40|914.3|914|914.2|913.9|914.3|914|914.1|913.9|458
1613387510000|2021-02-15 11:11:50|914.3|914|914.5|914.4|914.5|914.4|914.3|914|4150
1613387520000|2021-02-15 11:12:00|914.4|914.2|914.5|914.2|914.5|914.2|914.3|914|3068
1613387530000|2021-02-15 11:12:10|914.4||914.4||914.4||914.4||218
1613387540000|2021-02-15 11:12:20|914.5|914.3|914.5|914.3|914.5|914.3|914.4|914.2|2435
1613387550000|2021-02-15 11:12:30|914.4|914.4|914.6|914.4|914.6|914.5|914.4|914.4|1732
1613387560000|2021-02-15 11:12:40|914.7|914.5|914.8|914.5|914.8|914.6|914.7|914.5|2909
1613387570000|2021-02-15 11:12:50|914.7||914.8||914.8||914.7||0
1613387590000|2021-02-15 11:13:10|914.7|914.6|914.8|914.5|914.8|914.7|914.7|914.5|5859
1613387600000|2021-02-15 11:13:20|914.7|914.6|914.8|914.6|914.8|914.6|914.7|914.6|0
1613387620000|2021-02-15 11:13:40|914.9|914.7|915|914.7|915|914.8|914.8|914.7|4500
1613387630000|2021-02-15 11:13:50||914.8||914.8||914.8||914.8|0
1613387650000|2021-02-15 11:14:10|915.1|914.9|915.4|915.1|915.4|915.3|915.1|914.9|36183
1613387660000|2021-02-15 11:14:20|915.3|915|915.3|915|915.3|915|915.2|915|331
1613387680000|2021-02-15 11:14:40|915.4|915.1|915.3|915|915.4|915.1|915.3|915|0
1613387690000|2021-02-15 11:14:50|915.2|915.1|915.4|915.2|915.4|915.2|915.2|915|2034
1613387700000|2021-02-15 11:15:00|915.2|915.1|915.3|915|915.4|915.2|915.2|915|5639
1613387710000|2021-02-15 11:15:10|915.2|915.1|915|914.8|915.2|915.1|914.8|914.5|16761
1613387720000|2021-02-15 11:15:20|914.9||915||915||914.9||448
1613387750000|2021-02-15 11:15:50|915.1|914.9|915.1|914.9|915.2|915|915|914.9|4742
1613387760000|2021-02-15 11:16:00|915|914.8|914.9|914.7|915.1|914.8|914.9|914.7|1971
1613387770000|2021-02-15 11:16:10|914.8|914.6|915.1|914.8|915.1|914.9|914.8|914.6|1
1613387780000|2021-02-15 11:16:20|915||915||915||915||0
1613387790000|2021-02-15 11:16:30|914.9|914.6|915|914.8|915|914.8|914.9|914.6|1000
1613387800000|2021-02-15 11:16:40|915.1|914.7|915|914.8|915.1|914.8|914.9|914.7|4200
1613387810000|2021-02-15 11:16:50|914.9|914.7|914.9|914.6|914.9|914.7|914.9|914.6|25
1613387830000|2021-02-15 11:17:10|914.8|914.4|914.8|914.6|914.8|914.6|914.7|914.4|2180
1613387840000|2021-02-15 11:17:20|914.9||914.9||914.9||914.9||0
1613387850000|2021-02-15 11:17:30|914.8|914.5|914.7|914.4|914.8|914.5|914.7|914.4|1976
1613387860000|2021-02-15 11:17:40|914.8|914.5|914.9|914.7|914.9|914.7|914.8|914.5|1130
1613387870000|2021-02-15 11:17:50|915|914.8|915|914.7|915|914.8|915|914.7|1826
1613387900000|2021-02-15 11:18:20|915.1|914.8|915.2|915.1|915.2|915.1|915.1|914.8|494
1613387910000|2021-02-15 11:18:30|915.3||915.3||915.3||915.2||0
1613387920000|2021-02-15 11:18:40|915.2||915.3||915.3||915.2||0
1613387930000|2021-02-15 11:18:50|915.4|915.2|915.4|915.1|915.5|915.2|915.4|915.1|200
1613387940000|2021-02-15 11:19:00|915.5|915.2|915.6|915.3|915.6|915.3|915.5|915.2|0
1613387950000|2021-02-15 11:19:10|915.7|915.4|915.6|915.3|915.7|915.4|915.6|915.3|0
1613387960000|2021-02-15 11:19:20|915.7|915.4|915.9|915.7|915.9|915.7|915.7|915.4|2669
1613387970000|2021-02-15 11:19:30|915.8||915.9||915.9||915.8||557
1613387990000|2021-02-15 11:19:50|916|915.8|916|915.8|916|915.9|915.9|915.8|800
1613388000000|2021-02-15 11:20:00|916.1|915.9|916.2|916|916.3|916|916.1|915.9|2669
1613388010000|2021-02-15 11:20:10|916.3|915.9|916.1|915.8|916.3|915.9|916|915.7|5000
1613388020000|2021-02-15 11:20:20|916|915.9|916.1|915.8|916.1|915.9|915.9|915.7|533
1613388040000|2021-02-15 11:20:40|916|915.7|915.9|915.7|916|915.7|915.9|915.7|0
1613388050000|2021-02-15 11:20:50|916|915.8|916.1|916|916.1|916|916|915.7|1659
1613388060000|2021-02-15 11:21:00|916.2|916.1|916.4|916.2|916.4|916.2|916.2|916.1|47
1613388070000|2021-02-15 11:21:10|916.3|916.1|916.4|916.1|916.4|916.1|916.3|916|2456
1613388080000|2021-02-15 11:21:20|916.3|916|916.4|916.1|916.4|916.2|916.3|916|600
1613388090000|2021-02-15 11:21:30|916.3|916|916.4|916.2|916.4|916.2|916.2|915.9|1157
1613388100000|2021-02-15 11:21:40|916.5|916.3|916.5|916.3|916.5|916.3|916.5|916.3|2000
1613388120000|2021-02-15 11:22:00||916.4||916.3||916.4||916.3|0
1613388130000|2021-02-15 11:22:10|916.4|916.2|916.5|916.3|916.5|916.4|916.4|916.1|9950
1613388140000|2021-02-15 11:22:20||916.4||916.3||916.4||916.3|0
1613388150000|2021-02-15 11:22:30|916.2|916.1|916.6|916.4|916.9|916.7|916.2|916.1|116218
1613388160000|2021-02-15 11:22:40|916.5|916.3|916.2|916.1|916.5|916.3|916.2|916|401
1613388170000|2021-02-15 11:22:50|916.3|916|916|915.8|916.3|916|915.9|915.8|1695
1613388180000|2021-02-15 11:23:00|915.9|915.7|915.8|915.5|915.9|915.7|915.8|915.5|3238
1613388190000|2021-02-15 11:23:10|915.9|915.6|916|915.7|916|915.8|915.9|915.6|1780
1613388200000|2021-02-15 11:23:20|915.9|915.8|916|915.7|916|915.8|915.9|915.7|1150
1613388210000|2021-02-15 11:23:30|915.9|915.6|915.9|915.7|915.9|915.7|915.9|915.6|4600
1613388220000|2021-02-15 11:23:40|915.5|915.4|915.4|915.1|915.9|915.5|915.4|915.1|21936
1613388230000|2021-02-15 11:23:50|915.3||915.3||915.3||915.2||0
1613388240000|2021-02-15 11:24:00|915.2|915|915.3|915|915.3|915|915.1|914.9|1068
1613388250000|2021-02-15 11:24:10|915.2|915.1|915.3|915.1|915.3|915.1|915.2|915|532
1613388260000|2021-02-15 11:24:20|915.2|915|915.2|915|915.3|915|915.2|914.8|553
1613388270000|2021-02-15 11:24:30|915.3|915.2|915.4|915.2|915.4|915.3|915.2|915|2201
1613388280000|2021-02-15 11:24:40|915.3|915.1|915.3|915.1|915.3|915.1|915.3|915.1|0
1613388290000|2021-02-15 11:24:50|915.4|915|915.4|915.2|915.4|915.3|915.3|915|1989
1613388300000|2021-02-15 11:25:00|915.3|915.1|915.4|915.1|915.4|915.2|915.3|915.1|0
1613388310000|2021-02-15 11:25:10|915.3||915.2||915.3||915.2||0
1613388330000|2021-02-15 11:25:30|915.3|915.2|915.3|915|915.4|915.3|915.3|915|4487
1613388340000|2021-02-15 11:25:40|915.4|915.1|915.4|915.1|915.4|915.1|915.4|915.1|0
1613388350000|2021-02-15 11:25:50||915.2||915.2||915.2||915.2|300
1613388360000|2021-02-15 11:26:00|915.2|915.1|915.4|915.2|915.4|915.3|915.2|915.1|9168
1613388370000|2021-02-15 11:26:10|915.5|915.3|915.7|915.5|915.7|915.6|915.5|915.3|2831
1613388380000|2021-02-15 11:26:20||915.6||915.6||915.6||915.6|673
1613388390000|2021-02-15 11:26:30|915.8|915.7|915.8|915.6|915.8|915.7|915.8|915.6|903
1613388410000|2021-02-15 11:26:50|915.9|915.7|915.9|915.7|916.1|916|915.9|915.7|5531
1613388420000|2021-02-15 11:27:00|915.8||915.9||916||915.8||250
1613388430000|2021-02-15 11:27:10||915.8||915.8||915.8||915.8|0
1613388440000|2021-02-15 11:27:20|916|915.9|916.5|916.2|916.6|916.2|916|915.9|2549
1613388450000|2021-02-15 11:27:30|916.4|916.3|916.1|915.9|916.4|916.3|916.1|915.9|6199
1613388460000|2021-02-15 11:27:40|916.2|915.8|916.2|916|916.2|916|916.2|915.8|0
1613388470000|2021-02-15 11:27:50|916.3|916.1|916.4|916.1|916.4|916.1|916.3|916.1|701
1613388490000|2021-02-15 11:28:10|916.5|916.2|916.7|916.4|916.8|916.4|916.5|916.2|9562
1613388500000|2021-02-15 11:28:20|916.6|916.3|916.5|916.3|916.6|916.3|916.5|916.2|0
1613388510000|2021-02-15 11:28:30|916.4|916.2|916.2|916.1|916.5|916.3|916.2|916|3045
1613388520000|2021-02-15 11:28:40|916.3|916.2|916.4|916.1|916.5|916.2|916.3|916.1|540
1613388530000|2021-02-15 11:28:50||916.2||916.1||916.2||916.1|0
1613388540000|2021-02-15 11:29:00|916.5|916.2|916.6|916.4|916.6|916.5|916.4|916.1|1056
1613388550000|2021-02-15 11:29:10|916.7|916.5|916.7|916.5|916.7|916.5|916.7|916.4|0
1613388560000|2021-02-15 11:29:20|916.6|916.6|916.7|916.4|916.7|916.6|916.6|916.3|6259
1613388580000|2021-02-15 11:29:40|916.4|916.2|916.2|916|916.4|916.3|916.2|915.9|9346
1613388590000|2021-02-15 11:29:50|916.3|916.2|916.4|916.2|916.4|916.2|916.3|916.2|331
1613388600000|2021-02-15 11:30:00|916.3|916.3|916.4|916.2|916.4|916.3|916.3|916.2|376
1613388620000|2021-02-15 11:30:20|916.3|916.1|916.3|916|916.4|916.1|916.3|916|5909
1613388630000|2021-02-15 11:30:30|916.4|916.1|916.4|916.1|916.4|916.2|916.4|916.1|600
1613388640000|2021-02-15 11:30:40|916.3|916|916.4|916.1|916.4|916.1|916.3|916|0
1613388670000|2021-02-15 11:31:10|916.5|916.2|916.6|916.3|916.6|916.4|916.5|916.2|872
1613388680000|2021-02-15 11:31:20|916.7|916.4|916.7|916.5|916.7|916.5|916.5|916.4|0
1613388690000|2021-02-15 11:31:30|916.6||916.6||916.6||916.6||0
1613388700000|2021-02-15 11:31:40|916.8|916.6|916.9|916.6|917|916.9|916.8|916.6|29152
1613388710000|2021-02-15 11:31:50|916.8|916.5|916.7|916.5|916.8|916.5|916.7|916.5|0
1613388720000|2021-02-15 11:32:00|916.8|916.7|916.9|916.7|916.9|916.7|916.8|916.7|1292
1613388730000|2021-02-15 11:32:10|916.8|916.6|916.7|916.5|916.8|916.6|916.7|916.5|1766
1613388740000|2021-02-15 11:32:20|916.8||916.7||916.8||916.6||630
1613388770000|2021-02-15 11:32:50|916.8|916.6|916.8|916.5|917|916.9|916.7|916.5|5089
1613388780000|2021-02-15 11:33:00||916.6||916.7||916.7||916.6|317
1613388790000|2021-02-15 11:33:10|916.7|916.6|916.7|916.5|916.7|916.6|916.7|916.5|1669
1613388800000|2021-02-15 11:33:20|916.6|916.6|916.7|916.5|916.7|916.6|916.6|916.5|567
1613388820000|2021-02-15 11:33:40|916.8|916.6|916.5|916.3|916.8|916.6|916.5|916.2|5216
1613388830000|2021-02-15 11:33:50|916.4|916.4|916.4|916.2|916.4|916.4|916.4|916.2|2872
1613388840000|2021-02-15 11:34:00|916.5|916.1|916.4|916|916.5|916.1|916.4|916|2287
1613388850000|2021-02-15 11:34:10||916.1||916.2||916.2||916.1|0
1613388860000|2021-02-15 11:34:20|916.3|916.4|916.9|916.7|917|916.8|916.3|916.2|58710
1613388870000|2021-02-15 11:34:30|917|916.9|916.9|916.7|917|916.9|916.8|916.7|19473
1613388880000|2021-02-15 11:34:40|916.8|916.6|916.9|916.6|916.9|916.6|916.7|916.4|5077
1613388890000|2021-02-15 11:34:50||916.7||916.7||916.7||916.7|0
1613388900000|2021-02-15 11:35:00|916.8|916.6|916.8|916.5|916.9|916.6|916.8|916.5|1198
1613388910000|2021-02-15 11:35:10|916.9||916.9||916.9||916.9||0
1613388920000|2021-02-15 11:35:20|916.8|916.7|917|916.8|917|916.9|916.8|916.7|15705
1613388930000|2021-02-15 11:35:30|916.9|916.7|916.8|916.5|917|916.7|916.8|916.5|1987
1613388940000|2021-02-15 11:35:40|916.9|916.4|916.6|916.3|916.9|916.5|916.6|916.3|5315
1613388950000|2021-02-15 11:35:50|916.7|916.4|916.5|916.3|916.7|916.4|916.5|916.2|1912
1613388960000|2021-02-15 11:36:00|916.6|916.4|916.7|916.4|916.7|916.4|916.6|916.4|1370
1613388980000|2021-02-15 11:36:20||916.3||916.3||916.3||916.3|0
1613388990000|2021-02-15 11:36:30|916.6|916.2|916.5|916.2|916.6|916.2|916.5|916.1|0
1613389000000|2021-02-15 11:36:40|916.6|916.3|916.6|916.3|916.6|916.3|916.5|916.3|0
1613389010000|2021-02-15 11:36:50|916.5|916.4|916.7|916.6|916.7|916.6|916.5|916.4|600
1613389030000|2021-02-15 11:37:10|916.8|916.7|917|916.9|917|916.9|916.8|916.7|12583
1613389040000|2021-02-15 11:37:20||916.8||916.8||916.9||916.8|0
1613389060000|2021-02-15 11:37:40|916.9|916.6|916.7|916.4|916.9|916.8|916.6|916.4|11243
1613389090000|2021-02-15 11:38:10|916.6|916.3|916.5|916.2|916.6|916.4|916.4|916.1|1219
1613389100000|2021-02-15 11:38:20|916.6|916.3|916.8|916.6|916.9|916.7|916.6|916.3|6643
1613389110000|2021-02-15 11:38:30|916.9|916.7|916.9|916.6|916.9|916.7|916.9|916.6|0
1613389120000|2021-02-15 11:38:40|917|916.7|917|916.7|917|916.7|917|916.7|0
1613389130000|2021-02-15 11:38:50|916.9|916.8|917|916.8|917|916.9|916.9|916.8|4380
1613389140000|2021-02-15 11:39:00|916.9|916.6|917|916.7|917|916.7|916.6|916.5|10290
1613389150000|2021-02-15 11:39:10|916.9|916.8|917|916.8|917|916.9|916.9|916.8|3997
1613389160000|2021-02-15 11:39:20|916.9|916.9|917|916.8|917|916.9|916.9|916.8|3745
1613389170000|2021-02-15 11:39:30|||||||||10
1613389180000|2021-02-15 11:39:40|917.1|916.9|917.2|917|917.3|917|917.1|916.8|4778
1613389190000|2021-02-15 11:39:50|917.1|916.9|917|916.8|917.1|916.9|917|916.8|0
1613389200000|2021-02-15 11:40:00|917.1|916.9|917.2|916.9|917.2|916.9|917.1|916.9|0
1613389210000|2021-02-15 11:40:10|917.1||917.1||917.1||917.1||0
1613389220000|2021-02-15 11:40:20|917|916.8|917.1|916.8|917.1|916.8|916.9|916.7|1545
1613389230000|2021-02-15 11:40:30||916.9||916.9||917||916.8|0
1613389240000|2021-02-15 11:40:40||917||917||917||917|568
1613389250000|2021-02-15 11:40:50|917|916.9|917.1|916.9|917.1|916.9|917|916.9|2346
1613389260000|2021-02-15 11:41:00|917|917|917.3|917|917.5|917.2|917|917|2141
1613389270000|2021-02-15 11:41:10|917.4|917.1|917.4|917.1|917.5|917.1|917.4|917.1|1316
1613389280000|2021-02-15 11:41:20|917.5|917.2|917.6|917.3|917.6|917.3|917.5|917.2|1674
1613389290000|2021-02-15 11:41:30|917.7||917.6||917.7||917.6||0
1613389300000|2021-02-15 11:41:40|917.7|917.4|917.8|917.5|917.8|917.5|917.7|917.4|0
1613389320000|2021-02-15 11:42:00|917.7|917.4|917.7|917.3|917.7|917.4|917.5|917.2|4700
1613389330000|2021-02-15 11:42:10|917.5|917.2|917.4|917.1|917.5|917.2|917.3|917.1|4117
1613389340000|2021-02-15 11:42:20|917.3|917|917.3|917|917.3|917|917.3|917|425
1613389360000|2021-02-15 11:42:40|917.4|917.1|917.5|917.3|917.5|917.4|917.4|917.1|1416
1613389380000|2021-02-15 11:43:00|||||||||250
1613389390000|2021-02-15 11:43:10|917.4|917.2|917.6|917.3|917.6|917.3|917.4|917.2|1480
1613389400000|2021-02-15 11:43:20|917.8|917.7|917.9|917.7|917.9|917.7|917.7|917.4|52922
1613389410000|2021-02-15 11:43:30|917.8||917.9||917.9||917.8||0
1613389430000|2021-02-15 11:43:50|917.8|917.6|917.6|917.3|917.8|917.6|917.6|917.3|3299
1613389440000|2021-02-15 11:44:00|917.7|917.4|917.8|917.5|917.8|917.5|917.7|917.4|1265
1613389450000|2021-02-15 11:44:10|917.7|917.4|917.9|917.5|917.9|917.5|917.7|917.4|2735
1613389460000|2021-02-15 11:44:20|917.8||917.8||917.8||917.8||0
1613389480000|2021-02-15 11:44:40|917.9|917.6|917.8|917.5|917.9|917.6|917.8|917.3|1346
1613389490000|2021-02-15 11:44:50|917.9|917.6|917.9|917.7|917.9|917.7|917.9|917.6|100
1613389520000|2021-02-15 11:45:20||917.8||917.8||917.8||917.7|0
1613389540000|2021-02-15 11:45:40|918|917.9|918.3|918.1|918.4|918.1|917.9|917.9|10583
1613389550000|2021-02-15 11:45:50|918.2|917.9|918.3|918.1|918.4|918.1|918.2|917.9|5688
1613389560000|2021-02-15 11:46:00|918.2||918.3||918.4||918.2||0
1613389570000|2021-02-15 11:46:10||918.2||918.2||918.2||918.1|631
1613389580000|2021-02-15 11:46:20|918.2|918.1|918.1|917.8|918.2|918.1|918.1|917.8|5783
1613389590000|2021-02-15 11:46:30|918.2|917.9|918.2|918|918.2|918.1|918.2|917.9|0
1613389610000|2021-02-15 11:46:50||918.1||918.1||918.1||918.1|4560
1613389620000|2021-02-15 11:47:00|||||||||1836
1613389630000|2021-02-15 11:47:10|918.3|918.2|918.7|918.4|918.7|918.5|918.3|918.2|4647
1613389640000|2021-02-15 11:47:20|918.6|918.3|918.6|918.2|918.6|918.3|918.4|918.2|1168
1613389680000|2021-02-15 11:48:00|918.7|918.3|918.7|918.4|918.8|918.6|918.6|918.3|7432
1613389700000|2021-02-15 11:48:20|918.6|918.3|918.5|918.1|918.6|918.3|918.4|918.1|2562
1613389710000|2021-02-15 11:48:30|918.4|918|918.3|918.1|918.4|918.1|918.2|917.9|0
1613389730000|2021-02-15 11:48:50|918|918.2|918.2|917.9|918.3|918.2|918|917.9|5000
1613389750000|2021-02-15 11:49:10|918.3|918|918.3|918.1|918.3|918.2|918.3|918|300
1613389760000|2021-02-15 11:49:20|918.4|918.2|918.4|918.1|918.5|918.2|918.4|918.1|1057
1613389770000|2021-02-15 11:49:30|918.3|918|918.3|918.1|918.3|918.1|918.3|918|0
1613389780000|2021-02-15 11:49:40|918.4|918|918.4|918.1|918.4|918.1|918.3|918|576
1613389790000|2021-02-15 11:49:50|918.5|918.2|918.4|918.1|918.5|918.2|918.4|918.1|1781
1613389800000|2021-02-15 11:50:00|918.1|918|918.4|918.2|918.4|918.2|918.1|918|9929
1613389810000|2021-02-15 11:50:10|918.5|918.3|918.5|918.3|918.7|918.5|918.4|918.2|5749
1613389820000|2021-02-15 11:50:20|918.6||918.5||918.6||918.5||0
1613389830000|2021-02-15 11:50:30|918.4|918.2|918|917.7|918.4|918.2|917.8|917.5|12805
1613389840000|2021-02-15 11:50:40|918.1|917.8|918|917.7|918.1|917.9|918|917.7|3022
1613389850000|2021-02-15 11:50:50|917.9|917.8|917.9|917.7|917.9|917.8|917.9|917.7|0
1613389860000|2021-02-15 11:51:00|918|917.8|918|917.8|918|917.8|918|917.8|0
1613389870000|2021-02-15 11:51:10|918.1|917.9|918.1|917.8|918.3|918|918.1|917.8|1770
1613389880000|2021-02-15 11:51:20|918|917.7|917.9|917.7|918|917.8|917.9|917.7|0
1613389890000|2021-02-15 11:51:30|918|917.8|918.1|917.7|918.1|917.8|918|917.7|2460
1613389900000|2021-02-15 11:51:40|918|917.8|918.1|917.8|918.1|917.8|917.9|917.7|1100
1613389910000|2021-02-15 11:51:50|918|917.7|918.2|918|918.2|918.1|917.9|917.7|8038
1613389920000|2021-02-15 11:52:00|918.1|917.9|918.2|918|918.2|918|918.1|917.8|302
1613389930000|2021-02-15 11:52:10|918.1|918.1|918.2|917.8|918.2|918.1|918|917.8|2132
1613389940000|2021-02-15 11:52:20|918.1||918.1||918.1||918.1||0
1613389950000|2021-02-15 11:52:30|918||918.1||918.1||918||500
1613389960000|2021-02-15 11:52:40|918.2|917.9|918.3|918.1|918.3|918.2|918.2|917.9|559
1613389970000|2021-02-15 11:52:50|918.4|918.2|918.7|918.4|918.7|918.4|918.4|918.1|3538
1613389980000|2021-02-15 11:53:00|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|0
1613389990000|2021-02-15 11:53:10|919|918.5|918.7|918.4|919|918.6|918.6|918.4|11322
1613390000000|2021-02-15 11:53:20|918.8|918.5|918.7|918.5|918.8|918.5|918.7|918.5|0
1613390010000|2021-02-15 11:53:30|918.8|918.6|918.8|918.7|918.8|918.7|918.7|918.6|1282
1613390020000|2021-02-15 11:53:40|918.9|918.8|919|918.9|919|918.9|918.9|918.8|128
1613390030000|2021-02-15 11:53:50|919.1|919|919.1|919|919.3|919|919.1|918.9|290
1613390040000|2021-02-15 11:54:00|919|918.9|918.9|918.8|919.1|918.9|918.9|918.7|1404
1613390050000|2021-02-15 11:54:10|918.8|918.7|918.9|918.7|918.9|918.7|918.8|918.7|2844
1613390090000|2021-02-15 11:54:50|919|918.8|919.2|919|919.3|919.1|919|918.8|20835
1613390100000|2021-02-15 11:55:00|919.1|918.9|919.2|919|919.2|919|919.1|918.8|0
1613390110000|2021-02-15 11:55:10|919.1|918.9|919.1|918.9|919.1|918.9|918.8|918.7|13761
1613390120000|2021-02-15 11:55:20|919|918.8|919.1|918.9|919.1|918.9|919|918.8|0
1613390130000|2021-02-15 11:55:30|919|918.8|918.9|918.8|919|918.8|918.8|918.7|6433
1613390150000|2021-02-15 11:55:50|919|918.9|919.1|918.9|919.1|918.9|919|918.9|1
1613390160000|2021-02-15 11:56:00||919||919||919||918.8|3978
1613390170000|2021-02-15 11:56:10|||||||||36
1613390180000|2021-02-15 11:56:20|919|918.9|918.7|918.5|919.1|918.9|918.5|918.2|17579
1613390190000|2021-02-15 11:56:30|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|0
1613390200000|2021-02-15 11:56:40|918.7|918.5|919|918.7|919|918.7|918.7|918.4|4004
1613390220000|2021-02-15 11:57:00||918.8||918.9||918.9||918.8|0
1613390230000|2021-02-15 11:57:10||918.8||918.8||918.8||918.8|1742
1613390250000|2021-02-15 11:57:30||918.9||918.9||918.9||918.9|0
1613390260000|2021-02-15 11:57:40|919.1|919|919.3|919|919.3|919.1|919.1|918.9|231
1613390270000|2021-02-15 11:57:50|919.5|919.1|919.4|919.1|919.5|919.1|919.4|919|3355
1613390280000|2021-02-15 11:58:00|919.3|919|919.2|919|919.4|919|919.1|919|0
1613390290000|2021-02-15 11:58:10|919.3|919.1|919.4|919.1|919.4|919.1|919.3|919.1|699
1613390300000|2021-02-15 11:58:20|919.3||919.2||919.3||919.2||0
1613390310000|2021-02-15 11:58:30|||||||||84
1613390320000|2021-02-15 11:58:40|919.1|919|919.1|919|919.1|919|919.1|919|1896
1613390340000|2021-02-15 11:59:00|919|918.9|918.8|918.6|919.1|918.9|918.8|918.5|7775
1613390350000|2021-02-15 11:59:10||918.5||918.5||918.5||918.5|0
1613390360000|2021-02-15 11:59:20||918.6||918.6||918.6||918.6|0
1613390370000|2021-02-15 11:59:30|918.9|918.7|918.8|918.6|918.9|918.7|918.7|918.5|3500
1613390390000|2021-02-15 11:59:50|918.9|918.7|918.8|918.6|918.9|918.8|918.7|918.4|3820
1613390540000|2021-02-15 12:02:20|918.7|918.7|918.2|918|918.7|918.7|918.1|917.3|16804
1613390550000|2021-02-15 12:02:30|918.3|917.9|918.3|918|918.4|918.2|918.3|917.9|1185
1613390560000|2021-02-15 12:02:40|918.2||918.2||918.2||918.2||0
1613390570000|2021-02-15 12:02:50|918.1|917.9|917.9|917.7|918.1|917.9|917.9|917.7|2186
1613390580000|2021-02-15 12:03:00|917.8|917.6|918|917.7|918.1|917.8|917.8|917.6|9
1613390590000|2021-02-15 12:03:10|917.9|917.6|917.4|917.2|917.9|917.6|917.4|917.1|1900
1613390600000|2021-02-15 12:03:20|917.6|917.1|917.9|917.6|917.9|917.6|917.6|917.1|4074
1613390610000|2021-02-15 12:03:30|917.8|917.7|918.1|917.9|918.2|917.9|917.8|917.7|8733
1613390630000|2021-02-15 12:03:50|918.2|918|918.2|917.8|918.3|918|918.2|917.8|600
1613390640000|2021-02-15 12:04:00|918.1|917.7|918.1|917.8|918.1|917.9|917.9|917.6|4933
1613390650000|2021-02-15 12:04:10|918.2|917.9|918.2|917.9|918.2|918|918.2|917.9|500
1613390660000|2021-02-15 12:04:20|918.1|917.8|918.1|917.8|918.1|917.8|917.9|917.6|2763
1613390670000|2021-02-15 12:04:30|918|917.7|918.1|917.8|918.1|917.8|918|917.7|330
1613390680000|2021-02-15 12:04:40|918.2|917.9|918.3|918|918.4|918.1|918.2|917.9|1081
1613390690000|2021-02-15 12:04:50|918.2||918.3||918.3||918.2||0
1613390700000|2021-02-15 12:05:00|918.4|918.1|918.1|917.8|918.4|918.1|918.1|917.8|1199
1613390710000|2021-02-15 12:05:10|918|917.7|918.3|917.9|918.3|917.9|917.8|917.6|1411
1613390720000|2021-02-15 12:05:20|918.2|917.8|918.1|917.8|918.2|917.9|918|917.7|1530
1613390730000|2021-02-15 12:05:30|918|917.7|918|917.8|918|917.8|917.8|917.5|4140
1613390750000|2021-02-15 12:05:50|917.9|917.7|917.8|917.5|917.9|917.7|917.7|917.4|1996
1613390760000|2021-02-15 12:06:00||917.4||917.5||917.5||917.4|0
1613390770000|2021-02-15 12:06:10|917.7|917.6|918.2|917.9|918.2|917.9|917.7|917.6|1491
1613390780000|2021-02-15 12:06:20|918.1|918|918.6|918.4|918.6|918.4|918.1|918|1347
1613390790000|2021-02-15 12:06:30|918.3|918.3|918.3|917.9|918.4|918.3|918.1|917.8|13585
1613390800000|2021-02-15 12:06:40|918.2|917.8|918|917.8|918.2|917.9|918|917.7|0
1613390810000|2021-02-15 12:06:50|918.1|918|918.6|918.3|918.7|918.4|918.1|917.9|626
1613390820000|2021-02-15 12:07:00|918.5||918.5||918.5||918.5||0
1613390840000|2021-02-15 12:07:20|918.6||918.5||918.6||918.5||0
1613390850000|2021-02-15 12:07:30|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|0
1613390860000|2021-02-15 12:07:40|918.3|918.1|918.6|918.3|918.6|918.3|918.3|918.1|2987
1613390870000|2021-02-15 12:07:50|918.5|918.2|918.6|918.3|918.6|918.3|918.5|918.2|0
1613390880000|2021-02-15 12:08:00|918.7|918.4|918.6|918.3|918.7|918.4|918.5|918.3|0
1613390890000|2021-02-15 12:08:10|918.7|918.4|918.7|918.4|918.7|918.4|918.7|918.4|0
1613390900000|2021-02-15 12:08:20|918.6||918.6||918.6||918.6||0
1613390910000|2021-02-15 12:08:30|918.7|918.5|918.8|918.5|918.8|918.5|918.7|918.5|2158
1613390920000|2021-02-15 12:08:40|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|0
1613390930000|2021-02-15 12:08:50|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|0
1613390940000|2021-02-15 12:09:00|918.7|918.6|919|918.8|919|918.8|918.7|918.5|4682
1613390950000|2021-02-15 12:09:10|919.1|918.9|919.1|918.9|919.1|919|919.1|918.9|2080
1613390960000|2021-02-15 12:09:20||919||919||919||919|15
1613390970000|2021-02-15 12:09:30|919.2|919.1|919.2|918.9|919.3|919.1|919.1|918.9|9897
1613390980000|2021-02-15 12:09:40|919.1||919.1||919.1||919.1||0
1613390990000|2021-02-15 12:09:50|919||919||919||919||0
1613391000000|2021-02-15 12:10:00|919.1|918.8|919.1|918.9|919.1|918.9|919|918.8|1620
1613391010000|2021-02-15 12:10:10|919.2|919|919.2|919.1|919.2|919.1|919.2|919|314
1613391020000|2021-02-15 12:10:20|919.3|919|919.4|919.1|919.5|919.2|919.2|919|4468
1613391030000|2021-02-15 12:10:30|919.3|919.2|919.5|919.2|919.5|919.2|919.2|919.1|64
1613391040000|2021-02-15 12:10:40|919.4|919.1|919.3|919|919.4|919.1|919.2|919|2554
1613391050000|2021-02-15 12:10:50|919.2|918.9|919.1|918.7|919.2|918.9|918.9|918.6|3049
1613391070000|2021-02-15 12:11:10|919||919||919||919||0
1613391090000|2021-02-15 12:11:30|919.1|918.8|919.1|918.8|919.2|918.9|919.1|918.8|1
1613391100000|2021-02-15 12:11:40||918.9||918.8||918.9||918.8|0
1613391110000|2021-02-15 12:11:50|919|918.9|919|918.7|919|918.9|919|918.7|200
1613391140000|2021-02-15 12:12:20|918.9|918.6|918.8|918.6|918.9|918.7|918.6|918.4|5937
1613391150000|2021-02-15 12:12:30|918.7|918.5|918.7|918.4|918.7|918.5|918.6|918.3|2681
1613391180000|2021-02-15 12:13:00|918.8||918.7||918.8||918.7||0
1613391190000|2021-02-15 12:13:10|918.8||918.8||918.8||918.8||0
1613391200000|2021-02-15 12:13:20|918.7||918.7||918.8||918.7||0
1613391210000|2021-02-15 12:13:30|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|200
1613391220000|2021-02-15 12:13:40|918.8|918.5|918.8|918.6|918.8|918.6|918.7|918.5|669
1613391230000|2021-02-15 12:13:50|918.7|918.5|918.7|918.5|918.7|918.5|918.7|918.5|0
1613391240000|2021-02-15 12:14:00|918.8|918.6|918.7|918.4|918.8|918.7|918.7|918.4|0
1613391250000|2021-02-15 12:14:10|918.8|918.5|918.8|918.4|918.8|918.5|918.7|918.4|0
1613391260000|2021-02-15 12:14:20|918.7|918.3|918.4|918.1|918.7|918.3|918.2|918|20654
1613391270000|2021-02-15 12:14:30|918.5|918.2|918.5|918.3|918.5|918.3|918.5|918.2|702
1613391280000|2021-02-15 12:14:40|918.4|918.2|918.4|918.1|918.5|918.2|918.4|918.1|0
1613391290000|2021-02-15 12:14:50|918.5|918.2|918.5|918.2|918.5|918.2|918.4|918.2|0
1613391300000|2021-02-15 12:15:00|918.4|918.3|918.5|918.3|918.5|918.3|918.4|918.3|500
1613391310000|2021-02-15 12:15:10|918.4|918.2|918.4|918.1|918.5|918.2|918.4|918.1|0
1613391330000|2021-02-15 12:15:30|918.5|918.2|918.5|918.2|918.5|918.2|918.5|918.2|0
1613391340000|2021-02-15 12:15:40|918.4||918.5||918.5||918.4||0
1613391360000|2021-02-15 12:16:00|918.4|918.3|918.5|918.3|918.5|918.4|918.4|918.3|2013
1613391370000|2021-02-15 12:16:10|918.4|918.2|918.4|918.1|918.4|918.2|918.3|918.1|1799
1613391380000|2021-02-15 12:16:20|918.3|918|918.4|918.1|918.4|918.1|918.1|918|600
1613391390000|2021-02-15 12:16:30|918.3|918|918.4|918.2|918.5|918.2|918.2|918|4626
1613391400000|2021-02-15 12:16:40|918.5|918.3|918.5|918.2|918.5|918.4|918.4|918.1|2374
1613391420000|2021-02-15 12:17:00|918.4|918.1|918.4|918.1|918.4|918.2|918.4|918|0
1613391480000|2021-02-15 12:18:00|918.5|918.2|918.4|918.2|918.5|918.2|918.4|918.2|0
1613391510000|2021-02-15 12:18:30|918.5|918.1|918.5|918.2|918.5|918.4|918.4|918.1|2489
1613391520000|2021-02-15 12:18:40||918.3||918.2||918.3||918.2|0
1613391530000|2021-02-15 12:18:50||918.3||918.3||918.3||918.3|1120
1613391540000|2021-02-15 12:19:00|918.4|918.2|918.4|918.1|918.5|918.2|918.2|918|3523
1613391550000|2021-02-15 12:19:10|918.3|918.2|918.5|918.3|918.5|918.4|918.3|918.2|502
1613391560000|2021-02-15 12:19:20|918.4|918.4|918.5|918.3|918.5|918.4|918.4|918.3|75
1613391580000|2021-02-15 12:19:40|918.4|918.2|918.4|918.1|918.5|918.2|918.3|918.1|32
1613391590000|2021-02-15 12:19:50|918.5||918.4||918.5||918.4||0
1613391600000|2021-02-15 12:20:00|918.5|918.2|918.5|918.2|918.5|918.2|918.4|918.2|0
1613391610000|2021-02-15 12:20:10|918.4|918.1|918.5|918.3|918.5|918.3|918.4|918.1|1336
1613391620000|2021-02-15 12:20:20||918.2||918.2||918.3||918.2|0
1613391630000|2021-02-15 12:20:30|918.4|918.1|918.4|918.1|918.4|918.1|918.4|918.1|0
1613391650000|2021-02-15 12:20:50|918.5|918.4|918.5|918.3|918.5|918.4|918.4|918.3|1372
1613391660000|2021-02-15 12:21:00|918.6|918.2|918.7|918.5|918.7|918.6|918.6|918.2|2908
1613391670000|2021-02-15 12:21:10|918.8|918.6|919.4|919.1|919.4|919.2|918.8|918.6|9812
1613391680000|2021-02-15 12:21:20|919.3||919.3||919.3||919.2||0
1613391690000|2021-02-15 12:21:30|919.2|919|919.2|918.9|919.2|919|919.1|918.8|4298
1613391700000|2021-02-15 12:21:40|919.1||919.1||919.2||919.1||0
1613391710000|2021-02-15 12:21:50|918.9|918.5|919.1|918.8|919.2|918.9|918.8|918.5|21194
1613391720000|2021-02-15 12:22:00|919|918.7|918.9|918.6|919|918.7|918.8|918.5|2975
1613391740000|2021-02-15 12:22:20|918.8|918.5|918.8|918.5|918.8|918.5|918.8|918.5|0
1613391750000|2021-02-15 12:22:30|918.7||918.7||918.7||918.7||0
1613391760000|2021-02-15 12:22:40||918.6||918.5||918.6||918.5|0
1613391770000|2021-02-15 12:22:50|918.8|918.6|918.8|918.6|918.8|918.7|918.8|918.5|299
1613391780000|2021-02-15 12:23:00|918.9|918.7|918.9|918.5|919|918.7|918.7|918.5|6048
1613391790000|2021-02-15 12:23:10||918.6||918.6||918.6||918.6|0
1613391800000|2021-02-15 12:23:20|918.8|918.5|918.7|918.5|918.8|918.6|918.7|918.5|0
1613391810000|2021-02-15 12:23:30|918.8|918.6|918.7|918.5|918.9|918.6|918.7|918.5|0
1613391820000|2021-02-15 12:23:40|918.6|918.4|918.6|918.3|918.6|918.4|918.5|918.2|1302
1613391830000|2021-02-15 12:23:50|918.7|918.4|918.7|918.3|918.7|918.4|918.7|918.3|0
1613391850000|2021-02-15 12:24:10|918.3|918.2|918.4|918.1|918.6|918.4|918.1|918|20406
1613391880000|2021-02-15 12:24:40|918.5|918.2|918.6|918.3|918.6|918.4|918.5|918.2|2018
1613391890000|2021-02-15 12:24:50|918.5|918.2|918.4|918.1|918.5|918.2|918.4|918.1|0
1613391900000|2021-02-15 12:25:00||918.2||918.2||918.2||918.1|0
1613391910000|2021-02-15 12:25:10|918.3|918.1|918.3|918|918.4|918.1|918.3|918|0
1613391920000|2021-02-15 12:25:20|918.4|918.1|918.3|918|918.4|918.1|918.3|918|0
1613391940000|2021-02-15 12:25:40|918.4|918.1|918.3|918.1|918.4|918.1|918.3|918.1|0
1613391950000|2021-02-15 12:25:50|918.4|918.2|918.6|918.3|918.6|918.4|918.4|918.2|731
1613391960000|2021-02-15 12:26:00||918.4||918.4||918.4||918.3|0
1613391970000|2021-02-15 12:26:10||918.5||918.5||918.5||918.5|0
1613391990000|2021-02-15 12:26:30|918.5|918.4|918.6|918.3|918.6|918.4|918.5|918.2|2497
1613392040000|2021-02-15 12:27:20|918.7|918.4|918.6|918.3|918.7|918.5|918.6|918.3|6236
1613392100000|2021-02-15 12:28:20|918.5|918.4|918.6|918.4|918.6|918.5|918.5|918.4|2861
1613392110000|2021-02-15 12:28:30|918.5|918.3|918.5|918.2|918.5|918.3|918.3|918.1|3503
1613392120000|2021-02-15 12:28:40|918.4|918|917.7|917.4|918.4|918|917.6|917.4|25340
1613392130000|2021-02-15 12:28:50|917.6|917.3|917.5|917.1|917.6|917.3|917.4|917|886
1613392140000|2021-02-15 12:29:00||917.2||917.1||917.2||917.1|0
1613392150000|2021-02-15 12:29:10|917.6|917.2|917.9|917.6|917.9|917.6|917.6|917.2|5196
1613392160000|2021-02-15 12:29:20|918|917.7|918.1|917.6|918.1|917.8|918|917.6|400
1613392170000|2021-02-15 12:29:30|918|917.7|917.9|917.7|918|917.7|917.9|917.7|0
1613392180000|2021-02-15 12:29:40|918|917.8|918.1|917.8|918.2|917.8|918|917.8|3377
1613392190000|2021-02-15 12:29:50|918|917.7|917.9|917.7|918|917.7|917.9|917.7|0
1613392200000|2021-02-15 12:30:00|917.8|917.6|917.8|917.4|917.8|917.6|917.5|917.3|2854
1613392210000|2021-02-15 12:30:10|917.9|917.5|918.1|917.6|918.1|917.7|917.9|917.5|1780
1613392220000|2021-02-15 12:30:20|918||917.9||918||917.9||0
1613392230000|2021-02-15 12:30:30|918|917.7|918.1|917.7|918.1|917.7|917.9|917.6|600
1613392240000|2021-02-15 12:30:40|918.2|917.8|918.1|917.8|918.2|917.8|918|917.8|5055
1613392270000|2021-02-15 12:31:10|918|917.7|918|917.6|918|917.7|917.9|917.6|0
1613392300000|2021-02-15 12:31:40|918.1||918.1||918.1||918.1||0
1613392310000|2021-02-15 12:31:50|918||918.1||918.1||918||160
1613392320000|2021-02-15 12:32:00|918|917.5|917.6|917.3|918|917.5|917.6|917.3|1639
1613392330000|2021-02-15 12:32:10|917.5|917.2|917.7|917.4|917.7|917.4|917.5|917.2|1
1613392340000|2021-02-15 12:32:20|917.6|917.3|917.7|917.4|917.7|917.4|917.6|917.3|0
1613392350000|2021-02-15 12:32:30|917.6||917.7||917.7||917.6||0
1613392360000|2021-02-15 12:32:40|917.6||917.7||917.7||917.6||0
1613392370000|2021-02-15 12:32:50|917.6||917.6||917.6||917.6||0
1613392380000|2021-02-15 12:33:00|917.5||917.7||917.7||917.5||0
1613392400000|2021-02-15 12:33:20|917.6||917.7||917.7||917.6||0
1613392410000|2021-02-15 12:33:30|917.6||917.6||917.7||917.6||0
1613392440000|2021-02-15 12:34:00|917.5|917.3|917.5|917.3|917.6|917.4|917.5|917.2|2083
1613392450000|2021-02-15 12:34:10||917.2||917.2||917.2||917.2|0
1613392470000|2021-02-15 12:34:30|917.4|917.3|917.6|917.3|917.6|917.3|917.4|917.2|1055
1613392480000|2021-02-15 12:34:40|917.5|917.2|917.5|917.2|917.5|917.3|917.4|917.2|2168
1613392490000|2021-02-15 12:34:50|||||||||309
1613392500000|2021-02-15 12:35:00|917.4||917.3||917.5||917.3||0
1613392510000|2021-02-15 12:35:10|917.2|917.1|917.3|917.1|917.3|917.1|917.2|916.8|1791
1613392520000|2021-02-15 12:35:20|917.4|917.2|917.5|917.2|917.5|917.4|917.4|917.2|601
1613392530000|2021-02-15 12:35:30|917.4|917.1|917.5|917.1|917.5|917.1|917.4|917.1|0
1613392540000|2021-02-15 12:35:40|917.4||917.4||917.4||917.4||0
1613392550000|2021-02-15 12:35:50|917.5|917.2|917.5|917.3|917.5|917.3|917.5|917.2|556
1613392560000|2021-02-15 12:36:00|917.6|917.4|917.8|917.5|917.8|917.5|917.6|917.4|631
1613392590000|2021-02-15 12:36:30||917.6||917.6||917.6||917.6|0
1613392600000|2021-02-15 12:36:40|917.9|917.5|917.8|917.6|917.9|917.6|917.7|917.5|0
1613392610000|2021-02-15 12:36:50|917.9|917.7|918|917.7|918|917.8|917.9|917.7|556
1613392620000|2021-02-15 12:37:00||917.8||917.7||917.8||917.7|0
1613392640000|2021-02-15 12:37:20|917.9|917.6|917.9|917.6|917.9|917.6|917.9|917.6|0
1613392650000|2021-02-15 12:37:30|917.8|917.7|917.9|917.7|917.9|917.7|917.8|917.6|330
1613392660000|2021-02-15 12:37:40|917.8|917.6|917.9|917.6|917.9|917.7|917.8|917.5|1221
1613392680000|2021-02-15 12:38:00|917.8|917.5|917.9|917.6|917.9|917.6|917.8|917.5|1768
1613392760000|2021-02-15 12:39:20|918|917.7|918.3|918|918.3|918|918|917.7|2995
1613392770000|2021-02-15 12:39:30|918.2|917.9|918.2|917.8|918.3|918.1|918.1|917.8|2520
1613392780000|2021-02-15 12:39:40|918.1|917.9|918.1|917.8|918.2|918|917.9|917.7|3347
1613392790000|2021-02-15 12:39:50|918|917.9|918.1|917.8|918.2|917.9|918|917.8|0
1613392800000|2021-02-15 12:40:00||917.7||917.7||917.8||917.7|0
1613392830000|2021-02-15 12:40:30|918|917.6|917.9|917.6|918|917.6|917.9|917.6|0
1613392860000|2021-02-15 12:41:00|917.8|917.5|918.2|918|918.2|918.1|917.7|917.5|8446
1613392870000|2021-02-15 12:41:10|918.1|917.9|918.2|917.9|918.2|917.9|918.1|917.9|2889
1613392880000|2021-02-15 12:41:20|918.1|917.8|918.1|917.8|918.1|917.8|918.1|917.8|0
1613392900000|2021-02-15 12:41:40|918|917.7|918.1|917.9|918.1|917.9|917.9|917.6|1940
1613392910000|2021-02-15 12:41:50|918.2|918|918.3|918.1|918.3|918.1|918.2|918|200
1613392920000|2021-02-15 12:42:00|918.2|918|918.2|917.9|918.2|918|918.1|917.9|1819
1613392930000|2021-02-15 12:42:10|918.3||918.3||918.4||918.3||0
1613392940000|2021-02-15 12:42:20|918.4|918|918.5|918.1|918.5|918.2|918.3|918|2157
1613392950000|2021-02-15 12:42:30|918.4|918|918.1|917.8|918.5|918.1|918.1|917.7|5313
1613392960000|2021-02-15 12:42:40|918.2||918.2||918.2||918.1||0
1613392980000|2021-02-15 12:43:00|918.1||918.1||918.1||918.1||0
1613392990000|2021-02-15 12:43:10|918.2|917.9|918.2|918|918.2|918|918.2|917.9|0
1613393010000|2021-02-15 12:43:30|918.1|917.9|918.1|917.8|918.1|917.9|918|917.7|3120
1613393030000|2021-02-15 12:43:50|918.2||918.2||918.2||918.2||0
1613393040000|2021-02-15 12:44:00|||||||||300
1613393050000|2021-02-15 12:44:10|918.1||918.1||918.1||918.1||0
1613393060000|2021-02-15 12:44:20|918.2||918.2||918.2||918.2||0
1613393070000|2021-02-15 12:44:30|918.1|917.7|917.9|917.6|918.1|917.7|917.9|917.5|2025
1613393090000|2021-02-15 12:44:50|917.8|917.7|917.8|917.5|918|917.8|917.8|917.4|3408
1613393100000|2021-02-15 12:45:00|917.7|917.4|917.7|917.6|917.7|917.6|917.5|917.3|3366
1613393110000|2021-02-15 12:45:10||917.5||917.5||917.6||917.4|2068
1613393120000|2021-02-15 12:45:20|917.6|917.4|917.7|917.4|917.7|917.5|917.6|917.3|600
1613393130000|2021-02-15 12:45:30|917.6|917.3|917.5|917.4|917.6|917.4|917.4|917.2|358
1613393140000|2021-02-15 12:45:40|917.6|917.5|917.7|917.4|917.7|917.6|917.6|917.4|1895
1613393150000|2021-02-15 12:45:50||917.5||917.5||917.5||917.5|0
1613393160000|2021-02-15 12:46:00|917.8|917.6|918|917.7|918|917.8|917.8|917.6|1234
1613393170000|2021-02-15 12:46:10|917.9|917.6|917.9|917.6|917.9|917.6|917.8|917.5|675
1613393180000|2021-02-15 12:46:20|917.8|917.5|917.9|917.6|917.9|917.6|917.8|917.5|0
1613393190000|2021-02-15 12:46:30|917.8|917.5|917.9|917.6|917.9|917.6|917.8|917.5|777
1613393200000|2021-02-15 12:46:40|918||918||918||918||0
1613393220000|2021-02-15 12:47:00|917.9||917.9||918||917.9||0
1613393230000|2021-02-15 12:47:10|917.8|917.7|918|917.7|918|917.7|917.8|917.7|1986
1613393240000|2021-02-15 12:47:20||917.8||917.7||917.8||917.7|0
1613393270000|2021-02-15 12:47:50||917.6||917.7||917.7||917.6|0
1613393280000|2021-02-15 12:48:00||917.8||917.8||917.8||917.8|0
1613393360000|2021-02-15 12:49:20|917.9|917.7|918|917.9|918|917.9|917.8|917.6|7680
1613393370000|2021-02-15 12:49:30|917.9|917.8|918|917.7|918|917.9|917.9|917.6|6241
1613393380000|2021-02-15 12:49:40|917.9|917.6|917.9|917.5|917.9|917.7|917.9|917.5|0
1613393390000|2021-02-15 12:49:50|917.8|917.4|917.8|917.5|917.9|917.5|917.8|917.4|0
1613393400000|2021-02-15 12:50:00|917.9|917.6|917.9|917.5|917.9|917.8|917.8|917.5|2799
1613393410000|2021-02-15 12:50:10||917.6||917.7||917.7||917.6|0
1613393420000|2021-02-15 12:50:20|918|917.8|918|917.8|918|917.9|918|917.8|553
1613393450000|2021-02-15 12:50:50|918.1|917.9|918.6|918.4|918.6|918.5|918.1|917.8|9363
1613393460000|2021-02-15 12:51:00||918.5||918.5||918.5||918.5|547
1613393470000|2021-02-15 12:51:10|918.7|918.6|918.8|918.5|918.9|918.6|918.7|918.5|599
1613393490000|2021-02-15 12:51:30|918.7|918.6|918.9|918.7|919|918.8|918.7|918.5|13047
1613393510000|2021-02-15 12:51:50|918.7|918.6|918.7|918.5|918.7|918.6|918.7|918.5|5825
1613393520000|2021-02-15 12:52:00|918.8|918.6|918.6|918.3|918.9|918.7|918.6|918.2|18224
1613393530000|2021-02-15 12:52:10|918.7|918.4|918.8|918.5|918.9|918.7|918.6|918.4|4703
1613393540000|2021-02-15 12:52:20|918.9|918.6|918.9|918.6|918.9|918.6|918.9|918.6|0
1613393560000|2021-02-15 12:52:40|918.8|918.5|918.7|918.5|918.8|918.6|918.7|918.5|4256
1613393580000|2021-02-15 12:53:00|917.8|917.7|918.6|918.4|918.6|918.4|917.8|917.7|75164
1613393590000|2021-02-15 12:53:10|918.7|918.6|918.7|918.4|918.8|918.6|918.6|918.4|5000
1613393620000|2021-02-15 12:53:40|918.6||918.6||918.6||918.6||0
1613393630000|2021-02-15 12:53:50|918.5|918.5|918.7|918.4|918.7|918.5|918.5|918.4|583
1613393640000|2021-02-15 12:54:00|918.6||918.7||918.7||918.6||329
1613393650000|2021-02-15 12:54:10|918.6|918.3|918.6|918.3|918.7|918.4|918.2|918.1|10568
1613393660000|2021-02-15 12:54:20|918.5|918.2|918.4|918.2|918.5|918.3|918.3|918.1|3760
1613393670000|2021-02-15 12:54:30|918.3|918.3|918.4|918.1|918.4|918.3|918.3|918.1|3390
1613393690000|2021-02-15 12:54:50|918.3||918.3||918.3||918.3||0
1613393700000|2021-02-15 12:55:00|918.4||918.4||918.4||918.4||0
1613393710000|2021-02-15 12:55:10|918.3|918|918.1|917.8|918.3|918.1|918.1|917.8|1219
1613393730000|2021-02-15 12:55:30|918||918||918||918||0
1613393740000|2021-02-15 12:55:40|917.9||917.9||918||917.9||0
1613393750000|2021-02-15 12:55:50|917.8|917.6|917.9|917.6|917.9|917.7|917.8|917.5|2276
1613393760000|2021-02-15 12:56:00||917.7||917.7||917.7||917.7|100
1613393770000|2021-02-15 12:56:10|917.8|917.6|917.8|917.4|917.8|917.6|917.7|917.3|0
1613393780000|2021-02-15 12:56:20|917.9|917.5|918.1|917.8|918.1|917.8|917.9|917.5|4641
1613393790000|2021-02-15 12:56:30|918|917.7|918.1|917.9|918.1|917.9|918|917.7|0
1613393800000|2021-02-15 12:56:40|918.2|918|918.3|918|918.5|918.3|918.2|917.9|7567
1613393810000|2021-02-15 12:56:50|918.4|918.1|918.5|918.3|918.5|918.3|918.3|918.1|5499
1613393820000|2021-02-15 12:57:00||918.2||918.3||918.4||918.2|28
1613393830000|2021-02-15 12:57:10|918.6||918.6||918.6||918.6||0
1613393840000|2021-02-15 12:57:20|918.5|918.2|918.5|918.2|918.6|918.3|918.5|918.2|0
1613393860000|2021-02-15 12:57:40|918.6|918.3|918.5|918.2|918.6|918.3|918.5|918.2|0
1613393870000|2021-02-15 12:57:50|918.4||918.4||918.4||918.4||0
1613393880000|2021-02-15 12:58:00|918.3|918|918.4|918.2|918.4|918.2|918.3|918|5000
1613393890000|2021-02-15 12:58:10|918.5|918.3|918.5|918.3|918.5|918.4|918.5|918.3|1597
1613393900000|2021-02-15 12:58:20|918.6|918.4|918.8|918.4|918.8|918.5|918.6|918.3|4854
1613393910000|2021-02-15 12:58:30|918.7||918.7||918.7||918.7||0
1613393930000|2021-02-15 12:58:50|918.8|918.5|918.7|918.4|918.8|918.5|918.7|918.4|0
1613393940000|2021-02-15 12:59:00|918.8|918.5|918.8|918.6|918.8|918.6|918.8|918.5|0
1613393950000|2021-02-15 12:59:10|918.7||918.8||918.8||918.7||331
1613393990000|2021-02-15 12:59:50|918.9|918.7|918.9|918.6|918.9|918.7|918.9|918.6|542
1613394000000|2021-02-15 13:00:00|918.7|918.5|917.7|917.4|918.7|918.5|917.6|917.4|30783
1613394010000|2021-02-15 13:00:10|917.6||917.7||917.7||917.6||500
1613394020000|2021-02-15 13:00:20|917.8|917.5|917.8|917.5|917.8|917.6|917.6|917.5|578
1613394030000|2021-02-15 13:00:30|917.9|917.6|917.8|917.4|917.9|917.6|917.8|917.4|1080
1613394040000|2021-02-15 13:00:40|917.7|917.3|917.6|917.3|917.7|917.3|917.6|917.2|0
1613394050000|2021-02-15 13:00:50|917.5|917.2|917.7|917.3|917.7|917.3|917.5|917.2|200
1613394060000|2021-02-15 13:01:00|917.8|917.4|918|917.8|918|917.8|917.8|917.4|5706
1613394080000|2021-02-15 13:01:20|918.1|918|918.2|917.9|918.2|918|918|917.8|5199
1613394090000|2021-02-15 13:01:30|918.3|918|918.4|918.1|918.4|918.2|918.2|917.9|1985
1613394100000|2021-02-15 13:01:40|918.3|918|918.4|918.1|918.5|918.2|918.3|918|1556
1613394110000|2021-02-15 13:01:50|918.5|918.3|918.4|918.1|918.5|918.3|918.3|918|1436
1613394120000|2021-02-15 13:02:00|918.6|918.2|918.5|918.2|918.6|918.5|918.5|918.1|26647
1613394130000|2021-02-15 13:02:10|918.4|918.6|918.7|918.4|918.7|918.6|918.4|918.3|26231
1613394140000|2021-02-15 13:02:20|918.8|918.3|918.5|918.2|918.8|918.7|918.5|918.2|32944
1613394150000|2021-02-15 13:02:30|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|0
1613394160000|2021-02-15 13:02:40|918.5|918.3|918.6|918.4|918.6|918.4|918.5|918.1|2772
1613394200000|2021-02-15 13:03:20|918.7|918.5|918.8|918.4|918.8|918.6|918.7|918.4|5441
1613394210000|2021-02-15 13:03:30|918.7||918.7||918.7||918.7||0
1613394230000|2021-02-15 13:03:50|918.8|918.5|918.9|918.5|918.9|918.5|918.8|918.5|0
1613394240000|2021-02-15 13:04:00|918.8||918.8||918.8||918.8||0
1613394250000|2021-02-15 13:04:10|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|50
1613394260000|2021-02-15 13:04:20|918.9||918.9||918.9||918.9||0
1613394270000|2021-02-15 13:04:30||918.6||918.6||918.6||918.6|0
1613394280000|2021-02-15 13:04:40|918.8|918.5|918.4|918.2|918.8|918.5|918.4|918.2|6209
1613394290000|2021-02-15 13:04:50|918.5|918.3|918.7|918.4|918.7|918.4|918.5|918.3|501
1613394300000|2021-02-15 13:05:00|918.8|918.5|918.7|918.3|918.8|918.5|918.6|918.3|1577
1613394310000|2021-02-15 13:05:10|918.8|918.4|918.9|918.5|918.9|918.5|918.8|918.3|0
1613394320000|2021-02-15 13:05:20|918.8|918.6|918.9|918.6|918.9|918.6|918.8|918.4|607
1613394330000|2021-02-15 13:05:30|919|918.5|918.8|918.4|919|918.8|918.7|918.3|8808
1613394340000|2021-02-15 13:05:40|918.6|918.3|918.6|918.3|918.6|918.4|918.4|918.2|3212
1613394360000|2021-02-15 13:06:00|918.5|918.2|918.6|918.3|918.6|918.3|918.5|918.2|0
1613394370000|2021-02-15 13:06:10|918.7|918.5|918.8|918.5|918.9|918.5|918.7|918.5|0
1613394380000|2021-02-15 13:06:20|918.7|918.4|918.6|918.2|918.7|918.4|918.5|918.2|3095
1613394390000|2021-02-15 13:06:30|918.7|918.3|918.7|918.3|918.7|918.3|918.7|918.3|0
1613394410000|2021-02-15 13:06:50|918.6|918.2|918.6|918.2|918.6|918.2|918.5|918.2|0
1613394420000|2021-02-15 13:07:00||918.3||918.3||918.3||918.3|0
1613394430000|2021-02-15 13:07:10|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|651
1613394450000|2021-02-15 13:07:30|918.9|918.6|919.3|919.1|919.3|919.1|918.9|918.6|9476
1613394460000|2021-02-15 13:07:40|919.2|919|918.7|918.4|919.2|919|918.7|918.3|11009
1613394470000|2021-02-15 13:07:50|918.8||918.8||918.8||918.8||0
1613394500000|2021-02-15 13:08:20|918.9|918.5|919|918.6|919|918.6|918.8|918.5|4000
1613394510000|2021-02-15 13:08:30|918.9|918.7|919|918.6|919|918.7|918.9|918.6|331
1613394520000|2021-02-15 13:08:40|918.9|918.7|919|918.6|919|918.7|918.9|918.6|3349
1613394530000|2021-02-15 13:08:50|918.9|918.7|919|918.8|919|918.8|918.9|918.7|1429
1613394540000|2021-02-15 13:09:00||918.7||918.7||918.8||918.7|0
1613394560000|2021-02-15 13:09:20||918.8||918.8||918.8||918.8|0
1613394570000|2021-02-15 13:09:30|||||||||48
1613394590000|2021-02-15 13:09:50|918.9|918.7|918.9|918.6|918.9|918.7|918.8|918.6|3252
1613394600000|2021-02-15 13:10:00|919|918.7|919|918.7|919|918.8|919|918.7|1000
1613394620000|2021-02-15 13:10:20|918.9|918.6|918.9|918.4|919|918.6|918.7|918.4|1756
1613394640000|2021-02-15 13:10:40|918.8||918.7||918.8||918.7||0
1613394650000|2021-02-15 13:10:50|918.8|918.7|918.9|918.6|918.9|918.7|918.7|918.4|11781
1613394680000|2021-02-15 13:11:20|918.8|918.7|919|918.7|919|918.7|918.7|918.6|2488
1613394690000|2021-02-15 13:11:30|918.8|918.8|919|918.7|919|918.9|918.8|918.6|7197
1613394700000|2021-02-15 13:11:40||918.8||918.8||918.8||918.7|970
1613394720000|2021-02-15 13:12:00|919.1|918.9|919.1|918.7|919.2|919.1|919.1|918.7|4695
1613394740000|2021-02-15 13:12:20|919.2|918.8|919.2|919|919.4|919|919.2|918.8|0
1613394750000|2021-02-15 13:12:30|919.1|918.8|919.1|918.8|919.2|918.9|918.6|918.5|19215
1613394760000|2021-02-15 13:12:40||918.7||918.7||918.8||918.7|0
1613394770000|2021-02-15 13:12:50||918.8||918.7||918.8||918.7|0
1613394780000|2021-02-15 13:13:00||918.8||918.8||918.8||918.8|0
1613394790000|2021-02-15 13:13:10||918.7||918.7||918.7||918.7|0
1613394800000|2021-02-15 13:13:20|919|918.8|919|918.8|919|918.9|918.9|918.8|1971
1613394820000|2021-02-15 13:13:40||918.7||918.7||918.7||918.7|0
1613394830000|2021-02-15 13:13:50||918.6||918.6||918.6||918.6|0
1613394870000|2021-02-15 13:14:30|919.1|918.7|919.2|918.9|919.2|918.9|919.1|918.7|0
1613394880000|2021-02-15 13:14:40|919.1||919.1||919.1||919.1||0
1613394890000|2021-02-15 13:14:50|919|918.8|919.1|918.8|919.1|918.8|918.9|918.7|1837
1613394900000|2021-02-15 13:15:00|919||918.9||919||918.9||0
1613394910000|2021-02-15 13:15:10|918.8|918.7|919.1|918.9|919.3|919|918.8|918.7|8929
1613394920000|2021-02-15 13:15:20|919|919|919.1|918.9|919.1|919|919|918.9|1000
1613394930000|2021-02-15 13:15:30|919.2|919|919.3|919.1|919.3|919.1|919.2|918.9|242
1613394940000|2021-02-15 13:15:40||919||919||919||919|0
1613394950000|2021-02-15 13:15:50|919.4|919.1|919.4|919.1|919.4|919.3|919.2|919.1|392
1613394960000|2021-02-15 13:16:00|919.3|919|919.3|919|919.3|919|919.2|918.9|4000
1613394980000|2021-02-15 13:16:20|919.4|919.1|919.4|919.1|919.4|919.2|919.4|919.1|0
1613394990000|2021-02-15 13:16:30|919.3|919|919.3|919|919.3|919|919.2|918.9|240
1613395000000|2021-02-15 13:16:40|918.9|918.9|919.2|918.8|919.2|919|918.9|918.7|5000
1613395020000|2021-02-15 13:17:00|919.1|918.7|919.1|918.8|919.1|918.8|919.1|918.7|0
1613395040000|2021-02-15 13:17:20|919.2||919.3||919.3||919.2||0
1613395050000|2021-02-15 13:17:30|919.2||919.1||919.2||919.1||36
1613395070000|2021-02-15 13:17:50|919.2|918.9|919.3|919|919.3|919|919.2|918.9|482
1613395080000|2021-02-15 13:18:00|919.4|919.1|919.4|919.1|919.4|919.1|919.4|919.1|0
1613395110000|2021-02-15 13:18:30|919.3|919|919.3|919|919.3|919|919.2|919|2009
1613395120000|2021-02-15 13:18:40||918.9||918.9||918.9||918.9|0
1613395130000|2021-02-15 13:18:50|919.2|919|918.9|918.6|919.2|919|918.7|918.5|8061
1613395140000|2021-02-15 13:19:00|918.8|918.4|918.6|918.2|918.8|918.5|918.3|918|13550
1613395150000|2021-02-15 13:19:10|918.5|918.1|917.9|917.6|918.5|918.1|917.9|917.6|17680
1613395160000|2021-02-15 13:19:20|917.8|917.5|917.7|917.4|917.8|917.6|917.3|917.2|10935
1613395180000|2021-02-15 13:19:40|917.6|917.1|917.7|917.4|917.7|917.4|917.2|917.1|8990
1613395190000|2021-02-15 13:19:50|917.6|917.1|917.4|917.3|917.6|917.4|917.2|917.1|9824
1613395200000|2021-02-15 13:20:00|917.3|917.2|917.1|917|917.3|917.2|916.7|916.5|20253
1613395210000|2021-02-15 13:20:10|917.2|917.1|916.9|916.7|917.2|917.1|916.7|916.6|9960
1613395220000|2021-02-15 13:20:20|916.7|916.2|916.5|916.3|916.7|916.3|916.4|916.1|8289
1613395240000|2021-02-15 13:20:40||916.4||916.4||916.4||916.4|0
1613395250000|2021-02-15 13:20:50|916.4|916.3|916.5|916.3|916.5|916.3|916.4|916.2|1905
1613395260000|2021-02-15 13:21:00|916.6|916.4|916.8|916.5|916.9|916.6|916.6|916.4|7052
1613395270000|2021-02-15 13:21:10|916.7||916.8||916.8||916.7||349
1613395280000|2021-02-15 13:21:20|916.7|916.4|917.1|916.7|917.1|917|916.5|916.4|10016
1613395290000|2021-02-15 13:21:30|917|916.8|916.7|916.4|917.1|916.8|916.7|916.4|13358
1613395300000|2021-02-15 13:21:40|916.6|916.5|916.6|916.3|916.9|916.7|916.6|916.3|1781
1613395320000|2021-02-15 13:22:00|916.5|916|916.7|916.3|916.7|916.3|916.4|916|6100
1613395330000|2021-02-15 13:22:10|916.8|916.4|917|916.9|917.1|916.9|916.8|916.4|1434
1613395340000|2021-02-15 13:22:20|917.1|917|917.4|916.9|917.5|917.1|917.1|916.9|345
1613395360000|2021-02-15 13:22:40|917.3||917.1||917.3||917||138
1613395370000|2021-02-15 13:22:50|917|916.7|916.8|916.5|917|916.7|916.8|916.5|3047
1613395380000|2021-02-15 13:23:00|916.9|916.6|917|916.6|917|916.6|916.9|916.6|0
1613395400000|2021-02-15 13:23:20|916.9|916.4|916.9|916.5|916.9|916.5|916.8|916.4|0
1613395430000|2021-02-15 13:23:50|916.8|916.4|916.6|916.2|916.8|916.4|916.5|916.2|3101
1613395440000|2021-02-15 13:24:00|916.5||916.5||916.5||916.5||0
1613395470000|2021-02-15 13:24:30|916.4||916.5||916.5||916.4||0
1613395480000|2021-02-15 13:24:40|916.6|916|916.5|916.1|916.6|916.2|916.4|916|4400
1613395490000|2021-02-15 13:24:50|916|915.9|916.3|916.2|916.4|916.2|916|915.9|26128
1613395510000|2021-02-15 13:25:10|916.2|915.9|916.2|915.9|916.2|915.9|916|915.7|3791
1613395520000|2021-02-15 13:25:20|916|916|916.3|915.9|916.3|916|916|915.9|331
1613395530000|2021-02-15 13:25:30|916.2||916.2||916.2||916.2||0
1613395550000|2021-02-15 13:25:50|916.3|916|916.2|916|916.3|916|916.2|916|300
1613395560000|2021-02-15 13:26:00|916.1|915.9|916.2|915.9|916.2|916|916.1|915.9|200
1613395580000|2021-02-15 13:26:20||916||916||916||916|0
1613395590000|2021-02-15 13:26:30|916.3|916.1|916.3|916|916.3|916.1|916.3|916|1
1613395600000|2021-02-15 13:26:40|916.2|915.9|916.3|915.9|916.3|916|916.2|915.9|0
1613395610000|2021-02-15 13:26:50|916.2||916.2||916.2||916.2||0
1613395640000|2021-02-15 13:27:20|916.1|915.8|915.5|915.2|916.1|915.8|915.4|915.1|10751
1613395650000|2021-02-15 13:27:30|915.4|915.1|915.4|915.1|915.4|915.1|915.4|915|0
1613395660000|2021-02-15 13:27:40|915.3|914.9|915.1|914.9|915.4|915|915|914.8|9684
1613395670000|2021-02-15 13:27:50|915.2|914.8|915.3|915|915.3|915.1|915.1|914.8|5775
1613395680000|2021-02-15 13:28:00|915.2|914.9|915.2|914.9|915.2|914.9|914.8|914.6|6323
1613395700000|2021-02-15 13:28:20|915.1|915|915|914.7|915.1|915|914.9|914.6|3759
1613395710000|2021-02-15 13:28:30|915.1|914.8|915.3|915|915.3|915.2|915.1|914.8|1319
1613395720000|2021-02-15 13:28:40|915.4|915.1|915.6|915.2|915.6|915.2|915.4|915.1|572
1613395730000|2021-02-15 13:28:50|915.7||915.7||915.7||915.7||0
1613395740000|2021-02-15 13:29:00|915.6||915.6||915.6||915.6||0
1613395760000|2021-02-15 13:29:20|915.5|915.1|915.6|915.2|915.6|915.2|915.4|915|1546
1613395780000|2021-02-15 13:29:40|915.7|915.3|915.7|915.4|915.7|915.5|915.7|915.3|456
1613395790000|2021-02-15 13:29:50|915.6|915.3|915.8|915.4|915.8|915.4|915.6|915.2|777
1613395800000|2021-02-15 13:30:00|915.7|915.2|915.7|915.2|915.7|915.2|915.6|915.2|0
1613395810000|2021-02-15 13:30:10|915.6|915.3|915.8|915.4|915.8|915.5|915.6|915.3|1000
1613395820000|2021-02-15 13:30:20|915.7|915.3|915.7|915.2|915.7|915.3|915.7|915.2|0
1613395850000|2021-02-15 13:30:50|915.8|915.7|916.1|915.8|916.1|915.9|915.7|915.2|6632
1613395860000|2021-02-15 13:31:00|916.2|916.1|916.5|916.1|916.5|916.2|916.2|916.1|1980
1613395870000|2021-02-15 13:31:10|916.4||916.4||916.4||916.4||0
1613395880000|2021-02-15 13:31:20|916.3|916.2|916.3|916.1|916.3|916.2|916.2|916.1|2139
1613395910000|2021-02-15 13:31:50|916.2||916.3||916.3||916.2||0
1613395920000|2021-02-15 13:32:00|916.2||916.3||916.3||916.2||1452
1613395940000|2021-02-15 13:32:20|916.4|916.2|916.5|916.3|916.5|916.3|916.4|916.2|299
1613395960000|2021-02-15 13:32:40|916.6|916.4|916.7|916.4|916.7|916.4|916.6|916.4|1267
1613395970000|2021-02-15 13:32:50|916.8|916.5|916.8|916.4|916.9|916.6|916.6|916.3|12597
1613395980000|2021-02-15 13:33:00||916.3||916.3||916.3||916.3|0
1613396000000|2021-02-15 13:33:20|916.7|916.2|916.4|916.2|916.7|916.3|916.4|916.2|0
1613396020000|2021-02-15 13:33:40|916.3|916.3|916.3|915.9|916.4|916.3|916.1|915.8|20107
1613396030000|2021-02-15 13:33:50|916.4||916.4||916.4||916.4||0
1613396070000|2021-02-15 13:34:30|916.3||916.3||916.3||916.3||0
1613396100000|2021-02-15 13:35:00|916.4|916|916.3|916|916.6|916.2|916.3|916|557
1613396110000|2021-02-15 13:35:10|916.4|916.1|916.4|916.2|916.6|916.4|916.3|916.1|2285
1613396120000|2021-02-15 13:35:20||916.1||916.1||916.2||916.1|0
1613396130000|2021-02-15 13:35:30|916.3|915.9|916.2|915.9|916.3|916|916.2|915.8|4382
1613396140000|2021-02-15 13:35:40|916.1|915.8|916.1|915.9|916.1|915.9|916.1|915.8|0
1613396150000|2021-02-15 13:35:50|916.2|916|916.4|916|916.4|916.2|916.1|915.9|415
1613396160000|2021-02-15 13:36:00|916.3|916.1|916.3|916.1|916.3|916.1|916.3|916.1|0
1613396170000|2021-02-15 13:36:10||916||915.9||916||915.8|0
1613396180000|2021-02-15 13:36:20|916.2|916|916.3|915.9|916.4|916.1|916.2|915.9|808
1613396190000|2021-02-15 13:36:30|916.2|915.8|916.1|915.8|916.2|915.9|916.1|915.8|804
1613396200000|2021-02-15 13:36:40|916.2|915.9|916.3|915.9|916.3|915.9|916.2|915.9|604
1613396210000|2021-02-15 13:36:50|916.2|916.2|916.5|916.2|916.5|916.2|916.2|916|8432
1613396240000|2021-02-15 13:37:20|916.4|916|916.3|915.9|916.4|916|916.3|915.8|33
1613396250000|2021-02-15 13:37:30|916.4|916|916.5|916.2|916.5|916.2|916.3|916|617
1613396270000|2021-02-15 13:37:50||916.3||916.2||916.3||916.2|0
1613396290000|2021-02-15 13:38:10||916.3||916.3||916.3||916.3|0
1613396300000|2021-02-15 13:38:20||916.2||916.2||916.2||916.2|0
1613396310000|2021-02-15 13:38:30||916.3||916.3||916.3||916.3|0
1613396320000|2021-02-15 13:38:40|916.6|916.4|916.7|916.3|916.8|916.6|916.6|916.2|6005
1613396350000|2021-02-15 13:39:10|916.6|916.4|916.8|916.5|916.8|916.5|916.6|916.3|4887
1613396360000|2021-02-15 13:39:20|916.7|916.3|916.3|915.9|916.7|916.3|916.3|915.9|6526
1613396390000|2021-02-15 13:39:50|916|915.8|916.2|915.9|916.2|915.9|916|915.8|1090
1613396400000|2021-02-15 13:40:00||916||916||916||916|0
1613396410000|2021-02-15 13:40:10|916.3|915.9|916.2|915.9|916.3|916|916|915.8|235
1613396420000|2021-02-15 13:40:20|916.1|915.8|916.2|915.9|916.2|915.9|916|915.8|0
1613396430000|2021-02-15 13:40:30|916.1|915.8|916.2|916|916.2|916|916.1|915.8|0
1613396440000|2021-02-15 13:40:40|916.3||916.2||916.3||916.2||0
1613396450000|2021-02-15 13:40:50|916.1|915.9|916.5|916.2|916.6|916.3|916.1|915.8|7115
1613396460000|2021-02-15 13:41:00|916.4|916.1|916.5|916.2|916.5|916.2|916.3|916.1|1046
1613396480000|2021-02-15 13:41:20||916.1||916.2||916.2||916.1|0
1613396490000|2021-02-15 13:41:30|916.4||916.5||916.5||916.4||629
1613396540000|2021-02-15 13:42:20|916.4|916.1|916.3|916.1|916.4|916.2|916.3|916.1|3456
1613396550000|2021-02-15 13:42:30||916.2||916.2||916.2||916.2|4134
1613396560000|2021-02-15 13:42:40|916.4|916.1|916.3|916.1|916.5|916.1|916.3|916.1|5058
1613396570000|2021-02-15 13:42:50|916.4||916.4||916.4||916.4||0
1613396580000|2021-02-15 13:43:00|916.3|916|916.2|915.9|916.3|916|916.1|915.8|2418
1613396590000|2021-02-15 13:43:10||916||916||916||916|0
1613396610000|2021-02-15 13:43:30|916.1|915.8|916.2|915.9|916.2|916|916|915.8|2415
1613396620000|2021-02-15 13:43:40|916.3|916|916.4|916|916.4|916.1|916.3|916|600
1613396680000|2021-02-15 13:44:40|916.3||916.3||916.3||916.3||0
1613396700000|2021-02-15 13:45:00|916.4|916.1|916.3|916|916.5|916.3|916.3|916|6168
1613396720000|2021-02-15 13:45:20|916.2|915.9|916.1|915.8|916.2|915.9|916|915.6|4214
1613396750000|2021-02-15 13:45:50|916|915.7|916|915.8|916|915.8|916|915.7|2986
1613396760000|2021-02-15 13:46:00|915.9|915.7|915.9|915.7|916|915.7|915.9|915.7|1626
1613396770000|2021-02-15 13:46:10|916||916||916||916||0
1613396780000|2021-02-15 13:46:20||915.8||915.8||915.8||915.8|0
1613396840000|2021-02-15 13:47:20|915.9|915.7|915.9|915.8|915.9|915.8|915.9|915.7|3222
1613396850000|2021-02-15 13:47:30|916|915.9|916.1|915.8|916.1|915.9|916|915.8|1977
1613396870000|2021-02-15 13:47:50|916|915.9|916.1|915.9|916.1|916|916|915.9|94
1613396880000|2021-02-15 13:48:00|916|915.8|916|915.8|916|915.8|916|915.8|2401
1613396890000|2021-02-15 13:48:10|915.9|915.6|916|915.8|916.1|916|915.8|915.6|8236
1613396900000|2021-02-15 13:48:20||915.7||915.7||915.7||915.7|0
1613396910000|2021-02-15 13:48:30|915.9||916||916||915.9||1500
1613396920000|2021-02-15 13:48:40|916.1|915.8|916.2|915.9|916.2|916|916.1|915.8|3106
1613396930000|2021-02-15 13:48:50|916.3|916|916.3|916|916.3|916|916.3|916|0
1613396940000|2021-02-15 13:49:00|916.4|916.1|916.4|916.1|916.4|916.2|916.4|916.1|0
1613396950000|2021-02-15 13:49:10|916.3|916|916.3|916|916.3|916|916.3|916|0
1613396990000|2021-02-15 13:49:50|916.4|916.1|916.4|916.2|916.4|916.2|916.3|916|4309
1613397000000|2021-02-15 13:50:00||916.3||916.3||916.3||916.3|0
1613397010000|2021-02-15 13:50:10|916.3|916.2|916.4|916.1|916.4|916.2|916.2|916|3027
1613397020000|2021-02-15 13:50:20|916.3|916|916.1|915.8|916.3|916|916.1|915.8|2155
1613397030000|2021-02-15 13:50:30||915.9||915.9||915.9||915.8|0
1613397040000|2021-02-15 13:50:40||915.8||915.8||915.8||915.8|0
1613397050000|2021-02-15 13:50:50|916|915.7|916.1|915.7|916.1|915.7|916|915.6|0
1613397150000|2021-02-15 13:52:30|916|915.8|915.9|915.5|916.1|915.8|915.7|915.4|15890
1613397170000|2021-02-15 13:52:50|915.8|915.4|915.6|915.3|915.8|915.4|915.5|915.2|3629
1613397180000|2021-02-15 13:53:00|915.5|915.2|915.3|915.1|915.5|915.2|915.3|915.1|2154
1613397190000|2021-02-15 13:53:10|915.2|915|915.1|914.9|915.2|915|915.1|914.8|3606
1613397200000|2021-02-15 13:53:20|915|914.8|915|914.6|915|914.8|915|914.6|0
1613397210000|2021-02-15 13:53:30|914.8|913.9|914|913.7|914.8|914.3|914|913.7|53327
1613397220000|2021-02-15 13:53:40|913.9|913.6|913.7|913.4|913.9|913.6|913.7|913.3|3185
1613397240000|2021-02-15 13:54:00|913.6|913.3|913.8|913.7|913.8|913.7|913.4|913|12910
1613397250000|2021-02-15 13:54:10|913.9|913.6|913.9|913.6|913.9|913.7|913.9|913.6|1144
1613397270000|2021-02-15 13:54:30|914|913.7|914.2|913.7|914.3|913.8|914|913.7|1505
1613397280000|2021-02-15 13:54:40|914.3|913.8|914.4|913.9|914.4|913.9|914.3|913.8|1556
1613397300000|2021-02-15 13:55:00|914.3||914.3||914.3||914.3||0
1613397310000|2021-02-15 13:55:10|914.2|914|914.4|914|914.4|914.1|914.1|913.9|3839
1613397320000|2021-02-15 13:55:20||914.1||914.1||914.1||914.1|0
1613397340000|2021-02-15 13:55:40|914.3||914.3||914.3||914.3||0
1613397360000|2021-02-15 13:56:00|914.4|914.2|914.4|914.1|914.4|914.2|914.4|914.1|558
1613397380000|2021-02-15 13:56:20|914.3|914.2|914.9|914.6|914.9|914.6|914.3|914.2|3024
1613397390000|2021-02-15 13:56:30|914.8|914.7|914.8|914.4|914.9|914.7|914.8|914.4|1000
1613397400000|2021-02-15 13:56:40|914.7||914.8||914.8||914.7||0
1613397410000|2021-02-15 13:56:50|914.7|914.3|914.8|914.4|914.8|914.4|914.6|914.3|2598
1613397420000|2021-02-15 13:57:00|914.9|914.5|914.9|914.5|914.9|914.6|914.9|914.5|834
1613397430000|2021-02-15 13:57:10||914.6||914.6||914.6||914.6|0
1613397440000|2021-02-15 13:57:20|914.8|914.7|914.9|914.7|914.9|914.7|914.8|914.6|2089
1613397450000|2021-02-15 13:57:30|915|914.8|915.3|914.9|915.4|915|915|914.7|5487
1613397460000|2021-02-15 13:57:40|915.2|914.8|915.3|914.9|915.4|914.9|915.2|914.8|1500
1613397500000|2021-02-15 13:58:20|915.4|915|915.6|915.1|915.6|915.1|915.4|915|65
1613397520000|2021-02-15 13:58:40|915.7||915.6||915.7||915.6||0
1613397560000|2021-02-15 13:59:20|915.5||915.5||915.5||915.5||0
1613397590000|2021-02-15 13:59:50|915.6|915.2|915.8|915.4|915.8|915.4|915.5|915.2|661
1613397600000|2021-02-15 14:00:00|915.7|915.3|915.8|915.4|915.9|915.5|915.7|915.3|123
1613397610000|2021-02-15 14:00:10|915.7||915.6||915.7||915.6||0
1613397620000|2021-02-15 14:00:20|915.5|915.2|915.8|915.4|915.8|915.4|915.4|915.2|1858
1613397660000|2021-02-15 14:01:00|915.7|915.3|915.6|915.2|915.7|915.3|915.5|915.2|1695
1613397670000|2021-02-15 14:01:10|915.5||915.5||915.5||915.5||0
1613397680000|2021-02-15 14:01:20||915.3||915.3||915.3||915.3|0
1613397690000|2021-02-15 14:01:30|915.6|915.4|915.7|915.3|915.7|915.4|915.6|915.3|427
1613397700000|2021-02-15 14:01:40|915.6|915.2|915.6|915.2|915.6|915.2|915.6|915.2|0
1613397710000|2021-02-15 14:01:50|915.5|915.1|915.7|915.4|915.7|915.4|915.4|915|11605
1613397730000|2021-02-15 14:02:10|915.6|915.3|915.6|915.1|915.6|915.3|915.6|915.1|0
1613397740000|2021-02-15 14:02:20|915.5||915.6||915.6||915.5||600
1613397790000|2021-02-15 14:03:10|915.5|915.2|915.6|915.4|915.6|915.4|915.5|915.2|1159
1613397800000|2021-02-15 14:03:20|915.7|915.5|915.7|915.4|915.8|915.5|915.5|915.1|3876
1613397810000|2021-02-15 14:03:30|915.8|915.5|915.8|915.5|915.8|915.5|915.7|915.5|0
1613397820000|2021-02-15 14:03:40|915.9|915.6|916.2|915.9|916.3|915.9|915.9|915.5|7707
1613397840000|2021-02-15 14:04:00|916.1|916|916.2|916|916.4|916.1|916.1|915.8|6220
1613397850000|2021-02-15 14:04:10|916.1|915.9|916.2|915.9|916.2|916|916.1|915.9|1637
1613397860000|2021-02-15 14:04:20||916||916||916||916|0
1613397880000|2021-02-15 14:04:40|916.1|915.9|916.2|915.9|916.2|915.9|916|915.8|416
1613397890000|2021-02-15 14:04:50|916.1||916.1||916.1||916.1||0
1613397900000|2021-02-15 14:05:00|916|915.8|916.1|915.7|916.2|915.9|915.9|915.6|4713
1613397910000|2021-02-15 14:05:10|916|915.6|916.4|916.2|916.4|916.3|915.8|915.4|9950
1613397920000|2021-02-15 14:05:20||916.1||916.1||916.1||916.1|0
1613397930000|2021-02-15 14:05:30|916.3|916.2|916.4|916.2|916.4|916.2|916.3|916.2|1657
1613397940000|2021-02-15 14:05:40||916||916||916||916|590
1613397960000|2021-02-15 14:06:00|916.5|916.1|916.5|916.2|916.5|916.3|916.5|916.1|801
1613397970000|2021-02-15 14:06:10|916.4|916.3|916.5|916.2|916.5|916.4|916.4|916.2|1906
1613397980000|2021-02-15 14:06:20|916.4|916.1|916.5|916.3|916.5|916.3|916.4|916|1476
1613398000000|2021-02-15 14:06:40|916.4|916.2|916.4|916|916.5|916.3|916.3|916|4135
1613398010000|2021-02-15 14:06:50|916.3|916.1|916.3|916.1|916.3|916.1|916.3|916.1|0
1613398020000|2021-02-15 14:07:00|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|557
1613398030000|2021-02-15 14:07:10|916.3|916.1|916.4|916.1|916.4|916.1|916.2|915.8|1838
1613398040000|2021-02-15 14:07:20|916.1|916|916.3|916.1|916.3|916.1|916.1|916|10551
1613398050000|2021-02-15 14:07:30|916.1|916|916.1|915.7|916.3|916|915.9|915.5|10956
1613398060000|2021-02-15 14:07:40|916|915.8|916|915.7|916|915.8|916|915.7|1205
1613398070000|2021-02-15 14:07:50|915.9||915.9||915.9||915.9||0
1613398090000|2021-02-15 14:08:10|916.1|915.9|916.2|916|916.2|916|916.1|915.9|11505
1613398100000|2021-02-15 14:08:20|916.1|915.9|916.1|915.8|916.1|915.9|916.1|915.8|0
1613398110000|2021-02-15 14:08:30|916.2|915.9|916.2|915.9|916.2|915.9|916.2|915.9|633
1613398120000|2021-02-15 14:08:40|916.1|915.8|916.2|915.9|916.2|915.9|916.1|915.8|627
1613398130000|2021-02-15 14:08:50||916||916||916||915.9|0
1613398140000|2021-02-15 14:09:00|916.1||916.2||916.2||916.1||500
1613398150000|2021-02-15 14:09:10|916.1|916.1|916.2|915.9|916.2|916.1|916.1|915.9|93
1613398180000|2021-02-15 14:09:40||916||915.9||916||915.9|0
1613398190000|2021-02-15 14:09:50|916.1|916|916|915.9|916.2|916|916|915.8|7695
1613398200000|2021-02-15 14:10:00|915.9|915.8|915.9|915.6|916|915.9|915.8|915.5|10000
1613398210000|2021-02-15 14:10:10|916|915.7|916|915.7|916|915.7|916|915.7|0
1613398230000|2021-02-15 14:10:30|915.9||915.9||915.9||915.9||0
1613398240000|2021-02-15 14:10:40|916|915.9|916|915.9|916|915.9|916|915.9|435
1613398260000|2021-02-15 14:11:00|916.1|916|916.2|916|916.2|916|916.1|915.9|538
1613398270000|2021-02-15 14:11:10||915.9||916||916||915.9|391
1613398280000|2021-02-15 14:11:20|916.1|915.8|916.2|915.9|916.2|915.9|916|915.7|8041
1613398290000|2021-02-15 14:11:30|915.8|915.7|916.2|916|916.2|916|915.8|915.7|10563
1613398300000|2021-02-15 14:11:40|916.1|915.9|916.2|915.8|916.2|915.9|916.1|915.8|0
1613398310000|2021-02-15 14:11:50|916.1||916.1||916.1||916.1||0
1613398320000|2021-02-15 14:12:00|916.2|915.9|916.2|915.9|916.2|915.9|916.2|915.9|0
1613398340000|2021-02-15 14:12:20|916.1|915.8|916.2|915.9|916.2|915.9|916.1|915.8|0
1613398350000|2021-02-15 14:12:30||916||916||916||916|0
1613398360000|2021-02-15 14:12:40|916.1|915.9|916.2|915.8|916.2|915.9|916|915.7|3628
1613398370000|2021-02-15 14:12:50|916.1|915.7|916|915.7|916.1|915.7|916|915.7|0
1613398390000|2021-02-15 14:13:10|916.1|915.8|916.2|915.9|916.4|916.2|916.1|915.8|9074
1613398400000|2021-02-15 14:13:20|916.1|915.8|916|915.7|916.1|915.8|916|915.7|200
1613398410000|2021-02-15 14:13:30|916.1|915.8|915.8|915.7|916.1|915.8|915.8|915.7|0
1613398420000|2021-02-15 14:13:40|915.9|915.8|915.7|915.4|916.3|915.9|915.7|915.4|7500
1613398430000|2021-02-15 14:13:50|915.8|915.3|915.6|915.2|915.8|915.3|915.4|915.1|1927
1613398440000|2021-02-15 14:14:00|915.5|915.1|914.9|914.6|915.5|915.2|914.9|914.6|6749
1613398470000|2021-02-15 14:14:30|914.8||914.8||914.8||914.8||100
1613398550000|2021-02-15 14:15:50|914.9|914.7|914.9|914.7|914.9|914.7|914.9|914.6|1396
1613398590000|2021-02-15 14:16:30|914.8|914.8|914.9|914.7|914.9|914.8|914.8|914.7|111
1613398610000|2021-02-15 14:16:50|914.8|914.6|914.9|914.5|914.9|914.6|914.6|914.3|6390
1613398670000|2021-02-15 14:17:50|914.8||914.8||914.8||914.8||10
1613398690000|2021-02-15 14:18:10|914.9|914.6|915.3|915.1|915.4|915.1|914.9|914.6|7719
1613398700000|2021-02-15 14:18:20|915.2|915|915.6|915.3|915.7|915.3|915.1|914.7|5874
1613398710000|2021-02-15 14:18:30|915.7|915.4|915.6|915.3|915.7|915.4|915.5|915.3|2115
1613398720000|2021-02-15 14:18:40|915.5|915.2|915.4|915|915.6|915.2|915.3|915|2402
1613398730000|2021-02-15 14:18:50||915.1||915.1||915.1||915.1|0
1613398740000|2021-02-15 14:19:00|915.3|915.2|915.4|915.1|915.4|915.2|915.1|914.9|5717
1613398750000|2021-02-15 14:19:10|915.3|914.8|915.3|914.9|915.3|915.1|915.1|914.7|11810
1613398760000|2021-02-15 14:19:20|915.2||915.3||915.3||915.2||0
1613398790000|2021-02-15 14:19:50|915.2||915.3||915.3||915.2||0
1613398800000|2021-02-15 14:20:00|915.2|915|915.3|914.9|915.3|915.1|915.2|914.9|2702
1613398810000|2021-02-15 14:20:10|915.1|915|915|914.7|915.3|915|914.8|914.5|3651
1613398820000|2021-02-15 14:20:20|914.9|914.6|915|914.8|915|914.8|914.9|914.6|1
1613398830000|2021-02-15 14:20:30||914.7||914.7||914.7||914.7|1000
1613398840000|2021-02-15 14:20:40|915.1|914.8|915.1|914.8|915.2|915|915|914.8|3267
1613398860000|2021-02-15 14:21:00|915|914.7|915|914.7|915|914.7|915|914.6|0
1613398870000|2021-02-15 14:21:10|914.9||914.9||914.9||914.9||0
1613398880000|2021-02-15 14:21:20|914.8|914.6|914.8|914.6|914.8|914.6|914.7|914.6|1818
1613398900000|2021-02-15 14:21:40|914.7|914.5|914.7|914.3|914.7|914.5|914.6|914.2|5877
1613398920000|2021-02-15 14:22:00|914.6|914.2|914.5|914.3|914.7|914.3|914.3|914|3559
1613398930000|2021-02-15 14:22:10|914.4|914.1|914.3|914|914.4|914.1|914.3|914|1862
1613398940000|2021-02-15 14:22:20|914.4|914.1|914.5|914.2|914.5|914.2|914.4|914.1|558
1613398950000|2021-02-15 14:22:30|914.6|914.3|914.7|914.5|914.8|914.5|914.6|914.3|1369
1613398960000|2021-02-15 14:22:40|914.8|914.6|915|914.7|915|914.7|914.8|914.6|2858
1613398970000|2021-02-15 14:22:50|914.9||915||915||914.9||0
1613398980000|2021-02-15 14:23:00|||||||||13
1613398990000|2021-02-15 14:23:10|914.9|914.6|914.7|914.3|914.9|914.6|914.6|914.3|4154
1613399000000|2021-02-15 14:23:20|914.8|914.4|914.9|914.6|914.9|914.7|914.8|914.4|480
1613399010000|2021-02-15 14:23:30|915|914.9|915|914.9|915|914.9|915|914.9|15000
1613399020000|2021-02-15 14:23:40|914.9|914.8|914.9|914.7|914.9|914.9|914.9|914.6|35099
1613399030000|2021-02-15 14:23:50|915|914.9|915|914.9|915|914.9|914.9|914.7|4443
1613399040000|2021-02-15 14:24:00|915.1|915|915.1|914.9|915.3|915.2|915|914.9|15815
1613399050000|2021-02-15 14:24:10|915|914.8|914.9|914.5|915|914.8|914.8|914.5|3849
1613399060000|2021-02-15 14:24:20|915|914.6|915.1|914.7|915.1|914.7|915|914.6|1153
1613399080000|2021-02-15 14:24:40|915.2||915.1||915.2||915.1||0
1613399100000|2021-02-15 14:25:00|915||915||915||915||0
1613399110000|2021-02-15 14:25:10|914.9|914.6|914.9|914.7|914.9|914.7|914.7|914.4|6450
1613399120000|2021-02-15 14:25:20||914.6||914.7||914.7||914.6|0
1613399130000|2021-02-15 14:25:30|914.8|914.6|914.9|914.7|914.9|914.7|914.8|914.6|1252
1613399140000|2021-02-15 14:25:40|915|914.8|915.1|914.8|915.2|915|914.9|914.7|22578
1613399150000|2021-02-15 14:25:50|915.2|914.9|915.2|915|915.2|915|915.1|914.9|2320
1613399160000|2021-02-15 14:26:00|915.3|915.1|915.5|915.2|915.5|915.2|915.3|915.1|6050
1613399170000|2021-02-15 14:26:10|915.6|915.3|915.5|915.3|915.8|915.4|915.5|915.3|1607
1613399180000|2021-02-15 14:26:20|915.4|915.2|915.5|915.2|915.5|915.2|915.4|915.1|2379
1613399190000|2021-02-15 14:26:30|915.4|915.3|915.5|915.3|915.5|915.3|915.4|915.3|0
1613399220000|2021-02-15 14:27:00|915.4|915.2|915.4|915.1|915.5|915.4|915.2|915|16035
1613399230000|2021-02-15 14:27:10|915.5|915.4|915.5|915.2|915.5|915.4|915.4|915.1|6722
1613399240000|2021-02-15 14:27:20|915.4|915.1|915.5|915.2|915.5|915.2|915.4|915.1|3783
1613399250000|2021-02-15 14:27:30|915.4|915.1|915.4|915.2|915.5|915.2|915.3|915.1|504
1613399260000|2021-02-15 14:27:40|915.5||915.5||915.5||915.5||0
1613399290000|2021-02-15 14:28:10|915.4||915.5||915.5||915.4||0
1613399300000|2021-02-15 14:28:20|915.6|915.3|915.4|915.2|915.6|915.3|915|914.9|31786
1613399310000|2021-02-15 14:28:30|915.5||915.5||915.5||915.5||0
1613399320000|2021-02-15 14:28:40|915.6|915.3|915.5|915.3|915.6|915.3|915.5|915.2|0
1613399340000|2021-02-15 14:29:00|915.6|915.2|915.4|915.2|915.6|915.2|915.4|915.2|1990
1613399350000|2021-02-15 14:29:10|915.5|915.3|915.6|915.4|915.6|915.4|915.5|915.3|0
1613399370000|2021-02-15 14:29:30|915.7|915.5|915.9|915.7|916|915.8|915.7|915.5|4739
1613399380000|2021-02-15 14:29:40|916||916||916||916||0
1613399400000|2021-02-15 14:30:00|915.9|915.6|915.8|915.5|915.9|915.7|915.6|915.4|9645
1613399410000|2021-02-15 14:30:10|915.9|915.6|915.9|915.6|916|915.6|915.9|915.5|0
1613399420000|2021-02-15 14:30:20|915.8|915.5|915.9|915.7|915.9|915.7|915.7|915.5|4182
1613399440000|2021-02-15 14:30:40|916|915.8|915.9|915.8|916|915.8|915.9|915.8|550
1613399460000|2021-02-15 14:31:00||915.7||915.7||915.7||915.7|2869
1613399490000|2021-02-15 14:31:30||915.8||915.8||915.8||915.8|0
1613399500000|2021-02-15 14:31:40|916|915.9|915.9|915.8|916|915.9|915.9|915.8|1233
1613399520000|2021-02-15 14:32:00|916|915.9|916.2|915.9|916.3|916.1|916|915.8|8979
1613399540000|2021-02-15 14:32:20|916.1|915.8|915.8|915.5|916.2|915.8|915.8|915.5|5776
1613399550000|2021-02-15 14:32:30|915.7|915.4|915.6|915.2|915.7|915.4|915.5|915.1|500
1613399560000|2021-02-15 14:32:40|915.5|915.3|915.5|915.2|915.5|915.3|915.5|915.2|230
1613399570000|2021-02-15 14:32:50|915.4|915.3|915.5|915.2|915.5|915.3|915.4|915.2|1743
1613399590000|2021-02-15 14:33:10|915.6|915.3|915.6|915.3|915.6|915.4|915.6|915.2|2819
1613399600000|2021-02-15 14:33:20|915.7|915.4|915.8|915.5|915.8|915.5|915.7|915.4|1455
1613399640000|2021-02-15 14:34:00||915.6||915.5||915.6||915.5|0
1613399650000|2021-02-15 14:34:10|915.7|915.6|915.8|915.6|915.8|915.6|915.7|915.6|1600
1613399670000|2021-02-15 14:34:30|915.9|915.7|915.8|915.6|915.9|915.8|915.8|915.6|2940
1613399700000|2021-02-15 14:35:00|915.9|915.7|916|915.7|916|915.9|915.9|915.7|11592
1613399710000|2021-02-15 14:35:10||915.8||915.8||915.8||915.8|0
1613399720000|2021-02-15 14:35:20|916.1|915.9|916.2|916|916.3|916.1|916|915.9|55442
1613399730000|2021-02-15 14:35:30|||||||||1410
1613399740000|2021-02-15 14:35:40|916.1||916.1||916.1||916.1||0
1613399750000|2021-02-15 14:35:50|916|915.9|916.1|915.9|916.1|915.9|916|915.9|6217
1613399770000|2021-02-15 14:36:10|916|915.8|915.9|915.7|916|915.8|915.9|915.7|5276
1613399780000|2021-02-15 14:36:20|916|915.8|915.9|915.8|916.1|915.8|915.9|915.8|3370
1613399790000|2021-02-15 14:36:30|915.8|915.7|915.8|915.7|915.9|915.7|915.8|915.7|2824
1613399800000|2021-02-15 14:36:40|915.9|915.8|916.1|915.8|916.1|915.9|915.9|915.7|531
1613399830000|2021-02-15 14:37:10|916||916||916||916||0
1613399880000|2021-02-15 14:38:00|916.1|915.9|916.1|915.8|916.1|915.9|915.9|915.8|5447
1613399910000|2021-02-15 14:38:30|916|916|916.1|915.8|916.1|916|916|915.8|2211
1613399930000|2021-02-15 14:38:50|916||916||916||916||0
1613399940000|2021-02-15 14:39:00|916.1|915.9|916|915.8|916.1|915.9|916|915.8|565
1613399970000|2021-02-15 14:39:30|915.9|915.7|915.9|915.7|915.9|915.7|915.8|915.7|2164
1613399980000|2021-02-15 14:39:40|915.8|915.6|915.7|915.5|915.8|915.6|915.7|915.4|3188
1613399990000|2021-02-15 14:39:50|915.8|915.4|915.2|915|915.8|915.4|915.2|915|1122
1613400000000|2021-02-15 14:40:00|915.3|915.1|915.2|915.1|915.3|915.1|915.2|915.1|4035
1613400010000|2021-02-15 14:40:10|915.3|915|915.3|915.1|915.3|915.1|915.2|915|1047
1613400020000|2021-02-15 14:40:20|915.4|915|915.4|915.1|915.5|915.4|915.4|915|2174
1613400030000|2021-02-15 14:40:30|915.3|915|915.2|914.8|915.3|915|915.2|914.8|2479
1613400060000|2021-02-15 14:41:00||914.9||914.9||914.9||914.9|0
1613400120000|2021-02-15 14:42:00|915.1|915|915.4|915.2|915.4|915.2|915.1|915|1303
1613400130000|2021-02-15 14:42:10|915.5|915.3|915.7|915.5|915.7|915.5|915.5|915.3|5690
1613400140000|2021-02-15 14:42:20|915.6|915.4|915.7|915.4|915.7|915.4|915.5|915.3|2926
1613400150000|2021-02-15 14:42:30|915.6|915.3|915.6|915.3|915.7|915.4|915.6|915.3|1785
1613400160000|2021-02-15 14:42:40|915.5|915.2|915.4|915.2|915.5|915.2|915.4|915.1|3001
1613400170000|2021-02-15 14:42:50|915.3|915.3|915.5|915.2|915.6|915.5|915.3|915.2|4786
1613400180000|2021-02-15 14:43:00|915.6|915.3|915.8|915.5|915.8|915.5|915.6|915.3|6923
1613400190000|2021-02-15 14:43:10||915.4||915.5||915.5||915.4|0
1613400200000|2021-02-15 14:43:20|915.9|915.6|915.9|915.8|915.9|915.8|915.9|915.6|5546
1613400210000|2021-02-15 14:43:30|||||||||3760
1613400220000|2021-02-15 14:43:40|916|915.9|916.1|915.8|916.1|916|916|915.8|3093
1613400230000|2021-02-15 14:43:50||915.9||915.9||915.9||915.9|0
1613400240000|2021-02-15 14:44:00|916|915.8|916.1|915.9|916.1|915.9|916|915.8|2097
1613400250000|2021-02-15 14:44:10|916.2|916.1|916.4|916.1|916.4|916.2|916.1|916|995
1613400260000|2021-02-15 14:44:20|916.5|916.2|916.8|916.5|916.8|916.5|916.5|916.2|305
1613400270000|2021-02-15 14:44:30|916.7|916.4|916.6|916.3|916.8|916.4|916.6|916.3|0
1613400290000|2021-02-15 14:44:50|916.7|916.4|916.8|916.4|916.8|916.4|916.7|916.4|0
1613400300000|2021-02-15 14:45:00|916.9|916.5|916.8|916.6|917|916.8|916.7|916.4|13632
1613400310000|2021-02-15 14:45:10|916.7|916.5|918.1|917.6|918.6|918.4|916.5|916.1|199562
1613400320000|2021-02-15 14:45:20|918.2|917.7|918.3|917.8|918.3|917.8|918.2|917.7|675
1613400330000|2021-02-15 14:45:30||918||918||918||918|0
1613400350000|2021-02-15 14:45:50|918.2|917.9|918|917.7|918.3|918|917.9|917.7|6374
1613400360000|2021-02-15 14:46:00|918.1|917.8|918.2|917.9|918.3|918|918.1|917.8|2922
1613400370000|2021-02-15 14:46:10|918.3|918|918.2|918|918.3|918.1|918.2|918|2274
1613400380000|2021-02-15 14:46:20|918.1|917.9|918.2|917.9|918.2|917.9|917.9|917.7|5155
1613400390000|2021-02-15 14:46:30|918.1|918|918|917.7|918.1|918|918|917.7|2481
1613400400000|2021-02-15 14:46:40|917.9|917.6|918.1|918|918.1|918|917.8|917.6|3942
1613400410000|2021-02-15 14:46:50|918|917.9|918|917.6|918.1|917.9|918|917.6|2923
1613400450000|2021-02-15 14:47:30|918.1|917.7|918.1|918|918.1|918|918|917.7|5518
1613400470000|2021-02-15 14:47:50|||||||||1400
1613400480000|2021-02-15 14:48:00|918.2|918.1|918.2|918|918.3|918.1|918.1|918|5211
1613400500000|2021-02-15 14:48:20|918.3|918.1|918.3|918|918.3|918.2|918.3|918|2189
1613400510000|2021-02-15 14:48:30|918.2||918.3||918.3||918.1||3237
1613400520000|2021-02-15 14:48:40|918.2||918.3||918.3||918.2||0
1613400550000|2021-02-15 14:49:10|918.2||918.2||918.3||918.2||0
1613400570000|2021-02-15 14:49:30|918.1|918.1|918.7|918.6|918.7|918.6|918.1|918.1|20088
1613400580000|2021-02-15 14:49:40|918.8|918.7|919|918.7|919|918.8|918.8|918.6|5248
1613400590000|2021-02-15 14:49:50||918.8||918.8||918.8||918.8|500
1613400600000|2021-02-15 14:50:00|919.1|918.9|918.8|918.5|919.3|919.1|918.7|918.4|29123
1613400610000|2021-02-15 14:50:10|918.7|918.6|918.9|918.7|918.9|918.7|918.7|918.6|2391
1613400630000|2021-02-15 14:50:30|918.8|918.6|919.2|919.1|919.3|919.1|918.8|918.5|11377
1613400640000|2021-02-15 14:50:40|919.3|919|919.4|919.1|919.4|919.2|919.3|919|2415
1613400650000|2021-02-15 14:50:50|919.3|919|919.6|919.3|919.6|919.3|919.3|919|3100
1613400670000|2021-02-15 14:51:10|919.7|919.4|919.7|919.5|919.7|919.5|919.6|919.4|600
1613400700000|2021-02-15 14:51:40|919.6|919.6|919.8|919.5|919.8|919.6|919.6|919.4|3486
1613400710000|2021-02-15 14:51:50|919.7|919.4|919.5|919.1|919.7|919.4|919.3|919|9637
1613400730000|2021-02-15 14:52:10||919||919.1||919.1||919|0
1613400740000|2021-02-15 14:52:20|919.3||919.3||919.3||919.3||0
1613400750000|2021-02-15 14:52:30|919.4|919|919.2|919.1|919.4|919.1|919.2|919|1042
1613400760000|2021-02-15 14:52:40|919.1|918.9|918.9|918.7|919.1|918.9|918.9|918.7|9758
1613400770000|2021-02-15 14:52:50|919|918.8|919.2|919|919.2|919|919|918.7|2666
1613400780000|2021-02-15 14:53:00|919.1|918.9|919.2|918.9|919.2|918.9|919.1|918.9|1287
1613400790000|2021-02-15 14:53:10|919.3|919|919.6|919.2|919.6|919.3|919.2|919|2513
1613400800000|2021-02-15 14:53:20|919.5|919.3|919.6|919.3|919.6|919.3|919.5|919.3|0
1613400820000|2021-02-15 14:53:40|919.5||919.5||919.5||919.5||0
1613400840000|2021-02-15 14:54:00|919.6|919.4|919.3|919|919.6|919.4|919.3|919|11111
1613400850000|2021-02-15 14:54:10|919.4|919.1|919.5|919.1|919.5|919.1|919.4|919.1|0
1613400860000|2021-02-15 14:54:20|919.4|919|919.2|919|919.4|919.1|919.2|919|2540
1613400870000|2021-02-15 14:54:30|919.3|919.1|918.9|918.5|919.3|919.1|918.8|918.5|9306
1613400880000|2021-02-15 14:54:40||918.6||918.6||918.6||918.6|0
1613400910000|2021-02-15 14:55:10|919|918.7|918.6|918.3|919|918.8|918.6|918.3|13066
1613400930000|2021-02-15 14:55:30||918.4||918.4||918.5||918.4|0
1613400940000|2021-02-15 14:55:40|918.5|918.5|918.6|918.5|918.7|918.5|918.5|918.5|551
1613400950000|2021-02-15 14:55:50||918.4||918.4||918.4||918.4|0
1613400960000|2021-02-15 14:56:00|918.5|918.3|918.7|918.5|918.7|918.5|918.5|918.2|2778
1613400970000|2021-02-15 14:56:10|918.6|918.4|918.6|918.4|918.7|918.4|918.6|918.4|1815
1613400980000|2021-02-15 14:56:20|918.7|918.5|918.7|918.5|918.7|918.5|918.7|918.5|2266
1613401000000|2021-02-15 14:56:40|918.6|918.4|918.6|918.4|918.6|918.4|918.5|918.4|0
1613401020000|2021-02-15 14:57:00|918.5|918.2|918.8|918.6|918.9|918.7|918.5|918.1|12199
1613401030000|2021-02-15 14:57:10|918.9|918.7|918.8|918.5|918.9|918.8|918.7|918.3|3858
1613401050000|2021-02-15 14:57:30|918.7|918.4|918.8|918.5|918.8|918.6|918.7|918.4|0
1613401080000|2021-02-15 14:58:00|918.7|918.4|918.7|918.3|918.7|918.4|918.5|918.2|2608
1613401100000|2021-02-15 14:58:20|918.6|918.2|918.3|918.1|918.6|918.2|918.3|918.1|2826
1613401110000|2021-02-15 14:58:30|918.4|918.2|918.3|917.9|918.4|918.2|918.3|917.9|1963
1613401120000|2021-02-15 14:58:40|918.4|918|918.4|918.1|918.4|918.1|918.2|917.9|3273
1613401130000|2021-02-15 14:58:50|918.3|918|918.4|918|918.4|918|918.3|917.9|0
1613401140000|2021-02-15 14:59:00||918.3||918||918.3||918|2951
1613401160000|2021-02-15 14:59:20|918.3|917.9|918.1|917.8|918.3|917.9|918.1|917.8|0
1613401170000|2021-02-15 14:59:30|918|917.7|918.1|917.6|918.1|917.7|917.9|917.6|1218
1613401180000|2021-02-15 14:59:40|918|917.5|917.9|917.5|918|917.5|917.9|917.5|0
1613401190000|2021-02-15 14:59:50|917.8|917.4|918|917.6|918|917.6|917.8|917.4|2479
1613401200000|2021-02-15 15:00:00|918.1|917.7|918.4|918.1|918.4|918.2|918.1|917.7|9198
1613401210000|2021-02-15 15:00:10|918.3|918|918.4|918|918.4|918|918.3|918|0
1613401250000|2021-02-15 15:00:50|918.3|917.9|918.1|917.8|918.3|917.9|918.1|917.8|4281
1613401260000|2021-02-15 15:01:00|918.2|917.9|918.2|917.9|918.2|918|918.2|917.9|2
1613401270000|2021-02-15 15:01:10|918.1|917.8|918.2|917.8|918.2|917.9|918.1|917.8|0
1613401280000|2021-02-15 15:01:20|918.1||918.1||918.1||918.1||0
1613401300000|2021-02-15 15:01:40|918||918||918.1||918||0
1613401320000|2021-02-15 15:02:00|917.9|917.6|917.9|917.6|917.9|917.6|917.8|917.6|2085
1613401330000|2021-02-15 15:02:10|917.8|917.8|917.8|917.6|917.9|917.8|917.8|917.6|91
1613401340000|2021-02-15 15:02:20|917.7|917.5|917.5|917.3|917.7|917.5|917.5|917.3|1879
1613401350000|2021-02-15 15:02:30|917.4|917.2|917.4|917.2|917.5|917.3|917.4|917.1|715
1613401360000|2021-02-15 15:02:40||917.1||917.2||917.2||917.1|0
1613401370000|2021-02-15 15:02:50|917.3|917.1|917.4|917.1|917.4|917.2|917.3|917.1|2354
1613401380000|2021-02-15 15:03:00||917.2||917.2||917.2||917.2|0
1613401390000|2021-02-15 15:03:10|917.3|917.1|917.4|917.2|917.4|917.2|917.3|917.1|1980
1613401400000|2021-02-15 15:03:20|917.3|917.1|917.3|917.1|917.3|917.1|917.3|917.1|69
1613401440000|2021-02-15 15:04:00|917.4|917.2|917.2|917.1|917.4|917.2|917.2|917.1|1657
1613401450000|2021-02-15 15:04:10|917.1|917|917|916.8|917.1|917|916.9|916.7|2981
1613401460000|2021-02-15 15:04:20|916.9|916.7|917|916.7|917|916.7|916.9|916.7|2187
1613401470000|2021-02-15 15:04:30|916.9||916.9||916.9||916.9||0
1613401480000|2021-02-15 15:04:40|916.8|916.5|916.7|916.4|916.8|916.5|916.7|916.3|1439
1613401490000|2021-02-15 15:04:50||916.5||916.4||916.5||916.4|1278
1613401500000|2021-02-15 15:05:00|916.6|916.3|916.6|916.3|916.6|916.3|916.5|916.2|0
1613401510000|2021-02-15 15:05:10|916.5|916.2|916.6|916.4|916.6|916.4|916.5|916.2|0
1613401530000|2021-02-15 15:05:30|916.5||916.5||916.5||916.5||893
1613401540000|2021-02-15 15:05:40|916.4|916.2|916.3|916|916.4|916.2|916.3|916|1196
1613401550000|2021-02-15 15:05:50||916.1||916||916.1||916|0
1613401560000|2021-02-15 15:06:00|916.4|916.1|916.8|916.5|916.8|916.5|916.4|916.1|4909
1613401570000|2021-02-15 15:06:10|916.9|916.6|917.3|916.9|917.3|916.9|916.9|916.6|3702
1613401580000|2021-02-15 15:06:20|917.4||917.4||917.4||917.4||0
1613401590000|2021-02-15 15:06:30||917||917.1||917.1||917|0
1613401600000|2021-02-15 15:06:40|917.5|917.2|917.7|917.5|917.8|917.5|917.5|917.2|1607
1613401610000|2021-02-15 15:06:50|917.6|917.4|917.6|917.4|917.6|917.4|917.5|917.3|2778
1613401620000|2021-02-15 15:07:00|917.7|917.5|917.8|917.5|917.8|917.6|917.7|917.5|0
1613401630000|2021-02-15 15:07:10|917.9|917.6|918|917.8|918|917.8|917.9|917.6|2588
1613401640000|2021-02-15 15:07:20||917.7||917.7||917.8||917.7|0
1613401650000|2021-02-15 15:07:30|917.9|917.6|918|917.7|918|917.7|917.9|917.5|1000
1613401660000|2021-02-15 15:07:40|917.9|917.6|918|917.6|918|917.7|917.9|917.6|0
1613401670000|2021-02-15 15:07:50|917.9|917.7|917.9|917.6|917.9|917.7|917.9|917.6|0
1613401700000|2021-02-15 15:08:20|918|917.7|918|917.7|918|917.7|918|917.6|0
1613401710000|2021-02-15 15:08:30|917.9||917.9||917.9||917.9||0
1613401730000|2021-02-15 15:08:50|918||917.9||918||917.9||1
1613401750000|2021-02-15 15:09:10|917.8|917.6|918.1|917.9|918.1|917.9|917.7|917.6|10415
1613401760000|2021-02-15 15:09:20||918||917.8||918||917.8|750
1613401770000|2021-02-15 15:09:30|917.8|917.9|918|917.8|918.1|917.9|917.8|917.7|23000
1613401790000|2021-02-15 15:09:50|918.1|917.9|918.1|918|918.1|918|918|917.8|10411
1613401800000|2021-02-15 15:10:00|918.2||918.3||918.3||918.1||953
1613401810000|2021-02-15 15:10:10|918.2||918.2||918.2||918.2||0
1613401820000|2021-02-15 15:10:20|918.1|917.8|918.1|917.8|918.1|917.9|918.1|917.8|1615
1613401860000|2021-02-15 15:11:00|918||918||918||918||0
1613401870000|2021-02-15 15:11:10|917.9|917.7|917.8|917.6|918|917.7|917.8|917.6|2902
1613401880000|2021-02-15 15:11:20|917.9|917.8|918.2|917.9|918.2|918|917.9|917.6|4363
1613401890000|2021-02-15 15:11:30|918.3|918|918.4|918.3|918.4|918.3|918.3|918|3703
1613401900000|2021-02-15 15:11:40||918.2||918.1||918.2||918.1|1901
1613401910000|2021-02-15 15:11:50|918.3|918|918.3|918|918.3|918|918.3|918|2553
1613401920000|2021-02-15 15:12:00|918.2|918.1|918.4|918.3|918.4|918.3|918.2|918|8067
1613401930000|2021-02-15 15:12:10|918.3|918.2|918.6|918.5|918.6|918.5|918.3|918.1|10561
1613401940000|2021-02-15 15:12:20|||||||||577
1613401950000|2021-02-15 15:12:30|918.5|918.4|918.5|918.2|918.6|918.4|918.5|918.2|2684
1613401970000|2021-02-15 15:12:50|918.6|918.3|918.5|918.2|918.6|918.3|918.5|918.2|0
1613402010000|2021-02-15 15:13:30|918.6|918.3|918.6|918.5|918.6|918.5|918.6|918.3|500
1613402050000|2021-02-15 15:14:10|918.5|918.4|918.6|918.4|918.6|918.4|918.5|918.4|3070
1613402090000|2021-02-15 15:14:50|918.7|918.5|918.7|918.5|918.7|918.6|918.7|918.5|2703
1613402100000|2021-02-15 15:15:00||918.6||918.5||918.6||918.5|0
1613402110000|2021-02-15 15:15:10|918.6|918.4|918.7|918.5|918.7|918.5|918.6|918.4|0
1613402130000|2021-02-15 15:15:30|918.8|918.6|919|918.7|919|918.7|918.8|918.6|100
1613402150000|2021-02-15 15:15:50|918.9|918.6|918.7|918.5|918.9|918.6|918.7|918.5|6161
1613402160000|2021-02-15 15:16:00||918.4||918.4||918.4||918.3|0
1613402190000|2021-02-15 15:16:30|918.6|918.3|918.7|918.4|918.7|918.4|918.5|918.2|4165
1613402210000|2021-02-15 15:16:50|918.6|918.5|918.7|918.5|918.7|918.5|918.6|918.4|2835
1613402240000|2021-02-15 15:17:20|918.6|918.4|918.6|918.4|918.7|918.4|918.6|918.3|1299
1613402260000|2021-02-15 15:17:40|918.7|918.3|918.9|918.6|919|918.8|918.7|918.3|7298
1613402270000|2021-02-15 15:17:50|918.8|918.7|919|918.7|919|918.7|918.8|918.7|779
1613402280000|2021-02-15 15:18:00|918.9|918.6|918.9|918.6|918.9|918.6|918.9|918.6|0
1613402290000|2021-02-15 15:18:10|919|918.7|919|918.7|919|918.7|919|918.7|0
1613402310000|2021-02-15 15:18:30|919.1|918.8|919.2|919|919.4|919.1|919.1|918.8|1636
1613402320000|2021-02-15 15:18:40||919.1||919.1||919.1||919.1|0
1613402330000|2021-02-15 15:18:50|919.3|919.2|919.5|919.2|919.6|919.2|919.3|919.2|1
1613402340000|2021-02-15 15:19:00|919.6|919.3|919.6|919.4|919.6|919.4|919.5|919.3|136
1613402350000|2021-02-15 15:19:10||919.5||919.4||919.5||919.4|200
1613402360000|2021-02-15 15:19:20|919.5|919.5|919.5|919.1|919.5|919.5|919.5|919.1|3719
1613402370000|2021-02-15 15:19:30|919.6|919.2|919.7|919.4|919.7|919.6|919.6|919.2|859
1613402380000|2021-02-15 15:19:40|919.8|919.5|919.7|919.5|919.9|919.6|919.7|919.5|964
1613402390000|2021-02-15 15:19:50|919.6|919.6|919.7|919.4|919.7|919.6|919.5|919.2|5275
1613402400000|2021-02-15 15:20:00|919.8|919.5|919.9|919.6|920|919.7|919.8|919.5|6424
1613402410000|2021-02-15 15:20:10|919.8|919.4|919.9|919.5|919.9|919.5|919.7|919.4|3300
1613402420000|2021-02-15 15:20:20|||||||||150
1613402430000|2021-02-15 15:20:30|919.8||919.9||919.9||919.8||0
1613402450000|2021-02-15 15:20:50|919.8|919.4|919.6|919.4|919.8|919.4|919.5|919.3|5741
1613402460000|2021-02-15 15:21:00|919.5|919.3|919.5|919.3|919.6|919.3|919.5|919.3|2815
1613402470000|2021-02-15 15:21:10|919.6||919.6||919.6||919.6||0
1613402480000|2021-02-15 15:21:20||919.4||919.4||919.4||919.4|0
1613402490000|2021-02-15 15:21:30|919.5||919.6||919.6||919.5||0
1613402500000|2021-02-15 15:21:40|919.7|919.5|919.7|919.6|919.7|919.6|919.7|919.4|1
1613402510000|2021-02-15 15:21:50|919.8|919.5|919.7|919.4|919.8|919.5|919.7|919.4|264
1613402520000|2021-02-15 15:22:00|919.8|919.5|919.8|919.5|919.8|919.5|919.8|919.5|0
1613402530000|2021-02-15 15:22:10|919.7||919.8||919.8||919.7||100
1613402550000|2021-02-15 15:22:30|919.7||919.7||919.7||919.7||0
1613402560000|2021-02-15 15:22:40|919.8|919.6|919.8|919.7|919.8|919.7|919.8|919.6|1
1613402580000|2021-02-15 15:23:00|919.7|919.6|919.8|919.5|919.8|919.6|919.7|919.5|1350
1613402590000|2021-02-15 15:23:10|919.7|919.4|919.7|919.5|919.8|919.5|919.7|919.3|1489
1613402600000|2021-02-15 15:23:20|919.8|919.6|919.9|919.7|919.9|919.7|919.7|919.5|1218
1613402610000|2021-02-15 15:23:30|919.8||919.8||919.9||919.8||55
1613402620000|2021-02-15 15:23:40|919.7|919.6|919.6|919.2|919.7|919.6|919.6|919.2|2191
1613402630000|2021-02-15 15:23:50|919.7|919.3|919.7|919.4|919.8|919.6|919.6|919.3|500
1613402640000|2021-02-15 15:24:00|919.6|919.3|919.7|919.3|919.7|919.3|919.4|919.2|2295
1613402650000|2021-02-15 15:24:10|919.6||919.5||919.6||919.5||0
1613402660000|2021-02-15 15:24:20|919.6||919.5||919.7||919.5||0
1613402670000|2021-02-15 15:24:30|919.6||919.7||919.7||919.6||0
1613402680000|2021-02-15 15:24:40|919.6|919.4|919.7|919.5|919.9|919.7|919.6|919.4|3748
1613402710000|2021-02-15 15:25:10|919.8|919.6|919.8|919.5|919.9|919.6|919.6|919.5|2418
1613402720000|2021-02-15 15:25:20|919.7|919.4|919.5|919.3|919.7|919.4|919.5|919.2|2708
1613402730000|2021-02-15 15:25:30|919.4|919.2|919.3|919.2|919.5|919.3|919.3|919|3734
1613402740000|2021-02-15 15:25:40|919.4|919.1|919.5|919.4|919.5|919.4|919.4|919.1|1
1613402750000|2021-02-15 15:25:50|919.6|919.5|919.9|919.6|919.9|919.6|919.6|919.5|146
1613402760000|2021-02-15 15:26:00|919.8||919.9||919.9||919.8||279
1613402770000|2021-02-15 15:26:10|919.8|919.5|919.7|919.4|919.8|919.5|919.6|919.3|1729
1613402780000|2021-02-15 15:26:20|919.6||919.6||919.6||919.6||0
1613402810000|2021-02-15 15:26:50|919.7|919.5|919.9|919.7|919.9|919.7|919.6|919.5|3511
1613402820000|2021-02-15 15:27:00|920|919.8|919.9|919.5|920|919.9|919.8|919.5|27002
1613402830000|2021-02-15 15:27:10||919.6||919.6||919.6||919.5|100
1613402840000|2021-02-15 15:27:20|919.8|919.8|919.9|919.6|919.9|919.8|919.8|919.6|6776
1613402850000|2021-02-15 15:27:30|919.8|919.5|920|919.8|920|919.8|919.7|919.4|6279
1613402860000|2021-02-15 15:27:40|920.1|919.7|920.3|920|920.4|920.1|920.1|919.7|15057
1613402870000|2021-02-15 15:27:50|920.2|919.9|920.2|920.1|920.2|920.1|920.1|919.9|0
1613402880000|2021-02-15 15:28:00|920.1|920|920.1|919.9|920.2|920|919.7|919.5|24754
1613402890000|2021-02-15 15:28:10|920|919.8|920|919.8|920|919.9|920|919.8|0
1613402900000|2021-02-15 15:28:20|919.9||919.9||919.9||919.9||2014
1613402920000|2021-02-15 15:28:40|920|919.9|920|919.8|920|919.9|920|919.8|544
1613402950000|2021-02-15 15:29:10|920.1|919.9|920.2|919.9|920.2|920.1|920.1|919.9|5038
1613402990000|2021-02-15 15:29:50|920.1|919.8|920|919.7|920.2|920.1|920|919.7|4196
1613403000000|2021-02-15 15:30:00|920.1|919.8|919.9|919.6|920.2|919.8|919.8|919.5|4395
1613403010000|2021-02-15 15:30:10|919.8||919.8||919.9||919.8||0
1613403020000|2021-02-15 15:30:20||919.7||919.6||919.7||919.6|0
1613403030000|2021-02-15 15:30:30|919.7|919.5|919.9|919.6|919.9|919.6|919.6|919.5|2763
1613403050000|2021-02-15 15:30:50|919.8|919.5|919.8|919.5|919.8|919.5|919.7|919.5|2392
1613403060000|2021-02-15 15:31:00|919.9|919.6|920|919.9|920.1|919.9|919.9|919.6|1540
1613403080000|2021-02-15 15:31:20|919.9|919.8|920|919.8|920|919.8|919.9|919.8|1858
1613403090000|2021-02-15 15:31:30|919.9|919.7|919.9|919.6|919.9|919.7|919.9|919.5|2251
1613403110000|2021-02-15 15:31:50|919.8||919.9||919.9||919.7||1540
1613403120000|2021-02-15 15:32:00|920|919.7|920|919.7|920|919.7|920|919.7|0
1613403130000|2021-02-15 15:32:10|919.9|919.6|919.8|919.5|920|919.7|919.7|919.5|8258
1613403140000|2021-02-15 15:32:20|919.9|919.6|919.7|919.5|919.9|919.6|919.7|919.5|3958
1613403150000|2021-02-15 15:32:30|919.6|919.4|919.6|919.3|919.6|919.4|919.5|919.2|7721
1613403170000|2021-02-15 15:32:50|919.7|919.4|919.7|919.6|919.7|919.6|919.7|919.4|2554
1613403180000|2021-02-15 15:33:00|919.6|919.3|919.1|918.9|919.6|919.4|919.1|918.8|17472
1613403190000|2021-02-15 15:33:10||918.8||918.9||918.9||918.8|0
1613403200000|2021-02-15 15:33:20|919.2|919|919.4|919.1|919.4|919.2|919.2|919|785
1613403210000|2021-02-15 15:33:30|919.5|919.2|919.6|919.4|919.6|919.5|919.4|919.2|1935
1613403220000|2021-02-15 15:33:40|919.7|919.5|919.9|919.5|919.9|919.7|919.7|919.5|2140
1613403240000|2021-02-15 15:34:00|919.8||919.9||919.9||919.8||0
1613403270000|2021-02-15 15:34:30|919.8||919.9||919.9||919.8||0
1613403280000|2021-02-15 15:34:40|920|919.6|920|919.8|920|919.8|920|919.6|871
1613403290000|2021-02-15 15:34:50|919.9|919.9|920|919.7|920|919.9|919.8|919.6|7822
1613403310000|2021-02-15 15:35:10|919.9|919.6|919.9|919.6|920|919.7|919.9|919.6|0
1613403320000|2021-02-15 15:35:20|920|919.7|919.9|919.6|920|919.7|919.8|919.6|1868
1613403330000|2021-02-15 15:35:30|920|919.7|920|919.7|920|919.7|920|919.7|0
1613403340000|2021-02-15 15:35:40||919.8||919.8||919.9||919.8|11103
1613403350000|2021-02-15 15:35:50|920.1|919.9|919.8|919.4|920.1|920|919.8|919.4|12799
1613403360000|2021-02-15 15:36:00|919.7|919.5|919.8|919.5|919.8|919.5|919.7|919.4|3292
1613403370000|2021-02-15 15:36:10|919.9|919.6|920.1|919.7|920.1|919.7|919.9|919.6|1811
1613403380000|2021-02-15 15:36:20|919.7|919.6|920.1|919.7|920.1|919.7|919.7|919.6|7000
1613403390000|2021-02-15 15:36:30|920||920||920||920||0
1613403400000|2021-02-15 15:36:40|919.9|919.8|919.9|919.8|919.9|919.8|919.9|919.8|100
1613403410000|2021-02-15 15:36:50|919.8|919.7|919.8|919.6|919.9|919.7|919.8|919.6|2349
1613403420000|2021-02-15 15:37:00|919.7|919.7|919.9|919.7|919.9|919.7|919.7|919.7|2584
1613403430000|2021-02-15 15:37:10|||||||||319
1613403440000|2021-02-15 15:37:20|920.1|920|920.1|920|920.1|920|919.8|919.5|85989
1613403450000|2021-02-15 15:37:30|920.2|920.1|920.2|920|920.2|920.1|920.2|920|16171
1613403460000|2021-02-15 15:37:40|920.1||920.2||920.2||920.1||191
1613403470000|2021-02-15 15:37:50|920|919.9|919.9|919.6|920|919.9|919.8|919.5|16810
1613403480000|2021-02-15 15:38:00|919.8|919.7|919.9|919.6|919.9|919.7|919.8|919.6|1100
1613403490000|2021-02-15 15:38:10|919.8|919.5|919.8|919.5|919.9|919.5|919.8|919.4|0
1613403500000|2021-02-15 15:38:20|919.7|919.4|919.2|918.9|919.7|919.4|919.2|918.9|4200
1613403510000|2021-02-15 15:38:30|919.3|919|919.3|919|919.3|919.1|919.2|918.9|600
1613403540000|2021-02-15 15:39:00|919.2|918.9|919.2|918.9|919.3|919|919.2|918.8|2795
1613403560000|2021-02-15 15:39:20||918.8||918.8||918.9||918.8|0
1613403600000|2021-02-15 15:40:00|919.1|918.7|918.9|918.6|919.1|918.7|918.9|918.5|427
1613403610000|2021-02-15 15:40:10|919|918.7|919.2|919|919.2|919|919|918.7|865
1613403620000|2021-02-15 15:40:20||918.9||918.9||918.9||918.8|0
1613403630000|2021-02-15 15:40:30|919.3|919|919.3|919.2|919.3|919.2|919.2|918.9|4524
1613403640000|2021-02-15 15:40:40|919.4|919.1|919.6|919.5|919.6|919.5|919.4|919.1|11671
1613403650000|2021-02-15 15:40:50|919.5|919.4|919.6|919.3|919.6|919.5|919.5|919.2|4013
1613403660000|2021-02-15 15:41:00|919.5|919.2|919.4|919.1|919.6|919.2|919.4|919.1|1604
1613403690000|2021-02-15 15:41:30||919.2||919.1||919.2||919.1|0
1613403700000|2021-02-15 15:41:40|919.3|919|919.2|918.9|919.3|919|919.2|918.9|4096
1613403710000|2021-02-15 15:41:50|919.1|918.8|919.2|918.9|919.2|918.9|918.9|918.6|3874
1613403720000|2021-02-15 15:42:00|919.3|919|919.5|919.3|919.6|919.3|919.3|919|12101
1613403730000|2021-02-15 15:42:10|919.4|919.2|919.1|918.9|919.5|919.2|919.1|918.9|4744
1613403740000|2021-02-15 15:42:20||918.8||918.8||918.8||918.7|2485
1613403750000|2021-02-15 15:42:30|919|918.9|919|918.6|919|918.9|918.9|918.6|2618
1613403760000|2021-02-15 15:42:40|918.9|918.5|918.6|918.3|918.9|918.5|918.6|918.3|1928
1613403770000|2021-02-15 15:42:50|918.5|918.4|918.5|918.2|918.5|918.4|918.5|918.2|0
1613403780000|2021-02-15 15:43:00|918.6|918.3|918.7|918.4|918.7|918.5|918.6|918.3|1990
1613403800000|2021-02-15 15:43:20|918.6||918.6||918.6||918.6||0
1613403810000|2021-02-15 15:43:30|918.5|918.3|918.6|918.3|918.6|918.3|918.5|918.3|2843
1613403820000|2021-02-15 15:43:40|918.5|918.2|918.6|918.3|918.6|918.3|918.5|918.2|387
1613403830000|2021-02-15 15:43:50||918.4||918.4||918.4||918.4|0
1613403840000|2021-02-15 15:44:00|918.7|918.5|918.8|918.7|918.8|918.7|918.7|918.5|1477
1613403850000|2021-02-15 15:44:10|918.9|918.8|918.9|918.6|918.9|918.8|918.8|918.5|3308
1613403860000|2021-02-15 15:44:20|918.8|918.5|918.8|918.5|918.9|918.5|918.8|918.5|90
1613403870000|2021-02-15 15:44:30|918.7|918.4|918.8|918.5|918.8|918.5|918.7|918.4|308
1613403880000|2021-02-15 15:44:40||918.4||918.4||918.4||918.4|0
1613403890000|2021-02-15 15:44:50||918.5||918.5||918.5||918.5|0
1613403900000|2021-02-15 15:45:00|918.7|918.6|918.9|918.7|918.9|918.7|918.7|918.5|4576
1613403910000|2021-02-15 15:45:10|919|918.8|919|918.7|919.1|918.9|919|918.7|3392
1613403930000|2021-02-15 15:45:30|918.9|918.6|919.1|918.8|919.1|919|918.8|918.5|3960
1613403940000|2021-02-15 15:45:40|919|918.7|918.9|918.6|919|918.7|918.8|918.5|2805
1613403980000|2021-02-15 15:46:20|919|918.7|918.9|918.8|919.1|918.9|918.8|918.5|19208
1613403990000|2021-02-15 15:46:30|919|918.9|919.2|918.9|919.2|919|918.9|918.9|5612
1613404000000|2021-02-15 15:46:40|919.3|919|919.4|919|919.5|919.2|919.1|918.9|9606
1613404010000|2021-02-15 15:46:50|919.1|919.1|919.3|919|919.3|919.1|919.1|919|4021
1613404020000|2021-02-15 15:47:00||919.1||919||919.1||919|190
1613404030000|2021-02-15 15:47:10|919.4|919.1|919.5|919.2|919.6|919.3|919.4|919.1|2378
1613404040000|2021-02-15 15:47:20|919.6|919.3|918.9|918.5|919.6|919.3|918.8|918.5|12870
1613404050000|2021-02-15 15:47:30|919|918.6|919|918.6|919|918.6|919|918.5|0
1613404060000|2021-02-15 15:47:40|918.9|918.7|919.1|918.8|919.3|918.9|918.9|918.7|6901
1613404070000|2021-02-15 15:47:50|919||919.1||919.1||919||2012
1613404080000|2021-02-15 15:48:00|919|918.9|919|918.7|919.1|918.9|918.9|918.7|1728
1613404090000|2021-02-15 15:48:10||918.6||918.6||918.6||918.6|0
1613404100000|2021-02-15 15:48:20||918.7||918.6||918.7||918.6|0
1613404110000|2021-02-15 15:48:30||918.5||918.5||918.5||918.5|0
1613404120000|2021-02-15 15:48:40|918.9|918.6|918.8|918.5|918.9|918.6|918.8|918.5|3424
1613404140000|2021-02-15 15:49:00|918.9|918.6|919|918.7|919.1|918.8|918.9|918.6|630
1613404150000|2021-02-15 15:49:10|919.1|918.8|919.2|918.9|919.2|918.9|919|918.8|1894
1613404160000|2021-02-15 15:49:20|919.1|918.8|919.1|918.8|919.2|918.9|919.1|918.8|0
1613404180000|2021-02-15 15:49:40||918.9||918.8||918.9||918.8|0
1613404190000|2021-02-15 15:49:50|919|918.7|919.1|918.8|919.1|918.8|919|918.7|1100
1613404210000|2021-02-15 15:50:10|919.2|918.9|919.2|918.9|919.2|919|919.1|918.8|3472
1613404220000|2021-02-15 15:50:20|919.1|918.8|919.2|918.9|919.2|918.9|919.1|918.8|1700
1613404230000|2021-02-15 15:50:30|919.1|918.8|919.1|918.8|919.1|918.8|919.1|918.8|0
1613404240000|2021-02-15 15:50:40|919.2|918.9|919.3|919|919.5|919.2|919.2|918.9|2718
1613404250000|2021-02-15 15:50:50|919.2|919.1|919.3|919.1|919.3|919.1|919.2|918.9|600
1613404260000|2021-02-15 15:51:00|919.4|919.2|919.7|919.4|919.7|919.4|919.4|919.2|2761
1613404270000|2021-02-15 15:51:10|919.5|919.5|919.6|919.4|919.7|919.5|919.5|919.3|4634
1613404280000|2021-02-15 15:51:20|919.7|919.5|919.7|919.4|919.7|919.5|919.5|919.4|501
1613404290000|2021-02-15 15:51:30|919.6||919.6||919.6||919.5||1357
1613404300000|2021-02-15 15:51:40|919.5|919.5|919.8|919.7|919.8|919.7|919.5|919.4|3704
1613404310000|2021-02-15 15:51:50||919.6||919.6||919.7||919.6|18264
1613404320000|2021-02-15 15:52:00|919.9|919.7|920|919.7|920|919.8|919.9|919.7|1736
1613404330000|2021-02-15 15:52:10|919.9|919.6|919.9|919.6|919.9|919.6|919.8|919.6|3014
1613404340000|2021-02-15 15:52:20||919.7||919.7||919.7||919.7|73
1613404350000|2021-02-15 15:52:30|919.8|919.5|919.8|919.5|919.8|919.5|919.8|919.5|0
1613404360000|2021-02-15 15:52:40|919.9|919.6|919.9|919.5|919.9|919.7|919.7|919.4|6968
1613404380000|2021-02-15 15:53:00|919.5|919.4|919.7|919.4|919.9|919.6|919.5|919.4|7441
1613404390000|2021-02-15 15:53:10|919.8|919.5|919.9|919.6|919.9|919.6|919.8|919.5|3050
1613404400000|2021-02-15 15:53:20|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.3|4474
1613404410000|2021-02-15 15:53:30|919.7|919.3|919.6|919.3|919.8|919.5|919.6|919.3|3240
1613404420000|2021-02-15 15:53:40|919.7|919.4|919.6|919.3|919.7|919.4|919.6|919.3|638
1613404430000|2021-02-15 15:53:50|919.7|919.4|919.7|919.3|919.7|919.4|919.6|919.3|1258
1613404440000|2021-02-15 15:54:00|919.6|919.4|919.7|919.4|919.7|919.4|919.6|919.3|620
1613404450000|2021-02-15 15:54:10|919.6|919.5|919.6|919.4|919.6|919.5|919.6|919.3|595
1613404460000|2021-02-15 15:54:20|919.7|919.5|919.8|919.4|919.9|919.6|919.7|919.4|1
1613404480000|2021-02-15 15:54:40|919.5|919.5|919.8|919.7|919.8|919.7|919.5|919.5|5299
1613404500000|2021-02-15 15:55:00||919.6||919.6||919.7||919.6|4007
1613404510000|2021-02-15 15:55:10|919.7|919.5|919.7|919.5|919.8|919.5|919.7|919.5|2187
1613404520000|2021-02-15 15:55:20|919.6|919.4|919.6|919.3|919.7|919.4|919.6|919.3|7400
1613404530000|2021-02-15 15:55:30|919.5|919.2|919.4|919.1|919.6|919.4|919.4|919.1|3225
1613404540000|2021-02-15 15:55:40|919.3|919.2|919.5|919.3|919.5|919.3|919.3|919.1|3434
1613404550000|2021-02-15 15:55:50|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|57
1613404560000|2021-02-15 15:56:00|919.3|919.3|919.5|919.1|919.5|919.3|919.3|919|3395
1613404570000|2021-02-15 15:56:10|919.4|919|919.3|919|919.4|919|919.3|919|0
1613404590000|2021-02-15 15:56:30|919.4|919.1|919.3|919|919.4|919.1|919.3|919|2280
1613404600000|2021-02-15 15:56:40|919.4|919.1|919.3|919|919.4|919.2|919.3|919|3567
1613404610000|2021-02-15 15:56:50|919.2|919.1|919|918.8|919.2|919.1|919|918.8|2792
1613404620000|2021-02-15 15:57:00|919.1|918.9|919.2|918.8|919.2|918.9|919|918.8|1438
1613404630000|2021-02-15 15:57:10|919.3|918.9|919.3|919|919.3|919.1|919.2|918.9|47
1613404640000|2021-02-15 15:57:20|919.2|919.1|919.4|919.2|919.4|919.3|919.2|919.1|1947
1613404650000|2021-02-15 15:57:30|919.5|919.3|919.6|919.3|919.6|919.3|919.5|919.3|579
1613404670000|2021-02-15 15:57:50|919.7|919.4|919.9|919.5|920|919.6|919.7|919.4|2351
1613404680000|2021-02-15 15:58:00||919.6||919.7||919.7||919.6|0
1613404690000|2021-02-15 15:58:10|919.8|919.5|919.9|919.5|919.9|919.5|919.8|919.5|1758
1613404700000|2021-02-15 15:58:20|919.8||919.8||919.8||919.8||0
1613404710000|2021-02-15 15:58:30|919.7|919.6|919.7|919.6|919.8|919.6|919.7|919.5|1803
1613404720000|2021-02-15 15:58:40|919.8|919.7|919.9|919.6|919.9|919.7|919.8|919.6|245
1613404730000|2021-02-15 15:58:50|919.8|919.5|919.8|919.7|919.8|919.7|919.7|919.5|3218
1613404740000|2021-02-15 15:59:00|919.7|919.6|919.4|919.1|919.8|919.6|919.4|919.1|7370
1613404750000|2021-02-15 15:59:10|919.5|919.2|919.8|919.5|919.9|919.8|919.4|919.2|7677
1613404760000|2021-02-15 15:59:20|919.9|919.8|919.9|919.6|919.9|919.8|919.8|919.6|500
1613404770000|2021-02-15 15:59:30|920|919.7|920|919.7|920|919.8|920|919.7|1191
1613404780000|2021-02-15 15:59:40|919.9|919.6|920|919.7|920|919.7|919.9|919.5|5040
1613404790000|2021-02-15 15:59:50|919.9|919.6|919.9|919.7|920|919.7|919.9|919.6|0
1613404800000|2021-02-15 16:00:00|920|919.6|920|919.7|920|919.8|919.9|919.6|3851
1613404810000|2021-02-15 16:00:10|919.9|919.8|919.9|919.7|919.9|919.8|919.8|919.6|2357
1613404820000|2021-02-15 16:00:20|919.8|919.6|919.8|919.5|919.8|919.6|919.6|919.4|5901
1613404830000|2021-02-15 16:00:30|919.7|919.4|919.5|919.2|919.7|919.4|919.3|919.1|3124
1613404840000|2021-02-15 16:00:40|919.4|919.3|920.5|920.2|920.5|920.2|919.4|919.3|37983
1613404850000|2021-02-15 16:00:50|920.4||920.5||920.5||920.4||0
1613404870000|2021-02-15 16:01:10|920.6|920.3|920.7|920.5|920.8|920.6|920.5|920.3|5324
1613404880000|2021-02-15 16:01:20|920.6|920.4|920.6|920.3|920.7|920.4|920.6|920.2|4208
1613404890000|2021-02-15 16:01:30||920.2||920.3||920.3||920.2|0
1613404900000|2021-02-15 16:01:40|920.7|920.4|920.7|920.5|920.7|920.5|920.7|920.4|143
1613404920000|2021-02-15 16:02:00|920.8|920.6|920.9|920.7|921|920.8|920.8|920.6|3057
1613404930000|2021-02-15 16:02:10|920.8|920.6|920.9|920.6|920.9|920.7|920.8|920.6|2571
1613404940000|2021-02-15 16:02:20|920.8|920.5|920.8|920.6|920.9|920.6|920.6|920.5|14404
1613404950000|2021-02-15 16:02:30|921|920.7|920.9|920.6|921|920.8|920.9|920.6|12205
1613404960000|2021-02-15 16:02:40|921|920.7|921|920.7|921|920.8|920.9|920.7|864
1613404970000|2021-02-15 16:02:50|920.9|920.6|920.9|920.6|921|920.7|920.9|920.6|305
1613404980000|2021-02-15 16:03:00|921|920.7|921|920.8|921|920.9|920.9|920.7|6948
1613404990000|2021-02-15 16:03:10|921.1|920.9|921.4|921.2|921.7|921.3|921.1|920.9|32722
1613405000000|2021-02-15 16:03:20|921.3|921.3|921.3|921.1|921.3|921.3|921.3|921.1|6963
1613405010000|2021-02-15 16:03:30|921.2|921|921.2|921|921.3|921|921.1|921|3532
1613405020000|2021-02-15 16:03:40|921.1|920.9|921.1|920.9|921.1|920.9|921|920.8|4813
1613405040000|2021-02-15 16:04:00|921.2|921|921.2|921|921.2|921.1|921|920.9|3187
1613405050000|2021-02-15 16:04:10|921.3|921.1|921.2|921|921.3|921.1|921.1|921|4314
1613405060000|2021-02-15 16:04:20|921.3|921.1|921.3|921.1|921.3|921.1|921.2|921.1|2263
1613405070000|2021-02-15 16:04:30|921.2|921|921.2|920.9|921.2|921|921.1|920.9|6970
1613405080000|2021-02-15 16:04:40|921.1||921.1||921.1||921||600
1613405090000|2021-02-15 16:04:50|921|920.8|921.1|920.9|921.1|921|920.9|920.6|4340
1613405100000|2021-02-15 16:05:00|921|920.8|921|920.8|921|920.8|921|920.8|0
1613405110000|2021-02-15 16:05:10|921.1|921|921|920.8|921.1|921|921|920.8|12214
1613405120000|2021-02-15 16:05:20|920.9|920.7|920.8|920.6|920.9|920.7|920.8|920.6|2591
1613405140000|2021-02-15 16:05:40|920.9|920.7|920.9|920.7|920.9|920.7|920.9|920.7|2457
1613405150000|2021-02-15 16:05:50|920.8|920.6|920.8|920.6|920.8|920.7|920.8|920.6|2707
1613405160000|2021-02-15 16:06:00|920.9|920.7|920.9|920.7|920.9|920.8|920.8|920.7|425
1613405170000|2021-02-15 16:06:10|920.8|920.6|920.9|920.6|920.9|920.7|920.8|920.6|2459
1613405180000|2021-02-15 16:06:20|920.8||920.8||920.9||920.8||0
1613405190000|2021-02-15 16:06:30|920.9|920.7|920.8|920.6|920.9|920.7|920.8|920.6|1632
1613405200000|2021-02-15 16:06:40|920.7|920.5|920.6|920.2|920.7|920.6|920.6|920.2|8022
1613405210000|2021-02-15 16:06:50|920.5|920.3|920.6|920.2|920.6|920.3|920.5|920.1|1643
1613405220000|2021-02-15 16:07:00|920.5||920.5||920.5||920.5||0
1613405230000|2021-02-15 16:07:10||920.1||920.1||920.1||920.1|0
1613405240000|2021-02-15 16:07:20||920.2||920.1||920.2||920.1|0
1613405260000|2021-02-15 16:07:40|920.4|920|920.1|920|920.4|920|920.1|919.8|7339
1613405280000|2021-02-15 16:08:00||919.9||919.9||919.9||919.9|6299
1613405300000|2021-02-15 16:08:20|919.9|919.8|919.6|919.4|919.9|919.8|919.6|919.4|11446
1613405310000|2021-02-15 16:08:30|919.5|919.3|918.9|918.8|919.5|919.3|918.9|918.6|16894
1613405320000|2021-02-15 16:08:40|918.8|918.7|919|918.9|919|918.9|918.8|918.6|8185
1613405330000|2021-02-15 16:08:50|919.1|918.8|919.1|918.9|919.2|919|919|918.8|3494
1613405350000|2021-02-15 16:09:10|919|919|919.1|919|919.1|919|919|919|2154
1613405360000|2021-02-15 16:09:20|919.2|919.1|919.7|919.5|919.7|919.5|919.2|919.1|8569
1613405370000|2021-02-15 16:09:30|919.6|919.4|919.7|919.4|919.7|919.4|919.6|919.4|0
1613405380000|2021-02-15 16:09:40|919.6||919.6||919.6||919.6||0
1613405390000|2021-02-15 16:09:50|919.5||919.6||919.6||919.5||550
1613405400000|2021-02-15 16:10:00|919.7|919.5|919.7|919.4|919.7|919.5|919.6|919.4|2359
1613405410000|2021-02-15 16:10:10|919.6||919.6||919.6||919.6||0
1613405420000|2021-02-15 16:10:20|919.5|919.3|919.6|919.3|919.7|919.3|919.5|919.3|1000
1613405430000|2021-02-15 16:10:30|919.7|919.4|919.7|919.5|919.7|919.5|919.6|919.3|1920
1613405440000|2021-02-15 16:10:40|919.6|919.6|919.7|919.5|919.7|919.6|919.6|919.4|4309
1613405460000|2021-02-15 16:11:00|919.8|919.6|920|919.8|920|919.8|919.8|919.5|3945
1613405470000|2021-02-15 16:11:10|920.1|919.7|920|919.8|920.1|919.8|919.8|919.7|5177
1613405480000|2021-02-15 16:11:20|919.9||919.9||919.9||919.9||0
1613405490000|2021-02-15 16:11:30|919.8|919.7|919.9|919.7|919.9|919.7|919.8|919.7|4236
1613405500000|2021-02-15 16:11:40|920|919.8|920.1|919.9|920.1|919.9|920|919.8|1817
1613405510000|2021-02-15 16:11:50|920|920|920.1|919.9|920.1|920|920|919.9|5177
1613405520000|2021-02-15 16:12:00|920|919.8|920.1|919.9|920.1|920|919.9|919.8|16523
1613405530000|2021-02-15 16:12:10|920|919.8|920|919.8|920|919.8|920|919.8|2437
1613405540000|2021-02-15 16:12:20|919.9|919.7|919.9|919.7|919.9|919.7|919.9|919.7|1863
1613405550000|2021-02-15 16:12:30|919.8|919.8|920|919.7|920|919.8|919.8|919.7|5712
1613405560000|2021-02-15 16:12:40||919.8||919.8||919.8||919.8|0
1613405570000|2021-02-15 16:12:50|919.9|919.7|919.9|919.7|920|919.8|919.8|919.7|3105
1613405580000|2021-02-15 16:13:00|919.8|919.8|920|919.7|920|919.8|919.8|919.7|4658
1613405590000|2021-02-15 16:13:10|919.9||919.9||919.9||919.9||0
1613405600000|2021-02-15 16:13:20|920|919.8|920.2|920|920.3|920.1|920|919.8|10616
1613405610000|2021-02-15 16:13:30|920.1|919.8|920.1|919.9|920.1|919.9|919.9|919.7|18482
1613405620000|2021-02-15 16:13:40|920.3|920|920.3|920|920.3|920.2|920.2|920|8054
1613405630000|2021-02-15 16:13:50|920.2|920.1|920.3|920|920.3|920.1|920.2|919.9|1298
1613405640000|2021-02-15 16:14:00|920.2|919.9|920.2|920|920.2|920|920.1|919.9|1825
1613405650000|2021-02-15 16:14:10|920.1|919.9|920.1|919.9|920.1|919.9|920.1|919.9|0
1613405660000|2021-02-15 16:14:20|920.2|919.8|920.1|919.8|920.2|919.9|920.1|919.8|1698
1613405680000|2021-02-15 16:14:40|920||920.1||920.1||920||0
1613405690000|2021-02-15 16:14:50|||||||||100
1613405700000|2021-02-15 16:15:00|920.2|919.9|920|919.8|920.2|920|919.9|919.7|8800
1613405710000|2021-02-15 16:15:10|919.9|919.9|919.8|919.6|920|919.9|919.7|919.6|11978
1613405720000|2021-02-15 16:15:20|919.7|919.7|919.9|919.7|919.9|919.8|919.7|919.7|5475
1613405730000|2021-02-15 16:15:30|919.8|919.6|919.9|919.7|919.9|919.8|919.8|919.6|1344
1613405740000|2021-02-15 16:15:40|919.8|919.8|919.9|919.7|919.9|919.8|919.8|919.6|6257
1613405750000|2021-02-15 16:15:50|919.8||919.8||919.9||919.8||3586
1613405760000|2021-02-15 16:16:00|919.9|919.8|920.1|920|920.1|920|919.9|919.7|11969
1613405780000|2021-02-15 16:16:20|920.2|920.1|920.2|920.1|920.2|920.1|920.2|920|1640
1613405790000|2021-02-15 16:16:30|920.1|920|920.3|920.2|920.3|920.2|920.1|920|6727
1613405800000|2021-02-15 16:16:40|920.4|920.3|920.4|920.2|920.5|920.4|920.4|920.2|1645
1613405810000|2021-02-15 16:16:50|920.6|920.3|920.8|920.6|920.9|920.7|920.5|920.3|6326
1613405820000|2021-02-15 16:17:00|920.7|920.5|920.5|920.3|920.8|920.5|920.5|920.2|11772
1613405830000|2021-02-15 16:17:10|920.6|920.2|920.5|920.2|920.7|920.4|920.4|920.2|1688
1613405840000|2021-02-15 16:17:20|920.4|920.3|920.5|920.3|920.5|920.4|920.4|920.2|600
1613405850000|2021-02-15 16:17:30|920.3|920.4|920.1|919.8|920.3|920.4|920|919.8|7258
1613405860000|2021-02-15 16:17:40|920.2|919.9|920.2|920|920.4|920.1|920.2|919.9|4349
1613405870000|2021-02-15 16:17:50|920.3|920.1|920.2|920|920.3|920.1|920|919.8|4988
1613405880000|2021-02-15 16:18:00|920.3||920.2||920.3||920.2||0
1613405900000|2021-02-15 16:18:20|920.1|919.9|920|919.8|920.2|919.9|920|919.8|2309
1613405910000|2021-02-15 16:18:30|919.9|919.7|920|919.8|920|919.8|919.8|919.7|4670
1613405920000|2021-02-15 16:18:40|920.1|919.9|920.2|920|920.2|920.1|920.1|919.9|3873
1613405930000|2021-02-15 16:18:50|920.1|919.9|920.2|920.1|920.2|920.1|919.9|919.8|20953
1613405940000|2021-02-15 16:19:00|920.1|920|920.1|920|920.2|920|920.1|920|3360
1613405950000|2021-02-15 16:19:10|920.2||920.2||920.2||920.2||177
1613405960000|2021-02-15 16:19:20|920.1|919.9|920.1|919.9|920.2|920|920.1|919.9|5359
1613405970000|2021-02-15 16:19:30|920.2|920|920.1|920|920.2|920|920.1|920|0
1613405980000|2021-02-15 16:19:40|920.2|920.1|920.2|920|920.2|920.1|920.2|920|30207
1613406000000|2021-02-15 16:20:00|920.1|919.9|919.8|919.7|920.1|919.9|919.8|919.7|10284
1613406010000|2021-02-15 16:20:10|919.9|919.8|919.5|919.2|920.1|919.8|919.5|919.2|5814
1613406020000|2021-02-15 16:20:20|919.4|919.1|919.4|919.3|919.4|919.3|919.1|919|6241
1613406030000|2021-02-15 16:20:30|919.3|919.2|919.4|919.2|919.4|919.3|919.3|919.1|4400
1613406040000|2021-02-15 16:20:40|919.3|919.1|919.4|919.1|919.4|919.3|919.2|919.1|9741
1613406050000|2021-02-15 16:20:50||919.2||919.2||919.2||919.2|0
1613406060000|2021-02-15 16:21:00|919.3|919.1|919.2|919|919.3|919.2|919.1|919|7940
1613406070000|2021-02-15 16:21:10|919.3|919.2|919.3|919.1|919.4|919.3|919.3|919|13908
1613406080000|2021-02-15 16:21:20|919.4|919.2|919.5|919.3|919.6|919.4|919.4|919.2|3324
1613406110000|2021-02-15 16:21:50|919.4|919.4|919.8|919.6|919.9|919.6|919.4|919.2|6144
1613406120000|2021-02-15 16:22:00|919.9|919.7|919.8|919.6|919.9|919.7|919.7|919.6|5306
1613406130000|2021-02-15 16:22:10|919.9||919.9||919.9||919.8||2795
1613406140000|2021-02-15 16:22:20|920|919.7|920.1|919.9|920.1|919.9|920|919.6|2948
1613406150000|2021-02-15 16:22:30|920|920|920.1|920|920.1|920|919.9|919.8|5005
1613406160000|2021-02-15 16:22:40|920|919.9|920.1|920|920.1|920|920|919.9|11944
1613406170000|2021-02-15 16:22:50||919.9||919.9||919.9||919.9|1269
1613406180000|2021-02-15 16:23:00|920|919.8|919.8|919.5|920|919.9|919.8|919.5|9413
1613406190000|2021-02-15 16:23:10|919.7|919.6|919.8|919.6|919.8|919.6|919.7|919.6|0
1613406200000|2021-02-15 16:23:20|919.7|919.5|919.5|919.3|919.7|919.5|919.5|919.3|3315
1613406210000|2021-02-15 16:23:30|919.4|919.2|919.5|919.2|919.5|919.3|919.4|919.2|1095
1613406220000|2021-02-15 16:23:40|919.4|919.1|919.4|919.2|919.4|919.2|919.3|919.1|10
1613406230000|2021-02-15 16:23:50|919.3|919.1|919.4|919.2|919.4|919.2|919.3|919.1|436
1613406240000|2021-02-15 16:24:00|919.5|919.1|919.4|919.2|919.5|919.4|919.4|919.1|8639
1613406250000|2021-02-15 16:24:10|919.3||919.4||919.4||919.3||312
1613406260000|2021-02-15 16:24:20|919.3|919.1|919.6|919.4|919.6|919.5|919.3|919.1|11103
1613406270000|2021-02-15 16:24:30|919.7|919.5|919.7|919.5|919.7|919.5|919.6|919.5|1904
1613406280000|2021-02-15 16:24:40|919.6|919.4|919.7|919.6|919.8|919.7|919.6|919.4|2556
1613406290000|2021-02-15 16:24:50|919.8|919.5|919.4|919.3|919.9|919.5|919.3|919.1|7492
1613406300000|2021-02-15 16:25:00|919.5|919.2|919.3|919.2|919.5|919.2|919.3|919.1|3327
1613406310000|2021-02-15 16:25:10|919.2|919.1|919.2|919|919.3|919.1|919.1|919|2096
1613406320000|2021-02-15 16:25:20|919.1|918.9|919|918.8|919.2|918.9|919|918.7|4280
1613406330000|2021-02-15 16:25:30|919.1|918.7|919.1|918.8|919.1|918.9|919|918.7|2934
1613406340000|2021-02-15 16:25:40|919|918.7|918.8|918.6|919|918.7|918.8|918.5|3955
1613406350000|2021-02-15 16:25:50||918.7||918.7||918.7||918.6|40
1613406360000|2021-02-15 16:26:00|918.9|918.8|919.3|919.1|919.3|919.1|918.9|918.7|11034
1613406370000|2021-02-15 16:26:10|919.2|919|919|918.8|919.3|919|918.8|918.7|72003
1613406380000|2021-02-15 16:26:20|918.9|918.7|918.7|918.4|918.9|918.7|918.6|918.4|2170
1613406390000|2021-02-15 16:26:30|918.6|918.5|918.6|918.3|918.7|918.5|918.3|918.2|20561
1613406400000|2021-02-15 16:26:40||918.4||918.4||918.4||918.2|0
1613406410000|2021-02-15 16:26:50|918.5|918.3|918.5|918.3|918.6|918.3|918.4|918.3|1954
1613406420000|2021-02-15 16:27:00|918.6|918.5|918.6|918.4|918.6|918.5|918.6|918.4|1708
1613406430000|2021-02-15 16:27:10||918.5||918.4||918.5||918.4|3000
1613406440000|2021-02-15 16:27:20|918.7|918.5|918.7|918.4|918.9|918.7|918.7|918.4|7147
1613406450000|2021-02-15 16:27:30|918.6|918.2|918.3|918|918.6|918.3|918.2|917.9|14928
1613406460000|2021-02-15 16:27:40|918.4|918.1|918.3|918.1|918.5|918.1|918.3|918|0
1613406470000|2021-02-15 16:27:50|918.4|918.2|918.7|918.4|918.7|918.5|918.4|918.2|4529
1613406480000|2021-02-15 16:28:00|918.8|918.5|919|918.8|919|918.9|918.7|918.5|743
1613406490000|2021-02-15 16:28:10|918.9|918.7|918.9|918.6|919|918.8|918.9|918.6|1240
1613406500000|2021-02-15 16:28:20|919|918.7|918.9|918.6|919|918.7|918.9|918.6|20
1613406510000|2021-02-15 16:28:30|919|918.7|918.9|918.6|919|918.7|918.9|918.6|20
1613406520000|2021-02-15 16:28:40|918.8|918.7|918.8|918.6|918.8|918.7|918.8|918.6|20
1613406530000|2021-02-15 16:28:50|918.9|918.7|918.9|918.7|918.9|918.7|918.9|918.7|2872
1613406540000|2021-02-15 16:29:00|919|918.8|918.9|918.7|919|918.8|918.9|918.6|2302
1613406550000|2021-02-15 16:29:10|919||919||919||919||0
1613406560000|2021-02-15 16:29:20|918.9|918.8|918.9|918.7|919|918.8|918.9|918.7|0
1613406570000|2021-02-15 16:29:30||918.8||918.8||918.8||918.8|1282
1613406580000|2021-02-15 16:29:40|918.8|918.7|918.8|918.7|918.9|918.7|918.8|918.6|1271
1613406590000|2021-02-15 16:29:50|918.7|918.6|918.5|918.2|918.7|918.7|918.5|918.1|3320
1613462420000|2021-02-16 08:00:20|919.1|919|919.2|918.1|919.2|919|919.1|918|124346
1613462430000|2021-02-16 08:00:30|919.4|918.2|919.4|918.5|919.4|918.5|919.4|918.2|173
1613462440000|2021-02-16 08:00:40|919.2|918.6|919.3|918.9|919.4|918.9|919.2|918.6|122
1613462450000|2021-02-16 08:00:50|919.4|919|919.9|919|920|919.2|919.4|918.3|1306
1613462460000|2021-02-16 08:01:00|920|919.1|920.9|920|921|920|919.9|919.1|84412
1613462470000|2021-02-16 08:01:10|920.8|919.9|919.6|918.5|920.9|919.9|919.6|918.2|9471
1613462480000|2021-02-16 08:01:20|919.7|918.6|920.7|920|921|920.3|919.7|918.6|3359
1613462490000|2021-02-16 08:01:30|920.9|920.1|920|919.2|920.9|920.1|919.6|918.7|1276
1613462500000|2021-02-16 08:01:40|920.1|919.3|919.6|918.9|920.5|919.8|919.5|918.6|573
1613462510000|2021-02-16 08:01:50|919.5|918.8|919.6|918.9|920|919.2|919.4|918.6|12797
1613462520000|2021-02-16 08:02:00|919.5|918.6|918.9|918.2|919.7|918.9|918.8|918|6358
1613462530000|2021-02-16 08:02:10|918.7|918.1|918.8|918.1|919.1|918.4|918.6|918|2382
1613462540000|2021-02-16 08:02:20|918.7|918|918.6|917.8|918.9|918.1|918.3|917.7|2710
1613462550000|2021-02-16 08:02:30|918.5|917.7|918|917.1|918.5|917.7|917.9|917|1212
1613462560000|2021-02-16 08:02:40|917.1|917|918|917.1|918.1|917.1|917.1|917|3600
1613462570000|2021-02-16 08:02:50|918.1|917.2|919.4|918.7|919.9|919|917.8|917.2|10183
1613462580000|2021-02-16 08:03:00|919.3|918.6|918.7|918|919.4|918.6|918.2|917.5|7821
1613462590000|2021-02-16 08:03:10|918.6|917.9|919.9|919.3|920|919.3|918.5|917.7|582
1613462600000|2021-02-16 08:03:20|920.1|919.4|920.1|919.4|920.2|919.4|920.1|919.4|0
1613462610000|2021-02-16 08:03:30|920.2|919.5|920|919.6|920.4|919.6|919.7|919.2|4136
1613462620000|2021-02-16 08:03:40|919.9||919.9||919.9||919.9||0
1613462630000|2021-02-16 08:03:50|919.8|919.3|919.7|919|920|919.5|919.5|918.7|2062
1613462640000|2021-02-16 08:04:00|919.9|919.1|921|920.3|921|920.5|919.8|919.1|16970
1613462650000|2021-02-16 08:04:10|920.9|920.2|920.9|920.1|920.9|920.2|920.9|920|0
1613462660000|2021-02-16 08:04:20|921|920|921|920.3|921|920.4|920.8|920|633
1613462670000|2021-02-16 08:04:30|920.9|920.2|921|920.3|921|920.3|920.9|920.1|0
1613462680000|2021-02-16 08:04:40|920.9|920.2|920.9|920.2|920.9|920.2|920.9|920.1|0
1613462690000|2021-02-16 08:04:50|920.8|920.3|920.9|920.2|921|920.3|920.7|919.9|2488
1613462700000|2021-02-16 08:05:00|921|920.4|920.8|920.2|921|920.7|920.7|920.1|2292
1613462710000|2021-02-16 08:05:10|920.7|920.1|921|920.5|921|920.8|920.5|919.6|2631
1613462720000|2021-02-16 08:05:20|920.9|920.3|921.9|921.4|921.9|921.4|920.6|920.3|5959
1613462730000|2021-02-16 08:05:30|921.8|921.3|921.5|920.9|921.9|921.3|921.3|920.8|3135
1613462740000|2021-02-16 08:05:40|921.4|920.8|921.4|920.8|921.5|921|920.7|920.1|17387
1613462750000|2021-02-16 08:05:50|921.3|920.6|920.1|919.6|921.4|920.7|920|919.3|10399
1613462760000|2021-02-16 08:06:00|920.2|919.7|920.3|919.7|920.4|919.7|920|919.4|3033
1613462770000|2021-02-16 08:06:10|919.7|919.6|920.6|920.2|920.6|920.2|919.7|919.3|6000
1613462780000|2021-02-16 08:06:20|920.5|920.1|920.5|919.8|920.6|920.1|920.5|919.8|0
1613462790000|2021-02-16 08:06:30|920.6|919.9|921.2|920.6|921.3|920.6|920.6|919.9|2242
1613462800000|2021-02-16 08:06:40|921.1|920.5|921.4|920.8|921.5|921.2|920.6|920.2|18716
1613462810000|2021-02-16 08:06:50|921.5|920.9|921.6|920.9|921.8|921.1|921.2|920.9|1667
1613462820000|2021-02-16 08:07:00|921.5|920.8|921.2|920.6|921.5|920.9|921.1|920.6|1581
1613462830000|2021-02-16 08:07:10|921.1|920.7|921.1|920.7|921.2|920.7|920.9|920.2|1424
1613462840000|2021-02-16 08:07:20|921|920.6|920|919.5|921.2|920.7|920|919.4|3016
1613462850000|2021-02-16 08:07:30|919.9|919.4|920.2|919.7|920.4|919.7|919.8|919.2|798
1613462860000|2021-02-16 08:07:40|920.3||920.3||920.3||920.2||0
1613462870000|2021-02-16 08:07:50|920.2|919.8|920.7|920.2|920.8|920.2|920.1|919.8|445
1613462880000|2021-02-16 08:08:00|920.8|920.3|920.9|920.5|921|920.6|920.6|920.2|11454
1613462890000|2021-02-16 08:08:10|921.1|920.4|920.8|920.4|921.1|920.5|920.8|920.4|0
1613462900000|2021-02-16 08:08:20|920.9|920.5|921.1|920.7|921.2|920.7|920.7|920.4|3501
1613462910000|2021-02-16 08:08:30|921.3|920.8|921.9|921.3|921.9|921.3|921.3|920.8|980
1613462920000|2021-02-16 08:08:40|921.8|920.9|921.1|920.5|921.8|920.9|921.1|920.3|16530
1613462930000|2021-02-16 08:08:50|921|920.3|921|920.5|921.1|920.5|920.9|920.3|5444
1613462940000|2021-02-16 08:09:00|921.2|920.7|921.3|920.8|921.3|920.8|921.2|920.7|54
1613462950000|2021-02-16 08:09:10|921.2|920.7|921.4|921|921.4|921|921.2|920.7|7930
1613462970000|2021-02-16 08:09:30|921.5|921.1|921.6|921.2|921.8|921.2|921.5|921.1|1598
1613462980000|2021-02-16 08:09:40|921.5|921.1|921.6|921.1|921.6|921.2|921.5|921|1782
1613462990000|2021-02-16 08:09:50|921.5|921|921.6|921.3|921.6|921.3|921.5|920.9|4385
1613463000000|2021-02-16 08:10:00|921.5|921.2|921.5|920.8|921.6|921.3|921.5|920.8|0
1613463010000|2021-02-16 08:10:10|921.6|920.9|922.7|922.2|922.9|922.2|921.4|920.9|15173
1613463020000|2021-02-16 08:10:20|922.6|922.1|922.5|921.9|922.6|922.1|922.3|921.7|2733
1613463030000|2021-02-16 08:10:30|922.6|921.8|922.5|922|922.6|922.1|922.2|921.8|1600
1613463040000|2021-02-16 08:10:40|922.6|922.1|922.3|921.8|922.7|922.1|922.1|921.7|6644
1613463050000|2021-02-16 08:10:50|922.4|921.7|922.1|921.4|922.6|921.7|922.1|921.4|0
1613463060000|2021-02-16 08:11:00|922|921.5|922.3|921.8|922.3|922|922|921.5|2420
1613463070000|2021-02-16 08:11:10|922.5|921.9|923|922.6|923|922.6|922.5|921.9|1762
1613463080000|2021-02-16 08:11:20|923.1|922.7|923.1|922.6|923.2|922.8|922.8|922.4|6928
1613463100000|2021-02-16 08:11:40|923.2|923|922.9|922.3|923.2|923|922.9|922.2|4897
1613463110000|2021-02-16 08:11:50|923|922.2|922.5|921.9|923.1|922.3|922.4|921.9|4974
1613463120000|2021-02-16 08:12:00|922.4|922|922.3|921.5|922.5|922|922.3|921.5|1187
1613463130000|2021-02-16 08:12:10|922.2|921.6|921.8|921.1|922.3|922|921.7|921|16855
1613463140000|2021-02-16 08:12:20|921.7|921|921.3|920.5|921.7|921.1|921.3|920.4|2606
1613463150000|2021-02-16 08:12:30||920.6||920.6||920.6||920.6|0
1613463160000|2021-02-16 08:12:40|921.2||921.2||921.2||921.2||0
1613463170000|2021-02-16 08:12:50|921.3|920.7|922.5|921.8|922.5|921.8|921.3|920.7|6844
1613463180000|2021-02-16 08:13:00|922.4|921.9|922.7|922.2|922.8|922.4|922.4|921.9|19205
1613463190000|2021-02-16 08:13:10|922.6|922.1|922.1|921.6|922.6|922.1|922|921.4|3351
1613463210000|2021-02-16 08:13:30|922.2|921.7|922.3|921.8|922.3|921.9|922|921.7|3946
1613463220000|2021-02-16 08:13:40|922.5|921.9|922.7|922.5|922.7|922.5|922.4|921.9|1928
1613463230000|2021-02-16 08:13:50|922.6|922.3|923|922.4|923.1|922.4|922.6|922|3631
1613463240000|2021-02-16 08:14:00|923.1|922.5|923|922.6|923.2|922.8|922.9|922.3|6772
1613463250000|2021-02-16 08:14:10|922.9|922.5|923|922.6|923.1|922.6|922.8|922.3|2414
1613463260000|2021-02-16 08:14:20|922.9|922.5|922|921.5|923|922.5|922|921.5|7065
1613463270000|2021-02-16 08:14:30|922.2|921.6|922.2|921.7|922.2|921.8|922.1|921.6|968
1613463280000|2021-02-16 08:14:40|922.4|921.8|922.5|922.2|922.7|922.2|922.4|921.8|2545
1613463290000|2021-02-16 08:14:50|922.4|922.1|922|921.5|922.4|922.1|921.8|921.5|2403
1613463300000|2021-02-16 08:15:00|921.5|921.4|921.4|920.9|921.5|921.4|921.2|920.7|3609
1613463310000|2021-02-16 08:15:10|921.3|920.8|921.4|920.9|921.4|920.9|921.3|920.8|0
1613463320000|2021-02-16 08:15:20|921.3|920.8|921.3|920.8|921.4|920.8|921.2|920.8|3145
1613463330000|2021-02-16 08:15:30|921.4|920.9|921.4|920.9|921.4|921.2|921.3|920.7|4723
1613463340000|2021-02-16 08:15:40|921.3|920.8|921.1|920.5|921.4|920.8|920.9|920.4|3459
1613463350000|2021-02-16 08:15:50|921|920.4|920.6|920|921|920.4|920.5|919.9|1486
1613463360000|2021-02-16 08:16:00|920.7|919.9|920.5|920|920.7|920.2|920.4|919.9|4331
1613463370000|2021-02-16 08:16:10|920.4|919.9|920.1|919.7|920.4|919.9|920.1|919.7|0
1613463380000|2021-02-16 08:16:20|920.2|919.8|920.2|919.8|920.7|920.1|920.2|919.7|4212
1613463390000|2021-02-16 08:16:30||919.9||919.9||919.9||919.8|0
1613463400000|2021-02-16 08:16:40|920.4|920|920.5|920.1|920.7|920.3|920.3|919.8|3601
1613463410000|2021-02-16 08:16:50||920.2||920.2||920.2||920.2|0
1613463430000|2021-02-16 08:17:10|920.7|920.3|920.5|920.1|920.7|920.3|920.5|919.9|2227
1613463440000|2021-02-16 08:17:20|920.6|920.2|921.5|921.1|921.5|921.1|920.6|920.2|10583
1613463450000|2021-02-16 08:17:30|921.4|921|921.6|921.1|921.9|921.3|921.3|920.8|11689
1613463460000|2021-02-16 08:17:40|921.5|921|920.8|920.3|921.5|921.1|920.5|920.1|2851
1613463480000|2021-02-16 08:18:00|920.9|920.4|920.9|920.5|920.9|920.5|920.9|920.4|1201
1613463490000|2021-02-16 08:18:10|920.5|920.4|920.8|920.3|920.9|920.5|920.5|920.1|8425
1613463500000|2021-02-16 08:18:20|920.9|920.4|920.8|920.2|920.9|920.5|920.5|920.2|2905
1613463510000|2021-02-16 08:18:30|920.5|920.1|919.4|919|920.5|920.1|919.4|919|6079
1613463520000|2021-02-16 08:18:40|919.3|919.1|919.5|919.1|919.5|919.1|919.3|919.1|3082
1613463530000|2021-02-16 08:18:50|919.4|919|919.5|919.1|919.5|919.1|919.4|919|0
1613463540000|2021-02-16 08:19:00|919.6|919.2|919.5|919.1|919.6|919.4|919.5|919|1639
1613463550000|2021-02-16 08:19:10|919.4|919|919.1|918.8|919.4|919.1|918.9|918.3|9061
1613463560000|2021-02-16 08:19:20|919.3|918.9|919.5|919.2|919.6|919.2|919|918.9|9404
1613463570000|2021-02-16 08:19:30|919.8|919.3|919.7|919.4|919.8|919.4|919.7|919.3|3509
1613463580000|2021-02-16 08:19:40|919.6|919.2|919.1|918.5|919.6|919.2|919.1|918.5|4213
1613463590000|2021-02-16 08:19:50|919|918.4|919.1|918.5|919.1|918.5|918.9|918.4|0
1613463600000|2021-02-16 08:20:00|919|918.4|918.7|918.1|919|918.4|918.7|918|411
1613463610000|2021-02-16 08:20:10|918.6|918.2|918.1|917.5|918.6|918.3|918.1|917.4|10336
1613463620000|2021-02-16 08:20:20|918|917.4|918.3|917.8|918.3|917.8|917.9|917.3|3017
1613463630000|2021-02-16 08:20:30|918.4|917.9|918.2|918|918.5|918|918.2|917.9|0
1613463640000|2021-02-16 08:20:40|918.1|918.1|917.6|917.3|918.2|918.1|917.5|917.1|6017
1613463650000|2021-02-16 08:20:50|917.7|917.4|918.2|917.5|918.2|917.5|917.7|917.3|4147
1613463660000|2021-02-16 08:21:00|918.1|917.4|918.5|918|918.5|918|917.9|917.2|6474
1613463670000|2021-02-16 08:21:10|918.7|917.9|918.4|918|918.7|918.1|918.1|917.8|474
1613463680000|2021-02-16 08:21:20|918.3|917.8|918.4|918|918.4|918|917.9|917.6|6284
1613463700000|2021-02-16 08:21:40|918.3|917.9|917.9|917.4|918.3|917.9|917.8|917.2|1295
1613463710000|2021-02-16 08:21:50|||||||||599
1613463720000|2021-02-16 08:22:00|918.1|917.5|918.3|917.8|918.3|917.8|917.9|917.5|3123
1613463730000|2021-02-16 08:22:10|918.2|917.7|918.2|917.7|918.2|917.8|917.8|917.5|3488
1613463740000|2021-02-16 08:22:20|918.3|917.5|917.4|917|918.3|917.5|917.3|917|2961
1613463750000|2021-02-16 08:22:30|917.3|916.8|916.8|916.3|917.3|916.8|916.8|916.3|6194
1613463760000|2021-02-16 08:22:40|916.9|916.4|917|916.7|917.3|916.7|916.9|916.4|3000
1613463770000|2021-02-16 08:22:50|916.9|916.6|917.1|916.7|917.1|916.7|916.9|916.2|3286
1613463780000|2021-02-16 08:23:00|916.9|916.8|918.2|917.7|918.2|917.7|916.9|916.8|4445
1613463790000|2021-02-16 08:23:10|918.1|917.6|917.8|917.3|918.1|917.6|917.7|917.1|230
1613463800000|2021-02-16 08:23:20|917.5|917.5|917.8|917.2|918|917.5|917.5|917.1|1500
1613463810000|2021-02-16 08:23:30|917.7|917.1|917.4|916.9|917.7|917.1|917.4|916.9|0
1613463820000|2021-02-16 08:23:40|917.5|917|917.5|917|917.5|917.1|917.1|916.8|4695
1613463830000|2021-02-16 08:23:50|917.4|916.8|916.7|916.2|917.4|916.8|916.7|916.2|0
1613463840000|2021-02-16 08:24:00|916.8|916.3|916.7|916.2|917|916.4|916.7|916.2|600
1613463850000|2021-02-16 08:24:10|916.8|916.4|917.6|917.1|917.6|917.1|916.4|916.4|10183
1613463860000|2021-02-16 08:24:20|917.5|917|917.3|916.8|917.5|917.1|917.2|916.8|1334
1613463870000|2021-02-16 08:24:30|917.4|916.9|917.6|917.1|917.7|917.1|917.4|916.9|0
1613463880000|2021-02-16 08:24:40|917.7|917|917.6|917|917.8|917.1|917.6|916.9|511
1613463890000|2021-02-16 08:24:50|917.5|917.1|917.6|917|917.7|917.1|917.5|916.9|666
1613463900000|2021-02-16 08:25:00|917.5|916.9|916.9|916.5|917.5|916.9|916.8|916.5|2979
1613463910000|2021-02-16 08:25:10|916.8|916.4|916.3|916|916.9|916.5|916.3|916|3948
1613463920000|2021-02-16 08:25:20|916.2|915.9|916.4|916|916.4|916|916.1|915.8|1970
1613463930000|2021-02-16 08:25:30|916.6|916.1|917|916.6|917.2|916.6|916.6|916|4931
1613463940000|2021-02-16 08:25:40|917.1|916.5|917|916.6|917.1|916.6|917|916.5|0
1613463950000|2021-02-16 08:25:50||916.5||916.5||916.5||916.5|0
1613463960000|2021-02-16 08:26:00|916.9|916.8|917.4|916.8|917.4|916.8|916.7|916.5|4700
1613463970000|2021-02-16 08:26:10|917|916.6|917.4|916.8|917.4|916.8|916.9|916.5|3898
1613463980000|2021-02-16 08:26:20|917.3|916.6|917.2|916.8|917.3|917|917.1|916.6|11892
1613463990000|2021-02-16 08:26:30|917.3|916.6|917.3|916.8|917.3|916.8|917.2|916.6|0
1613464000000|2021-02-16 08:26:40|917.2||917.2||917.2||917.2||0
1613464010000|2021-02-16 08:26:50|917.1|916.6|917|916.4|917.1|916.6|917|916.3|1644
1613464020000|2021-02-16 08:27:00|916.9|916.3|916.6|916|916.9|916.3|916.6|916|6
1613464030000|2021-02-16 08:27:10|916.5|915.9|916.4|915.9|916.5|916|916|915.9|510
1613464040000|2021-02-16 08:27:20|916.3|915.8|916.2|915.9|916.3|915.9|916.1|915.8|0
1613464050000|2021-02-16 08:27:30|916.1|915.8|916.5|916|916.5|916.1|916.1|915.8|7445
1613464060000|2021-02-16 08:27:40|916.4|915.9|916.3|915.8|916.5|916.1|916.3|915.8|200
1613464080000|2021-02-16 08:28:00|||||||||19
1613464090000|2021-02-16 08:28:10|916.1|915.7|916|915.5|916.1|915.7|915.6|915.1|82404
1613464100000|2021-02-16 08:28:20|915.9|915.6|915.3|915|915.9|915.6|915.2|915|6596
1613464110000|2021-02-16 08:28:30|915.4|915.1|915.5|915|915.6|915.3|915.4|915|3256
1613464120000|2021-02-16 08:28:40|915.4|914.8|915|914.6|915.4|914.8|914.9|914.2|10998
1613464130000|2021-02-16 08:28:50|914.9|914.5|915.4|915.1|915.7|915.2|914.9|914.5|5566
1613464140000|2021-02-16 08:29:00|915.3|915.2|915.8|915.4|916|915.5|915.3|915.2|1634
1613464150000|2021-02-16 08:29:10|915.7|915.5|916|915.6|916|915.6|915.6|915.4|1873
1613464160000|2021-02-16 08:29:20|916.1|915.5|916.3|916|916.6|916.1|916|915.5|0
1613464170000|2021-02-16 08:29:30|916.4|915.9|916.5|916|916.5|916|916|915.7|8243
1613464180000|2021-02-16 08:29:40|916.6|915.9|916.2|915.9|916.6|916|916.2|915.9|0
1613464190000|2021-02-16 08:29:50|916.3|915.8|916.5|916.1|916.5|916.1|916.3|915.8|541
1613464200000|2021-02-16 08:30:00|916.3|916.2|916.1|915.8|916.6|916.3|916.1|915.8|1163
1613464210000|2021-02-16 08:30:10|916.2|915.9|915.8|915.4|916.2|915.9|915.7|915.4|600
1613464220000|2021-02-16 08:30:20|915.9|915.5|916.1|915.7|916.1|915.8|915.9|915.5|2515
1613464230000|2021-02-16 08:30:30|916|915.5|915.7|915.4|916|915.5|915.6|915.4|4871
1613464240000|2021-02-16 08:30:40|915.8|915.5|916.3|915.8|916.3|915.9|915.8|915.5|2764
1613464250000|2021-02-16 08:30:50|916.2|915.7|915.7|915.4|916.2|915.7|915.7|915.4|0
1613464260000|2021-02-16 08:31:00|915.6|915.3|915.3|915|915.7|915.5|915.3|915|7514
1613464270000|2021-02-16 08:31:10|915.2|914.9|915.5|915|915.5|915|915.1|914.8|1448
1613464280000|2021-02-16 08:31:20|915.6|915.1|915.7|915.3|915.8|915.4|915.6|915.1|3875
1613464290000|2021-02-16 08:31:30|915.6|915.2|915.6|915.2|915.6|915.2|915.5|915.2|0
1613464300000|2021-02-16 08:31:40|915.7|915.3|915.5|915.2|915.7|915.3|915.5|915.2|0
1613464310000|2021-02-16 08:31:50|915.6|915.3|916.2|915.7|916.2|915.7|915.6|915.3|2395
1613464320000|2021-02-16 08:32:00|916.1|915.6|916.2|915.9|916.2|915.9|915.8|915.5|1348
1613464330000|2021-02-16 08:32:10|916.1|915.8|915.8|915.4|916.2|915.9|915.8|915.4|2334
1613464340000|2021-02-16 08:32:20|915.9|915.5|915.9|915.5|915.9|915.5|915.9|915.5|0
1613464350000|2021-02-16 08:32:30|915.8|915.3|915.5|915.2|915.8|915.3|915.5|915.2|1
1613464360000|2021-02-16 08:32:40|915.4|915.1|915.5|915.1|915.5|915.1|915.4|915.1|0
1613464370000|2021-02-16 08:32:50|915.4|915|915.1|914.6|915.4|915|915.1|914.6|0
1613464380000|2021-02-16 08:33:00|915|914.5|914.5|914.1|915|914.5|914.4|914|4012
1613464390000|2021-02-16 08:33:10|914.4|914.2|914.6|914.3|914.6|914.3|914.4|914.2|1628
1613464400000|2021-02-16 08:33:20|914.5|914.4|914.7|914.3|914.8|914.5|914.5|914.3|808
1613464410000|2021-02-16 08:33:30|914.8|914.4|914.7|914.4|914.8|914.5|914.7|914.3|0
1613464420000|2021-02-16 08:33:40|914.8|914.5|915.2|914.7|915.2|914.9|914.7|914.3|13547
1613464430000|2021-02-16 08:33:50|915.1||915||915.1||915||0
1613464440000|2021-02-16 08:34:00|915.1|914.8|915.1|914.9|915.2|914.9|915.1|914.8|2345
1613464450000|2021-02-16 08:34:10|915.2|914.7|915|914.6|915.2|914.7|915|914.6|1983
1613464460000|2021-02-16 08:34:20|914.9|914.9|914.8|914.4|915.1|914.9|914.8|914.4|1880
1613464470000|2021-02-16 08:34:30|914.7|914.3|914.6|914.3|914.7|914.3|914.6|914.2|0
1613464480000|2021-02-16 08:34:40|914.5|914.1|914.5|914.1|914.6|914.3|914.4|914|3960
1613464490000|2021-02-16 08:34:50|914.6|914.2|914.5|914.2|914.6|914.2|914.3|914.1|1274
1613464500000|2021-02-16 08:35:00|914.4|914.1|914.5|914.1|914.5|914.1|914.3|914|776
1613464510000|2021-02-16 08:35:10|914.6||914.6||914.6||914.6||0
1613464520000|2021-02-16 08:35:20|914.5|914.2|914.5|914.1|914.5|914.2|914.5|914.1|0
1613464530000|2021-02-16 08:35:30|914.4|914.2|914.4|914.1|914.4|914.2|914.3|914.1|3354
1613464540000|2021-02-16 08:35:40|914.5|914.2|914.5|914.3|914.8|914.5|914.5|914.2|6866
1613464550000|2021-02-16 08:35:50|914.4|914.2|914.1|913.7|914.5|914.2|914.1|913.6|4808
1613464560000|2021-02-16 08:36:00|914|913.6|913.9|913.4|914|913.6|913.9|913.4|19
1613464570000|2021-02-16 08:36:10||913.3||913.4||913.4||913.2|0
1613464580000|2021-02-16 08:36:20|914|913.5|914|913.8|914|913.9|913.9|913.5|3984
1613464590000|2021-02-16 08:36:30||913.9||913.8||913.9||913.8|0
1613464610000|2021-02-16 08:36:50|913.9|913.7|913.9|913.6|913.9|913.7|913.7|913.3|9378
1613464620000|2021-02-16 08:37:00|914|913.7|914.1|913.7|914.2|913.8|914|913.7|2489
1613464630000|2021-02-16 08:37:10|914.2|913.8|914.3|914|914.3|914|914.2|913.8|559
1613464640000|2021-02-16 08:37:20|914.4|914.1|914.8|914.4|914.8|914.4|914.4|914|7150
1613464650000|2021-02-16 08:37:30|914.7|914.3|914.8|914.4|914.8|914.4|914.7|914.2|900
1613464660000|2021-02-16 08:37:40|914.7|914.3|915.1|914.9|915.3|914.9|914.7|914.3|6433
1613464670000|2021-02-16 08:37:50|915|914.7|914.9|914.5|915|914.7|914.9|914.5|2517
1613464720000|2021-02-16 08:38:40|914.8|914.3|914.7|914.4|914.8|914.4|914.7|914.3|3700
1613464740000|2021-02-16 08:39:00|914.8|914.5|915.3|914.8|915.3|914.9|914.8|914.5|391
1613464750000|2021-02-16 08:39:10|915.2|914.7|915.1|914.5|915.2|914.7|915.1|914.5|0
1613464760000|2021-02-16 08:39:20|915.2|914.6|915.3|914.9|915.3|914.9|915.2|914.6|1442
1613464770000|2021-02-16 08:39:30|915.2|914.8|914.9|914.6|915.2|914.8|914.8|914.5|1513
1613464780000|2021-02-16 08:39:40|915|914.5|914.8|914.5|915.1|914.5|914.8|914.5|0
1613464790000|2021-02-16 08:39:50|914.9|914.6|915.1|914.7|915.3|914.9|914.9|914.6|1543
1613464800000|2021-02-16 08:40:00|915.2||915.2||915.2||915.1||0
1613464810000|2021-02-16 08:40:10|915.1|914.6|914.9|914.6|915.1|914.9|914.7|914.5|4053
1613464820000|2021-02-16 08:40:20|914.8|914.5|915.5|915.2|915.6|915.3|914.8|914.5|19540
1613464830000|2021-02-16 08:40:30||915||915.1||915.1||915|0
1613464850000|2021-02-16 08:40:50|915.6|915.2|915.6|915.3|915.8|915.4|915.5|915.2|2239
1613464860000|2021-02-16 08:41:00|915.5|915.2|915.7|915.4|915.8|915.5|915.5|915.2|3897
1613464870000|2021-02-16 08:41:10|915.6|915.5|915.6|915.3|915.7|915.5|915.4|915.1|483
1613464880000|2021-02-16 08:41:20|915.7|915.2|915.4|915.1|915.7|915.3|915.3|915|3093
1613464890000|2021-02-16 08:41:30|915.5|915.2|915.8|915.6|915.8|915.6|915.4|915|6369
1613464900000|2021-02-16 08:41:40|915.9||915.8||915.9||915.7||1504
1613464910000|2021-02-16 08:41:50|915.6|915.4|915.3|914.9|915.6|915.4|915.3|914.7|3841
1613464920000|2021-02-16 08:42:00|915.4|915|915.6|915.3|915.7|915.3|915.4|915|1682
1613464930000|2021-02-16 08:42:10|915.7|915.2|915.6|915.2|915.7|915.3|915.4|915.1|1081
1613464940000|2021-02-16 08:42:20|915.7|915.3|915.1|914.9|915.7|915.3|915.1|914.9|2458
1613464950000|2021-02-16 08:42:30|915.2|915|915.6|915.2|915.6|915.2|915.2|915|7794
1613464960000|2021-02-16 08:42:40|915.5|915.3|915.5|915.2|915.6|915.3|915.4|915.2|600
1613464970000|2021-02-16 08:42:50|915.4||915.4||915.4||915.4||1966
1613464980000|2021-02-16 08:43:00|915.3|915.1|915.5|915.3|915.5|915.3|915.2|915|4061
1613464990000|2021-02-16 08:43:10|915.4|915.1|915.5|915.3|915.5|915.3|915.4|915|798
1613465000000|2021-02-16 08:43:20|915.4|915.1|915.5|915.1|915.5|915.1|915.4|915.1|1715
1613465010000|2021-02-16 08:43:30|915.6|915.2|915.9|915.5|915.9|915.5|915.6|915.2|2836
1613465020000|2021-02-16 08:43:40|915.8|915.6|915.9|915.5|915.9|915.6|915.8|915.5|0
1613465030000|2021-02-16 08:43:50|915.8|915.6|916|915.6|916|915.6|915.8|915.5|600
1613465070000|2021-02-16 08:44:30|915.9|915.5|915.8|915.5|915.9|915.8|915.7|915.5|9372
1613465080000|2021-02-16 08:44:40|915.9|915.6|916|915.8|916|915.8|915.9|915.6|673
1613465090000|2021-02-16 08:44:50|916.1|915.9|916.1|915.8|916.4|916.1|916|915.8|7907
1613465100000|2021-02-16 08:45:00|916|915.9|916.1|915.6|916.2|915.9|916|915.6|1240
1613465110000|2021-02-16 08:45:10||915.5||915.6||915.6||915.5|0
1613465120000|2021-02-16 08:45:20|916|915.7|916.1|915.8|916.2|915.8|916|915.7|1632
1613465130000|2021-02-16 08:45:30|916|915.7|916.1|915.8|916.1|915.8|915.8|915.5|341
1613465140000|2021-02-16 08:45:40|916||916.1||916.1||916||0
1613465150000|2021-02-16 08:45:50|916|915.6|915.8|915.6|916|915.6|915.6|915.5|4641
1613465160000|2021-02-16 08:46:00|916|915.7|915.8|915.6|916.1|915.8|915.7|915.5|3237
1613465170000|2021-02-16 08:46:10|915.9|915.7|916|915.6|916.1|915.9|915.9|915.6|3319
1613465180000|2021-02-16 08:46:20|915.9|915.7|916.3|916.1|916.4|916.1|915.8|915.6|9119
1613465190000|2021-02-16 08:46:30|916.4|916.2|916.8|916.6|916.8|916.6|916.4|916.2|1639
1613465200000|2021-02-16 08:46:40|916.9|916.7|917.3|917.1|917.3|917.1|916.9|916.5|10077
1613465210000|2021-02-16 08:46:50|917.2|916.9|917|916.6|917.3|916.9|916.8|916.6|2763
1613465220000|2021-02-16 08:47:00|916.9|916.7|917.1|916.7|917.1|916.8|916.9|916.6|386
1613465230000|2021-02-16 08:47:10|917.3|916.8|917.9|917.6|918|917.6|917.3|916.8|764
1613465240000|2021-02-16 08:47:20|917.8|917.5|917.8|917.4|917.8|917.5|917.5|917.4|3965
1613465250000|2021-02-16 08:47:30|917.9|917.5|917.9|917.6|918|917.6|917.7|917.4|0
1613465260000|2021-02-16 08:47:40|918|917.7|918|917.7|918.1|917.9|918|917.6|2583
1613465270000|2021-02-16 08:47:50|917.9|917.6|917.1|916.8|917.9|917.6|917.1|916.8|14578
1613465280000|2021-02-16 08:48:00|917|916.7|917.1|916.8|917.1|916.8|917|916.7|0
1613465290000|2021-02-16 08:48:10|917.2|916.9|917.1|916.9|917.5|917.1|917.1|916.8|3084
1613465300000|2021-02-16 08:48:20|917|916.7|916.8|916.4|917.1|916.7|916.8|916.4|2250
1613465310000|2021-02-16 08:48:30|916.9|916.5|916.8|916.5|916.9|916.5|916.8|916.4|0
1613465320000|2021-02-16 08:48:40|916.7|916.4|916.7|916.4|916.7|916.4|916.6|916.4|0
1613465330000|2021-02-16 08:48:50|916.6|916.3|916.5|916.1|916.7|916.3|916.4|916.1|2283
1613465340000|2021-02-16 08:49:00|916.4|916.2|916.6|916.2|916.7|916.3|916.4|916.1|0
1613465350000|2021-02-16 08:49:10|916.5|916.1|916.3|916.1|916.5|916.3|916.2|916|3985
1613465360000|2021-02-16 08:49:20|916.2|916|916.5|916.2|916.5|916.2|916.2|916|4948
1613465370000|2021-02-16 08:49:30|916.6|916.3|916.7|916.4|916.9|916.5|916.6|916.2|1632
1613465380000|2021-02-16 08:49:40|916.6|916.3|916.6|916.2|916.6|916.3|916.4|916.1|3623
1613465400000|2021-02-16 08:50:00|916.7|916.3|917.1|916.7|917.1|916.8|916.7|916.1|1630
1613465410000|2021-02-16 08:50:10||916.6||916.6||916.6||916.6|0
1613465420000|2021-02-16 08:50:20||916.7||916.8||916.8||916.7|0
1613465430000|2021-02-16 08:50:30|917.2|916.9|917.3|916.9|917.4|917.1|917.1|916.9|2265
1613465440000|2021-02-16 08:50:40|917.2|916.8|916.9|916.7|917.2|916.8|916.9|916.6|2467
1613465450000|2021-02-16 08:50:50|917|916.8|917|916.8|917.3|916.9|916.9|916.7|2144
1613465460000|2021-02-16 08:51:00|917.1|916.9|917.2|916.8|917.4|917|917.1|916.8|4478
1613465470000|2021-02-16 08:51:10|917.1|916.9|917.2|916.9|917.2|917|917.1|916.8|0
1613465480000|2021-02-16 08:51:20|917.1|916.8|917.2|917|917.2|917|917.1|916.8|150
1613465500000|2021-02-16 08:51:40|917.3|917.1|917.3|917.1|917.4|917.2|917.2|917.1|2593
1613465510000|2021-02-16 08:51:50|917.2|917|917.2|916.8|917.2|917|917|916.8|6094
1613465520000|2021-02-16 08:52:00|917.1|916.9|917|916.8|917.3|916.9|917|916.8|0
1613465530000|2021-02-16 08:52:10||916.9||916.9||916.9||916.9|3118
1613465540000|2021-02-16 08:52:20|916.9|916.6|917|916.7|917|916.8|916.5|916.2|15043
1613465550000|2021-02-16 08:52:30||916.8||916.8||916.8||916.8|0
1613465560000|2021-02-16 08:52:40|917.1|916.9|917|916.8|917.3|917|917|916.7|2422
1613465570000|2021-02-16 08:52:50|917.1|916.9|917.3|917|917.3|917.2|917|916.9|4595
1613465580000|2021-02-16 08:53:00|917.2|916.9|917.3|917|917.3|917|917.2|916.9|0
1613465590000|2021-02-16 08:53:10|917.2|916.9|917.3|917|917.3|917|917.1|916.8|2342
1613465600000|2021-02-16 08:53:20|917.2|917.1|917.8|917.5|917.9|917.6|917.2|917.1|7547
1613465610000|2021-02-16 08:53:30|917.9|917.6|917.5|917|918|917.6|917.4|917|3903
1613465620000|2021-02-16 08:53:40|917.4|917.1|917.3|917.1|917.4|917.2|917.2|917|1689
1613465630000|2021-02-16 08:53:50|917.2|917|917|916.8|917.2|917|917|916.8|2352
1613465640000|2021-02-16 08:54:00|917.2|916.9|917.2|916.9|917.3|917|917.1|916.8|1334
1613465650000|2021-02-16 08:54:10|917.1|916.8|916.9|916.7|917.1|916.8|916.9|916.6|1325
1613465660000|2021-02-16 08:54:20|916.8|916.6|916.5|916.2|916.8|916.6|916.4|916.1|1751
1613465670000|2021-02-16 08:54:30|916.6|916.3|916.8|916.5|916.9|916.6|916.5|916.1|6384
1613465680000|2021-02-16 08:54:40|916.7|916.4|916.2|916|916.7|916.4|916.1|915.8|1800
1613465690000|2021-02-16 08:54:50|916.1|915.9|916.2|915.8|916.2|915.9|916.1|915.8|1905
1613465700000|2021-02-16 08:55:00|916.1|915.9|916.1|915.7|916.2|915.9|916.1|915.7|155
1613465710000|2021-02-16 08:55:10|916.2|915.8|916.3|916|916.5|916.2|916.2|915.7|4359
1613465720000|2021-02-16 08:55:20|916.2|915.9|915.9|915.5|916.2|915.9|915.9|915.4|1920
1613465730000|2021-02-16 08:55:30|916|915.6|915.8|915.6|916.1|915.6|915.8|915.6|0
1613465740000|2021-02-16 08:55:40|915.7|915.5|915.8|915.6|915.8|915.6|915.7|915.5|1719
1613465760000|2021-02-16 08:56:00|915.9|915.7|916.2|915.7|916.2|915.8|915.9|915.6|1558
1613465770000|2021-02-16 08:56:10|916.3|915.8|916.3|916|916.3|916|916.2|915.8|0
1613465780000|2021-02-16 08:56:20|916.2||916.2||916.2||916.2||0
1613465800000|2021-02-16 08:56:40|916.1|915.9|916.3|916|916.3|916.2|916|915.9|7612
1613465820000|2021-02-16 08:57:00|916.4|916.1|916.6|916.3|916.6|916.3|916.4|916.1|1660
1613465840000|2021-02-16 08:57:20|916.5|916.2|916.3|916.1|916.5|916.2|916.3|916|3720
1613465860000|2021-02-16 08:57:40|916.2|916|915.9|915.5|916.2|916|915.9|915.5|3907
1613465870000|2021-02-16 08:57:50||915.6||915.5||915.7||915.5|0
1613465880000|2021-02-16 08:58:00|915.8|915.6|915.8|915.6|915.9|915.6|915.8|915.5|0
1613465890000|2021-02-16 08:58:10|915.9|915.7|915.6|915.3|915.9|915.8|915.5|915.3|3819
1613465900000|2021-02-16 08:58:20|915.7|915.4|915.9|915.6|915.9|915.6|915.7|915.4|1850
1613465910000|2021-02-16 08:58:30|916|915.7|916|915.6|916.1|915.8|916|915.6|1699
1613465920000|2021-02-16 08:58:40|916.1|915.7|916.1|915.7|916.1|915.7|916|915.7|0
1613465940000|2021-02-16 08:59:00|916|915.8|916|915.7|916|915.9|916|915.7|0
1613465950000|2021-02-16 08:59:10|916.1|915.8|916.1|915.8|916.1|915.9|916.1|915.8|764
1613465960000|2021-02-16 08:59:20|916.2|916.1|916.3|916.1|916.4|916.1|916.2|915.9|1370
1613465970000|2021-02-16 08:59:30|916.1|915.8|916.2|915.9|916.2|915.9|916|915.7|4328
1613465980000|2021-02-16 08:59:40|916.3|916|916.6|916.3|916.7|916.3|916.3|916|0
1613465990000|2021-02-16 08:59:50|916.5|916.2|916.3|916|916.6|916.2|916.3|916|1777
1613466000000|2021-02-16 09:00:00|916.2|915.9|916.5|916.3|916.6|916.3|916.1|915.9|986
1613466010000|2021-02-16 09:00:10|916.4|916.2|916.3|916|916.4|916.2|916.2|915.9|4329
1613466020000|2021-02-16 09:00:20|916|915.8|915.9|915.7|916|915.8|915.8|915.6|9368
1613466030000|2021-02-16 09:00:30|916|915.8|916.3|916.1|916.3|916.1|916|915.8|2167
1613466040000|2021-02-16 09:00:40|916.2|916|916.3|915.9|916.3|916|916.2|915.8|1247
1613466050000|2021-02-16 09:00:50|916.2|916|916.3|916|916.3|916|916.2|915.9|0
1613466060000|2021-02-16 09:01:00|916.2|915.9|916.5|916.2|916.6|916.3|916.2|915.9|1401
1613466070000|2021-02-16 09:01:10|916.6|916.3|916.7|916.4|916.7|916.5|916.3|916.1|272
1613466080000|2021-02-16 09:01:20|916.8|916.5|916.7|916.5|917.1|916.8|916.7|916.5|3873
1613466090000|2021-02-16 09:01:30|916.6|916.4|916.7|916.4|916.7|916.4|916.5|916.4|1307
1613466100000|2021-02-16 09:01:40||916.5||916.5||916.5||916.5|0
1613466110000|2021-02-16 09:01:50|916.8|916.6|916.8|916.5|916.9|916.6|916.7|916.5|2346
1613466120000|2021-02-16 09:02:00|916.9|916.6|917|916.7|917|916.7|916.9|916.5|0
1613466130000|2021-02-16 09:02:10|916.9|916.6|916.7|916.6|916.9|916.6|916.7|916.6|400
1613466140000|2021-02-16 09:02:20|916.6|916.5|916.7|916.5|917|916.7|916.6|916.2|4097
1613466150000|2021-02-16 09:02:30|916.8|916.4|916.5|916.3|916.8|916.4|916.4|916.3|1232
1613466160000|2021-02-16 09:02:40|916.7|916.4|915.9|915.7|916.8|916.5|915.8|915.5|11759
1613466170000|2021-02-16 09:02:50|916.1|915.8|916|915.8|916.1|915.8|916|915.8|259
1613466180000|2021-02-16 09:03:00|916.1|915.9|916.7|916.4|916.7|916.4|916.1|915.9|2251
1613466190000|2021-02-16 09:03:10|916.6|916.2|916.5|916|916.6|916.3|916.3|916|1170
1613466200000|2021-02-16 09:03:20|916.4|916.1|916.3|916|916.4|916.1|916.3|916|378
1613466210000|2021-02-16 09:03:30|916.2|916.1|916.1|916|916.2|916.1|916.1|916|1753
1613466220000|2021-02-16 09:03:40|916|915.8|916|915.8|916.1|915.9|916|915.8|1284
1613466230000|2021-02-16 09:03:50|915.9|915.9|915.9|915.7|915.9|915.9|915.9|915.7|2417
1613466240000|2021-02-16 09:04:00|916|915.8|916|915.7|916|915.8|915.9|915.7|747
1613466250000|2021-02-16 09:04:10|916.1|915.8|916.4|916.1|916.6|916.1|916.1|915.8|5387
1613466260000|2021-02-16 09:04:20|916.5|916.2|916.4|916.1|916.6|916.5|916.4|916.1|3671
1613466270000|2021-02-16 09:04:30|916.5|916.2|916.5|916.2|916.5|916.2|916.4|916.1|0
1613466280000|2021-02-16 09:04:40|916.4||916.4||916.4||916.4||0
1613466290000|2021-02-16 09:04:50|916.5|916.1|916.3|916.1|916.5|916.2|916.3|916.1|2092
1613466300000|2021-02-16 09:05:00|916.5|916.2|916.7|916.5|916.8|916.5|916.5|916.2|1762
1613466310000|2021-02-16 09:05:10|916.6|916.4|916.4|916.2|916.6|916.4|916.4|916.2|7544
1613466320000|2021-02-16 09:05:20|916.3|916.3|916.7|916.3|916.7|916.3|916.3|916.2|1028
1613466330000|2021-02-16 09:05:30|916.8|916.4|916.7|916.4|916.8|916.5|916.6|916.3|120
1613466340000|2021-02-16 09:05:40|916.6|916.3|916.4|916.1|916.6|916.3|916.2|915.8|3683
1613466350000|2021-02-16 09:05:50||916.2||916.3||916.3||916.2|100
1613466360000|2021-02-16 09:06:00|916.6|916.4|916.6|916.3|916.6|916.4|916.5|916.2|82
1613466370000|2021-02-16 09:06:10|916.7|916.4|917|916.8|917|916.8|916.7|916.4|1422
1613466380000|2021-02-16 09:06:20|916.9|916.9|917|916.7|917|916.9|916.9|916.7|0
1613466390000|2021-02-16 09:06:30|917.1|916.8|917.2|916.9|917.3|917.1|917.1|916.8|2330
1613466400000|2021-02-16 09:06:40|917.1|917.1|917.2|917|917.2|917.1|917.1|917|1746
1613466410000|2021-02-16 09:06:50|917.1|916.9|917.2|917|917.2|917|917.1|916.9|1470
1613466420000|2021-02-16 09:07:00|917.3|917.1|917.5|917.2|917.5|917.2|917.3|917.1|509
1613466430000|2021-02-16 09:07:10|917.4||917.4||917.5||917.3||0
1613466440000|2021-02-16 09:07:20|917.3|917|917.3|916.9|917.3|917|917.1|916.8|1536
1613466450000|2021-02-16 09:07:30||917||916.9||917||916.9|100
1613466460000|2021-02-16 09:07:40|917.2|916.8|917.1|916.7|917.2|916.9|917.1|916.7|0
1613466470000|2021-02-16 09:07:50|917|916.6|916.9|916.5|917|916.6|916.7|916.4|1109
1613466490000|2021-02-16 09:08:10|917|916.6|917|916.8|917|916.8|917|916.6|0
1613466500000|2021-02-16 09:08:20|916.9|916.9|916.9|916.5|916.9|916.9|916.8|916.5|1433
1613466510000|2021-02-16 09:08:30|916.8||916.7||916.8||916.7||0
1613466520000|2021-02-16 09:08:40|916.8|916.6|916.8|916.6|916.9|916.7|916.8|916.6|3461
1613466530000|2021-02-16 09:08:50|916.9|916.7|917|916.7|917.2|916.8|916.9|916.6|246
1613466540000|2021-02-16 09:09:00|916.9||916.9||916.9||916.9||0
1613466550000|2021-02-16 09:09:10|917.1|916.8|916.8|916.5|917.1|916.8|916.6|916.5|6508
1613466560000|2021-02-16 09:09:20|916.7|916.4|916.6|916.4|916.7|916.4|916.5|916.4|2088
1613466570000|2021-02-16 09:09:30|916.5|916.3|916.1|915.7|916.5|916.3|915.9|915.6|6533
1613466580000|2021-02-16 09:09:40||915.8||915.6||915.8||915.6|0
1613466590000|2021-02-16 09:09:50|916||915.9||916||915.9||0
1613466600000|2021-02-16 09:10:00|915.8|915.7|915.4|915.1|915.9|915.7|915.3|915|8825
1613466610000|2021-02-16 09:10:10||915||915||915||915|0
1613466620000|2021-02-16 09:10:20|915.3|914.9|915.2|915.1|915.4|915.2|914.9|914.5|21360
1613466630000|2021-02-16 09:10:30|915.3|914.9|914.9|914.5|915.3|914.9|914.9|914.4|1980
1613466640000|2021-02-16 09:10:40|915|914.6|915.1|914.7|915.2|914.7|915|914.6|0
1613466670000|2021-02-16 09:11:10|915.2|914.8|915.3|915.1|915.4|915.1|915.2|914.8|1629
1613466680000|2021-02-16 09:11:20||915.2||915.1||915.2||915.1|147
1613466690000|2021-02-16 09:11:30|915.4|915.2|915.4|915.1|915.4|915.3|915.4|915.1|1731
1613466700000|2021-02-16 09:11:40||915.2||915.1||915.2||915.1|0
1613466710000|2021-02-16 09:11:50||915.2||915.1||915.2||915.1|0
1613466720000|2021-02-16 09:12:00|915.5|915.2|915.7|915.4|915.8|915.6|915.5|915.2|6195
1613466730000|2021-02-16 09:12:10||915.5||915.5||915.5||915.5|0
1613466740000|2021-02-16 09:12:20|915.6|915.3|915.5|915.2|915.6|915.3|915.5|915.2|1434
1613466760000|2021-02-16 09:12:40|915.6|915.3|915.6|915.4|915.6|915.4|915.6|915.3|1277
1613466770000|2021-02-16 09:12:50|915.7|915.5|915.7|915.5|915.8|915.5|915.7|915.5|622
1613466780000|2021-02-16 09:13:00||915.6||915.5||915.6||915.5|0
1613466790000|2021-02-16 09:13:10|915.6|915.4|915.6|915.3|915.6|915.4|915.5|915.3|2921
1613466800000|2021-02-16 09:13:20|915.5|915.2|915.3|915|915.6|915.2|915.2|915|1056
1613466810000|2021-02-16 09:13:30||915.1||915.1||915.1||915.1|0
1613466820000|2021-02-16 09:13:40|915.2|915.2|915.3|915.1|915.3|915.2|915|914.8|3548
1613466830000|2021-02-16 09:13:50|915.2|915|915.2|914.8|915.2|915|915.1|914.8|1501
1613466840000|2021-02-16 09:14:00|915|914.7|914.9|914.7|915|914.7|914.9|914.7|1497
1613466850000|2021-02-16 09:14:10||914.6||914.6||914.6||914.6|0
1613466860000|2021-02-16 09:14:20|914.8|914.5|914.8|914.3|915|914.7|914.7|914.3|2959
1613466880000|2021-02-16 09:14:40|914.7|914.2|914.3|913.9|914.7|914.2|914.3|913.9|0
1613466890000|2021-02-16 09:14:50|914.2|914|914|913.7|914.3|914|914|913.7|0
1613466900000|2021-02-16 09:15:00|913.9|913.8|914|913.7|914|913.9|913.9|913.7|656
1613466910000|2021-02-16 09:15:10|913.9||913.9||913.9||913.9||0
1613466920000|2021-02-16 09:15:20|914|913.8|914.2|914.1|914.2|914.1|914|913.8|4429
1613466930000|2021-02-16 09:15:30|914.3|913.9|914.2|913.9|914.3|914|914.1|913.7|2961
1613466940000|2021-02-16 09:15:40|914.1|913.8|913.7|913.4|914.1|913.8|913.7|913.3|0
1613466950000|2021-02-16 09:15:50|913.8|913.3|914|913.6|914.1|913.9|913.8|913.3|17792
1613466960000|2021-02-16 09:16:00|913.9|913.8|913.7|913.4|914|913.8|913.7|913.2|4441
1613466970000|2021-02-16 09:16:10|913.6|913.5|913.7|913.4|913.7|913.5|913.6|913.4|0
1613466980000|2021-02-16 09:16:20|913.6|913.5|913.6|913.4|913.7|913.5|913.6|913.4|1330
1613466990000|2021-02-16 09:16:30|913.7|913.3|913.5|913.2|913.7|913.3|913.4|913|9969
1613467000000|2021-02-16 09:16:40|913.6|913.3|913.7|913.5|913.7|913.5|913.6|913.3|0
1613467010000|2021-02-16 09:16:50|913.8|913.6|914|913.8|914.2|913.8|913.8|913.6|0
1613467020000|2021-02-16 09:17:00|913.9|913.7|914.1|913.7|914.2|913.8|913.8|913.5|1162
1613467030000|2021-02-16 09:17:10|914.2|913.8|914.4|914|914.4|914.1|914|913.8|1000
1613467040000|2021-02-16 09:17:20|914.3|914.1|914.3|914|914.8|914.4|914.3|913.9|20173
1613467050000|2021-02-16 09:17:30|914.2|914.1|914.3|914.1|914.3|914.1|914.2|914.1|0
1613467060000|2021-02-16 09:17:40|914.4|914.2|914.4|914.2|914.4|914.2|914.3|914.2|808
1613467070000|2021-02-16 09:17:50||914.1||914.2||914.2||914.1|0
1613467080000|2021-02-16 09:18:00|914.3|914.1|914.4|914.2|914.4|914.2|914.2|914|3856
1613467100000|2021-02-16 09:18:20|914.3|914.1|914.3|914.1|914.3|914.1|914.3|914|1929
1613467120000|2021-02-16 09:18:40|914.4|914.2|914.4|914.1|914.6|914.4|914.3|914.1|5946
1613467130000|2021-02-16 09:18:50|914.3|914|914.2|913.8|914.3|914|914.1|913.8|2622
1613467140000|2021-02-16 09:19:00|914.1|913.7|914|913.7|914.1|913.7|914|913.6|0
1613467150000|2021-02-16 09:19:10|913.9|913.6|913.8|913.5|913.9|913.6|913.8|913.4|0
1613467160000|2021-02-16 09:19:20|913.7|913.4|913.8|913.6|913.8|913.6|913.7|913.4|0
1613467170000|2021-02-16 09:19:30|913.9|913.7|914.1|913.8|914.1|913.8|913.9|913.7|1594
1613467180000|2021-02-16 09:19:40|914|913.7|914|913.6|914|913.7|914|913.5|0
1613467190000|2021-02-16 09:19:50|913.8|913.5|913.9|913.6|914|913.6|913.8|913.5|0
1613467200000|2021-02-16 09:20:00|913.8|913.5|913.8|913.5|913.8|913.5|913.8|913.5|0
1613467210000|2021-02-16 09:20:10|913.7|913.4|913.9|913.5|913.9|913.6|913.6|913.3|3418
1613467220000|2021-02-16 09:20:20|913.8|913.6|913.9|913.5|913.9|913.6|913.8|913.5|0
1613467230000|2021-02-16 09:20:30|913.8|913.4|913.6|913.4|913.8|913.4|913.5|913.3|1707
1613467240000|2021-02-16 09:20:40|913.7|913.3|913.9|913.7|913.9|913.7|913.7|913.3|1457
1613467250000|2021-02-16 09:20:50|914|913.6|914.3|914|914.4|914.1|914|913.6|2259
1613467260000|2021-02-16 09:21:00|914.2|913.9|914.2|914|914.2|914.1|914|913.7|1647
1613467270000|2021-02-16 09:21:10|||||||||200
1613467280000|2021-02-16 09:21:20|914.3|914.1|914.4|914.2|914.4|914.2|914.3|914.1|548
1613467290000|2021-02-16 09:21:30|914.5|914.3|914.6|914.3|914.7|914.4|914.4|914.2|3859
1613467300000|2021-02-16 09:21:40|914.5|914.2|914.4|914.2|914.5|914.2|914.4|914.2|0
1613467310000|2021-02-16 09:21:50||914.3||914.2||914.3||914.2|80
1613467320000|2021-02-16 09:22:00|914.5|914.4|914.8|914.5|914.9|914.7|914.5|914.3|4978
1613467330000|2021-02-16 09:22:10|914.7|914.4|914.8|914.6|914.8|914.6|914.7|914.4|1807
1613467340000|2021-02-16 09:22:20|914.9|914.7|915|914.8|915|914.8|914.8|914.7|3390
1613467350000|2021-02-16 09:22:30|914.9||915||915||914.9||501
1613467360000|2021-02-16 09:22:40|915.1|914.9|915.1|914.8|915.1|914.9|915.1|914.8|546
1613467370000|2021-02-16 09:22:50|915|914.9|915|914.8|915.1|914.9|915|914.8|1875
1613467380000|2021-02-16 09:23:00|915.1|914.9|915.1|914.9|915.2|915|915.1|914.8|808
1613467390000|2021-02-16 09:23:10|915|914.8|914.9|914.7|915|914.8|914.9|914.7|5389
1613467400000|2021-02-16 09:23:20|915|914.8|915|914.8|915.1|914.8|915|914.8|1808
1613467410000|2021-02-16 09:23:30|914.9||914.9||914.9||914.9||300
1613467420000|2021-02-16 09:23:40|914.8|914.7|914.9|914.7|914.9|914.7|914.8|914.7|1373
1613467430000|2021-02-16 09:23:50||914.8||914.8||914.8||914.8|50
1613467440000|2021-02-16 09:24:00|914.8|914.7|915.1|915|915.3|915.2|914.8|914.5|8375
1613467450000|2021-02-16 09:24:10|915.2|914.9|915.3|915.1|915.3|915.1|915|914.7|1260
1613467460000|2021-02-16 09:24:20|915.2|915|915.1|914.8|915.2|915|915|914.7|2383
1613467470000|2021-02-16 09:24:30|915|914.7|914.7|914.4|915.1|914.8|914.7|914.3|0
1613467480000|2021-02-16 09:24:40||914.5||914.5||914.5||914.4|0
1613467490000|2021-02-16 09:24:50|914.8|914.6|914.9|914.5|915|914.7|914.8|914.5|533
1613467500000|2021-02-16 09:25:00|914.8||914.8||914.8||914.8||0
1613467530000|2021-02-16 09:25:30|914.7|914.4|914.7|914.4|914.7|914.5|914.7|914.4|0
1613467540000|2021-02-16 09:25:40|914.6|914.3|914.2|914|914.7|914.5|914.2|914|2448
1613467560000|2021-02-16 09:26:00|914.1|914.1|914.2|914|914.2|914.1|914.1|914|916
1613467570000|2021-02-16 09:26:10|914.3|914.1|914.8|914.6|914.9|914.7|914.3|914.1|8787
1613467580000|2021-02-16 09:26:20|914.7|914.5|914.8|914.5|914.9|914.7|914.6|914.3|2327
1613467590000|2021-02-16 09:26:30|914.7|914.4|914.5|914.2|914.7|914.4|914.4|914.1|611
1613467600000|2021-02-16 09:26:40|914.6|914.3|914.8|914.5|915|914.7|914.6|914.3|2418
1613467610000|2021-02-16 09:26:50|914.7|914.4|914.7|914.4|915|914.5|914.6|914.3|656
1613467620000|2021-02-16 09:27:00|914.8|914.5|914.9|914.6|914.9|914.6|914.8|914.4|664
1613467630000|2021-02-16 09:27:10|915|914.7|915|914.7|915|914.7|915|914.6|0
1613467640000|2021-02-16 09:27:20|914.9|914.6|914.9|914.5|914.9|914.6|914.9|914.5|0
1613467650000|2021-02-16 09:27:30|914.8|914.6|915.1|914.9|915.1|914.9|914.8|914.6|1672
1613467660000|2021-02-16 09:27:40|915.3|915|915.3|915|915.4|915.1|915.1|914.9|900
1613467670000|2021-02-16 09:27:50|915.2||915.2||915.2||915.2||0
1613467680000|2021-02-16 09:28:00|915.1|914.9|915.2|915|915.4|915.1|915|914.7|3675
1613467700000|2021-02-16 09:28:20|915.3|915.1|915.5|915.2|915.5|915.2|915.3|915|1536
1613467710000|2021-02-16 09:28:30|915.4||915.4||915.6||915.4||0
1613467720000|2021-02-16 09:28:40|915.5|915.1|915.5|915|915.5|915.1|915.1|914.8|2963
1613467730000|2021-02-16 09:28:50|915.6|915.1|915.5|915.2|915.7|915.3|915.5|915.1|0
1613467740000|2021-02-16 09:29:00|915.4|915.1|915.2|915|915.4|915.1|915.2|915|1420
1613467750000|2021-02-16 09:29:10|915.1|915.1|915.2|915|915.2|915.1|915.1|915|624
1613467760000|2021-02-16 09:29:20|915.3|915.1|915.3|915|915.3|915.2|915.2|915|2671
1613467770000|2021-02-16 09:29:30||915.2||915||915.2||915|0
1613467780000|2021-02-16 09:29:40|915.2|915.1|915.2|915|915.3|915.2|915.1|915|3611
1613467790000|2021-02-16 09:29:50|915.1|914.9|915.1|914.8|915.2|914.9|915|914.7|1612
1613467800000|2021-02-16 09:30:00|915|914.7|915|914.7|915|914.8|914.8|914.6|895
1613467810000|2021-02-16 09:30:10|914.9|914.6|914.7|914.3|914.9|914.6|914.6|914.3|0
1613467840000|2021-02-16 09:30:40|914.6|914.4|914.6|914.3|914.7|914.5|914.6|914.3|613
1613467850000|2021-02-16 09:30:50|914.8|914.7|914.2|914|914.8|914.7|914.2|914|31760
1613467860000|2021-02-16 09:31:00|914.1|913.9|914.1|913.9|914.4|914.1|914|913.8|6816
1613467870000|2021-02-16 09:31:10|914|913.8|914|913.7|914|913.8|913.9|913.6|2378
1613467880000|2021-02-16 09:31:20|913.9|913.6|913.4|913.1|913.9|913.6|913.3|913.1|3001
1613467890000|2021-02-16 09:31:30|913.5|913.2|913.3|913|913.5|913.4|913.3|913|4641
1613467900000|2021-02-16 09:31:40|913.2|912.9|913.2|912.9|913.2|913|912.9|912.6|7153
1613467910000|2021-02-16 09:31:50|913.1|913|913|912.7|913.2|913|913|912.7|61
1613467920000|2021-02-16 09:32:00|912.9|912.8|913|912.8|913|912.8|912.9|912.5|2510
1613467930000|2021-02-16 09:32:10|913.1|912.9|913.2|912.8|913.2|913|913.1|912.7|956
1613467940000|2021-02-16 09:32:20|913.1|912.7|913|912.6|913.1|912.7|913|912.6|0
1613467950000|2021-02-16 09:32:30||912.7||912.7||912.7||912.7|0
1613467960000|2021-02-16 09:32:40||912.8||912.8||912.8||912.8|0
1613467970000|2021-02-16 09:32:50|913.1|912.9|913|912.9|913.1|913|913|912.8|3394
1613467980000|2021-02-16 09:33:00|912.9|912.8|913.8|913.4|913.9|913.5|912.9|912.8|9459
1613467990000|2021-02-16 09:33:10|913.7|913.5|913.7|913.4|913.7|913.5|913.5|913.3|1000
1613468000000|2021-02-16 09:33:20|913.6|913.3|913.7|913.4|913.7|913.4|913.5|913.3|628
1613468010000|2021-02-16 09:33:30|913.6||913.6||913.7||913.6||0
1613468020000|2021-02-16 09:33:40|913.5|913.3|913.7|913.4|913.7|913.4|913.5|913.3|1067
1613468030000|2021-02-16 09:33:50|913.6|913.3|913.6|913.3|913.7|913.4|913.6|913.3|0
1613468040000|2021-02-16 09:34:00|913.5||913.5||913.5||913.5||0
1613468050000|2021-02-16 09:34:10|913.7|913.4|913.7|913.6|913.7|913.6|913.7|913.4|5604
1613468060000|2021-02-16 09:34:20|913.8|913.7|913.8|913.7|913.8|913.7|913.8|913.7|2203
1613468070000|2021-02-16 09:34:30|913.9||914||914||913.9||865
1613468080000|2021-02-16 09:34:40|913.9||913.9||913.9||913.9||0
1613468090000|2021-02-16 09:34:50|913.8|913.6|913.8|913.4|913.8|913.6|913.6|913.4|4600
1613468100000|2021-02-16 09:35:00|913.7|913.3|913.7|913.4|913.7|913.4|913.4|913.1|2138
1613468110000|2021-02-16 09:35:10|913.6|913.3|913.7|913.4|913.8|913.5|913.6|913.3|0
1613468130000|2021-02-16 09:35:30|913.8|913.5|913.9|913.6|914|913.6|913.8|913.5|1079
1613468140000|2021-02-16 09:35:40|913.8|913.5|914|913.7|914.1|913.8|913.8|913.5|2354
1613468150000|2021-02-16 09:35:50|914.1|913.8|914.2|913.9|914.3|914|913.9|913.7|9946
1613468160000|2021-02-16 09:36:00|914.1|913.8|913.3|913|914.4|913.9|913.3|912.9|8844
1613468170000|2021-02-16 09:36:10|913.2|912.9|913.3|913|913.3|913|913.2|912.9|0
1613468180000|2021-02-16 09:36:20|913.2|912.9|913.1|912.8|913.2|912.9|913|912.7|100
1613468190000|2021-02-16 09:36:30|913||913||913||913||0
1613468200000|2021-02-16 09:36:40|912.9|912.7|912.9|912.6|912.9|912.7|912.6|912.4|6723
1613468210000|2021-02-16 09:36:50|912.8|912.5|912.8|912.4|912.9|912.5|912.8|912.4|56
1613468220000|2021-02-16 09:37:00|912.7|912.2|912.3|912.1|912.7|912.4|912.3|912|2653
1613468230000|2021-02-16 09:37:10|912.2|912|912.1|912|912.2|912|912.1|912|1795
1613468240000|2021-02-16 09:37:20|912.2|912.1|912.3|912.2|912.5|912.3|912.2|912|6882
1613468250000|2021-02-16 09:37:30|912.5|912.3|912.5|912.2|912.6|912.3|912.4|912.2|992
1613468260000|2021-02-16 09:37:40|912.4|912|912.3|912|912.4|912.1|912.2|912|2464
1613468270000|2021-02-16 09:37:50|912|911.9|912|911.7|912.1|911.9|911.8|911.3|5746
1613468280000|2021-02-16 09:38:00|912.2|911.8|912.3|912.1|912.3|912.1|912.2|911.6|2613
1613468290000|2021-02-16 09:38:10|912.2|912|912.2|911.8|912.2|912|912.2|911.8|0
1613468300000|2021-02-16 09:38:20|912.3|911.9|912.3|912.1|912.3|912.1|912.3|911.9|0
1613468310000|2021-02-16 09:38:30||912||912.1||912.2||912|0
1613468340000|2021-02-16 09:39:00|912.2|912|912.2|912|912.2|912|912.2|912|1314
1613468350000|2021-02-16 09:39:10|912.3|912.1|912.4|912.1|912.6|912.2|912.1|912|4711
1613468360000|2021-02-16 09:39:20|912.3|912|912.2|912|912.3|912|912.2|912|0
1613468370000|2021-02-16 09:39:30||912.1||912.1||912.1||912.1|0
1613468380000|2021-02-16 09:39:40|912.3|912|912.5|912.2|912.6|912.3|912.3|912|7035
1613468390000|2021-02-16 09:39:50|912.6|912.3|912.8|912.5|912.8|912.5|912.4|912.3|0
1613468400000|2021-02-16 09:40:00|912.9|912.6|912.8|912.5|913.2|912.8|912.8|912.5|56
1613468410000|2021-02-16 09:40:10|912.7|912.4|912.5|912.3|912.7|912.5|912.5|912.2|2693
1613468420000|2021-02-16 09:40:20|912.4|912.2|912.7|912.4|912.8|912.5|912.4|912.2|979
1613468440000|2021-02-16 09:40:40|912.6|912.5|912.5|912.3|912.6|912.5|912.5|912.3|2472
1613468450000|2021-02-16 09:40:50|912.4|912.2|912.7|912.4|912.7|912.4|912.3|912.2|2872
1613468460000|2021-02-16 09:41:00|912.6|912.3|913|912.7|913|912.7|912.6|912.3|47
1613468470000|2021-02-16 09:41:10|912.9|912.6|912.7|912.5|912.9|912.6|912.7|912.5|636
1613468480000|2021-02-16 09:41:20|912.6|912.4|912.6|912.4|912.6|912.4|912.6|912.4|0
1613468490000|2021-02-16 09:41:30|912.5|912.3|912.7|912.4|912.7|912.4|912.5|912.3|768
1613468500000|2021-02-16 09:41:40||912.5||912.5||912.6||912.5|51
1613468510000|2021-02-16 09:41:50|912.9|912.6|912.8|912.5|912.9|912.7|912.8|912.5|1621
1613468520000|2021-02-16 09:42:00|912.9|912.6|912.9|912.6|912.9|912.7|912.8|912.5|1264
1613468530000|2021-02-16 09:42:10||912.7||912.7||912.7||912.7|0
1613468540000|2021-02-16 09:42:20|912.8|912.8|912.9|912.6|913|912.8|912.8|912.5|5476
1613468550000|2021-02-16 09:42:30|913|912.7|914.3|913.8|914.3|913.9|913|912.7|3434
1613468560000|2021-02-16 09:42:40|914.2||914.1||914.2||914.1||0
1613468570000|2021-02-16 09:42:50|914.2|913.9|914.2|913.9|914.3|914|914.2|913.9|0
1613468580000|2021-02-16 09:43:00|914.3|914|914.4|914.1|914.5|914.2|914.2|913.9|0
1613468590000|2021-02-16 09:43:10|914.3|914|914.1|913.8|914.3|914|914.1|913.8|1236
1613468600000|2021-02-16 09:43:20|914||914||914||914||650
1613468610000|2021-02-16 09:43:30|914.1|913.9|913.9|913.8|914.1|913.9|913.9|913.8|2894
1613468620000|2021-02-16 09:43:40|913.8|913.6|913.9|913.6|913.9|913.6|913.8|913.5|1348
1613468630000|2021-02-16 09:43:50|913.8|913.5|913.8|913.5|913.8|913.5|913.8|913.5|0
1613468640000|2021-02-16 09:44:00|913.9|913.6|913.9|913.6|913.9|913.6|913.8|913.5|0
1613468650000|2021-02-16 09:44:10|914|913.7|914.3|914.1|914.4|914.1|914|913.7|902
1613468660000|2021-02-16 09:44:20|914.4|914.2|914.3|914.1|914.6|914.3|914.3|914.1|1373
1613468670000|2021-02-16 09:44:30|914.2||914.3||914.3||914.2||713
1613468680000|2021-02-16 09:44:40|914.5|914.2|914.8|914.6|914.9|914.6|914.5|914.2|9003
1613468690000|2021-02-16 09:44:50|914.7|914.5|914.8|914.6|914.8|914.6|914.7|914.4|1933
1613468700000|2021-02-16 09:45:00|914.9|914.5|914.9|914.8|914.9|914.8|914.9|914.5|505
1613468710000|2021-02-16 09:45:10|914.8|914.7|914.9|914.6|914.9|914.7|914.8|914.6|267
1613468720000|2021-02-16 09:45:20|915|914.7|915.3|915|915.3|915|915|914.6|1442
1613468730000|2021-02-16 09:45:30|915.2|915.1|915.2|915|915.3|915.1|915|914.8|3513
1613468740000|2021-02-16 09:45:40|915.3||915.1||915.3||915.1||0
1613468750000|2021-02-16 09:45:50|915|914.9|914.9|914.7|915|914.9|914.8|914.5|2051
1613468760000|2021-02-16 09:46:00|915|914.8|915.1|914.9|915.1|914.9|915|914.7|4994
1613468770000|2021-02-16 09:46:10||914.8||914.9||914.9||914.8|0
1613468780000|2021-02-16 09:46:20|915|915|915.1|914.9|915.1|915|915|914.9|0
1613468790000|2021-02-16 09:46:30||915||915||915||915|0
1613468800000|2021-02-16 09:46:40|915|914.9|914.9|914.6|915.1|914.9|914.8|914.6|7910
1613468810000|2021-02-16 09:46:50||914.7||914.7||914.7||914.6|0
1613468820000|2021-02-16 09:47:00||914.6||914.6||914.6||914.6|0
1613468830000|2021-02-16 09:47:10||914.7||914.7||914.7||914.7|0
1613468850000|2021-02-16 09:47:30|914.8|914.8|915.1|915|915.1|915|914.8|914.8|7495
1613468860000|2021-02-16 09:47:40|915.3|915.1|915.3|915.1|915.3|915.2|915.2|915|6771
1613468870000|2021-02-16 09:47:50|915.4|915.3|915.5|915.2|915.5|915.4|915.4|915.1|14112
1613468880000|2021-02-16 09:48:00|915.7|915.3|915.7|915.5|915.8|915.7|915.7|915.3|17388
1613468890000|2021-02-16 09:48:10|915.8|915.6|915.8|915.6|915.8|915.6|915.6|915.5|2305
1613468900000|2021-02-16 09:48:20|916|915.5|915.8|915.6|916|915.8|915.8|915.5|2824
1613468910000|2021-02-16 09:48:30|915.7|915.5|915.7|915.5|915.7|915.5|915.7|915.5|0
1613468920000|2021-02-16 09:48:40|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|0
1613468930000|2021-02-16 09:48:50|915.9|915.7|916|915.7|916|915.9|915.9|915.7|2767
1613468940000|2021-02-16 09:49:00|915.9|916|915.7|915.5|916.3|916.1|915.7|915.5|15072
1613468950000|2021-02-16 09:49:10||915.6||915.6||915.6||915.6|0
1613468980000|2021-02-16 09:49:40|915.8|915.7|916|915.7|916.2|915.8|915.8|915.7|3160
1613468990000|2021-02-16 09:49:50|915.8|915.6|915.8|915.5|915.8|915.6|915.6|915.5|1842
1613469000000|2021-02-16 09:50:00|916|915.6|916|915.7|916|915.8|916|915.6|765
1613469010000|2021-02-16 09:50:10|916.1|915.8|916|915.7|916.3|916|916|915.7|2582
1613469020000|2021-02-16 09:50:20|916.2|915.8|916.2|915.9|916.3|916|916.2|915.8|243
1613469030000|2021-02-16 09:50:30|916.1|915.8|915.9|915.6|916.1|915.8|915.8|915.5|1209
1613469040000|2021-02-16 09:50:40|916|915.7|916|915.6|916|915.7|915.9|915.6|0
1613469050000|2021-02-16 09:50:50|916.2|915.7|916.1|915.9|916.2|915.9|916.1|915.7|1935
1613469060000|2021-02-16 09:51:00|916.2|916|916.6|916.2|916.6|916.3|916.1|916|2694
1613469070000|2021-02-16 09:51:10||916.3||916.4||916.4||916.3|0
1613469080000|2021-02-16 09:51:20|916.7|916.5|916.8|916.5|917.1|916.8|916.7|916.4|3314
1613469090000|2021-02-16 09:51:30|916.7|916.4|916.5|916.4|916.8|916.5|916.5|916.4|13073
1613469100000|2021-02-16 09:51:40|916.7|916.5|917.1|916.7|917.2|916.9|916.7|916.5|3998
1613469110000|2021-02-16 09:51:50|917.2|916.8|916.9|916.7|917.2|916.8|916.9|916.7|1736
1613469120000|2021-02-16 09:52:00|917||917.1||917.1||916.9||0
1613469140000|2021-02-16 09:52:20|917.2|916.8|917.1|916.8|917.3|917.1|917|916.7|2945
1613469150000|2021-02-16 09:52:30|917.2|916.9|917.5|917.1|917.6|917.2|917.2|916.8|500
1613469160000|2021-02-16 09:52:40|917.4|917|917.2|917|917.4|917|917.2|917|3300
1613469170000|2021-02-16 09:52:50|917.1|916.9|917.3|916.9|917.3|916.9|916.9|916.6|2439
1613469180000|2021-02-16 09:53:00|917.2|917|917.1|916.9|917.5|917.2|917.1|916.8|2819
1613469190000|2021-02-16 09:53:10|917|916.8|917.1|916.8|917.1|916.8|917|916.8|0
1613469200000|2021-02-16 09:53:20||916.9||916.8||916.9||916.8|0
1613469210000|2021-02-16 09:53:30|917.2|916.9|917|916.8|917.3|917|917|916.8|2738
1613469220000|2021-02-16 09:53:40|916.9|916.7|916.8|916.6|916.9|916.7|916.8|916.6|0
1613469230000|2021-02-16 09:53:50|916.9|916.7|916.8|916.6|916.9|916.7|916.8|916.6|1407
1613469240000|2021-02-16 09:54:00|916.9|916.7|917|916.7|917.1|916.7|916.9|916.7|0
1613469250000|2021-02-16 09:54:10|917.1|916.8|917.2|916.8|917.4|917|917.1|916.7|3825
1613469280000|2021-02-16 09:54:40|917.1|916.7|917.1|916.8|917.1|916.8|917|916.7|0
1613469290000|2021-02-16 09:54:50|917|916.9|917.1|916.9|917.1|916.9|917|916.9|0
1613469300000|2021-02-16 09:55:00|917.3|917|917.3|917.1|917.3|917.1|917.3|916.8|557
1613469320000|2021-02-16 09:55:20|917.1|917|917.1|916.8|917.1|917|917.1|916.8|3536
1613469330000|2021-02-16 09:55:30|917|916.7|916.7|916.4|917|916.7|916.7|916.4|0
1613469340000|2021-02-16 09:55:40|916.6|916.3|916.4|916.3|916.7|916.3|916.4|916|3082
1613469350000|2021-02-16 09:55:50|916.5||916.4||916.5||916.4||0
1613469360000|2021-02-16 09:56:00|916.5|916.4|916.7|916.4|916.7|916.4|916.5|916.4|1654
1613469380000|2021-02-16 09:56:20|916.6||916.6||916.6||916.6||0
1613469400000|2021-02-16 09:56:40|916.7|916.5|916.7|916.5|916.8|916.5|916.7|916.5|546
1613469410000|2021-02-16 09:56:50|916.8|916.6|916.8|916.5|916.8|916.6|916.8|916.5|1066
1613469430000|2021-02-16 09:57:10|916.7|916.6|916.8|916.6|916.8|916.6|916.7|916.6|0
1613469450000|2021-02-16 09:57:30|917|916.7|917.1|916.9|917.1|916.9|917|916.7|2333
1613469460000|2021-02-16 09:57:40|917|916.8|917|916.8|917|916.8|917|916.8|0
1613469470000|2021-02-16 09:57:50|916.9|916.7|916.9|916.6|917|916.8|916.9|916.6|1
1613469480000|2021-02-16 09:58:00|||||||||545
1613469500000|2021-02-16 09:58:20||916.7||916.7||916.7||916.7|0
1613469550000|2021-02-16 09:59:10|917|916.8|917|916.8|917|916.9|916.8|916.7|3109
1613469560000|2021-02-16 09:59:20|917.1|916.9|917.1|916.9|917.1|916.9|917.1|916.8|340
1613469570000|2021-02-16 09:59:30||916.8||916.8||916.8||916.8|714
1613469580000|2021-02-16 09:59:40||916.9||916.8||916.9||916.8|0
1613469590000|2021-02-16 09:59:50|917||917.1||917.1||917||0
1613469600000|2021-02-16 10:00:00|917.2|916.9|917.5|917.2|917.5|917.3|917.2|916.9|6451
1613469610000|2021-02-16 10:00:10|917.4|917.3|917.5|917.2|917.5|917.3|917.4|917.2|1588
1613469620000|2021-02-16 10:00:20|917.4|917.3|917.5|917.2|917.5|917.3|917.4|917.2|0
1613469630000|2021-02-16 10:00:30|917.4|917.1|917.4|917.1|917.4|917.2|917.4|917.1|2662
1613469640000|2021-02-16 10:00:40|917.5|917.2|917.6|917.4|917.6|917.4|917.5|917.2|2418
1613469650000|2021-02-16 10:00:50|917.8|917.5|918.1|917.8|918.3|917.8|917.8|917.5|800
1613469660000|2021-02-16 10:01:00|918|917.9|918.3|918|918.3|918.1|918|917.9|8308
1613469670000|2021-02-16 10:01:10|918.2|917.9|918.1|917.9|918.3|918|918.1|917.9|500
1613469680000|2021-02-16 10:01:20|918|917.8|917.8|917.7|918|917.8|917.8|917.6|1360
1613469690000|2021-02-16 10:01:30|917.9|917.8|918.2|917.8|918.2|917.8|917.9|917.8|646
1613469700000|2021-02-16 10:01:40|918.3|917.9|918.3|918|918.4|918.2|918.2|917.9|3198
1613469710000|2021-02-16 10:01:50|918.4|918.1|918.5|918.1|918.6|918.1|918.4|918.1|1940
1613469720000|2021-02-16 10:02:00|918.4|918|917.8|917.4|918.4|918|917.6|917.4|1300
1613469730000|2021-02-16 10:02:10|917.9|917.5|918.2|917.9|918.2|917.9|917.9|917.5|1575
1613469740000|2021-02-16 10:02:20|918.3|917.8|917.8|917.6|918.3|917.8|917.8|917.6|3396
1613469750000|2021-02-16 10:02:30|917.7|917.5|917.7|917.2|917.8|917.5|917.6|917.2|3486
1613469760000|2021-02-16 10:02:40||917.3||917.4||917.4||917.3|0
1613469770000|2021-02-16 10:02:50|917.9|917.5|918|917.7|918|917.8|917.9|917.5|1331
1613469780000|2021-02-16 10:03:00|917.9|917.6|918|917.6|918|917.6|917.9|917.5|0
1613469790000|2021-02-16 10:03:10|918.1|917.7|918.1|917.8|918.3|917.9|918.1|917.7|0
1613469800000|2021-02-16 10:03:20|918.2|917.7|918.1|917.7|918.2|917.8|918.1|917.7|0
1613469810000|2021-02-16 10:03:30|918|917.8|917.9|917.6|918|917.8|917.9|917.5|0
1613469820000|2021-02-16 10:03:40|918|917.7|918.1|917.8|918.1|917.8|918|917.7|723
1613469840000|2021-02-16 10:04:00|918|917.7|917.7|917.6|918|917.8|917.7|917.5|5168
1613469850000|2021-02-16 10:04:10|917.8|917.7|918|917.7|918|917.7|917.8|917.6|2374
1613469860000|2021-02-16 10:04:20|918.1|917.8|918.2|917.9|918.4|918|918.1|917.8|136
1613469870000|2021-02-16 10:04:30|918.3|918|918.3|918|918.4|918.1|918.3|918|1528
1613469880000|2021-02-16 10:04:40||918.1||918||918.1||918|0
1613469890000|2021-02-16 10:04:50|918.2|918.1|918.3|918.1|918.3|918.1|918.2|918.1|0
1613469900000|2021-02-16 10:05:00|918.2|918|918.3|918.1|918.3|918.1|918.2|918|0
1613469910000|2021-02-16 10:05:10|918.4|918.2|918.3|918.1|918.5|918.3|918.3|918.1|2630
1613469920000|2021-02-16 10:05:20|918.4|918.2|918.6|918.4|918.6|918.4|918.3|918.1|1922
1613469930000|2021-02-16 10:05:30|918.7|918.3|918.7|918.6|918.7|918.6|918.7|918.3|712
1613469940000|2021-02-16 10:05:40|918.8|918.5|918.9|918.8|919.1|918.8|918.8|918.5|0
1613469950000|2021-02-16 10:05:50|918.8|918.7|918.9|918.6|918.9|918.7|918.8|918.6|0
1613469970000|2021-02-16 10:06:10|919|918.7|919|918.7|919.1|918.8|918.8|918.7|3464
1613469980000|2021-02-16 10:06:20|918.9|918.8|919|918.7|919.1|918.9|918.9|918.7|2355
1613469990000|2021-02-16 10:06:30|918.9|918.8|919|918.7|919|918.8|918.9|918.7|1250
1613470000000|2021-02-16 10:06:40|918.9|918.8|918.9|918.6|918.9|918.8|918.7|918.6|1485
1613470010000|2021-02-16 10:06:50|918.8||918.8||918.8||918.8||0
1613470020000|2021-02-16 10:07:00|918.9|918.7|918.8|918.4|919|918.7|918.6|918.3|2355
1613470030000|2021-02-16 10:07:10|918.9||918.9||918.9||918.9||0
1613470040000|2021-02-16 10:07:20|918.8||918.7||918.8||918.7||1000
1613470050000|2021-02-16 10:07:30|918.8|918.5|918.9|918.5|919|918.5|918.8|918.5|0
1613470060000|2021-02-16 10:07:40|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.3|0
1613470070000|2021-02-16 10:07:50|918.9|918.5|918.8|918.4|918.9|918.7|918.8|918.4|0
1613470080000|2021-02-16 10:08:00|918.9|918.5|918.9|918.5|918.9|918.5|918.8|918.5|0
1613470090000|2021-02-16 10:08:10|919|918.6|919|918.7|919|918.8|918.9|918.6|3362
1613470100000|2021-02-16 10:08:20|919.1|919|919.3|919.2|919.3|919.2|919|918.6|16903
1613470120000|2021-02-16 10:08:40|919.4|919.3|919.7|919.4|919.8|919.5|919.4|919.3|1020
1613470130000|2021-02-16 10:08:50|919.8|919.3|919.5|919.2|919.9|919.3|919.5|919.2|0
1613470140000|2021-02-16 10:09:00|919.4|919.1|919.2|918.7|919.4|919.1|919.2|918.7|7222
1613470170000|2021-02-16 10:09:30|919.3|918.8|919.4|919|919.4|919|919.3|918.8|0
1613470180000|2021-02-16 10:09:40||919.1||919.1||919.3||919|0
1613470190000|2021-02-16 10:09:50|919.3|919|919.3|918.9|919.3|919|919.3|918.9|0
1613470200000|2021-02-16 10:10:00|919.2|919|919.3|918.9|919.3|919|919|918.8|2120
1613470210000|2021-02-16 10:10:10|919.1|918.8|919.3|918.9|919.3|918.9|919.1|918.8|215
1613470220000|2021-02-16 10:10:20|919.2|918.8|919|918.5|919.2|918.8|918.9|918.5|2385
1613470230000|2021-02-16 10:10:30|918.9|918.6|919|918.8|919|918.8|918.9|918.6|1615
1613470240000|2021-02-16 10:10:40|919.1|918.9|919|918.6|919.1|919|919|918.6|3562
1613470250000|2021-02-16 10:10:50|918.9|918.5|918.6|918.1|918.9|918.5|918.6|918.1|2201
1613470260000|2021-02-16 10:11:00|918.5|918|918.1|917.8|918.5|918|918.1|917.8|0
1613470270000|2021-02-16 10:11:10|918.2|917.9|918.2|917.9|918.2|917.9|918.1|917.8|525
1613470290000|2021-02-16 10:11:30|918.1|917.8|918.2|917.9|918.2|917.9|918.1|917.8|0
1613470300000|2021-02-16 10:11:40|918.1|918|918|917.8|918.1|918|918|917.8|0
1613470320000|2021-02-16 10:12:00|918.1|917.9|918.1|917.8|918.2|918|918.1|917.8|1325
1613470330000|2021-02-16 10:12:10|918.2|917.9|918.2|917.9|918.2|917.9|918.2|917.9|0
1613470340000|2021-02-16 10:12:20|918.1|917.8|918.1|917.8|918.1|917.8|918.1|917.8|0
1613470350000|2021-02-16 10:12:30|918|917.9|918.1|917.9|918.1|917.9|918|917.8|1232
1613470360000|2021-02-16 10:12:40|917.9|917.8|917.8|917.5|918.1|917.8|917.8|917.4|4121
1613470370000|2021-02-16 10:12:50||917.4||917.5||917.5||917.4|0
1613470380000|2021-02-16 10:13:00||917.4||917.5||917.5||917.4|0
1613470400000|2021-02-16 10:13:20|917.9|917.6|918.1|917.9|918.1|918|917.9|917.6|574
1613470410000|2021-02-16 10:13:30|918|917.8|918|917.7|918|917.9|918|917.7|693
1613470420000|2021-02-16 10:13:40|||||||||250
1613470430000|2021-02-16 10:13:50|917.9|917.6|917.7|917.5|917.9|917.6|917.7|917.4|803
1613470440000|2021-02-16 10:14:00|917.8|917.6|917.8|917.5|917.9|917.7|917.7|917.5|3952
1613470450000|2021-02-16 10:14:10|917.7|917.4|917.6|917.2|917.7|917.4|917.4|917.1|0
1613470460000|2021-02-16 10:14:20|917.7|917.3|917.8|917.4|917.9|917.4|917.7|917.3|0
1613470470000|2021-02-16 10:14:30|917.9|917.5|918.1|917.8|918.1|917.8|917.9|917.5|454
1613470480000|2021-02-16 10:14:40||917.9||917.8||918||917.8|1963
1613470500000|2021-02-16 10:15:00||917.9||917.8||917.9||917.8|0
1613470510000|2021-02-16 10:15:10|918|917.7|917.8|917.5|918|917.7|917.8|917.5|700
1613470520000|2021-02-16 10:15:20|917.7|917.4|917.9|917.7|917.9|917.8|917.7|917.4|215
1613470530000|2021-02-16 10:15:30|918|917.6|917.9|917.7|918.1|917.8|917.9|917.6|1
1613470540000|2021-02-16 10:15:40|917.8|917.6|917.9|917.6|917.9|917.6|917.8|917.5|1166
1613470550000|2021-02-16 10:15:50|917.8|917.5|917.9|917.7|918.1|917.8|917.8|917.5|1235
1613470560000|2021-02-16 10:16:00|918|917.8|918.1|917.9|918.2|918|918|917.8|5476
1613470570000|2021-02-16 10:16:10||917.8||917.9||917.9||917.8|0
1613470580000|2021-02-16 10:16:20||917.8||917.8||917.8||917.7|0
1613470590000|2021-02-16 10:16:30|918.2|917.9|918.3|918.1|918.3|918.2|918.2|917.9|1333
1613470600000|2021-02-16 10:16:40|918.2|918|918.2|917.9|918.2|918|918.2|917.9|689
1613470610000|2021-02-16 10:16:50|918.1|917.8|918|917.8|918.1|917.9|918|917.8|2103
1613470620000|2021-02-16 10:17:00|917.9||918||918||917.9||31
1613470640000|2021-02-16 10:17:20|918.1|917.9|918.2|918|918.2|918|918.1|917.8|2571
1613470650000|2021-02-16 10:17:30|918.3|918.1|918.6|918.3|918.7|918.4|918.3|918.1|1657
1613470660000|2021-02-16 10:17:40||918.4||918.4||918.4||918.3|0
1613470670000|2021-02-16 10:17:50|918.5|918.3|918.6|918.4|918.6|918.4|918.5|918.3|1228
1613470680000|2021-02-16 10:18:00|918.7|918.5|918.8|918.6|918.8|918.6|918.7|918.4|717
1613470690000|2021-02-16 10:18:10|918.9|918.5|918.9|918.6|918.9|918.6|918.7|918.4|0
1613470700000|2021-02-16 10:18:20||918.7||918.7||918.7||918.7|0
1613470720000|2021-02-16 10:18:40|919|918.8|919.2|919|919.2|919|919|918.8|2592
1613470730000|2021-02-16 10:18:50|919.4|919.2|919.4|919.1|919.6|919.3|919.3|919|7385
1613470740000|2021-02-16 10:19:00|919.3|919|919.3|919|919.3|919.1|919.1|919|1673
1613470750000|2021-02-16 10:19:10|919.4|919.1|919.3|919.1|919.5|919.2|919.2|919.1|979
1613470760000|2021-02-16 10:19:20|919.5|919.2|919.5|919.2|919.5|919.2|919.5|919.2|274
1613470770000|2021-02-16 10:19:30|919.3|919.1|919.3|919.1|919.3|919.1|919.2|919.1|634
1613470780000|2021-02-16 10:19:40|919.2|919|919.6|919.4|919.7|919.4|919.2|919|542
1613470790000|2021-02-16 10:19:50|919.5|919.3|919.4|919.1|919.5|919.3|919.4|919|0
1613470800000|2021-02-16 10:20:00|919.2||919.4||919.4||919.2||1035
1613470820000|2021-02-16 10:20:20|919.3|919|918.9|918.6|919.3|919|918.9|918.6|5428
1613470830000|2021-02-16 10:20:30|919|918.7|919.1|918.9|919.2|919|919|918.7|2619
1613470840000|2021-02-16 10:20:40||918.8||918.8||918.8||918.8|0
1613470850000|2021-02-16 10:20:50|919|918.7|918.8|918.5|919|918.7|918.8|918.5|0
1613470860000|2021-02-16 10:21:00|918.9|918.6|919|918.7|919|918.7|918.9|918.6|638
1613470870000|2021-02-16 10:21:10|918.9|918.6|918.8|918.5|918.9|918.6|918.7|918.3|2645
1613470880000|2021-02-16 10:21:20|918.9|918.6|918.9|918.7|919|918.7|918.9|918.6|1363
1613470890000|2021-02-16 10:21:30||918.6||918.6||918.6||918.5|0
1613470900000|2021-02-16 10:21:40||918.7||918.8||918.8||918.7|0
1613470910000|2021-02-16 10:21:50|918.8|918.7|918.7|918.5|918.9|918.7|918.7|918.5|2703
1613470920000|2021-02-16 10:22:00|918.8|918.4|919|918.7|919|918.9|918.8|918.4|3521
1613470930000|2021-02-16 10:22:10|919.1|918.8|919.1|918.9|919.1|918.9|919.1|918.8|545
1613470940000|2021-02-16 10:22:20|919|918.8|919|918.6|919|918.8|919|918.6|100
1613470950000|2021-02-16 10:22:30|918.9|918.7|918.9|918.6|918.9|918.7|918.7|918.6|519
1613470960000|2021-02-16 10:22:40|918.8|918.5|919|918.7|919|918.7|918.7|918.5|2366
1613470970000|2021-02-16 10:22:50||918.8||918.8||918.9||918.7|1344
1613470980000|2021-02-16 10:23:00|918.9|918.7|919|918.8|919|918.8|918.9|918.6|1143
1613470990000|2021-02-16 10:23:10|919.1|918.9|919.4|919|919.4|919.1|919.1|918.9|2433
1613471000000|2021-02-16 10:23:20|919.3|919.1|919.3|919|919.3|919.1|919.3|919|0
1613471010000|2021-02-16 10:23:30|919.2|918.9|919.2|918.9|919.2|918.9|919.1|918.7|0
1613471020000|2021-02-16 10:23:40|919.1||919.1||919.1||919.1||100
1613471030000|2021-02-16 10:23:50|919.2|919|919.2|919|919.2|919|919.2|918.9|766
1613471040000|2021-02-16 10:24:00|919.3|918.9|919.3|919|919.3|919.1|919.3|918.9|545
1613471050000|2021-02-16 10:24:10|919.2|919.1|919.3|919|919.3|919.1|919.2|919|55
1613471060000|2021-02-16 10:24:20|919.2|919.1|919.3|919.1|919.3|919.1|919.2|919.1|550
1613471070000|2021-02-16 10:24:30|919.4|919.2|919.5|919.2|919.5|919.4|919.3|919.2|5283
1613471080000|2021-02-16 10:24:40|919.4|919.3|919.5|919.3|919.5|919.3|919.4|919.3|433
1613471100000|2021-02-16 10:25:00|919.4|919.4|919.4|919.2|919.4|919.4|919.3|919|10282
1613471110000|2021-02-16 10:25:10|919.5|919.3|919.5|919.3|919.5|919.3|919.5|919.3|227
1613471120000|2021-02-16 10:25:20||919.4||919.3||919.4||919.3|0
1613471140000|2021-02-16 10:25:40|919.6|919.4|919.8|919.6|919.8|919.6|919.6|919.4|2968
1613471150000|2021-02-16 10:25:50|919.7|919.7|920.3|920.2|920.5|920.2|919.7|919.7|44094
1613471160000|2021-02-16 10:26:00|920.5|920.3|920.7|920.3|920.8|920.3|920.4|920.2|236
1613471170000|2021-02-16 10:26:10|920.6|920.2|920.8|920.3|920.8|920.5|920.4|920.2|7817
1613471190000|2021-02-16 10:26:30|920.7||920.7||920.7||920.6||0
1613471200000|2021-02-16 10:26:40|920.6|920.4|920.7|920.4|920.7|920.4|920.6|920.4|3500
1613471210000|2021-02-16 10:26:50|920.8|920.5|920.8|920.7|921.1|920.7|920.8|920.5|1650
1613471220000|2021-02-16 10:27:00|921|920.8|920.8|920.3|921.1|920.8|920.7|920.3|2577
1613471230000|2021-02-16 10:27:10|920.7|920.2|920.7|920.4|920.7|920.4|920.4|920.2|1000
1613471240000|2021-02-16 10:27:20|920.6|920.3|920.5|920.2|920.6|920.3|920.5|920.2|2344
1613471250000|2021-02-16 10:27:30|920.4|920.1|920.2|919.9|920.4|920.1|920.2|919.8|0
1613471260000|2021-02-16 10:27:40|919.9|919.8|919.9|919.6|919.9|919.8|919.6|919.5|6557
1613471270000|2021-02-16 10:27:50|919.6|919.5|920.2|919.9|920.4|920|919.6|919.5|20894
1613471280000|2021-02-16 10:28:00|920.3|920|919.9|919.7|920.3|920|919.8|919.7|2649
1613471290000|2021-02-16 10:28:10|920|919.8|920.2|919.7|920.3|920|920|919.7|7533
1613471300000|2021-02-16 10:28:20||919.8||919.7||919.8||919.7|0
1613471310000|2021-02-16 10:28:30|920.1|919.8|919.8|919.5|920.1|919.8|919.8|919.5|8100
1613471320000|2021-02-16 10:28:40|919.7|919.6|920.2|919.9|920.2|919.9|919.7|919.5|3998
1613471330000|2021-02-16 10:28:50|920.1|919.8|920.6|920.2|920.6|920.2|920.1|919.6|1088
1613471340000|2021-02-16 10:29:00|920.7|920.3|920.8|920.3|920.8|920.3|920.7|920.3|0
1613471350000|2021-02-16 10:29:10|920.9||920.8||920.9||920.8||0
1613471360000|2021-02-16 10:29:20|920.7|920.2|920.4|920|920.7|920.2|920.4|920|0
1613471370000|2021-02-16 10:29:30|920.5|920.1|920.6|920.1|920.7|920.1|920.4|920|2900
1613471390000|2021-02-16 10:29:50|920.5|920.2|920.6|920.2|920.7|920.4|920.5|920.2|2336
1613471400000|2021-02-16 10:30:00|920.7|920.3|920.7|920.3|920.8|920.4|920.6|920.3|0
1613471410000|2021-02-16 10:30:10|920.6|920.2|920.6|920.1|920.7|920.3|920.5|920.1|3850
1613471420000|2021-02-16 10:30:20|920.5|920.2|920.7|920.3|920.7|920.3|920.5|920.2|0
1613471430000|2021-02-16 10:30:30|920.6||920.6||920.6||920.6||0
1613471440000|2021-02-16 10:30:40|920.7|920.4|920.8|920.5|920.8|920.6|920.7|920.4|1233
1613471450000|2021-02-16 10:30:50|920.9|920.6|920.9|920.5|921|920.6|920.9|920.5|0
1613471460000|2021-02-16 10:31:00|921|920.6|921|920.6|921.1|920.7|921|920.6|0
1613471470000|2021-02-16 10:31:10|920.9|920.5|920.8|920.5|920.9|920.7|920.5|920.3|12272
1613471480000|2021-02-16 10:31:20|920.7||920.8||920.8||920.7||0
1613471490000|2021-02-16 10:31:30|920.7|920.6|920.8|920.6|920.8|920.6|920.7|920.6|0
1613471500000|2021-02-16 10:31:40|920.9|920.7|921.6|921.3|921.6|921.4|920.9|920.7|11259
1613471510000|2021-02-16 10:31:50|921.3|921.2|921.5|921.2|921.5|921.3|921.3|921.2|9000
1613471520000|2021-02-16 10:32:00|921.4|921.1|921.9|921.5|922|921.8|921.4|921.1|8982
1613471530000|2021-02-16 10:32:10|921.8|921.6|922|921.8|922|921.8|921.6|921.2|8110
1613471540000|2021-02-16 10:32:20||921.7||921.7||921.7||921.7|0
1613471550000|2021-02-16 10:32:30|922.1|921.8|922.2|922|922.3|922|922.1|921.8|2458
1613471560000|2021-02-16 10:32:40|922.1|921.9|922|921.7|922.2|921.9|921.8|921.7|7398
1613471570000|2021-02-16 10:32:50|921.9|921.8|922|921.7|922|921.8|921.9|921.7|926
1613471580000|2021-02-16 10:33:00|921.9||922||922||921.9||0
1613471590000|2021-02-16 10:33:10|921.9|921.6|921.9|921.6|921.9|921.7|921.8|921.5|2515
1613471610000|2021-02-16 10:33:30|921.8|921.5|922|921.8|922|921.8|921.8|921.5|11073
1613471620000|2021-02-16 10:33:40|922.1|921.9|922.2|921.9|922.4|922|922.1|921.9|1738
1613471630000|2021-02-16 10:33:50|922.1|921.8|922.1|921.8|922.1|921.8|922.1|921.8|200
1613471640000|2021-02-16 10:34:00|921.6|921.5|921.7|921.3|922|921.6|921.6|921.3|26287
1613471650000|2021-02-16 10:34:10|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|0
1613471660000|2021-02-16 10:34:20|921.9|921.7|921.9|921.6|922.2|921.8|921.9|921.6|2639
1613471670000|2021-02-16 10:34:30|921.8|921.5|922|921.6|922|921.7|921.8|921.5|1089
1613471680000|2021-02-16 10:34:40|921.9|921.5|921.6|921.5|921.9|921.5|921.6|921.5|460
1613471690000|2021-02-16 10:34:50|921.7||921.7||921.7||921.7||0
1613471700000|2021-02-16 10:35:00|921.8|921.6|922|921.7|922|921.7|921.8|921.6|2249
1613471710000|2021-02-16 10:35:10|921.9|921.6|921.9|921.5|922|921.6|921.8|921.4|3500
1613471720000|2021-02-16 10:35:20|921.8|921.4|921.8|921.5|921.8|921.5|921.8|921.3|0
1613471730000|2021-02-16 10:35:30|921.7|921.4|922|921.7|922|921.7|921.7|921.4|123
1613471740000|2021-02-16 10:35:40|921.9|921.6|921.9|921.6|921.9|921.6|921.9|921.6|0
1613471750000|2021-02-16 10:35:50|921.8|921.7|922|921.7|922|921.8|921.8|921.5|2987
1613471760000|2021-02-16 10:36:00|921.9|921.6|921.8|921.6|921.9|921.7|921.7|921.6|0
1613471770000|2021-02-16 10:36:10|921.7|921.5|921.8|921.5|921.8|921.6|921.7|921.4|2976
1613471790000|2021-02-16 10:36:30||921.6||921.6||921.6||921.5|0
1613471800000|2021-02-16 10:36:40||921.7||921.6||921.7||921.6|8
1613471810000|2021-02-16 10:36:50|921.9|921.7|921.9|921.8|922|921.8|921.9|921.7|618
1613471820000|2021-02-16 10:37:00|922|921.7|922|921.8|922|921.9|921.9|921.7|4491
1613471830000|2021-02-16 10:37:10|922.1|921.9|922.2|922|922.2|922|922.1|921.9|3841
1613471840000|2021-02-16 10:37:20|922.3|922.1|922.6|922.4|922.6|922.5|922.3|922.1|1809
1613471850000|2021-02-16 10:37:30|922.5|922.3|922.5|922.2|922.5|922.3|922.4|922.2|0
1613471860000|2021-02-16 10:37:40|922.6|922.3|922.5|922.2|922.6|922.3|922.5|922.2|0
1613471870000|2021-02-16 10:37:50|922.4|922.3|922.4|922.3|922.4|922.3|922.4|922.2|10
1613471890000|2021-02-16 10:38:10|922.3|922.2|922.4|922.2|922.4|922.2|922.3|922.1|3886
1613471900000|2021-02-16 10:38:20|922.5|922.3|922.5|922.2|922.6|922.4|922.5|922.2|1131
1613471910000|2021-02-16 10:38:30|922.6|922.1|922.6|922.2|922.6|922.2|922.6|922|0
1613471920000|2021-02-16 10:38:40|922.5|922.3|922.8|922.4|922.8|922.5|922.5|922.2|1267
1613471930000|2021-02-16 10:38:50|922.7|922.5|922.5|922.2|922.7|922.5|922.5|922.2|4695
1613471940000|2021-02-16 10:39:00|922.6|922.3|922.6|922.3|922.6|922.3|922.6|922.3|0
1613471950000|2021-02-16 10:39:10|922.8|922.4|922.8|922.7|922.8|922.7|922.8|922.4|3779
1613471960000|2021-02-16 10:39:20|922.9||922.9||922.9||922.9||1059
1613471970000|2021-02-16 10:39:30|922.8|922.6|922.9|922.7|922.9|922.7|922.6|922.4|9315
1613471980000|2021-02-16 10:39:40|923|922.8|923|922.8|923|922.8|923|922.8|41
1613471990000|2021-02-16 10:39:50|922.9|922.7|922.9|922.6|922.9|922.7|922.8|922.6|322
1613472000000|2021-02-16 10:40:00|923|922.7|923|922.6|923|922.7|922.9|922.6|1665
1613472010000|2021-02-16 10:40:10|922.9|922.7|923|922.7|923|922.7|922.9|922.6|0
1613472020000|2021-02-16 10:40:20|922.9|922.6|922.9|922.6|923|922.7|922.9|922.6|0
1613472030000|2021-02-16 10:40:30|923|922.7|923|922.7|923|922.7|923|922.7|0
1613472040000|2021-02-16 10:40:40|922.9|922.6|923|922.7|923|922.7|922.8|922.6|0
1613472050000|2021-02-16 10:40:50|922.9|922.8|923.2|922.9|923.2|923|922.9|922.8|742
1613472060000|2021-02-16 10:41:00|923.1|922.8|923.1|922.8|923.2|922.8|923|922.6|3229
1613472070000|2021-02-16 10:41:10|923.2|922.9|923.2|922.9|923.2|922.9|923.1|922.9|0
1613472080000|2021-02-16 10:41:20|923.1|922.8|923.1|922.8|923.1|922.8|923|922.8|1983
1613472090000|2021-02-16 10:41:30|923|922.7|923.1|922.7|923.2|923|923|922.7|474
1613472100000|2021-02-16 10:41:40|923|922.8|923|922.9|923|922.9|922.9|922.7|297
1613472120000|2021-02-16 10:42:00|923.1|923|923.2|922.9|923.2|923|923.1|922.9|796
1613472130000|2021-02-16 10:42:10|923.1||923.2||923.2||923||15
1613472140000|2021-02-16 10:42:20|923.1|923|923.1|922.9|923.1|923|923.1|922.9|0
1613472150000|2021-02-16 10:42:30|923|922.8|923.1|922.8|923.1|922.8|923|922.8|2179
1613472160000|2021-02-16 10:42:40|923|922.9|923|922.9|923|922.9|923|922.7|0
1613472170000|2021-02-16 10:42:50|922.9|922.8|922.9|922.6|923|922.8|922.8|922.6|2865
1613472180000|2021-02-16 10:43:00|922.8||922.8||922.8||922.8||12
1613472190000|2021-02-16 10:43:10|922.9|922.7|923.1|923|923.1|923|922.9|922.7|6049
1613472200000|2021-02-16 10:43:20|923|922.9|923.1|922.9|923.1|922.9|923|922.9|3449
1613472210000|2021-02-16 10:43:30|923.2|923|923.2|922.9|923.2|923.1|923.1|922.9|2148
1613472220000|2021-02-16 10:43:40|923.1||923.1||923.1||923.1||0
1613472260000|2021-02-16 10:44:20|923|922.8|923|922.7|923.1|922.8|922.9|922.7|1550
1613472270000|2021-02-16 10:44:30|923.1|922.8|922.9|922.6|923.1|922.8|922.8|922.5|2943
1613472280000|2021-02-16 10:44:40|922.8|922.5|922.5|922.3|922.8|922.5|922.4|922.2|7857
1613472290000|2021-02-16 10:44:50||922.2||922.2||922.2||922.2|0
1613472310000|2021-02-16 10:45:10|922.6|922.3|922.8|922.5|922.8|922.5|922.4|922.2|1038
1613472320000|2021-02-16 10:45:20|922.9|922.6|923.1|922.7|923.1|922.8|922.9|922.6|539
1613472330000|2021-02-16 10:45:30|923.2|922.8|923.1|922.8|923.2|922.9|923.1|922.8|1082
1613472340000|2021-02-16 10:45:40|923.2|922.9|923.2|923.1|923.2|923.1|923.2|922.9|1041
1613472350000|2021-02-16 10:45:50|923.3|923.2|923.4|923.1|923.4|923.2|923.3|923.1|3800
1613472390000|2021-02-16 10:46:30|923.3|923.2|923.3|923.1|923.3|923.2|923.2|923.1|600
1613472420000|2021-02-16 10:47:00|923.2|923|923.3|923|923.3|923|923.2|923|1688
1613472430000|2021-02-16 10:47:10|923.2||923.3||923.3||923.1||0
1613472440000|2021-02-16 10:47:20|923.2|922.9|923.2|922.8|923.2|922.9|922.9|922.8|1705
1613472450000|2021-02-16 10:47:30|923.3|922.9|923.3|922.9|923.3|923|923.2|922.9|0
1613472460000|2021-02-16 10:47:40|923.2||923.1||923.2||923.1||120
1613472470000|2021-02-16 10:47:50|923|922.8|923.1|922.8|923.2|923|922.9|922.8|5657
1613472480000|2021-02-16 10:48:00|923|922.7|923|922.7|923.1|922.7|922.9|922.7|3117
1613472490000|2021-02-16 10:48:10|922.9||923||923||922.9||0
1613472500000|2021-02-16 10:48:20|922.9|922.6|923|922.7|923|922.7|922.7|922.4|2881
1613472510000|2021-02-16 10:48:30|922.9|922.6|922.8|922.6|922.9|922.7|922.8|922.5|3983
1613472520000|2021-02-16 10:48:40|922.7|922.7|922.7|922.5|922.8|922.7|922.7|922.3|2355
1613472530000|2021-02-16 10:48:50|922.6|922.4|922.7|922.3|922.7|922.4|922.5|922.2|23
1613472540000|2021-02-16 10:49:00||922.4||922.4||922.5||922.4|0
1613472550000|2021-02-16 10:49:10|922.6|922.3|922.7|922.4|922.7|922.4|922.6|922.3|0
1613472560000|2021-02-16 10:49:20|922.6|922.3|922.6|922.4|922.6|922.4|922.4|922.2|4020
1613472570000|2021-02-16 10:49:30|922.5|922.3|922.7|922.5|922.7|922.5|922.5|922.3|1000
1613472580000|2021-02-16 10:49:40|922.6|922.4|922.7|922.4|922.7|922.5|922.6|922.4|0
1613472590000|2021-02-16 10:49:50||922.5||922.4||922.5||922.4|11
1613472600000|2021-02-16 10:50:00||922.5||922.5||922.5||922.4|0
1613472620000|2021-02-16 10:50:20|922.8|922.6|922.8|922.5|922.9|922.7|922.6|922.4|4737
1613472630000|2021-02-16 10:50:30|922.7|922.4|922.7|922.4|922.7|922.4|922.7|922.4|0
1613472640000|2021-02-16 10:50:40|922.6||922.6||922.6||922.6||0
1613472660000|2021-02-16 10:51:00|922.5|922.3|922.7|922.5|922.8|922.7|922.3|922.1|19667
1613472670000|2021-02-16 10:51:10|922.8|922.4|922.9|922.6|922.9|922.6|922.7|922.4|0
1613472680000|2021-02-16 10:51:20|922.8|922.5|922.9|922.6|922.9|922.7|922.8|922.5|0
1613472690000|2021-02-16 10:51:30|922.8|922.7|922.9|922.7|922.9|922.8|922.8|922.7|41
1613472700000|2021-02-16 10:51:40|922.8|922.6|922.9|922.6|922.9|922.6|922.7|922.5|535
1613472730000|2021-02-16 10:52:10|922.8|922.5|922.9|922.6|922.9|922.6|922.8|922.5|0
1613472740000|2021-02-16 10:52:20|922.8|922.5|922.8|922.5|922.9|922.5|922.8|922.5|0
1613472760000|2021-02-16 10:52:40|922.9|922.6|922.9|922.6|922.9|922.6|922.9|922.6|0
1613472780000|2021-02-16 10:53:00|922.8|922.7|922.9|922.7|922.9|922.7|922.8|922.7|0
1613472790000|2021-02-16 10:53:10|922.8|922.8|922.8|922.7|923|922.8|922.8|922.7|8332
1613472800000|2021-02-16 10:53:20|922.9|922.8|922.9|922.7|922.9|922.8|922.9|922.7|4331
1613472810000|2021-02-16 10:53:30|922.8||922.9||922.9||922.8||0
1613472820000|2021-02-16 10:53:40|922.8|922.6|922.8|922.7|922.8|922.7|922.7|922.4|2410
1613472830000|2021-02-16 10:53:50|922.9|922.6|922.9|922.7|922.9|922.7|922.8|922.6|668
1613472870000|2021-02-16 10:54:30|923|922.8|922.9|922.7|923|922.8|922.9|922.7|3133
1613472880000|2021-02-16 10:54:40|922.8|922.6|922.8|922.6|922.8|922.7|922.7|922.6|2313
1613472890000|2021-02-16 10:54:50|922.7|922.5|922.8|922.5|922.8|922.5|922.5|922.4|2972
1613472910000|2021-02-16 10:55:10|922.7|922.4|922.7|922.4|922.7|922.4|922.7|922.4|200
1613472920000|2021-02-16 10:55:20|922.6|922.3|922.8|922.5|922.8|922.5|922.4|922.2|4806
1613472930000|2021-02-16 10:55:30|922.7|922.4|922.6|922.3|922.7|922.4|922.6|922.3|1716
1613472950000|2021-02-16 10:55:50|922.5|922.2|922.6|922.3|922.6|922.3|922.4|922.2|0
1613472960000|2021-02-16 10:56:00|922.7|922.6|922.8|922.4|922.9|922.7|922.6|922.4|6520
1613472970000|2021-02-16 10:56:10|922.7|922.3|922.7|922.4|922.7|922.4|922.6|922.2|0
1613472980000|2021-02-16 10:56:20|922.6||922.7||922.7||922.6||1600
1613473020000|2021-02-16 10:57:00||922.5||922.5||922.5||922.4|0
1613473030000|2021-02-16 10:57:10|922.6|922.4|922.7|922.5|922.7|922.5|922.5|922.4|3073
1613473050000|2021-02-16 10:57:30|922.6|922.4|922.7|922.5|922.7|922.5|922.6|922.4|2371
1613473060000|2021-02-16 10:57:40|922.6|922.4|922.6|922.5|922.7|922.5|922.6|922.4|2238
1613473080000|2021-02-16 10:58:00||922.4||922.5||922.5||922.4|0
1613473090000|2021-02-16 10:58:10||922.4||922.5||922.5||922.4|0
1613473100000|2021-02-16 10:58:20||922.4||922.5||922.5||922.4|0
1613473110000|2021-02-16 10:58:30|922.5|922.4|922.5|922.2|922.6|922.5|922.5|922.2|7663
1613473120000|2021-02-16 10:58:40|922.4|922.1|922.3|922|922.5|922.1|922.1|922|3086
1613473130000|2021-02-16 10:58:50||922.1||922.1||922.1||922.1|0
1613473160000|2021-02-16 10:59:20||922||922||922||922|0
1613473170000|2021-02-16 10:59:30|922.2|921.9|922.1|921.8|922.2|921.9|922|921.8|3176
1613473180000|2021-02-16 10:59:40|922|921.9|922|921.8|922.1|921.9|922|921.8|501
1613473200000|2021-02-16 11:00:00|922.1|921.9|922.1|922|922.3|922.1|922.1|921.9|7299
1613473210000|2021-02-16 11:00:10|922.3|922.1|921.6|921.4|922.3|922.1|921.6|921.4|17281
1613473220000|2021-02-16 11:00:20|921.5|921.3|921.4|921.3|921.5|921.3|921.4|921.3|300
1613473230000|2021-02-16 11:00:30|921.5|921.4|921.2|920.9|921.7|921.4|920.7|920.6|13241
1613473240000|2021-02-16 11:00:40|921.1|921|921.1|920.9|921.2|921|921.1|920.9|0
1613473250000|2021-02-16 11:00:50|921||921.1||921.1||921||0
1613473260000|2021-02-16 11:01:00|921.2|921|921.1|920.9|921.4|921.1|921|920.9|3403
1613473270000|2021-02-16 11:01:10|921|920.8|921.1|920.8|921.1|920.8|921|920.8|91
1613473280000|2021-02-16 11:01:20|921|920.9|921.2|920.9|921.2|920.9|921|920.9|0
1613473290000|2021-02-16 11:01:30|921.1|920.8|921.1|920.8|921.1|920.8|921.1|920.8|0
1613473300000|2021-02-16 11:01:40|921||921||921||921||0
1613473310000|2021-02-16 11:01:50|920.9|920.7|920.9|920.6|921|920.7|920.7|920.6|4341
1613473320000|2021-02-16 11:02:00|920.8|920.5|920.6|920.3|920.8|920.5|920.6|920.3|1367
1613473330000|2021-02-16 11:02:10|920.7|920.4|920.7|920.4|920.7|920.5|920.7|920.4|0
1613473340000|2021-02-16 11:02:20|920.6|920.3|920.7|920.5|920.7|920.6|920.6|920.3|0
1613473350000|2021-02-16 11:02:30|920.6|920.4|920.6|920.3|920.6|920.4|920.5|920.3|0
1613473360000|2021-02-16 11:02:40|920.5|920.2|920.6|920.4|920.6|920.4|920.3|920.1|2400
1613473370000|2021-02-16 11:02:50|920.7|920.5|920.7|920.4|920.7|920.5|920.6|920.4|1962
1613473380000|2021-02-16 11:03:00|920.6||920.7||920.7||920.6||0
1613473390000|2021-02-16 11:03:10||920.5||920.5||920.5||920.5|0
1613473410000|2021-02-16 11:03:30|920.6|920.4|920.6|920.3|920.7|920.5|920.4|920.2|2955
1613473420000|2021-02-16 11:03:40|920.5|920.2|920.5|920.3|920.6|920.3|920.5|920.2|0
1613473430000|2021-02-16 11:03:50|920.4|920.2|920.4|920.1|920.4|920.2|920.3|920.1|1705
1613473440000|2021-02-16 11:04:00|920.3|920|920.2|920.1|920.3|920.1|920.2|920|0
1613473450000|2021-02-16 11:04:10|920.1|920|920.3|920.1|920.3|920.1|920.1|920|2280
1613473460000|2021-02-16 11:04:20||920||920.1||920.1||920|0
1613473470000|2021-02-16 11:04:30|920.4|920.2|920.5|920.3|920.5|920.4|920.4|920.2|1023
1613473480000|2021-02-16 11:04:40||920.2||920.3||920.3||920.2|0
1613473490000|2021-02-16 11:04:50|920.4|920.2|920.5|920.3|920.5|920.3|920.4|920.2|767
1613473500000|2021-02-16 11:05:00||920.2||920.2||920.2||920.2|0
1613473510000|2021-02-16 11:05:10||920.3||920.3||920.3||920.3|0
1613473520000|2021-02-16 11:05:20|920.6|920.4|920.4|920.2|920.7|920.5|920.3|920.2|4432
1613473530000|2021-02-16 11:05:30|920.3|920.1|920|919.6|920.3|920.1|919.9|919.6|15080
1613473540000|2021-02-16 11:05:40|919.9|919.5|919|918.6|919.9|919.6|919|918.5|7007
1613473550000|2021-02-16 11:05:50|918.9|918.7|918.7|918.5|919|918.7|918.7|918.5|2216
1613473560000|2021-02-16 11:06:00|918.6|918.4|918.7|918.5|919.1|918.9|918.6|918.3|12429
1613473570000|2021-02-16 11:06:10|918.8||918.7||918.8||918.7||0
1613473580000|2021-02-16 11:06:20|918.6|918.4|918.9|918.5|918.9|918.7|918.5|918.3|3097
1613473590000|2021-02-16 11:06:30|919|918.6|919|918.7|919.1|918.7|919|918.6|46
1613473600000|2021-02-16 11:06:40|918.9|918.6|919|918.7|919|918.7|918.8|918.5|1734
1613473610000|2021-02-16 11:06:50|918.9|918.6|919|918.6|919|918.6|918.7|918.5|0
1613473620000|2021-02-16 11:07:00|918.9|918.7|919.5|919.2|919.5|919.2|918.8|918.7|4899
1613473630000|2021-02-16 11:07:10|919.6||919.6||919.7||919.6||0
1613473640000|2021-02-16 11:07:20|919.5|919.1|919.3|918.9|919.5|919.1|919.2|918.9|1651
1613473660000|2021-02-16 11:07:40|919|919|919.1|918.8|919.3|919|919|918.7|3375
1613473670000|2021-02-16 11:07:50|919||919.1||919.1||919||0
1613473680000|2021-02-16 11:08:00|919|918.7|919|918.7|919|918.7|919|918.5|0
1613473700000|2021-02-16 11:08:20|918.9||919||919||918.9||400
1613473710000|2021-02-16 11:08:30|918.9|918.8|919|918.7|919|918.8|918.9|918.6|0
1613473720000|2021-02-16 11:08:40||918.8||918.7||918.9||918.7|1185
1613473730000|2021-02-16 11:08:50|918.9|918.6|919|918.7|919|918.7|918.7|918.5|4222
1613473750000|2021-02-16 11:09:10|918.9|918.6|918.8|918.5|918.9|918.6|918.8|918.4|0
1613473760000|2021-02-16 11:09:20|918.9|918.6|918.6|918.3|918.9|918.7|918.6|918.3|5359
1613473770000|2021-02-16 11:09:30|918.5|918.2|918.5|918.2|918.6|918.3|918.4|918.1|532
1613473780000|2021-02-16 11:09:40|918.6|918.3|918.8|918.5|918.8|918.5|918.5|918.3|2472
1613473790000|2021-02-16 11:09:50|918.7||918.8||918.8||918.7||0
1613473800000|2021-02-16 11:10:00||918.6||918.6||918.6||918.6|0
1613473830000|2021-02-16 11:10:30|918.9|918.8|918.8|918.7|919|918.8|918.8|918.5|4650
1613473840000|2021-02-16 11:10:40|918.9|918.8|918.9|918.7|918.9|918.8|918.9|918.7|556
1613473850000|2021-02-16 11:10:50|918.8|918.6|918.7|918.5|918.8|918.6|918.6|918.5|2894
1613473870000|2021-02-16 11:11:10|918.8|918.6|919.4|919.1|919.6|919.3|918.8|918.6|20000
1613473880000|2021-02-16 11:11:20|919.3|919|919.1|918.7|919.3|919|919|918.6|6872
1613473890000|2021-02-16 11:11:30|919|918.6|918.8|918.4|919|918.6|918.6|918.4|2299
1613473900000|2021-02-16 11:11:40|918.7|918.3|918.3|918|918.7|918.3|918.3|918|725
1613473910000|2021-02-16 11:11:50|918.2|918.1|918.2|918.1|918.2|918.1|918.2|918.1|0
1613473920000|2021-02-16 11:12:00||918||918||918||918|0
1613473930000|2021-02-16 11:12:10|918.3|918.1|918.7|918.3|918.8|918.5|918.3|918.1|1562
1613473960000|2021-02-16 11:12:40|||||||||1
1613473970000|2021-02-16 11:12:50|918.8|918.4|918.6|918.3|918.9|918.7|918.5|918.3|7635
1613473980000|2021-02-16 11:13:00|918.7|918.2|918.3|918|918.7|918.2|918.2|918|4829
1613473990000|2021-02-16 11:13:10|918.2|918.2|918.6|918.2|918.6|918.2|918.2|918.1|8215
1613474000000|2021-02-16 11:13:20|918.5|918.1|918.4|918|918.5|918.1|918.4|918|0
1613474010000|2021-02-16 11:13:30||918.1||918.1||918.1||918.1|0
1613474020000|2021-02-16 11:13:40|918.5|918|918.9|918.6|918.9|918.7|918.5|918|2905
1613474030000|2021-02-16 11:13:50|918.8|918.5|919.2|919|919.2|919|918.8|918.5|450
1613474040000|2021-02-16 11:14:00|919.1|918.9|919|918.6|919.1|918.9|918.9|918.6|4655
1613474050000|2021-02-16 11:14:10|919.1|918.7|919.3|918.8|919.4|918.8|919.1|918.7|0
1613474060000|2021-02-16 11:14:20|919.2|918.7|918.9|918.6|919.2|918.7|918.7|918.5|2788
1613474070000|2021-02-16 11:14:30|919|918.7|919.1|918.8|919.2|918.8|919|918.7|0
1613474080000|2021-02-16 11:14:40|919.2|918.9|919.2|918.8|919.3|919|919.1|918.8|2310
1613474090000|2021-02-16 11:14:50|919.3|918.9|919.3|919|919.3|919|919.2|918.9|1705
1613474100000|2021-02-16 11:15:00|919.2|918.9|919.2|918.9|919.2|918.9|918.9|918.8|288
1613474110000|2021-02-16 11:15:10|919.1|918.8|918.9|918.7|919.1|918.8|918.9|918.6|3034
1613474120000|2021-02-16 11:15:20||918.6||918.6||918.6||918.6|0
1613474130000|2021-02-16 11:15:30|918.8||918.8||918.8||918.8||0
1613474140000|2021-02-16 11:15:40|918.9|918.7|918.9|918.6|918.9|918.7|918.9|918.6|41
1613474150000|2021-02-16 11:15:50|918.8||918.8||918.8||918.8||0
1613474160000|2021-02-16 11:16:00|918.9|918.7|918.9|918.6|918.9|918.7|918.8|918.6|400
1613474170000|2021-02-16 11:16:10|918.8||918.8||918.8||918.8||0
1613474180000|2021-02-16 11:16:20|918.9|918.7|919.1|918.9|919.1|918.9|918.9|918.7|1043
1613474190000|2021-02-16 11:16:30|919|918.8|919|918.8|919|918.8|919|918.8|1860
1613474200000|2021-02-16 11:16:40|919.1|918.9|919.1|918.9|919.1|918.9|919.1|918.9|0
1613474210000|2021-02-16 11:16:50|919.2|919|919.3|919|919.3|919|919.2|919|969
1613474220000|2021-02-16 11:17:00|919.2|918.9|919.2|919|919.2|919|919.2|918.9|0
1613474230000|2021-02-16 11:17:10|919.3|919.1|919.3|919.1|919.3|919.1|919.3|919.1|0
1613474240000|2021-02-16 11:17:20|919.4|919|919.5|919.3|919.5|919.3|919.3|919|558
1613474250000|2021-02-16 11:17:30|919.6|919.4|919.5|919.3|919.6|919.4|919.5|919.3|2149
1613474260000|2021-02-16 11:17:40|919.4|919.2|919.4|919.2|919.5|919.2|919.2|919.1|2939
1613474270000|2021-02-16 11:17:50|919.3|919.1|919.3|918.9|919.4|919.1|919.2|918.9|5419
1613474280000|2021-02-16 11:18:00|919.2||919.2||919.2||919.2||0
1613474290000|2021-02-16 11:18:10|919.1|919|919.2|918.9|919.2|919|919.1|918.9|0
1613474300000|2021-02-16 11:18:20|919.1||919.1||919.1||919.1||0
1613474310000|2021-02-16 11:18:30||919||919||919||919|0
1613474320000|2021-02-16 11:18:40|919.2|919.1|919.4|919.2|919.4|919.2|919.2|919.1|42
1613474340000|2021-02-16 11:19:00|919.3|919.1|919.4|919.1|919.4|919.1|919.3|919|0
1613474350000|2021-02-16 11:19:10|919.3|919|919.4|919.1|919.4|919.1|919.3|919|0
1613474360000|2021-02-16 11:19:20|919.3||919.3||919.3||919.3||0
1613474370000|2021-02-16 11:19:30|919.4||919.4||919.4||919.4||0
1613474380000|2021-02-16 11:19:40|919.3||919.4||919.4||919.3||0
1613474390000|2021-02-16 11:19:50|919.3|919.2|919.4|919.2|919.4|919.2|919.3|919.2|600
1613474410000|2021-02-16 11:20:10|919.5|919.3|919.7|919.4|919.7|919.4|919.5|919.3|404
1613474420000|2021-02-16 11:20:20|919.6|919.3|919.7|919.4|919.7|919.4|919.6|919.3|0
1613474430000|2021-02-16 11:20:30|919.8|919.5|919.9|919.7|919.9|919.7|919.8|919.4|2172
1613474440000|2021-02-16 11:20:40|919.8|919.6|919.9|919.6|919.9|919.7|919.8|919.5|1577
1613474450000|2021-02-16 11:20:50|920|919.7|920|919.8|920|919.8|920|919.7|525
1613474460000|2021-02-16 11:21:00|920.2|920.1|920.3|919.9|920.3|920.1|920.1|919.8|6834
1613474470000|2021-02-16 11:21:10|920.2|920|920.2|919.9|920.3|920.1|920.2|919.9|3967
1613474480000|2021-02-16 11:21:20||920||920||920||920|0
1613474490000|2021-02-16 11:21:30|920.3||920.3||920.3||920.3||0
1613474500000|2021-02-16 11:21:40|920.4|920.2|920.5|920.3|920.5|920.3|920.4|920.2|41
1613474510000|2021-02-16 11:21:50|920.6|920.4|920.6|920.4|920.8|920.5|920.6|920.3|439
1613474520000|2021-02-16 11:22:00|920.7|920.5|920.8|920.5|920.8|920.5|920.6|920.4|4
1613474530000|2021-02-16 11:22:10|920.9|920.6|921|920.8|921|920.9|920.9|920.6|2743
1613474540000|2021-02-16 11:22:20|921.1|921|921.1|920.8|921.3|921.2|921.1|920.8|22585
1613474560000|2021-02-16 11:22:40|920.8|920.7|921|920.7|921|920.9|920.7|920.6|8574
1613474570000|2021-02-16 11:22:50|921.1|920.8|921|920.6|921.1|920.8|921|920.6|0
1613474580000|2021-02-16 11:23:00||920.7||920.8||920.8||920.7|0
1613474600000|2021-02-16 11:23:20|920.9|920.7|921|920.9|921|920.9|920.9|920.6|2005
1613474620000|2021-02-16 11:23:40|921.1||921.1||921.2||921.1||1122
1613474630000|2021-02-16 11:23:50|921.2|920.8|921.1|920.8|921.2|920.8|920.9|920.8|1757
1613474650000|2021-02-16 11:24:10|921.2|920.9|921.2|920.9|921.2|920.9|921.1|920.8|0
1613474660000|2021-02-16 11:24:20|921.1|920.8|921.1|920.8|921.1|920.8|921.1|920.8|0
1613474670000|2021-02-16 11:24:30|921|920.7|920.8|920.7|921|920.8|920.8|920.6|3331
1613474700000|2021-02-16 11:25:00|920.9||920.9||920.9||920.8||1494
1613474710000|2021-02-16 11:25:10|921|920.8|921.7|921.3|921.8|921.4|921|920.8|7884
1613474720000|2021-02-16 11:25:20|921.6|921.2|921.4|921|921.6|921.2|921.3|921|2577
1613474730000|2021-02-16 11:25:30||921.1||921.2||921.2||921.1|0
1613474740000|2021-02-16 11:25:40|921.3|921.1|921.7|921.2|921.7|921.3|921.3|921.1|639
1613474750000|2021-02-16 11:25:50||921.3||921.4||921.4||921.3|0
1613474760000|2021-02-16 11:26:00||921.5||921.5||921.5||921.5|0
1613474770000|2021-02-16 11:26:10||921.6||921.6||921.6||921.6|0
1613474780000|2021-02-16 11:26:20|921.8|921.5|921.8|921.5|921.8|921.5|921.6|921.5|3494
1613474790000|2021-02-16 11:26:30|921.7|921.4|921.5|921.2|921.7|921.4|921.5|921.2|1774
1613474800000|2021-02-16 11:26:40|921.4|921.3|921.6|921.3|921.6|921.3|921.4|921.3|0
1613474810000|2021-02-16 11:26:50||921.2||921.2||921.2||921.2|0
1613474820000|2021-02-16 11:27:00|921.5||921.5||921.5||921.5||0
1613474830000|2021-02-16 11:27:10|921.4||921.4||921.6||921.4||0
1613474850000|2021-02-16 11:27:30|921.5|921.3|921.7|921.3|921.7|921.5|921.5|921.3|1235
1613474860000|2021-02-16 11:27:40|921.6||921.5||921.6||921.5||0
1613474870000|2021-02-16 11:27:50|921.4|921.2|921.2|921|921.4|921.2|921.2|921|2538
1613474880000|2021-02-16 11:28:00|921.3|921.2|921.8|921.6|921.8|921.7|921.3|921.2|2229
1613474890000|2021-02-16 11:28:10|921.7|921.7|921.5|921.4|921.8|921.7|921.5|921.4|11026
1613474900000|2021-02-16 11:28:20|921.7||921.6||921.7||921.5||403
1613474910000|2021-02-16 11:28:30|921.7|921.6|921.8|921.6|921.8|921.6|921.7|921.6|0
1613474920000|2021-02-16 11:28:40|921.7||921.7||921.7||921.7||0
1613474960000|2021-02-16 11:29:20|921.6|921.5|921.6|921.5|921.6|921.5|921.6|921.4|2339
1613474970000|2021-02-16 11:29:30|921.7|921.6|921.7|921.4|921.8|921.6|921.6|921.4|4920
1613474980000|2021-02-16 11:29:40|921.8|921.5|921.7|921.4|921.8|921.5|921.7|921.4|0
1613474990000|2021-02-16 11:29:50|921.8|921.5|921.7|921.5|921.8|921.5|921.7|921.5|0
1613475000000|2021-02-16 11:30:00|921.8||921.8||921.8||921.7||0
1613475010000|2021-02-16 11:30:10||921.6||921.6||921.6||921.6|0
1613475020000|2021-02-16 11:30:20||921.5||921.5||921.5||921.5|0
1613475030000|2021-02-16 11:30:30|921.9|921.6|922.3|922|922.3|922.2|921.9|921.6|9223
1613475040000|2021-02-16 11:30:40||922.1||922.2||922.2||922|0
1613475050000|2021-02-16 11:30:50|922.5|922.3|922.7|922.4|922.8|922.4|922.5|922.3|308
1613475060000|2021-02-16 11:31:00|922.8|922.5|923|922.6|923|922.6|922.7|922.4|0
1613475070000|2021-02-16 11:31:10|922.9|922.7|922.9|922.6|922.9|922.7|922.8|922.6|180
1613475080000|2021-02-16 11:31:20|922.8|922.5|922.8|922.5|922.8|922.5|922.8|922.5|0
1613475100000|2021-02-16 11:31:40|922.7|922.4|922.7|922.4|922.7|922.4|922.5|922.3|2625
1613475110000|2021-02-16 11:31:50||922.5||922.5||922.5||922.5|0
1613475120000|2021-02-16 11:32:00|922.9|922.6|922.9|922.7|923|922.8|922.8|922.6|1928
1613475130000|2021-02-16 11:32:10|922.8||922.8||922.8||922.8||0
1613475140000|2021-02-16 11:32:20|922.7|922.6|922.8|922.5|922.8|922.6|922.7|922.5|2420
1613475150000|2021-02-16 11:32:30||922.6||922.6||922.6||922.6|0
1613475160000|2021-02-16 11:32:40||922.5||922.6||922.6||922.5|0
1613475180000|2021-02-16 11:33:00||922.5||922.5||922.5||922.5|0
1613475190000|2021-02-16 11:33:10|922.7|922.6|922.7|922.6|922.7|922.6|922.7|922.5|1703
1613475200000|2021-02-16 11:33:20|922.8|922.7|923|922.8|923|922.9|922.7|922.6|2545
1613475210000|2021-02-16 11:33:30|922.9|922.9|923.5|923.2|923.6|923.3|922.9|922.9|8778
1613475220000|2021-02-16 11:33:40||923.3||923.3||923.3||923.3|0
1613475230000|2021-02-16 11:33:50|923.6|923.2|923.5|923.3|923.7|923.3|923.5|923.1|0
1613475240000|2021-02-16 11:34:00|923.6|923.2|923.3|923.1|923.6|923.2|923.2|923|9215
1613475250000|2021-02-16 11:34:10|923.2|923|923.3|923|923.3|923.2|923.2|922.9|5000
1613475260000|2021-02-16 11:34:20|923.2|923.1|923.5|923.3|923.5|923.3|923.2|923.1|6943
1613475270000|2021-02-16 11:34:30|923.4||923.4||923.4||923.4||0
1613475280000|2021-02-16 11:34:40|923.3|923.2|923.4|923.2|923.4|923.2|923.3|923|1321
1613475290000|2021-02-16 11:34:50|923.3|923.1|923.4|923.1|923.4|923.1|923.3|923.1|0
1613475300000|2021-02-16 11:35:00||923.2||923.2||923.2||923.2|0
1613475310000|2021-02-16 11:35:10|923.5|923.3|923.4|923.1|923.5|923.3|923.4|923.1|0
1613475320000|2021-02-16 11:35:20|923.5|923.2|923.4|923.1|923.5|923.2|923.4|923|6500
1613475330000|2021-02-16 11:35:30|923.3|923|923.3|923|923.3|923|923.3|922.9|0
1613475340000|2021-02-16 11:35:40|923.4|923.1|923.4|923.2|923.5|923.2|923.4|923.1|0
1613475350000|2021-02-16 11:35:50|923.3|923.1|923.3|923|923.3|923.1|923.2|923|1746
1613475360000|2021-02-16 11:36:00|923.4|923.1|923.3|923.1|923.4|923.1|923.3|923|0
1613475390000|2021-02-16 11:36:30|923.4|923.2|923.6|923.2|923.7|923.4|923.4|923.2|2662
1613475400000|2021-02-16 11:36:40|923.5|923.3|923.6|923.3|923.6|923.4|923.5|923.2|1726
1613475410000|2021-02-16 11:36:50|923.5|923.2|923.5|923.2|923.5|923.3|923.4|923.1|3000
1613475420000|2021-02-16 11:37:00|923.6|923.3|923.8|923.4|923.8|923.5|923.6|923.3|372
1613475430000|2021-02-16 11:37:10|923.7||923.7||923.7||923.7||0
1613475440000|2021-02-16 11:37:20|923.6|923.3|923.5|923.3|923.6|923.3|923.4|923.3|1474
1613475450000|2021-02-16 11:37:30|923.6||923.6||923.6||923.6||0
1613475460000|2021-02-16 11:37:40|923.5|923.4|923.7|923.4|923.8|923.5|923.5|923.4|13
1613475470000|2021-02-16 11:37:50|923.8|923.5|923.7|923.4|923.8|923.5|923.7|923.4|0
1613475480000|2021-02-16 11:38:00|923.6||923.6||923.6||923.6||0
1613475490000|2021-02-16 11:38:10|923.7|923.3|923.7|923.5|923.8|923.7|923.7|923.3|2325
1613475500000|2021-02-16 11:38:20|923.8||923.8||923.8||923.7||0
1613475510000|2021-02-16 11:38:30|923.7||923.7||923.7||923.7||60
1613475520000|2021-02-16 11:38:40|923.8||923.7||923.8||923.7||0
1613475530000|2021-02-16 11:38:50|923.8||923.8||923.8||923.8||0
1613475540000|2021-02-16 11:39:00|923.7|923.6|924|923.7|924|923.8|923.7|923.6|1295
1613475550000|2021-02-16 11:39:10|923.9|923.6|923.8|923.6|923.9|923.6|923.7|923.5|1837
1613475560000|2021-02-16 11:39:20|924|923.7|924.3|924.2|924.4|924.2|923.8|923.7|12754
1613475570000|2021-02-16 11:39:30|924.5|924.1|924.5|924.3|924.5|924.3|924.4|924.1|8555
1613475580000|2021-02-16 11:39:40|924.4|924.2|924.4|924.2|924.4|924.2|924.3|924.1|0
1613475590000|2021-02-16 11:39:50|924.3|924.1|924.3|924.1|924.3|924.2|924.3|924.1|0
1613475600000|2021-02-16 11:40:00|924.2|924.2|924.3|924.2|924.3|924.2|924.2|924.1|3336
1613475610000|2021-02-16 11:40:10|924.4|924.1|924.2|924|924.5|924.1|924.1|923.9|5355
1613475630000|2021-02-16 11:40:30|924.4|924.1|924.2|924|924.4|924.1|924.2|923.9|3232
1613475640000|2021-02-16 11:40:40|||||||||20
1613475650000|2021-02-16 11:40:50|924.1|923.9|924.1|923.8|924.2|923.9|923.9|923.8|2519
1613475670000|2021-02-16 11:41:10|924|923.9|924.5|924.2|924.5|924.2|924|923.9|5406
1613475680000|2021-02-16 11:41:20|924.6|924.3|924.4|924.1|924.7|924.4|924.4|924.1|1611
1613475690000|2021-02-16 11:41:30|924.5|924.4|924.6|924.3|924.6|924.4|924.5|924.2|1966
1613475700000|2021-02-16 11:41:40|924.7|924.4|924.6|924.2|924.7|924.4|924.4|924.1|3117
1613475710000|2021-02-16 11:41:50|924.5|924.1|924.6|924.2|924.6|924.2|924.2|924|2036
1613475720000|2021-02-16 11:42:00|924.7|924.3|924.6|924.4|924.7|924.4|924.4|924.2|3971
1613475730000|2021-02-16 11:42:10|924.7|924.3|924.4|924.2|924.7|924.3|924.4|924.2|1719
1613475740000|2021-02-16 11:42:20|924.5||924.4||924.5||924.4||0
1613475750000|2021-02-16 11:42:30|924.3|924.1|924.4|924.1|924.4|924.1|924.2|924|1620
1613475760000|2021-02-16 11:42:40|924.5|924|924|923.8|924.5|924.3|923.9|923.7|12465
1613475770000|2021-02-16 11:42:50|924.1|923.9|924.1|923.8|924.2|923.9|924.1|923.8|2127
1613475780000|2021-02-16 11:43:00|924.2|923.9|924.2|924.1|924.2|924.1|924.1|923.9|600
1613475790000|2021-02-16 11:43:10|924.3|924.2|924.2|924|924.6|924.3|924.2|924|1655
1613475800000|2021-02-16 11:43:20|924.1||924.2||924.4||924.1||511
1613475810000|2021-02-16 11:43:30|924.1|923.9|924.2|923.9|924.2|923.9|924.1|923.8|400
1613475820000|2021-02-16 11:43:40|924|923.8|924.2|923.9|924.4|924.1|924|923.8|530
1613475830000|2021-02-16 11:43:50|924.1|923.8|924|923.8|924.1|923.8|924|923.8|0
1613475850000|2021-02-16 11:44:10|923.9|923.7|924.2|923.9|924.2|924|923.8|923.5|3166
1613475860000|2021-02-16 11:44:20|924.3|924|924.2|924|924.3|924.1|923.8|923.7|6603
1613475870000|2021-02-16 11:44:30|924.1|924.1|924.4|924.1|924.5|924.2|924.1|924|989
1613475880000|2021-02-16 11:44:40|924.1|924|924.2|923.9|924.3|924|924.1|923.9|12200
1613475900000|2021-02-16 11:45:00|923.9|923.8|923.9|923.7|923.9|923.8|923.8|923.7|2742
1613475910000|2021-02-16 11:45:10|923.7|923.6|923.8|923.6|923.9|923.7|923.7|923.5|10618
1613475920000|2021-02-16 11:45:20|923.7|923.7|923.7|923.6|923.8|923.7|923.7|923.6|1799
1613475930000|2021-02-16 11:45:30|923.8||923.9||923.9||923.8||975
1613475940000|2021-02-16 11:45:40|923.8||923.8||923.8||923.8||0
1613475950000|2021-02-16 11:45:50|923.7||923.8||923.8||923.7||10
1613475970000|2021-02-16 11:46:10|923.7|923.5|923.6|923.3|923.7|923.5|923.6|923.3|2307
1613475980000|2021-02-16 11:46:20|923.5|923|923.1|922.9|923.6|923|923|922.7|9226
1613475990000|2021-02-16 11:46:30|923.2|923|923.2|922.9|923.3|923|923.2|922.8|411
1613476000000|2021-02-16 11:46:40|923.3|923|923.2|922.9|923.4|923.1|923.2|922.9|0
1613476010000|2021-02-16 11:46:50|923.1|922.8|923.1|922.9|923.1|922.9|923.1|922.8|0
1613476030000|2021-02-16 11:47:10|923|923|923.2|923|923.3|923|923|922.9|100
1613476040000|2021-02-16 11:47:20|923.1|922.9|922.9|922.6|923.1|922.9|922.8|922.6|1843
1613476050000|2021-02-16 11:47:30|922.8|922.5|922.8|922.6|922.8|922.6|922.8|922.5|0
1613476060000|2021-02-16 11:47:40|922.9|922.7|923.1|922.7|923.2|922.9|922.5|922.4|18246
1613476070000|2021-02-16 11:47:50|923|922.6|922.9|922.6|923|922.6|922.9|922.6|0
1613476080000|2021-02-16 11:48:00|922.8||922.7||922.8||922.7||0
1613476090000|2021-02-16 11:48:10|922.8|922.7|923|922.7|923|922.7|922.7|922.6|1777
1613476100000|2021-02-16 11:48:20|923.1|922.8|923.1|922.8|923.1|922.9|923.1|922.8|3426
1613476110000|2021-02-16 11:48:30|923.2|922.9|923.2|922.9|923.3|923|923.1|922.8|0
1613476120000|2021-02-16 11:48:40|923.3|923|923.6|923.3|923.6|923.3|923.3|923|576
1613476130000|2021-02-16 11:48:50|923.7|923.4|923.8|923.4|923.8|923.4|923.7|923.4|0
1613476140000|2021-02-16 11:49:00|923.9||923.7||923.9||923.7||0
1613476160000|2021-02-16 11:49:20|923.8|923.5|923.9|923.6|923.9|923.7|923.8|923.5|3788
1613476170000|2021-02-16 11:49:30|923.8||923.8||923.8||923.8||175
1613476180000|2021-02-16 11:49:40|923.7|923.5|923.5|923|923.7|923.5|923.5|923|7428
1613476200000|2021-02-16 11:50:00|923.4|922.9|923.2|922.8|923.4|922.9|923.1|922.8|2264
1613476210000|2021-02-16 11:50:10|923.1|922.7|923.1|922.7|923.1|922.7|923.1|922.6|0
1613476220000|2021-02-16 11:50:20|923||923||923||923||0
1613476230000|2021-02-16 11:50:30|923.1|922.8|923.1|922.9|923.2|922.9|923.1|922.8|0
1613476250000|2021-02-16 11:50:50|923.2|923|923.3|923.1|923.4|923.1|923.2|923|2312
1613476260000|2021-02-16 11:51:00|923.4|923.2|923.5|923.2|923.5|923.2|923.4|923.2|1815
1613476270000|2021-02-16 11:51:10|923.4|923.1|923.2|922.9|923.4|923.1|923.2|922.9|2834
1613476280000|2021-02-16 11:51:20|923.1|922.8|923|922.7|923.2|922.8|922.7|922.5|4350
1613476300000|2021-02-16 11:51:40|923.1|922.8|923.2|922.8|923.2|923.1|923.1|922.8|2853
1613476310000|2021-02-16 11:51:50|923.1|922.9|923.2|922.9|923.3|923|923.1|922.9|1000
1613476320000|2021-02-16 11:52:00|923.1|922.8|923.1|922.9|923.2|922.9|923.1|922.8|171
1613476330000|2021-02-16 11:52:10||922.8||922.9||922.9||922.8|0
1613476340000|2021-02-16 11:52:20|923.2|923|923.4|923.1|923.4|923.3|923.2|923|882
1613476350000|2021-02-16 11:52:30||923.2||923.1||923.2||923|0
1613476360000|2021-02-16 11:52:40|923.3|923|923.5|923.1|923.5|923.1|923.3|923|0
1613476370000|2021-02-16 11:52:50|923.4||923.5||923.5||923.4||0
1613476400000|2021-02-16 11:53:20|923.2||923.5||923.5||923.2||100
1613476410000|2021-02-16 11:53:30||923.2||923.2||923.2||923.2|0
1613476420000|2021-02-16 11:53:40||923.3||923.2||923.3||923.2|0
1613476450000|2021-02-16 11:54:10|923.4||923.4||923.4||923.3||0
1613476460000|2021-02-16 11:54:20|923.3|923.1|923.3|923.2|923.3|923.2|923.2|923|2551
1613476470000|2021-02-16 11:54:30|923.4|923.3|923.5|923.3|923.5|923.3|923.4|923.2|42
1613476480000|2021-02-16 11:54:40|923.6|923.4|923.7|923.5|923.7|923.5|923.6|923.3|2299
1613476490000|2021-02-16 11:54:50|923.8|923.6|923.9|923.5|923.9|923.6|923.8|923.4|0
1613476500000|2021-02-16 11:55:00|923.8|923.4|923.5|923.3|923.8|923.4|923.4|923.3|4865
1613476510000|2021-02-16 11:55:10|923.4|923.2|923.8|923.4|923.9|923.7|923.3|923.2|10348
1613476520000|2021-02-16 11:55:20||923.5||923.4||923.5||923.4|0
1613476530000|2021-02-16 11:55:30|923.7||923.7||923.7||923.6||0
1613476540000|2021-02-16 11:55:40|923.8|923.5|923.7|923.6|923.8|923.6|923.7|923.4|0
1613476550000|2021-02-16 11:55:50|923.8|923.7|924.3|924|924.4|924.1|923.8|923.7|4575
1613476560000|2021-02-16 11:56:00|924.4||924.4||924.4||924.3||0
1613476570000|2021-02-16 11:56:10|924.5|924.1|924.8|924.5|925|924.8|924.4|924.1|16595
1613476580000|2021-02-16 11:56:20|924.7|924.4|924.7|924.4|924.8|924.4|924.7|924.4|0
1613476590000|2021-02-16 11:56:30|924.6|924.3|924.6|924.3|924.6|924.3|924.6|924.3|0
1613476600000|2021-02-16 11:56:40|924.5|924.2|924.5|924.2|924.5|924.2|924.5|924.1|0
1613476610000|2021-02-16 11:56:50|924.6|924.3|924.8|924.5|924.8|924.6|924.6|924.3|1531
1613476620000|2021-02-16 11:57:00|924.9|924.6|925|924.7|925|924.7|924.8|924.6|341
1613476630000|2021-02-16 11:57:10|924.9|924.8|924.9|924.7|925|924.9|924.8|924.6|11700
1613476650000|2021-02-16 11:57:30|925|924.8|924.9|924.7|925|924.9|924.9|924.7|4423
1613476660000|2021-02-16 11:57:40|925|924.8|925.2|924.9|925.2|925.1|924.9|924.8|14149
1613476670000|2021-02-16 11:57:50|925.3|925|925.2|924.9|925.3|925|925.1|924.9|0
1613476680000|2021-02-16 11:58:00|925.3|925|925.2|924.9|925.5|925.3|925|924.9|4532
1613476690000|2021-02-16 11:58:10|925.3|925.2|925.6|925.3|925.6|925.3|925.3|925|3481
1613476700000|2021-02-16 11:58:20|925.5|925.4|925.8|925.5|926|925.8|924.8|924.7|100310
1613476710000|2021-02-16 11:58:30|925.9|925.6|925.6|925.3|925.9|925.7|925.6|925.3|1550
1613476720000|2021-02-16 11:58:40|925.7|925.4|925.8|925.4|925.8|925.4|925.7|925.4|327
1613476730000|2021-02-16 11:58:50|925.7|925.5|925.8|925.6|925.8|925.7|925.7|925.5|2117
1613476740000|2021-02-16 11:59:00|925.7|925.5|925.8|925.5|925.8|925.5|925.5|925.3|1954
1613476750000|2021-02-16 11:59:10|926|925.8|925.5|925.3|926|925.9|925.5|925.3|8411
1613476760000|2021-02-16 11:59:20|925.4|925.2|925.3|925.1|925.4|925.2|925.3|925.1|429
1613476770000|2021-02-16 11:59:30|925.4|925.2|925.5|925.2|925.5|925.2|925.4|925.1|0
1613476780000|2021-02-16 11:59:40|925.4|925.3|925.5|925.2|925.5|925.4|925.4|925.2|3530
1613476790000|2021-02-16 11:59:50|925.4|925.1|925.3|924.9|925.4|925.1|925.1|924.9|2106
1613476800000|2021-02-16 12:00:00||925||925||925||925|0
1613476930000|2021-02-16 12:02:10|925.9|924.2|923.9|923.6|925.9|924.6|923.6|922.3|13457
1613476940000|2021-02-16 12:02:20|924|923.7|924.1|923.7|924.3|923.9|924|923.6|616
1613476950000|2021-02-16 12:02:30|924|923.6|923.7|923.4|924|923.6|923.7|923.3|4800
1613476960000|2021-02-16 12:02:40|923.9|923.5|923.9|923.5|924|923.6|923.9|923.4|92
1613476970000|2021-02-16 12:02:50|924|923.4|924.1|923.7|924.1|923.8|924|923.4|1929
1613476980000|2021-02-16 12:03:00|924|923.6|924.2|923.8|924.3|924.1|923.7|923.6|10062
1613476990000|2021-02-16 12:03:10|924.3|923.9|924.4|924.3|924.7|924.3|924.3|923.9|5039
1613477000000|2021-02-16 12:03:20|924.6||924.6||924.6||924.5||297
1613477010000|2021-02-16 12:03:30|924.5|924.1|924.4|924|924.5|924.1|924.3|924|1275
1613477020000|2021-02-16 12:03:40|924.3|923.9|924.6|924.2|924.6|924.2|924.2|923.9|1681
1613477030000|2021-02-16 12:03:50|924.5|924.1|924.5|924.1|924.5|924.1|924.5|924.1|0
1613477040000|2021-02-16 12:04:00|924.6|924.2|924.6|924.3|924.8|924.4|924.6|924.2|0
1613477050000|2021-02-16 12:04:10|924.7|924.4|924.6|924.3|924.7|924.4|924.6|924.3|0
1613477060000|2021-02-16 12:04:20|924.5|924.1|924.3|923.9|924.5|924.1|924.3|923.9|1553
1613477070000|2021-02-16 12:04:30|924.4|924|924.2|923.8|924.4|924|924.2|923.8|0
1613477080000|2021-02-16 12:04:40||923.7||923.6||923.7||923.5|0
1613477090000|2021-02-16 12:04:50|924.1|923.7|924|923.6|924.1|923.7|924|923.6|0
1613477100000|2021-02-16 12:05:00|923.9|923.5|923.8|923.4|923.9|923.5|923.8|923.3|0
1613477110000|2021-02-16 12:05:10|923.7|923.3|923.7|923.4|923.7|923.4|923.5|923.2|2784
1613477120000|2021-02-16 12:05:20|923.9|923.5|923.9|923.5|924|923.6|923.7|923.2|7092
1613477130000|2021-02-16 12:05:30|923.8|923.4|923.9|923.4|923.9|923.4|923.8|923.3|0
1613477140000|2021-02-16 12:05:40|923.8|923.5|924.2|923.8|924.3|923.9|923.8|923.5|0
1613477150000|2021-02-16 12:05:50|924.1|923.7|924.2|923.8|924.2|923.8|924.1|923.7|0
1613477160000|2021-02-16 12:06:00|924.1||924.1||924.1||924.1||0
1613477170000|2021-02-16 12:06:10|924.2|923.9|924.3|924.1|924.3|924.1|924.2|923.9|10
1613477180000|2021-02-16 12:06:20|924.4|924.2|924.7|924.4|924.8|924.4|924.4|924.1|576
1613477190000|2021-02-16 12:06:30|924.6|924.3|924.7|924.3|924.7|924.3|924.6|924.2|2500
1613477200000|2021-02-16 12:06:40|924.6||924.6||924.6||924.6||0
1613477220000|2021-02-16 12:07:00||924.4||924.5||924.5||924.4|0
1613477230000|2021-02-16 12:07:10|924.8|924.6|925|924.6|925|924.9|924.7|924.3|5741
1613477240000|2021-02-16 12:07:20|924.9|924.7|924.8|924.5|924.9|924.7|924.8|924.4|333
1613477250000|2021-02-16 12:07:30|924.9|924.6|925|924.8|925|924.8|924.8|924.5|238
1613477260000|2021-02-16 12:07:40|924.9|924.6|925|924.8|925|924.8|924.9|924.6|1128
1613477270000|2021-02-16 12:07:50|924.9|924.7|924.9|924.6|924.9|924.7|924.8|924.6|1696
1613477280000|2021-02-16 12:08:00|924.8|924.5|924.6|924.3|924.8|924.5|924.6|924.3|0
1613477290000|2021-02-16 12:08:10|924.7|924.4|924.8|924.4|924.8|924.5|924.7|924.4|736
1613477300000|2021-02-16 12:08:20|924.7||924.7||924.7||924.7||0
1613477310000|2021-02-16 12:08:30||924.3||924.4||924.4||924.3|0
1613477320000|2021-02-16 12:08:40|924.6|924.5|924.8|924.5|924.8|924.5|924.6|924.5|0
1613477330000|2021-02-16 12:08:50|924.7|924.4|924.7|924.4|924.8|924.4|924.7|924.3|0
1613477340000|2021-02-16 12:09:00|924.8||924.8||924.9||924.8||0
1613477360000|2021-02-16 12:09:20|924.9||924.9||924.9||924.9||0
1613477370000|2021-02-16 12:09:30|924.8|924.3|924.6|924.3|924.8|924.3|924.5|924.1|328
1613477380000|2021-02-16 12:09:40|924.7|924.4|924.6|924.3|924.7|924.4|924.6|924.3|0
1613477390000|2021-02-16 12:09:50|924.7|924.4|924.8|924.5|924.8|924.5|924.2|924.1|4412
1613477400000|2021-02-16 12:10:00|924.7|924.4|924.3|924|924.7|924.4|924.3|924|0
1613477410000|2021-02-16 12:10:10|924.4|924.1|924.5|924.2|924.6|924.3|924.3|924.1|4218
1613477420000|2021-02-16 12:10:20||924.3||924.2||924.3||924.2|0
1613477430000|2021-02-16 12:10:30||924.3||924.3||924.3||924.2|0
1613477440000|2021-02-16 12:10:40||924.2||924.3||924.3||924.2|0
1613477450000|2021-02-16 12:10:50||924.2||924.2||924.3||924.2|0
1613477470000|2021-02-16 12:11:10|924.4||924.4||924.4||924.4||0
1613477480000|2021-02-16 12:11:20|924.5|924.3|924.9|924.6|924.9|924.6|924.5|924.3|1662
1613477490000|2021-02-16 12:11:30|924.8|924.5|924.7|924.3|924.8|924.5|924.7|924.3|0
1613477500000|2021-02-16 12:11:40|924.6||924.6||924.7||924.6||0
1613477510000|2021-02-16 12:11:50|924.7||924.6||924.7||924.6||3
1613477540000|2021-02-16 12:12:20|924.5|924.2|924.5|924.2|924.5|924.2|924.4|924.2|102
1613477550000|2021-02-16 12:12:30||924.3||924.3||924.3||924.3|0
1613477570000|2021-02-16 12:12:50|924.6|924.2|924.8|924.6|924.8|924.7|924.6|924.2|2397
1613477580000|2021-02-16 12:13:00|924.7|924.5|924.7|924.4|924.8|924.5|924.7|924.4|100
1613477590000|2021-02-16 12:13:10||924.5||924.4||924.5||924.4|0
1613477600000|2021-02-16 12:13:20|924.6||924.7||924.7||924.6||0
1613477610000|2021-02-16 12:13:30|924.6||924.6||924.7||924.5||0
1613477620000|2021-02-16 12:13:40|924.5|924.3|924.4|924.2|924.5|924.3|924.3|924|3069
1613477640000|2021-02-16 12:14:00|924.5|924.3|924.6|924.3|924.6|924.4|924.4|924.2|2673
1613477660000|2021-02-16 12:14:20|924.5|924.2|924.3|924.1|924.5|924.2|924.3|924.1|0
1613477670000|2021-02-16 12:14:30|924.4|924.2|924.6|924.2|924.6|924.3|924.4|924.1|1682
1613477680000|2021-02-16 12:14:40|924.5|924.1|924.3|923.8|924.5|924.1|924.2|923.8|1799
1613477690000|2021-02-16 12:14:50|924.2|923.7|924.1|923.8|924.2|923.8|924.1|923.7|0
1613477700000|2021-02-16 12:15:00|924|923.7|924|923.7|924|923.9|924|923.7|1773
1613477710000|2021-02-16 12:15:10|923.9|923.6|923.9|923.6|924.1|923.6|923.9|923.5|0
1613477720000|2021-02-16 12:15:20|923.8|923.5|923.8|923.6|923.8|923.6|923.7|923.4|1081
1613477730000|2021-02-16 12:15:30|923.9|923.7|924.1|923.9|924.1|923.9|923.9|923.7|2534
1613477740000|2021-02-16 12:15:40|924|923.8|924.3|924.1|924.3|924.1|924|923.7|1623
1613477750000|2021-02-16 12:15:50|924.2|924|924.2|924|924.2|924|924.2|923.8|0
1613477760000|2021-02-16 12:16:00|924.3|924.1|924.3|924|924.5|924.2|924.2|924|965
1613477770000|2021-02-16 12:16:10|924.2|923.9|924.1|923.8|924.2|924|924.1|923.8|0
1613477780000|2021-02-16 12:16:20|924.2|923.9|924.2|923.8|924.3|924|924.2|923.8|1082
1613477790000|2021-02-16 12:16:30|924.1|923.9|924.2|923.8|924.3|924.1|924.1|923.8|1081
1613477800000|2021-02-16 12:16:40|924.1|923.9|924.2|923.9|924.2|923.9|924.1|923.9|0
1613477810000|2021-02-16 12:16:50|924.1|923.8|924|923.8|924.1|923.8|924|923.8|0
1613477830000|2021-02-16 12:17:10|923.9|923.7|923.9|923.6|923.9|923.7|923.7|923.4|3436
1613477840000|2021-02-16 12:17:20|923.8|923.5|923.6|923.3|923.8|923.5|923.6|923.3|0
1613477850000|2021-02-16 12:17:30|923.5|923.2|923.4|923.1|923.5|923.2|923.4|923.1|0
1613477860000|2021-02-16 12:17:40|923.3|923.2|923.3|923|923.3|923.2|923.3|923|300
1613477870000|2021-02-16 12:17:50|923.2|922.9|923.1|922.8|923.3|922.9|923|922.7|781
1613477890000|2021-02-16 12:18:10|923|922.7|923|922.7|923|922.7|923|922.7|0
1613477900000|2021-02-16 12:18:20||922.8||922.8||922.8||922.8|0
1613477910000|2021-02-16 12:18:30|923.1|922.9|923.3|923|923.3|923.1|923.1|922.9|1917
1613477920000|2021-02-16 12:18:40|923.4|923.1|923.6|923.2|923.7|923.3|923.4|923.1|0
1613477940000|2021-02-16 12:19:00|923.5|923.3|923.5|923.3|923.5|923.3|923.5|923.3|0
1613477950000|2021-02-16 12:19:10|923.4|923.4|923.5|923.3|923.7|923.4|923.4|923.3|2323
1613477960000|2021-02-16 12:19:20|923.4|923.2|923.4|923.2|923.5|923.2|923.3|923.2|1851
1613477970000|2021-02-16 12:19:30|923.3||923.3||923.3||923.3||116
1613477980000|2021-02-16 12:19:40|923.2|923.1|923|922.6|923.3|923.1|922.9|922.5|2124
1613477990000|2021-02-16 12:19:50|922.9|922.5|922.8|922.5|922.9|922.5|922.8|922.4|0
1613478000000|2021-02-16 12:20:00|922.7|922.4|922.7|922.5|922.8|922.5|922.7|922.4|0
1613478010000|2021-02-16 12:20:10|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.3|0
1613478020000|2021-02-16 12:20:20||922.3||922.3||922.3||922.2|0
1613478030000|2021-02-16 12:20:30|922.5|922.2|922.5|922.2|922.5|922.2|922.5|922.1|0
1613478040000|2021-02-16 12:20:40|922.4|922.3|922.9|922.6|922.9|922.6|922.4|922.3|6386
1613478050000|2021-02-16 12:20:50|922.8|922.5|923|922.6|923.1|922.8|922.8|922.5|483
1613478060000|2021-02-16 12:21:00|922.9|922.5|922.6|922.3|922.9|922.5|922.5|922.3|976
1613478070000|2021-02-16 12:21:10|922.7|922.4|922.8|922.4|923|922.6|922.7|922.4|500
1613478080000|2021-02-16 12:21:20|922.9|922.5|923|922.6|923.1|922.6|922.9|922.5|1081
1613478090000|2021-02-16 12:21:30|922.9|922.5|922.8|922.4|922.9|922.5|922.6|922.3|2922
1613478100000|2021-02-16 12:21:40|922.7|922.5|922.6|922.2|922.7|922.5|922.6|922.2|0
1613478120000|2021-02-16 12:22:00|922.7|922.3|922.9|922.4|922.9|922.4|922.7|922.3|0
1613478130000|2021-02-16 12:22:10|922.8||922.8||922.8||922.7||0
1613478150000|2021-02-16 12:22:30|922.7||922.8||922.8||922.7||0
1613478170000|2021-02-16 12:22:50|922.7||922.7||922.7||922.7||0
1613478190000|2021-02-16 12:23:10|922.6|922.5|922.9|922.6|922.9|922.7|922.6|922.5|2796
1613478200000|2021-02-16 12:23:20|923|922.7|922.5|922.3|923.1|922.8|922.5|922.2|23795
1613478210000|2021-02-16 12:23:30|922.4|922.2|922.4|922.1|922.4|922.2|922.3|921.9|3300
1613478220000|2021-02-16 12:23:40|922.5|922.2|922.8|922.5|922.8|922.6|922.5|922.2|2318
1613478230000|2021-02-16 12:23:50|922.7|922.4|922.6|922.3|922.8|922.4|922.6|922.2|0
1613478240000|2021-02-16 12:24:00|922.5|922.2|922.8|922.3|922.8|922.3|922.5|922.2|0
1613478250000|2021-02-16 12:24:10|922.7|922.4|923.1|922.7|923.1|922.7|922.7|922.4|764
1613478260000|2021-02-16 12:24:20|923|922.6|922.8|922.5|923.1|922.7|922.7|922.4|10574
1613478280000|2021-02-16 12:24:40|922.9|922.6|923|922.7|923|922.8|922.9|922.6|648
1613478290000|2021-02-16 12:24:50||922.8||922.8||922.8||922.8|0
1613478300000|2021-02-16 12:25:00|923.1|922.7|923.4|923.1|923.4|923.1|923.1|922.7|184
1613478310000|2021-02-16 12:25:10|923.3|923|923.3|923|923.3|923|923.2|923|0
1613478320000|2021-02-16 12:25:20|923.2||923.3||923.3||923.2||0
1613478330000|2021-02-16 12:25:30|923.2||923.2||923.3||923.2||0
1613478340000|2021-02-16 12:25:40|923.1|922.8|923.3|923|923.4|923|923|922.7|3565
1613478350000|2021-02-16 12:25:50|923.2|922.9|923.4|923.1|923.4|923.1|923.2|922.9|42
1613478360000|2021-02-16 12:26:00|923.3|923|923.4|923|923.4|923|923.3|923|0
1613478370000|2021-02-16 12:26:10|923.3|923.1|923.5|923.1|923.5|923.3|923.2|923.1|1634
1613478380000|2021-02-16 12:26:20|923.4||923.4||923.5||923.4||0
1613478390000|2021-02-16 12:26:30||923.2||923.2||923.2||923.2|0
1613478400000|2021-02-16 12:26:40||923.1||923.2||923.2||923.1|65
1613478410000|2021-02-16 12:26:50|923.5|923.3|923.7|923.3|923.8|923.4|923.5|923.3|1252
1613478420000|2021-02-16 12:27:00|923.6||923.7||923.7||923.6||0
1613478430000|2021-02-16 12:27:10|923.6|923.2|923.5|923.2|923.6|923.3|923.3|923.2|2084
1613478440000|2021-02-16 12:27:20|923.4|923.1|923.3|923.2|923.4|923.2|923.2|922.8|3987
1613478450000|2021-02-16 12:27:30|923.4|923.3|923.7|923.3|923.7|923.4|923.4|923.2|981
1613478460000|2021-02-16 12:27:40|923.8|923.4|923.8|923.4|923.8|923.4|923.7|923.4|0
1613478470000|2021-02-16 12:27:50|923.7|923.3|923.7|923.3|923.7|923.4|923.6|923.2|0
1613478480000|2021-02-16 12:28:00|923.3|923.2|923.7|923.4|923.8|923.4|923.3|923.2|7000
1613478490000|2021-02-16 12:28:10|923.6|923.3|923.7|923.4|923.7|923.4|923.5|923.2|835
1613478530000|2021-02-16 12:28:50|923.6||923.6||923.6||923.6||0
1613478540000|2021-02-16 12:29:00|923.8|923.6|923.7|923.4|923.9|923.6|923.7|923.4|3653
1613478550000|2021-02-16 12:29:10|923.6|923.5|923.6|923.4|923.8|923.5|923.6|923.4|1462
1613478580000|2021-02-16 12:29:40|923.5|923.2|923.7|923.4|923.7|923.4|923.4|923.2|2625
1613478590000|2021-02-16 12:29:50|923.6|923.3|923.8|923.5|923.8|923.5|923.6|923.2|160
1613478600000|2021-02-16 12:30:00|923.7|923.4|923.4|923.3|923.7|923.4|923.4|923.3|4478
1613478610000|2021-02-16 12:30:10|923.3|923.2|923.6|923.3|923.6|923.3|923.3|923.2|1887
1613478620000|2021-02-16 12:30:20|923.5|923.2|923.5|923.2|923.6|923.5|923.5|923.2|5219
1613478630000|2021-02-16 12:30:30|923.4|923|923.2|922.8|923.4|923|923.2|922.8|1807
1613478640000|2021-02-16 12:30:40|923.1|922.7|923.1|922.7|923.2|922.7|923.1|922.7|0
1613478660000|2021-02-16 12:31:00|923|922.8|923.2|923|923.2|923|923|922.8|553
1613478670000|2021-02-16 12:31:10|923.1|922.9|923.1|922.8|923.2|922.9|923.1|922.8|0
1613478720000|2021-02-16 12:32:00|923|922.7|923.1|922.8|923.1|922.9|923|922.7|4304
1613478740000|2021-02-16 12:32:20|923|922.7|922.9|922.7|923.1|922.7|922.9|922.7|2397
1613478750000|2021-02-16 12:32:30|922.8|922.6|922.9|922.7|922.9|922.7|922.8|922.6|2724
1613478760000|2021-02-16 12:32:40|923|922.8|923.1|922.8|923.1|922.8|923|922.8|273
1613478780000|2021-02-16 12:33:00|923||923||923||923||0
1613478790000|2021-02-16 12:33:10|922.9|922.7|923.1|922.7|923.1|922.7|922.9|922.7|53
1613478800000|2021-02-16 12:33:20|923|922.6|923|922.7|923|922.7|923|922.6|0
1613478820000|2021-02-16 12:33:40|922.9|922.8|922.8|922.5|922.9|922.8|922.8|922.5|1187
1613478840000|2021-02-16 12:34:00|922.9|922.6|923|922.6|923.1|922.7|922.9|922.6|0
1613478850000|2021-02-16 12:34:10|922.9|922.5|922.6|922.2|922.9|922.5|922.6|922.1|0
1613478860000|2021-02-16 12:34:20|922.5|922.3|922.6|922.3|922.6|922.3|922.5|922.3|618
1613478870000|2021-02-16 12:34:30|922.5|922.2|922.5|922.1|922.5|922.2|922.5|922|0
1613478880000|2021-02-16 12:34:40||922.2||922.3||922.3||922.2|673
1613478890000|2021-02-16 12:34:50|922.6|922.4|922.6|922.3|922.6|922.5|922.6|922.3|354
1613478900000|2021-02-16 12:35:00|922.7|922.4|922.5|922.1|922.8|922.5|922.5|922.1|2590
1613478910000|2021-02-16 12:35:10|922.4|922.2|922.7|922.4|922.7|922.5|922.4|922.2|6428
1613478920000|2021-02-16 12:35:20|922.6|922.3|922.6|922.2|922.6|922.3|922.5|922.2|2608
1613478930000|2021-02-16 12:35:30|922.5||922.5||922.5||922.5||0
1613478970000|2021-02-16 12:36:10||922.3||922.2||922.3||922.2|1936
1613478980000|2021-02-16 12:36:20|922.4|922.1|922.5|922.2|922.5|922.2|922.2|921.9|3194
1613478990000|2021-02-16 12:36:30|922.6|922.3|922.5|922.2|922.6|922.4|922.5|922.2|348
1613479010000|2021-02-16 12:36:50|922.4||922.5||922.5||922.4||0
1613479020000|2021-02-16 12:37:00|922.7|922.5|922.7|922.5|922.9|922.7|922.6|922.3|8231
1613479030000|2021-02-16 12:37:10|922.6|922.4|922.7|922.3|922.7|922.4|922.6|922.3|2877
1613479040000|2021-02-16 12:37:20|922.6|922.2|922.1|922|922.6|922.2|922.1|921.6|8978
1613479050000|2021-02-16 12:37:30|922.2|922.1|922.4|922.1|922.5|922.1|922.2|922.1|1698
1613479070000|2021-02-16 12:37:50|922.5|922.2|922.5|922.2|922.5|922.2|922.5|922.2|0
1613479080000|2021-02-16 12:38:00|922.4|922.1|922.3|922|922.6|922.1|922.3|922|0
1613479090000|2021-02-16 12:38:10|922.4|922.1|922.5|922.2|922.5|922.2|922.4|922|0
1613479110000|2021-02-16 12:38:30|922.4|922.3|922.6|922.3|922.6|922.3|922.4|922.2|328
1613479120000|2021-02-16 12:38:40|922.5|922.2|922.5|922.2|922.5|922.2|922.5|922.2|0
1613479130000|2021-02-16 12:38:50||922.3||922.3||922.3||922.3|0
1613479140000|2021-02-16 12:39:00|922.4|922.2|922.4|922.2|922.5|922.2|922.4|922.2|0
1613479160000|2021-02-16 12:39:20|922.5|922.3|922.5|922.2|922.6|922.3|922.5|922.2|0
1613479180000|2021-02-16 12:39:40|922.4||922.4||922.4||922.4||0
1613479190000|2021-02-16 12:39:50|922.5|922.3|922.6|922.3|922.6|922.3|922.4|922.2|1772
1613479200000|2021-02-16 12:40:00|922.7|922.6|922.6|922.3|922.7|922.6|921.9|921.8|31651
1613479220000|2021-02-16 12:40:20|922.5|922.2|922.5|922.3|922.6|922.3|922.5|922.2|1200
1613479230000|2021-02-16 12:40:30|922.4|922.2|922.3|922.1|922.4|922.2|922.3|922|2553
1613479240000|2021-02-16 12:40:40|922.4|922.2|922.5|922.2|922.5|922.2|922.4|922.2|0
1613479250000|2021-02-16 12:40:50|922.4|922.1|922.4|922.1|922.5|922.2|922.4|922.1|0
1613479260000|2021-02-16 12:41:00|922.5|922.2|922.6|922.4|922.8|922.4|922.5|922.2|42
1613479270000|2021-02-16 12:41:10|922.5|922.3|922.4|922.1|922.5|922.3|922.4|922|8157
1613479290000|2021-02-16 12:41:30|922.3|922|922.4|922.1|922.4|922.1|922.3|922|0
1613479310000|2021-02-16 12:41:50|922.3||922.2||922.3||922.2||0
1613479320000|2021-02-16 12:42:00|922.3|922|922.1|921.8|922.3|922|922.1|921.8|4364
1613479330000|2021-02-16 12:42:10|922|921.9|921.8|921.5|922|921.9|921.8|921.5|627
1613479340000|2021-02-16 12:42:20|921.7|921.4|921.7|921.3|921.8|921.4|921.6|921.2|5646
1613479350000|2021-02-16 12:42:30|921.6|921.1|921.3|920.9|921.6|921.1|921.3|920.8|2420
1613479360000|2021-02-16 12:42:40|921.2|920.8|921.2|920.8|921.2|920.9|921.1|920.7|0
1613479370000|2021-02-16 12:42:50|921.1|920.7|921.1|920.7|921.1|920.8|921.1|920.7|0
1613479380000|2021-02-16 12:43:00|921.2|920.8|921.3|920.9|921.3|921|921.2|920.8|4440
1613479390000|2021-02-16 12:43:10|921.2|921|921.3|921|921.3|921|921.2|920.9|0
1613479410000|2021-02-16 12:43:30|921.2|920.9|921.3|921|921.3|921|921.2|920.9|200
1613479420000|2021-02-16 12:43:40||921.1||921||921.1||921|0
1613479430000|2021-02-16 12:43:50|921.2|920.9|921|920.6|921.3|921|921|920.6|5011
1613479440000|2021-02-16 12:44:00|920.9|920.5|920.9|920.6|921|920.6|920.8|920.4|0
1613479450000|2021-02-16 12:44:10|920.8|920.5|920.8|920.4|920.9|920.5|920.6|920.3|2166
1613479460000|2021-02-16 12:44:20|920.7|920|920.8|920.5|920.8|920.5|920.2|920|16303
1613479490000|2021-02-16 12:44:50|920.9|920.6|920.9|920.6|921|920.7|920.8|920.5|5003
1613479500000|2021-02-16 12:45:00|921|920.7|921|920.7|921|920.7|920.9|920.7|0
1613479510000|2021-02-16 12:45:10|920.9|920.6|920.8|920.5|920.9|920.6|920.8|920.5|2403
1613479520000|2021-02-16 12:45:20||920.6||920.6||920.6||920.5|0
1613479530000|2021-02-16 12:45:30|920.7|920.5|921|920.7|921|920.9|920.7|920.5|8829
1613479540000|2021-02-16 12:45:40|921.1|920.8|921.3|921|921.3|921|921.1|920.8|270
1613479550000|2021-02-16 12:45:50|921.4|921.1|921.6|921.3|921.7|921.3|921.4|921.1|1883
1613479560000|2021-02-16 12:46:00|921.5|921.2|921.5|921.1|921.5|921.2|921.4|921.1|0
1613479570000|2021-02-16 12:46:10|921.4|921|921.3|920.9|921.4|921.1|920.6|920.5|31070
1613479580000|2021-02-16 12:46:20|921.2|921|921.3|921.2|921.4|921.2|921.2|921|1983
1613479590000|2021-02-16 12:46:30||921||921||921||921|200
1613479630000|2021-02-16 12:47:10|921.4|921.1|921.4|921.1|921.4|921.3|921.4|921|635
1613479660000|2021-02-16 12:47:40|921.5|921.2|921.5|921.2|921.5|921.3|921.5|921.2|910
1613479670000|2021-02-16 12:47:50|921.6|921.3|921.4|921.1|921.6|921.4|921.4|921|19047
1613479690000|2021-02-16 12:48:10|921.3|921|921.3|921.1|921.4|921.1|921.3|921|205
1613479700000|2021-02-16 12:48:20|921.4|921.2|921.5|921.1|921.5|921.2|921.3|921|592
1613479720000|2021-02-16 12:48:40|921.6|921.6|921.8|921.5|921.9|921.6|921.6|921.3|2609
1613479730000|2021-02-16 12:48:50|921.7|921.4|921.7|921.5|921.8|921.5|921.7|921.4|0
1613479740000|2021-02-16 12:49:00|921.8|921.6|922|921.7|922.1|921.7|921.8|921.6|554
1613479750000|2021-02-16 12:49:10|922.1|921.8|922.1|921.7|922.1|921.8|922|921.7|50
1613479820000|2021-02-16 12:50:20|922|921.6|921.8|921.6|922|921.6|921.7|921.4|6525
1613479830000|2021-02-16 12:50:30|921.9|921.5|922|921.7|922|921.7|921.9|921.5|835
1613479840000|2021-02-16 12:50:40|921.9|921.6|922|921.7|922|921.7|921.9|921.6|0
1613479850000|2021-02-16 12:50:50|921.9|921.6|921.8|921.6|921.9|921.7|921.2|921.1|36299
1613479860000|2021-02-16 12:51:00|921.9|921.7|921.9|921.6|922|921.7|921.9|921.6|4191
1613479870000|2021-02-16 12:51:10|922||921.9||922||921.9||0
1613479880000|2021-02-16 12:51:20|922|921.7|922.3|922|922.4|922|922|921.7|1969
1613479890000|2021-02-16 12:51:30|922.4||922.4||922.5||922.3||0
1613479900000|2021-02-16 12:51:40|922.3|921.9|922.3|922|922.4|922|922.3|921.9|0
1613479910000|2021-02-16 12:51:50|922.4|921.9|922.1|921.7|922.4|921.9|922|921.7|1709
1613479930000|2021-02-16 12:52:10|922.2|921.8|922.2|922|922.2|922|922.2|921.8|0
1613479940000|2021-02-16 12:52:20|922.3|922.1|922.4|922.1|922.4|922.1|922.3|922.1|0
1613479950000|2021-02-16 12:52:30|922.2|922.2|922.4|922.1|922.4|922.2|922.2|922.1|935
1613479970000|2021-02-16 12:52:50|922.3||922.3||922.3||922.2||369
1613479980000|2021-02-16 12:53:00|922.2||922.2||922.2||922.2||0
1613479990000|2021-02-16 12:53:10|||||||||347
1613480000000|2021-02-16 12:53:20|922.1|922|922.2|922|922.2|922|922.1|922|2132
1613480010000|2021-02-16 12:53:30|922.1||922.2||922.2||922.1||2371
1613480030000|2021-02-16 12:53:50|922.1|921.9|922.1|921.8|922.2|921.9|922.1|921.8|3500
1613480040000|2021-02-16 12:54:00|922||922||922||922||0
1613480090000|2021-02-16 12:54:50|922.1|921.9|922.1|922|922.1|922|922.1|921.9|1200
1613480100000|2021-02-16 12:55:00|922|921.9|922.1|921.8|922.1|922|922|921.8|2895
1613480110000|2021-02-16 12:55:10|922||922.1||922.1||922||0
1613480130000|2021-02-16 12:55:30|922|921.9|922.2|921.9|922.2|922.1|922|921.9|6152
1613480140000|2021-02-16 12:55:40|922.1|922|922.2|921.9|922.2|922|922.1|921.9|554
1613480170000|2021-02-16 12:56:10|922.1|922|922.2|922|922.2|922|922.1|922|1054
1613480180000|2021-02-16 12:56:20|922|921.9|922.2|922|922.2|922|922|921.9|13000
1613480190000|2021-02-16 12:56:30|922.3|922.1|922.3|922|922.4|922.1|922.2|922|4981
1613480200000|2021-02-16 12:56:40|922.2|922.1|922.3|922|922.3|922.1|922.2|922|3899
1613480210000|2021-02-16 12:56:50|922.4|922.1|922.6|922.4|922.6|922.4|922.4|922.1|6590
1613480220000|2021-02-16 12:57:00|922.5|922.3|922.5|922.2|922.5|922.3|922.2|922|7132
1613480230000|2021-02-16 12:57:10|922.6|922.3|922.5|922.2|922.6|922.3|922.5|922.2|32
1613480240000|2021-02-16 12:57:20||922.1||922.2||922.2||922.1|0
1613480250000|2021-02-16 12:57:30||922.1||922.1||922.1||922.1|0
1613480270000|2021-02-16 12:57:50|922.4|922.2|922.4|922.1|922.4|922.2|922.3|922.1|610
1613480280000|2021-02-16 12:58:00|922.3||922.3||922.3||922.3||0
1613480290000|2021-02-16 12:58:10||922.2||922.2||922.2||922.2|0
1613480310000|2021-02-16 12:58:30||922.1||922.1||922.1||922.1|1471
1613480320000|2021-02-16 12:58:40|922.4|922.2|922.5|922.2|922.5|922.4|922.4|922.2|4990
1613480330000|2021-02-16 12:58:50|922.4|922.1|922.5|922.2|922.5|922.3|922.4|922.1|3912
1613480370000|2021-02-16 12:59:30||922.3||922.3||922.3||922.3|0
1613480430000|2021-02-16 13:00:30|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|1756
1613480440000|2021-02-16 13:00:40|922.2|922.1|922.3|922.1|922.4|922.2|922.2|921.9|3187
1613480450000|2021-02-16 13:00:50||922||922.1||922.1||922|0
1613480460000|2021-02-16 13:01:00|922.4|922.2|922.4|922.3|922.4|922.3|922.4|922.1|2245
1613480470000|2021-02-16 13:01:10|922.5|922.2|922.5|922.2|922.5|922.2|922.4|922.2|686
1613480480000|2021-02-16 13:01:20||922.3||922.3||922.4||922.3|0
1613480500000|2021-02-16 13:01:40|922.4|922.2|922.4|922.1|922.4|922.2|922.3|922|4044
1613480510000|2021-02-16 13:01:50|922.5|922.2|922.5|922.2|922.5|922.2|922.5|922.2|0
1613480530000|2021-02-16 13:02:10|922.6|922.3|922.6|922.3|922.6|922.3|922.6|922.3|0
1613480540000|2021-02-16 13:02:20|922.5|922.2|922.5|922.3|922.6|922.4|922.3|922|3024
1613480550000|2021-02-16 13:02:30|922.4|922.2|922.4|922.1|922.4|922.2|922.4|922.1|0
1613480560000|2021-02-16 13:02:40|922.3|922.2|922.4|922.1|922.4|922.2|922.3|922.1|1203
1613480570000|2021-02-16 13:02:50|922.5|922.2|922.5|922.4|922.5|922.4|922.5|922.2|6727
1613480580000|2021-02-16 13:03:00|922.6|922.5|922.4|922.2|922.6|922.5|922.4|922.1|9286
1613480590000|2021-02-16 13:03:10|922.3|922.1|922.3|922|922.3|922.1|922.3|922|2305
1613480600000|2021-02-16 13:03:20|922.2|922.1|922.3|922.1|922.3|922.1|922.2|922.1|650
1613480620000|2021-02-16 13:03:40|922.2|922|922.1|921.8|922.2|922|922.1|921.8|1757
1613480630000|2021-02-16 13:03:50|922|921.9|922.1|921.8|922.1|921.9|922|921.8|999
1613480640000|2021-02-16 13:04:00||921.9||921.9||921.9||921.8|0
1613480650000|2021-02-16 13:04:10||921.8||921.8||921.8||921.8|0
1613480660000|2021-02-16 13:04:20|922|921.7|922|921.8|922|921.8|921.9|921.5|0
1613480670000|2021-02-16 13:04:30|922.1||922.1||922.1||922.1||0
1613480690000|2021-02-16 13:04:50|922|921.7|921.9|921.7|922.1|921.7|921.8|921.7|2070
1613480700000|2021-02-16 13:05:00|922||922||922||922||0
1613480710000|2021-02-16 13:05:10|922.1|921.8|922.2|922.1|922.2|922.1|922.1|921.8|752
1613480720000|2021-02-16 13:05:20|922.1|922|922.4|922.3|922.4|922.3|922.1|922|8680
1613480740000|2021-02-16 13:05:40|922.5|922.4|922.6|922.3|922.7|922.5|922.4|922.1|6236
1613480750000|2021-02-16 13:05:50|922.7|922.4|922.6|922.3|922.7|922.5|922.6|922.3|0
1613480770000|2021-02-16 13:06:10|922.5|922.4|922.5|922.3|922.7|922.4|922.5|922.3|141
1613480780000|2021-02-16 13:06:20|922.6|922.4|922.6|922.3|922.6|922.4|922.6|922.3|0
1613480790000|2021-02-16 13:06:30||922.4||922.4||922.4||922.4|0
1613480800000|2021-02-16 13:06:40|922.7|922.5|922.8|922.5|922.8|922.6|922.7|922.5|1078
1613480810000|2021-02-16 13:06:50|922.7|922.4|922.7|922.5|922.7|922.5|922.7|922.4|0
1613480820000|2021-02-16 13:07:00||922.6||922.4||922.6||922.4|2336
1613480840000|2021-02-16 13:07:20||922.5||922.5||922.5||922.5|0
1613480890000|2021-02-16 13:08:10|922.6||922.7||922.7||922.6||0
1613480930000|2021-02-16 13:08:50|922.6|922.4|922.7|922.5|922.7|922.5|922.6|922.3|6312
1613480950000|2021-02-16 13:09:10|922.8|922.6|922.9|922.6|923|922.7|922.8|922.6|379
1613480960000|2021-02-16 13:09:20|922.8|922.5|922.8|922.5|922.8|922.5|922.8|922.5|0
1613480970000|2021-02-16 13:09:30||922.6||922.5||922.6||922.5|0
1613480980000|2021-02-16 13:09:40|922.7|922.4|922.7|922.5|922.7|922.5|922.5|922.2|8087
1613480990000|2021-02-16 13:09:50|922.8|922.6|922.9|922.5|923|922.7|922.7|922.4|5487
1613481000000|2021-02-16 13:10:00|922.8||922.8||922.9||922.8||0
1613481010000|2021-02-16 13:10:10|922.7|922.3|922.8|922.5|922.8|922.5|922.7|922.3|1626
1613481020000|2021-02-16 13:10:20|922.7|922.4|922.8|922.5|922.8|922.5|922.6|922.4|0
1613481030000|2021-02-16 13:10:30|922.9|922.6|922.9|922.6|923|922.8|922.9|922.6|69
1613481040000|2021-02-16 13:10:40||922.7||922.7||922.7||922.6|0
1613481050000|2021-02-16 13:10:50|922.8|922.6|922.7|922.5|922.8|922.6|922.6|922.5|2434
1613481060000|2021-02-16 13:11:00|||||||||211
1613481070000|2021-02-16 13:11:10|922.8||922.8||922.8||922.8||0
1613481080000|2021-02-16 13:11:20|922.7|922.6|922.8|922.5|922.8|922.6|922.7|922.5|0
1613481090000|2021-02-16 13:11:30||922.6||922.5||922.6||922.5|0
1613481110000|2021-02-16 13:11:50||922.6||922.6||922.6||922.6|0
1613481120000|2021-02-16 13:12:00|922.9|922.7|922.9|922.8|922.9|922.8|922.9|922.7|4075
1613481130000|2021-02-16 13:12:10|922.8|922.7|922.8|922.5|922.8|922.7|922.8|922.5|3925
1613481140000|2021-02-16 13:12:20|922.7|922.6|923|922.8|923|922.8|922.7|922.5|6754
1613481170000|2021-02-16 13:12:50|922.9|922.6|922.9|922.7|923|922.8|922.8|922.6|4607
1613481180000|2021-02-16 13:13:00|923|922.8|923.5|923.2|923.5|923.2|923|922.8|7100
1613481190000|2021-02-16 13:13:10|923.4|923.1|923.5|923.2|923.5|923.2|923.4|923.1|0
1613481200000|2021-02-16 13:13:20||923.3||923.3||923.3||923.3|0
1613481230000|2021-02-16 13:13:50|923.6|923.4|924|923.7|924|923.7|923.6|923.4|1236
1613481290000|2021-02-16 13:14:50|923.9|923.8|924|923.8|924|923.8|923.9|923.8|0
1613481300000|2021-02-16 13:15:00||923.9||923.9||923.9||923.9|0
1613481310000|2021-02-16 13:15:10|924.1|924|924.2|924|924.3|924|924.1|924|35
1613481320000|2021-02-16 13:15:20|924.1|923.9|924.1|923.8|924.1|924|924.1|923.8|3162
1613481350000|2021-02-16 13:15:50|924.2|923.9|924.2|924.1|924.2|924.1|924.2|923.9|257
1613481360000|2021-02-16 13:16:00|||||||||230
1613481380000|2021-02-16 13:16:20|924.1|924|924.2|924|924.2|924|924.1|923.8|2736
1613481390000|2021-02-16 13:16:30|924.1|923.9|924.2|923.9|924.2|924.1|924.1|923.9|2056
1613481400000|2021-02-16 13:16:40|924.1||924.2||924.2||924||318
1613481410000|2021-02-16 13:16:50|924.1||924.1||924.1||924.1||0
1613481420000|2021-02-16 13:17:00|924.2|924|924.2|924|924.3|924|924.2|923.9|0
1613481430000|2021-02-16 13:17:10|924.3|924.1|924.4|924.3|924.6|924.3|924.3|924.1|1014
1613481440000|2021-02-16 13:17:20|924.5|924.2|924.3|924.1|924.6|924.2|924.3|924.1|2864
1613481450000|2021-02-16 13:17:30|924.4|924.2|924.4|924.1|925|924.8|924|923.9|94519
1613481460000|2021-02-16 13:17:40|924.3|924.2|924.2|924|924.3|924.2|924.1|923.9|10764
1613481480000|2021-02-16 13:18:00|924.1|923.9|924.4|924.3|924.5|924.4|924|923.9|8107
1613481490000|2021-02-16 13:18:10|924.5|924.4|924.5|924.4|924.5|924.4|924.5|924.4|146
1613481500000|2021-02-16 13:18:20|924.6|924.5|924.8|924.6|925|924.6|924.6|924.5|3909
1613481510000|2021-02-16 13:18:30|924.7|924.5|924.4|924.2|924.7|924.5|924.4|924.2|2369
1613481530000|2021-02-16 13:18:50|924.3|924.1|924.2|923.9|924.4|924.1|924.1|923.9|3312
1613481540000|2021-02-16 13:19:00||924||923.9||924||923.9|0
1613481550000|2021-02-16 13:19:10|924.1|923.8|924|923.7|924.1|923.8|924|923.7|1897
1613481560000|2021-02-16 13:19:20|923.9|923.8|924.1|923.8|924.2|923.8|923.9|923.8|0
1613481570000|2021-02-16 13:19:30|924||924.1||924.1||924||0
1613481580000|2021-02-16 13:19:40||923.9||923.9||923.9||923.9|0
1613481590000|2021-02-16 13:19:50|924.2|924|924.2|923.9|924.3|924|924.2|923.9|0
1613481600000|2021-02-16 13:20:00|924.3|924.1|924.4|924.2|924.4|924.2|924.3|924.1|1581
1613481610000|2021-02-16 13:20:10|924.3|924.1|924.4|924.1|924.4|924.2|924.3|924.1|541
1613481620000|2021-02-16 13:20:20|924.3|924.2|924.4|924.1|924.4|924.2|924.2|924.1|450
1613481630000|2021-02-16 13:20:30||924.2||924.1||924.2||924.1|0
1613481640000|2021-02-16 13:20:40||924.2||924.2||924.2||924.2|0
1613481650000|2021-02-16 13:20:50|924.3||924.4||924.4||924.3||0
1613481660000|2021-02-16 13:21:00|924.5|924.3|924.5|924.3|924.5|924.3|924.4|924.3|0
1613481680000|2021-02-16 13:21:20|924.6|924.4|924.6|924.4|924.6|924.5|924.6|924.4|2545
1613481700000|2021-02-16 13:21:40|924.7|924.5|925|924.7|925|924.9|924.7|924.5|10670
1613481710000|2021-02-16 13:21:50|924.9|924.8|925.1|924.7|925.2|925|924.9|924.7|11493
1613481720000|2021-02-16 13:22:00|925|924.8|925.1|924.8|925.1|924.8|925|924.7|0
1613481730000|2021-02-16 13:22:10|925.2|924.9|925.4|925.1|925.6|925.4|925.2|924.8|7364
1613481750000|2021-02-16 13:22:30|925.3|925.2|925.4|925.2|925.4|925.2|925.3|925.2|0
1613481770000|2021-02-16 13:22:50||925.3||925.3||925.3||925.3|0
1613481790000|2021-02-16 13:23:10|||||||||8
1613481800000|2021-02-16 13:23:20|925.5|925.4|925.7|925.4|925.7|925.5|925.5|925.4|1842
1613481810000|2021-02-16 13:23:30|925.6|925.3|925.7|925.5|925.7|925.5|925.6|925.3|5000
1613481820000|2021-02-16 13:23:40|925.8|925.6|925.8|925.6|925.9|925.7|925.8|925.6|3466
1613481830000|2021-02-16 13:23:50|925.9|925.7|925.8|925.6|925.9|925.7|925.7|925.6|2719
1613481840000|2021-02-16 13:24:00|925.9|925.7|925.9|925.7|925.9|925.7|925.9|925.7|0
1613481850000|2021-02-16 13:24:10|925.8|925.6|925.9|925.6|925.9|925.6|925.7|925.6|0
1613481860000|2021-02-16 13:24:20|925.8|925.5|925.8|925.5|925.8|925.5|925.4|925.3|7417
1613481870000|2021-02-16 13:24:30|925.7|925.6|925.9|925.8|926|925.8|925.7|925.6|4885
1613481880000|2021-02-16 13:24:40|926||926||926||925.9||2300
1613481890000|2021-02-16 13:24:50|925.9|925.7|925.8|925.6|925.9|925.7|925.7|925.6|3604
1613481900000|2021-02-16 13:25:00|925.7||925.8||925.8||925.7||600
1613481910000|2021-02-16 13:25:10|925.9|925.7|925.9|925.7|925.9|925.7|925.9|925.6|1000
1613481920000|2021-02-16 13:25:20|926|925.8|926.1|925.8|926.1|925.9|926|925.8|6649
1613481930000|2021-02-16 13:25:30|926|925.7|926|925.7|926|925.7|926|925.7|0
1613481950000|2021-02-16 13:25:50|925.9|925.8|926|925.8|926|925.8|925.9|925.8|0
1613481970000|2021-02-16 13:26:10|925.9||926||926||925.9||628
1613481980000|2021-02-16 13:26:20|926.1|925.9|926.3|926.1|926.3|926.1|926.1|925.9|1073
1613481990000|2021-02-16 13:26:30|926.4|926.2|926.4|926.1|926.5|926.2|926.3|926|90
1613482010000|2021-02-16 13:26:50|926.3||926.3||926.3||926.3||500
1613482030000|2021-02-16 13:27:10|926.2|926|926.2|925.9|926.3|926|926|925.8|2077
1613482060000|2021-02-16 13:27:40|926.1|925.8|926.2|925.9|926.2|925.9|926.1|925.8|0
1613482080000|2021-02-16 13:28:00|||||||||1000
1613482090000|2021-02-16 13:28:10|926|926|926.2|926|926.2|926|926|926|7000
1613482130000|2021-02-16 13:28:50|926.1|925.9|926.1|925.9|926.2|925.9|926|925.8|6154
1613482140000|2021-02-16 13:29:00|926.2|925.8|926.1|925.8|926.2|925.8|926.1|925.8|0
1613482170000|2021-02-16 13:29:30|926.2|925.9|926.1|925.8|926.2|925.9|926.1|925.8|714
1613482190000|2021-02-16 13:29:50|926.2|925.9|926.2|925.9|926.2|925.9|926.1|925.9|1596
1613482200000|2021-02-16 13:30:00|926.3|926|926.3|926.1|926.4|926.2|926.3|926|6339
1613482210000|2021-02-16 13:30:10|926.4|926|926.3|925.9|926.4|926|926.3|925.9|0
1613482220000|2021-02-16 13:30:20|926.2|925.8|926.1|925.8|926.2|925.8|926.1|925.8|0
1613482230000|2021-02-16 13:30:30|926.2|925.9|926.2|925.9|926.2|925.9|926.2|925.9|0
1613482240000|2021-02-16 13:30:40|926.1|925.8|926.2|925.9|926.2|925.9|926.1|925.8|3364
1613482250000|2021-02-16 13:30:50|926.1|925.8|926.1|925.8|926.1|925.8|926.1|925.8|0
1613482260000|2021-02-16 13:31:00|926|925.7|925.9|925.7|926|925.8|925.9|925.7|2533
1613482270000|2021-02-16 13:31:10|925.8|925.8|925.8|925.6|925.8|925.8|925.3|925.2|27444
1613482280000|2021-02-16 13:31:20|925.7|925.5|925.9|925.7|926|925.7|925.6|925.5|7828
1613482290000|2021-02-16 13:31:30|925.8|925.6|925.7|925.5|925.8|925.6|925.6|925.5|6129
1613482300000|2021-02-16 13:31:40|925.6|925.4|925.6|925.4|925.7|925.5|925.6|925.3|6487
1613482310000|2021-02-16 13:31:50|925.5|925.5|925.6|925.4|925.6|925.5|925.5|925.3|2835
1613482320000|2021-02-16 13:32:00|925.5|925.3|925.5|925.3|925.5|925.3|925.4|925.3|1530
1613482330000|2021-02-16 13:32:10|925.4|925.2|925.3|925.1|925.4|925.2|925.1|925|5873
1613482340000|2021-02-16 13:32:20|925.2|925|925.3|925|925.3|925|925.2|925|2860
1613482350000|2021-02-16 13:32:30|925.2|924.9|924.9|924.6|925.2|925|924.9|924.6|5147
1613482360000|2021-02-16 13:32:40||924.5||924.5||924.5||924.4|0
1613482370000|2021-02-16 13:32:50||924.6||924.6||924.6||924.6|0
1613482380000|2021-02-16 13:33:00|924.8|924.5|924.6|924.3|924.8|924.5|924.5|924.2|600
1613482390000|2021-02-16 13:33:10|924.7|924.4|925.1|924.8|925.1|925|924.7|924.4|5670
1613482400000|2021-02-16 13:33:20|925|924.9|925|924.7|925|924.9|925|924.7|0
1613482410000|2021-02-16 13:33:30|924.9|924.6|924.7|924.3|924.9|924.6|924.7|924.3|2120
1613482420000|2021-02-16 13:33:40|924.8|924.4|924.9|924.5|925|924.5|924.8|924.4|0
1613482430000|2021-02-16 13:33:50|925|924.6|925|924.7|925.3|925|925|924.6|5808
1613482440000|2021-02-16 13:34:00|924.9|924.6|924.7|924.6|924.9|924.7|924.7|924.6|0
1613482450000|2021-02-16 13:34:10|924.6|924.4|924.6|924.4|924.6|924.4|924.3|924|5676
1613482460000|2021-02-16 13:34:20|924.7|924.5|924.7|924.3|924.8|924.5|924.7|924.3|0
1613482470000|2021-02-16 13:34:30|924.6||924.5||924.6||924.5||0
1613482480000|2021-02-16 13:34:40||924.4||924.4||924.4||924.4|0
1613482490000|2021-02-16 13:34:50|924.6|924.3|924.6|924.3|924.7|924.5|924.6|924.3|1111
1613482500000|2021-02-16 13:35:00|924.7|924.4|924.7|924.4|924.7|924.4|924.6|924.3|0
1613482510000|2021-02-16 13:35:10|924.6|924.5|924.7|924.5|924.7|924.5|924.6|924.5|0
1613482520000|2021-02-16 13:35:20|924.6|924.4|924.6|924.4|924.7|924.4|924.5|924.4|1268
1613482530000|2021-02-16 13:35:30|924.5|924.3|924.6|924.4|924.6|924.4|924.4|924.3|3540
1613482540000|2021-02-16 13:35:40|924.5|924.3|924.5|924.3|924.6|924.3|924.4|924.3|2111
1613482550000|2021-02-16 13:35:50|924.6|924.4|924.7|924.5|924.7|924.6|924.6|924.3|905
1613482560000|2021-02-16 13:36:00|924.6|924.6|924.6|924.3|924.6|924.6|924.6|924.3|0
1613482570000|2021-02-16 13:36:10|924.5|924.1|924.3|924.2|924.5|924.2|924.2|924.1|1568
1613482580000|2021-02-16 13:36:20|924.4|924.1|924.2|923.9|924.4|924.1|924.1|923.8|2171
1613482590000|2021-02-16 13:36:30|924.1|923.8|924.2|923.8|924.2|923.8|924.1|923.8|0
1613482610000|2021-02-16 13:36:50|924.3|923.9|924.4|924.1|924.4|924.2|924.3|923.9|4097
1613482620000|2021-02-16 13:37:00|924.5|924.2|924.4|924.2|924.5|924.2|924.2|924|910
1613482630000|2021-02-16 13:37:10|924.3|924.3|924.4|924.2|924.4|924.3|924.3|924.2|1808
1613482640000|2021-02-16 13:37:20|924.3|924.1|924.4|924.2|924.4|924.2|924.2|924|1996
1613482650000|2021-02-16 13:37:30|924.3|924.3|924.4|924.3|924.4|924.3|924.3|924.3|200
1613482680000|2021-02-16 13:38:00|924.3|924.2|924.4|924.2|924.4|924.2|924.2|924|1802
1613482690000|2021-02-16 13:38:10|||||||||201
1613482700000|2021-02-16 13:38:20|924.5|924.3|924.5|924.4|924.5|924.4|924.5|924.3|570
1613482710000|2021-02-16 13:38:30|924.4|924.3|924.5|924.4|924.5|924.4|924.4|924.3|0
1613482720000|2021-02-16 13:38:40|924.6|924.5|924.6|924.5|924.6|924.5|924.6|924.4|67
1613482730000|2021-02-16 13:38:50|924.7|924.6|924.7|924.5|924.7|924.6|924.7|924.4|1463
1613482740000|2021-02-16 13:39:00|924.8|924.6|925.3|925.1|925.3|925.1|924.8|924.6|7965
1613482750000|2021-02-16 13:39:10|925.2|925|925.3|925.1|925.3|925.1|925.2|925|0
1613482760000|2021-02-16 13:39:20|925.4|925|925.4|925.1|925.4|925.1|925.3|925|0
1613482770000|2021-02-16 13:39:30||925.2||925.1||925.3||925.1|0
1613482780000|2021-02-16 13:39:40|925.3|925.2|925.4|925.2|925.4|925.2|925.3|925.2|0
1613482790000|2021-02-16 13:39:50|925.3|925.1|925.4|925.1|925.4|925.1|925.2|925|6532
1613482800000|2021-02-16 13:40:00|925.3||925.3||925.4||925.3||0
1613482810000|2021-02-16 13:40:10|925.4|925|925.2|925|925.4|925|925|924.9|6612
1613482820000|2021-02-16 13:40:20|925.3|925.1|925.8|925.6|925.8|925.7|925.3|925.1|2759
1613482830000|2021-02-16 13:40:30|925.7|925.7|925.8|925.4|925.8|925.7|925.7|925.4|466
1613482840000|2021-02-16 13:40:40|925.7|925.3|925.5|925.2|925.7|925.4|925.5|925.2|0
1613482870000|2021-02-16 13:41:10|925.1|925|925.6|925.3|925.6|925.4|925.1|925|20167
1613482880000|2021-02-16 13:41:20|925.5|925.2|925.2|925|925.5|925.2|925.2|925|3581
1613482890000|2021-02-16 13:41:30|||||||||173
1613482900000|2021-02-16 13:41:40|925.7|925.2|925.6|925.3|925.8|925.4|925.5|925.2|29010
1613482910000|2021-02-16 13:41:50|925.5||925.5||925.5||925.5||0
1613482940000|2021-02-16 13:42:20|925.6|925.4|925.5|925.3|925.6|925.4|925.5|925.3|433
1613482950000|2021-02-16 13:42:30|925.6|925.4|925.6|925.4|925.6|925.4|925.5|925.3|133
1613482970000|2021-02-16 13:42:50|925.5||925.6||925.6||925.5||0
1613482980000|2021-02-16 13:43:00|925.5||925.6||925.6||925.5||0
1613482990000|2021-02-16 13:43:10|925.5|925.3|925.5|925.3|925.6|925.3|925.4|925.3|2045
1613483000000|2021-02-16 13:43:20|925.4||925.5||925.5||925.4||1000
1613483010000|2021-02-16 13:43:30|925.4|925.2|925.5|925.2|925.5|925.3|925.4|925.1|3328
1613483020000|2021-02-16 13:43:40|925.4||925.4||925.4||925.4||0
1613483030000|2021-02-16 13:43:50|925.5|925.3|925.5|925.3|925.5|925.3|925.5|925.2|0
1613483040000|2021-02-16 13:44:00|925.4|925.2|925.4|925.2|925.5|925.2|925.4|925.2|0
1613483050000|2021-02-16 13:44:10|925.5|925.3|925.4|925.2|925.5|925.3|925.4|925.2|2507
1613483060000|2021-02-16 13:44:20|925.3|925.1|925.7|925.5|925.7|925.6|925.2|925|4798
1613483070000|2021-02-16 13:44:30|925.6|925.4|925.5|925.2|925.7|925.4|925.5|925.2|3138
1613483080000|2021-02-16 13:44:40|925.4||925.5||925.5||925.4||0
1613483090000|2021-02-16 13:44:50|925.4|925.3|925.5|925.3|925.5|925.3|925.4|925.3|0
1613483100000|2021-02-16 13:45:00|925.4|925.2|925.4|925.2|925.5|925.2|925.3|925.2|1518
1613483110000|2021-02-16 13:45:10|925.3|925.1|925.3|925.1|925.4|925.1|925.2|925.1|2093
1613483120000|2021-02-16 13:45:20|925.4||925.4||925.4||925.4||0
1613483130000|2021-02-16 13:45:30||925.2||925.1||925.2||925.1|0
1613483140000|2021-02-16 13:45:40|925.5|925.2|925.4|925.2|925.5|925.4|925.4|925.2|1828
1613483150000|2021-02-16 13:45:50|925.5|925.3|925.4|925.2|925.5|925.3|925.4|925.2|203
1613483160000|2021-02-16 13:46:00|925.3||925.4||925.4||925.3||0
1613483170000|2021-02-16 13:46:10|925.5||925.5||925.5||925.4||0
1613483180000|2021-02-16 13:46:20|925.4|925.1|925.3|925.1|925.5|925.1|925.2|925|2502
1613483190000|2021-02-16 13:46:30|925.4|925.2|925.5|925.2|925.5|925.3|925.4|925.2|3331
1613483200000|2021-02-16 13:46:40|925.6|925.3|925.7|925.4|925.7|925.5|925.6|925.3|311
1613483210000|2021-02-16 13:46:50|925.6|925.3|925.7|925.4|925.7|925.4|925.6|925.3|0
1613483230000|2021-02-16 13:47:10|925.6|925.3|925.7|925.4|925.7|925.4|925.5|925.2|3000
1613483240000|2021-02-16 13:47:20|925.6|925.5|925.7|925.4|925.7|925.5|925.6|925.4|0
1613483260000|2021-02-16 13:47:40||925.5||925.4||925.5||925.4|1000
1613483270000|2021-02-16 13:47:50|925.6||925.6||925.7||925.6||0
1613483280000|2021-02-16 13:48:00|925.7|925.5|925.7|925.5|925.7|925.6|925.6|925.4|1389
1613483290000|2021-02-16 13:48:10||925.6||925.5||925.6||925.5|630
1613483300000|2021-02-16 13:48:20|925.6||925.7||925.7||925.6||0
1613483310000|2021-02-16 13:48:30|925.6|925.4|925.6|925.2|925.7|925.4|925.5|925.2|3815
1613483320000|2021-02-16 13:48:40|925.5|925.1|925.5|925.1|925.5|925.1|925.5|925.1|0
1613483330000|2021-02-16 13:48:50|925.6|925.2|925.4|925|925.6|925.2|925.4|925|2490
1613483340000|2021-02-16 13:49:00|925.5|925.1|925.5|925.1|925.6|925.3|925.5|925.1|774
1613483350000|2021-02-16 13:49:10|925.6|925.2|925.3|925.1|925.6|925.2|925.3|925.1|637
1613483360000|2021-02-16 13:49:20|925.5|925|925.4|925.1|925.5|925.1|925.4|925|14
1613483370000|2021-02-16 13:49:30|925.2|924.9|925.3|925|925.4|925.1|925.1|924.8|2764
1613483380000|2021-02-16 13:49:40|925.4|924.9|925.5|925.1|925.5|925.1|925.4|924.9|2339
1613483390000|2021-02-16 13:49:50|925.4|925|925.4|925.1|925.4|925.1|925.3|925|144
1613483400000|2021-02-16 13:50:00|925.3|925|925.2|924.9|925.4|925|925.2|924.9|1379
1613483410000|2021-02-16 13:50:10|925.3|925|925.5|925.1|925.5|925.1|925.2|924.9|272
1613483430000|2021-02-16 13:50:30|925.4|925|925.6|925.3|925.7|925.5|925.4|925|261
1613483440000|2021-02-16 13:50:40|925.5|925.2|925.6|925.4|925.7|925.4|925.5|925.2|0
1613483450000|2021-02-16 13:50:50|925.7|925.5|925.7|925.5|925.7|925.5|925.7|925.5|60
1613483460000|2021-02-16 13:51:00|925.8|925.6|925.9|925.7|925.9|925.7|925.8|925.6|398
1613483470000|2021-02-16 13:51:10|925.8|925.6|926.2|925.8|926.3|926.1|925.8|925.6|771
1613483480000|2021-02-16 13:51:20|926.1|925.7|926|925.6|926.1|925.7|926|925.6|0
1613483490000|2021-02-16 13:51:30|925.9|925.4|926.2|925.9|926.2|925.9|925.9|925.4|428
1613483500000|2021-02-16 13:51:40|926.1|925.8|926|925.7|926.1|925.8|926|925.7|452
1613483510000|2021-02-16 13:51:50|926.1|925.8|926.1|925.8|926.1|925.9|925.9|925.7|210
1613483520000|2021-02-16 13:52:00|926.2|925.9|926.2|925.8|926.2|925.9|926.2|925.8|0
1613483530000|2021-02-16 13:52:10|926.1|925.7|926|925.8|926.1|925.8|925.9|925.7|0
1613483540000|2021-02-16 13:52:20|926.1|925.7|926|925.7|926.1|925.8|926|925.7|2076
1613483550000|2021-02-16 13:52:30|926.1|925.8|926.1|925.7|926.2|925.8|926|925.7|0
1613483560000|2021-02-16 13:52:40|926.2|925.9|926|925.6|926.2|925.9|926|925.6|0
1613483570000|2021-02-16 13:52:50|926.1|925.7|926.1|925.7|926.1|925.8|926|925.6|2320
1613483590000|2021-02-16 13:53:10|926|925.6|926.1|925.8|926.1|925.8|926|925.6|0
1613483600000|2021-02-16 13:53:20|926|925.7|926.1|925.8|926.1|925.8|926|925.7|111
1613483650000|2021-02-16 13:54:10|926.2|925.7|926.1|925.8|926.2|925.9|926.1|925.7|262
1613483660000|2021-02-16 13:54:20|926.2|925.9|926.1|925.8|926.2|925.9|926.1|925.8|1199
1613483690000|2021-02-16 13:54:50|926|925.7|926.1|925.8|926.1|925.8|926|925.7|283
1613483700000|2021-02-16 13:55:00|926|925.7|926|925.7|926.1|925.8|926|925.7|0
1613483710000|2021-02-16 13:55:10|925.9|925.8|926.1|925.8|926.1|925.8|925.9|925.7|0
1613483720000|2021-02-16 13:55:20|926|925.7|925.9|925.6|926.1|925.7|925.9|925.6|100
1613483730000|2021-02-16 13:55:30|926|925.7|926|925.7|926|925.7|926|925.7|0
1613483750000|2021-02-16 13:55:50||925.8||925.8||925.8||925.8|0
1613483760000|2021-02-16 13:56:00|925.9|925.7|926|925.7|926.1|925.7|925.9|925.6|298
1613483770000|2021-02-16 13:56:10|925.9|925.5|926|925.6|926|925.6|925.9|925.5|385
1613483790000|2021-02-16 13:56:30|925.9||925.9||925.9||925.9||0
1613483800000|2021-02-16 13:56:40|925.8|925.7|925.9|925.6|926|925.7|925.8|925.6|0
1613483810000|2021-02-16 13:56:50|925.8|925.5|925.9|925.6|925.9|925.6|925.8|925.5|78
1613483820000|2021-02-16 13:57:00|925.8||925.9||925.9||925.8||0
1613483830000|2021-02-16 13:57:10|925.8|925.5|925.8|925.5|925.8|925.5|925.8|925.5|0
1613483840000|2021-02-16 13:57:20|925.9|925.6|925.7|925.4|925.9|925.6|925.7|925.4|0
1613483850000|2021-02-16 13:57:30|925.8|925.5|925.6|925.3|925.8|925.5|925.5|925.2|922
1613483860000|2021-02-16 13:57:40|925.5|925.2|925.2|924.8|925.5|925.2|925.1|924.7|1297
1613483870000|2021-02-16 13:57:50|925.1|924.9|925.3|925|925.3|925|925|924.5|3867
1613483880000|2021-02-16 13:58:00|925.2|924.9|924.5|924.2|925.2|924.9|924.5|924.2|651
1613483890000|2021-02-16 13:58:10|924.4|924.1|924.5|924.1|924.5|924.1|924.4|924|564
1613483900000|2021-02-16 13:58:20|924.4|924|923.8|923.6|924.4|924|923.8|923.6|503
1613483910000|2021-02-16 13:58:30|923.6|923.2|923.4|923.1|923.8|923.4|923.4|923|2709
1613483920000|2021-02-16 13:58:40|923.3|923|923.2|922.9|923.5|923.1|923.2|922.9|0
1613483930000|2021-02-16 13:58:50|923.4|923.2|923.4|923|923.5|923.2|923.4|923|1000
1613483950000|2021-02-16 13:59:10|923.5|923.1|923.5|923.1|923.5|923.1|923.5|923.1|0
1613483960000|2021-02-16 13:59:20|923.7|923.5|923.7|923.4|923.8|923.5|923.7|923.4|1779
1613483970000|2021-02-16 13:59:30|923.6|923.5|923.8|923.4|923.8|923.5|923.6|923.2|0
1613483980000|2021-02-16 13:59:40|924|923.7|924.3|924|924.3|924|924|923.6|1809
1613483990000|2021-02-16 13:59:50|924.5|924.1|924.4|924.1|924.6|924.1|924.3|924|0
1613484000000|2021-02-16 14:00:00|924.6|924.3|924.4|924.2|924.6|924.3|924.4|924.2|69
1613484010000|2021-02-16 14:00:10|924.3|924|924.5|924.1|924.5|924.1|924.3|924|1608
1613484040000|2021-02-16 14:00:40|924.3|924|924.2|923.9|924.3|924|924.2|923.9|1847
1613484050000|2021-02-16 14:00:50|924.3||924.3||924.3||924.3||0
1613484060000|2021-02-16 14:01:00|924.2|923.8|924|923.5|924.2|923.8|924|923.5|1781
1613484070000|2021-02-16 14:01:10|924.1|923.4|923.5|923.1|924.1|923.4|923.2|922.9|1632
1613484080000|2021-02-16 14:01:20|923.3|923|923.2|922.9|923.4|923|923.2|922.9|1180
1613484090000|2021-02-16 14:01:30|923.1|922.7|923.1|922.6|923.1|922.7|923.1|922.6|6146
1613484100000|2021-02-16 14:01:40|922.9|922.5|922.8|922.4|922.9|922.5|922.8|922.4|0
1613484110000|2021-02-16 14:01:50|922.9|922.6|922.7|922.5|923|922.7|922.7|922.5|0
1613484120000|2021-02-16 14:02:00|922.6|922.3|922.6|922.2|922.6|922.3|922.4|922.1|4406
1613484130000|2021-02-16 14:02:10|922.5|922.1|922.7|922|922.7|922.1|922.5|922|2325
1613484140000|2021-02-16 14:02:20|922.8|922.5|922.5|922.2|922.9|922.6|922.5|922.2|2302
1613484150000|2021-02-16 14:02:30|922.6|922.3|922.9|922.5|923|922.6|922.6|922.2|249
1613484160000|2021-02-16 14:02:40|923|922.6|923|922.5|923|922.7|922.9|922.4|0
1613484170000|2021-02-16 14:02:50|922.9|922.4|923|922.7|923.1|922.8|922.9|922.4|0
1613484180000|2021-02-16 14:03:00|922.9|922.6|922.6|922.2|922.9|922.6|922.6|922.2|1814
1613484190000|2021-02-16 14:03:10|922.4|922|922.5|922|922.5|922.1|922.4|921.9|1511
1613484200000|2021-02-16 14:03:20|922.1|921.7|921.7|921.3|922.1|921.7|921.6|921.2|1112
1613484210000|2021-02-16 14:03:30|921.8|921.5|921.5|921.1|921.8|921.5|921.5|921.1|240
1613484220000|2021-02-16 14:03:40|921.6|921.1|921.5|921.2|922|921.9|921.5|921.1|9302
1613484230000|2021-02-16 14:03:50|921.6|921.1|921.2|920.8|921.6|921.2|921.1|920.8|10742
1613484240000|2021-02-16 14:04:00|921.3|920.9|921.3|921.1|921.3|921.1|921.3|920.9|122
1613484250000|2021-02-16 14:04:10|921.5|921|921.8|921.5|921.8|921.5|921.5|921|2786
1613484260000|2021-02-16 14:04:20|921.7|921.4|921.6|921.3|921.7|921.4|921.6|921.1|1531
1613484270000|2021-02-16 14:04:30|921.7|921.4|921.6|921.4|921.7|921.5|921.6|921.4|3834
1613484280000|2021-02-16 14:04:40|921.8|921.5|921.8|921.6|921.9|921.7|921.8|921.5|861
1613484290000|2021-02-16 14:04:50|921.9||921.9||921.9||921.9||0
1613484300000|2021-02-16 14:05:00|922|921.7|922|921.8|922.1|921.8|922|921.7|1238
1613484310000|2021-02-16 14:05:10|922.1|921.9|922.5|922.4|922.7|922.4|922|921.8|5570
1613484320000|2021-02-16 14:05:20|922.4|922.3|922.5|922.3|922.5|922.3|922.3|922.2|3612
1613484330000|2021-02-16 14:05:30|922.6|922.2|923.2|923|923.3|923|922.5|922.2|1307
1613484340000|2021-02-16 14:05:40|923.1|922.9|923.1|922.7|923.1|922.9|922.7|922.5|21141
1613484350000|2021-02-16 14:05:50|923|922.6|922.9|922.6|923|922.6|922.9|922.6|0
1613484360000|2021-02-16 14:06:00|922.8|922.5|922.8|922.5|922.8|922.5|922.5|922.2|5325
1613484370000|2021-02-16 14:06:10|922.9|922.4|922.8|922.5|922.9|922.5|922.7|922.4|0
1613484380000|2021-02-16 14:06:20|922.9||922.9||922.9||922.8||0
1613484390000|2021-02-16 14:06:30|923|922.6|923.4|923.1|923.5|923.2|923|922.6|3039
1613484400000|2021-02-16 14:06:40|923.3|922.9|923.3|923|923.3|923|923.2|922.8|0
1613484410000|2021-02-16 14:06:50|923.2||923.2||923.2||923.2||0
1613484430000|2021-02-16 14:07:10|||||||||480
1613484440000|2021-02-16 14:07:20|923.3|923.1|923.4|923.3|923.4|923.3|923.2|923|2475
1613484450000|2021-02-16 14:07:30|923.5|923.2|923.3|923.2|923.5|923.3|922.9|922.7|15129
1613484460000|2021-02-16 14:07:40|923.1|923|923|922.8|923.1|923|923|922.7|9390
1613484470000|2021-02-16 14:07:50|923.1|922.9|923.3|923|923.3|923|923.1|922.9|8050
1613484480000|2021-02-16 14:08:00|923.2|922.9|923.2|923|923.2|923|923|922.9|1689
1613484490000|2021-02-16 14:08:10|923.1|922.8|923.1|922.8|923.1|922.9|923|922.8|1166
1613484500000|2021-02-16 14:08:20|923||922.9||923||922.9||0
1613484510000|2021-02-16 14:08:30|923|922.9|923|922.8|923|922.9|923|922.8|3090
1613484520000|2021-02-16 14:08:40|923.1|922.9|923|922.8|923.1|922.9|923|922.8|3042
1613484530000|2021-02-16 14:08:50|922.9|922.7|923|922.7|923|922.8|922.9|922.6|1665
1613484540000|2021-02-16 14:09:00|922.9||923||923||922.9||0
1613484550000|2021-02-16 14:09:10|922.9|922.6|923.1|922.7|923.1|922.7|922.7|922.6|3084
1613484560000|2021-02-16 14:09:20|923|922.8|923|922.8|923.1|922.8|923|922.8|2000
1613484570000|2021-02-16 14:09:30|923.1|922.7|923|922.7|923.1|922.7|923|922.7|0
1613484580000|2021-02-16 14:09:40||922.8||922.8||922.8||922.8|0
1613484590000|2021-02-16 14:09:50|923.1|922.9|923.2|922.9|923.2|923.1|923|922.9|1545
1613484600000|2021-02-16 14:10:00|923.1|923|923.3|923|923.4|923.2|923.1|923|3123
1613484610000|2021-02-16 14:10:10|923.2|923.1|923.3|923|923.3|923.1|923.2|923|84
1613484630000|2021-02-16 14:10:30|923.2|923.1|923.2|923.1|923.2|923.1|923.2|923.1|0
1613484640000|2021-02-16 14:10:40|923.3|923|923.2|923|923.3|923|923.1|923|2420
1613484650000|2021-02-16 14:10:50|923.1|923.1|923.4|923.1|923.4|923.3|923.1|923.1|269
1613484660000|2021-02-16 14:11:00|923.3|923.2|923.2|922.9|923.3|923.2|923|922.7|3578
1613484670000|2021-02-16 14:11:10|923.1|923|923.2|923|923.2|923|923.1|923|397
1613484680000|2021-02-16 14:11:20|923.1|922.9|923|922.7|923.2|922.9|923|922.7|2395
1613484690000|2021-02-16 14:11:30|922.9|922.5|922.8|922.5|923|922.5|922.7|922.5|1377
1613484710000|2021-02-16 14:11:50|922.7||922.7||922.7||922.6||3
1613484720000|2021-02-16 14:12:00|922.6|922.3|922.6|922.3|922.7|922.5|922.5|922.3|684
1613484730000|2021-02-16 14:12:10|922.7|922.4|922.6|922.3|922.7|922.5|922.6|922.3|898
1613484740000|2021-02-16 14:12:20|922.7|922.4|922.7|922.4|922.7|922.5|922.7|922.4|1294
1613484750000|2021-02-16 14:12:30|922.6|922.3|921.8|921.5|922.6|922.3|921.8|921.5|130
1613484760000|2021-02-16 14:12:40|921.9|921.6|922.1|921.9|922.1|922|921.9|921.6|863
1613484770000|2021-02-16 14:12:50|922.2|922|922.4|922.1|922.4|922.2|922.2|922|595
1613484780000|2021-02-16 14:13:00|922.5||922.3||922.5||922.3||0
1613484790000|2021-02-16 14:13:10|922.2|921.9|921.9|921.5|922.2|921.9|921.9|921.5|2105
1613484800000|2021-02-16 14:13:20|921.8|921.4|921.5|921.2|921.8|921.4|921.4|921.1|1990
1613484810000|2021-02-16 14:13:30|921.6|921.3|921.9|921.8|921.9|921.8|921.5|921.3|1638
1613484820000|2021-02-16 14:13:40|922|921.9|921.9|921.6|922.1|921.9|921.9|921.6|297
1613484830000|2021-02-16 14:13:50|921.8|921.5|921.8|921.6|921.8|921.6|921.8|921.5|1500
1613484850000|2021-02-16 14:14:10|921.7||921.8||921.8||921.7||0
1613484860000|2021-02-16 14:14:20|921.7|921.3|921.7|921.4|921.7|921.4|921.7|921.3|6363
1613484870000|2021-02-16 14:14:30|921.6|921.3|921.8|921.6|921.8|921.7|921.6|921.3|1150
1613484880000|2021-02-16 14:14:40|921.7|921.5|922|921.8|922|921.8|921.6|921.5|556
1613484890000|2021-02-16 14:14:50|922.1|921.9|922.1|921.8|922.1|922|922|921.8|833
1613484900000|2021-02-16 14:15:00|922|921.9|922.1|921.7|922.2|921.9|922|921.7|0
1613484910000|2021-02-16 14:15:10|922|921.6|922.1|921.8|922.1|921.8|921.9|921.6|3160
1613484920000|2021-02-16 14:15:20|922||922.1||922.1||922||0
1613484930000|2021-02-16 14:15:30|922|921.7|922.1|921.9|922.1|921.9|921.9|921.5|5532
1613484940000|2021-02-16 14:15:40|922|921.8|922|921.7|922.1|921.8|922|921.7|0
1613484950000|2021-02-16 14:15:50|922.1||922.1||922.1||922.1||0
1613484960000|2021-02-16 14:16:00|922||922||922||922||0
1613484970000|2021-02-16 14:16:10|922.1||922.1||922.1||922.1||0
1613484980000|2021-02-16 14:16:20|922||922.1||922.1||922||0
1613484990000|2021-02-16 14:16:30|922|921.5|921.6|921.4|922|921.5|921.4|921.1|12352
1613485000000|2021-02-16 14:16:40|921.7|921.5|921.9|921.5|922|921.8|921.7|921.4|13682
1613485010000|2021-02-16 14:16:50|921.8|921.4|921.7|921.3|921.8|921.4|921.7|921.3|222
1613485030000|2021-02-16 14:17:10|921.8|921.4|921.9|921.7|921.9|921.7|921.8|921.4|1482
1613485040000|2021-02-16 14:17:20|922|921.8|922|921.8|922|921.9|922|921.8|554
1613485050000|2021-02-16 14:17:30|921.9|921.6|921.8|921.6|921.9|921.7|921.8|921.5|2763
1613485060000|2021-02-16 14:17:40||921.5||921.5||921.6||921.5|0
1613485080000|2021-02-16 14:18:00|921.7|921.6|921.7|921.5|921.7|921.6|921.7|921.5|0
1613485090000|2021-02-16 14:18:10|921.6|921.3|921.7|921.3|921.7|921.4|921.5|921.3|2667
1613485100000|2021-02-16 14:18:20|921.6|921.2|921.5|921.1|921.6|921.2|921.5|921.1|296
1613485130000|2021-02-16 14:18:50||921.2||921.2||921.2||921.2|0
1613485140000|2021-02-16 14:19:00|921.2|921.1|921.2|921|921.5|921.1|921|920.8|3304
1613485150000|2021-02-16 14:19:10|921.3|921.1|921.4|921.2|921.4|921.2|921.3|921.1|726
1613485160000|2021-02-16 14:19:20|921.3|921.1|921.2|920.8|921.4|921.1|921.1|920.7|1489
1613485170000|2021-02-16 14:19:30|921.1|920.7|921.2|921|921.2|921.1|921|920.7|650
1613485180000|2021-02-16 14:19:40||920.9||920.9||921||920.9|10
1613485190000|2021-02-16 14:19:50|921.1||921.1||921.1||921.1||0
1613485200000|2021-02-16 14:20:00|921|920.8|921|920.9|921|920.9|920.9|920.7|2299
1613485210000|2021-02-16 14:20:10|920.9|920.8|920.7|920.4|920.9|920.8|920.7|920.3|2912
1613485220000|2021-02-16 14:20:20|920.6|920.3|920.6|920.5|920.6|920.5|920.5|920.2|1636
1613485230000|2021-02-16 14:20:30|920.7|920.6|920.7|920.5|920.7|920.6|920.7|920.5|1446
1613485240000|2021-02-16 14:20:40|||||||||129
1613485250000|2021-02-16 14:20:50|920.6|920.4|920.7|920.4|920.7|920.6|920.6|920.4|3973
1613485260000|2021-02-16 14:21:00|920.6|920.3|920.8|920.6|920.8|920.7|920.4|920.1|4889
1613485270000|2021-02-16 14:21:10|920.9||920.9||920.9||920.9||187
1613485280000|2021-02-16 14:21:20|921||920.9||921||920.9||0
1613485290000|2021-02-16 14:21:30|920.8|920.4|920.8|920.6|920.8|920.6|920.8|920.4|0
1613485300000|2021-02-16 14:21:40|920.9|920.7|920.9|920.7|920.9|920.7|920.9|920.7|352
1613485310000|2021-02-16 14:21:50|921|920.8|921|920.7|921|920.8|921|920.7|0
1613485320000|2021-02-16 14:22:00|920.9||921||921||920.9||0
1613485330000|2021-02-16 14:22:10|920.9||921||921||920.9||0
1613485340000|2021-02-16 14:22:20|920.9|920.6|920.7|920.4|921|920.6|920.6|920.3|2684
1613485350000|2021-02-16 14:22:30|920.8|920.5|920.9|920.5|920.9|920.6|920.8|920.5|171
1613485360000|2021-02-16 14:22:40||920.4||920.4||920.5||920.4|0
1613485370000|2021-02-16 14:22:50|920.8|920.5|920.4|920.1|920.8|920.5|920.2|920|1174
1613485380000|2021-02-16 14:23:00|920.5|920.2|920.1|919.8|920.6|920.4|920|919.7|16792
1613485390000|2021-02-16 14:23:10|920|919.9|919.9|919.5|920.1|919.9|919.9|919.5|4054
1613485400000|2021-02-16 14:23:20|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|0
1613485410000|2021-02-16 14:23:30|919.9|919.5|919.9|919.6|919.9|919.6|919.9|919.5|740
1613485420000|2021-02-16 14:23:40|920|919.7|920.3|920|920.3|920.1|920|919.7|1884
1613485430000|2021-02-16 14:23:50|920.4|920.1|920.5|920.1|920.6|920.3|920.4|920.1|1359
1613485440000|2021-02-16 14:24:00|920.4|920.2|920.5|920.2|920.6|920.3|920.3|920.2|500
1613485460000|2021-02-16 14:24:20|920.6|920.1|920.6|920.3|920.6|920.3|920.5|920.1|0
1613485470000|2021-02-16 14:24:30|920.5|920.2|920.3|920.2|920.6|920.3|920.2|920.1|6056
1613485480000|2021-02-16 14:24:40|920.4|920.3|920.6|920.4|920.6|920.4|920.4|920.2|41850
1613485490000|2021-02-16 14:24:50||920.3||920.3||920.3||920.3|0
1613485510000|2021-02-16 14:25:10|920.5|920.4|920.5|920.2|920.5|920.4|920.4|920.2|2780
1613485520000|2021-02-16 14:25:20|920.6||920.5||920.6||920.5||0
1613485530000|2021-02-16 14:25:30|920.6||920.6||920.6||920.5||0
1613485540000|2021-02-16 14:25:40|920.5|920.3|920.6|920.3|920.6|920.3|920.5|920.2|0
1613485550000|2021-02-16 14:25:50|920.5|920.2|920.5|920.2|920.6|920.2|920.4|920.2|0
1613485560000|2021-02-16 14:26:00|920.6|920.3|920.7|920.4|920.7|920.5|920.6|920.3|2730
1613485570000|2021-02-16 14:26:10||920.5||920.5||920.5||920.5|0
1613485580000|2021-02-16 14:26:20|920.8|920.4|920.9|920.7|920.9|920.7|920.8|920.4|214
1613485590000|2021-02-16 14:26:30|921|920.8|921|920.8|921|920.9|921|920.8|140
1613485600000|2021-02-16 14:26:40|920.8|920.7|921|920.8|921|920.9|920.8|920.7|36000
1613485610000|2021-02-16 14:26:50|920.9|920.7|921|920.6|921|920.8|920.8|920.5|3299
1613485620000|2021-02-16 14:27:00|920.9||920.9||921||920.9||0
1613485630000|2021-02-16 14:27:10|921|920.7|921.3|921|921.3|921.1|921|920.7|7011
1613485640000|2021-02-16 14:27:20|921.2|920.9|921.3|921|921.3|921|921.2|920.9|0
1613485650000|2021-02-16 14:27:30|921.2|920.9|921.2|921|921.2|921|921.1|920.9|2226
1613485660000|2021-02-16 14:27:40|921.3|920.9|921|920.7|921.3|921|921|920.7|5494
1613485670000|2021-02-16 14:27:50|920.9|920.8|920.8|920.5|920.9|920.8|920.7|920.4|5241
1613485680000|2021-02-16 14:28:00|920.7|920.6|920.6|920.3|920.8|920.6|920.6|920.3|9474
1613485690000|2021-02-16 14:28:10|920.5|920.2|920.5|920.2|920.6|920.3|920.5|920|4134
1613485700000|2021-02-16 14:28:20|920.4|920.3|920.4|920|920.5|920.3|920.3|919.9|0
1613485720000|2021-02-16 14:28:40|920.5|920.1|920.5|920.2|920.5|920.2|920.5|920.1|217
1613485730000|2021-02-16 14:28:50|920.6|920.3|920.9|920.4|920.9|920.5|920.6|920.3|1284
1613485740000|2021-02-16 14:29:00|921|920.5|921|920.6|921.1|920.7|921|920.5|0
1613485750000|2021-02-16 14:29:10||920.5||920.5||920.5||920.5|0
1613485780000|2021-02-16 14:29:40|921.1|920.6|921.1|920.7|921.2|920.7|920.9|920.6|277
1613485790000|2021-02-16 14:29:50|921.2|920.8|921.8|921.4|921.9|921.4|921.2|920.8|2884
1613485800000|2021-02-16 14:30:00|921.9|921.5|922.2|921.9|922.4|922.1|921.8|921.5|7980
1613485810000|2021-02-16 14:30:10|922.1|921.8|921.8|921.6|922.1|921.8|921.7|921.3|7579
1613485820000|2021-02-16 14:30:20|921.7|921.5|921.6|921.3|921.7|921.5|921.5|921|5404
1613485830000|2021-02-16 14:30:30|921.5|921.4|922.1|921.8|922.1|921.9|921.5|921.4|567
1613485840000|2021-02-16 14:30:40|922|921.9|922.2|921.8|922.2|921.9|922|921.6|100
1613485850000|2021-02-16 14:30:50|922.1|921.9|922.1|921.9|922.2|921.9|922.1|921.7|0
1613485860000|2021-02-16 14:31:00|922|921.7|922.2|921.7|922.2|921.7|922|921.7|1452
1613485870000|2021-02-16 14:31:10|922.1|921.6|921.8|921.4|922.1|921.6|921.7|921.3|2059
1613485880000|2021-02-16 14:31:20|921.9||921.9||921.9||921.8||0
1613485890000|2021-02-16 14:31:30|922|921.5|921.6|921.3|922.2|921.9|921.3|921.1|6807
1613485900000|2021-02-16 14:31:40|921.5|921.1|921|920.6|921.5|921.1|921|920.5|3704
1613485910000|2021-02-16 14:31:50|920.9|920.5|920.8|920.4|920.9|920.6|920.8|920.3|0
1613485920000|2021-02-16 14:32:00|920.9|920.5|921.1|920.7|921.1|920.7|920.8|920.5|5281
1613485930000|2021-02-16 14:32:10|921.2|920.8|921.2|921|921.4|921.1|921|920.7|10339
1613485940000|2021-02-16 14:32:20|921.1|920.9|920.6|920.2|921.2|920.9|920.6|920.2|9799
1613485950000|2021-02-16 14:32:30|920.5|920.1|920.2|919.8|920.5|920.1|920.1|919.7|1831
1613485960000|2021-02-16 14:32:40|920.1||920||920.2||920||0
1613485970000|2021-02-16 14:32:50|919.9|919.6|919.8|919.4|920|919.6|919.4|919|4776
1613485980000|2021-02-16 14:33:00|919.9|919.5|919.9|919.5|920.3|919.9|919.6|919.4|4304
1613485990000|2021-02-16 14:33:10|919.8|919.4|918.8|918.4|919.8|919.4|918.8|918.3|27367
1613486000000|2021-02-16 14:33:20|918.7|918.5|919.2|918.9|919.3|919|918.7|918.5|4076
1613486010000|2021-02-16 14:33:30|919.1|918.8|918.8|918.5|919.1|918.8|918.8|918.3|1751
1613486020000|2021-02-16 14:33:40|918.7|918.4|919.4|919.1|919.4|919.2|918.6|918.3|1947
1613486030000|2021-02-16 14:33:50|919.3|919|919.1|918.9|919.4|919.2|919.1|918.9|2205
1613486040000|2021-02-16 14:34:00|919|918.8|919|918.6|919.1|918.8|918.5|918|8023
1613486050000|2021-02-16 14:34:10|919.1|918.7|919|918.6|919.3|918.9|918.9|918.5|2034
1613486060000|2021-02-16 14:34:20|918.9|918.7|919.3|919|919.4|919|918.9|918.5|956
1613486070000|2021-02-16 14:34:30|919.2|918.9|918.7|918.2|919.2|918.9|918.6|918.2|5798
1613486080000|2021-02-16 14:34:40|918.6|918.3|919.3|918.8|919.4|919.3|918.6|918.3|4519
1613486090000|2021-02-16 14:34:50|919.2|918.7|919.2|918.8|919.2|918.8|919.1|918.6|0
1613486100000|2021-02-16 14:35:00|919.1|918.9|919.4|919.2|919.4|919.2|919|918.8|881
1613486110000|2021-02-16 14:35:10|919.3|919.1|919.4|918.8|919.4|919.1|919.2|918.8|1696
1613486120000|2021-02-16 14:35:20|919.3|918.9|919.5|919.3|919.8|919.5|919.2|918.9|6965
1613486130000|2021-02-16 14:35:30|919.4|919.2|919.8|919.4|919.8|919.5|919.3|919.1|2141
1613486140000|2021-02-16 14:35:40|919.7|919.5|919.6|919.4|919.9|919.5|919.5|919.3|3325
1613486150000|2021-02-16 14:35:50|919.8|919.5|919.3|918.8|919.9|919.6|919.2|918.8|5618
1613486160000|2021-02-16 14:36:00|919.2|918.7|918.8|918.4|919.2|918.7|918.3|918.1|10323
1613486170000|2021-02-16 14:36:10|918.7|918.5|918.9|918.4|918.9|918.5|918.5|918.2|2152
1613486180000|2021-02-16 14:36:20|918.8|918.5|918.8|918.5|918.9|918.6|918.5|918.2|4938
1613486190000|2021-02-16 14:36:30|918.9|918.6|918.6|918.2|918.9|918.6|918.4|918.2|2999
1613486200000|2021-02-16 14:36:40|918.5|918.1|918.1|917.9|918.5|918.1|918|917.6|34645
1613486210000|2021-02-16 14:36:50|918|917.8|917.7|917.4|918.1|917.8|917.7|917.4|5025
1613486220000|2021-02-16 14:37:00|917.8|917.5|917|916.8|917.8|917.5|916.9|916.5|23543
1613486230000|2021-02-16 14:37:10|917.3|916.9|917|916.5|917.3|917|916.9|916.5|11577
1613486240000|2021-02-16 14:37:20|916.9|916.4|916.5|916.2|917|916.5|916.5|916.2|0
1613486250000|2021-02-16 14:37:30|916.6|916.3|916.6|916.3|916.6|916.3|916.5|916.2|0
1613486260000|2021-02-16 14:37:40|916.7|916.4|916.3|916.1|916.9|916.5|916.3|916.1|12014
1613486270000|2021-02-16 14:37:50|916.4|916.2|917.2|916.9|917.2|916.9|916.4|916.2|5152
1613486280000|2021-02-16 14:38:00|917.1|916.8|916.8|916.6|917.2|916.9|916.7|916.5|5975
1613486290000|2021-02-16 14:38:10|916.6|916.5|916.8|916.4|916.8|916.6|916.3|916.2|12583
1613486300000|2021-02-16 14:38:20|916.7|916.3|916.6|916.2|916.8|916.4|916.3|916.1|8105
1613486310000|2021-02-16 14:38:30|916.5|916.1|916.5|916.1|916.6|916.2|916.4|916.1|2766
1613486320000|2021-02-16 14:38:40|916.4|916|916.1|915.9|916.4|916.1|915.9|915.4|8403
1613486330000|2021-02-16 14:38:50|916.3|916|917.3|916.9|917.4|916.9|916.3|915.9|5882
1613486340000|2021-02-16 14:39:00|917.2|916.8|917.4|916.8|917.5|917.1|916.9|916.7|12705
1613486350000|2021-02-16 14:39:10|916.8|916.7|917.1|916.8|917.6|917|916.8|916.6|11664
1613486360000|2021-02-16 14:39:20|917.2|916.9|917.3|916.8|917.3|917|917|916.6|2830
1613486370000|2021-02-16 14:39:30|917.4|916.9|917.5|917.3|917.5|917.3|917.4|916.9|934
1613486380000|2021-02-16 14:39:40|917.6|917.2|917.4|917|917.9|917.6|917.3|917|5727
1613486390000|2021-02-16 14:39:50|917.2|917.1|917.3|917.1|917.4|917.2|917.2|917|5083
1613486400000|2021-02-16 14:40:00|917.4|917.2|918|917.6|918.2|917.9|917.2|916.9|16627
1613486410000|2021-02-16 14:40:10|917.9|917.5|917.5|917.3|917.9|917.5|917.4|917.2|5490
1613486420000|2021-02-16 14:40:20|917.4|917.2|917.2|917|917.5|917.2|917.2|916.9|11035
1613486430000|2021-02-16 14:40:30|917.1|916.9|917.1|916.5|917.2|917|916.7|916.4|10053
1613486440000|2021-02-16 14:40:40|917|916.4|916.2|915.8|917|916.4|916.2|915.7|4379
1613486450000|2021-02-16 14:40:50|916.3|915.9|916.4|915.8|916.5|916|916.1|915.7|265
1613486460000|2021-02-16 14:41:00|916.5|915.9|916.5|916.3|916.6|916.4|916.3|915.9|765
1613486470000|2021-02-16 14:41:10|916.4|916.4|916.1|915.8|916.6|916.4|916.1|915.8|20677
1613486480000|2021-02-16 14:41:20|916.2|915.9|916.3|915.8|916.3|916.1|916.1|915.8|3288
1613486490000|2021-02-16 14:41:30|916.2|915.9|916.5|916.4|916.5|916.4|916.1|915.9|5148
1613486500000|2021-02-16 14:41:40|916.6|916.5|916.4|916.2|916.9|916.6|916.4|916.2|4760
1613486510000|2021-02-16 14:41:50|916.5|916.3|916.7|916.5|916.9|916.5|916.5|916.3|1855
1613486520000|2021-02-16 14:42:00|916.6|916.6|916.6|916.2|916.8|916.7|916.4|916.2|4122
1613486530000|2021-02-16 14:42:10|916.5|916.3|916.7|916.5|916.8|916.6|916.5|916.3|5068
1613486540000|2021-02-16 14:42:20|916.8|916.6|917.1|916.8|917.6|917.2|916.8|916.6|8794
1613486550000|2021-02-16 14:42:30|916.9|916.9|916.9|916.7|917.2|917|916.8|916.6|19634
1613486560000|2021-02-16 14:42:40|916.8|916.6|917|916.6|917.1|916.6|916.6|916.2|3803
1613486570000|2021-02-16 14:42:50|916.9|916.5|917.3|917.2|917.3|917.2|916.9|916.5|5429
1613486580000|2021-02-16 14:43:00|917.2|917.1|916.9|916.5|917.3|917.1|916.8|916.4|433
1613486590000|2021-02-16 14:43:10|916.8|916.4|916.6|916.4|916.9|916.6|916.4|916.3|16898
1613486600000|2021-02-16 14:43:20|916.7|916.5|916.9|916.6|916.9|916.7|916.7|916.5|3664
1613486610000|2021-02-16 14:43:30|916.8|916.5|916.9|916.8|917|916.8|916.8|916.5|4964
1613486620000|2021-02-16 14:43:40|917|916.9|917|916.8|917|916.9|916.9|916.8|3152
1613486630000|2021-02-16 14:43:50|917.2|916.9|917.4|917.2|917.5|917.2|917.1|916.9|12383
1613486640000|2021-02-16 14:44:00|917.3|917.1|917.6|917.3|917.6|917.5|917.2|917.1|8295
1613486650000|2021-02-16 14:44:10|917.5|917.2|917.4|917.2|918|917.6|917.4|917.1|3906
1613486660000|2021-02-16 14:44:20|917.3|917.1|917.6|917.4|917.6|917.4|917.2|917.1|4643
1613486670000|2021-02-16 14:44:30|917.5|917.3|917.6|917.4|917.6|917.5|917.5|917.3|4456
1613486680000|2021-02-16 14:44:40|918|917.5|917.8|917.4|918.1|917.9|917.7|917.3|20893
1613486690000|2021-02-16 14:44:50|917.7|917.3|917.6|917.3|917.8|917.4|917.5|917.3|1925
1613486700000|2021-02-16 14:45:00|917.7|917.4|917.6|917.4|917.7|917.5|917.6|917.3|2861
1613486710000|2021-02-16 14:45:10|917.4|917.3|917.7|917.5|917.9|917.7|917.4|917.3|1828
1613486720000|2021-02-16 14:45:20|917.9|917.6|917.6|917.3|917.9|917.6|917.6|917.3|1407
1613486730000|2021-02-16 14:45:30|917.5|917.2|917.7|917.4|917.7|917.4|917.4|917.2|6982
1613486740000|2021-02-16 14:45:40|917.8|917.5|917.9|917.7|918|917.8|917.8|917.5|467
1613486750000|2021-02-16 14:45:50|917.8|917.8|918.1|917.7|918.1|918|917.8|917.7|4170
1613486760000|2021-02-16 14:46:00|918|917.8|918.1|917.9|918.1|918|918|917.7|5377
1613486770000|2021-02-16 14:46:10|917.9|917.8|918|917.8|918.2|918|917.9|917.7|3580
1613486780000|2021-02-16 14:46:20|917.9|917.7|917.8|917.6|918|917.8|917.8|917.6|588
1613486790000|2021-02-16 14:46:30|917.9|917.7|918.5|918.1|918.7|918.3|917.9|917.7|18169
1613486800000|2021-02-16 14:46:40|918.6|918.2|918.7|918.5|918.9|918.6|918.4|918.1|14524
1613486810000|2021-02-16 14:46:50|918.6|918.4|918|917.7|918.6|918.4|918|917.7|11362
1613486820000|2021-02-16 14:47:00|918.1|917.6|918.4|917.9|918.4|918.2|918.1|917.6|2462
1613486830000|2021-02-16 14:47:10|918.5|918|918.5|918.2|918.5|918.2|918.3|918|1659
1613486840000|2021-02-16 14:47:20|918.4|918.1|918.5|918.2|918.5|918.2|918.2|918.1|4319
1613486850000|2021-02-16 14:47:30|918.6|918.3|918.8|918.5|919.1|918.8|918.6|918.3|8529
1613486860000|2021-02-16 14:47:40|918.9|918.6|919.4|918.9|919.5|919|918.9|918.6|1236
1613486870000|2021-02-16 14:47:50||919||919||919||919|0
1613486880000|2021-02-16 14:48:00|919.5|919.1|919.4|919.1|919.8|919.5|919.4|919|7383
1613486890000|2021-02-16 14:48:10|919.3|919|919.5|919.2|919.7|919.3|919.2|919|3711
1613486900000|2021-02-16 14:48:20|919.6|919.3|919.5|919.3|919.6|919.3|919.5|919.1|0
1613486910000|2021-02-16 14:48:30|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.3|0
1613486920000|2021-02-16 14:48:40|919.7|919.5|919.5|919.2|919.9|919.6|919.4|919.2|13371
1613486930000|2021-02-16 14:48:50|919.4|919.3|919.5|919.3|919.5|919.3|919.4|919.2|941
1613486940000|2021-02-16 14:49:00|919.6|919.4|919.4|919|920.1|920|918.9|918.8|62851
1613486950000|2021-02-16 14:49:10|919.3|919.1|919.8|919.4|919.8|919.4|919.3|919.1|9102
1613486960000|2021-02-16 14:49:20|919.9|919.5|920.2|919.6|920.2|919.6|919.8|919.4|858
1613486970000|2021-02-16 14:49:30|920.4|919.7|920.3|920.1|920.6|920.3|920.2|919.7|1591
1613486980000|2021-02-16 14:49:40|920.4|920|920.3|920|920.4|920.1|920.3|920|2600
1613486990000|2021-02-16 14:49:50|920.2|919.9|920.3|920|920.3|920|920.2|919.8|0
1613487000000|2021-02-16 14:50:00|920.4|920.1|920.4|920.1|920.4|920.2|920.3|920.1|725
1613487010000|2021-02-16 14:50:10|920.3|920.2|920.1|919.9|920.4|920.2|920.1|919.8|2810
1613487020000|2021-02-16 14:50:20|920.2||920.2||920.2||920.1||0
1613487030000|2021-02-16 14:50:30|920.1|920|920.3|919.9|920.3|920|919.9|919.6|13633
1613487040000|2021-02-16 14:50:40|920.1|919.8|919.8|919.4|920.1|919.8|919.5|919.3|22469
1613487050000|2021-02-16 14:50:50|919.7|919.3|919.4|919.1|919.7|919.3|919.1|919|4616
1613487060000|2021-02-16 14:51:00|919.5|919.2|919.3|919|919.6|919.3|919.1|919|2422
1613487070000|2021-02-16 14:51:10|919.2|918.9|919.1|918.8|919.3|918.9|918.9|918.8|7868
1613487080000|2021-02-16 14:51:20|919|918.7|918.7|918.2|919.1|918.8|918.7|918.1|6634
1613487090000|2021-02-16 14:51:30|918.6|918.1|918.5|918.1|918.6|918.1|918.5|918.1|0
1613487100000|2021-02-16 14:51:40|918.4|918|918.3|917.9|918.4|918|918.3|917.9|0
1613487110000|2021-02-16 14:51:50|918.2|918|917.7|917.3|918.2|918|917.7|917.2|12934
1613487120000|2021-02-16 14:52:00|917.8|917.4|917.8|917.6|917.9|917.6|917.7|917.4|2205
1613487130000|2021-02-16 14:52:10|917.9|917.7|917.9|917.7|918|917.8|917.9|917.6|1372
1613487140000|2021-02-16 14:52:20||917.6||917.6||917.7||917.6|0
1613487150000|2021-02-16 14:52:30|918|917.7|918.1|917.8|918.1|917.9|917.9|917.7|3073
1613487160000|2021-02-16 14:52:40|918.2|917.9|918.8|918.3|918.8|918.5|918.2|917.9|7957
1613487170000|2021-02-16 14:52:50|918.9|918.4|919.1|918.7|919.2|918.7|918.9|918.4|1591
1613487180000|2021-02-16 14:53:00|919|918.8|919.5|919.1|919.6|919.1|919|918.7|1389
1613487190000|2021-02-16 14:53:10|919.7|919.2|919.7|919.4|919.9|919.6|919.5|919.2|3318
1613487200000|2021-02-16 14:53:20|919.9|919.5|920.4|920.2|920.4|920.2|919.7|919.5|4190
1613487210000|2021-02-16 14:53:30|920.7|920.1|921|920.7|921|920.7|920.5|920.1|13689
1613487220000|2021-02-16 14:53:40|921.1|920.6|921|920.6|921.2|920.8|921|920.6|1712
1613487230000|2021-02-16 14:53:50|920.9|920.5|921|920.6|921|920.7|920.5|920.2|3126
1613487240000|2021-02-16 14:54:00|921.1|920.7|921.2|920.9|921.5|921.2|921.1|920.7|15737
1613487250000|2021-02-16 14:54:10|921.1|921|921.1|920.8|921.1|921|921.1|920.7|2616
1613487260000|2021-02-16 14:54:20|921|920.9|921.3|920.9|921.4|921|921|920.8|3043
1613487270000|2021-02-16 14:54:30|921.4|921|921.1|920.6|921.5|921|920.8|920.6|2968
1613487280000|2021-02-16 14:54:40|920.8|920.7|921.2|921|921.6|921.2|920.8|920.7|5200
1613487290000|2021-02-16 14:54:50|921.1|920.8|921|920.8|921.5|921.1|921|920.8|508
1613487300000|2021-02-16 14:55:00|921.1|920.9|921.2|921|921.2|921|921|920.9|2739
1613487310000|2021-02-16 14:55:10|921.4|921.1|921.6|921.2|921.6|921.2|921.3|921.1|1641
1613487320000|2021-02-16 14:55:20|921.5|921.3|921.7|921.5|921.8|921.5|921.5|921.3|3902
1613487330000|2021-02-16 14:55:30|921.8|921.6|921.8|921.4|922.3|921.8|921.7|921.4|1617
1613487340000|2021-02-16 14:55:40|921.9|921.5|922.2|921.7|922.2|921.7|921.9|921.5|247
1613487350000|2021-02-16 14:55:50|922.1|921.8|920.8|920.3|922.1|921.8|920.8|920.2|88118
1613487360000|2021-02-16 14:56:00|920.7|920.2|920.3|920.1|920.7|920.5|920.3|919.9|8661
1613487370000|2021-02-16 14:56:10|920.4|920.2|920.8|920.3|920.8|920.4|919.9|919.8|14665
1613487380000|2021-02-16 14:56:20|920.9|920.4|921.1|920.8|921.3|920.8|920.9|920.4|944
1613487390000|2021-02-16 14:56:30|921|920.7|920|919.7|921|920.7|919.9|919.7|32840
1613487400000|2021-02-16 14:56:40|919.9|919.6|920.3|920|920.3|920|919.9|919.6|690
1613487410000|2021-02-16 14:56:50|920.4|920.1|920.6|920.3|920.7|920.4|920.4|920.1|5400
1613487420000|2021-02-16 14:57:00|920.7|920.4|920.6|920.3|921|920.8|920.6|920.3|8186
1613487430000|2021-02-16 14:57:10|920.8|920.4|920.8|920.4|920.8|920.5|920.8|920.3|395
1613487440000|2021-02-16 14:57:20|920.9|920.5|920.8|920.4|920.9|920.5|920.8|920.4|0
1613487450000|2021-02-16 14:57:30|920.7|920.2|920.7|920.3|920.7|920.4|920.4|920.2|1164
1613487460000|2021-02-16 14:57:40|920.8|920.4|921.3|920.8|921.5|920.9|920.8|920.4|4910
1613487470000|2021-02-16 14:57:50|921.2||921.2||921.3||921.1||0
1613487480000|2021-02-16 14:58:00|921.1|920.7|920.8|920.5|921.1|920.7|920.8|920.5|3888
1613487490000|2021-02-16 14:58:10||920.3||920.3||920.3||920.2|0
1613487500000|2021-02-16 14:58:20|920.7|920.4|920.7|920.4|920.8|920.4|920.7|920.3|0
1613487510000|2021-02-16 14:58:30|920.6|920.3|920.6|920.5|920.6|920.5|920.5|920.3|0
1613487520000|2021-02-16 14:58:40|920.7|920.6|920.8|920.5|921|920.6|920.7|920.5|1461
1613487530000|2021-02-16 14:58:50|920.9|920.6|920.3|920|921|920.6|920.2|920|13242
1613487540000|2021-02-16 14:59:00|920.2||920.2||920.3||920.1||0
1613487550000|2021-02-16 14:59:10|920.3|920.1|920.3|920.1|920.3|920.1|920.3|920|0
1613487560000|2021-02-16 14:59:20|920.4|920.2|920.5|920.1|920.5|920.2|920.4|920.1|242
1613487570000|2021-02-16 14:59:30|920.4|920|920.4|920|920.5|920|920.2|920|2320
1613487580000|2021-02-16 14:59:40|920.5|920.1|920.2|919.9|920.5|920.1|920.2|919.9|1451
1613487590000|2021-02-16 14:59:50|920.3|920|920.2|919.9|920.4|920|920.2|919.9|0
1613487600000|2021-02-16 15:00:00|920.4|920|920.4|920|920.4|920.1|920.4|919.9|321
1613487610000|2021-02-16 15:00:10|920.5|920.1|920.6|920.1|920.7|920.4|920.5|920|1934
1613487620000|2021-02-16 15:00:20|920.5|920|920.4|920.1|920.6|920.1|920.4|920|4407
1613487630000|2021-02-16 15:00:30|920.3|920|920|919.7|920.3|920|920|919.6|3248
1613487640000|2021-02-16 15:00:40|920.1|919.8|920.6|920|920.6|920.1|920.1|919.8|6968
1613487650000|2021-02-16 15:00:50|920.5|920.1|921|920.4|921|920.4|920.5|920.1|2896
1613487660000|2021-02-16 15:01:00|921.1|920.5|921.3|920.6|921.3|920.6|920.7|920.4|8297
1613487670000|2021-02-16 15:01:10|921.4|920.7|922|921.5|922.1|921.5|921.4|920.7|554
1613487680000|2021-02-16 15:01:20|922.1|921.6|922.2|921.7|922.2|921.7|922.1|921.6|0
1613487690000|2021-02-16 15:01:30|922.1|921.6|921.9|921.5|922.1|921.6|921.6|921.4|3845
1613487700000|2021-02-16 15:01:40|921.8|921.3|920.8|920.6|921.8|921.3|920.8|920.6|18508
1613487710000|2021-02-16 15:01:50|920.7|920.5|920.9|920.4|921.2|920.6|920.7|920.3|1591
1613487720000|2021-02-16 15:02:00|920.4|920.3|920.2|919.9|920.7|920.4|920.1|919.6|13527
1613487730000|2021-02-16 15:02:10|920.4|920|921|920.6|921.1|920.6|920.4|920|565
1613487740000|2021-02-16 15:02:20|921.1|920.7|921.6|921.2|921.6|921.2|921.1|920.7|5400
1613487750000|2021-02-16 15:02:30||921.3||921.3||921.3||921.3|0
1613487760000|2021-02-16 15:02:40|921.7|921.4|921.9|921.5|922|921.5|921.5|921.2|7155
1613487770000|2021-02-16 15:02:50|922|921.6|921.9|921.5|922.1|921.6|921.9|921.4|0
1613487780000|2021-02-16 15:03:00|922|921.6|922.3|921.9|922.4|922|922|921.6|1370
1613487790000|2021-02-16 15:03:10|922.4|922|922.5|922.1|922.6|922.1|922.3|922|0
1613487800000|2021-02-16 15:03:20|922.6|922.2|922.2|922|922.7|922.2|922.1|922|0
1613487810000|2021-02-16 15:03:30|922.3||922.2||922.4||922.2||0
1613487820000|2021-02-16 15:03:40|922.1|921.9|922.2|921.9|922.2|921.9|922|921.9|1798
1613487830000|2021-02-16 15:03:50|922.1|922|922.2|921.9|922.2|922|922.1|921.9|1281
1613487840000|2021-02-16 15:04:00|922.1|922|922.2|922|922.2|922|922.1|922|0
1613487850000|2021-02-16 15:04:10|922.1|921.9|922.1|921.8|922.2|921.9|921.9|921.7|4229
1613487860000|2021-02-16 15:04:20|922.2|921.9|922.6|922.1|922.6|922.2|922.1|921.9|106
1613487870000|2021-02-16 15:04:30||922||922.1||922.1||922|0
1613487880000|2021-02-16 15:04:40||922.2||922.2||922.2||922.2|0
1613487890000|2021-02-16 15:04:50|922.5|922.1|921.6|921.3|922.5|922.1|921.5|921.2|6519
1613487900000|2021-02-16 15:05:00|921.7|921.2|921.4|920.8|921.7|921.2|921.2|920.7|0
1613487920000|2021-02-16 15:05:20|921.3|920.9|921.7|921.4|921.7|921.4|921.2|920.9|255
1613487930000|2021-02-16 15:05:30|921.6|921.3|921.7|921.4|922|921.6|921.6|921.3|2000
1613487940000|2021-02-16 15:05:40|921.6|921.3|921.7|921.3|921.8|921.4|921.4|921.3|1746
1613487950000|2021-02-16 15:05:50|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.3|0
1613487960000|2021-02-16 15:06:00|921.7|921.3|921.4|921.1|921.7|921.3|921.3|921|1719
1613487970000|2021-02-16 15:06:10|921.5|921.2|921.6|921|921.7|921.5|921.4|921|3138
1613487980000|2021-02-16 15:06:20|921.7|921.1|922.5|922|922.5|922|921.7|921.1|1043
1613487990000|2021-02-16 15:06:30|922.4|921.9|922.4|921.9|922.5|922|922.4|921.9|0
1613488000000|2021-02-16 15:06:40|922.1|922|922.2|921.9|922.3|922|922.1|921.9|8241
1613488010000|2021-02-16 15:06:50|922.3|922|922.7|922.2|922.8|922.2|922.3|922|820
1613488020000|2021-02-16 15:07:00|922.6||922.6||922.6||922.6||0
1613488030000|2021-02-16 15:07:10|922.7|922.3|922.6|922.2|922.7|922.3|922.3|922.1|1169
1613488040000|2021-02-16 15:07:20|922.5|922.3|922.7|922.4|922.7|922.5|922.5|922.2|3772
1613488050000|2021-02-16 15:07:30|922.8|922.5|922.9|922.7|922.9|922.7|922.7|922.5|346
1613488060000|2021-02-16 15:07:40|923|922.8|923.4|923|923.4|923|923|922.8|8174
1613488070000|2021-02-16 15:07:50|923.5|923.1|923.4|923|923.5|923.2|923.2|923|8390
1613488080000|2021-02-16 15:08:00|923.3|923.1|923.4|923|923.5|923.1|923.3|923|0
1613488090000|2021-02-16 15:08:10|923.3|923.1|923.3|923|923.6|923.1|923.2|923|0
1613488100000|2021-02-16 15:08:20|923.4|923.1|923.4|923|923.4|923.3|923.2|922.9|3981
1613488110000|2021-02-16 15:08:30|923.5|923.1|924.3|923.9|924.4|924|923.5|923.1|9330
1613488120000|2021-02-16 15:08:40|924.4|924|923.6|923.2|924.4|924|923.6|923.2|8395
1613488130000|2021-02-16 15:08:50||923.3||923.4||923.4||923.3|0
1613488140000|2021-02-16 15:09:00|923.8|923.5|923.8|923.4|924|923.6|923.8|923.4|327
1613488150000|2021-02-16 15:09:10|923.9|923.5|923.8|923.4|924|923.8|923.7|923.4|2455
1613488160000|2021-02-16 15:09:20||923.3||923.4||923.4||923.3|0
1613488170000|2021-02-16 15:09:30|923.9|923.5|923.9|923.6|924|923.8|923.7|923.4|6580
1613488180000|2021-02-16 15:09:40|924|923.7|924|923.7|924|923.7|923.7|923.5|500
1613488190000|2021-02-16 15:09:50|923.9|923.6|923.8|923.5|923.9|923.6|923.6|923.5|0
1613488200000|2021-02-16 15:10:00|923.7|923.6|923.6|923.4|923.7|923.6|923.3|923|7128
1613488210000|2021-02-16 15:10:10|923.7|923.5|924.1|923.8|924.2|923.9|923.7|923.5|4566
1613488230000|2021-02-16 15:10:30|924.2|923.9|924.1|923.9|924.3|923.9|924|923.9|600
1613488240000|2021-02-16 15:10:40|924.2|924|924.1|923.9|924.3|924|924.1|923.9|1834
1613488250000|2021-02-16 15:10:50|924.2|924|923.8|923.6|924.3|924|923.6|923.5|7246
1613488260000|2021-02-16 15:11:00|923.9|923.7|923.8|923.4|924.3|924|923.8|923.4|5820
1613488270000|2021-02-16 15:11:10|923.7|923.2|923.9|923.4|923.9|923.5|923.5|923.2|1381
1613488280000|2021-02-16 15:11:20|923.8|923.5|923.7|923.4|923.9|923.6|923.6|923.4|2675
1613488290000|2021-02-16 15:11:30|923.6|923.3|923.6|923.1|923.8|923.5|923.2|923|15787
1613488300000|2021-02-16 15:11:40|923.7|923.2|923.7|923.3|923.7|923.3|923.7|923.2|371
1613488310000|2021-02-16 15:11:50|923.6|923.2|923.8|923.3|923.8|923.3|923.6|923.2|0
1613488320000|2021-02-16 15:12:00|923.7|923.4|923.7|923.3|923.8|923.5|923.7|923.2|1500
1613488330000|2021-02-16 15:12:10|923.8|923.4|923.7|923.3|923.8|923.6|923.7|923.3|1019
1613488340000|2021-02-16 15:12:20|923.6|923.2|922.2|921.8|923.6|923.3|921.8|921.5|69506
1613488350000|2021-02-16 15:12:30|922.3|921.9|922.3|921.9|922.4|921.9|922.3|921.6|0
1613488360000|2021-02-16 15:12:40|922.2|921.8|922.2|921.8|922.3|921.8|922.1|921.8|1600
1613488370000|2021-02-16 15:12:50|922.3|921.9|922|921.8|922.3|922|921.8|921.7|12791
1613488380000|2021-02-16 15:13:00|922.1|921.9|921.9|921.4|922.3|921.9|921.7|921.3|5291
1613488390000|2021-02-16 15:13:10|922||921.9||922||921.9||0
1613488400000|2021-02-16 15:13:20|922|921.5|921.7|921.4|922.2|921.8|921.1|920.9|11097
1613488410000|2021-02-16 15:13:30|921.6|921.3|921.4|921.1|921.6|921.3|921.3|921|5840
1613488420000|2021-02-16 15:13:40|921.3|921|921.3|920.9|921.3|921|921.3|920.8|3120
1613488430000|2021-02-16 15:13:50|921.2|921|921.2|920.8|921.3|921|921.2|920.8|0
1613488440000|2021-02-16 15:14:00|921.1|920.9|921|920.8|921.3|921.2|920.9|920.4|16689
1613488450000|2021-02-16 15:14:10|921.1|920.9|921.2|920.9|921.2|920.9|921.1|920.9|0
1613488460000|2021-02-16 15:14:20|921.1|920.6|920.8|920.6|921.1|920.6|920.6|920.3|11604
1613488470000|2021-02-16 15:14:30|920.9|920.7|921|920.8|921.1|920.9|920.9|920.6|2928
1613488480000|2021-02-16 15:14:40|921.1||921||921.1||921||0
1613488490000|2021-02-16 15:14:50|920.9|920.4|920.7|920.2|921|920.7|920.7|920.2|3224
1613488500000|2021-02-16 15:15:00|920.8|920.3|921.3|921|921.3|921|920.7|920.3|6677
1613488510000|2021-02-16 15:15:10|921.4|921.1|921.6|921.3|921.6|921.4|921.3|921|2393
1613488520000|2021-02-16 15:15:20|921.5|921.4|922|921.7|922.1|921.7|921.4|921.4|21355
1613488530000|2021-02-16 15:15:30|921.9|921.6|922.1|921.9|922.3|922|921.8|921.6|5718
1613488540000|2021-02-16 15:15:40|922|922|922.1|921.9|922.3|922|922|921.9|3001
1613488550000|2021-02-16 15:15:50|922|921.8|921.5|921.2|922.1|921.9|921|920.9|78262
1613488560000|2021-02-16 15:16:00|921.4|921.1|920.8|920.5|921.5|921.1|920.7|920.4|12466
1613488570000|2021-02-16 15:16:10|920.9|920.6|921|920.6|921|920.6|920.8|920.5|0
1613488580000|2021-02-16 15:16:20|920.9|920.5|920.8|920.6|920.9|920.6|920.8|920.5|0
1613488590000|2021-02-16 15:16:30|920.9|920.4|920.5|920.3|920.9|920.4|920.2|920|5187
1613488600000|2021-02-16 15:16:40|920.6|920.4|920.6|920.3|920.6|920.5|920.3|920.2|8018
1613488610000|2021-02-16 15:16:50|920.5|920.2|920.5|920.2|920.8|920.4|920.4|920.2|6600
1613488620000|2021-02-16 15:17:00|920.4|920|920.4|920|920.6|920.2|920.2|920|6010
1613488630000|2021-02-16 15:17:10|920.5|920.1|920.5|920.1|920.6|920.1|920.4|920|0
1613488640000|2021-02-16 15:17:20|920.4|920.2|920.4|920.1|920.4|920.2|920.2|919.8|4471
1613488660000|2021-02-16 15:17:40|920.3|920.2|920.9|920.6|921|920.8|920.3|920.2|3355
1613488670000|2021-02-16 15:17:50|921|920.7|921.4|921.2|921.5|921.2|921|920.7|4156
1613488680000|2021-02-16 15:18:00|921.3|921.1|921.4|921.1|921.4|921.1|921.2|920.8|2944
1613488690000|2021-02-16 15:18:10|921.5|921.2|921.8|921.5|921.9|921.5|921.5|921.2|2334
1613488700000|2021-02-16 15:18:20|921.9|921.6|922.4|922.1|922.5|922.1|921.8|921.6|682
1613488710000|2021-02-16 15:18:30|922.5|922.2|922.5|922.2|922.6|922.2|922.3|922.2|786
1613488720000|2021-02-16 15:18:40|922.6|922.3|922.7|922.3|922.8|922.3|922.6|922.3|0
1613488730000|2021-02-16 15:18:50|922.6|922.4|923.2|922.9|923.2|922.9|922.6|922.3|6445
1613488740000|2021-02-16 15:19:00|923.3|923|923.2|922.8|923.5|923.1|922.9|922.8|10618
1613488750000|2021-02-16 15:19:10|923.1|922.6|922.8|922.5|923.1|922.6|922.6|922.4|2510
1613488760000|2021-02-16 15:19:20|922.9|922.4|923|922.7|923.2|922.7|922.6|922.4|4200
1613488770000|2021-02-16 15:19:30|923.1|922.8|923.7|923.4|923.8|923.4|923.1|922.7|414
1613488780000|2021-02-16 15:19:40|923.8|923.5|923.8|923.4|923.9|923.5|923.8|923.4|0
1613488790000|2021-02-16 15:19:50|923.7|923.3|923.8|923.4|923.8|923.4|923.4|923.1|1673
1613488800000|2021-02-16 15:20:00|923.9|923.5|923.6|923.3|923.9|923.5|923.6|923.3|0
1613488810000|2021-02-16 15:20:10|923.5|923.2|923.8|923.4|923.8|923.4|923.4|922.9|1840
1613488820000|2021-02-16 15:20:20||923.5||923.5||923.5||923.4|0
1613488830000|2021-02-16 15:20:30|923.9|923.6|924|923.8|924|923.8|923.9|923.6|1739
1613488840000|2021-02-16 15:20:40|924.1|923.7|924.4|924.1|924.4|924.1|924|923.6|1932
1613488850000|2021-02-16 15:20:50|924.5|924.2|924.5|924.2|924.6|924.3|924.3|924.2|3061
1613488860000|2021-02-16 15:21:00|924.6|924.3|924.9|924.7|924.9|924.7|924.6|924.3|5278
1613488870000|2021-02-16 15:21:10|925|924.8|925.4|925.1|925.5|925.2|925|924.7|5411
1613488880000|2021-02-16 15:21:20|925.5|925.2|925.5|925.3|925.5|925.3|925.5|925.1|1837
1613488890000|2021-02-16 15:21:30|925.4||925.5||925.5||925.4||4894
1613488900000|2021-02-16 15:21:40|925.6|925.4|925.4|925|925.9|925.6|925.3|924.9|21534
1613488910000|2021-02-16 15:21:50|925.3|924.9|925.6|925.3|925.6|925.3|925.2|924.7|1717
1613488920000|2021-02-16 15:22:00|925.5|925.4|925.2|924.9|925.7|925.4|925.2|924.9|6731
1613488930000|2021-02-16 15:22:10|925.3|925|925.4|925.2|925.4|925.2|925.2|924.9|1678
1613488940000|2021-02-16 15:22:20|925.3|925.1|925.3|925|925.4|925.2|925.2|924.8|2293
1613488950000|2021-02-16 15:22:30|925.4|925.1|925.4|925|925.4|925.2|925.2|925|1490
1613488960000|2021-02-16 15:22:40|925.3|925.1|925.4|925.2|925.6|925.3|925.3|925.1|1970
1613488970000|2021-02-16 15:22:50|925.3|925.1|925.3|924.9|925.3|925.1|925|924.7|9639
1613488980000|2021-02-16 15:23:00|925.2|924.8|925.4|925|925.7|925.3|925.2|924.8|1225
1613488990000|2021-02-16 15:23:10|925.5|925.1|925.4|924.9|925.5|925.1|925.4|924.8|0
1613489010000|2021-02-16 15:23:30||925||925.1||925.1||924.9|0
1613489020000|2021-02-16 15:23:40|925.3|925.2|925.3|925.1|925.3|925.2|925.3|925.1|0
1613489030000|2021-02-16 15:23:50|925.4|925.2|926.5|926.3|926.8|926.4|925.4|925.2|26834
1613489040000|2021-02-16 15:24:00|926.6|926.4|926.3|926.1|926.7|926.4|926.2|925.8|15321
1613489050000|2021-02-16 15:24:10|926.1|926|926.1|925.7|926.4|926|926.1|925.7|1929
1613489060000|2021-02-16 15:24:20|926.2|925.8|926.1|925.7|926.3|925.8|925.8|925.7|4071
1613489070000|2021-02-16 15:24:30|926.2|925.8|926.2|925.8|926.3|925.8|926.2|925.8|0
1613489080000|2021-02-16 15:24:40|926.3||926.2||926.3||926.2||0
1613489090000|2021-02-16 15:24:50|926.1|925.9|926.2|925.8|926.3|925.9|926.1|925.8|55
1613489100000|2021-02-16 15:25:00|926.3|925.9|926.3|925.9|926.4|926.1|926.2|925.9|3410
1613489110000|2021-02-16 15:25:10|926.2|926|926.2|925.9|926.3|926|926.2|925.9|0
1613489120000|2021-02-16 15:25:20|926.3|925.8|925.5|925.1|926.3|925.8|925.3|925|15225
1613489130000|2021-02-16 15:25:30|925.4|925.2|925.7|925.5|925.8|925.5|925.4|925.2|3359
1613489140000|2021-02-16 15:25:40|925.6|925.6|925.9|925.6|926|925.6|925.6|925.5|12495
1613489150000|2021-02-16 15:25:50|926|925.7|926|925.6|926|925.7|925.9|925.5|0
1613489160000|2021-02-16 15:26:00|926.1|925.7|926.5|926|926.8|926.3|926.1|925.7|9044
1613489170000|2021-02-16 15:26:10|926.4|925.8|926.2|925.8|926.4|925.8|926.1|925.7|4897
1613489180000|2021-02-16 15:26:20|931.6|925.9|928.9|928.6|932|929.3|926.2|925.9|484373
1613489190000|2021-02-16 15:26:30|928.8|928.7|928.4|928.2|929.3|928.7|928.3|928.2|16854
1613489200000|2021-02-16 15:26:40|928.3|928|929.9|929.6|929.9|929.6|928|927.8|43641
1613489210000|2021-02-16 15:26:50|929.8|929.8|929.7|929.6|929.9|929.8|929.6|929.4|4776
1613489220000|2021-02-16 15:27:00|929.8|929.7|929.8|929.4|930.5|930.2|929.4|929.3|26949
1613489230000|2021-02-16 15:27:10|929.9|929.5|929.7|929.4|930|929.9|929.4|929.3|14188
1613489240000|2021-02-16 15:27:20|929.6|929.3|929.6|929.4|929.7|929.4|929.6|929.3|0
1613489250000|2021-02-16 15:27:30|929.5|929.3|929.9|929.7|929.9|929.7|929.4|929.3|15920
1613489260000|2021-02-16 15:27:40|929.8|929.6|929.6|929.3|930.2|929.7|929.6|929.3|5968
1613489270000|2021-02-16 15:27:50|929.7|929.4|930.1|929.8|930.2|929.9|929.6|929.4|8797
1613489280000|2021-02-16 15:28:00|930|930|929.9|929.7|930.4|930|929.8|929.6|5978
1613489290000|2021-02-16 15:28:10|929.8|929.5|929.4|928.9|929.8|929.6|929.4|928.7|1349
1613489300000|2021-02-16 15:28:20||929||929.1||929.2||928.9|0
1613489310000|2021-02-16 15:28:30|929.3|929.2|929.3|929.1|929.5|929.2|929.2|929.1|3322
1613489320000|2021-02-16 15:28:40|929.5|929.2|929.5|929.2|929.5|929.3|929.5|929.2|1166
1613489330000|2021-02-16 15:28:50|929.4||929.3||929.4||929.3||3663
1613489340000|2021-02-16 15:29:00|929.4|929.3|929.4|929.2|929.4|929.3|929.4|929.2|3128
1613489350000|2021-02-16 15:29:10|929.3|929.3|930.5|930|930.5|930|929.3|929.2|7453
1613489360000|2021-02-16 15:29:20|930.4|929.9|930|929.8|930.5|930|929.7|929.5|20905
1613489370000|2021-02-16 15:29:30|929.9|929.9|930.1|929.9|930.3|930|929.9|929.9|17126
1613489380000|2021-02-16 15:29:40|930|930|930.6|930.3|930.9|930.4|930|929.9|16220
1613489390000|2021-02-16 15:29:50|930.7|930.4|931.2|930.9|931.2|930.9|930.5|930.3|11329
1613489400000|2021-02-16 15:30:00|931.3|931|930.1|929.5|931.6|931.2|930.1|929.4|3872
1613489410000|2021-02-16 15:30:10|930|929.4|929.2|928.9|930|929.5|929.1|928.7|971
1613489420000|2021-02-16 15:30:20|929.4|929|929.4|929|929.5|929.2|929.3|928.9|198
1613489430000|2021-02-16 15:30:30|929.5|929.1|929.5|929.1|929.6|929.2|929.5|929.1|0
1613489450000|2021-02-16 15:30:50|929.4|929.2|929.5|929.3|929.7|929.5|929.4|929.2|5104
1613489460000|2021-02-16 15:31:00|929.4|929.2|928.8|928.3|929.4|929.2|928.7|928.3|8992
1613489470000|2021-02-16 15:31:10|928.7|928.4|928.9|928.6|928.9|928.7|928.6|928.2|3259
1613489480000|2021-02-16 15:31:20|928.8|928.5|928.4|927.8|928.9|928.5|928|927.5|0
1613489490000|2021-02-16 15:31:30|928.5|927.9|928.5|928.1|928.6|928.1|928.5|927.9|0
1613489500000|2021-02-16 15:31:40|928.6|928.2|928|927.5|928.6|928.2|928|927.5|5468
1613489510000|2021-02-16 15:31:50|928.1|927.6|928.6|928.2|928.6|928.3|928|927.6|1338
1613489520000|2021-02-16 15:32:00|928.7|928.3|928.8|928.4|928.8|928.5|928.5|928.3|2867
1613489530000|2021-02-16 15:32:10|928.7|928.5|928.8|928.5|928.8|928.5|928.7|928.5|0
1613489540000|2021-02-16 15:32:20|929|928.6|929.3|928.9|929.3|928.9|929|928.6|1250
1613489550000|2021-02-16 15:32:30|929.4|929|929.9|929.7|929.9|929.7|929.4|929|15144
1613489560000|2021-02-16 15:32:40|930|929.8|930.1|930|930.6|930.3|930|929.8|16753
1613489570000|2021-02-16 15:32:50|930|929.9|930.3|929.7|930.3|930|930|929.6|8554
1613489580000|2021-02-16 15:33:00|930.2|929.8|931.3|930.8|931.3|930.9|930.2|929.8|10469
1613489590000|2021-02-16 15:33:10|931.2|930.7|931.1|930.6|931.2|930.7|931.1|930.5|0
1613489600000|2021-02-16 15:33:20|931|930.5|931.1|930.6|931.1|930.6|930.9|930.5|1666
1613489610000|2021-02-16 15:33:30|931|930.5|930.9|930.4|931|930.5|930.6|930.1|4337
1613489620000|2021-02-16 15:33:40|930.8||930.8||930.9||930.8||0
1613489630000|2021-02-16 15:33:50|930.9|930.5|930.8|930.4|931.1|931|930.8|930.4|19856
1613489640000|2021-02-16 15:34:00|930.7|930.2|930.4|930.1|930.7|930.2|930.3|930|1587
1613489650000|2021-02-16 15:34:10|930|929.9|930.4|929.9|930.4|930|930|929.8|6000
1613489660000|2021-02-16 15:34:20|930.3||930.4||930.4||930.3||0
1613489670000|2021-02-16 15:34:30|930.3||930.4||930.4||930.3||0
1613489680000|2021-02-16 15:34:40|930.3|930|930.8|930.7|931.1|930.9|930.3|930|21706
1613489690000|2021-02-16 15:34:50|930.7|930.6|930.8|930.6|930.8|930.6|930.6|930.2|3739
1613489700000|2021-02-16 15:35:00|930.7|930.5|930.7|930.1|930.7|930.5|930.6|930.1|1710
1613489710000|2021-02-16 15:35:10|930.8|930.2|930.8|930.3|930.8|930.3|930.8|930.2|0
1613489720000|2021-02-16 15:35:20|930.7|930.4|930.8|930.5|930.8|930.6|930.7|930.3|3848
1613489730000|2021-02-16 15:35:30|931|930.6|931|930.7|931.3|930.9|930.9|930.6|7761
1613489740000|2021-02-16 15:35:40|930.9|930.6|930.8|930.3|931|930.7|930.8|930.3|3517
1613489750000|2021-02-16 15:35:50|930.7||930.6||930.7||930.6||0
1613489760000|2021-02-16 15:36:00|930.7|930.4|930.7|930.4|930.8|930.4|930.5|930.3|1186
1613489770000|2021-02-16 15:36:10|930.6|930.3|930.5|930.1|930.6|930.3|930.4|930|2686
1613489780000|2021-02-16 15:36:20||930||930.2||930.2||930|0
1613489790000|2021-02-16 15:36:30|930.4|930.3|930.6|930.4|930.7|930.5|930.4|930.3|356
1613489800000|2021-02-16 15:36:40|930.5|930.3|930.8|930.4|930.9|930.7|930.5|930.2|7270
1613489810000|2021-02-16 15:36:50|931|930.5|930.9|930.5|931|930.5|930.9|930.5|0
1613489820000|2021-02-16 15:37:00|931|930.6|931.2|930.8|931.2|930.8|931|930.5|1036
1613489830000|2021-02-16 15:37:10|931.3|930.9|931.4|931|931.8|931.3|931.1|930.9|8629
1613489840000|2021-02-16 15:37:20|931.3|930.9|931.3|930.9|931.6|931.1|930.8|930.6|3116
1613489850000|2021-02-16 15:37:30|931.2|931|931.5|931.2|931.6|931.3|931.2|931|1
1613489860000|2021-02-16 15:37:40|931.4|931.3|931.5|931.3|931.5|931.4|931.4|931.2|4420
1613489870000|2021-02-16 15:37:50|931.6|931.4|932|931.7|932|931.7|931.6|931.4|175
1613489880000|2021-02-16 15:38:00|931.9|931.6|931.5|931.3|931.9|931.6|931.5|931.3|3562
1613489890000|2021-02-16 15:38:10|931.4|931.2|931.7|931.6|931.7|931.6|931.3|930.9|3311
1613489900000|2021-02-16 15:38:20|931.6|931.4|931.7|931.2|931.7|931.4|931.6|931.2|650
1613489910000|2021-02-16 15:38:30|931.6||931.7||931.7||931.6||0
1613489920000|2021-02-16 15:38:40||931.3||931.5||931.5||931.2|0
1613489930000|2021-02-16 15:38:50|931.9|931.6|931.9|931.4|932|931.7|931.6|931.4|1606
1613489940000|2021-02-16 15:39:00|931.8|931.3|931.7|931.3|931.8|931.3|931.6|931.3|0
1613489950000|2021-02-16 15:39:10||931.2||931.3||931.3||931.1|150
1613489960000|2021-02-16 15:39:20||931.2||931.4||931.5||931.2|961
1613489970000|2021-02-16 15:39:30|931.9|931.5|932|931.8|932|931.8|931.9|931.5|1268
1613489980000|2021-02-16 15:39:40|931.9|931.7|932|931.7|932|931.7|931.8|931.5|1382
1613489990000|2021-02-16 15:39:50||931.8||931.8||931.8||931.8|0
1613490000000|2021-02-16 15:40:00|931.9|931.9|931.9|931.4|932.1|931.9|931.9|931.4|9048
1613490010000|2021-02-16 15:40:10|931.7|931.3|931.6|931.3|932|931.7|931.4|931.1|39042
1613490020000|2021-02-16 15:40:20|931.7|931.4|932|931.6|932|931.6|931.7|931.3|1478
1613490030000|2021-02-16 15:40:30|931.9|931.8|932|931.9|932|931.9|931.9|931.8|350
1613490040000|2021-02-16 15:40:40|932.1|932|932.6|932.2|932.7|932.2|932.1|932|668
1613490050000|2021-02-16 15:40:50|932.5||932.3||932.5||932.3||8122
1613490060000|2021-02-16 15:41:00|932.5|932.3|932.4|932.2|932.6|932.3|932.3|932.2|2146
1613490070000|2021-02-16 15:41:10|932.2|932.1|932.2|932|932.2|932.1|932.1|932|9663
1613490080000|2021-02-16 15:41:20|932|931.9|932.1|931.8|932.2|931.9|931.8|931.5|3725
1613490090000|2021-02-16 15:41:30|932.2||932.2||932.2||932.2||0
1613490120000|2021-02-16 15:42:00|932.1|931.7|932.1|931.5|932.1|931.7|931.8|931.5|2760
1613490130000|2021-02-16 15:42:10|932|931.3|931.9|931.2|932|931.3|931.9|931.2|0
1613490140000|2021-02-16 15:42:20|932|931.3|932.2|931.9|932.2|931.9|932|931.3|5634
1613490150000|2021-02-16 15:42:30|932.1|931.8|932.1|931.8|932.2|931.8|932.1|931.8|3000
1613490160000|2021-02-16 15:42:40|932|931.7|932.1|931.9|932.1|931.9|931.9|931.7|2795
1613490170000|2021-02-16 15:42:50|932|931.8|932.4|932.1|932.4|932.2|932|931.8|15521
1613490180000|2021-02-16 15:43:00|932.3|932|932.7|932.3|932.8|932.4|932.1|932|4848
1613490190000|2021-02-16 15:43:10|932.8|932.4|932.9|932.4|933|932.8|932.7|932.3|8429
1613490200000|2021-02-16 15:43:20|932.8|932.3|932.7|932.2|932.8|932.3|932.7|932.1|469
1613490210000|2021-02-16 15:43:30|932.6|932.1|932.5|932.1|932.6|932.1|932.3|932.1|3881
1613490220000|2021-02-16 15:43:40|932.6|932.2|932.9|932.6|932.9|932.7|932.6|932.2|2095
1613490230000|2021-02-16 15:43:50|933|932.7|932.9|932.7|933|932.8|932.8|932.7|13331
1613490240000|2021-02-16 15:44:00|933|932.6|932.8|932.6|933|932.6|932.8|932.6|6285
1613490250000|2021-02-16 15:44:10|932.9|932.7|933|932.7|933|932.7|932.8|932.6|1182
1613490260000|2021-02-16 15:44:20|933.1|932.8|933.1|932.6|933.3|933|932.9|932.5|23395
1613490270000|2021-02-16 15:44:30|933|932.7|933.3|933.1|933.6|933.3|933|932.7|9013
1613490280000|2021-02-16 15:44:40|933.4|933|932.5|932|933.5|933|932.5|932|2923
1613490290000|2021-02-16 15:44:50||932.1||932||932.1||931.9|0
1613490300000|2021-02-16 15:45:00|932.4|932.1|932.6|932.2|932.7|932.4|932.4|932.1|5389
1613490310000|2021-02-16 15:45:10|932.5|932.1|932|931.3|932.5|932.1|931.9|931.3|6510
1613490320000|2021-02-16 15:45:20|931.9|931.2|931.4|930.9|931.9|931.3|931.4|930.9|0
1613490330000|2021-02-16 15:45:30|931.3|930.8|931.2|930.7|931.3|930.8|931.2|930.7|0
1613490340000|2021-02-16 15:45:40|931.1|930.6|931.1|930.7|931.1|930.7|931.1|930.5|0
1613490350000|2021-02-16 15:45:50|931|930.8|930.9|930.5|931.2|931.1|930.8|930.4|1982
1613490360000|2021-02-16 15:46:00|930.8|930.6|931.5|931.4|931.5|931.4|930.8|930.6|11409
1613490370000|2021-02-16 15:46:10|931.6|931.5|931.5|931.2|931.6|931.5|931.5|931.2|2029
1613490380000|2021-02-16 15:46:20|931.6|931.3|931.6|931.4|931.6|931.5|931.5|931.3|3038
1613490390000|2021-02-16 15:46:30|931.5|931.5|932.1|931.7|932.2|932.1|931.5|931.5|12569
1613490400000|2021-02-16 15:46:40||931.8||931.8||931.9||931.8|493
1613490410000|2021-02-16 15:46:50|932.2|931.9|931.8|931.5|932.2|932|931.8|931.5|2979
1613490420000|2021-02-16 15:47:00|931.9|931.4|931.9|931.7|931.9|931.7|931.8|931.4|1467
1613490430000|2021-02-16 15:47:10|932|931.8|931.8|931.6|932.1|931.9|931.8|931.5|1726
1613490440000|2021-02-16 15:47:20|931.9|931.5|932.1|931.6|932.2|931.9|931.9|931.5|6228
1613490450000|2021-02-16 15:47:30|932.2|931.7|932|931.7|932.3|931.7|932|931.7|4636
1613490460000|2021-02-16 15:47:40|931.9|931.8|932.3|931.8|932.3|931.8|931.8|931.5|15572
1613490470000|2021-02-16 15:47:50|932.2|931.9|932.2|931.9|932.3|932|932.2|931.9|0
1613490480000|2021-02-16 15:48:00|932.3|932|932.2|931.8|932.3|932|931.9|931.7|4396
1613490490000|2021-02-16 15:48:10|932.1|931.7|932.2|931.6|932.4|932.1|931.8|931.4|7537
1613490500000|2021-02-16 15:48:20|932.1|931.4|931.8|931.5|932.1|931.5|931.7|931.3|437
1613490510000|2021-02-16 15:48:30|931.7|931.4|931.7|931.3|931.8|931.4|931.5|931.2|4142
1613490520000|2021-02-16 15:48:40|931.8|931.4|932|931.7|932.2|931.7|931.8|931.4|2000
1613490530000|2021-02-16 15:48:50|932.2|931.8|932.4|932|932.5|932|932.1|931.8|5096
1613490540000|2021-02-16 15:49:00|932.3|931.8|932|931.7|932.3|932|931.7|931.4|15279
1613490550000|2021-02-16 15:49:10|931.9|931.5|932.3|931.7|932.3|931.7|931.8|931.4|127
1613490560000|2021-02-16 15:49:20|932.2|931.6|931.9|931.5|932.3|931.7|931.9|931.4|0
1613490570000|2021-02-16 15:49:30|931.8|931.4|931.2|931|931.8|931.4|931.1|930.9|6643
1613490580000|2021-02-16 15:49:40|931.4|931.1|931.8|931.5|932|931.5|931.4|931.1|656
1613490590000|2021-02-16 15:49:50|931.9|931.4|932.2|931.7|932.2|931.7|931.8|931.4|980
1613490600000|2021-02-16 15:50:00|932.3|931.8|932.4|932|932.5|932.2|932.3|931.8|7579
1613490610000|2021-02-16 15:50:10|932.5|932.1|932.7|932.3|932.8|932.6|932.4|932.1|2014
1613490620000|2021-02-16 15:50:20|932.6|932.4|932.8|932.3|932.8|932.4|932.6|932.2|0
1613490630000|2021-02-16 15:50:30|932.9|932.4|933|932.5|933|932.5|932.9|932.4|482
1613490640000|2021-02-16 15:50:40|932.9|932.6|933|932.7|933|932.7|932.9|932.6|255
1613490650000|2021-02-16 15:50:50|933.1|932.8|933.2|932.9|933.4|933.3|933.1|932.8|6568
1613490660000|2021-02-16 15:51:00|933.1|933|933.4|933.1|933.4|933.3|933|932.9|27561
1613490670000|2021-02-16 15:51:10|933.5|933.2|933.5|933.3|933.5|933.4|933.5|933.2|2140
1613490680000|2021-02-16 15:51:20|933.6|933.4|933.9|933.5|933.9|933.5|933.4|933.1|6012
1613490690000|2021-02-16 15:51:30|933.8|933.6|933.8|933.5|933.9|933.6|933.7|933.5|1137
1613490700000|2021-02-16 15:51:40|933.9|933.6|933.8|933.6|934|933.8|933.8|933.6|2909
1613490710000|2021-02-16 15:51:50|934|933.7|933.9|933.7|934|933.7|933.8|933.7|4885
1613490720000|2021-02-16 15:52:00|934|933.6|933.2|932.9|934|933.7|933|932.7|18131
1613490730000|2021-02-16 15:52:10|933.3|933.5|933.4|933.2|933.6|933.5|933.2|932.9|23374
1613490740000|2021-02-16 15:52:20|933.3|933.1|933.3|933|933.5|933.1|933.3|933|1162
1613490750000|2021-02-16 15:52:30|933.4|933.1|933.5|933.1|933.5|933.1|933.3|933|0
1613490760000|2021-02-16 15:52:40|933.4|933.2|933.6|933.3|933.8|933.4|933.4|933.2|0
1613490770000|2021-02-16 15:52:50|933.7|933.4|934.4|934.1|934.6|934.3|933.7|933.4|14917
1613490780000|2021-02-16 15:53:00|934.5|934.2|933.9|933.7|934.5|934.2|933.9|933.7|2539
1613490790000|2021-02-16 15:53:10|933.8|933.6|933.8|933.5|933.9|933.7|933.6|933.3|4187
1613490800000|2021-02-16 15:53:20|933.9|933.6|934|933.6|934.2|933.9|933.7|933.5|2150
1613490810000|2021-02-16 15:53:30|933.9|933.5|933.6|933|933.9|933.5|933.6|932.9|0
1613490820000|2021-02-16 15:53:40|933.7|933.1|934|933.6|934|933.6|933.6|933|0
1613490830000|2021-02-16 15:53:50|933.8|933.5|933.3|932.9|933.8|933.5|933.2|932.9|7783
1613490840000|2021-02-16 15:54:00|933.2|933|932.9|932.5|933.3|933|932.7|932.2|17605
1613490850000|2021-02-16 15:54:10|933|932.6|932.9|932.3|933.2|932.9|932.9|932.3|436
1613490860000|2021-02-16 15:54:20|932.7|932.2|932.6|932.2|932.7|932.3|932.6|932.1|0
1613490870000|2021-02-16 15:54:30|932.5|932.3|932.6|932.3|932.6|932.4|932.5|932.1|285
1613490880000|2021-02-16 15:54:40|932.5|932.4|932.5|931.9|932.6|932.4|932.5|931.8|0
1613490890000|2021-02-16 15:54:50|932.4|931.8|932.3|931.7|932.4|931.9|932.3|931.7|0
1613490900000|2021-02-16 15:55:00|932.2|931.5|932|931.7|932.2|931.7|931.9|931.4|1753
1613490910000|2021-02-16 15:55:10|931.9|931.6|932.2|931.9|932.3|932|931.9|931.6|1410
1613490920000|2021-02-16 15:55:20|932.1|931.7|931.9|931.5|932.2|931.9|931.9|931.5|7230
1613490930000|2021-02-16 15:55:30|932|931.6|932.4|932.1|932.4|932.1|932|931.5|6355
1613490940000|2021-02-16 15:55:40|932.5|932.2|932.8|932.3|932.8|932.3|932.5|932.1|0
1613490950000|2021-02-16 15:55:50|932.7||932.7||932.7||932.7||0
1613490960000|2021-02-16 15:56:00|932.8|932.4|933|932.7|933.1|932.7|932.8|932.4|3436
1613490970000|2021-02-16 15:56:10|933.1|932.8|933.1|933|933.4|933|933.1|932.8|17926
1613490980000|2021-02-16 15:56:20|933.3|933.1|933.4|933.1|933.5|933.2|933.1|933|753
1613490990000|2021-02-16 15:56:30|933.5|933|934|933.7|934|933.7|933.3|933|1042
1613491000000|2021-02-16 15:56:40|933.9|933.5|933.7|933.3|933.9|933.5|933.6|933.2|3476
1613491010000|2021-02-16 15:56:50|933.6|933|933.3|933.1|933.6|933.1|933.1|932.7|6131
1613491020000|2021-02-16 15:57:00|933.4|933|933.3|932.9|933.7|933.4|933.3|932.9|2607
1613491030000|2021-02-16 15:57:10||933||933||933||933|0
1613491040000|2021-02-16 15:57:20|933.2|933.1|933.7|933.3|933.7|933.3|933.1|933.1|1832
1613491050000|2021-02-16 15:57:30|933.8|933.4|933.7|933.2|933.9|933.5|933.5|933.2|14880
1613491060000|2021-02-16 15:57:40|933.6|933.3|933.5|933.1|933.6|933.4|933.5|933.1|1
1613491070000|2021-02-16 15:57:50|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933.2|2414
1613491080000|2021-02-16 15:58:00|933.7|933.5|933.8|933.5|933.9|933.6|933.7|933.4|76
1613491090000|2021-02-16 15:58:10|934|933.7|933.8|933.3|934|933.8|933.7|933.3|1408
1613491100000|2021-02-16 15:58:20|933.9|933.4|933.9|933.6|934|933.6|933.8|933.4|0
1613491110000|2021-02-16 15:58:30|933.8|933.5|933.6|933.3|933.9|933.6|933.6|933.3|4084
1613491120000|2021-02-16 15:58:40|933.5|933.2|933.3|932.9|933.6|933.3|933.2|932.9|0
1613491130000|2021-02-16 15:58:50|933.2|932.8|933.1|932.6|933.2|932.8|932.8|932.4|2317
1613491140000|2021-02-16 15:59:00|933|932.5|933.1|932.8|933.2|932.8|932.9|932.5|501
1613491150000|2021-02-16 15:59:10|933.2|932.9|933.2|933|933.2|933.1|933.2|932.9|1829
1613491160000|2021-02-16 15:59:20|933.3|933.1|933.2|933|933.4|933.1|933.2|933|149
1613491170000|2021-02-16 15:59:30|933.1|933.1|933.2|933.1|933.4|933.1|933.1|933|749
1613491180000|2021-02-16 15:59:40|933.3|933.2|933.6|933.2|933.6|933.3|933.3|933.1|3858
1613491190000|2021-02-16 15:59:50|933.5|933.3|933.9|933.5|933.9|933.5|933.5|933.3|2076
1613491200000|2021-02-16 16:00:00|933.8|933.4|933.6|933.1|933.8|933.4|933.4|933.1|17114
1613491210000|2021-02-16 16:00:10|933.5|933.2|933.1|932.9|933.5|933.2|933.1|932.8|3040
1613491220000|2021-02-16 16:00:20|933|932.8|932.8|932.5|933|932.8|932.8|932.4|250
1613491230000|2021-02-16 16:00:30|932.9|932.6|933|932.6|933.1|932.8|932.8|932.5|38
1613491240000|2021-02-16 16:00:40|932.8|932.7|932.8|932.7|932.8|932.7|932.8|932.7|0
1613491260000|2021-02-16 16:01:00|932.9|932.8|932.6|932.3|933|932.8|932.6|932.3|4099
1613491270000|2021-02-16 16:01:10|932.7|932.4|933.2|932.8|933.2|932.8|932.7|932.4|4120
1613491280000|2021-02-16 16:01:20|933.1|932.7|933|932.7|933.1|932.7|932.9|932.7|4137
1613491300000|2021-02-16 16:01:40|932.9|932.5|933.1|932.9|933.1|933|932.6|932.4|3460
1613491310000|2021-02-16 16:01:50|933.3|933|933.4|933.1|933.4|933.2|933.1|932.9|4102
1613491320000|2021-02-16 16:02:00|933.3|933.2|933.8|933.5|933.8|933.5|933.3|933.2|3464
1613491330000|2021-02-16 16:02:10|933.9|933.6|933.8|933.6|934|933.7|933.6|933.5|6710
1613491340000|2021-02-16 16:02:20|933.7|933.5|933.7|933.6|933.7|933.6|933.7|933.5|765
1613491350000|2021-02-16 16:02:30|933.8|933.7|933.9|933.8|934|933.8|933.8|933.6|3142
1613491360000|2021-02-16 16:02:40|933.8|933.6|933.9|933.7|934|933.8|933.8|933.5|7822
1613491370000|2021-02-16 16:02:50|933.8|933.5|933.5|933.1|933.8|933.5|933.5|933.1|1273
1613491380000|2021-02-16 16:03:00|933.4|933.2|934|933.6|934|933.6|933.4|933.2|3600
1613491390000|2021-02-16 16:03:10|933.8|933.7|934.1|933.8|934.4|933.9|933.8|933.7|5000
1613491400000|2021-02-16 16:03:20|934|933.7|934.2|933.9|934.2|933.9|933.9|933.6|0
1613491410000|2021-02-16 16:03:30|934.1|933.8|933.9|933.7|934.2|934|933.9|933.6|6175
1613491420000|2021-02-16 16:03:40|934.1|933.8|934.2|933.8|934.3|933.8|933.8|933.7|7487
1613491430000|2021-02-16 16:03:50|934.1|933.7|934|933.7|934.1|933.7|934|933.7|2187
1613491440000|2021-02-16 16:04:00|933.9|933.6|933.9|933.4|933.9|933.6|933.6|933.3|6308
1613491450000|2021-02-16 16:04:10|934|933.5|934.1|933.9|934.3|934|933.9|933.5|1612
1613491460000|2021-02-16 16:04:20|934|933.6|933.5|933.2|934|933.6|933.4|933|16044
1613491480000|2021-02-16 16:04:40||933.3||933.3||933.3||933.3|0
1613491490000|2021-02-16 16:04:50|933.4|933.2|932.9|932.7|933.4|933.2|932.8|932.5|5150
1613491500000|2021-02-16 16:05:00|933|932.8|932.9|932.7|933|932.9|932.9|932.7|3184
1613491510000|2021-02-16 16:05:10|933|932.8|933.2|932.9|933.3|932.9|933|932.8|4678
1613491520000|2021-02-16 16:05:20|933.1|933|933.2|933|933.3|933|933|932.9|9512
1613491530000|2021-02-16 16:05:30|933.4|933.1|933.4|933.2|933.6|933.3|933.3|933.1|3539
1613491540000|2021-02-16 16:05:40|933.5|933.1|933.6|933.5|933.6|933.5|933.5|933.1|284
1613491550000|2021-02-16 16:05:50|933.8|933.6|933.8|933.5|933.8|933.6|933.7|933.3|3017
1613491560000|2021-02-16 16:06:00|933.7|933.3|933.6|933.3|933.7|933.3|933.5|933.2|1195
1613491570000|2021-02-16 16:06:10|933.7|933.4|933.7|933.4|933.8|933.7|933.7|933.4|3102
1613491580000|2021-02-16 16:06:20|933.6||933.6||933.7||933.5||4110
1613491590000|2021-02-16 16:06:30|933.7|933.5|934|933.7|934.1|933.8|933.7|933.5|2633
1613491600000|2021-02-16 16:06:40|934.1|933.8|933.7|933.5|934.1|933.8|933.5|933.3|7599
1613491610000|2021-02-16 16:06:50|933.6|933.4|933.7|933.6|933.9|933.7|933.6|933.4|7987
1613491620000|2021-02-16 16:07:00|933.8|933.7|933.9|933.7|934.1|933.8|933.8|933.6|5357
1613491630000|2021-02-16 16:07:10|934|933.8|934.2|933.9|934.3|934|934|933.8|361
1613491640000|2021-02-16 16:07:20|934.1|933.7|934|933.8|934.1|933.9|933.8|933.7|24935
1613491650000|2021-02-16 16:07:30|933.9|933.7|934.1|933.9|934.1|933.9|933.9|933.6|1860
1613491660000|2021-02-16 16:07:40||933.8||933.9||933.9||933.8|2321
1613491670000|2021-02-16 16:07:50|934|933.8|933.7|933.4|934.1|933.9|933.6|933.1|2524
1613491680000|2021-02-16 16:08:00|933.6||933.7||933.7||933.6||0
1613491690000|2021-02-16 16:08:10|933.8|933.5|933.7|933.6|933.9|933.6|933.7|933.4|4174
1613491700000|2021-02-16 16:08:20|933.8||933.8||933.8||933.8||329
1613491710000|2021-02-16 16:08:30|933.9|933.7|934|933.8|934.1|933.8|933.9|933.7|1654
1613491720000|2021-02-16 16:08:40|933.9|933.7|933.9|933.7|933.9|933.7|933.8|933.6|2330
1613491730000|2021-02-16 16:08:50|933.8|933.6|934|933.7|934|933.7|933.7|933.6|3379
1613491740000|2021-02-16 16:09:00|934.1|933.8|934.2|933.9|934.4|934.1|934.1|933.7|2703
1613491750000|2021-02-16 16:09:10|934.1|933.8|933.9|933.6|934.1|933.8|933.7|933.4|7057
1613491760000|2021-02-16 16:09:20|933.8|933.7|933.9|933.7|933.9|933.7|933.8|933.6|0
1613491770000|2021-02-16 16:09:30|934|933.8|933.9|933.6|934.1|933.9|933.9|933.6|5297
1613491780000|2021-02-16 16:09:40|933.8|933.5|933.8|933.6|934|933.7|933.7|933.5|5065
1613491800000|2021-02-16 16:10:00|933.9|933.7|933.9|933.7|933.9|933.8|933.8|933.6|5577
1613491810000|2021-02-16 16:10:10|934|933.6|934.1|933.8|934.1|934|934|933.6|1416
1613491820000|2021-02-16 16:10:20||933.9||933.8||933.9||933.8|0
1613491830000|2021-02-16 16:10:30|934.2|933.9|934.4|934.1|934.4|934.1|934.2|933.8|2436
1613491840000|2021-02-16 16:10:40|934.3|934.2|934.3|934.1|934.4|934.2|934.3|934.1|0
1613491850000|2021-02-16 16:10:50|934.2|934.2|934.2|934.1|934.3|934.2|934.2|934.1|688
1613491860000|2021-02-16 16:11:00|934.4|934.2|934.4|934.2|934.4|934.2|934.3|934.2|1845
1613491870000|2021-02-16 16:11:10|934.5|934.3|934.1|933.7|934.6|934.4|934.1|933.7|17323
1613491880000|2021-02-16 16:11:20|934|933.6|933.7|933.4|934|933.6|933.5|933.2|5113
1613491890000|2021-02-16 16:11:30|933.6|933.5|933.8|933.6|933.8|933.7|933.6|933.4|5000
1613491900000|2021-02-16 16:11:40|933.7|933.5|934|933.7|934|933.7|933.7|933.4|3312
1613491910000|2021-02-16 16:11:50|933.9|933.6|933.9|933.6|934|933.8|933.8|933.6|2198
1613491920000|2021-02-16 16:12:00|933.8||933.9||933.9||933.8||220
1613491930000|2021-02-16 16:12:10|934.1|933.7|934.2|934.1|934.3|934.1|934.1|933.7|1238
1613491940000|2021-02-16 16:12:20|934.3|934|934|933.7|934.4|934|934|933.7|2306
1613491950000|2021-02-16 16:12:30|934.1|933.8|934.2|933.9|934.3|933.9|934|933.8|593
1613491960000|2021-02-16 16:12:40|933.9|933.8|933.5|933.2|934.1|933.9|933.4|933.1|8093
1613491970000|2021-02-16 16:12:50|933.4|933.1|933.4|933.1|933.4|933.1|933.3|933|1300
1613491980000|2021-02-16 16:13:00|933.3||933.4||933.4||933.3||0
1613491990000|2021-02-16 16:13:10|933.3|933.2|933.3|933.2|933.4|933.3|933.3|933.2|1871
1613492000000|2021-02-16 16:13:20|933.2|933|933.4|933.2|933.4|933.3|933.2|933|24446
1613492010000|2021-02-16 16:13:30|933.3|933.1|933|932.7|933.3|933.1|933|932.7|2671
1613492020000|2021-02-16 16:13:40|932.9|932.6|932.7|932.3|933|932.7|932.6|932.3|14428
1613492030000|2021-02-16 16:13:50|932.6|932.2|932.5|932.2|932.6|932.2|932.5|932.1|100
1613492040000|2021-02-16 16:14:00|932.6|932.3|933.2|932.9|933.2|933|932.6|932.3|8478
1613492050000|2021-02-16 16:14:10|933.1|932.8|933.2|932.8|933.3|932.9|933|932.7|581
1613492060000|2021-02-16 16:14:20|932.8|932.7|932.5|932.2|933.1|932.7|932.4|932.2|9524
1613492080000|2021-02-16 16:14:40|932.6|932.1|932.3|932|932.6|932.1|932.2|931.9|940
1613492090000|2021-02-16 16:14:50|932.4||932.3||932.4||932.3||0
1613492100000|2021-02-16 16:15:00|932.2|931.9|931.4|931.1|932.3|932.2|931.4|931|13336
1613492110000|2021-02-16 16:15:10|931.5|931.2|931.5|931.3|931.8|931.6|931.4|931.1|7391
1613492120000|2021-02-16 16:15:20|931.6|931.2|931.8|931.6|932.1|931.8|931.6|931.1|4421
1613492130000|2021-02-16 16:15:30|931.9|931.7|932.1|931.8|932.4|932.3|931.9|931.6|5890
1613492140000|2021-02-16 16:15:40|932.2|931.9|932.5|932.2|932.6|932.5|932.2|931.9|3924
1613492150000|2021-02-16 16:15:50|932.6|932.3|933|932.6|933|932.6|932.6|932.3|2262
1613492160000|2021-02-16 16:16:00|932.6|932.5|933|932.8|933|932.8|932.6|932.5|18048
1613492170000|2021-02-16 16:16:10|933.2|932.7|933.1|932.9|933.2|932.9|933.1|932.7|647
1613492180000|2021-02-16 16:16:20|933.2|933|933.4|933.2|933.4|933.3|933.1|933|1682
1613492190000|2021-02-16 16:16:30|933.3||933.4||933.4||933.3||676
1613492200000|2021-02-16 16:16:40|933.5|933.3|933.5|933.4|933.6|933.4|933.4|933.2|4632
1613492210000|2021-02-16 16:16:50|933.6|933.5|933.7|933.4|933.7|933.5|933.6|933.4|1089
1613492220000|2021-02-16 16:17:00|933.6|933.5|933.7|933.5|933.7|933.6|933.6|933.4|6018
1613492230000|2021-02-16 16:17:10|933.6|933.4|933.6|933.4|933.7|933.5|933.5|933.2|22216
1613492240000|2021-02-16 16:17:20|933.7|933.5|933.6|933.3|933.7|933.5|933.4|933.1|6257
1613492250000|2021-02-16 16:17:30|933.5|933.2|933.6|933.3|933.6|933.4|933.4|933.2|12895
1613492260000|2021-02-16 16:17:40|933.5|933.2|933.3|933|933.5|933.3|933.2|933|8699
1613492270000|2021-02-16 16:17:50|933.2|932.9|932.9|932.6|933.2|933|932.8|932.6|7566
1613492280000|2021-02-16 16:18:00|933|932.7|933.2|932.9|933.2|933.1|933|932.7|4865
1613492290000|2021-02-16 16:18:10|933.3|933|933.6|933.2|933.6|933.4|933.3|933|8048
1613492300000|2021-02-16 16:18:20|933.5|933.3|933.6|933.3|933.6|933.3|933.4|933.2|1470
1613492310000|2021-02-16 16:18:30|933.5|933.2|933.6|933.2|933.7|933.3|933.2|933.1|9873
1613492320000|2021-02-16 16:18:40|933.5|933.4|933.5|933.3|933.6|933.4|933.5|933.2|1000
1613492330000|2021-02-16 16:18:50|933.6|933.4|933.6|933.3|933.7|933.4|933.6|933.3|0
1613492340000|2021-02-16 16:19:00|933.7|933.4|933.7|933.4|933.7|933.4|933.6|933.3|1988
1613492350000|2021-02-16 16:19:10|933.8|933.5|933.8|933.6|933.9|933.7|933.8|933.5|1780
1613492360000|2021-02-16 16:19:20|933.9|933.7|933.9|933.7|933.9|933.8|933.9|933.7|1306
1613492380000|2021-02-16 16:19:40|933.8|933.8|933.9|933.8|933.9|933.8|933.8|933.7|3276
1613492390000|2021-02-16 16:19:50|934|933.7|933.5|933.4|934|933.7|933.5|933.4|7629
1613492400000|2021-02-16 16:20:00|933.6||933.6||933.6||933.6||5700
1613492410000|2021-02-16 16:20:10|933.7|933.5|934|933.8|934.1|933.9|933.7|933.5|8200
1613492420000|2021-02-16 16:20:20|934.1|933.9|934.1|933.9|934.1|934|934.1|933.9|128
1613492430000|2021-02-16 16:20:30|934.2|934|934.4|934.1|934.4|934.1|934.2|933.9|1433
1613492440000|2021-02-16 16:20:40|934.3|934.2|934.7|934.5|934.7|934.6|934.3|934.1|13078
1613492450000|2021-02-16 16:20:50|934.8|934.6|934.9|934.7|934.9|934.8|934.8|934.5|2805
1613492460000|2021-02-16 16:21:00|935|934.8|935|934.7|935|934.9|934.8|934.6|22527
1613492470000|2021-02-16 16:21:10|934.9|934.8|934.9|934.7|934.9|934.8|934.9|934.7|4026
1613492480000|2021-02-16 16:21:20|934.8|934.6|934.8|934.5|934.9|934.6|934.7|934.5|2718
1613492490000|2021-02-16 16:21:30|934.7|934.4|934.8|934.6|934.8|934.6|934.5|934.3|5832
1613492520000|2021-02-16 16:22:00|934.7|934.5|934.7|934.5|934.8|934.6|934.6|934.3|3663
1613492530000|2021-02-16 16:22:10||934.6||934.5||934.6||934.5|0
1613492540000|2021-02-16 16:22:20|934.6|934.3|934.4|934.2|934.6|934.3|934.1|934|14008
1613492550000|2021-02-16 16:22:30|934|934.1|934|933.7|934.3|934.1|934|933.7|47059
1613492560000|2021-02-16 16:22:40|933.9|933.6|933.8|933.5|934|933.8|933.8|933.5|1634
1613492570000|2021-02-16 16:22:50||933.6||933.7||933.7||933.5|1746
1613492580000|2021-02-16 16:23:00|933.9||933.9||933.9||933.9||1691
1613492590000|2021-02-16 16:23:10|934|933.8|934.2|934.1|934.2|934.1|934|933.8|20763
1613492600000|2021-02-16 16:23:20|934.1|934|934|933.8|934.2|934|933.7|933.4|9480
1613492610000|2021-02-16 16:23:30|934.1|933.9|934.1|933.9|934.1|933.9|933.9|933.7|2262
1613492620000|2021-02-16 16:23:40|934|934|934.1|933.9|934.1|934|934|933.9|1847
1613492630000|2021-02-16 16:23:50|934.2|934|934.3|934|934.5|934.2|934.1|933.9|8931
1613492640000|2021-02-16 16:24:00|934.2|934.1|934.3|934.1|934.3|934.2|934.2|934.1|12410
1613492650000|2021-02-16 16:24:10|934.4|934.2|934.5|934.4|934.7|934.4|934.4|934.2|21856
1613492660000|2021-02-16 16:24:20|934.4|934.2|934|933.8|934.5|934.4|934|933.8|11601
1613492670000|2021-02-16 16:24:30|933.9|933.7|933.8|933.6|934.2|934|933.8|933.5|22986
1613492680000|2021-02-16 16:24:40|933.9|933.7|933.9|933.7|933.9|933.8|933.9|933.7|4038
1613492690000|2021-02-16 16:24:50|933.8|933.6|933.9|933.7|933.9|933.8|933.8|933.6|5800
1613492700000|2021-02-16 16:25:00|934|933.8|934|933.9|934.1|934|934|933.8|11324
1613492710000|2021-02-16 16:25:10|934.1|934|934.3|934|934.3|934.1|934.1|933.9|4114
1613492720000|2021-02-16 16:25:20|934.2|934.1|934.1|933.9|934.2|934.1|933.9|933.6|3012
1613492730000|2021-02-16 16:25:30|934|934|934|933.9|934|934|933.9|933.7|21752
1613492740000|2021-02-16 16:25:40|933.9|933.7|933.8|933.5|933.9|933.9|933.7|933.4|1360
1613492750000|2021-02-16 16:25:50|933.7|933.6|933.7|933.5|933.8|933.6|933.7|933.5|0
1613492760000|2021-02-16 16:26:00|933.6|933.6|933.6|933.5|933.7|933.6|933.6|933.5|1416
1613492770000|2021-02-16 16:26:10|933.5|933.4|933.7|933.5|933.8|933.5|933.3|933.2|5218
1613492780000|2021-02-16 16:26:20|933.8|933.6|933.8|933.6|933.8|933.7|933.8|933.5|540
1613492790000|2021-02-16 16:26:30|933.9|933.7|934.4|934.1|934.4|934.2|933.9|933.7|34538
1613492800000|2021-02-16 16:26:40|934.3|934.2|934.2|934.1|934.4|934.2|934.2|934.1|0
1613492810000|2021-02-16 16:26:50|934.3|934.2|934.3|934.1|934.5|934.3|934.2|934.1|9327
1613492820000|2021-02-16 16:27:00|934.2|934.2|934.5|934.3|934.6|934.4|934.2|934.1|3189
1613492830000|2021-02-16 16:27:10|934.6|934.4|934.7|934.4|934.8|934.6|934.4|934.3|5646
1613492840000|2021-02-16 16:27:20|934.6||934.7||934.7||934.5||0
1613492850000|2021-02-16 16:27:30|934.6|934.5|934.8|934.6|934.8|934.7|934.5|934.5|32241
1613492860000|2021-02-16 16:27:40|935|934.7|934.7|934.6|935|934.8|934.7|934.6|16533
1613492870000|2021-02-16 16:27:50|934.6|934.4|934.8|934.6|934.8|934.7|934.5|934.2|15672
1613492880000|2021-02-16 16:28:00|934.7||934.7||934.8||934.7||8383
1613492890000|2021-02-16 16:28:10|934.6|934.5|934.7|934.4|934.7|934.6|934.6|934.4|23454
1613492900000|2021-02-16 16:28:20|934.6|934.3|934.4|934|934.6|934.4|934.4|934|1484
1613492910000|2021-02-16 16:28:30|934.3|934.1|934.2|934.1|934.3|934.1|934.2|934.1|12
1613492920000|2021-02-16 16:28:40|934.3|934.2|934.2|934.1|934.5|934.2|934.2|934.1|8587
1613492930000|2021-02-16 16:28:50|934.3|934.2|934.2|934|934.6|934.5|934.2|934|16334
1613492940000|2021-02-16 16:29:00|934.1|934.1|933.8|933.4|934.1|934.1|933.6|933.3|12469
1613492950000|2021-02-16 16:29:10|933.7|933.5|933.8|933.4|933.8|933.5|933.6|933.4|2150
1613492960000|2021-02-16 16:29:20|933.7|933.5|933.3|933|933.7|933.5|933|932.8|12707
1613492970000|2021-02-16 16:29:30|933.4|933.1|933.3|932.9|933.4|933.1|933.2|932.9|1343
1613492980000|2021-02-16 16:29:40|933.2|933|933.6|933.3|933.7|933.3|933.2|933|7402
1613492990000|2021-02-16 16:29:50|933.7|933.4|933.6|933.1|933.9|933.8|933.5|933.1|11566
1613548830000|2021-02-17 08:00:30|935|934.1|934.1|932.3|936.5|936|933.7|931.8|227125
1613548840000|2021-02-17 08:00:40|934|932.4|935|933.4|935|933.7|933.3|932.4|16196
1613548850000|2021-02-17 08:00:50|934.5|933.6|936.9|935.2|937|935.2|934.5|933.6|5857
1613548860000|2021-02-17 08:01:00|936.8|935.1|938|936.9|938|936.9|936|935|32969
1613548870000|2021-02-17 08:01:10|938.3|937|938.4|936.6|938.9|937.5|937.9|936.5|30281
1613548880000|2021-02-17 08:01:20|938.2|936.7|939.7|939.1|939.8|939.2|937.9|936.7|30940
1613548890000|2021-02-17 08:01:30|939.8|939.3|939.3|938.5|941.7|941|937.6|936.5|37021
1613548900000|2021-02-17 08:01:40|939.2|938.4|937.5|936.7|939.2|938.4|936.1|935.2|10281
1613548910000|2021-02-17 08:01:50|937.4|936.9|936.9|936.4|937.9|937.2|936.9|936.4|3033
1613548920000|2021-02-17 08:02:00|937|936.5|939.4|938.7|939.5|938.7|937|936.5|3184
1613548930000|2021-02-17 08:02:10|939.5|938.8|940.4|939.6|940.6|939.7|939.2|938.8|6042
1613548940000|2021-02-17 08:02:20|940.3|939.5|941.7|940.7|941.8|940.7|940.1|939.5|5624
1613548950000|2021-02-17 08:02:30|941.8|940.6|941.3|940.6|942|941.2|941.3|940.6|1645
1613548960000|2021-02-17 08:02:40|941.5|940.7|941.5|940.8|942|941.4|941.2|940.6|5276
1613548970000|2021-02-17 08:02:50|941.4|940.7|942|941.3|943|942.2|941.4|940.6|27304
1613548980000|2021-02-17 08:03:00|941.9|941.2|940.9|940.2|942|941.4|940.4|939.8|2672
1613548990000|2021-02-17 08:03:10|940.8|940|936.3|935.8|940.8|940|935.8|935.2|11548
1613549000000|2021-02-17 08:03:20|936.2|935.7|938.4|937.8|938.7|937.8|935.7|934.9|8236
1613549010000|2021-02-17 08:03:30|938.6|937.9|937.6|937.2|938.9|938.1|937.1|936.3|2226
1613549020000|2021-02-17 08:03:40|938.1|937.3|937.9|937.2|938.8|937.5|937.4|937|10019
1613549030000|2021-02-17 08:03:50|937.8|937.1|937.7|937.5|938|937.5|937.2|936.7|1142
1613549040000|2021-02-17 08:04:00|938|937.4|937.7|937|938|937.4|937.5|936.9|833
1613549050000|2021-02-17 08:04:10|937.6|936.9|936.7|936.1|937.7|937|936.3|935.4|4555
1613549060000|2021-02-17 08:04:20|936.6|936|935.2|934.3|936.8|936|935.1|934.2|3999
1613549070000|2021-02-17 08:04:30|935.1|934.4|935.5|934.6|935.8|935|935|934.4|5777
1613549080000|2021-02-17 08:04:40|935.4|934.7|935.3|934.4|935.6|935|934.9|934.3|3770
1613549090000|2021-02-17 08:04:50|935.2|934.3|934.7|934.1|935.3|934.4|934.4|933.8|2324
1613549100000|2021-02-17 08:05:00|935.1|934.7|936.1|935.5|936.6|935.9|935|934|15178
1613549110000|2021-02-17 08:05:10|936.2|935.4|935|934.1|936.7|936|934.5|933.8|2762
1613549120000|2021-02-17 08:05:20|935.1|934.4|936|935.4|936.3|935.7|935.1|934.4|4882
1613549130000|2021-02-17 08:05:30|935.9|935.5|936.1|935.3|936.9|936.1|935.7|935.2|7189
1613549140000|2021-02-17 08:05:40|936.2|935.2|936|935.5|936.2|935.5|935.7|935.1|1502
1613549150000|2021-02-17 08:05:50|936.2|935.6|936.8|936.3|937|936.6|936|935.6|6436
1613549160000|2021-02-17 08:06:00|936.7|936.5|936.5|936|936.8|936.6|936.2|935.8|9584
1613549170000|2021-02-17 08:06:10|936.4|935.8|936|935.7|936.5|935.9|936|935.4|1396
1613549180000|2021-02-17 08:06:20|936.2|935.8|935.4|934.9|936.2|935.8|935.2|934.6|9309
1613549190000|2021-02-17 08:06:30|935.3|934.8|935.2|934.7|935.3|934.8|934.9|934.1|1541
1613549200000|2021-02-17 08:06:40|935.1|934.8|936.7|936.2|936.8|936.2|935.1|934.8|8582
1613549210000|2021-02-17 08:06:50|936.6|936.3|937.2|936.6|937.8|937.2|936.6|936.3|26342
1613549220000|2021-02-17 08:07:00|937.4|936.7|936.7|936.2|938|937.4|936.5|936|14498
1613549230000|2021-02-17 08:07:10|936.6|936.3|937.5|937.1|937.9|937.3|936.6|936.2|76271
1613549240000|2021-02-17 08:07:20|937.6|937.2|937.5|937.1|938.6|937.9|937.2|936.9|61857
1613549250000|2021-02-17 08:07:30|937.4|937|937.8|937.4|937.8|937.4|937|936.3|13266
1613549260000|2021-02-17 08:07:40|938|937.5|938.4|938|938.6|938|937.9|937.3|2775
1613549270000|2021-02-17 08:07:50|938.2|938.1|939|938.4|939|938.4|938.2|937.7|6114
1613549280000|2021-02-17 08:08:00|939.1|938.5|939.2|938.7|939.6|939|938.6|938.5|3120
1613549290000|2021-02-17 08:08:10|939.1|938.6|939|938.6|939.1|938.6|939|938.4|0
1613549300000|2021-02-17 08:08:20|939.2|938.7|939.3|939|939.3|939|939|938.5|2610
1613549310000|2021-02-17 08:08:30|939.4|939.1|939.7|939.3|939.7|939.4|939.4|939|1538
1613549320000|2021-02-17 08:08:40|939.5|939.2|940|939.8|940.3|939.8|939.5|939.2|1028
1613549330000|2021-02-17 08:08:50|939.9|939.7|940|939.8|940|939.8|939.5|939.1|5888
1613549340000|2021-02-17 08:09:00|939.9|939.9|940.1|939.7|941.2|940.4|939.9|939.5|3891
1613549350000|2021-02-17 08:09:10|940|939.8|939.7|939.3|940.1|939.8|939.7|939.1|1165
1613549360000|2021-02-17 08:09:20|939.6|939.2|939|938.5|939.8|939.2|938.5|938.2|9527
1613549370000|2021-02-17 08:09:30|939.1|938.6|939.1|938.6|939.2|938.7|938.7|938.5|2769
1613549380000|2021-02-17 08:09:40|939|938.5|937.2|936.8|939|938.5|937.1|936.5|7665
1613549390000|2021-02-17 08:09:50|937.4|937|939.1|938.7|939.2|938.7|937.3|936.8|60495
1613549400000|2021-02-17 08:10:00|939.2|938.8|939.1|938.5|939.2|938.8|938.9|938.3|4308
1613549410000|2021-02-17 08:10:10|939|938.6|939.2|938.7|939.2|938.7|938.9|938.6|21
1613549420000|2021-02-17 08:10:20|939|938.8|939.6|939.4|939.8|939.6|939|938.7|10490
1613549430000|2021-02-17 08:10:30|939.7|939.5|940|939.9|940.4|939.9|939.7|939.4|10977
1613549440000|2021-02-17 08:10:40|939.9|939.8|939.2|938.6|940|939.8|939|938.5|8305
1613549450000|2021-02-17 08:10:50|939|938.7|939.1|938.9|939.1|938.9|938.8|938.6|43
1613549460000|2021-02-17 08:11:00|939|938.7|938.2|938.1|939.1|938.9|938.2|938|7511
1613549470000|2021-02-17 08:11:10|938.1|938|937.4|937|938.1|938|937.4|936.9|65298
1613549480000|2021-02-17 08:11:20|937|936.9|935.9|935.6|937.4|937|935.9|935.6|10570
1613549490000|2021-02-17 08:11:30|935.8|935.5|935.8|935.5|936.3|935.8|935.2|935|3103
1613549500000|2021-02-17 08:11:40|935.7|935.3|935.8|935.3|935.8|935.4|935.7|935.2|1562
1613549510000|2021-02-17 08:11:50|935.7|935.2|935.5|935.1|935.8|935.3|935.2|934.8|2567
1613549520000|2021-02-17 08:12:00|935.4|935|935|934.5|935.6|935.3|934.7|934.2|13051
1613549530000|2021-02-17 08:12:10|935.2|934.6|935.6|935.3|935.6|935.4|935.1|934.6|6656
1613549540000|2021-02-17 08:12:20|935.5|935.2|935.3|934.8|935.5|935.2|935.2|934.7|2513
1613549550000|2021-02-17 08:12:30|935.2|934.7|935.3|934.7|935.4|934.9|935|934.6|3824
1613549560000|2021-02-17 08:12:40|935.1|934.5|935.1|934.7|935.1|934.9|934.2|934|8964
1613549570000|2021-02-17 08:12:50|935|934.6|935.3|934.9|935.3|935.1|934.7|934.5|2590
1613549580000|2021-02-17 08:13:00|935.1|935|935.2|934.9|935.3|935.2|935.1|934.9|3089
1613549590000|2021-02-17 08:13:10|935.3|935|935|934.5|935.4|935|934.9|934.4|8459
1613549600000|2021-02-17 08:13:20|934.7|934.6|934.5|934|934.7|934.7|934.5|934|2092
1613549610000|2021-02-17 08:13:30|934.4|934.1|934.4|934|934.4|934.1|934.4|934|300
1613549620000|2021-02-17 08:13:40|934.3|933.8|933.5|933|934.3|933.8|933.1|932.7|14130
1613549630000|2021-02-17 08:13:50|933.6|933.2|934.3|934|934.7|934|933.6|933.2|8990
1613549640000|2021-02-17 08:14:00|934.4|934.1|934.6|934.1|934.7|934.3|934.3|934|664
1613549650000|2021-02-17 08:14:10|934.4|934|934.4|934|934.6|934.1|933.9|933.3|3879
1613549660000|2021-02-17 08:14:20|934.3|934.1|934.7|934.4|934.7|934.4|934.3|934.1|2538
1613549670000|2021-02-17 08:14:30|935|934.5|935.7|935.3|935.8|935.3|934.7|934.3|3709
1613549680000|2021-02-17 08:14:40|935.8|935.4|935.6|935.3|935.8|935.5|935.6|935.3|108
1613549690000|2021-02-17 08:14:50|935.5|935.2|935.5|935.2|935.6|935.2|935.1|934.9|4686
1613549700000|2021-02-17 08:15:00|935.4|935.1|934.9|934.5|935.4|935.1|934.8|934.5|110
1613549710000|2021-02-17 08:15:10|934.8|934.3|935.6|935.1|935.6|935.1|934.5|934.3|2947
1613549720000|2021-02-17 08:15:20|935.5|934.9|935.5|935.2|935.7|935.4|935.2|934.9|3824
1613549730000|2021-02-17 08:15:30|935.7|935.3|935.8|935.4|936.5|936|935.7|935.3|7446
1613549740000|2021-02-17 08:15:40|935.7|935.3|935.7|935.4|935.8|935.5|935.5|935.2|3000
1613549750000|2021-02-17 08:15:50|935.6|935.3|935.5|935.2|935.7|935.3|935.2|934.9|2382
1613549760000|2021-02-17 08:16:00|935.4|935|935.2|934.8|935.5|935|935.2|934.7|3528
1613549770000|2021-02-17 08:16:10|935.3|934.9|935.6|935.1|935.7|935.4|935.3|934.9|3508
1613549780000|2021-02-17 08:16:20|935.5|935.2|935.8|935.7|935.9|935.7|935.5|935.2|2069
1613549790000|2021-02-17 08:16:30|936|935.5|935.7|935.3|936|935.5|935.7|935.3|5684
1613549800000|2021-02-17 08:16:40|935.6|935.4|935.7|935.4|935.9|935.4|935.6|935.3|1053
1613549810000|2021-02-17 08:16:50|935.9|935.5|935.8|935.4|935.9|935.7|935.7|935.3|6660
1613549820000|2021-02-17 08:17:00|935.9|935.3|935.5|935.3|935.9|935.4|935.5|935.3|1917
1613549830000|2021-02-17 08:17:10|935.6|935.4|935.6|935.5|935.6|935.5|935.6|935.4|1046
1613549840000|2021-02-17 08:17:20|935.8|935.6|935.8|935.4|935.9|935.6|935.8|935.3|65
1613549850000|2021-02-17 08:17:30||935.3||935.5||935.5||935.3|0
1613549860000|2021-02-17 08:17:40|935.7|935.6|935.8|935.4|935.9|935.7|935.7|935.4|2128
1613549870000|2021-02-17 08:17:50|935.9|935.5|935.8|935.6|935.9|935.6|935.7|935.5|916
1613549880000|2021-02-17 08:18:00|935.7|935.3|936.6|936.3|936.7|936.3|935.6|935.2|30691
1613549890000|2021-02-17 08:18:10|936.5|936.2|936|935.8|936.5|936.2|936|935.6|5343
1613549900000|2021-02-17 08:18:20|935.9|935.6|935.8|935.3|935.9|935.6|935.5|935.1|1934
1613549910000|2021-02-17 08:18:30|935.7|935.4|936|935.8|936.2|936|935.6|935.3|4318
1613549920000|2021-02-17 08:18:40|935.9|935.7|936.6|936.2|936.6|936.2|935.9|935.7|4357
1613549930000|2021-02-17 08:18:50|936.5|936.1|935.7|935.3|936.5|936.1|935.7|935.3|4275
1613549940000|2021-02-17 08:19:00|935.8|935.4|935.6|935.3|935.8|935.4|935.4|935|2218
1613549950000|2021-02-17 08:19:10|935.5|935.1|935.4|934.8|935.7|935.1|935|934.5|3788
1613549960000|2021-02-17 08:19:20|935.3|934.9|934.7|934.5|935.4|935|934.7|934.4|5021
1613549970000|2021-02-17 08:19:30|934.8|934.2|934.5|934.3|934.9|934.3|934.4|934|1564
1613549980000|2021-02-17 08:19:40|934.6|934.5|934.6|934.5|934.7|934.5|934.6|934.5|491
1613549990000|2021-02-17 08:19:50|934.5|934.4|935.2|934.9|935.3|934.9|934.3|934.1|6126
1613550000000|2021-02-17 08:20:00|935.1|934.7|935.1|934.8|935.2|934.9|935|934.5|927
1613550010000|2021-02-17 08:20:10|935|934.6|934.5|934.3|935|934.9|934.5|934.2|7993
1613550020000|2021-02-17 08:20:20|934.6|934.4|935|934.7|935|934.7|934.5|934.3|1759
1613550030000|2021-02-17 08:20:30|935.1|934.8|936.1|935.7|936.2|935.7|935.1|934.8|2932
1613550040000|2021-02-17 08:20:40|936.2|935.8|936.5|936.4|936.7|936.4|936.2|935.8|59
1613550050000|2021-02-17 08:20:50|936.7|936.5|937|936.8|937.1|936.8|936.7|936.5|174
1613550060000|2021-02-17 08:21:00|937.1|936.9|938.4|938|938.4|938.1|937|936.9|7111
1613550070000|2021-02-17 08:21:10|938.5|938.1|938|937.8|938.7|938.2|938|937.7|2168
1613550080000|2021-02-17 08:21:20|938.3|937.9|938.5|938.2|938.7|938.2|938.3|937.9|5771
1613550090000|2021-02-17 08:21:30|938.4|938.1|938.4|938.1|938.5|938.1|938.3|938.1|0
1613550100000|2021-02-17 08:21:40|938.3|938.2|938.6|938.3|938.8|938.4|938.3|938.1|4928
1613550110000|2021-02-17 08:21:50|938.5|938.2|938.5|938.3|938.8|938.4|938.4|938.1|1561
1613550120000|2021-02-17 08:22:00|938.7|938.4|939.8|939.1|940|939.1|938.5|938.3|3089
1613550130000|2021-02-17 08:22:10|939.6|939.2|939.9|939.4|939.9|939.5|939.5|939.2|1896
1613550140000|2021-02-17 08:22:20|939.8|939.3|939.6|939.4|939.9|939.5|939.3|938.8|9438
1613550150000|2021-02-17 08:22:30|939.9|939.5|940.5|940|940.6|940.1|939.9|939.5|12625
1613550160000|2021-02-17 08:22:40|940.6|940.1|941.3|940.9|941.3|940.9|940.6|940.1|1823
1613550170000|2021-02-17 08:22:50|941.5|941|941.7|941.2|941.8|941.3|941.5|941|633
1613550180000|2021-02-17 08:23:00|941.6|941.1|941.4|941.1|941.8|941.2|941.4|941|10477
1613550190000|2021-02-17 08:23:10|941.3|941|940.7|940.2|941.3|941|940.4|940.2|9572
1613550200000|2021-02-17 08:23:20|940.6|940.1|940.7|940.4|940.7|940.4|940.3|939.8|733
1613550210000|2021-02-17 08:23:30|940.9|940.7|941.6|941.2|941.7|941.2|940.9|940.7|9785
1613550220000|2021-02-17 08:23:40|941.8|941.3|941.3|940.9|942.3|941.8|941.3|940.9|57688
1613550230000|2021-02-17 08:23:50|941.2|940.8|940.9|940.5|941.2|940.9|940.4|939.9|16539
1613550240000|2021-02-17 08:24:00|941.3|940.4|941.3|941.2|941.7|941.2|941.1|940.4|5202
1613550250000|2021-02-17 08:24:10|941.4|941.1|941.5|941.2|941.5|941.2|941.3|941.1|3232
1613550260000|2021-02-17 08:24:20|941.3|941.1|941.2|940.6|941.3|941.2|940.8|940.2|4487
1613550270000|2021-02-17 08:24:30|941|940.5|940.9|940.4|941|940.5|940.7|940.1|17
1613550280000|2021-02-17 08:24:40|||||||||2
1613550290000|2021-02-17 08:24:50|940.8|940.2|940.3|939.8|940.8|940.3|940.3|939.8|64
1613550300000|2021-02-17 08:25:00|940.2|939.9|940.3|939.8|941|940.5|940.2|939.8|5061
1613550310000|2021-02-17 08:25:10|940.4|939.9|940.7|940.1|940.8|940.4|940.3|939.9|22
1613550320000|2021-02-17 08:25:20|940.6|940|941.3|941.2|941.6|941.2|940.3|939.8|1734
1613550330000|2021-02-17 08:25:30|941.5|941.3|942|941.6|942.2|941.8|941.3|941.3|5490
1613550340000|2021-02-17 08:25:40|941.9|941.7|941.8|941.4|942|941.7|941.7|941.3|586
1613550350000|2021-02-17 08:25:50|941.7|941.3|942|941.6|942|941.6|941.6|941.3|656
1613550360000|2021-02-17 08:26:00|941.9|941.5|942|941.7|942|941.7|941.9|941.5|3
1613550370000|2021-02-17 08:26:10|941.9|941.5|940.9|940.7|942|941.5|940.9|940.4|9530
1613550380000|2021-02-17 08:26:20|940.8|940.6|941.5|940.9|941.6|941.2|940.8|940.6|7323
1613550390000|2021-02-17 08:26:30|941.6|941|941.6|941.2|942.1|941.5|941.5|941|1944
1613550400000|2021-02-17 08:26:40|941.7|941.3|942|941.9|942.2|941.9|941.6|941.2|644
1613550410000|2021-02-17 08:26:50|942.2|942|942.1|941.6|942.2|942|941.9|941.3|5054
1613550420000|2021-02-17 08:27:00||941.5||941.5||941.7||941.5|0
1613550430000|2021-02-17 08:27:10||941.6||941.5||941.6||941.5|0
1613550440000|2021-02-17 08:27:20|942.2|941.6|942.2|941.8|942.2|942|942.2|941.6|2561
1613550450000|2021-02-17 08:27:30|942.1|941.9|942.3|941.8|942.5|942.2|942.1|941.8|6546
1613550460000|2021-02-17 08:27:40|942.4|941.9|942.7|942.4|942.7|942.6|942.3|941.9|4826
1613550470000|2021-02-17 08:27:50|942.8|942.5|943.9|943.4|943.9|943.4|942.8|942.4|18625
1613550480000|2021-02-17 08:28:00|943.8|943.5|943.7|943.4|943.9|943.5|943.6|943.1|4749
1613550490000|2021-02-17 08:28:10|943.8|943.5|944.7|944.1|944.8|944.1|943.8|943.5|3524
1613550500000|2021-02-17 08:28:20|944.6|944.2|945.4|945|945.7|945.1|944.6|944.2|25235
1613550510000|2021-02-17 08:28:30|945.3|944.9|945.2|944.8|945.4|945.3|944.7|944.6|38003
1613550520000|2021-02-17 08:28:40|945.3|944.9|945.6|945.3|946|945.3|945.3|944.9|5055
1613550530000|2021-02-17 08:28:50|945.5|945.1|945.5|945|945.7|945.3|945.3|944.7|6446
1613550540000|2021-02-17 08:29:00|945.4|944.9|945.4|944.9|945.5|945.1|945.4|944.9|4504
1613550550000|2021-02-17 08:29:10|944.9|944.8|945.2|944.9|945.4|945|944.9|944.7|10099
1613550560000|2021-02-17 08:29:20|944.9|944.8|944.7|944.1|945.2|944.8|944.6|944.1|10777
1613550570000|2021-02-17 08:29:30|944.6||944.6||944.7||944.6||0
1613550580000|2021-02-17 08:29:40|944.4|944.2|944.8|944.5|945|944.7|944.4|944.2|4460
1613550590000|2021-02-17 08:29:50|944.9|944.6|944.9|944.5|945|944.7|944.7|944.4|6489
1613550600000|2021-02-17 08:30:00|944.8|944.4|945|944.8|945.2|945|944.6|944.3|7144
1613550610000|2021-02-17 08:30:10|945.1|944.9|944.8|944.4|945.2|945|944.7|944.3|2009
1613550620000|2021-02-17 08:30:20|944.9|944.5|946.2|945.9|946.2|945.9|944.8|944.5|20688
1613550630000|2021-02-17 08:30:30|946.1|945.7|945.8|945.6|946.1|945.7|945.8|945.6|4356
1613550640000|2021-02-17 08:30:40|945.7|945.4|945.3|944.9|945.8|945.4|945.1|944.8|5868
1613550650000|2021-02-17 08:30:50|945.2|944.8|945.3|945|945.4|945.2|944.9|944.4|1548
1613550660000|2021-02-17 08:31:00|945.2|944.9|945.1|944.8|945.3|944.9|945|944.7|1911
1613550670000|2021-02-17 08:31:10|945|944.7|945.1|944.7|945.2|944.8|944.9|944.7|935
1613550680000|2021-02-17 08:31:20|945.2|944.8|945.2|945|945.2|945|945.2|944.8|3043
1613550690000|2021-02-17 08:31:30|945.3|945.1|945.4|945|945.4|945.2|945.3|944.8|3419
1613550700000|2021-02-17 08:31:40|945.5|944.9|945.3|944.9|945.5|945|945.2|944.9|216
1613550710000|2021-02-17 08:31:50|945.2|945|945.1|944.7|945.6|945.2|944.8|944.7|10386
1613550720000|2021-02-17 08:32:00|944.7|944.6|945|944.6|945.1|944.6|944|943.7|13984
1613550730000|2021-02-17 08:32:10|944.9|944.5|945|944.8|945.1|944.9|944.7|944.4|7482
1613550740000|2021-02-17 08:32:20|944.9|944.7|944.4|944|944.9|944.7|944.4|944|4310
1613550750000|2021-02-17 08:32:30|944.3|944.1|944.3|944|944.3|944.1|944.3|944|237
1613550760000|2021-02-17 08:32:40|944.4|944.1|944.9|944.5|945.2|944.7|944.4|944.1|14348
1613550770000|2021-02-17 08:32:50|944.8|944.3|945|944.7|945|944.8|944.8|944.2|1477
1613550780000|2021-02-17 08:33:00|944.9|944.8|945.4|945|945.4|945|944.9|944.8|1105
1613550790000|2021-02-17 08:33:10|945|944.9|946|945.7|946|945.7|945|944.9|5088
1613550800000|2021-02-17 08:33:20|945.9|945.8|946|945.8|946.3|945.9|945.9|945.7|6000
1613550810000|2021-02-17 08:33:30|946.1|945.9|946|945.7|946.5|946|946|945.7|2362
1613550820000|2021-02-17 08:33:40|946.1|945.8|946.3|946|946.3|946|946.1|945.8|606
1613550830000|2021-02-17 08:33:50|946.2|946.1|946.4|946.1|946.4|946.2|946.2|946|937
1613550840000|2021-02-17 08:34:00||946.2||946.1||946.2||946|1846
1613550850000|2021-02-17 08:34:10|946.8|946.2|947|946.6|947|946.6|946.6|946.2|15826
1613550860000|2021-02-17 08:34:20|946.9|946.5|947.3|946.8|947.4|946.8|946.7|946.5|11615
1613550870000|2021-02-17 08:34:30|947.4|946.9|947.8|947.4|947.9|947.5|947.4|946.9|1137
1613550880000|2021-02-17 08:34:40|947.9|947.5|948.5|948.1|948.5|948.1|947.8|947.4|14404
1613550890000|2021-02-17 08:34:50|948.6|948.2|948.9|948.4|949|948.7|948.3|948.2|7411
1613550900000|2021-02-17 08:35:00|948.8|948.5|948.8|948.5|949|948.8|948.7|948.4|1897
1613550910000|2021-02-17 08:35:10|948.7|948.4|949|948.6|949|948.6|948.6|948.4|3132
1613550920000|2021-02-17 08:35:20|948.9|948.5|948.3|948.1|948.9|948.5|948.3|948.1|4225
1613550930000|2021-02-17 08:35:30|948.2|948.2|948.5|948.1|948.6|948.2|948.2|948.1|1090
1613550940000|2021-02-17 08:35:40|948.4|947.9|947.9|947.5|948.4|948.1|947.5|947.3|22943
1613550950000|2021-02-17 08:35:50|947.8|947.6|948|947.8|948.1|947.8|947.8|947.6|554
1613550960000|2021-02-17 08:36:00|948.1|947.9|947.9|947.6|948.1|947.9|947.7|947.3|4114
1613550970000|2021-02-17 08:36:10|947.6|947.5|948.1|947.8|948.1|947.8|947.6|947.3|2697
1613550980000|2021-02-17 08:36:20|948.2|947.6|948.1|947.8|948.2|947.8|947.8|947.5|6791
1613550990000|2021-02-17 08:36:30|948.3|947.9|948.4|948.2|948.6|948.2|948.1|947.9|1534
1613551000000|2021-02-17 08:36:40|948.6|948.3|948.4|948|948.6|948.5|948.4|948|12173
1613551010000|2021-02-17 08:36:50|948.3|948.1|948.6|948.3|948.6|948.3|948.3|948.1|1319
1613551020000|2021-02-17 08:37:00|948.9|948.4|949.2|948.9|949.5|948.9|948.9|948.4|26108
1613551030000|2021-02-17 08:37:10|949.1|948.8|948.4|948.3|949.1|948.8|948.4|948.3|10241
1613551040000|2021-02-17 08:37:20|948.3|948.2|947.6|947.2|948.4|948.2|947.6|947.2|17413
1613551050000|2021-02-17 08:37:30|947.5|947.3|947.5|947.2|947.5|947.3|947.3|947.2|2544
1613551060000|2021-02-17 08:37:40|947.6|947.3|947.1|946.6|947.6|947.3|947.1|946.5|5860
1613551070000|2021-02-17 08:37:50|946.9|946.7|947.6|947.1|947.6|947.1|946.8|946.7|966
1613551080000|2021-02-17 08:38:00|947.5|946.9|947.9|947.6|947.9|947.6|947.4|946.9|6176
1613551090000|2021-02-17 08:38:10|948|947.7|948.9|948.6|948.9|948.6|948|947.7|2812
1613551100000|2021-02-17 08:38:20|949|948.7|949.3|948.8|949.4|948.8|948.8|948.6|470
1613551110000|2021-02-17 08:38:30|949.4|948.9|949.7|949.3|949.8|949.4|949.4|948.9|3559
1613551120000|2021-02-17 08:38:40|949.6|949.4|949.5|949.3|949.6|949.4|949.4|949|7221
1613551130000|2021-02-17 08:38:50|949.6|949.4|949.7|949.4|949.8|949.6|949.6|949.4|1297
1613551140000|2021-02-17 08:39:00||949.5||949.3||949.5||949.3|0
1613551150000|2021-02-17 08:39:10|949.8|949.5|949.8|949.5|949.8|949.6|949.6|949.5|4675
1613551160000|2021-02-17 08:39:20|949.7|949.3|949.7|949.3|949.7|949.3|949.6|949.2|2920
1613551170000|2021-02-17 08:39:30|949.8|949.4|949.8|949.5|949.8|949.7|949.7|949.3|21155
1613551180000|2021-02-17 08:39:40|949.7|949.3|949.7|949.3|949.7|949.3|949.7|949.3|0
1613551190000|2021-02-17 08:39:50|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|1051
1613551200000|2021-02-17 08:40:00|950|949.8|951.4|951.1|951.9|951.5|949.9|949.7|330275
1613551210000|2021-02-17 08:40:10|951.3|951|950.1|949.5|951.3|951|950|949.4|16808
1613551220000|2021-02-17 08:40:20|950|949.6|950|949.6|950|949.6|949.6|949|19595
1613551230000|2021-02-17 08:40:30|949.9|949.5|949.7|949.3|949.9|949.5|949.7|949.3|15444
1613551240000|2021-02-17 08:40:40|949.8|949.4|949.9|949.4|949.9|949.4|949.8|949.3|1672
1613551250000|2021-02-17 08:40:50|950|949.9|949.9|949.6|950.6|950.1|949.9|949.6|18724
1613551260000|2021-02-17 08:41:00|949.7|949.7|949.9|949.6|950|949.7|949.7|949.6|2114
1613551270000|2021-02-17 08:41:10|950|949.7|950|949.7|950|949.7|949.9|949.6|6061
1613551280000|2021-02-17 08:41:20|949.9|949.8|949.9|949.6|950|949.9|949.8|949.6|20845
1613551290000|2021-02-17 08:41:30|949.8|949.7|949|948.7|950|949.9|948.7|948.3|35202
1613551300000|2021-02-17 08:41:40|949.1|948.8|949.9|949.5|949.9|949.5|948.9|948.7|11327
1613551310000|2021-02-17 08:41:50|949.8|949.4|949.5|949.2|949.9|949.5|949.5|949.2|6712
1613551320000|2021-02-17 08:42:00|949.6|949.5|949.5|949.1|949.7|949.5|948.8|948.7|28989
1613551330000|2021-02-17 08:42:10|949.6|949.2|949.6|949.4|949.6|949.4|949.5|949.2|188
1613551340000|2021-02-17 08:42:20|949.8|949.5|949.8|949.7|949.8|949.7|949.8|949.5|20633
1613551350000|2021-02-17 08:42:30|949.7|949.6|950|949.6|950|949.7|949.5|949.3|20614
1613551360000|2021-02-17 08:42:40|949.9|949.5|950|949.6|950|949.6|949.8|949.5|3028
1613551370000|2021-02-17 08:42:50|949.9||949.9||949.9||949.9||0
1613551380000|2021-02-17 08:43:00|950|949.7|950.7|950.5|950.7|950.5|950|949.7|27513
1613551390000|2021-02-17 08:43:10|950.9|950.6|950.8|950.4|951.1|950.7|950.6|950.4|6725
1613551400000|2021-02-17 08:43:20|950.9|950.5|950.5|950.2|950.9|950.7|950.5|950.2|4757
1613551410000|2021-02-17 08:43:30|950.4|950.1|950.6|950.2|950.7|950.4|950.2|950|5992
1613551420000|2021-02-17 08:43:40|950.5|950.1|949.6|949.3|950.5|950.1|949.6|949.3|9269
1613551430000|2021-02-17 08:43:50|949.3|949.4|949.7|949.3|949.8|949.4|949.3|949.1|2792
1613551440000|2021-02-17 08:44:00|949.5|949.2|949.3|949|949.5|949.2|948.8|948.6|30804
1613551450000|2021-02-17 08:44:10|949.2|949.1|949.3|949.1|949.3|949.1|949.2|949|1240
1613551460000|2021-02-17 08:44:20|949.5|949.2|949.4|949.2|949.5|949.4|949|948.8|144475
1613551470000|2021-02-17 08:44:30|949.5|949.3|949.4|949.1|949.5|949.3|949.2|949.1|49075
1613551480000|2021-02-17 08:44:40|949.5|949.2|949.3|949.1|949.5|949.3|949.3|949.1|4917
1613551490000|2021-02-17 08:44:50|949.2|949|949.5|949.1|949.6|949.1|949.2|949|4677
1613551500000|2021-02-17 08:45:00|949.6|949.2|949.5|949.2|949.7|949.2|949.5|949.2|764
1613551510000|2021-02-17 08:45:10|949.4|949.1|948.2|948|949.5|949.2|947.8|947.6|56312
1613551520000|2021-02-17 08:45:20|948.3|948.1|949.4|948.7|949.4|948.7|948.3|948.1|4895
1613551530000|2021-02-17 08:45:30|949.3|948.9|949.4|949|949.5|949.2|949|948.7|9193
1613551540000|2021-02-17 08:45:40|949.5|949.1|948.1|947.7|949.6|949.4|947.9|947.7|21597
1613551550000|2021-02-17 08:45:50|948|947.6|948|947.7|948.1|948|947.9|947.6|1158
1613551560000|2021-02-17 08:46:00|948.1|947.8|948.7|948.1|949.3|948.8|948.1|947.7|31195
1613551570000|2021-02-17 08:46:10|948.6|948.2|949.3|949|949.4|949.3|948.6|948.2|5803
1613551580000|2021-02-17 08:46:20|949.6|949.1|949.4|948.9|949.7|949.2|948.9|948.7|6341
1613551590000|2021-02-17 08:46:30|949.3|949.1|949.6|949.2|949.9|949.6|949.1|949.1|7016
1613551600000|2021-02-17 08:46:40|949.5|949.3|949.6|949.3|949.6|949.3|949.2|948.9|5669
1613551610000|2021-02-17 08:46:50|949.7|949.4|949.5|949.2|950|949.9|949.5|949.2|12599
1613551620000|2021-02-17 08:47:00|949.4|949.5|949.8|949.5|950|949.8|949.4|949.2|7493
1613551640000|2021-02-17 08:47:20|949.7|949.4|950.9|950.6|951|950.6|949.5|949.3|77647
1613551650000|2021-02-17 08:47:30|951|950.7|950.8|950.6|951|950.8|950.3|950.1|21961
1613551660000|2021-02-17 08:47:40|950.7|950.5|950.1|949.6|950.8|950.5|950.1|949.6|13816
1613551670000|2021-02-17 08:47:50|950|949.7|949.3|948.7|950|949.7|948.7|948.2|8126
1613551680000|2021-02-17 08:48:00|949.4|948.8|949.1|948.8|949.5|949.3|949.1|948.8|10588
1613551690000|2021-02-17 08:48:10|949.3|948.9|948.9|948.5|949.3|949.1|948.9|948.5|4804
1613551700000|2021-02-17 08:48:20|948.8|948.6|948.4|948|949.1|948.9|948|947.9|17821
1613551710000|2021-02-17 08:48:30|948.3|948.1|948.5|948.3|948.7|948.4|948.3|948|6273
1613551720000|2021-02-17 08:48:40|948.4|948.2|948.8|948.4|948.8|948.6|948.3|947.8|13852
1613551730000|2021-02-17 08:48:50|948.7|948.3|948.3|948|948.7|948.3|948.3|948|13081
1613551740000|2021-02-17 08:49:00|948.2|947.9|949.1|948.7|949.1|948.7|948|947.6|32179
1613551750000|2021-02-17 08:49:10|949.2|948.8|949.2|949|949.8|949.4|949.1|948.8|11305
1613551760000|2021-02-17 08:49:20|949.1|948.9|948.5|948.1|949.1|949|948.3|947.9|7714
1613551770000|2021-02-17 08:49:30|948.6|948.2|949|948.7|949.1|948.7|948.5|948.1|5706
1613551780000|2021-02-17 08:49:40|949.1||949||949.1||949||35
1613551790000|2021-02-17 08:49:50|948.9|948.6|948.7|948.4|948.9|948.6|948.5|948.2|9203
1613551800000|2021-02-17 08:50:00|948.6|948.3|949.4|949|949.5|949.3|948.6|948.3|1487
1613551810000|2021-02-17 08:50:10|949.5|949.1|949.5|949|949.5|949.1|949.4|948.9|0
1613551820000|2021-02-17 08:50:20|949.4|949.1|949.4|949|949.6|949.2|949.2|949|7998
1613551840000|2021-02-17 08:50:40|949.3|949.1|949.5|949.3|949.5|949.3|949.3|949.1|1200
1613551850000|2021-02-17 08:50:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.3|433
1613551860000|2021-02-17 08:51:00|949.7|949.5|950.5|950|950.6|950.4|949.7|949.5|23694
1613551870000|2021-02-17 08:51:10|950.4|949.9|949.7|949.3|950.4|949.9|949.7|949.3|313
1613551880000|2021-02-17 08:51:20|949.8|949.4|951|950.7|951|950.7|949.4|949.2|17977
1613551890000|2021-02-17 08:51:30|951.1|950.9|951.2|951.1|951.5|951.1|951.1|950.9|2980
1613551900000|2021-02-17 08:51:40|951.1|951|951|950.8|951.1|951.1|951|950.8|4707
1613551910000|2021-02-17 08:51:50|950.9|950.6|950.9|950.6|951.1|951|950.9|950.6|7347
1613551920000|2021-02-17 08:52:00|950.8|950.7|951.9|951.6|951.9|951.6|950.7|950.6|5643
1613551930000|2021-02-17 08:52:10|951.8|951.5|951.7|951.4|951.8|951.5|951.6|951.3|2504
1613551940000|2021-02-17 08:52:20||951.5||951.5||951.5||951.5|0
1613551950000|2021-02-17 08:52:30|951.6|951.4|952.8|952.3|952.8|952.5|951.6|951.3|9011
1613551960000|2021-02-17 08:52:40|952.7|952.4|952.7|952.5|952.8|952.7|952.6|952.4|7159
1613551970000|2021-02-17 08:52:50|952.8|952.6|952.3|951.9|952.8|952.6|952.1|951.7|25404
1613551980000|2021-02-17 08:53:00|952.2|951.8|951.7|951.4|952.2|951.8|951.6|951.4|5315
1613551990000|2021-02-17 08:53:10|951.6|951.2|951.5|951.1|951.7|951.4|951.1|951|2790
1613552000000|2021-02-17 08:53:20|951.4|951.2|950.9|950.6|951.6|951.5|950.9|950.6|7733
1613552010000|2021-02-17 08:53:30|951.4|950.7|951.7|951.6|952.8|952.4|951.4|950.7|11529
1613552020000|2021-02-17 08:53:40|951.6|951.4|952.8|952.4|952.8|952.4|951.6|951.3|9721
1613552030000|2021-02-17 08:53:50|952.7|952.5|952.7|952.4|952.8|952.5|952.5|952.4|2976
1613552040000|2021-02-17 08:54:00|952.6|952.3|952.8|952.4|952.8|952.6|952.5|952.2|3112
1613552050000|2021-02-17 08:54:10|952.9|952.5|952.9|952.7|953|952.9|952.9|952.5|2897
1613552060000|2021-02-17 08:54:20|953|952.8|953.2|953|953.2|953|953|952.8|3384
1613552070000|2021-02-17 08:54:30|953.1|952.9|954.9|954.6|954.9|954.6|953|952.8|25571
1613552080000|2021-02-17 08:54:40|954.8|954.5|956.2|956|956.8|956.3|954.8|954.5|135587
1613552090000|2021-02-17 08:54:50|956.3|956.1|955.1|954.9|956.5|956.1|955.1|954.8|53572
1613552100000|2021-02-17 08:55:00|954.9|954.8|954.8|954.4|955.4|954.9|954.6|953.9|11058
1613552110000|2021-02-17 08:55:10|954.7|954.5|954.7|954.3|954.7|954.5|954|953.7|7710
1613552120000|2021-02-17 08:55:20|954.8|954.4|954.3|954|954.8|954.4|954.1|953.8|5940
1613552130000|2021-02-17 08:55:30|954.4|954.1|954.5|954.3|955|954.7|954.1|954|27473
1613552140000|2021-02-17 08:55:40|954.4|954.2|953.7|953.3|954.5|954.2|953.4|953.2|11228
1613552150000|2021-02-17 08:55:50|953.6|953.6|954.2|953.7|954.2|953.9|953.6|953.5|3593
1613552160000|2021-02-17 08:56:00|954.1|953.8|955|954.7|955|954.8|954.1|953.8|1233
1613552170000|2021-02-17 08:56:10|955.1|954.8|954.6|954.2|955.3|954.8|954.4|954.2|42433
1613552180000|2021-02-17 08:56:20|954.5|954.1|955.1|954.9|955.2|955|954.3|954.1|25794
1613552190000|2021-02-17 08:56:30|955.2|955|955.5|955.2|955.9|955.5|955.2|955|6663
1613552200000|2021-02-17 08:56:40|955.4|955.3|955.3|955|955.5|955.3|955.1|954.9|7067
1613552210000|2021-02-17 08:56:50|955.2|954.9|955.2|954.9|955.5|955.2|955.2|954.9|8301
1613552220000|2021-02-17 08:57:00|955.1|955|955.9|955.6|956|955.6|955.1|955|7631
1613552230000|2021-02-17 08:57:10|956|955.7|956.9|956.2|957|956.2|955.8|955.6|12839
1613552240000|2021-02-17 08:57:20|956.8|956.4|956.8|956.6|956.8|956.6|956.7|956.4|500
1613552250000|2021-02-17 08:57:30|957|956.7|957.1|956.7|957.4|957.1|957|956.7|10389
1613552260000|2021-02-17 08:57:40|957|956.6|956|955.7|957|956.6|955.7|955.5|53858
1613552270000|2021-02-17 08:57:50|956.1|955.8|957.7|957.4|957.8|957.4|956.1|955.7|36899
1613552280000|2021-02-17 08:58:00|957.6|957.3|956.5|956.3|957.6|957.3|956.2|956|19192
1613552290000|2021-02-17 08:58:10|956.4|956.4|955.7|955.2|956.4|956.4|955.7|955.1|16164
1613552300000|2021-02-17 08:58:20|955.6|955.1|955.6|955.2|955.8|955.5|955.3|954.9|9427
1613552310000|2021-02-17 08:58:30|955.7|955.3|955.2|954.9|955.7|955.3|955.1|954.9|29082
1613552320000|2021-02-17 08:58:40|955.1|954.7|955.4|955.1|955.4|955.1|954.6|954.3|32726
1613552330000|2021-02-17 08:58:50|955.6|955.2|956.5|956.2|956.7|956.3|955.6|955.2|8279
1613552340000|2021-02-17 08:59:00|956.6|956.3|956.3|955.9|957|956.6|956.2|955.9|14455
1613552350000|2021-02-17 08:59:10|956.4|956|956|955.5|956.4|956|956|955.5|3239
1613552360000|2021-02-17 08:59:20|955.9|955.4|955.8|955.5|955.9|955.6|955.6|955.3|640
1613552370000|2021-02-17 08:59:30|955.7|955.6|955.3|955.2|955.7|955.6|955.3|955|5505
1613552380000|2021-02-17 08:59:40|955.5|955.3|956|955.6|956|955.6|955.5|955.1|2352
1613552390000|2021-02-17 08:59:50|955.9|955.7|955.9|955.6|956|955.7|955.7|955.5|509
1613552400000|2021-02-17 09:00:00|956|955.7|956.3|955.9|956.3|956|956|955.6|2582
1613552410000|2021-02-17 09:00:10|956.5|956|955.7|955.6|956.6|956.1|955.7|955.5|8513
1613552420000|2021-02-17 09:00:20|955.8|955.5|956.1|955.6|956.2|955.8|955.7|955.5|1681
1613552430000|2021-02-17 09:00:30|956.2|955.7|956.1|955.7|956.5|956|955.8|955.5|10000
1613552440000|2021-02-17 09:00:40|956|955.6|955.9|955.5|956.4|956|955.6|955.4|4333
1613552450000|2021-02-17 09:00:50|955.8|955.6|956.2|956.1|956.4|956.1|955.8|955.6|4080
1613552460000|2021-02-17 09:01:00|956.4|956.2|956.2|956.1|956.4|956.2|956.2|956|1898
1613552470000|2021-02-17 09:01:10|956.3|956.2|956.4|956.2|956.6|956.4|956.3|956.2|4104
1613552480000|2021-02-17 09:01:20|956.5|956.3|956.5|956.2|956.6|956.4|956.4|956.2|3821
1613552490000|2021-02-17 09:01:30|956.4|956.1|956.3|956.1|956.5|956.2|956.3|956.1|3145
1613552500000|2021-02-17 09:01:40|956.2|955.7|955.5|955.2|956.3|955.9|955.5|955.2|15042
1613552510000|2021-02-17 09:01:50|955.4|955.3|955.8|955.6|955.8|955.6|955.4|955.2|2524
1613552520000|2021-02-17 09:02:00|955.9|955.7|956.1|955.8|956.2|955.8|955.9|955.6|1958
1613552530000|2021-02-17 09:02:10|956.2|955.9|956.4|956|956.5|956.3|955.9|955.8|4160
1613552540000|2021-02-17 09:02:20|956.5|956.1|955.8|955.6|956.5|956.1|955.7|955.5|8859
1613552550000|2021-02-17 09:02:30|955.7|955.5|955.8|955.5|955.9|955.6|955.6|955.4|1813
1613552560000|2021-02-17 09:02:40|955.9|955.6|956|955.8|956|955.8|955.7|955.6|1096
1613552570000|2021-02-17 09:02:50|956.2|955.9|956.5|956.2|956.5|956.3|956.2|955.9|4650
1613552580000|2021-02-17 09:03:00|956.6|956.3|956.7|956.5|957.2|956.9|956.6|956.3|21729
1613552590000|2021-02-17 09:03:10|956.8|956.6|956.7|956.5|956.8|956.6|956.6|956.5|3519
1613552600000|2021-02-17 09:03:20|956.6|956.6|956.6|956.5|956.7|956.6|956.5|956.4|5237
1613552610000|2021-02-17 09:03:30|956.5|956.4|957|956.9|957|956.9|956.5|956.4|3838
1613552620000|2021-02-17 09:03:40|957.1|956.8|956.3|956.2|957.2|956.8|956.3|956.2|9364
1613552630000|2021-02-17 09:03:50|956.4|956.3|956.6|956.3|956.6|956.3|956.3|956.2|187
1613552640000|2021-02-17 09:04:00|956.5|956.2|956.2|955.8|956.5|956.2|956.1|955.7|11441
1613552650000|2021-02-17 09:04:10|956.1|955.7|956|955.6|956.2|955.8|955.5|955.4|3897
1613552660000|2021-02-17 09:04:20|955.9|955.7|955.8|955.5|956|955.7|955.6|955.4|627
1613552670000|2021-02-17 09:04:30|955.7|955.4|955.7|955.5|955.8|955.5|955.2|955|12517
1613552680000|2021-02-17 09:04:40|955.8|955.6|956.5|956|956.5|956|955.8|955.6|1367
1613552690000|2021-02-17 09:04:50|956.4|955.9|956.3|956|956.4|956.1|956.3|955.9|0
1613552700000|2021-02-17 09:05:00|956.2|956.1|956.3|956|956.3|956.1|956|955.8|7769
1613552710000|2021-02-17 09:05:10|956.2|955.9|956.3|955.9|956.3|955.9|956|955.8|837
1613552720000|2021-02-17 09:05:20|956.2|955.6|955.8|955.4|956.2|955.7|955.5|955.2|8557
1613552730000|2021-02-17 09:05:30|955.7|955.5|956|955.8|956.2|955.9|955.6|955.4|2712
1613552740000|2021-02-17 09:05:40|955.9|955.6|955.8|955.5|956|955.8|955.7|955.4|3499
1613552750000|2021-02-17 09:05:50|955.7|955.6|956.5|956|956.5|956|955.6|955.5|2548
1613552760000|2021-02-17 09:06:00|956.3|956.1|956.3|955.9|956.3|956.1|956.2|955.8|0
1613552770000|2021-02-17 09:06:10|956.2|956|956.6|956.3|957|956.6|956.2|955.9|5015
1613552780000|2021-02-17 09:06:20|956.5|956.2|956.5|956.1|956.6|956.2|956.5|956.1|0
1613552790000|2021-02-17 09:06:30|956.6|956.2|956.5|956|956.6|956.3|956.4|955.9|1753
1613552800000|2021-02-17 09:06:40|956.4|955.9|956.3|955.9|956.4|956|956.1|955.9|200
1613552810000|2021-02-17 09:06:50|956.2|956|956.3|956.1|956.6|956.5|956.1|955.9|29755
1613552820000|2021-02-17 09:07:00|956.6|956.2|956.8|956.6|957|956.7|956.6|956.2|16070
1613552830000|2021-02-17 09:07:10|956.7|956.5|957.3|957|957.3|957|956.7|956.5|2286
1613552840000|2021-02-17 09:07:20|957.2|957.1|957.5|957.3|957.5|957.4|957.2|957.1|909
1613552850000|2021-02-17 09:07:30|957.6|957.4|957.5|957.2|957.9|957.6|957.4|957.2|9819
1613552860000|2021-02-17 09:07:40|957.6|957.3|957|956.8|957.6|957.3|956.9|956.8|9459
1613552870000|2021-02-17 09:07:50|957.1||957.1||957.1||957||150
1613552880000|2021-02-17 09:08:00|957|956.9|956.7|956.1|957.2|956.9|956.5|956.1|8175
1613552890000|2021-02-17 09:08:10|956.5|956.2|956.7|956.4|956.7|956.4|956.4|955.8|15761
1613552900000|2021-02-17 09:08:20|956.8|956.3|956.7|956.3|956.8|956.4|956.4|956.2|2229
1613552910000|2021-02-17 09:08:30|956.6|956.4|956.7|956.4|956.7|956.5|956.6|956.3|0
1613552920000|2021-02-17 09:08:40|956.6|956.5|956.4|956|956.6|956.6|956.2|955.8|7103
1613552940000|2021-02-17 09:09:00|956.3|956.1|956.3|955.8|956.3|956.1|956|955.7|3850
1613552950000|2021-02-17 09:09:10|956.2|955.9|956.1|955.8|956.2|956|956|955.8|3460
1613552960000|2021-02-17 09:09:20|956.2|955.9|956.3|956|956.3|956|956|955.8|1722
1613552970000|2021-02-17 09:09:30|956.4|956.1|956.2|956|956.5|956.1|956.2|956|0
1613552980000|2021-02-17 09:09:40|956.1|955.8|956.1|955.8|956.2|956|956|955.8|10079
1613552990000|2021-02-17 09:09:50|956.2|955.9|956.2|956|956.2|956|956.1|955.8|0
1613553000000|2021-02-17 09:10:00|956.1|956.1|956.5|956.1|956.6|956.3|956.1|956|1941
1613553010000|2021-02-17 09:10:10|956.4|956.2|956.4|956.2|956.4|956.2|956.3|956.1|2500
1613553020000|2021-02-17 09:10:20|956.3|956.1|956.5|956.2|956.5|956.2|956.1|956|5043
1613553030000|2021-02-17 09:10:30|956.4|956.1|956.1|955.9|956.4|956.1|955.9|955.5|3649
1613553040000|2021-02-17 09:10:40|956|955.6|956.2|955.9|956.2|955.9|955.9|955.4|837
1613553050000|2021-02-17 09:10:50|956.1|956|956.2|955.7|956.4|956|955.8|955.7|5809
1613553060000|2021-02-17 09:11:00|956.1|955.5|955|954.5|956.1|955.7|954.9|954.5|25226
1613553070000|2021-02-17 09:11:10|955.2|954.6|954.9|954.5|955.6|955.2|954.9|954.5|8659
1613553080000|2021-02-17 09:11:20|954.8|954.4|953.8|953.6|955.2|954.8|953.8|953.4|13094
1613553090000|2021-02-17 09:11:30|953.7|953.4|953.1|952.8|953.7|953.4|952.9|952.2|22094
1613553100000|2021-02-17 09:11:40|953|952.7|954|953.5|954|953.5|953|952.7|5765
1613553110000|2021-02-17 09:11:50|953.9|953.4|954.2|954|954.2|954|953.8|953.4|844
1613553120000|2021-02-17 09:12:00|954.3|954.1|954.2|954|954.6|954.3|954.2|953.8|10928
1613553130000|2021-02-17 09:12:10|953.9|953.9|954.1|953.9|954.4|954|953.9|953.8|5359
1613553140000|2021-02-17 09:12:20|954|953.8|953.4|953|954|953.8|953.3|952.9|6754
1613553150000|2021-02-17 09:12:30|953.5|953.1|954.2|953.7|954.2|953.7|953.5|953.1|1758
1613553160000|2021-02-17 09:12:40|954.3|953.8|954|953.6|954.4|953.9|953.1|952.7|33946
1613553170000|2021-02-17 09:12:50|953.9|953.7|954.6|954.3|954.6|954.3|953.9|953.7|3602
1613553180000|2021-02-17 09:13:00|954.8|954.4|954.9|954.7|954.9|954.7|954.7|954.4|6204
1613553190000|2021-02-17 09:13:10|955|954.6|954.6|954.3|955|954.6|954.4|954.2|5978
1613553200000|2021-02-17 09:13:20|954.5|954.2|954.5|954.2|954.9|954.7|954.5|954|7590
1613553210000|2021-02-17 09:13:30|954.6|954.1|954.7|954.4|954.7|954.4|954.6|954.1|0
1613553220000|2021-02-17 09:13:40|954.6|954.3|954.2|953.9|954.7|954.3|954.2|953.9|1800
1613553230000|2021-02-17 09:13:50|953.9|953.8|953.7|953.3|953.9|953.8|953.5|953.3|2786
1613553240000|2021-02-17 09:14:00|953.9|953.4|953.8|953.6|953.9|953.7|953.8|953.4|16319
1613553250000|2021-02-17 09:14:10|953.7|953.5|953.3|953|953.8|953.5|953.3|952.8|6855
1613553260000|2021-02-17 09:14:20|953.4|953.1|953|952.6|953.4|953.3|953|952.5|16476
1613553270000|2021-02-17 09:14:30|952.9|952.4|953|952.7|953|952.7|952.8|952.4|3177
1613553280000|2021-02-17 09:14:40|952.9|952.6|952.9|952.6|952.9|952.6|952.9|952.5|4000
1613553290000|2021-02-17 09:14:50|952.8|952.5|952.5|952.1|952.8|952.5|952.3|951.8|5738
1613553300000|2021-02-17 09:15:00|952.4|952|951.4|950.9|952.4|952.1|951.3|950.7|11174
1613553310000|2021-02-17 09:15:10|951.3|951|951.4|951|951.6|951.3|951.3|950.9|0
1613553320000|2021-02-17 09:15:20|951.3|951.1|951.4|951|951.6|951.5|950.7|950.6|33700
1613553330000|2021-02-17 09:15:30|951.5|951.1|952.2|951.8|952.2|951.8|951.5|951.1|6782
1613553340000|2021-02-17 09:15:40|952.1|951.7|951.4|951|952.3|952|951.4|951|10141
1613553350000|2021-02-17 09:15:50|951.3|950.9|950.8|950.4|951.3|950.9|950.7|950.3|4159
1613553360000|2021-02-17 09:16:00|950.7|950.2|950.7|950.2|950.7|950.5|950|949.9|10132
1613553370000|2021-02-17 09:16:10|950.1|950|951.1|950.8|951.1|950.9|950.1|950|23090
1613553380000|2021-02-17 09:16:20|951|950.7|950.6|950.3|951.1|950.8|949.7|949.6|42408
1613553390000|2021-02-17 09:16:30|950.5|950.2|951.4|951.1|951.4|951.1|950.5|950.2|9408
1613553400000|2021-02-17 09:16:40|951.2|951.2|951.6|951.2|951.8|951.4|951.2|951|7770
1613553410000|2021-02-17 09:16:50|951.5|951.3|952|951.6|952.1|951.9|951.5|951.3|2013
1613553420000|2021-02-17 09:17:00|952.1|951.7|952.8|952.4|952.9|952.4|951.9|951.6|4825
1613553430000|2021-02-17 09:17:10|952.7|952.3|952.6|952.1|952.7|952.3|952.6|952.1|1568
1613553440000|2021-02-17 09:17:20|952.7|952.2|952.6|952.1|953.2|952.7|952.6|952|9001
1613553450000|2021-02-17 09:17:30|952.5|952|952|951.6|952.5|952.1|951.9|951.5|2255
1613553460000|2021-02-17 09:17:40|952.1|951.7|952.5|952|952.5|952|952.1|951.7|1163
1613553470000|2021-02-17 09:17:50|952.6|952.1|952.8|952.2|952.8|952.2|952.6|952.1|0
1613553480000|2021-02-17 09:18:00|952.7|952.1|952.8|952.4|952.8|952.4|952.4|952.1|632
1613553490000|2021-02-17 09:18:10|952.7|952.3|952.4|952.2|952.7|952.3|952.4|952.1|2219
1613553500000|2021-02-17 09:18:20|952.3|952.1|952.3|952.1|952.4|952.1|952.3|952.1|2480
1613553510000|2021-02-17 09:18:30|952.4|952.2|952.5|952.1|952.5|952.2|952|951.9|10207
1613553520000|2021-02-17 09:18:40|952.4|952.2|952.3|952.2|952.6|952.2|952.2|952.1|10000
1613553530000|2021-02-17 09:18:50|952.5|952.3|952.9|952.7|953|952.7|952.4|952.3|3406
1613553540000|2021-02-17 09:19:00|952.7|952.5|953.2|952.8|953.3|952.8|952.7|952.5|5528
1613553550000|2021-02-17 09:19:10|953.3|952.9|953.2|953|953.3|953|953.2|952.8|0
1613553560000|2021-02-17 09:19:20|953.4|953.1|953.2|953.1|953.6|953.2|953.2|953.1|1817
1613553570000|2021-02-17 09:19:30|953.5|953.2|953.6|953.2|953.7|953.2|953.4|953.1|1309
1613553580000|2021-02-17 09:19:40|953.8|953.5|954.4|954|954.4|954|953.8|953.5|24466
1613553590000|2021-02-17 09:19:50|954.3|954.1|954.3|954|954.4|954.2|954.2|954|5000
1613553600000|2021-02-17 09:20:00|954.2|953.9|954.2|953.8|954.3|953.9|953.9|953.7|17663
1613553610000|2021-02-17 09:20:10|954.4|953.9|954.4|954.1|954.4|954.1|954.4|953.8|603
1613553620000|2021-02-17 09:20:20|954.3|954.2|954.3|953.9|954.8|954.4|954.2|953.9|5810
1613553630000|2021-02-17 09:20:30|954.4|954.2|954.6|954.3|954.6|954.5|954.3|953.9|7846
1613553640000|2021-02-17 09:20:40|954.7|954.4|954.8|954.4|955|954.6|954.7|954.3|2466
1613553650000|2021-02-17 09:20:50|954.7|954.5|954.9|954.5|954.9|954.7|954.6|954.4|1913
1613553660000|2021-02-17 09:21:00|955|954.6|954.9|954.5|955|954.8|954.9|954.5|524
1613553670000|2021-02-17 09:21:10|955|954.6|955.6|955.3|955.9|955.4|954.9|954.6|7096
1613553680000|2021-02-17 09:21:20|955.7|955.4|955.3|955|955.8|955.4|955.2|955|6584
1613553690000|2021-02-17 09:21:30|955.2|955.1|955.4|955.2|956.1|956|955.2|955.1|24160
1613553700000|2021-02-17 09:21:40|955.6|955.1|955.8|955.4|955.8|955.5|955.2|955|20200
1613553710000|2021-02-17 09:21:50|955.5|955.3|955.1|954.9|955.7|955.4|954.9|954.6|21092
1613553720000|2021-02-17 09:22:00|955.3|955|955.8|955.4|955.8|955.5|955.3|954.9|3333
1613553730000|2021-02-17 09:22:10|955.9|955.5|955.9|955.6|955.9|955.6|955.8|955.5|0
1613553740000|2021-02-17 09:22:20|956.1|955.7|956.6|956.1|956.7|956.3|955.9|955.7|10632
1613553750000|2021-02-17 09:22:30|956.5|956|956.5|956.1|956.6|956.1|956.4|956|5406
1613553760000|2021-02-17 09:22:40|956.6|956.3|956.4|956.2|956.7|956.3|956.4|956.1|1687
1613553770000|2021-02-17 09:22:50|956.5|956.3|956.5|956.2|956.6|956.3|956.5|956.2|0
1613553780000|2021-02-17 09:23:00|956.6|955.9|956.2|956|956.6|956.1|956|955.8|35132
1613553790000|2021-02-17 09:23:10|956.1|955.9|956.3|956.2|956.5|956.2|956.1|955.9|4347
1613553800000|2021-02-17 09:23:20|956.5|956.3|956.6|956.4|956.9|956.4|956.5|956.2|1202
1613553810000|2021-02-17 09:23:30|956.5|956.3|955.8|955.5|956.5|956.3|955.8|955.5|10260
1613553820000|2021-02-17 09:23:40|955.9|955.6|955.9|955.5|955.9|955.6|955.8|955.5|435
1613553830000|2021-02-17 09:23:50|955.8|955.6|956|955.8|956.2|955.9|955.8|955.6|3167
1613553840000|2021-02-17 09:24:00|956.1|955.9|956.7|956.4|956.8|956.4|955.9|955.7|9031
1613553850000|2021-02-17 09:24:10|956.8|956.5|957.3|956.9|957.4|956.9|956.7|956.5|2014
1613553860000|2021-02-17 09:24:20|957.2|957|957.2|957|957.2|957|957.2|957|0
1613553870000|2021-02-17 09:24:30|957.1|956.9|957.6|957.2|957.6|957.2|956.9|956.8|3249
1613553880000|2021-02-17 09:24:40|957.7|957.4|957.6|957.3|957.7|957.4|957.6|957.3|0
1613553890000|2021-02-17 09:24:50|957.7|957.4|957.4|957.2|957.7|957.4|957.4|957.2|5344
1613553900000|2021-02-17 09:25:00|957.3|957.3|957.6|957.3|957.6|957.3|957.3|957|41110
1613553910000|2021-02-17 09:25:10|957.5|957.2|957.2|957|957.6|957.2|957.2|957|8859
1613553920000|2021-02-17 09:25:20|957.1|957.1|957.6|957.2|957.7|957.3|957.1|957.1|2594
1613553930000|2021-02-17 09:25:30|957.4|957.1|957.5|957.1|957.8|957.6|957.2|957.1|8380
1613553940000|2021-02-17 09:25:40|957.4|957.2|957.1|956.8|957.4|957.2|957.1|956.8|2025
1613553950000|2021-02-17 09:25:50|957.3|956.9|957.7|957.5|957.8|957.5|957.3|956.9|829
1613553960000|2021-02-17 09:26:00|957.6|957.3|957.2|956.9|957.6|957.3|957.2|956.8|3975
1613553970000|2021-02-17 09:26:10|957.1|957|957.1|957|957.2|957|956.9|956.8|1514
1613553980000|2021-02-17 09:26:20|957.2|957.1|957.2|957.1|957.4|957.1|957.2|957|533
1613553990000|2021-02-17 09:26:30|957.4|957|957.5|957.1|957.5|957.1|957.4|957|856
1613554000000|2021-02-17 09:26:40|957.2|957|957.3|957.1|957.4|957.1|957|956.8|6447
1613554010000|2021-02-17 09:26:50||957.2||957.1||957.2||957.1|0
1613554020000|2021-02-17 09:27:00|957.2|956.9|957.3|956.9|957.3|957|957|956.8|4117
1613554030000|2021-02-17 09:27:10|957.1|957|956.9|956.7|957.5|957.3|956.9|956.7|9091
1613554040000|2021-02-17 09:27:20|||||||||1000
1613554050000|2021-02-17 09:27:30|957|956.8|957.6|957.1|957.6|957.2|957|956.8|7655
1613554060000|2021-02-17 09:27:40|957.1|957|956.7|956.4|957.1|957|956.7|956.3|4777
1613554070000|2021-02-17 09:27:50|957.1|956.5|957.9|957.6|958|957.6|957.1|956.5|13222
1613554080000|2021-02-17 09:28:00|957.8|957.4|957.6|957.3|957.9|957.4|957.6|957.3|1669
1613554090000|2021-02-17 09:28:10|957.5|957.2|957.5|957.2|957.8|957.3|957.5|957.2|2500
1613554100000|2021-02-17 09:28:20||957.3||957.3||957.3||957.3|0
1613554110000|2021-02-17 09:28:30|957.4|957.2|957.9|957.5|957.9|957.5|957.3|957.2|4668
1613554120000|2021-02-17 09:28:40|958|957.6|957.9|957.5|958|957.7|957.5|957.4|2115
1613554130000|2021-02-17 09:28:50|957.8|957.4|957.5|957.4|957.8|957.4|957.5|957.3|2000
1613554140000|2021-02-17 09:29:00|957.4|957.3|957.6|957.2|957.9|957.6|957.3|956.9|6651
1613554150000|2021-02-17 09:29:10|957.5|957.3|957.6|957.3|957.6|957.4|957.4|957.2|1812
1613554160000|2021-02-17 09:29:20|957.5|957.4|957.7|957.4|957.8|957.6|957.2|957.1|42636
1613554180000|2021-02-17 09:29:40|957.6|957.2|956.6|956.3|957.6|957.3|956.6|956.3|19609
1613554190000|2021-02-17 09:29:50|956.5|956.1|956.6|956.4|956.6|956.4|956.5|956.1|248
1613554200000|2021-02-17 09:30:00|956.7|956.6|956.8|956.4|957|956.6|956.7|956.4|2463
1613554210000|2021-02-17 09:30:10|956.7|956.3|955.7|955.5|956.7|956.3|955.7|955.4|8880
1613554220000|2021-02-17 09:30:20|955.9|955.6|956.6|956.2|956.6|956.2|955.9|955.5|364
1613554230000|2021-02-17 09:30:30|956.8|956.3|956.7|956.4|956.8|956.6|956.6|956.3|3402
1613554240000|2021-02-17 09:30:40|956.5|956.3|956.3|956|956.5|956.3|956.2|956|3640
1613554250000|2021-02-17 09:30:50||956.1||956.1||956.1||956.1|0
1613554260000|2021-02-17 09:31:00|956.2|956|956|955.8|956.2|956|956|955.7|10159
1613554270000|2021-02-17 09:31:10|956.2|955.9|956.2|956|956.3|956|956.2|955.7|16601
1613554280000|2021-02-17 09:31:20|956.1|955.9|956.4|956.3|956.4|956.3|956|955.7|7459
1613554290000|2021-02-17 09:31:30|956.5|956.4|956.3|956.1|956.8|956.4|956.3|956.1|4482
1613554300000|2021-02-17 09:31:40|956.2|955.9|956.5|956|956.5|956|956.1|955.7|836
1613554310000|2021-02-17 09:31:50|956.3|956.1|956.9|956.6|956.9|956.6|956.3|956.1|1610
1613554320000|2021-02-17 09:32:00|956.8|956.7|956.9|956.6|956.9|956.7|956.8|956.4|2220
1613554330000|2021-02-17 09:32:10|957|956.7|957|956.9|957.2|956.9|956.9|956.7|16048
1613554340000|2021-02-17 09:32:20|957.2|956.8|956.9|956.8|957.2|957|956.9|956.8|6480
1613554350000|2021-02-17 09:32:30|956.8|956.7|956.9|956.6|956.9|956.7|956.7|956.5|11252
1613554360000|2021-02-17 09:32:40|956.8||956.8||956.9||956.8||100
1613554370000|2021-02-17 09:32:50|956.9|956.7|956.8|956.6|956.9|956.7|956.8|956.6|644
1613554380000|2021-02-17 09:33:00|956.7||956.8||956.8||956.7||600
1613554390000|2021-02-17 09:33:10|956.9|956.7|957.2|957|957.2|957|956.9|956.7|22819
1613554400000|2021-02-17 09:33:20|957.1|956.9|957.3|957|957.3|957.1|957|956.9|6018
1613554410000|2021-02-17 09:33:30|957.2|956.9|957|956.9|957.3|957|957|956.9|4483
1613554420000|2021-02-17 09:33:40|957.1|957|957.1|956.9|957.2|957|957.1|956.9|1206
1613554430000|2021-02-17 09:33:50|957|956.8|957|956.8|957.1|956.9|956.9|956.8|12858
1613554440000|2021-02-17 09:34:00|956.9|956.7|957.1|956.9|957.1|956.9|956.6|956.2|27659
1613554450000|2021-02-17 09:34:10|957.2|957|957.1|956.8|957.2|957|956.9|956.8|4293
1613554460000|2021-02-17 09:34:20|957|956.9|956.5|956.2|957|956.9|956.4|956|20810
1613554470000|2021-02-17 09:34:30|956.4|956.3|956.3|956.1|956.4|956.4|956.2|955.8|7184
1613554480000|2021-02-17 09:34:40|956.2|956|956|955.7|956.3|956|956|955.7|5424
1613554490000|2021-02-17 09:34:50|956.1|955.8|956.6|956.2|956.7|956.3|956.1|955.8|19273
1613554500000|2021-02-17 09:35:00|956.5|956.3|956.1|955.9|956.7|956.4|956.1|955.9|4910
1613554510000|2021-02-17 09:35:10|956|955.7|955.3|954.9|956|955.7|955|954.6|2852
1613554520000|2021-02-17 09:35:20|955.4|955|955.4|955|955.4|955|955.4|955|0
1613554530000|2021-02-17 09:35:30|955.3|955.1|955.6|955.4|955.6|955.4|955.3|955.1|2875
1613554540000|2021-02-17 09:35:40|955.5|955.2|955.4|955.1|955.5|955.2|955.3|955.1|3363
1613554550000|2021-02-17 09:35:50|955.1|955|954.6|954.5|955.1|955|954|953.9|36844
1613554560000|2021-02-17 09:36:00|954.5|954.4|954.9|954.5|954.9|954.6|954.4|954.3|9275
1613554570000|2021-02-17 09:36:10|955|954.6|955|954.7|955.3|955.1|954.9|954.5|19562
1613554580000|2021-02-17 09:36:20|955.1|954.8|955.2|954.8|955.2|954.9|955|954.7|38
1613554590000|2021-02-17 09:36:30|955|954.9|955.1|954.9|955.2|954.9|955|954.8|325
1613554600000|2021-02-17 09:36:40|955|955|954.8|954.6|955.1|955|954.7|954.3|5770
1613554610000|2021-02-17 09:36:50|955|954.7|955|954.6|955.2|954.8|954.9|954.5|1694
1613554620000|2021-02-17 09:37:00|955.1|954.4|954.8|954.4|955.1|954.4|954.6|954.2|4307
1613554630000|2021-02-17 09:37:10|954.9|954.5|954.4|954.1|954.9|954.6|954.3|954|3263
1613554640000|2021-02-17 09:37:20|954.5|954|954.3|954.1|954.5|954.3|953.6|953.3|30136
1613554650000|2021-02-17 09:37:30|954.4|954.2|954.9|954.7|954.9|954.7|954.4|954.2|2077
1613554660000|2021-02-17 09:37:40|955|954.8|955.4|955|955.4|955|954.8|954.5|5757
1613554670000|2021-02-17 09:37:50|955.5|955.1|955.5|955.2|955.5|955.4|955.5|955.1|1210
1613554680000|2021-02-17 09:38:00|955.4|955.3|955.5|955.2|955.5|955.3|955.4|955.2|752
1613554690000|2021-02-17 09:38:10|955.4|955|955.1|954.8|955.5|955.2|955.1|954.8|6046
1613554700000|2021-02-17 09:38:20|954.8|954.7|954.7|954.3|954.8|954.7|954.7|954.3|2514
1613554710000|2021-02-17 09:38:30|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|0
1613554720000|2021-02-17 09:38:40|955|954.7|954.9|954.7|955|954.7|954.9|954.6|6079
1613554730000|2021-02-17 09:38:50|954.8|954.6|954.9|954.6|955|954.7|954.6|954.4|8009
1613554740000|2021-02-17 09:39:00|955|954.7|954.8|954.6|955|954.7|954.8|954.6|790
1613554750000|2021-02-17 09:39:10|954.7|954.4|954.5|954.2|954.7|954.4|954.4|954.1|6231
1613554760000|2021-02-17 09:39:20|954.4|954.1|954.9|954.6|954.9|954.6|954.4|954.1|2378
1613554770000|2021-02-17 09:39:30|955|954.7|955.7|955.4|955.9|955.6|955|954.6|16558
1613554780000|2021-02-17 09:39:40|955.6|955.3|955.6|955.1|955.7|955.4|955.2|954.8|913
1613554790000|2021-02-17 09:39:50|955.5|955.2|955.2|955|955.6|955.2|955.2|955|2888
1613554800000|2021-02-17 09:40:00|955.1|954.9|955.7|955.3|955.8|955.3|955.1|954.8|6044
1613554810000|2021-02-17 09:40:10|955.6|955.2|955.3|955|955.6|955.3|955.3|955|2200
1613554820000|2021-02-17 09:40:20|955.5|955.1|955.5|955.2|955.7|955.2|955.5|955.1|990
1613554840000|2021-02-17 09:40:40|955.4|955.3|955.4|955.1|956|955.6|955.3|955.1|5670
1613554850000|2021-02-17 09:40:50|955.5|955.2|955.4|955.1|955.6|955.2|955.4|955.1|0
1613554860000|2021-02-17 09:41:00|955.5|955.2|955.6|955.2|955.8|955.5|955.5|955.1|4533
1613554870000|2021-02-17 09:41:10|955.5|955.4|955.5|955.2|955.7|955.4|955.5|955.1|1396
1613554880000|2021-02-17 09:41:20|955.4|955.1|955.4|955.3|955.6|955.3|955.4|955.1|1200
1613554890000|2021-02-17 09:41:30|955.6|955.4|956.2|956.1|956.5|956.1|955|954.9|33441
1613554900000|2021-02-17 09:41:40|956.3|956.2|956.4|956.3|956.4|956.3|956.3|956.2|3577
1613554910000|2021-02-17 09:41:50|956.3|956.2|956.4|956.3|956.4|956.3|956.3|956.1|8080
1613554920000|2021-02-17 09:42:00|956.6|956.4|956.6|956.2|957|956.6|956.4|956.1|10769
1613554930000|2021-02-17 09:42:10|956.5|956.1|956.5|956.1|956.6|956.2|956.4|956.1|500
1613554940000|2021-02-17 09:42:20|956.6|956.2|956.3|956.1|956.6|956.3|956.1|955.9|31430
1613554950000|2021-02-17 09:42:30|956.2|955.9|955.8|955.5|956.2|955.9|955.8|955.5|5296
1613554960000|2021-02-17 09:42:40||955.6||955.6||955.7||955.6|7319
1613554970000|2021-02-17 09:42:50|955.9|955.7|955.9|955.7|955.9|955.7|955.8|955.6|6154
1613554980000|2021-02-17 09:43:00|956.1|955.8|956.1|955.9|956.1|956|956|955.6|3073
1613554990000|2021-02-17 09:43:10|956|955.8|956.1|955.9|956.2|956|956|955.8|525
1613555000000|2021-02-17 09:43:20|956.2|956|956.5|956.1|956.6|956.3|956.2|956|1329
1613555010000|2021-02-17 09:43:30|956.4|956|956.3|955.9|956.6|956.1|956|955.8|13000
1613555020000|2021-02-17 09:43:40|956.2|956|956.3|956|956.5|956.1|956.2|956|211
1613555030000|2021-02-17 09:43:50|956.4|956.1|956.3|956.1|956.5|956.1|955.9|955.8|2000
1613555040000|2021-02-17 09:44:00|956.1|956.2|956.3|956.1|956.3|956.2|956.1|956|6000
1613555050000|2021-02-17 09:44:10||956||956.1||956.1||956|0
1613555060000|2021-02-17 09:44:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.1|1238
1613555070000|2021-02-17 09:44:30|956.3|956.1|956.4|956.2|956.4|956.3|956.3|956.1|623
1613555080000|2021-02-17 09:44:40|956.3|956.1|956.4|956.2|956.4|956.2|956.3|956.1|2306
1613555090000|2021-02-17 09:44:50||956.3||956.3||956.3||956.3|0
1613555100000|2021-02-17 09:45:00|956.6|956.4|956.5|956.3|956.7|956.4|956.4|956.3|9814
1613555110000|2021-02-17 09:45:10|||||||||500
1613555120000|2021-02-17 09:45:20|956.4|956|956.4|956.1|956.5|956.3|956.4|956|8623
1613555130000|2021-02-17 09:45:30|956.3||956.3||956.3||956.3||0
1613555140000|2021-02-17 09:45:40|956.2|956|955.4|955|956.3|956|955.3|954.9|6718
1613555150000|2021-02-17 09:45:50|955.5|955.2|955.5|955.3|955.6|955.3|955.1|955|6500
1613555160000|2021-02-17 09:46:00|955.4|955.1|954.6|954.1|955.4|955.1|954.4|954|2916
1613555170000|2021-02-17 09:46:10|954.5|954|954.3|953.9|954.5|954.1|954.3|953.9|0
1613555180000|2021-02-17 09:46:20|954.2|953.8|954.5|954.1|954.5|954.3|954|953.7|3299
1613555190000|2021-02-17 09:46:30|954.4||954.3||954.4||954.3||0
1613555200000|2021-02-17 09:46:40|954.4|954.2|954.3|954.2|954.4|954.2|954.3|954.1|0
1613555210000|2021-02-17 09:46:50|954.2|953.9|954.2|953.8|954.3|954.1|954.2|953.7|7000
1613555220000|2021-02-17 09:47:00|954.3|953.9|954.2|953.9|954.3|954|954.1|953.8|1060
1613555240000|2021-02-17 09:47:20|954.1|953.8|953.6|953.3|954.1|953.8|953.5|953.1|3349
1613555250000|2021-02-17 09:47:30|953.5|953.1|953.5|953.1|953.6|953.1|953.5|953|0
1613555260000|2021-02-17 09:47:40|953.6|953.2|953.6|953.4|953.7|953.5|953.5|953.2|3801
1613555280000|2021-02-17 09:48:00|953.7||953.7||953.7||953.6||1483
1613555290000|2021-02-17 09:48:10|953.6|953.2|953.6|953.4|953.7|953.4|953.4|953.1|4219
1613555300000|2021-02-17 09:48:20|953.5|953.3|953.5|953.3|953.5|953.3|953.5|953.3|1940
1613555310000|2021-02-17 09:48:30|953.3|953.2|953.3|953|953.3|953.2|952.9|952.5|10722
1613555320000|2021-02-17 09:48:40|953.2|952.6|953.3|953.1|953.3|953.1|953|952.6|9161
1613555330000|2021-02-17 09:48:50|953.2|952.9|953.1|952.7|953.2|952.9|952.7|952.5|7321
1613555340000|2021-02-17 09:49:00|953|952.8|952.7|952.3|953.1|952.8|952.7|952.2|0
1613555350000|2021-02-17 09:49:10|952.6||952.7||952.7||952.6||0
1613555360000|2021-02-17 09:49:20|952.6|952.2|952.5|952.2|952.7|952.5|952.5|952.2|536
1613555370000|2021-02-17 09:49:30||952.3||952.3||952.3||952.2|0
1613555380000|2021-02-17 09:49:40|952.4|952.2|952.3|952.2|952.5|952.2|952.3|952.2|0
1613555390000|2021-02-17 09:49:50|952.4|952.3|952.7|952.6|952.7|952.6|952.4|952.3|7164
1613555400000|2021-02-17 09:50:00|952.9|952.7|953|952.7|953|952.8|952.8|952.5|4935
1613555410000|2021-02-17 09:50:10|952.8|952.6|953|952.7|953|952.8|952.8|952.6|481
1613555420000|2021-02-17 09:50:20|952.9|952.6|953|952.7|953|952.9|952.9|952.6|753
1613555430000|2021-02-17 09:50:30|952.9|952.6|953.1|952.8|953.1|952.9|952.9|952.6|15309
1613555440000|2021-02-17 09:50:40|953.2|952.9|953.3|952.9|953.3|953.2|953|952.6|17361
1613555450000|2021-02-17 09:50:50|953.5|953|954.4|954|954.5|954.1|953.5|953|32120
1613555460000|2021-02-17 09:51:00|954.3|953.9|955|954.9|955|954.9|954.1|953.8|8781
1613555470000|2021-02-17 09:51:10|954.9|954.8|954.8|954.5|955|954.8|954.7|954.5|10344
1613555480000|2021-02-17 09:51:20|954.7|954.3|954.6|954.3|954.7|954.3|954.5|954.3|2540
1613555490000|2021-02-17 09:51:30|954.5||954.6||954.6||954.5||0
1613555500000|2021-02-17 09:51:40|954.5|954.2|954|953.8|954.5|954.2|954|953.5|4446
1613555510000|2021-02-17 09:51:50|953.9|953.9|954.1|953.9|954.1|953.9|953.9|953.8|1602
1613555520000|2021-02-17 09:52:00|954|953.8|954.2|953.7|954.4|954|954|953.6|7936
1613555530000|2021-02-17 09:52:10|954.1|953.9|954|953.7|954.2|953.9|953.9|953.7|3251
1613555540000|2021-02-17 09:52:20|953.9|953.8|953.2|952.9|954|953.8|953.2|952.9|3842
1613555550000|2021-02-17 09:52:30|953.1|952.8|953.2|952.9|953.2|953|953|952.5|2774
1613555560000|2021-02-17 09:52:40|953.1||953.1||953.1||953.1||0
1613555570000|2021-02-17 09:52:50|953.2|953|953.6|953.3|953.7|953.4|953.2|953|5192
1613555580000|2021-02-17 09:53:00|953.5||953.6||953.6||953.5||1055
1613555590000|2021-02-17 09:53:10|953.5|953.1|953.1|952.9|953.5|953.1|953.1|952.9|2511
1613555600000|2021-02-17 09:53:20|953.3|953|953.2|952.9|953.4|953|953.2|952.9|2517
1613555610000|2021-02-17 09:53:30|953.1|953|953.1|952.9|953.1|953|953.1|952.9|2669
1613555620000|2021-02-17 09:53:40|953|952.8|952.7|952.4|953|952.8|952.7|952.3|5733
1613555630000|2021-02-17 09:53:50|952.9|952.5|952.8|952.5|953|952.6|952.8|952.5|3378
1613555640000|2021-02-17 09:54:00|952.7|952.4|953.1|952.8|953.2|953.1|952.6|952.4|4428
1613555650000|2021-02-17 09:54:10|953.2||953.1||953.2||953.1||0
1613555660000|2021-02-17 09:54:20|953.2||953.2||953.2||953.1||0
1613555670000|2021-02-17 09:54:30|953.1|952.9|953|952.9|953.3|953|953|952.9|104
1613555680000|2021-02-17 09:54:40|952.9|952.8|952.9|952.7|953|952.8|952.9|952.7|6429
1613555690000|2021-02-17 09:54:50|952.8|952.5|952.6|952.2|952.8|952.7|952.6|952.2|2809
1613555700000|2021-02-17 09:55:00|952.7|952.3|952.2|952.1|952.8|952.5|952.2|952.1|4041
1613555710000|2021-02-17 09:55:10|952.1|952|951.5|951.2|952.2|952|951.4|951.1|600
1613555720000|2021-02-17 09:55:20|951.4|951.1|951.5|951.2|951.5|951.2|951.4|951.1|1000
1613555730000|2021-02-17 09:55:30|951.4|951.3|951.3|951|951.4|951.3|951.2|951|537
1613555740000|2021-02-17 09:55:40|951.2|951.1|951.3|951|951.4|951.2|951.1|951|22901
1613555750000|2021-02-17 09:55:50|951.4|951.1|951.3|951.1|951.4|951.2|951.3|951.1|500
1613555760000|2021-02-17 09:56:00|951.2|951.2|951.4|951.2|951.4|951.2|951.2|951|6018
1613555770000|2021-02-17 09:56:10|951.5|951.3|951.4|951.2|951.8|951.4|951.4|951.2|1904
1613555790000|2021-02-17 09:56:30|951.3|951.1|951.2|951|951.3|951.1|951.1|951|5574
1613555800000|2021-02-17 09:56:40|951.1|951.1|951.2|951|951.2|951.1|951.1|951|8546
1613555810000|2021-02-17 09:56:50|951.3|951.1|951.5|951.2|951.6|951.3|951.3|951.1|1995
1613555820000|2021-02-17 09:57:00|951.4|951.3|951.4|951.2|951.5|951.3|951.4|951.2|0
1613555840000|2021-02-17 09:57:20|951.5|951.3|951.4|951.2|951.6|951.3|951.4|951.2|3083
1613555850000|2021-02-17 09:57:30|951.2|951.1|951.4|951|951.4|951.1|951.1|951|17753
1613555860000|2021-02-17 09:57:40|951.3|950.8|950.4|950.1|951.3|950.8|950.4|950|6439
1613555870000|2021-02-17 09:57:50|950.3|950|950.3|950.1|950.3|950.1|950|949.6|10572
1613555880000|2021-02-17 09:58:00|950.2|949.9|950|949.7|950.2|949.9|950|949.7|0
1613555890000|2021-02-17 09:58:10|950.1|949.8|950.1|949.8|950.1|949.9|950.1|949.8|784
1613555900000|2021-02-17 09:58:20|949.9|949.7|949.8|949.5|949.9|949.8|949.8|949.5|1956
1613555910000|2021-02-17 09:58:30|949.7|949.4|949.3|949.1|949.7|949.4|949.2|949|3397
1613555920000|2021-02-17 09:58:40|949.2|949|949.2|948.9|949.3|949|948.9|948.6|2497
1613555930000|2021-02-17 09:58:50|949.1|948.8|949.1|948.9|949.1|948.9|948.8|948.4|10867
1613555940000|2021-02-17 09:59:00|949.2|949|949.2|948.8|949.3|949.1|948.9|948.5|13657
1613555950000|2021-02-17 09:59:10|949.1|948.7|949|948.8|949.1|948.8|949|948.7|0
1613555960000|2021-02-17 09:59:20|949.1|948.9|949|948.7|949.2|948.9|949|948.7|300
1613555970000|2021-02-17 09:59:30|948.9|948.8|948.9|948.7|949|948.8|948.9|948.7|0
1613555980000|2021-02-17 09:59:40|949|948.6|949|948.7|949|948.8|948.9|948.6|4
1613556000000|2021-02-17 10:00:00|949.1|948.8|949.7|949.5|949.8|949.7|949.1|948.8|5714
1613556010000|2021-02-17 10:00:10|949.8|949.4|949.7|949.4|949.8|949.4|949.5|949.2|3863
1613556020000|2021-02-17 10:00:20|949.6|949.3|949.7|949.3|949.8|949.3|949.6|949.2|0
1613556030000|2021-02-17 10:00:30|949.8|949.4|949.8|949.6|949.8|949.7|949.8|949.4|378
1613556050000|2021-02-17 10:00:50|949.7|949.5|950.2|949.9|950.3|950.1|949.6|949.4|6329
1613556060000|2021-02-17 10:01:00|950.3|950|950.3|950|950.3|950|950.2|950|0
1613556070000|2021-02-17 10:01:10|950.2|949.9|950.3|950.1|950.3|950.1|950.1|949.9|4687
1613556080000|2021-02-17 10:01:20|950.2|949.9|950.1|949.9|950.2|949.9|950|949.8|3982
1613556090000|2021-02-17 10:01:30|950.2|950|951.2|950.9|951.2|950.9|950.2|950|7749
1613556100000|2021-02-17 10:01:40|951.3|950.8|950.9|950.7|951.3|950.8|950.9|950.7|0
1613556110000|2021-02-17 10:01:50|951|950.8|951.3|951|951.3|951|950.8|950.7|5208
1613556120000|2021-02-17 10:02:00|951.1|951.1|951.4|951.1|951.5|951.3|951.1|951|5375
1613556130000|2021-02-17 10:02:10|951.3|951|951|950.8|951.3|951|951|950.8|21179
1613556140000|2021-02-17 10:02:20|951.1|950.9|951.1|950.8|951.2|951|951.1|950.8|576
1613556150000|2021-02-17 10:02:30|951|950.7|950.7|950.4|951.1|950.8|950.7|950.3|2325
1613556160000|2021-02-17 10:02:40|950.6|950.3|950.6|950.4|950.6|950.4|950.4|950.2|2291
1613556170000|2021-02-17 10:02:50|950.5|950.3|950.3|949.9|950.5|950.3|950.3|949.8|1051
1613556180000|2021-02-17 10:03:00|950.2|949.8|950.2|949.8|950.4|950|950.2|949.7|100
1613556190000|2021-02-17 10:03:10|950.1|949.7|949.9|949.7|950.1|949.8|949.9|949.6|0
1613556200000|2021-02-17 10:03:20||949.6||949.8||949.8||949.6|0
1613556210000|2021-02-17 10:03:30|950|949.9|950.2|950|950.2|950.1|950|949.8|3343
1613556220000|2021-02-17 10:03:40|950.3|950.1|950.2|950|950.4|950.2|950.2|950|527
1613556230000|2021-02-17 10:03:50|950.1|949.9|949.8|949.6|950.1|949.9|949.7|949.3|4891
1613556240000|2021-02-17 10:04:00||949.5||949.6||949.6||949.4|0
1613556250000|2021-02-17 10:04:10|949.9|949.5|950.2|949.8|950.3|950|949.9|949.5|4234
1613556260000|2021-02-17 10:04:20||950||950||950||950|0
1613556270000|2021-02-17 10:04:30|950.3|950.2|949.9|949.6|950.3|950.2|949.7|949.5|7481
1613556280000|2021-02-17 10:04:40|949.8||949.9||949.9||949.8||0
1613556290000|2021-02-17 10:04:50|949.8|949.5|949.8|949.7|949.9|949.7|949.8|949.5|3612
1613556300000|2021-02-17 10:05:00|949.9|949.8|950.5|950.2|950.5|950.2|949.9|949.8|13474
1613556310000|2021-02-17 10:05:10||950.3||950.3||950.3||950.3|0
1613556320000|2021-02-17 10:05:20|950.7|950.4|950.7|950.5|950.7|950.5|950.7|950.4|193
1613556330000|2021-02-17 10:05:30|950.9|950.6|950.8|950.4|951|950.6|950.7|950.4|2003
1613556350000|2021-02-17 10:05:50|950.9|950.6|951.2|950.8|951.3|951|950.9|950.6|2958
1613556360000|2021-02-17 10:06:00|951.1|950.7|951|950.7|951.3|951|951|950.7|2664
1613556370000|2021-02-17 10:06:10|950.9|950.6|950.8|950.5|950.9|950.6|950.6|950.3|7332
1613556380000|2021-02-17 10:06:20|950.7|950.3|950.5|950.2|950.7|950.3|950.5|950.2|1596
1613556390000|2021-02-17 10:06:30|950.4|950.3|950.4|950.2|950.5|950.3|950.3|950.2|517
1613556400000|2021-02-17 10:06:40|950.5||950.4||950.5||950.4||777
1613556410000|2021-02-17 10:06:50|950.3|950|950|949.8|950.3|950|949.9|949.5|2723
1613556420000|2021-02-17 10:07:00|950.1|949.9|950.3|950|950.4|950.1|950.1|949.9|784
1613556440000|2021-02-17 10:07:20|950.4|950.1|950.4|950.2|950.4|950.3|950.4|950.1|834
1613556450000|2021-02-17 10:07:30|950.3|950.1|950.4|950.1|950.4|950.1|950.2|950|706
1613556460000|2021-02-17 10:07:40|950.3|950.2|950.5|950.4|950.5|950.4|950.3|950.2|599
1613556480000|2021-02-17 10:08:00|950.7|950.5|950.6|950.4|950.8|950.5|950.6|950.4|1000
1613556490000|2021-02-17 10:08:10|950.5|950.2|950.4|950|950.5|950.3|950.3|950|1639
1613556500000|2021-02-17 10:08:20||950.1||950.2||950.2||950.1|0
1613556510000|2021-02-17 10:08:30|950.5|950.3|950.4|950.2|950.5|950.3|950.3|950.1|4435
1613556520000|2021-02-17 10:08:40|950.5|950.1|950.4|950.1|950.7|950.2|950.4|950.1|0
1613556530000|2021-02-17 10:08:50|950.2|950.2|950.4|950.3|950.7|950.3|950.2|950.1|1110
1613556540000|2021-02-17 10:09:00|950.5|950.1|950.9|950.6|950.9|950.6|950.5|950.1|3453
1613556550000|2021-02-17 10:09:10|950.8|950.4|950.4|950.1|950.9|950.4|950.4|950.1|8292
1613556560000|2021-02-17 10:09:20|950.5|950.2|950.7|950.4|951|950.7|950.5|950.2|5797
1613556570000|2021-02-17 10:09:30|950.6|950.3|950.7|950.4|950.7|950.4|950.6|950.3|0
1613556580000|2021-02-17 10:09:40|950.9|950.5|950.9|950.7|951|950.7|950.8|950.5|18
1613556590000|2021-02-17 10:09:50|950.8|950.5|950.7|950.3|951|950.5|950.7|950.3|1797
1613556600000|2021-02-17 10:10:00|950.9|950.4|950.9|950.5|950.9|950.6|950.8|950.4|473
1613556610000|2021-02-17 10:10:10|950.7|950.6|951|950.8|951|950.8|950.7|950.5|4869
1613556620000|2021-02-17 10:10:20|951.2|950.9|951.3|951|951.3|951.1|951.2|950.8|3596
1613556630000|2021-02-17 10:10:30|951.2|950.8|951.3|951|951.3|951|951.1|950.7|5000
1613556640000|2021-02-17 10:10:40|951.2|950.9|951.3|951.1|951.3|951.1|951.2|950.9|598
1613556650000|2021-02-17 10:10:50|951.2|951|950.8|950.4|951.2|951|950.6|950.3|4163
1613556660000|2021-02-17 10:11:00|950.7|950.5|951.1|950.9|951.1|950.9|950.6|950.2|8019
1613556670000|2021-02-17 10:11:10|951.2|951|951.5|951.2|951.5|951.2|951.2|951|1592
1613556680000|2021-02-17 10:11:20|951.6|951.3|951.6|951.4|951.6|951.4|951.6|951.3|526
1613556690000|2021-02-17 10:11:30|951.5|951.3|951.7|951.3|951.7|951.6|951.5|951.2|1074
1613556700000|2021-02-17 10:11:40|951.6|951.4|951.7|951.4|951.7|951.4|951.6|951.4|112
1613556710000|2021-02-17 10:11:50|951.6|951.5|951.7|951.4|951.7|951.5|951.5|951.4|4902
1613556720000|2021-02-17 10:12:00|951.8|951.5|951.8|951.4|951.8|951.5|951.7|951.4|1830
1613556730000|2021-02-17 10:12:10|951.7|951.5|951.6|951.4|951.7|951.5|951.6|951.4|40
1613556740000|2021-02-17 10:12:20|951.7|951.5|951.7|951.4|951.8|951.5|951.7|951.4|0
1613556750000|2021-02-17 10:12:30|951.6|951.5|951.6|951.5|951.6|951.5|951.6|951.5|5
1613556760000|2021-02-17 10:12:40|951.7|951.6|952|951.8|952|951.8|951.7|951.5|2230
1613556770000|2021-02-17 10:12:50|952.1||952.1||952.1||952||994
1613556780000|2021-02-17 10:13:00|952|951.9|952|951.9|952|951.9|952|951.9|0
1613556790000|2021-02-17 10:13:10|951.9|951.8|952.9|952.6|953.7|953.4|951.7|951.5|20910
1613556800000|2021-02-17 10:13:20|952.8|952.4|952.4|952.2|952.8|952.5|952.4|952.2|5707
1613556820000|2021-02-17 10:13:40|952.3|952.1|952.2|952|952.3|952.1|952.2|952|2671
1613556830000|2021-02-17 10:13:50|952.3|952.1|952.5|952.2|952.5|952.2|952.3|952.1|1313
1613556840000|2021-02-17 10:14:00|952.4|952.1|952.8|952.6|952.8|952.6|952.4|952.1|2350
1613556860000|2021-02-17 10:14:20|952.9|952.7|952.8|952.4|952.9|952.7|952.8|952.4|2892
1613556870000|2021-02-17 10:14:30|952.9|952.6|952.9|952.6|952.9|952.8|952.9|952.6|525
1613556880000|2021-02-17 10:14:40|953|952.7|953|952.8|953|952.8|953|952.7|0
1613556890000|2021-02-17 10:14:50|953.1|952.7|953.2|952.9|953.2|953|953|952.7|4248
1613556900000|2021-02-17 10:15:00|953.1|952.8|953|952.7|953.2|953|952.9|952.6|1346
1613556910000|2021-02-17 10:15:10|952.9|952.6|953|952.7|953.4|953|952.9|952.6|4485
1613556930000|2021-02-17 10:15:30|952.9|952.5|952.9|952.6|953|952.7|952.8|952.4|1752
1613556940000|2021-02-17 10:15:40|953|952.5|952.2|952|953|952.5|952.2|952|10018
1613556950000|2021-02-17 10:15:50|952|951.9|952.4|952.1|952.4|952.1|952|951.7|8365
1613556960000|2021-02-17 10:16:00|952.5|952.2|952.5|952.1|952.6|952.4|952.5|952.1|3073
1613556970000|2021-02-17 10:16:10|952.4|952|952.5|952.1|952.5|952.1|952.3|952|0
1613556980000|2021-02-17 10:16:20|952.4|952.2|952.4|952.1|952.5|952.2|952.4|952.1|0
1613556990000|2021-02-17 10:16:30|952.5|952.2|952.2|952|952.5|952.2|952.2|952|2206
1613557000000|2021-02-17 10:16:40|952.1|951.9|952.3|951.8|952.3|952|952.1|951.8|595
1613557010000|2021-02-17 10:16:50|952.2|951.9|952.4|952.1|952.4|952.1|952.1|951.9|579
1613557020000|2021-02-17 10:17:00|952.3||952.4||952.4||952.3||0
1613557030000|2021-02-17 10:17:10|952.3|951.9|952.3|952|952.4|952|952.2|951.9|1435
1613557040000|2021-02-17 10:17:20|952.4|951.9|952.3|951.9|952.4|951.9|952.3|951.9|25
1613557050000|2021-02-17 10:17:30|952.2|951.8|952.1|951.7|952.2|951.9|952.1|951.7|2500
1613557060000|2021-02-17 10:17:40|952|951.6|951.8|951.5|952|951.6|951.7|951.4|0
1613557070000|2021-02-17 10:17:50|951.7|951.6|952|951.7|952|951.7|951.7|951.6|548
1613557080000|2021-02-17 10:18:00|951.9|951.8|951.5|951.1|952|951.8|951.3|951|5865
1613557090000|2021-02-17 10:18:10|951.4|951|951.3|951|951.4|951.1|951.3|950.9|0
1613557100000|2021-02-17 10:18:20|951.2|950.9|951.2|950.9|951.2|950.9|951.2|950.8|0
1613557110000|2021-02-17 10:18:30|951.1|950.7|950.6|950.4|951.2|950.9|950.6|950.3|4940
1613557120000|2021-02-17 10:18:40|950.7|950.5|950.7|950.5|950.7|950.5|950.7|950.5|446
1613557130000|2021-02-17 10:18:50|950.6|950.4|950.6|950.4|950.7|950.4|950.6|950.4|0
1613557140000|2021-02-17 10:19:00|950.4|950.5|950.1|949.8|950.5|950.5|950|949.7|10143
1613557150000|2021-02-17 10:19:10|950|949.7|950|949.8|950.1|949.8|949.8|949.5|5182
1613557160000|2021-02-17 10:19:20|949.9||949.9||950||949.9||0
1613557170000|2021-02-17 10:19:30|949.8|949.6|950|949.6|950|949.7|949.7|949.5|5670
1613557180000|2021-02-17 10:19:40|949.9|949.5|950|949.8|950.1|949.9|949.8|949.5|1597
1613557190000|2021-02-17 10:19:50|950.1|949.9|950.6|950.5|950.7|950.5|950.1|949.9|5156
1613557200000|2021-02-17 10:20:00|950.5|950.4|950.2|949.9|950.6|950.4|950.1|949.8|1807
1613557220000|2021-02-17 10:20:20|950.1|949.8|950|949.8|950.1|949.8|950|949.8|0
1613557230000|2021-02-17 10:20:30|950.1|949.9|950.4|950.2|950.4|950.2|950.1|949.9|3556
1613557240000|2021-02-17 10:20:40|950.3||950.5||950.5||950.3||200
1613557250000|2021-02-17 10:20:50|950.4||950.4||950.4||950.4||0
1613557260000|2021-02-17 10:21:00|950.6|950.4|950.6|950.3|950.6|950.4|950.4|950.3|2145
1613557270000|2021-02-17 10:21:10|950.5|950.4|950.6|950.4|950.6|950.4|950.5|950.4|0
1613557280000|2021-02-17 10:21:20|950.7|950.3|951.2|950.8|951.2|950.9|950.7|950.3|505
1613557290000|2021-02-17 10:21:30|951.1|950.9|951.2|950.9|951.2|950.9|951.1|950.8|0
1613557300000|2021-02-17 10:21:40|951||951||951||951||0
1613557310000|2021-02-17 10:21:50|950.9|950.8|951.6|951.3|951.6|951.3|950.9|950.8|3310
1613557320000|2021-02-17 10:22:00|951.7|951.4|951.8|951.5|951.9|951.6|951.7|951.4|1
1613557330000|2021-02-17 10:22:10|951.7|951.6|951.5|951.3|951.8|951.6|951.4|951.3|10247
1613557340000|2021-02-17 10:22:20|951.6||951.5||951.6||951.5||0
1613557350000|2021-02-17 10:22:30|951.4|951.2|951.4|951.2|951.4|951.2|951.2|950.9|6075
1613557360000|2021-02-17 10:22:40|951.5|951.3|951.4|951.2|951.6|951.3|951.4|951.2|124
1613557370000|2021-02-17 10:22:50|951.3||951.4||951.4||951.3||0
1613557380000|2021-02-17 10:23:00|951.5|951.3|951.5|951.2|951.5|951.3|951.5|951.2|568
1613557390000|2021-02-17 10:23:10|951.4|951.3|951.4|951.3|951.4|951.3|951.4|951.3|0
1613557400000|2021-02-17 10:23:20|951.5|951.4|951.5|951.4|951.5|951.4|951.5|951.2|441
1613557420000|2021-02-17 10:23:40|951.4|951.3|951.5|951.3|951.5|951.3|951.4|951.2|2227
1613557430000|2021-02-17 10:23:50|951.6|951.4|951.4|951.2|951.7|951.5|951.4|951.2|7538
1613557440000|2021-02-17 10:24:00|951.3||951.3||951.5||951.3||562
1613557450000|2021-02-17 10:24:10|951.2|951|951|950.7|951.2|951|951|950.7|2950
1613557460000|2021-02-17 10:24:20|950.9|950.9|950.9|950.6|950.9|950.9|950.7|950.5|2982
1613557470000|2021-02-17 10:24:30|950.8|950.5|950.1|949.8|951|950.6|950.1|949.8|17383
1613557480000|2021-02-17 10:24:40|950|949.7|949.9|949.6|950.2|949.8|949.9|949.5|0
1613557490000|2021-02-17 10:24:50|949.6|949.5|950|949.8|950|949.9|949.6|949.5|7700
1613557500000|2021-02-17 10:25:00|950.1|949.9|950.2|949.9|950.4|950.1|949.9|949.8|28467
1613557510000|2021-02-17 10:25:10|950.3|950|950.3|950.1|950.5|950.2|950.1|950|4961
1613557520000|2021-02-17 10:25:20|950.4|950.2|950.9|950.6|950.9|950.6|950.4|950.2|4
1613557530000|2021-02-17 10:25:30|951|950.7|951|950.8|951|950.8|951|950.7|720
1613557540000|2021-02-17 10:25:40||950.9||950.9||950.9||950.9|0
1613557560000|2021-02-17 10:26:00||950.8||950.8||950.9||950.8|1995
1613557570000|2021-02-17 10:26:10|951.1|950.9|951.5|951.2|951.5|951.2|951.1|950.9|2100
1613557580000|2021-02-17 10:26:20|951.4||951.4||951.4||951.4||0
1613557590000|2021-02-17 10:26:30|951.5|951.3|951.5|951.2|951.5|951.4|951.5|951.2|661
1613557600000|2021-02-17 10:26:40|951.4|951.1|951.4|951.1|951.5|951.2|951.3|951.1|3043
1613557610000|2021-02-17 10:26:50|951.3|951|951|950.9|951.3|951|951|950.7|9052
1613557620000|2021-02-17 10:27:00|951.1|951|951.1|950.9|951.1|951|951.1|950.9|0
1613557640000|2021-02-17 10:27:20||951||951||951||951|0
1613557650000|2021-02-17 10:27:30|951|950.9|951.1|951|951.2|951|950.9|950.7|5591
1613557660000|2021-02-17 10:27:40|||||||||188
1613557670000|2021-02-17 10:27:50|951.2|951.1|951.3|951.1|951.3|951.2|951.2|951.1|822
1613557680000|2021-02-17 10:28:00|951.2|951|951.3|951|951.3|951|951.2|951|0
1613557690000|2021-02-17 10:28:10|951.2||951.2||951.3||951.2||0
1613557700000|2021-02-17 10:28:20|951.3|951.1|951.5|951.3|951.5|951.4|951.3|951|5741
1613557710000|2021-02-17 10:28:30|951.4|951.2|951.5|951.3|951.5|951.3|951.4|951.1|2501
1613557720000|2021-02-17 10:28:40|951.4|951.2|951.4|951.2|951.5|951.3|951.3|951.1|2335
1613557730000|2021-02-17 10:28:50|951.3|951.1|951.3|951|951.3|951.1|951.3|951|1832
1613557740000|2021-02-17 10:29:00|951.4|951.1|951.4|951.1|951.4|951.1|951.3|951.1|0
1613557750000|2021-02-17 10:29:10|951.3|951.2|951.6|951.3|951.8|951.6|951.2|951.2|15027
1613557760000|2021-02-17 10:29:20|951.5|951.2|951.1|951|951.5|951.2|951.1|951|4326
1613557770000|2021-02-17 10:29:30|951|950.8|951.1|950.8|951.1|950.8|951|950.7|2905
1613557780000|2021-02-17 10:29:40|951|950.9|951.1|950.9|951.1|950.9|951|950.8|60
1613557790000|2021-02-17 10:29:50|951.2|951|951.6|951.3|951.6|951.3|951.2|951|755
1613557800000|2021-02-17 10:30:00|951.5|951.4|951.5|951.4|951.6|951.4|951.5|951.4|0
1613557810000|2021-02-17 10:30:10|951.4|951|951.5|951.1|951.5|951.1|951.3|950.9|18800
1613557820000|2021-02-17 10:30:20||951.2||951.3||951.3||951.2|0
1613557830000|2021-02-17 10:30:30|951.6|951.5|951.8|951.5|951.8|951.6|951.6|951.4|480
1613557840000|2021-02-17 10:30:40|951.7|951.3|951.6|951.3|951.8|951.3|951.6|951.3|0
1613557850000|2021-02-17 10:30:50|951.5|951.2|951.5|951.3|951.6|951.3|951.5|951.2|0
1613557860000|2021-02-17 10:31:00|951.4|951.1|951.4|951.1|951.4|951.1|951.4|951.1|0
1613557870000|2021-02-17 10:31:10|951.5|951.2|951.6|951.3|951.6|951.4|951.5|951.2|508
1613557880000|2021-02-17 10:31:20|951.5||951.5||951.6||951.5||0
1613557900000|2021-02-17 10:31:40|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2237
1613557910000|2021-02-17 10:31:50|951.3|950.9|951.2|951|951.3|951|951.2|950.9|1000
1613557950000|2021-02-17 10:32:30|951.1|950.9|951.1|950.9|951.1|950.9|951.1|950.9|1790
1613557960000|2021-02-17 10:32:40|951.2|951|951.3|951.1|951.3|951.2|951.2|950.9|2691
1613557970000|2021-02-17 10:32:50||951||951||951.1||951|3500
1613557980000|2021-02-17 10:33:00|951.4|951.1|951.5|951.2|951.8|951.4|951.4|951.1|2611
1613557990000|2021-02-17 10:33:10|951.4|951.1|951.3|951.1|951.4|951.2|951.3|951.1|2221
1613558000000|2021-02-17 10:33:20|951.4|951.2|951.7|951.4|951.7|951.6|951.4|951.2|11846
1613558010000|2021-02-17 10:33:30|951.8|951.5|951.9|951.8|952.1|951.9|951.8|951.5|4358
1613558020000|2021-02-17 10:33:40|952|951.9|952.1|951.8|952.1|951.9|952|951.8|911
1613558030000|2021-02-17 10:33:50|952|951.7|951.8|951.5|952|951.7|951.8|951.5|2552
1613558040000|2021-02-17 10:34:00|951.7|951.6|951.8|951.5|951.9|951.6|951.6|951.5|1445
1613558050000|2021-02-17 10:34:10|951.9|951.6|951.7|951.5|951.9|951.6|951.7|951.5|300
1613558060000|2021-02-17 10:34:20|952|951.6|952|951.8|952|951.8|951.8|951.6|5670
1613558070000|2021-02-17 10:34:30|951.9|951.6|951.9|951.6|951.9|951.6|951.8|951.6|3076
1613558080000|2021-02-17 10:34:40|951.8||951.8||951.8||951.8||0
1613558090000|2021-02-17 10:34:50|951.9|951.3|951.8|951.5|952|951.6|951.7|951.3|10000
1613558100000|2021-02-17 10:35:00|951.9|951.6|951.9|951.6|951.9|951.6|951.8|951.5|0
1613558110000|2021-02-17 10:35:10|951.8|951.5|951.9|951.5|951.9|951.6|951.8|951.5|0
1613558120000|2021-02-17 10:35:20|952|951.6|951.8|951.5|952|951.7|951.8|951.5|363
1613558130000|2021-02-17 10:35:30|951.7|951.6|951.7|951.5|951.7|951.6|951.7|951.5|1695
1613558140000|2021-02-17 10:35:40|951.6|951.3|950.9|950.5|951.6|951.3|950.9|950.5|13121
1613558150000|2021-02-17 10:35:50|951|950.6|951|950.8|951|950.9|951|950.6|1089
1613558160000|2021-02-17 10:36:00|950.9|950.9|951.2|951.1|951.4|951.1|950.9|950.9|2774
1613558170000|2021-02-17 10:36:10|951.1|950.9|951.2|950.8|951.2|950.9|951.1|950.8|1710
1613558180000|2021-02-17 10:36:20||950.9||951.1||951.1||950.9|0
1613558190000|2021-02-17 10:36:30|951.3|951|951.2|950.9|951.3|951.1|951.2|950.9|1113
1613558200000|2021-02-17 10:36:40|951.3|951|951.3|951|951.3|951.1|951.2|951|489
1613558210000|2021-02-17 10:36:50||951.1||951.1||951.1||951.1|0
1613558220000|2021-02-17 10:37:00|951.4|951.2|951.6|951.4|951.6|951.4|951.4|951.2|1220
1613558240000|2021-02-17 10:37:20|951.5|951.3|951.6|951.3|951.7|951.4|951.4|951.2|7723
1613558250000|2021-02-17 10:37:30|951.7|951.4|951.8|951.5|951.8|951.6|951.7|951.4|1212
1613558260000|2021-02-17 10:37:40|951.7||951.7||951.7||951.7||0
1613558270000|2021-02-17 10:37:50|951.5|951.4|952.1|951.8|952.1|951.9|951.5|951.3|30579
1613558280000|2021-02-17 10:38:00|952.2|951.9|952.2|952|952.2|952|952.1|951.8|5210
1613558290000|2021-02-17 10:38:10|952.1|951.9|952.1|951.9|952.1|951.9|952.1|951.9|500
1613558300000|2021-02-17 10:38:20|952|951.8|952|951.9|952.1|951.9|952|951.8|3221
1613558310000|2021-02-17 10:38:30|951.9|951.8|951.9|951.7|951.9|951.8|951.9|951.7|2188
1613558320000|2021-02-17 10:38:40|951.8|951.6|951.4|951.2|951.8|951.7|951.4|951.2|5626
1613558330000|2021-02-17 10:38:50|951.3|951.1|951.3|951.1|951.3|951.1|951.3|951.1|0
1613558370000|2021-02-17 10:39:30|951.2|951.2|951.3|951.1|951.3|951.2|951.1|950.8|8066
1613558380000|2021-02-17 10:39:40|951.4|951.2|951.7|951.3|951.8|951.5|951.4|951.2|4308
1613558390000|2021-02-17 10:39:50|951.6|951.2|951.8|951.4|951.9|951.5|951.5|951.2|0
1613558400000|2021-02-17 10:40:00|951.7|951.5|951.8|951.5|951.9|951.6|951.7|951.3|2130
1613558410000|2021-02-17 10:40:10|951.7|951.4|951.7|951.5|951.7|951.6|951.7|951.4|0
1613558420000|2021-02-17 10:40:20|951.8|951.6|951.9|951.6|952|951.7|951.8|951.6|14
1613558430000|2021-02-17 10:40:30|951.8|951.7|951.7|951.5|951.8|951.7|951.7|951.5|770
1613558440000|2021-02-17 10:40:40|951.8|951.4|951.9|951.7|951.9|951.7|951.8|951.4|536
1613558450000|2021-02-17 10:40:50|952|951.8|952.1|951.9|952.1|951.9|952|951.8|762
1613558460000|2021-02-17 10:41:00|952.2|952|952.1|951.7|952.2|952|952|951.7|3205
1613558470000|2021-02-17 10:41:10|952|951.8|952|951.8|952|951.8|952|951.7|0
1613558480000|2021-02-17 10:41:20|951.9|951.7|952.1|951.8|952.1|951.8|951.9|951.7|1500
1613558490000|2021-02-17 10:41:30|952||952||952||952||0
1613558500000|2021-02-17 10:41:40|952.1|952|952.2|952.1|952.2|952.1|952.1|951.8|1767
1613558510000|2021-02-17 10:41:50|952.1|952|952.1|951.9|952.2|952|952.1|951.8|1478
1613558540000|2021-02-17 10:42:20|952.2|952.1|952.3|952|952.3|952.1|952.2|951.9|3453
1613558550000|2021-02-17 10:42:30|952.2|951.9|952.2|952|952.2|952|952.2|951.9|0
1613558560000|2021-02-17 10:42:40|952.1|951.9|952.2|951.9|952.2|952|952.1|951.9|1194
1613558570000|2021-02-17 10:42:50|952.3|952|952.3|952.1|952.3|952.1|952.3|952|0
1613558580000|2021-02-17 10:43:00||952.2||952.2||952.2||952.2|0
1613558590000|2021-02-17 10:43:10|952.2|952|952.3|952.1|952.3|952.1|952.2|952|2110
1613558600000|2021-02-17 10:43:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|2992
1613558630000|2021-02-17 10:43:50|952.5|952.3|952.8|952.6|953|952.7|952.5|952.3|4399
1613558640000|2021-02-17 10:44:00|952.7|952.5|952.8|952.6|952.8|952.6|952.6|952.4|5010
1613558650000|2021-02-17 10:44:10||952.5||952.6||952.6||952.5|0
1613558660000|2021-02-17 10:44:20|952.7|952.5|952.8|952.5|952.8|952.5|952.7|952.5|0
1613558670000|2021-02-17 10:44:30|952.7|952.4|952.4|952.2|952.7|952.4|952.4|952.2|5344
1613558700000|2021-02-17 10:45:00|952.5|952.3|953|952.7|953|952.7|952.5|952.3|4427
1613558710000|2021-02-17 10:45:10|952.8|952.8|953|952.7|953|952.8|952.8|952.7|261
1613558730000|2021-02-17 10:45:30|952.9||952.9||953||952.9||0
1613558740000|2021-02-17 10:45:40||952.8||952.8||952.8||952.8|0
1613558750000|2021-02-17 10:45:50|952.8|952.7|953|952.8|953|952.8|952.8|952.5|4666
1613558760000|2021-02-17 10:46:00|952.9|952.7|953.3|953.1|953.3|953.1|952.9|952.7|5792
1613558770000|2021-02-17 10:46:10|953.4||953.4||953.4||953.4||0
1613558790000|2021-02-17 10:46:30|953.6|953.2|953.7|953.5|953.7|953.5|953.6|953.2|3600
1613558800000|2021-02-17 10:46:40|953.6|953.4|953.7|953.4|953.7|953.4|953.6|953.4|2207
1613558810000|2021-02-17 10:46:50|953.8|953.5|953.9|953.6|953.9|953.7|953.8|953.4|891
1613558820000|2021-02-17 10:47:00|954|953.7|953.9|953.7|954|953.8|953.9|953.6|7300
1613558830000|2021-02-17 10:47:10|954|953.8|954.1|953.9|954.1|953.9|954|953.8|2709
1613558840000|2021-02-17 10:47:20|954|954|954.1|953.8|954.1|954|954|953.7|3055
1613558850000|2021-02-17 10:47:30|954|953.7|954|953.7|954|953.8|954|953.7|2000
1613558860000|2021-02-17 10:47:40|953.9|953.8|954|953.8|954|953.8|953.8|953.6|800
1613558870000|2021-02-17 10:47:50|953.9|953.7|953.9|953.8|953.9|953.8|953.8|953.7|1729
1613558880000|2021-02-17 10:48:00|953.8|953.7|953.8|953.7|953.9|953.7|953.8|953.7|3097
1613558890000|2021-02-17 10:48:10|953.9|953.6|953.8|953.6|953.9|953.7|953.7|953.6|3536
1613558900000|2021-02-17 10:48:20|953.7|953.5|953.8|953.5|953.8|953.5|953.7|953.4|1958
1613558910000|2021-02-17 10:48:30|953.7|953.6|953.8|953.6|953.8|953.6|953.7|953.5|0
1613558930000|2021-02-17 10:48:50|953.7|953.5|953.4|953.1|953.7|953.6|953.3|953.1|7069
1613558940000|2021-02-17 10:49:00|953.3|953.2|953.2|953.1|953.3|953.2|953|952.9|1653
1613558950000|2021-02-17 10:49:10|953.3|953.2|953.3|953.2|953.3|953.2|953.3|953.1|2047
1613558980000|2021-02-17 10:49:40|953.4|953.3|953.6|953.4|953.6|953.4|953.4|953.3|1423
1613558990000|2021-02-17 10:49:50|953.7|953.5|953.9|953.7|953.9|953.7|953.7|953.5|525
1613559000000|2021-02-17 10:50:00|953.8|953.6|953.8|953.6|953.9|953.6|953.8|953.6|1657
1613559010000|2021-02-17 10:50:10|953.9|953.7|953.9|953.7|953.9|953.8|953.9|953.7|0
1613559020000|2021-02-17 10:50:20|954|953.8|954.3|954.1|954.4|954.1|954|953.8|9172
1613559030000|2021-02-17 10:50:30|954.2|954|954|953.7|954.2|954|954|953.7|7374
1613559040000|2021-02-17 10:50:40|953.9|953.6|953.8|953.6|953.9|953.6|953.8|953.6|3558
1613559050000|2021-02-17 10:50:50|953.7|953.5|953.7|953.5|953.9|953.6|953.6|953.4|2874
1613559060000|2021-02-17 10:51:00|953.8|953.6|953.9|953.6|953.9|953.7|953.8|953.6|715
1613559070000|2021-02-17 10:51:10|953.8|953.5|953.9|953.7|953.9|953.7|953.6|953.5|535
1613559080000|2021-02-17 10:51:20|954|953.8|953.9|953.6|954|953.8|953.9|953.6|1734
1613559090000|2021-02-17 10:51:30|953.8|953.5|953.8|953.5|954|953.7|953.6|953.5|858
1613559100000|2021-02-17 10:51:40|953.9|953.6|953.8|953.5|953.9|953.6|953.8|953.5|0
1613559110000|2021-02-17 10:51:50|953.7|953.6|953.7|953.5|953.7|953.6|953.7|953.5|0
1613559120000|2021-02-17 10:52:00|953.6|953.4|953.6|953.5|953.8|953.6|953.6|953.4|4390
1613559130000|2021-02-17 10:52:10|953.5|953.4|953.5|953.4|953.5|953.4|953.5|953.4|39
1613559140000|2021-02-17 10:52:20|953.6|953.5|953.6|953.5|953.6|953.5|953.6|953.4|1008
1613559150000|2021-02-17 10:52:30|953.7|953.6|954|953.9|954|953.9|953.7|953.6|1319
1613559160000|2021-02-17 10:52:40|954.1|954|954.3|954.1|954.4|954.1|954.1|954|413
1613559170000|2021-02-17 10:52:50|954.2|954|953.9|953.6|954.2|954|953.9|953.6|3784
1613559180000|2021-02-17 10:53:00|954|953.7|954.1|953.8|954.2|954|953.9|953.7|1795
1613559190000|2021-02-17 10:53:10|954|953.7|954|953.7|954.1|953.8|954|953.7|2000
1613559200000|2021-02-17 10:53:20|954.1|953.8|954|953.8|954.1|953.8|954|953.7|0
1613559210000|2021-02-17 10:53:30|953.9|953.7|953.9|953.7|953.9|953.7|953.9|953.7|1674
1613559220000|2021-02-17 10:53:40|953.8|953.6|953.7|953.4|953.8|953.6|953.7|953.4|1488
1613559230000|2021-02-17 10:53:50|953.8|953.5|953.9|953.6|953.9|953.6|953.7|953.5|700
1613559240000|2021-02-17 10:54:00|953.8|953.5|953.7|953.4|953.8|953.5|953.5|953.4|4718
1613559250000|2021-02-17 10:54:10|953.8|953.5|953.8|953.6|953.8|953.7|953.7|953.5|3595
1613559260000|2021-02-17 10:54:20|953.6|953.5|953.7|953.6|953.8|953.6|953.6|953.5|1715
1613559270000|2021-02-17 10:54:30||953.5||953.6||953.6||953.5|1443
1613559280000|2021-02-17 10:54:40|953.8|953.7|953.8|953.6|953.8|953.7|953.8|953.6|0
1613559290000|2021-02-17 10:54:50|953.7||953.8||953.8||953.7||922
1613559300000|2021-02-17 10:55:00|953.9|953.7|953.9|953.8|953.9|953.8|953.9|953.7|1374
1613559320000|2021-02-17 10:55:20|954|953.9|954|953.9|954|953.9|954|953.9|997
1613559330000|2021-02-17 10:55:30|954.1|954|954.2|954.1|954.4|954.1|954.1|954|3275
1613559340000|2021-02-17 10:55:40|954.1|954|954.4|954.2|954.4|954.2|954.1|953.9|4304
1613559350000|2021-02-17 10:55:50|954.3|954.1|954.2|954|954.3|954.1|954.2|954|4551
1613559360000|2021-02-17 10:56:00||954.1||954||954.1||954|3558
1613559370000|2021-02-17 10:56:10|954|953.9|954.2|954|954.2|954|954|953.9|6465
1613559380000|2021-02-17 10:56:20|954.3|954.1|954.2|954|954.4|954.2|954.2|954|15317
1613559390000|2021-02-17 10:56:30|954.3|953.9|953.9|953.8|954.3|953.9|953.9|953.8|4169
1613559400000|2021-02-17 10:56:40|953.8|953.7|953.9|953.7|953.9|953.7|953.8|953.6|1113
1613559410000|2021-02-17 10:56:50|953.8|953.6|953.7|953.5|953.8|953.6|953.6|953.3|5423
1613559420000|2021-02-17 10:57:00|953.5|953.4|953.7|953.4|953.8|953.5|953.5|953.3|6064
1613559430000|2021-02-17 10:57:10|953.8|953.5|953.7|953.5|953.8|953.6|953.7|953.4|0
1613559440000|2021-02-17 10:57:20|953.5|953.4|953.3|953.2|953.5|953.4|953.3|953.2|2930
1613559450000|2021-02-17 10:57:30|953.4|953.1|953.1|952.8|953.4|953.1|953.1|952.8|3040
1613559460000|2021-02-17 10:57:40|953|952.9|952.8|952.5|953|952.9|952.7|952.3|81
1613559470000|2021-02-17 10:57:50|952.7|952.6|952.8|952.6|952.8|952.7|952.6|952.5|2077
1613559480000|2021-02-17 10:58:00|952.7|952.5|952.8|952.6|952.8|952.7|952.7|952.5|442
1613559490000|2021-02-17 10:58:10|952.6|952.5|952.5|952.3|952.6|952.5|952.4|952.1|5066
1613559500000|2021-02-17 10:58:20|952.6|952.4|952.8|952.5|952.9|952.7|952.6|952.4|19272
1613559510000|2021-02-17 10:58:30|952.5|952.6|952.3|952.1|952.5|952.6|952.2|951.9|2945
1613559520000|2021-02-17 10:58:40|952.5|952.2|952.5|952.3|952.5|952.4|952.5|952.2|270
1613559540000|2021-02-17 10:59:00|952.6|952.4|952.8|952.6|952.9|952.6|952.5|952.3|9565
1613559550000|2021-02-17 10:59:10|952.7|952.7|952.9|952.7|952.9|952.8|952.7|952.7|1289
1613559560000|2021-02-17 10:59:20|953|952.8|953.4|953.2|953.5|953.3|953|952.8|4380
1613559570000|2021-02-17 10:59:30||953.1||953.1||953.1||953.1|0
1613559580000|2021-02-17 10:59:40|953.3|953|953.4|953.2|953.4|953.2|953.1|952.9|17513
1613559590000|2021-02-17 10:59:50|953.5|953.1|953.2|953|953.6|953.1|953|952.7|4569
1613559600000|2021-02-17 11:00:00|953.3|953.1|953.7|953.4|953.8|953.5|953.3|953.1|8559
1613559610000|2021-02-17 11:00:10|953.8|953.5|953.8|953.5|953.8|953.6|953.7|953.4|880
1613559620000|2021-02-17 11:00:20|953.5|953.4|953.8|953.6|953.8|953.6|953.5|953.4|20600
1613559630000|2021-02-17 11:00:30|953.7|953.5|953.7|953.5|953.8|953.5|953.7|953.5|813
1613559640000|2021-02-17 11:00:40|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|0
1613559650000|2021-02-17 11:00:50|953.9|953.7|954.3|954|954.4|954.1|953.9|953.7|2182
1613559660000|2021-02-17 11:01:00|954.4|954.1|954.4|954.1|954.5|954.1|954.2|954|2826
1613559670000|2021-02-17 11:01:10|954.1|954|954|953.7|954.1|954|953.9|953.7|5676
1613559680000|2021-02-17 11:01:20|953.9||953.9||953.9||953.8||1458
1613559690000|2021-02-17 11:01:30||953.8||953.8||953.8||953.8|0
1613559700000|2021-02-17 11:01:40|954|953.9|954.1|953.9|954.1|954|954|953.9|2569
1613559730000|2021-02-17 11:02:10|953.9|953.8|953.8|953.6|954.1|953.9|953.7|953.6|6449
1613559740000|2021-02-17 11:02:20|953.7|953.4|953.6|953.3|953.7|953.5|953.5|953.1|1391
1613559750000|2021-02-17 11:02:30||953.4||953.4||953.4||953.3|0
1613559760000|2021-02-17 11:02:40|953.5|953.3|953.5|953.2|953.6|953.3|953.1|953|5159
1613559770000|2021-02-17 11:02:50|953.4|953.3|953.3|953|953.4|953.3|953.1|953|1475
1613559780000|2021-02-17 11:03:00|953.2|953.1|953.1|952.8|953.5|953.4|953|952.7|6952
1613559790000|2021-02-17 11:03:10|953.2|952.9|953.4|953.1|953.4|953.1|953.1|952.9|1000
1613559820000|2021-02-17 11:03:40|953.3|952.9|952.7|952.4|953.3|952.9|952.7|952.4|4518
1613559830000|2021-02-17 11:03:50|952.6|952.3|952.4|952.3|952.6|952.3|952.3|952.1|748
1613559840000|2021-02-17 11:04:00|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|1221
1613559850000|2021-02-17 11:04:10|952.7||952.7||952.7||952.7||0
1613559860000|2021-02-17 11:04:20|952.6|952.5|952.5|952.2|952.6|952.5|952.5|952.2|1626
1613559870000|2021-02-17 11:04:30|952.6|952.3|952.6|952.3|952.7|952.5|952.5|952.3|3944
1613559880000|2021-02-17 11:04:40|952.5|952.2|951.8|951.4|952.5|952.2|951.5|951.1|5828
1613559890000|2021-02-17 11:04:50|951.7|951.3|951.5|951.1|951.7|951.4|951.3|951|691
1613559900000|2021-02-17 11:05:00|951.4|951.2|951.4|951.3|951.5|951.4|951.3|951.1|22
1613559910000|2021-02-17 11:05:10|951.5|951.4|952.2|951.9|952.3|951.9|951.5|951.4|3323
1613559920000|2021-02-17 11:05:20|952.3|952|952.2|951.9|952.3|952.1|952.2|951.9|494
1613559930000|2021-02-17 11:05:30|952.3|952|952.2|952|952.3|952|952.1|952|0
1613559940000|2021-02-17 11:05:40|952.1|951.8|951.9|951.7|952.1|951.8|951.9|951.7|1673
1613559950000|2021-02-17 11:05:50||951.6||951.7||951.7||951.6|0
1613559960000|2021-02-17 11:06:00||951.6||951.6||951.7||951.6|0
1613559970000|2021-02-17 11:06:10||951.7||951.7||951.7||951.7|0
1613559980000|2021-02-17 11:06:20|951.8|951.6|951.7|951.6|951.9|951.6|951.7|951.6|2737
1613559990000|2021-02-17 11:06:30|951.8|951.7|952|951.7|952|951.8|951.7|951.6|4672
1613560000000|2021-02-17 11:06:40||951.8||951.7||951.8||951.7|0
1613560020000|2021-02-17 11:07:00|951.9|951.8|952|951.8|952.2|951.9|951.9|951.7|2360
1613560030000|2021-02-17 11:07:10|951.9|951.7|951.8|951.6|952|951.7|951.8|951.6|4581
1613560040000|2021-02-17 11:07:20|951.7|951.4|951.4|951|951.7|951.4|951.3|951|7260
1613560050000|2021-02-17 11:07:30|951.3|950.9|951.4|951.2|951.4|951.2|951|950.7|925
1613560060000|2021-02-17 11:07:40|951.3|951.1|951.3|951|951.4|951.2|951.2|950.9|1233
1613560070000|2021-02-17 11:07:50|951.2|950.9|950.9|950.7|951.2|950.9|950.9|950.6|2944
1613560080000|2021-02-17 11:08:00|950.8|950.5|950.8|950.5|950.8|950.5|950.3|950|1138
1613560090000|2021-02-17 11:08:10|950.7|950.4|950.2|949.9|950.7|950.4|950.1|949.8|6544
1613560100000|2021-02-17 11:08:20|950.3|950.1|950.4|950.3|950.4|950.3|950.2|949.9|2205
1613560110000|2021-02-17 11:08:30|950.5|950.4|951|950.7|951|950.9|950.5|950.4|3820
1613560130000|2021-02-17 11:08:50|950.9|950.6|950.9|950.6|950.9|950.7|950.9|950.5|100
1613560140000|2021-02-17 11:09:00|950.8|950.7|950.9|950.7|951|950.8|950.8|950.6|526
1613560150000|2021-02-17 11:09:10|951|950.8|950.9|950.6|951|950.8|950.8|950.6|2685
1613560160000|2021-02-17 11:09:20|951|950.7|951.2|951|951.2|951|951|950.7|2577
1613560170000|2021-02-17 11:09:30|951.3|951.1|951.3|951.1|951.4|951.2|951.2|951|2726
1613560180000|2021-02-17 11:09:40|951.2|951|951.4|951.1|951.4|951.1|951.2|951|1
1613560190000|2021-02-17 11:09:50|951.3||951.3||951.3||951.3||0
1613560200000|2021-02-17 11:10:00|951.2|951|951.2|951|951.2|951|951.2|950.9|0
1613560210000|2021-02-17 11:10:10||951.1||951.1||951.1||951.1|0
1613560220000|2021-02-17 11:10:20|951.4|951.2|951.4|951.2|951.4|951.2|951.3|951.2|566
1613560230000|2021-02-17 11:10:30|951.3|951.1|951.3|951.1|951.3|951.1|951.2|951.1|0
1613560240000|2021-02-17 11:10:40|951.2|951|951.3|951.1|951.3|951.2|951.2|950.9|8675
1613560250000|2021-02-17 11:10:50||951.2||951.2||951.2||951.2|256
1613560260000|2021-02-17 11:11:00||951.1||951.1||951.1||951.1|1250
1613560270000|2021-02-17 11:11:10|951.5|951.2|952|951.8|952|951.8|951.5|951.2|9917
1613560280000|2021-02-17 11:11:20|951.9|951.7|952.1|951.8|952.1|951.8|951.9|951.7|1391
1613560290000|2021-02-17 11:11:30|952||952.1||952.1||952||0
1613560300000|2021-02-17 11:11:40|952.2|951.9|952.3|952.2|952.3|952.2|952.2|951.9|1130
1613560310000|2021-02-17 11:11:50|952.4|952.1|952.9|952.7|952.9|952.7|952.4|952.1|3986
1613560320000|2021-02-17 11:12:00|952.8|952.5|953.4|953.1|953.4|953.1|952.6|952.4|20298
1613560330000|2021-02-17 11:12:10|953.5|953.2|954.1|953.9|954.1|953.9|953.5|953.2|3577
1613560340000|2021-02-17 11:12:20|||||||||270
1613560350000|2021-02-17 11:12:30|954.2|954|954.4|954.1|954.4|954.1|954.2|954|7059
1613560360000|2021-02-17 11:12:40|954.6|954.2|955|954.8|955|954.9|954.6|954.2|11405
1613560380000|2021-02-17 11:13:00|954.9|954.9|954.4|954.2|955|954.9|954.3|954.1|19512
1613560390000|2021-02-17 11:13:10|954.5|954.3|954.4|954.3|954.5|954.3|954.4|954.2|0
1613560400000|2021-02-17 11:13:20|954.5|954.4|954.7|954.4|954.9|954.6|954.4|954.3|18189
1613560410000|2021-02-17 11:13:30|954.6|954.3|954.5|954.4|954.6|954.4|954.5|954.3|3820
1613560420000|2021-02-17 11:13:40|954.6|954.5|954.8|954.6|955|954.9|954.6|954.5|6745
1613560430000|2021-02-17 11:13:50|954.7|954.5|954.9|954.6|954.9|954.7|954.7|954.5|8077
1613560440000|2021-02-17 11:14:00|954.8|954.7|954.9|954.7|954.9|954.7|954.8|954.6|0
1613560450000|2021-02-17 11:14:10||954.8||954.8||954.8||954.8|0
1613560460000|2021-02-17 11:14:20|955|954.9|956.3|955.9|956.4|955.9|955|954.9|117257
1613560470000|2021-02-17 11:14:30|956.4|956|956.7|956.4|956.7|956.4|956.2|956|10287
1613560480000|2021-02-17 11:14:40|956.6|956.5|956.6|956.4|956.9|956.7|956.6|956.3|36677
1613560490000|2021-02-17 11:14:50|956.5|956.5|956.5|956.4|956.7|956.5|956.4|956.2|4791
1613560500000|2021-02-17 11:15:00|956.6|956.5|956.8|956.5|956.8|956.5|956.6|956.5|2962
1613560510000|2021-02-17 11:15:10|956.9|956.8|957|956.8|957.1|957|956.9|956.8|14991
1613560520000|2021-02-17 11:15:20|956.9|956.7|956.6|956.4|957|956.7|956.5|956.4|10771
1613560530000|2021-02-17 11:15:30|956.5|956.2|956.4|956.2|956.5|956.2|956.4|956.2|3345
1613560540000|2021-02-17 11:15:40|956.5|956.3|956.4|956.3|956.6|956.3|956.4|956.3|1033
1613560550000|2021-02-17 11:15:50|956.5|956.5|956.5|956.3|956.6|956.5|956.5|956.3|507
1613560560000|2021-02-17 11:16:00|956.6|956.4|956.6|956.4|956.6|956.4|956.5|956.3|438
1613560570000|2021-02-17 11:16:10|956.5|956.3|956.5|956.3|956.6|956.4|956.5|956.3|1300
1613560580000|2021-02-17 11:16:20|956.6|956.4|956.5|956.4|956.6|956.4|956.5|956.4|137
1613560590000|2021-02-17 11:16:30|956.6|956.3|956.5|956.4|956.6|956.4|956.4|956.3|4230
1613560600000|2021-02-17 11:16:40|956.6||956.6||956.6||956.6||266
1613560610000|2021-02-17 11:16:50||956.5||956.5||956.5||956.4|0
1613560620000|2021-02-17 11:17:00|956.7|956.6|956.9|956.6|957|956.6|956.7|956.6|2496
1613560630000|2021-02-17 11:17:10|956.8|956.5|957|956.7|957|956.8|956.8|956.5|2021
1613560640000|2021-02-17 11:17:20||956.8||956.8||956.8||956.8|0
1613560660000|2021-02-17 11:17:40|956.9|956.7|957.2|957|957.2|957|956.8|956.7|17409
1613560680000|2021-02-17 11:18:00|957.3|957.1|957.4|957.3|957.4|957.3|957.3|957.1|2937
1613560690000|2021-02-17 11:18:10|957.3|957.2|957.4|957.3|957.4|957.3|957.3|957.2|11000
1613560700000|2021-02-17 11:18:20|957.5|957.4|957.4|957.2|957.8|957.5|957.2|957.1|18166
1613560710000|2021-02-17 11:18:30|957.5|957.3|957.5|957.2|957.7|957.3|957.1|957|6802
1613560720000|2021-02-17 11:18:40|957.6|957.3|957.5|957.3|957.6|957.4|957.5|957.3|0
1613560730000|2021-02-17 11:18:50||957.4||957.4||957.4||957.4|0
1613560750000|2021-02-17 11:19:10|957.4|957.3|957.4|957.3|957.5|957.3|957.4|957.3|1699
1613560760000|2021-02-17 11:19:20|957.5|957.4|957.6|957.4|957.6|957.4|957.5|957.3|507
1613560770000|2021-02-17 11:19:30|957.5|957.3|957.6|957.4|957.6|957.4|957.5|957.3|0
1613560780000|2021-02-17 11:19:40|957.5|957.3|957.6|957.3|957.6|957.4|957.5|957.3|0
1613560790000|2021-02-17 11:19:50|957.5|957.4|957.4|957.3|957.6|957.4|957.4|957.3|3222
1613560800000|2021-02-17 11:20:00|957.5|957.4|957.9|957.6|957.9|957.6|957.5|957.4|1709
1613560810000|2021-02-17 11:20:10|957.6|957.5|957.8|957.6|957.9|957.7|957.6|957.5|22751
1613560820000|2021-02-17 11:20:20|957.9|957.7|957.9|957.7|957.9|957.7|957.9|957.7|0
1613560830000|2021-02-17 11:20:30|957.8|957.6|957.7|957.6|957.8|957.7|957.7|957.6|2439
1613560840000|2021-02-17 11:20:40|957.8|957.7|957.9|957.7|957.9|957.7|957.8|957.7|607
1613560850000|2021-02-17 11:20:50|957.7|957.6|957.7|957.4|957.9|957.7|957.3|957.2|46750
1613560860000|2021-02-17 11:21:00|957.8|957.5|957.8|957.5|957.8|957.5|957.8|957.5|0
1613560870000|2021-02-17 11:21:10|957.7|957.4|957.8|957.7|957.8|957.7|957.6|957.4|4912
1613560880000|2021-02-17 11:21:20|957.7|957.6|957.7|957.5|957.7|957.6|957.5|957.4|4277
1613560890000|2021-02-17 11:21:30|957.8|957.4|957.5|957.4|957.8|957.4|957.5|957.4|1987
1613560910000|2021-02-17 11:21:50|957.6|957.5|957.6|957.5|957.7|957.5|957.6|957.5|532
1613560920000|2021-02-17 11:22:00|957.5|957.4|957.9|957.5|957.9|957.7|957.5|957.4|3232
1613560930000|2021-02-17 11:22:10|957.8|957.6|957.9|957.7|958|957.9|957.8|957.6|5770
1613560940000|2021-02-17 11:22:20|957.8|957.6|957.9|957.7|958|957.8|957.7|957.6|12084
1613560960000|2021-02-17 11:22:40|958||957.9||958||957.9||0
1613560970000|2021-02-17 11:22:50||957.8||957.7||957.8||957.7|0
1613560980000|2021-02-17 11:23:00|958|957.8|957.4|957.2|958|957.9|957.4|957.2|24787
1613560990000|2021-02-17 11:23:10|957.5|957.3|957.5|957.4|957.5|957.4|957.5|957.3|600
1613561000000|2021-02-17 11:23:20|957.6|957.3|957.5|957.2|957.6|957.3|957.3|957.1|2912
1613561010000|2021-02-17 11:23:30|957.6|957.3|957.8|957.6|957.8|957.6|957.6|957.3|5990
1613561020000|2021-02-17 11:23:40|957.7|957.4|957.6|957.2|957.8|957.4|957.4|957.1|5174
1613561030000|2021-02-17 11:23:50|957.7|957.3|957.8|957.5|957.8|957.5|957.7|957.3|0
1613561040000|2021-02-17 11:24:00|957.7||957.7||957.8||957.7||0
1613561050000|2021-02-17 11:24:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|0
1613561060000|2021-02-17 11:24:20|957.7|957.5|957.8|957.5|957.8|957.5|957.7|957.5|90
1613561070000|2021-02-17 11:24:30|957.7|957.4|957.7|957.4|957.8|957.5|957.5|957.4|1133
1613561080000|2021-02-17 11:24:40|957.6|957.5|957.6|957.4|957.6|957.5|957.6|957.4|0
1613561090000|2021-02-17 11:24:50|957.7|957.5|957.8|957.5|957.8|957.7|957.6|957.5|552
1613561100000|2021-02-17 11:25:00|957.7|957.4|957.8|957.6|957.8|957.6|957.7|957.4|0
1613561110000|2021-02-17 11:25:10|957.7|957.5|957.7|957.5|957.7|957.5|957.7|957.5|0
1613561120000|2021-02-17 11:25:20|957.6||957.6||957.6||957.6||0
1613561130000|2021-02-17 11:25:30|957.7|957.3|958|957.8|958|957.8|957.5|957.2|11337
1613561140000|2021-02-17 11:25:40|958.1|957.9|958|957.9|958.2|958.1|958|957.7|43900
1613561150000|2021-02-17 11:25:50|957.9|957.8|957.9|957.8|958|957.9|957.9|957.8|3336
1613561160000|2021-02-17 11:26:00|957.8|957.7|957.8|957.5|957.9|957.7|957.6|957.4|6597
1613561170000|2021-02-17 11:26:10|957.9|957.6|957.9|957.6|957.9|957.6|957.8|957.5|110
1613561180000|2021-02-17 11:26:20|957.8|957.5|957.8|957.6|957.8|957.6|957.8|957.5|0
1613561190000|2021-02-17 11:26:30|957.9|957.7|957.8|957.7|957.9|957.7|957.8|957.7|0
1613561200000|2021-02-17 11:26:40||957.6||957.6||957.6||957.6|0
1613561210000|2021-02-17 11:26:50||957.7||957.7||957.7||957.7|0
1613561220000|2021-02-17 11:27:00|957.7|957.6|957.9|957.6|957.9|957.8|957.6|957.5|12865
1613561230000|2021-02-17 11:27:10|957.8||957.8||957.8||957.8||0
1613561250000|2021-02-17 11:27:30|957.7|957.5|957.6|957.4|957.7|957.5|957.4|957.1|4933
1613561260000|2021-02-17 11:27:40|||||||||522
1613561280000|2021-02-17 11:28:00|957.7|957.5|958|957.9|958|957.9|957.6|957.5|7639
1613561290000|2021-02-17 11:28:10|958.1|958|957.3|957.2|958.1|958|957.3|957.1|15832
1613561300000|2021-02-17 11:28:20|957.4|957.3|957.5|957.3|957.7|957.3|957.4|957.3|669
1613561320000|2021-02-17 11:28:40|957.4|957.2|957.4|957.2|957.7|957.5|957.3|957.2|6444
1613561330000|2021-02-17 11:28:50|957.5|957.3|957.5|957.2|957.5|957.3|957.4|957.1|9600
1613561340000|2021-02-17 11:29:00|957|957.3|957.4|957.2|957.4|957.4|957|956.9|40889
1613561350000|2021-02-17 11:29:10|957.5|957.3|957.5|957.3|957.5|957.3|957.4|957.2|2000
1613561360000|2021-02-17 11:29:20||957.4||957.4||957.4||957.3|0
1613561370000|2021-02-17 11:29:30|957.4|957.3|957.2|957.1|957.5|957.3|957.2|957.1|16898
1613561380000|2021-02-17 11:29:40|957.3|957.2|958|957.7|958|957.7|957.3|957.2|7454
1613561390000|2021-02-17 11:29:50|957.9|957.8|957.9|957.7|958|957.8|957.9|957.7|0
1613561400000|2021-02-17 11:30:00|957.8|957.5|957.7|957.5|957.8|957.6|957.4|957.2|8138
1613561410000|2021-02-17 11:30:10|957.8|957.6|958|957.8|958|957.8|957.7|957.5|3804
1613561420000|2021-02-17 11:30:20|958.1|957.9|958|957.8|958.3|958.1|957.9|957.8|23695
1613561430000|2021-02-17 11:30:30|957.9||958||958||957.9||0
1613561440000|2021-02-17 11:30:40||957.9||957.8||957.9||957.8|0
1613561460000|2021-02-17 11:31:00||957.9||957.8||957.9||957.8|1242
1613561470000|2021-02-17 11:31:10|957.9||957.9||958||957.9||801
1613561480000|2021-02-17 11:31:20|957.8|957.7|957.8|957.7|957.9|957.7|957.8|957.6|9358
1613561490000|2021-02-17 11:31:30|957.7|957.6|957.7|957.4|957.7|957.6|957.5|957.3|4279
1613561500000|2021-02-17 11:31:40|957.6|957.3|957.6|957.3|957.7|957.4|957.6|957.3|300
1613561510000|2021-02-17 11:31:50|957.7|957.4|957.6|957.4|957.7|957.4|957.6|957.3|0
1613561520000|2021-02-17 11:32:00|957.7|957.3|957.8|957.6|957.9|957.7|957.7|957.3|4294
1613561530000|2021-02-17 11:32:10|957.9|957.7|958|957.7|958|957.9|957.8|957.7|658
1613561540000|2021-02-17 11:32:20|958.1|957.8|958|957.9|958.3|958|958|957.8|12452
1613561550000|2021-02-17 11:32:30|957.9|957.8|957.9|957.7|957.9|957.8|957.9|957.7|1160
1613561580000|2021-02-17 11:33:00|958|957.8|958|957.9|958.3|958|958|957.7|4639
1613561590000|2021-02-17 11:33:10|958.1|958|958|957.8|958.3|958|958|957.8|5661
1613561600000|2021-02-17 11:33:20|957.9|957.7|957.9|957.6|957.9|957.7|957.7|957.6|3235
1613561610000|2021-02-17 11:33:30||957.7||957.7||957.7||957.7|533
1613561620000|2021-02-17 11:33:40|957.8|957.6|957.6|957.3|957.8|957.6|957.6|957.3|4930
1613561630000|2021-02-17 11:33:50|957.7|957.4|957.7|957.5|957.7|957.5|957.6|957.3|600
1613561640000|2021-02-17 11:34:00|957.8|957.6|958|957.8|958|957.8|957.8|957.6|2983
1613561670000|2021-02-17 11:34:30||957.9||957.9||957.9||957.9|0
1613561690000|2021-02-17 11:34:50|957.9|957.8|958|957.8|958|957.9|957.8|957.6|9941
1613561700000|2021-02-17 11:35:00|957.9|957.7|958|957.7|958|957.7|957.9|957.7|0
1613561710000|2021-02-17 11:35:10|957.9|957.6|957.9|957.7|957.9|957.7|957.9|957.6|326
1613561720000|2021-02-17 11:35:20|958|957.8|958|957.8|958|957.8|957.9|957.6|458
1613561730000|2021-02-17 11:35:30|958.1|957.9|958|957.9|958.1|957.9|958|957.9|15185
1613561740000|2021-02-17 11:35:40|957.9|957.8|958.1|957.8|958.1|958|957.8|957.6|56541
1613561750000|2021-02-17 11:35:50|958|958|958|957.9|958.4|958.2|958|957.9|96628
1613561760000|2021-02-17 11:36:00|958.1|958|958|957.9|958.2|958|958|957.9|9108
1613561770000|2021-02-17 11:36:10|958.1|958|958|957.8|958.2|958|958|957.8|7825
1613561800000|2021-02-17 11:36:40|||||||||836
1613561810000|2021-02-17 11:36:50|957.9|957.7|957.9|957.7|957.9|957.8|957.9|957.7|6953
1613561830000|2021-02-17 11:37:10|957.8||957.9||957.9||957.8||0
1613561840000|2021-02-17 11:37:20|957.8|957.6|957.2|957|957.8|957.6|957.1|957|8513
1613561850000|2021-02-17 11:37:30|957.3|957.1|957.2|957|957.4|957.1|957.2|957|3487
1613561860000|2021-02-17 11:37:40|957.3|957.1|957.3|957.2|957.6|957.3|957.2|957.1|5090
1613561870000|2021-02-17 11:37:50|957.4|957.3|957.4|957.2|957.6|957.3|957.3|957.2|1789
1613561880000|2021-02-17 11:38:00|957.5|957.1|957.6|957.3|957.6|957.4|957.4|957.1|4885
1613561890000|2021-02-17 11:38:10|957.7|957.4|957.8|957.7|957.9|957.7|957.7|957.4|4246
1613561900000|2021-02-17 11:38:20||957.6||957.7||957.7||957.6|0
1613561910000|2021-02-17 11:38:30|||||||||82
1613561930000|2021-02-17 11:38:50|||||||||140
1613561950000|2021-02-17 11:39:10|||||||||23
1613561960000|2021-02-17 11:39:20|957.9|957.8|957.9|957.8|957.9|957.8|957.9|957.7|2046
1613561980000|2021-02-17 11:39:40|957.8|957.7|958|957.9|958.3|958|957.8|957.7|14129
1613562000000|2021-02-17 11:40:00|958.1|958|958|957.9|958.3|958.2|958|957.9|18902
1613562010000|2021-02-17 11:40:10|957.9|957.8|958|957.8|958|957.8|957.9|957.8|5738
1613562040000|2021-02-17 11:40:40|957.9|957.5|957.9|957.7|958|957.7|957.6|957.5|24382
1613562050000|2021-02-17 11:40:50|958|957.8|958|957.9|958.2|958|957.9|957.8|21165
1613562060000|2021-02-17 11:41:00|958.1|958|958.1|957.9|958.2|958|958.1|957.9|6789
1613562070000|2021-02-17 11:41:10|958.2|958|958|957.9|958.2|958|958|957.9|22591
1613562080000|2021-02-17 11:41:20|958.1|958|958|957.9|958.2|958|958|957.9|18553
1613562090000|2021-02-17 11:41:30|958.1|958|958|957.9|958.2|958|958|957.9|5286
1613562110000|2021-02-17 11:41:50|957.9|957.8|957.9|957.7|957.9|957.8|957.9|957.7|3871
1613562120000|2021-02-17 11:42:00|958|957.8|957.8|957.6|958|957.9|957.7|957.6|10180
1613562130000|2021-02-17 11:42:10|957.7|957.7|958|957.7|958|957.8|957.7|957.6|3065
1613562140000|2021-02-17 11:42:20|957.9|957.6|957.8|957.5|958|957.7|957.7|957.5|2500
1613562150000|2021-02-17 11:42:30|957.7|957.4|957.5|957.3|957.7|957.4|957.4|957.3|5729
1613562160000|2021-02-17 11:42:40|957.6|957.4|958|957.7|958|957.8|957.6|957.4|2922
1613562180000|2021-02-17 11:43:00|958.1|957.8|958|957.9|958.3|958.1|958|957.8|19443
1613562190000|2021-02-17 11:43:10|958.1|958|958|957.9|958.3|958|958|957.9|4382
1613562230000|2021-02-17 11:43:50|||||||||242
1613562240000|2021-02-17 11:44:00|958.1|958|958|957.9|958.3|958.1|958|957.9|8023
1613562250000|2021-02-17 11:44:10|957.9|957.8|958|957.8|958|957.8|957.9|957.8|1982
1613562260000|2021-02-17 11:44:20||957.9||957.9||957.9||957.9|2324
1613562280000|2021-02-17 11:44:40|957.9|957.7|958|957.7|958|957.7|957.7|957.6|12967
1613562290000|2021-02-17 11:44:50|957.9||958||958||957.9||0
1613562300000|2021-02-17 11:45:00|957.9|957.8|957.9|957.7|958|957.8|957.8|957.7|5
1613562320000|2021-02-17 11:45:20|958|957.8|958|957.8|958|957.8|957.9|957.7|203
1613562330000|2021-02-17 11:45:30|||||||||750
1613562340000|2021-02-17 11:45:40|957.9|957.9|958|957.9|958.2|958|957.9|957.8|7178
1613562350000|2021-02-17 11:45:50|||||||||690
1613562360000|2021-02-17 11:46:00|958.1|958|958|957.9|958.4|958.2|958|957.9|29449
1613562370000|2021-02-17 11:46:10|958.1|958.1|958|957.9|958.3|958.2|958|957.9|19823
1613562380000|2021-02-17 11:46:20|||||||||1795
1613562400000|2021-02-17 11:46:40|958.2|958|958|957.9|958.4|958.2|958|957.9|37655
1613562410000|2021-02-17 11:46:50|958.1|958.1|958|957.9|958.3|958.1|957.9|957.7|19591
1613562420000|2021-02-17 11:47:00||957.8||957.7||957.8||957.7|3477
1613562430000|2021-02-17 11:47:10|957.9||957.9||957.9||957.9||0
1613562440000|2021-02-17 11:47:20|958|957.8|958|957.9|958|957.9|958|957.8|10907
1613562450000|2021-02-17 11:47:30|958.1|958|958|957.9|958.3|958|958|957.9|13426
1613562460000|2021-02-17 11:47:40|||||||||1040
1613562480000|2021-02-17 11:48:00|958.1|958|958|957.9|958.1|958|958|957.9|10654
1613562490000|2021-02-17 11:48:10|958.1|958|958|957.9|958.3|958.1|958|957.9|26409
1613562500000|2021-02-17 11:48:20|958.1|958|958|957.9|958.2|958.1|958|957.9|10623
1613562520000|2021-02-17 11:48:40|958.1|958|958|957.9|958.2|958|958|957.9|5642
1613562540000|2021-02-17 11:49:00|||||||||120
1613562550000|2021-02-17 11:49:10|958.1|958|958.2|957.9|958.3|958.1|958|957.9|29784
1613562560000|2021-02-17 11:49:20|958||958||958||958||2408
1613562570000|2021-02-17 11:49:30|958.1|958|958|957.9|958.3|958|958|957.9|7795
1613562590000|2021-02-17 11:49:50|||||||||1666
1613562600000|2021-02-17 11:50:00|958.1|958|958.2|958|958.5|958.2|958|957.9|55854
1613562610000|2021-02-17 11:50:10|958.1|957.9|958|957.9|958.2|957.9|958|957.9|8829
1613562650000|2021-02-17 11:50:50|957.9|957.8|958|957.7|958|957.8|957.8|957.7|10876
1613562660000|2021-02-17 11:51:00|958.1|957.9|958|957.7|958.2|957.9|957.9|957.7|7272
1613562670000|2021-02-17 11:51:10||957.8||957.8||957.8||957.8|0
1613562680000|2021-02-17 11:51:20|958.1|957.9|958.2|958|958.2|958|958.1|957.9|5771
1613562690000|2021-02-17 11:51:30|958.1|957.9|958|957.8|958.2|958|958|957.8|8033
1613562700000|2021-02-17 11:51:40|||||||||345
1613562710000|2021-02-17 11:51:50|958.1|957.9|958|957.9|958.1|958|958|957.8|12430
1613562730000|2021-02-17 11:52:10|958.1||958||958.1||958||25957
1613562740000|2021-02-17 11:52:20|||||||||4544
1613562750000|2021-02-17 11:52:30|957.9|957.8|958|957.8|958|957.9|957.9|957.8|3118
1613562760000|2021-02-17 11:52:40|957.9||957.9||958||957.9||0
1613562780000|2021-02-17 11:53:00|958|957.9|958|957.9|958|957.9|958|957.7|11284
1613562790000|2021-02-17 11:53:10|958.1|958|958|957.9|958.2|958|958|957.9|13491
1613562800000|2021-02-17 11:53:20|958.1|958|958|957.9|958.2|958|958|957.9|10790
1613562810000|2021-02-17 11:53:30|958.1||958||958.2||958||2854
1613562820000|2021-02-17 11:53:40|958.1|958|958|957.9|958.2|958|958|957.9|6800
1613562830000|2021-02-17 11:53:50|958.1|958|958|957.9|958.2|958|958|957.9|9529
1613562840000|2021-02-17 11:54:00|958.1|958|958.2|958.1|958.2|958.1|958.1|957.9|10455
1613562850000|2021-02-17 11:54:10|958.1|958|958.2|958.1|958.2|958.1|958|957.9|5832
1613562860000|2021-02-17 11:54:20|958.3|958.2|958.5|958.2|958.5|958.2|958.3|958.2|7788
1613562880000|2021-02-17 11:54:40|958.6|958.3|958.6|958.3|958.6|958.3|958.6|958.3|790
1613562890000|2021-02-17 11:54:50||958.4||958.4||958.4||958.3|0
1613562900000|2021-02-17 11:55:00|958.7|958.5|958.9|958.7|959|958.7|958.7|958.5|5524
1613562910000|2021-02-17 11:55:10|958.8|958.5|958.8|958.5|958.8|958.7|958.7|958.5|10529
1613562920000|2021-02-17 11:55:20|958.7|958.4|958.7|958.6|958.7|958.6|958.5|958.4|2006
1613562930000|2021-02-17 11:55:30|958.6|958.5|958.7|958.5|958.8|958.6|958.6|958.5|4847
1613562940000|2021-02-17 11:55:40|958.8||958.7||958.8||958.7||0
1613562950000|2021-02-17 11:55:50|958.8|958.6|958.8|958.6|958.9|958.6|958.7|958.6|291
1613562960000|2021-02-17 11:56:00|958.9|958.8|959.5|959.2|959.6|959.2|958.9|958.8|110708
1613562970000|2021-02-17 11:56:10|959.4|959.3|959.6|959.4|959.6|959.4|959.3|959.2|11224
1613562980000|2021-02-17 11:56:20|959.7|959.5|959.7|959.5|959.8|959.5|959.7|959.4|35
1613562990000|2021-02-17 11:56:30|959.8|959.6|959.8|959.6|959.8|959.6|959.7|959.5|2090
1613563000000|2021-02-17 11:56:40|959.7||959.8||959.8||959.7||4239
1613563010000|2021-02-17 11:56:50|959.9|959.7|959.9|959.7|959.9|959.7|959.9|959.7|123
1613563020000|2021-02-17 11:57:00|960|959.8|960|959.8|960|959.8|959.9|959.7|3318
1613563030000|2021-02-17 11:57:10|959.6|959.5|959.8|959.5|960|959.8|959.6|959.5|46334
1613563040000|2021-02-17 11:57:20|959.9|959.6|959.8|959.6|959.9|959.6|959.8|959.6|0
1613563050000|2021-02-17 11:57:30|959.9|959.5|959.6|959.5|959.9|959.5|959.6|959.5|1195
1613563060000|2021-02-17 11:57:40|959.7|959.6|959.9|959.6|959.9|959.7|959.7|959.5|15859
1613563070000|2021-02-17 11:57:50|959.8|959.7|960|959.8|960|959.8|959.8|959.7|0
1613563090000|2021-02-17 11:58:10|960.1|959.9|960.7|960.5|960.8|960.5|960.1|959.8|117375
1613563100000|2021-02-17 11:58:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|3172
1613563110000|2021-02-17 11:58:30|960.7|960.5|960.7|960.5|960.7|960.5|960.7|960.5|1198
1613563120000|2021-02-17 11:58:40|960.4|960.3|960.5|960.2|960.5|960.3|960.3|960.2|19479
1613563130000|2021-02-17 11:58:50|960.4||960.5||960.5||960.4||496
1613563140000|2021-02-17 11:59:00|960.4|960.1|960|959.8|960.4|960.1|960|959.8|4453
1613563180000|2021-02-17 11:59:40|959.9|959.9|960|959.8|960|959.9|959.9|959.8|2500
1613563190000|2021-02-17 11:59:50||959.9||959.8||959.9||959.8|4681
1613563330000|2021-02-17 12:02:10|958.8|958.1|959.7|959.2|959.7|959.3|958.8|958.1|848
1613563340000|2021-02-17 12:02:20|959.8|959.3|959.7|959.3|959.8|959.4|959.7|959.3|131
1613563350000|2021-02-17 12:02:30|960.4|959.4|960.4|959.8|960.4|959.8|960.4|959.4|2550
1613563360000|2021-02-17 12:02:40|960.2|959.7|960.3|959.9|960.3|959.9|960|959.7|0
1613563370000|2021-02-17 12:02:50|960.2|959.8|960|959.8|960.2|959.8|960|959.8|0
1613563380000|2021-02-17 12:03:00|960.2|959.9|961.3|960.8|961.4|960.8|960.2|959.8|605
1613563390000|2021-02-17 12:03:10|961.4|960.9|961.5|960.9|961.5|961|960.8|960.4|1383
1613563400000|2021-02-17 12:03:20|961.8|961|961.8|961.4|961.8|961.4|961.8|961|531
1613563410000|2021-02-17 12:03:30|961.7|961.3|961.8|961.5|961.8|961.5|961.7|961.3|1745
1613563420000|2021-02-17 12:03:40|961.9|961.6|961.9|961.6|961.9|961.6|961.9|961.6|0
1613563430000|2021-02-17 12:03:50|962.2|962|962.3|962|962.6|962.2|962.2|962|7721
1613563440000|2021-02-17 12:04:00|962.4|962.1|961.6|961.4|962.4|962.1|961.6|961.4|5468
1613563450000|2021-02-17 12:04:10|961.9|961.5|961.9|961.4|962|961.5|961.8|961.4|0
1613563470000|2021-02-17 12:04:30||961.5||961.5||961.5||961.5|0
1613563480000|2021-02-17 12:04:40|961.8|961.4|961.7|961.3|961.8|961.4|961.7|961.3|288
1613563490000|2021-02-17 12:04:50|961.8|961.4|961.4|961.1|961.8|961.4|961.4|961.1|2248
1613563500000|2021-02-17 12:05:00|961.3|961.2|962|961.6|962|961.6|961.3|961.1|2431
1613563510000|2021-02-17 12:05:10|961.9|961.5|962|961.6|962|961.6|961.9|961.5|0
1613563520000|2021-02-17 12:05:20|961.9|961.7|962|961.7|962|961.7|961.9|961.7|199
1613563540000|2021-02-17 12:05:40||961.6||961.6||961.6||961.6|0
1613563560000|2021-02-17 12:06:00|962.1|961.7|961.9|961.7|962.1|961.7|961.9|961.6|779
1613563580000|2021-02-17 12:06:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|0
1613563590000|2021-02-17 12:06:30|961.9|961.7|962|961.8|962|961.8|961.9|961.7|654
1613563600000|2021-02-17 12:06:40|962.2|961.7|962.4|962.2|962.4|962.2|962.2|961.7|900
1613563610000|2021-02-17 12:06:50|962.6|962.3|962.6|962.2|962.6|962.3|962.5|962.2|54
1613563620000|2021-02-17 12:07:00|962.7|962.3|962.9|962.6|962.9|962.6|962.5|962.2|920
1613563630000|2021-02-17 12:07:10|962.8|962.5|962.2|962|962.8|962.5|962.2|962|1423
1613563640000|2021-02-17 12:07:20|962.3|962.1|961.9|961.6|962.3|962.1|961.9|961.6|1340
1613563650000|2021-02-17 12:07:30|962|961.7|961.5|961.1|962|961.7|961.4|961|416
1613563660000|2021-02-17 12:07:40|961.4|961|961.3|961.1|961.4|961.1|961.3|961|0
1613563670000|2021-02-17 12:07:50|961.4|961.2|961|960.8|961.4|961.2|961|960.8|871
1613563680000|2021-02-17 12:08:00|961.2|960.9|961.6|961.1|961.6|961.1|961.2|960.9|867
1613563690000|2021-02-17 12:08:10|961.7|961.2|961.8|961.4|961.8|961.4|961.7|961.2|0
1613563700000|2021-02-17 12:08:20|961.7|961.3|961.6|961.2|961.7|961.3|961.6|961.2|0
1613563710000|2021-02-17 12:08:30|961.4|961|961.5|961.1|961.5|961.1|961.4|961|0
1613563720000|2021-02-17 12:08:40|961.4|961.2|961.5|961.2|961.5|961.2|961.4|961.2|0
1613563730000|2021-02-17 12:08:50|961.4|961.1|961.5|961.1|961.6|961.2|961.4|961.1|1
1613563740000|2021-02-17 12:09:00|961.4||961.4||961.4||961.4||2386
1613563750000|2021-02-17 12:09:10|961.3|961.2|960.6|960.1|961.3|961.2|960.6|960.1|2424
1613563760000|2021-02-17 12:09:20|960.7|960.2|960.7|960.3|960.7|960.3|960.7|960.2|0
1613563770000|2021-02-17 12:09:30|960.6|960.2|960.2|959.9|960.6|960.2|960.2|959.9|416
1613563780000|2021-02-17 12:09:40|960.3|960|960.1|959.8|960.3|960|960.1|959.8|2200
1613563790000|2021-02-17 12:09:50|960|959.6|959.7|959.5|960|959.6|959.6|959.1|2765
1613563800000|2021-02-17 12:10:00|959.6|959.4|959.7|959.4|959.8|959.6|959.6|959.4|422
1613563810000|2021-02-17 12:10:10|960.4|959.9|960.4|960|960.6|960.2|960.2|959.8|1987
1613563820000|2021-02-17 12:10:20|960.5|959.9|960.3|960.1|960.5|960.1|960.3|959.9|0
1613563830000|2021-02-17 12:10:30|960.6|960.3|959.8|959.5|960.6|960.3|959.8|959.5|1098
1613563840000|2021-02-17 12:10:40|959.7|959.4|959.5|959.2|959.8|959.5|959.4|959|314
1613563850000|2021-02-17 12:10:50|959.6|959.3|959.8|959.4|959.8|959.4|959.6|959.3|3
1613563860000|2021-02-17 12:11:00|959.7|959.3|959.7|959.3|959.7|959.4|959.6|959.3|0
1613563870000|2021-02-17 12:11:10|959.6||959.5||959.7||959.5||0
1613563880000|2021-02-17 12:11:20|959.7|959.2|959.7|959.2|959.7|959.3|959.6|959.1|1762
1613563890000|2021-02-17 12:11:30|959.6|959.1|959.7|959.2|959.7|959.2|959.6|959.1|0
1613563900000|2021-02-17 12:11:40|959.6|959.1|959.7|959.2|959.7|959.3|959.6|959.1|1712
1613563910000|2021-02-17 12:11:50|959.5|959.1|959.4|959|959.5|959.1|959.4|959|292
1613563920000|2021-02-17 12:12:00|959.5|959.2|959.6|959.2|959.7|959.3|959.4|959|99
1613563930000|2021-02-17 12:12:10|959.5|959.1|959.4|959|959.6|959.2|959.3|958.9|92
1613563940000|2021-02-17 12:12:20|959.3|958.9|959.3|958.9|959.4|959|959.2|958.8|0
1613563950000|2021-02-17 12:12:30|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1613563960000|2021-02-17 12:12:40|959.3|958.9|959.5|959.1|959.5|959.1|959.3|958.9|0
1613563970000|2021-02-17 12:12:50|959.4|959|959.7|959.4|959.7|959.4|959.3|958.9|1894
1613563980000|2021-02-17 12:13:00|959.6|959.3|959.7|959.3|959.8|959.4|959.6|959.3|761
1613563990000|2021-02-17 12:13:10|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1613564000000|2021-02-17 12:13:20|959.7|959.3|959.6|959.3|959.8|959.4|959.5|959.3|0
1613564020000|2021-02-17 12:13:40|959.7|959.4|959.7|959.4|959.7|959.4|959.7|959.4|100
1613564030000|2021-02-17 12:13:50|959.6|959.3|960.1|959.8|960.1|959.8|959.6|959.3|14
1613564040000|2021-02-17 12:14:00|960|959.7|960.8|960.4|960.8|960.5|960|959.7|3484
1613564050000|2021-02-17 12:14:10|960.7|960.3|960.7|960.3|960.7|960.3|960.7|960.3|0
1613564060000|2021-02-17 12:14:20|960.8|960.5|960.7|960.5|960.8|960.6|960.7|960.5|1143
1613564080000|2021-02-17 12:14:40|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|0
1613564090000|2021-02-17 12:14:50|960.7|960.5|960.8|960.5|960.8|960.5|960.6|960.3|494
1613564100000|2021-02-17 12:15:00|960.6|960.3|960.6|960.2|960.6|960.3|960.5|960.2|235
1613564130000|2021-02-17 12:15:30||960.4||960.3||960.4||960.3|0
1613564140000|2021-02-17 12:15:40|960.5||960.6||960.6||960.5||542
1613564150000|2021-02-17 12:15:50|960.5|960.2|960.5|960.1|960.6|960.2|960.5|960.1|0
1613564160000|2021-02-17 12:16:00|960.6|960.2|960.5|960.2|960.6|960.2|960.4|960.1|0
1613564170000|2021-02-17 12:16:10|960.4|960.1|960|959.7|960.4|960.1|960|959.7|23
1613564180000|2021-02-17 12:16:20|960.1|959.7|960.1|960|960.1|960|960|959.7|449
1613564190000|2021-02-17 12:16:30|960|959.8|960|959.6|960|959.8|960|959.6|1635
1613564200000|2021-02-17 12:16:40|959.9|959.7|960.1|959.7|960.1|959.7|959.8|959.6|100
1613564210000|2021-02-17 12:16:50||959.8||959.9||959.9||959.7|0
1613564230000|2021-02-17 12:17:10|960.2|960|960.1|959.9|960.3|960.1|960|959.9|1217
1613564240000|2021-02-17 12:17:20|960.2|959.7|960|959.6|960.2|959.7|960|959.6|3074
1613564260000|2021-02-17 12:17:40|959.9|959.4|959.6|959.3|959.9|959.4|959.6|959.3|2671
1613564270000|2021-02-17 12:17:50|959.5|959.1|959.7|959.4|959.7|959.4|959.3|959|526
1613564280000|2021-02-17 12:18:00|959.6|959.2|959.5|959.3|959.6|959.3|959.2|958.9|10000
1613564290000|2021-02-17 12:18:10|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|1
1613564300000|2021-02-17 12:18:20|959.7|959.5|959.6|959.5|959.8|959.5|959.6|959.5|1569
1613564310000|2021-02-17 12:18:30|959.5|959.3|959.6|959.2|959.7|959.5|959.4|959.2|2027
1613564320000|2021-02-17 12:18:40||959.3||959.3||959.3||959.2|0
1613564330000|2021-02-17 12:18:50|959.5||959.5||959.6||959.5||0
1613564340000|2021-02-17 12:19:00|959.6|959.4|959.9|959.8|960|959.8|959.6|959.4|3274
1613564350000|2021-02-17 12:19:10|959.8|959.6|959.8|959.5|959.9|959.6|959.8|959.5|2352
1613564360000|2021-02-17 12:19:20|959.7|959.4|959.8|959.6|959.8|959.6|959.6|959.4|1000
1613564370000|2021-02-17 12:19:30|959.9||959.9||959.9||959.9||0
1613564390000|2021-02-17 12:19:50|960|959.7|960.2|960|960.2|960|960|959.7|3942
1613564400000|2021-02-17 12:20:00|960.1|959.9|960.1|959.9|960.1|959.9|960.1|959.9|1566
1613564410000|2021-02-17 12:20:10|960.2|960|960.2|960|960.2|960|960.1|959.9|1783
1613564420000|2021-02-17 12:20:20|960.1|959.9|961|960.8|961|960.8|960|959.9|4828
1613564430000|2021-02-17 12:20:30|960.9|960.6|960.9|960.7|961|960.7|960.9|960.4|1213
1613564450000|2021-02-17 12:20:50|961|960.8|961|960.9|961.3|961|961|960.8|3603
1613564460000|2021-02-17 12:21:00|960.9|960.7|961.2|960.8|961.3|961|960.8|960.7|8330
1613564470000|2021-02-17 12:21:10||960.9||960.9||960.9||960.9|0
1613564480000|2021-02-17 12:21:20|961.3|961|961.2|961|961.3|961|961.2|961|0
1613564490000|2021-02-17 12:21:30|961|960.7|960.9|960.6|961|960.7|960.7|960.6|11946
1613564500000|2021-02-17 12:21:40|960.8|960.5|960.9|960.5|960.9|960.5|960.5|960.2|3739
1613564510000|2021-02-17 12:21:50|961|960.6|960.9|960.5|961|960.8|960.9|960.5|514
1613564520000|2021-02-17 12:22:00|961|960.6|960.9|960.7|961.1|960.7|960.9|960.6|0
1613564530000|2021-02-17 12:22:10|960.8|960.6|961.1|960.9|961.6|961.2|960.8|960.6|8237
1613564540000|2021-02-17 12:22:20|961.2|961|961.2|960.9|961.2|961|961.1|960.9|0
1613564550000|2021-02-17 12:22:30|961.1|961|961.1|960.8|961.1|961|960.9|960.8|1970
1613564560000|2021-02-17 12:22:40|961|960.7|961.1|960.8|961.2|960.8|960.8|960.7|1050
1613564570000|2021-02-17 12:22:50|960.6|960.5|961|960.7|961|960.7|960.6|960.5|12000
1613564580000|2021-02-17 12:23:00|960.9|960.5|960.7|960.4|960.9|960.5|960.5|960.3|3357
1613564590000|2021-02-17 12:23:10|960.8|960.5|960|959.9|960.8|960.6|959.9|959.6|37932
1613564600000|2021-02-17 12:23:20|959.8|959.7|959.9|959.8|960|959.8|959.8|959.7|11000
1613564630000|2021-02-17 12:23:50|959.8|959.7|960|959.8|960|959.9|959.8|959.6|5181
1613564640000|2021-02-17 12:24:00|960.1|959.9|960.6|960.5|960.7|960.5|960.1|959.8|63912
1613564650000|2021-02-17 12:24:10|960.7|960.6|960.9|960.6|960.9|960.6|960.7|960.6|455
1613564660000|2021-02-17 12:24:20|961|960.5|960.9|960.7|961|960.8|960.7|960.5|3783
1613564670000|2021-02-17 12:24:30|960.8|960.8|960.9|960.7|960.9|960.8|960.8|960.7|6080
1613564690000|2021-02-17 12:24:50|960.8|960.8|960.9|960.7|960.9|960.8|960.8|960.6|10720
1613564700000|2021-02-17 12:25:00|960.8|960.6|960.8|960.7|960.9|960.7|960.8|960.6|2500
1613564710000|2021-02-17 12:25:10|960.9|960.8|961.5|961.1|961.5|961.3|960.9|960.7|4923
1613564720000|2021-02-17 12:25:20|961.4|961.2|961.3|961.2|961.5|961.2|961.3|961.1|1552
1613564730000|2021-02-17 12:25:30|961.2|961.1|961.1|960.9|961.3|961.1|961.1|960.9|3050
1613564740000|2021-02-17 12:25:40|961.2|961|961.2|960.9|961.3|961.1|961.2|960.9|951
1613564750000|2021-02-17 12:25:50||961||961||961||961|0
1613564760000|2021-02-17 12:26:00|961.1|960.9|961.1|960.9|961.2|961|961.1|960.9|1310
1613564770000|2021-02-17 12:26:10|961|960.8|961|960.8|961.1|960.9|960.9|960.8|3094
1613564780000|2021-02-17 12:26:20|960.9|960.9|961.2|961|961.2|961|960.9|960.8|4156
1613564790000|2021-02-17 12:26:30|961.3|961.1|961.2|960.9|961.5|961.4|960.8|960.7|14811
1613564800000|2021-02-17 12:26:40||961||961||961||961|519
1613564810000|2021-02-17 12:26:50|961.3|961.1|961.3|961|961.5|961.2|961.1|960.9|2104
1613564830000|2021-02-17 12:27:10|961.2|960.9|960.7|960.4|961.2|960.9|960.7|960.4|3559
1613564850000|2021-02-17 12:27:30|960.6|960.5|960.6|960.4|960.6|960.5|960.6|960.4|310
1613564860000|2021-02-17 12:27:40|960.5|960.5|960.5|960.4|960.5|960.5|960.5|960.4|0
1613564870000|2021-02-17 12:27:50|960.6|960.3|960.8|960.5|960.8|960.5|960.6|960.3|713
1613564880000|2021-02-17 12:28:00|960.9|960.6|961|960.7|961.1|960.7|960.9|960.6|0
1613564890000|2021-02-17 12:28:10|960.9|960.6|960.7|960.5|960.9|960.6|960.7|960.5|700
1613564900000|2021-02-17 12:28:20||960.6||960.5||960.6||960.5|0
1613564910000|2021-02-17 12:28:30||960.6||960.6||960.6||960.6|0
1613564930000|2021-02-17 12:28:50|960.6|960.5|960.8|960.5|960.8|960.5|960.6|960.5|1769
1613564940000|2021-02-17 12:29:00|960.7||960.7||960.7||960.7||0
1613564950000|2021-02-17 12:29:10|960.6||960.7||960.7||960.6||0
1613564960000|2021-02-17 12:29:20|960.8|960.6|961.1|960.8|961.2|960.9|960.8|960.6|531
1613564970000|2021-02-17 12:29:30|961.2|960.9|961.2|960.8|961.2|961|961.1|960.8|2275
1613564980000|2021-02-17 12:29:40|961.3|960.9|961.9|961.6|962|961.7|961.3|960.9|4178
1613564990000|2021-02-17 12:29:50|961.8|961.5|961.9|961.6|961.9|961.6|961.7|961.5|0
1613565000000|2021-02-17 12:30:00|961.8|961.7|961.5|961.2|961.8|961.7|961.3|961.1|9181
1613565010000|2021-02-17 12:30:10|961.4|961.1|961.6|961.3|961.6|961.3|961.4|961.1|202
1613565020000|2021-02-17 12:30:20|961.7|961.4|961.8|961.4|961.9|961.6|961.6|961.3|493
1613565030000|2021-02-17 12:30:30|961.7|961.3|961.5|961.3|961.7|961.3|961.5|961.3|0
1613565040000|2021-02-17 12:30:40|961.7|961.4|961.5|961.3|961.7|961.5|961.4|961.3|596
1613565050000|2021-02-17 12:30:50|961.6|961.4|961.6|961.4|961.6|961.4|961.5|961.3|0
1613565060000|2021-02-17 12:31:00|961.5|961.1|961.8|961.5|961.8|961.6|961.4|961.1|9696
1613565080000|2021-02-17 12:31:20|961.7|961.6|961.9|961.7|961.9|961.7|961.5|961.3|6356
1613565100000|2021-02-17 12:31:40|961.8||961.9||961.9||961.8||0
1613565110000|2021-02-17 12:31:50|962|961.8|962|961.8|962.4|962.1|961.9|961.5|9183
1613565120000|2021-02-17 12:32:00|961.9|961.7|962.5|962.2|962.6|962.2|961.9|961.7|2054
1613565130000|2021-02-17 12:32:10|962.6|962.5|962.5|962.1|962.8|962.5|962.5|962.1|2673
1613565140000|2021-02-17 12:32:20|962.4|962.4|962.5|962.2|962.5|962.4|962.4|962.1|307
1613565150000|2021-02-17 12:32:30|962.6|962.3|962.7|962.3|962.7|962.3|962.5|962.3|0
1613565160000|2021-02-17 12:32:40|962.3|962.2|962.5|962.2|962.7|962.3|962.3|962.2|4828
1613565180000|2021-02-17 12:33:00|962.2|962.1|962.2|961.9|962.2|962.1|962.1|961.9|4007
1613565190000|2021-02-17 12:33:10||962||962||962||962|0
1613565200000|2021-02-17 12:33:20|962.3|962.1|962.3|962.2|962.3|962.2|962.3|962|56
1613565210000|2021-02-17 12:33:30|962.2|962|962.2|962.1|962.3|962.1|962.2|962|1793
1613565240000|2021-02-17 12:34:00|962.3|962.2|962.9|962.7|962.9|962.7|962.3|962.2|12959
1613565250000|2021-02-17 12:34:10|963|962.8|962.9|962.8|963|962.8|962.9|962.8|1160
1613565260000|2021-02-17 12:34:20|963|962.9|963.3|963.1|963.3|963.1|963|962.7|10018
1613565270000|2021-02-17 12:34:30|963.4|963.2|963.4|963.2|963.4|963.2|963.3|963.1|373
1613565290000|2021-02-17 12:34:50|963.3||963.4||963.4||963.3||0
1613565300000|2021-02-17 12:35:00|963.5|963.3|963.8|963.5|963.9|963.7|963.5|963.3|6970
1613565310000|2021-02-17 12:35:10|963.7|963.6|964|963.8|964|963.8|963.7|963.6|2469
1613565320000|2021-02-17 12:35:20|964.1|964|963.9|963.6|964.6|964.2|963.9|963.6|13203
1613565330000|2021-02-17 12:35:30|963.8|963.5|963.8|963.5|963.9|963.7|963.7|963.5|415
1613565340000|2021-02-17 12:35:40|963.9|963.4|963.6|963.3|963.9|963.4|963.6|963.3|20
1613565350000|2021-02-17 12:35:50|963.7|963.4|963.9|963.7|963.9|963.7|963.7|963.4|483
1613565360000|2021-02-17 12:36:00|963.8|963.5|963.9|963.5|963.9|963.7|963.8|963.5|1059
1613565370000|2021-02-17 12:36:10|963.6|963.6|963.9|963.6|963.9|963.7|963.6|963.6|1300
1613565380000|2021-02-17 12:36:20|963.8|963.5|963.9|963.7|963.9|963.7|963.8|963.5|0
1613565390000|2021-02-17 12:36:30|963.8|963.6|963.8|963.5|963.8|963.6|963.8|963.5|0
1613565400000|2021-02-17 12:36:40|963.9|963.6|963.9|963.7|963.9|963.8|963.9|963.6|1274
1613565410000|2021-02-17 12:36:50|963.8|963.8|964.1|963.8|964.1|963.9|963.8|963.7|571
1613565420000|2021-02-17 12:37:00|964|963.7|963.9|963.7|964|963.8|963.9|963.7|166
1613565430000|2021-02-17 12:37:10|963.8|963.6|963.9|963.6|964|963.8|963.7|963.5|2304
1613565440000|2021-02-17 12:37:20|964|963.7|964|963.7|964|963.7|964|963.7|0
1613565450000|2021-02-17 12:37:30|964.1|963.8|964.4|964.3|964.4|964.3|964.1|963.8|1764
1613565460000|2021-02-17 12:37:40|964.5|964.2|964.7|964.5|964.7|964.5|964.5|964.2|3255
1613565470000|2021-02-17 12:37:50|964.8|964.4|964.8|964.5|964.8|964.6|964.5|964.3|11736
1613565480000|2021-02-17 12:38:00|965|964.6|964.7|964.4|965|964.8|964.6|964.4|3691
1613565490000|2021-02-17 12:38:10|964.6|964.5|964.8|964.5|964.8|964.6|964.5|964.5|1027
1613565500000|2021-02-17 12:38:20|964.9|964.6|964.9|964.6|964.9|964.6|964.9|964.6|183
1613565510000|2021-02-17 12:38:30|965|964.7|964.9|964.6|965|964.7|964.9|964.6|0
1613565520000|2021-02-17 12:38:40|965|964.7|964.9|964.7|965|964.7|964.9|964.7|156
1613565530000|2021-02-17 12:38:50|964.7|964.5|964.9|964.7|964.9|964.7|964.5|964.4|11944
1613565540000|2021-02-17 12:39:00|964.8|964.5|964.7|964.5|964.8|964.6|964.5|964.4|5575
1613565550000|2021-02-17 12:39:10|964.6|964.6|964.6|964.5|964.6|964.6|964.6|964.5|1787
1613565560000|2021-02-17 12:39:20|964.7|964.6|965|964.6|965|964.7|964.7|964.6|84
1613565570000|2021-02-17 12:39:30|964.9|964.7|965|964.8|965|964.8|964.9|964.6|19
1613565580000|2021-02-17 12:39:40|964.9|964.7|965|964.7|965|964.8|964.9|964.6|0
1613565590000|2021-02-17 12:39:50|964.9|964.6|965|964.8|965|964.8|964.9|964.6|3029
1613565600000|2021-02-17 12:40:00|965.1|964.9|965.4|965.2|965.5|965.2|964.8|964.7|22420
1613565610000|2021-02-17 12:40:10|965.5|965.1|965.5|965.2|965.6|965.3|965.3|965|600
1613565620000|2021-02-17 12:40:20|965.6|965|965.5|965.3|965.6|965.3|965.1|965|30735
1613565630000|2021-02-17 12:40:30|965.4|965.2|965.3|965.1|965.4|965.2|965.2|965|8724
1613565640000|2021-02-17 12:40:40|965.4|965.2|964.9|964.4|965.5|965.3|964.6|964.2|20529
1613565650000|2021-02-17 12:40:50|965|964.5|965.2|964.9|965.2|964.9|965|964.5|687
1613565660000|2021-02-17 12:41:00|965.1|964.8|965.1|964.8|965.1|964.8|965.1|964.8|0
1613565670000|2021-02-17 12:41:10|965.2|964.9|965.1|964.8|965.2|964.9|965.1|964.8|0
1613565680000|2021-02-17 12:41:20|965|964.9|965.2|965.1|965.2|965.1|965|964.9|4416
1613565690000|2021-02-17 12:41:30|965.3|965|965.2|964.9|965.4|965|965|964.9|19143
1613565700000|2021-02-17 12:41:40|965.1|965|965.1|965|965.4|965|965.1|964.9|203
1613565710000|2021-02-17 12:41:50|965.3|965.1|965.4|965.2|965.4|965.3|965.3|965.1|2160
1613565720000|2021-02-17 12:42:00|965.3|965.4|965.6|965.4|965.7|965.4|965.3|965.4|1167
1613565730000|2021-02-17 12:42:10|965.5|965.3|965.5|965.2|965.5|965.4|965.4|965.2|3809
1613565740000|2021-02-17 12:42:20|965.6|965.3|965.6|965.4|965.7|965.4|965.5|965.3|0
1613565750000|2021-02-17 12:42:30|965.7|965.6|965.7|965.6|965.8|965.6|965.7|965.6|1
1613565760000|2021-02-17 12:42:40|965.8|965.5|965.6|965.4|965.8|965.5|965.6|965.4|1692
1613565770000|2021-02-17 12:42:50||965.5||965.4||965.5||965.4|0
1613565780000|2021-02-17 12:43:00|965.5|964.7|965.5|965.3|965.6|965.4|965|964.7|37297
1613565790000|2021-02-17 12:43:10|965.4|965.4|965.6|965.4|965.6|965.5|965.4|965.4|3722
1613565800000|2021-02-17 12:43:20|965.7|965.5|965.8|965.5|965.9|965.7|965.7|965.4|12934
1613565810000|2021-02-17 12:43:30|965.7|965.4|965.7|965.4|965.7|965.4|965.6|965.4|12
1613565820000|2021-02-17 12:43:40|965.8|965.5|965.8|965.6|965.8|965.6|965.7|965.4|0
1613565830000|2021-02-17 12:43:50|965.7|965.7|965.8|965.6|965.9|965.7|965.7|965.6|1250
1613565840000|2021-02-17 12:44:00|965.9|965.7|966|965.8|966|965.8|965.9|965.7|0
1613565850000|2021-02-17 12:44:10|965.9|965.9|966|965.7|966|965.9|965.9|965.7|1844
1613565860000|2021-02-17 12:44:20|965.9||965.9||965.9||965.9||0
1613565890000|2021-02-17 12:44:50||965.8||965.8||965.8||965.8|3179
1613565900000|2021-02-17 12:45:00|965.8|965.7|966|965.8|966|965.8|965.8|965.7|860
1613565910000|2021-02-17 12:45:10|965.9|965.7|965.9|965.8|966|965.8|965.8|965.7|207
1613565920000|2021-02-17 12:45:20|966|965.9|966|965.8|966|965.9|966|965.8|1
1613565930000|2021-02-17 12:45:30|965.9|965.9|965.9|965.7|966|965.9|965.8|965.7|3738
1613565940000|2021-02-17 12:45:40|966|965.8|966|965.8|966|965.8|966|965.8|1
1613565950000|2021-02-17 12:45:50|965.9|965.9|966|965.8|966|965.9|965.9|965.8|0
1613565960000|2021-02-17 12:46:00|965.9||965.9||965.9||965.9||0
1613565970000|2021-02-17 12:46:10|965.8|965.7|965.8|965.7|965.9|965.7|965.8|965.7|3529
1613565980000|2021-02-17 12:46:20|965.7|965.6|965.7|965.5|965.8|965.6|965.5|965.3|4970
1613565990000|2021-02-17 12:46:30|965.9|965.6|965.9|965.7|966|965.8|965.8|965.6|9430
1613566000000|2021-02-17 12:46:40|966|965.8|966.1|966|966.1|966|966|965.8|27525
1613566020000|2021-02-17 12:47:00|966.2|966.1|966.2|966.1|966.2|966.1|966.2|966.1|893
1613566030000|2021-02-17 12:47:10|||||||||2111
1613566040000|2021-02-17 12:47:20|||||||||25
1613566050000|2021-02-17 12:47:30|||||||||1000
1613566060000|2021-02-17 12:47:40||966||966.1||966.1||966|3879
1613566070000|2021-02-17 12:47:50|966.1|966|965.9|965.6|966.1|966|965.7|965.4|6207
1613566080000|2021-02-17 12:48:00|965.8|965.8|965.5|965.3|965.9|965.8|965.4|965.1|3386
1613566090000|2021-02-17 12:48:10|965.4||965.5||965.5||965.4||35
1613566100000|2021-02-17 12:48:20|965.4|965.4|965.5|965.3|965.5|965.4|965.4|965.3|0
1613566110000|2021-02-17 12:48:30|965.6|965.4|965.2|965|965.7|965.5|965.2|965|10126
1613566120000|2021-02-17 12:48:40|965.3|965.1|965.3|965.1|965.4|965.2|965.3|965|3683
1613566130000|2021-02-17 12:48:50|965.2|965|965.2|965|965.3|965|965.1|965|1007
1613566150000|2021-02-17 12:49:10|965.3|965.1|965.4|965.1|965.4|965.3|965.3|965.1|2741
1613566160000|2021-02-17 12:49:20|965.3|964.9|964.7|964.5|965.4|964.9|964.7|964.5|11120
1613566170000|2021-02-17 12:49:30|964.6|964.4|964.5|964.3|964.6|964.4|964.5|964.3|1481
1613566180000|2021-02-17 12:49:40|964.4|964.2|964.2|964|964.4|964.2|963.9|963.7|3610
1613566190000|2021-02-17 12:49:50|964.3|964.1|964.4|964.2|964.5|964.2|964.3|964.1|300
1613566200000|2021-02-17 12:50:00|964.5|964.3|964.5|964.2|964.5|964.4|964.4|964.2|1760
1613566210000|2021-02-17 12:50:10|964.4|964.3|964.6|964.4|964.7|964.4|964.4|964.2|838
1613566220000|2021-02-17 12:50:20|964.7|964.5|964.6|964.4|964.7|964.6|964.5|964.4|1853
1613566230000|2021-02-17 12:50:30|964.5|964.5|964.7|964.5|964.7|964.5|964.5|964.5|100
1613566240000|2021-02-17 12:50:40|964.8|964.6|965|964.9|965|964.9|964.8|964.6|8837
1613566260000|2021-02-17 12:51:00|964.9|964.8|964.9|964.7|965|964.8|964.8|964.7|4987
1613566270000|2021-02-17 12:51:10|965|964.8|965|964.8|965|964.8|965|964.8|1243
1613566280000|2021-02-17 12:51:20|964.9||964.9||964.9||964.9||0
1613566290000|2021-02-17 12:51:30|964.8|964.7|964.8|964.7|964.9|964.7|964.8|964.7|529
1613566300000|2021-02-17 12:51:40|964.9|964.8|965|964.8|965|964.9|964.8|964.7|884
1613566310000|2021-02-17 12:51:50|964.9|964.7|964.9|964.7|965|964.8|964.8|964.7|2074
1613566320000|2021-02-17 12:52:00|964.8|964.6|964.9|964.7|964.9|964.7|964.7|964.6|4299
1613566330000|2021-02-17 12:52:10|964.8||964.8||964.8||964.8||200
1613566340000|2021-02-17 12:52:20|||||||||300
1613566350000|2021-02-17 12:52:30|||||||||38
1613566370000|2021-02-17 12:52:50|964.9|964.8|964.9|964.7|964.9|964.8|964.9|964.7|1002
1613566380000|2021-02-17 12:53:00|965|964.8|965.1|965|965.1|965|965|964.8|14382
1613566400000|2021-02-17 12:53:20|965|964.9|965.1|964.9|965.1|964.9|965|964.9|3026
1613566410000|2021-02-17 12:53:30|965.2|965|965.7|965.5|965.7|965.5|965.2|965|6806
1613566420000|2021-02-17 12:53:40|965.8|965.6|965.9|965.7|965.9|965.7|965.8|965.6|4784
1613566440000|2021-02-17 12:54:00|966|965.8|966.1|966|966.1|966|966|965.8|4979
1613566450000|2021-02-17 12:54:10|966.2|966.1|966.2|966.1|966.2|966.1|966.2|966.1|2420
1613566460000|2021-02-17 12:54:20|966.3|966.2|966.5|966.3|966.5|966.3|966.3|966.2|971
1613566470000|2021-02-17 12:54:30|966.6|966.5|966.8|966.7|966.8|966.7|966.6|966.5|1173
1613566480000|2021-02-17 12:54:40|966.9|966.8|967.3|967.1|967.3|967.1|966.9|966.8|3709
1613566490000|2021-02-17 12:54:50|967.1|967|966.5|966.1|967.1|967|966.5|966.1|12332
1613566500000|2021-02-17 12:55:00|966.4|966.2|966.4|966.2|966.5|966.2|966.3|966.1|1114
1613566520000|2021-02-17 12:55:20|966.5|966.3|967|966.8|967|966.8|966.5|966.3|4874
1613566530000|2021-02-17 12:55:30|966.9|966.6|966.9|966.4|966.9|966.6|966.6|966.3|5000
1613566540000|2021-02-17 12:55:40|966.8|966.3|966.3|966.1|966.8|966.3|966.3|966|7481
1613566550000|2021-02-17 12:55:50|966.4|966.2|966.3|966.2|966.4|966.2|966.3|966.2|2475
1613566560000|2021-02-17 12:56:00|966.4|966.3|966.5|966.3|966.7|966.3|966.4|966.2|3735
1613566570000|2021-02-17 12:56:10|966.4|966.4|966.6|966.5|966.6|966.5|966.4|966.3|263
1613566610000|2021-02-17 12:56:50|966.5|966.4|966.3|966.1|966.5|966.4|966.3|966|8233
1613566630000|2021-02-17 12:57:10|966.2||966.3||966.4||966.2||0
1613566640000|2021-02-17 12:57:20|966.2|966|966.3|966.1|966.3|966.2|966.1|966|3320
1613566650000|2021-02-17 12:57:30|966.2||966.2||966.2||966.2||0
1613566690000|2021-02-17 12:58:10|966.1|966|965.3|965.1|966.1|966|965.3|965|8093
1613566700000|2021-02-17 12:58:20|965.4|965.2|965.4|965.1|965.6|965.3|965.3|965.1|3017
1613566710000|2021-02-17 12:58:30|965.3|965|964.9|964.8|965.3|965.1|964.9|964.5|1010
1613566720000|2021-02-17 12:58:40|965|964.9|964.7|964.5|965.1|965|964.7|964.4|5749
1613566730000|2021-02-17 12:58:50|964.6|964.4|965.2|965|965.2|965|964.6|964.3|2888
1613566740000|2021-02-17 12:59:00|965.1|964.9|965|964.8|965.1|964.9|965|964.8|858
1613566750000|2021-02-17 12:59:10|964.9||965||965||964.9||0
1613566760000|2021-02-17 12:59:20||964.9||964.8||964.9||964.8|120
1613566770000|2021-02-17 12:59:30|||||||||100
1613566780000|2021-02-17 12:59:40|965.1|964.9|965.4|965.3|965.4|965.3|965.1|964.9|2926
1613566790000|2021-02-17 12:59:50|965.5|965.4|965.6|965.4|965.7|965.4|965.5|965.4|962
1613566800000|2021-02-17 13:00:00|965.7|965.5|965.7|965.5|965.8|965.6|965.6|965.5|591
1613566810000|2021-02-17 13:00:10|965.8|965.6|965.7|965.4|965.8|965.6|965.5|965.4|3367
1613566820000|2021-02-17 13:00:20|965.6|965.5|965.6|965.4|965.6|965.5|965.5|965.4|1252
1613566830000|2021-02-17 13:00:30|965.7|965.5|965.8|965.6|965.8|965.6|965.7|965.5|2538
1613566840000|2021-02-17 13:00:40||965.5||965.5||965.5||965.5|100
1613566850000|2021-02-17 13:00:50||965.6||965.6||965.6||965.6|0
1613566860000|2021-02-17 13:01:00|966|965.7|966|965.6|966|965.7|965.9|965.5|1118
1613566870000|2021-02-17 13:01:10|965.9|965.7|965.8|965.7|966|965.7|965.8|965.7|0
1613566880000|2021-02-17 13:01:20|965.7|965.6|965.8|965.6|965.8|965.6|965.7|965.5|1852
1613566890000|2021-02-17 13:01:30|965.7|965.5|965.8|965.6|965.8|965.6|965.6|965.5|3293
1613566910000|2021-02-17 13:01:50||965.7||965.7||965.7||965.7|250
1613566920000|2021-02-17 13:02:00|965.9|965.8|965.9|965.7|965.9|965.8|965.9|965.7|1475
1613566930000|2021-02-17 13:02:10|965.8|965.8|966|965.8|966|965.8|965.8|965.6|5746
1613566940000|2021-02-17 13:02:20|965.9|965.7|965.5|965.3|965.9|965.7|965.5|965.3|8418
1613566950000|2021-02-17 13:02:30|965.4|965.1|965.3|965.1|965.4|965.2|965.3|965.1|1027
1613566960000|2021-02-17 13:02:40|965.2|965.2|965.4|965.2|965.5|965.3|965.2|965.1|3597
1613566980000|2021-02-17 13:03:00|965.3|965.1|965.4|965.2|965.5|965.2|965.3|965.1|0
1613567000000|2021-02-17 13:03:20|965.3|965.1|965.2|965.1|965.4|965.2|965.2|965.1|3372
1613567010000|2021-02-17 13:03:30|965.1|965|965|964.7|965.1|965|964.6|964.2|9837
1613567020000|2021-02-17 13:03:40|965.1||965||965.1||965||0
1613567030000|2021-02-17 13:03:50|964.9|964.5|964.7|964.5|964.9|964.6|964.7|964.5|1536
1613567040000|2021-02-17 13:04:00|964.6|964.4|964.6|964.4|964.8|964.4|964.4|964.2|1413
1613567050000|2021-02-17 13:04:10|964.5||964.6||964.6||964.5||52
1613567070000|2021-02-17 13:04:30|964.7|964.5|964.7|964.5|964.8|964.5|964.7|964.5|564
1613567080000|2021-02-17 13:04:40|964.6|964.4|964.8|964.5|964.8|964.5|964.5|964.4|2076
1613567090000|2021-02-17 13:04:50|964.7|964.4|964.4|964.1|964.7|964.4|964.3|964|4940
1613567100000|2021-02-17 13:05:00|964.3||964.3||964.3||964.3||0
1613567110000|2021-02-17 13:05:10|964.2|964.2|964.3|964.1|964.6|964.2|964.2|964.1|1804
1613567120000|2021-02-17 13:05:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|887
1613567130000|2021-02-17 13:05:30||964.3||964.2||964.3||964.2|100
1613567140000|2021-02-17 13:05:40|964.3|964.1|964.2|964|964.4|964.2|964.1|963.8|3965
1613567150000|2021-02-17 13:05:50|964.4|964.1|964.4|964.2|964.5|964.2|964.3|964.1|295
1613567160000|2021-02-17 13:06:00|964.5|964.3|964.7|964.4|964.7|964.6|964.5|964.3|3953
1613567170000|2021-02-17 13:06:10|964.6|964.5|964.7|964.5|964.7|964.5|964.6|964.4|1677
1613567180000|2021-02-17 13:06:20|964.8|964.6|964.9|964.6|964.9|964.6|964.8|964.6|986
1613567190000|2021-02-17 13:06:30|965||965||965||965||0
1613567200000|2021-02-17 13:06:40|964.9||964.9||964.9||964.9||0
1613567220000|2021-02-17 13:07:00|964.8|964.7|965.3|965.1|965.3|965.1|964.8|964.6|4172
1613567230000|2021-02-17 13:07:10|965.2|965|965.4|965.2|965.5|965.2|965.1|964.9|7807
1613567240000|2021-02-17 13:07:20||965.3||965.3||965.3||965.3|0
1613567250000|2021-02-17 13:07:30||965.2||965.3||965.3||965.2|1740
1613567260000|2021-02-17 13:07:40|965.5|965.4|965.6|965.3|965.7|965.6|965.5|965.3|2912
1613567280000|2021-02-17 13:08:00|965.5|965.2|965.7|965.5|965.8|965.5|965.3|965.2|3128
1613567290000|2021-02-17 13:08:10||965.4||965.4||965.4||965.3|0
1613567300000|2021-02-17 13:08:20|965.6|965.3|966|965.8|966|965.9|965.6|965.3|3859
1613567310000|2021-02-17 13:08:30|966.1|965.9|966.4|966.3|966.6|966.5|966.1|965.9|15173
1613567320000|2021-02-17 13:08:40|966.5|966.4|966.8|966.5|966.8|966.5|966.5|966.4|7159
1613567330000|2021-02-17 13:08:50|966.5|966.4|966.5|966.3|966.5|966.4|966.4|966.3|3393
1613567340000|2021-02-17 13:09:00|966.4|966.2|966.3|966.1|966.4|966.2|966.3|966.1|3695
1613567360000|2021-02-17 13:09:20|966.2|966|966|965.7|966.2|966|966|965.7|4179
1613567370000|2021-02-17 13:09:30|966.1|965.8|966.2|966|966.2|966|966.1|965.8|2523
1613567390000|2021-02-17 13:09:50|966.1|965.9|966|965.8|966.1|965.9|965.9|965.7|3190
1613567400000|2021-02-17 13:10:00|965.9|965.7|965.9|965.7|966.1|965.8|965.8|965.7|2308
1613567420000|2021-02-17 13:10:20|966|965.8|966.3|966.1|966.4|966.1|966|965.7|2952
1613567430000|2021-02-17 13:10:30|966.4|966.3|966.2|965.8|966.5|966.3|966|965.7|5662
1613567440000|2021-02-17 13:10:40|966|965.7|966.2|966|966.2|966|966|965.7|750
1613567450000|2021-02-17 13:10:50|966.1|965.8|966.2|965.9|966.3|966|966.1|965.8|471
1613567460000|2021-02-17 13:11:00||965.8||965.8||965.8||965.8|0
1613567480000|2021-02-17 13:11:20|966.1|965.7|966|965.8|966.1|965.8|966|965.7|2000
1613567490000|2021-02-17 13:11:30||965.7||965.8||965.8||965.7|0
1613567500000|2021-02-17 13:11:40||965.7||965.7||965.7||965.7|0
1613567510000|2021-02-17 13:11:50||965.8||965.7||965.8||965.7|0
1613567520000|2021-02-17 13:12:00|965.9||965.9||965.9||965.9||0
1613567530000|2021-02-17 13:12:10|965.8|965.8|966.5|966.3|966.5|966.3|965.8|965.8|9877
1613567540000|2021-02-17 13:12:20|966.6|966.4|967.3|967|967.3|967|966.6|966.4|19228
1613567550000|2021-02-17 13:12:30|967.2|966.8|967|966.6|967.2|966.8|967|966.6|0
1613567560000|2021-02-17 13:12:40|966.9|966.5|966.9|966.6|967|966.8|966.8|966.5|3573
1613567570000|2021-02-17 13:12:50|967|966.7|967.3|967.1|967.3|967.1|967|966.7|4860
1613567580000|2021-02-17 13:13:00|967.4|967.2|967.8|967.5|967.9|967.7|967.3|967|13090
1613567600000|2021-02-17 13:13:20|967.7|967.4|967.5|967.4|967.9|967.5|967.5|967.4|4770
1613567610000|2021-02-17 13:13:30|967.4|967.3|967.4|967.3|967.5|967.3|967.4|967.3|3719
1613567620000|2021-02-17 13:13:40|967.5|967.4|967.7|967.4|967.7|967.4|967.4|967.3|2128
1613567630000|2021-02-17 13:13:50|967.6|967.3|967.6|967.4|967.6|967.4|967.5|967.3|0
1613567640000|2021-02-17 13:14:00|967.5||967.5||967.6||967.5||2583
1613567650000|2021-02-17 13:14:10|967.4|967.3|967.4|967.1|967.5|967.3|967.2|967|9632
1613567660000|2021-02-17 13:14:20|967.3|967|967.2|967|967.4|967|967.2|967|2896
1613567680000|2021-02-17 13:14:40|967.1||967.2||967.2||967.1||0
1613567700000|2021-02-17 13:15:00|967.3|967.1|967.3|967.1|967.3|967.1|967.1|967|3300
1613567710000|2021-02-17 13:15:10|967.4|967|967.6|967.3|967.6|967.3|967.4|967|1750
1613567720000|2021-02-17 13:15:20|967.5||967.5||967.5||967.5||200
1613567740000|2021-02-17 13:15:40|967.4||967.5||967.5||967.4||162
1613567750000|2021-02-17 13:15:50|967.4|967.2|967.6|967.3|967.7|967.3|967.2|967|5848
1613567760000|2021-02-17 13:16:00|967.5|967.2|967.5|967.2|967.5|967.2|967.5|967.2|0
1613567770000|2021-02-17 13:16:10|967.4|967.3|967.4|967.2|967.4|967.3|967.4|967.2|600
1613567780000|2021-02-17 13:16:20|967.3|967|967.1|967|967.3|967|967.1|967|3070
1613567790000|2021-02-17 13:16:30|967.2|967.1|967.4|967.2|967.4|967.2|967.1|967.1|855
1613567800000|2021-02-17 13:16:40|||||||||12
1613567820000|2021-02-17 13:17:00|967.3|967.1|967.4|967.1|967.5|967.1|967.2|967|4589
1613567830000|2021-02-17 13:17:10||967.2||967.2||967.2||967.2|0
1613567850000|2021-02-17 13:17:30|967.3|967.1|967.4|967.1|967.5|967.1|967.2|967.1|2087
1613567860000|2021-02-17 13:17:40|967.5|967.2|967|966.8|967.6|967.4|967|966.8|7009
1613567870000|2021-02-17 13:17:50|966.9|966.6|966.4|966.2|966.9|966.6|966|965.7|14580
1613567880000|2021-02-17 13:18:00|966.3|966.1|966.3|966|966.3|966.1|966.1|965.9|2359
1613567890000|2021-02-17 13:18:10|966.4|966.1|966.6|966.3|966.6|966.4|966.3|966.1|504
1613567900000|2021-02-17 13:18:20|966.5|966.4|966.4|966.2|966.6|966.4|966.4|966.1|3000
1613567910000|2021-02-17 13:18:30|966.5|966.1|966.6|966.2|966.6|966.2|966.5|966.1|725
1613567920000|2021-02-17 13:18:40||966.3||966.4||966.4||966.3|0
1613567930000|2021-02-17 13:18:50|966.5|966.3|966.3|966|966.5|966.3|966.1|965.9|6072
1613567940000|2021-02-17 13:19:00|966.2|965.9|965.3|964.9|966.2|966|965.2|964.8|7607
1613567950000|2021-02-17 13:19:10|965.4|965|965.9|965.5|965.9|965.5|965.4|965|2005
1613567960000|2021-02-17 13:19:20|966|965.6|966.1|965.7|966.2|965.8|965.9|965.6|740
1613567970000|2021-02-17 13:19:30|966.2|965.8|965.9|965.6|966.6|966.4|965.9|965.6|5655
1613567980000|2021-02-17 13:19:40||965.5||965.5||965.6||965.4|0
1613567990000|2021-02-17 13:19:50|965.8|965.4|965.4|965.3|965.8|965.4|965.4|965.3|3289
1613568000000|2021-02-17 13:20:00|965.3|965.2|965.2|965|965.4|965.2|965.2|964.9|2329
1613568010000|2021-02-17 13:20:10|965.1|964.9|965.3|965|965.3|965|965.1|964.9|3269
1613568020000|2021-02-17 13:20:20|965.2||965.2||965.3||965.2||0
1613568030000|2021-02-17 13:20:30|965.1||965.1||965.1||965.1||0
1613568040000|2021-02-17 13:20:40|965.2|965.1|965.4|965.1|965.7|965.3|965.2|965|4814
1613568050000|2021-02-17 13:20:50|965.3|965|965.3|965.1|965.4|965.1|965.3|965|0
1613568060000|2021-02-17 13:21:00|965.2|965|965.3|965|965.3|965|965.2|965|3200
1613568070000|2021-02-17 13:21:10|965.2||965.2||965.2||965.2||0
1613568080000|2021-02-17 13:21:20|965.1|964.9|965.2|964.9|965.3|964.9|965.1|964.9|2150
1613568090000|2021-02-17 13:21:30|965.1|964.8|965.2|964.9|965.3|964.9|965|964.8|2109
1613568100000|2021-02-17 13:21:40|965.1||965.2||965.2||965.1||0
1613568110000|2021-02-17 13:21:50|965.3|965|965.3|965|965.3|965.2|965.3|965|1451
1613568120000|2021-02-17 13:22:00||965.1||965.2||965.2||965.1|0
1613568130000|2021-02-17 13:22:10|965.4||965.3||965.4||965.3||791
1613568140000|2021-02-17 13:22:20|965.2|965.1|965.3|965|965.3|965.1|965.1|964.9|4896
1613568170000|2021-02-17 13:22:50|965.2||965.2||965.2||965.2||0
1613568180000|2021-02-17 13:23:00|965.1||965.1||965.2||965.1||471
1613568190000|2021-02-17 13:23:10|965.2|965.1|965.1|965|965.2|965.1|965.1|965|1414
1613568200000|2021-02-17 13:23:20|965.2|965.1|965.6|965.4|965.6|965.4|965.2|965.1|1995
1613568210000|2021-02-17 13:23:30|965.5|965.3|965.8|965.7|966|965.7|965.5|965.3|5
1613568230000|2021-02-17 13:23:50|965.7|965.6|965.8|965.6|965.8|965.6|965.7|965.6|2667
1613568240000|2021-02-17 13:24:00|966|965.7|965.9|965.6|966|965.7|965.9|965.6|1850
1613568250000|2021-02-17 13:24:10|966|965.7|966|965.7|966|965.7|965.9|965.6|0
1613568260000|2021-02-17 13:24:20|965.9||965.9||966||965.9||0
1613568270000|2021-02-17 13:24:30|965.8|965.6|966.2|966|966.2|966|965.7|965.5|4793
1613568280000|2021-02-17 13:24:40|966.3|966.1|966.2|966.1|966.5|966.2|966.2|966|518
1613568290000|2021-02-17 13:24:50|966.1|966|966|965.9|966.2|966|966|965.9|5440
1613568300000|2021-02-17 13:25:00|966.2|966|966.5|966.2|966.6|966.2|966.2|966|4808
1613568310000|2021-02-17 13:25:10|966.6|966.3|966.7|966.4|966.7|966.4|966.6|966.3|0
1613568320000|2021-02-17 13:25:20|966.6|966.3|966.6|966.2|966.6|966.3|966.5|966.2|0
1613568330000|2021-02-17 13:25:30||966.3||966.4||966.4||966.3|0
1613568340000|2021-02-17 13:25:40|966.5|966.3|966.6|966.4|966.7|966.4|966.5|966.3|4531
1613568350000|2021-02-17 13:25:50||966.3||966.3||966.3||966.3|0
1613568360000|2021-02-17 13:26:00|966.5|966.1|966|965.8|966.5|966.1|965.9|965.6|21849
1613568380000|2021-02-17 13:26:20|965.9|965.6|965.6|965.4|966|965.6|965.5|965.2|4291
1613568390000|2021-02-17 13:26:30|965.7|965.5|966.2|965.9|966.3|966|965.7|965.5|5736
1613568400000|2021-02-17 13:26:40|966.3|966|966.4|966.1|966.6|966.3|966.2|966|1164
1613568410000|2021-02-17 13:26:50|966.3||966.4||966.5||966.3||400
1613568420000|2021-02-17 13:27:00||966.2||966.2||966.2||966.2|0
1613568430000|2021-02-17 13:27:10|966.3|966.1|966.2|966|966.3|966.1|966.2|966|1327
1613568440000|2021-02-17 13:27:20|966.1|965.8|965.8|965.5|966.1|965.8|965.8|965.4|2023
1613568470000|2021-02-17 13:27:50|965.7|965.4|965.7|965.4|965.7|965.4|965.7|965.4|282
1613568490000|2021-02-17 13:28:10||965.5||965.5||965.5||965.5|0
1613568500000|2021-02-17 13:28:20|965.6|965.4|965.5|965.3|965.6|965.4|965.5|965.3|1611
1613568510000|2021-02-17 13:28:30|965.4|965.2|965.3|965.2|965.5|965.2|965.3|965.2|399
1613568520000|2021-02-17 13:28:40|965.4|965.3|965.9|965.6|966|965.6|965.4|965.3|2726
1613568530000|2021-02-17 13:28:50|966|965.7|965.9|965.5|966.1|965.7|965.9|965.5|0
1613568550000|2021-02-17 13:29:10|965.8|965.7|965.9|965.7|966.1|965.7|965.7|965.5|7996
1613568560000|2021-02-17 13:29:20|965.8|965.6|965.9|965.6|965.9|965.7|965.7|965.6|3005
1613568570000|2021-02-17 13:29:30|965.8|965.5|965.8|965.4|965.8|965.5|965.8|965.4|3790
1613568580000|2021-02-17 13:29:40|965.9|965.5|966|965.8|966.2|966|965.9|965.5|8542
1613568590000|2021-02-17 13:29:50|965.9|965.9|966.4|966.1|966.4|966.1|965.9|965.9|1330
1613568600000|2021-02-17 13:30:00|966.5|966.4|966.1|965.8|966.8|966.4|966.1|965.8|10859
1613568610000|2021-02-17 13:30:10|966|965.7|966.7|966.3|966.8|966.5|965.8|965.6|25677
1613568620000|2021-02-17 13:30:20|966.6|966.2|967.3|967.1|967.4|967.1|966.5|966.2|22041
1613568630000|2021-02-17 13:30:30|967.4|967|967|966.8|967.8|967.3|966.9|966.6|25388
1613568640000|2021-02-17 13:30:40|967.1|966.9|967.7|967.3|967.7|967.3|966.9|966.8|15496
1613568650000|2021-02-17 13:30:50|967.8|967.4|968.5|968.2|968.6|968.4|967.7|967.4|15766
1613568660000|2021-02-17 13:31:00|968.4|968.1|969|968.8|969|968.8|968.4|968.1|21106
1613568670000|2021-02-17 13:31:10|968.9|968.7|967.9|967.7|969|968.8|967.9|967.5|23631
1613568680000|2021-02-17 13:31:20|967.8|967.6|967.4|967|967.8|967.6|966.6|966.1|11399
1613568690000|2021-02-17 13:31:30|967.6|967.1|968.4|968.2|968.7|968.4|967.6|967.1|19823
1613568700000|2021-02-17 13:31:40|968.3|968.1|968|967.5|968.3|968.1|967.9|967.5|8100
1613568710000|2021-02-17 13:31:50|968.1|967.6|968.2|967.8|968.5|968.2|968.1|967.6|15366
1613568720000|2021-02-17 13:32:00|968.3|967.9|968.3|967.9|968.6|968.2|967.9|967.8|17360
1613568730000|2021-02-17 13:32:10|967.9|967.8|968.3|968|968.4|968.1|967.9|967.7|22135
1613568740000|2021-02-17 13:32:20|968.2|967.9|967.7|967.4|968.4|968.1|967.7|967.4|16471
1613568750000|2021-02-17 13:32:30|967.6|967.3|967.2|966.9|967.7|967.3|967.2|966.9|2772
1613568760000|2021-02-17 13:32:40|967.1|967|966.8|966.5|967.1|967|966.8|966.3|1466
1613568770000|2021-02-17 13:32:50|966.9|966.8|967.1|966.7|967.1|966.9|966.6|966.5|1347
1613568780000|2021-02-17 13:33:00|967.2|966.8|967.9|967.6|968|967.6|967.2|966.8|3069
1613568790000|2021-02-17 13:33:10|968|967.7|967.9|967.6|968.2|967.7|967.9|967.6|1823
1613568800000|2021-02-17 13:33:20|968||967.9||968||967.9||0
1613568810000|2021-02-17 13:33:30|968|967.7|968|967.7|968.2|967.7|968|967.7|600
1613568820000|2021-02-17 13:33:40|967.9|967.8|968|967.7|968.4|968.1|967.9|967.7|7568
1613568830000|2021-02-17 13:33:50|967.9|967.6|967.5|967.3|967.9|967.6|967.5|967|4715
1613568840000|2021-02-17 13:34:00|967.4|967.2|967.5|967.2|967.6|967.4|967.4|967.1|876
1613568850000|2021-02-17 13:34:10|967.6|967.3|967.8|967.5|967.8|967.6|967.6|967.3|17025
1613568860000|2021-02-17 13:34:20|967.7|967.4|967.7|967.4|967.8|967.5|967.6|967.3|950
1613568870000|2021-02-17 13:34:30|967.8|967.5|968|967.8|968.3|967.9|967.8|967.5|3929
1613568880000|2021-02-17 13:34:40|967.9|967.7|968|967.7|968|967.7|967.7|967.4|3880
1613568890000|2021-02-17 13:34:50|967.6|967.5|967.8|967.5|968|967.7|967.6|967.5|10814
1613568900000|2021-02-17 13:35:00|967.7|967.6|967.8|967.6|967.9|967.7|967.7|967.5|2382
1613568910000|2021-02-17 13:35:10|967.7|967.5|967.6|967.4|967.7|967.5|967.5|967.4|1924
1613568920000|2021-02-17 13:35:20|967.8|967.5|967.8|967.5|967.9|967.8|967.8|967.4|2863
1613568930000|2021-02-17 13:35:30|967.9|967.6|967.8|967.4|968.1|967.9|967.8|967.4|5804
1613568940000|2021-02-17 13:35:40|967.7|967.3|967.2|967|967.7|967.3|967.2|967|5182
1613568950000|2021-02-17 13:35:50|967.1|966.3|966.9|966.6|967.1|966.8|966.4|966.3|46290
1613568960000|2021-02-17 13:36:00|966.8|966.7|966.9|966.5|967|966.7|966.6|966.4|1738
1613568970000|2021-02-17 13:36:10|966.8|966.4|966.6|966.3|966.8|966.4|966|965.8|4891
1613568980000|2021-02-17 13:36:20|966.5|966.4|966.5|966.2|966.6|966.4|966.2|966|4338
1613568990000|2021-02-17 13:36:30|966.6|966.3|966.3|966.1|966.6|966.3|966.3|966.1|10210
1613569000000|2021-02-17 13:36:40|966.4|966.2|966.5|966.2|966.6|966.4|966.2|965.8|25153
1613569010000|2021-02-17 13:36:50|966.4|966.3|966.5|966.2|966.6|966.3|966.4|966.1|3281
1613569020000|2021-02-17 13:37:00|966.6|966|966.5|966|966.6|966.1|966|965.7|19576
1613569030000|2021-02-17 13:37:10|966.4|965.9|966.4|966|966.7|966.4|966.3|965.9|3526
1613569040000|2021-02-17 13:37:20|966.3|965.9|966|965.9|966.3|966|966|965.7|6430
1613569050000|2021-02-17 13:37:30||965.8||965.8||965.8||965.7|28
1613569060000|2021-02-17 13:37:40|966.1|965.9|966.4|966.2|966.4|966.2|966.1|965.9|2117
1613569070000|2021-02-17 13:37:50|966.5|966.3|966.6|966.2|966.8|966.3|966.5|966.2|665
1613569080000|2021-02-17 13:38:00|966.7||966.4||966.7||966.4||0
1613569090000|2021-02-17 13:38:10|966.3|966.1|966.8|966.4|966.8|966.5|966.2|966.1|2303
1613569120000|2021-02-17 13:38:40||966.5||966.5||966.5||966.5|0
1613569140000|2021-02-17 13:39:00|966.9|966.6|966.9|966.7|966.9|966.7|966.9|966.6|2277
1613569150000|2021-02-17 13:39:10|967|966.8|967.2|967|967.3|967|967|966.8|1326
1613569160000|2021-02-17 13:39:20|967.1||967.2||967.2||967.1||600
1613569170000|2021-02-17 13:39:30|||||||||2
1613569180000|2021-02-17 13:39:40|967.1|966.9|967.1|967|967.1|967|967|966.8|4401
1613569190000|2021-02-17 13:39:50|967.2|967.1|967.5|967.1|967.8|967.4|967.2|967.1|8569
1613569200000|2021-02-17 13:40:00|967.4|967.2|967.4|967.1|967.5|967.2|967.4|967.1|1420
1613569210000|2021-02-17 13:40:10|967.5|967.2|967.7|967.3|967.7|967.4|967.4|967.2|2016
1613569220000|2021-02-17 13:40:20|967.6|967.1|967.5|967.2|967.7|967.4|967.3|967.1|3671
1613569230000|2021-02-17 13:40:30|967.6|967.3|967.5|967.2|967.7|967.3|967.4|967.2|3022
1613569240000|2021-02-17 13:40:40|967.4|967.3|967.4|967.2|967.5|967.3|967.4|967.2|0
1613569250000|2021-02-17 13:40:50|967.5|967.1|967.5|967.2|967.5|967.2|967.2|967|5484
1613569260000|2021-02-17 13:41:00|967.4|967.1|967.3|967|967.4|967.1|967|966.6|9618
1613569270000|2021-02-17 13:41:10|967.4|967.1|967.4|967.1|967.5|967.1|967.4|967.1|1
1613569290000|2021-02-17 13:41:30||967.2||967.2||967.3||967.2|442
1613569300000|2021-02-17 13:41:40|967.3|967.1|967.8|967.5|967.8|967.5|967.3|967.1|8279
1613569310000|2021-02-17 13:41:50|967.5|967.4|967.5|967.3|967.5|967.4|967.5|967.3|1420
1613569320000|2021-02-17 13:42:00|967.7|967.4|967.9|967.7|968.2|967.9|967.7|967.4|16696
1613569330000|2021-02-17 13:42:10|967.8|967.8|967.6|967.5|967.8|967.8|967.6|967.5|2441
1613569340000|2021-02-17 13:42:20|967.7|967.6|967.9|967.5|968|967.7|967.6|967.5|11323
1613569350000|2021-02-17 13:42:30|968|967.6|967.8|967.6|968.1|967.6|967.8|967.6|0
1613569360000|2021-02-17 13:42:40|967.9||967.8||967.9||967.8||0
1613569370000|2021-02-17 13:42:50|967.9|967.5|967.3|966.9|967.9|967.5|967.3|966.9|6704
1613569380000|2021-02-17 13:43:00|967.4|966.8|967.1|966.9|967.4|966.9|967.1|966.8|0
1613569400000|2021-02-17 13:43:20|967.2|967|967.6|967.2|967.6|967.4|967.1|967|17058
1613569410000|2021-02-17 13:43:30|967.7|967.3|967.9|967.5|968|967.5|967.6|967.3|465
1613569420000|2021-02-17 13:43:40|968|967.6|967.9|967.6|968.1|967.7|967.8|967.3|5000
1613569430000|2021-02-17 13:43:50|967.8|967.4|967.9|967.5|968|967.5|967.7|967.3|900
1613569440000|2021-02-17 13:44:00|968|967.6|968|967.7|968|967.7|968|967.6|0
1613569450000|2021-02-17 13:44:10|968.1|967.8|968.3|967.8|968.4|967.9|967.9|967.6|1570
1613569460000|2021-02-17 13:44:20|968.2|967.9|967.9|967.6|968.2|967.9|967.8|967.6|1189
1613569470000|2021-02-17 13:44:30|967.8|967.5|967.4|967.2|967.8|967.5|967.4|967.1|5524
1613569480000|2021-02-17 13:44:40|967.3|967|967.3|966.9|967.3|967|967.1|966.8|2867
1613569490000|2021-02-17 13:44:50|967.2|966.8|967.6|967.3|967.6|967.3|967.1|966.8|2888
1613569500000|2021-02-17 13:45:00|967.5|967.4|967.4|967.1|967.6|967.4|967.3|967.1|3072
1613569510000|2021-02-17 13:45:10|967.5|967.2|967.1|966.8|967.6|967.2|966.9|966.8|3514
1613569520000|2021-02-17 13:45:20|967|966.9|967|966.8|967|966.9|967|966.8|2461
1613569550000|2021-02-17 13:45:50|966.9|966.6|966.8|966.5|967|966.6|966.8|966.5|2595
1613569560000|2021-02-17 13:46:00|966.7|966.3|966.3|966.1|966.7|966.3|966.3|966|2918
1613569570000|2021-02-17 13:46:10|966.2|966|966.2|965.9|966.2|966.2|966.2|965.9|1051
1613569580000|2021-02-17 13:46:20|966.1|966|966.1|966|966.1|966.1|966|965.7|2984
1613569590000|2021-02-17 13:46:30|966.2|966.1|966.5|966|966.6|966.3|966.2|966|2828
1613569600000|2021-02-17 13:46:40|966.4|965.9|966.3|965.9|966.4|966|966.2|965.9|0
1613569610000|2021-02-17 13:46:50|966.2|966|966.2|965.9|966.3|966|966.2|965.9|0
1613569620000|2021-02-17 13:47:00|966.1|965.8|966.2|965.9|966.2|965.9|966.1|965.8|0
1613569630000|2021-02-17 13:47:10|966.1|965.8|966|965.8|966.2|965.8|966|965.7|89
1613569640000|2021-02-17 13:47:20|965.9|965.7|965.8|965.7|965.9|965.7|965.7|965.6|2428
1613569650000|2021-02-17 13:47:30|965.7|965.6|965.7|965.5|965.8|965.6|965.6|965.2|3126
1613569660000|2021-02-17 13:47:40|965.6|965.4|965.6|965.3|965.6|965.4|965.6|965.3|2011
1613569670000|2021-02-17 13:47:50|965.5||965.5||965.5||965.5||0
1613569680000|2021-02-17 13:48:00|965.4|965.2|965.5|965.2|965.6|965.4|965.2|964.9|7751
1613569690000|2021-02-17 13:48:10|965.4|965.1|965.1|964.9|965.4|965.1|965.1|964.9|3791
1613569700000|2021-02-17 13:48:20|965|965|964.9|964.7|965.2|965|964.9|964.7|2848
1613569710000|2021-02-17 13:48:30|964.8|964.6|964.7|964.4|964.8|964.6|964.7|964.3|1837
1613569720000|2021-02-17 13:48:40|964.6|964.3|964.7|964.5|964.8|964.6|964.6|964.2|380
1613569730000|2021-02-17 13:48:50|964.6|964.4|964.5|964.2|964.7|964.4|964.4|964.2|1647
1613569740000|2021-02-17 13:49:00|964.4|964.1|964.4|964.1|964.4|964.2|964.3|964.1|5709
1613569750000|2021-02-17 13:49:10|964.3|963.9|963.4|963|964.3|963.9|963.4|963|7428
1613569760000|2021-02-17 13:49:20|963.3|962.9|962.8|962.6|963.3|962.9|962.8|962.4|0
1613569770000|2021-02-17 13:49:30|962.9|962.7|962.8|962.6|962.9|962.7|962.6|962.5|5460
1613569780000|2021-02-17 13:49:40|962.7|962.5|962.8|962.6|962.8|962.6|962.5|962|5836
1613569790000|2021-02-17 13:49:50|962.7|962.7|963|962.7|963.1|962.8|962.7|962.7|6478
1613569800000|2021-02-17 13:50:00|962.9|962.8|963.5|963.3|963.5|963.3|962.8|962.8|2707
1613569810000|2021-02-17 13:50:10|963.7|963.4|963.9|963.6|963.9|963.8|963.7|963.4|8136
1613569820000|2021-02-17 13:50:20|964|963.7|965|964.9|965|964.9|964|963.7|8988
1613569830000|2021-02-17 13:50:30|965.2|965|965.2|965|965.4|965|965|965|179
1613569840000|2021-02-17 13:50:40|965.1|964.9|965.1|964.9|965.1|964.9|965.1|964.9|1157
1613569850000|2021-02-17 13:50:50|965|964.8|965.1|964.9|965.2|964.9|964.8|964.6|9695
1613569860000|2021-02-17 13:51:00|965|964.8|965|964.8|965.1|964.8|964.8|964.6|5514
1613569870000|2021-02-17 13:51:10|964.9|964.7|964.8|964.3|964.9|964.7|964.4|964.2|2952
1613569880000|2021-02-17 13:51:20|964.7||964.6||964.7||964.5||0
1613569890000|2021-02-17 13:51:30|964.5|964.2|964.5|964.1|964.5|964.2|964.3|963.9|923
1613569900000|2021-02-17 13:51:40|964.4|964|963.7|963.5|964.5|964|963.7|963.5|3260
1613569910000|2021-02-17 13:51:50|963.6|963.3|963.5|963.3|963.6|963.4|963.5|963.3|814
1613569920000|2021-02-17 13:52:00|963.4|963.2|962.6|962.3|963.4|963.2|962.6|962.3|4392
1613569930000|2021-02-17 13:52:10|962.5|962.4|962.6|962.3|962.9|962.6|962.4|962.3|7044
1613569940000|2021-02-17 13:52:20|962.5|962.2|961.4|961|962.6|962.2|961.4|961|5888
1613569950000|2021-02-17 13:52:30|961.3|961.1|961.2|961|961.5|961.3|961.2|960.8|7401
1613569960000|2021-02-17 13:52:40|961.1|960.9|961.4|961.1|961.5|961.2|960.9|960.8|4820
1613569970000|2021-02-17 13:52:50|961.5|961.2|961.4|960.9|961.7|961.4|961.2|960.8|12360
1613569980000|2021-02-17 13:53:00|961.5|961|961.7|961.1|961.7|961.4|961.5|961|737
1613569990000|2021-02-17 13:53:10|961.6|961|961|960.6|961.6|961|960.7|960.4|2042
1613570000000|2021-02-17 13:53:20|961.1|960.5|961.2|960.8|961.2|960.8|960.9|960.5|2498
1613570010000|2021-02-17 13:53:30|961.1|960.7|961.3|960.9|961.3|961|961.1|960.7|481
1613570020000|2021-02-17 13:53:40|961.6|961|961.1|960.9|961.8|961.3|961.1|960.9|13968
1613570030000|2021-02-17 13:53:50|961|960.8|960.8|960.3|961.2|960.8|960.8|960.2|4305
1613570040000|2021-02-17 13:54:00|960.7|960.4|960.6|960.3|960.7|960.4|960.6|960.1|0
1613570050000|2021-02-17 13:54:10|960.5|960|960.6|960.2|960.7|960.6|959.8|959.5|28018
1613570060000|2021-02-17 13:54:20|960.5|960.3|960.1|959.7|961|960.7|960.1|959.7|14714
1613570070000|2021-02-17 13:54:30|960.2|959.9|959.9|959.4|960.6|960.1|959.9|959.3|8782
1613570080000|2021-02-17 13:54:40|959.8|959.3|959.3|958.9|959.8|959.3|958.3|958.1|45729
1613570090000|2021-02-17 13:54:50|959.4|959|959.5|959|959.5|959|959.4|958.9|1075
1613570100000|2021-02-17 13:55:00|959.6|958.9|959.6|959.1|960.1|959.7|959|958.9|25141
1613570110000|2021-02-17 13:55:10|959.4|959|959.6|959.2|959.6|959.2|959.1|958.9|4442
1613570120000|2021-02-17 13:55:20|959.5|959.1|959.8|959.2|959.8|959.2|959.5|959|0
1613570130000|2021-02-17 13:55:30|959.6|959.1|958.9|958.4|959.6|959.1|958.8|958.4|11055
1613570140000|2021-02-17 13:55:40|959|958.5|959.2|958.8|959.2|958.8|959|958.4|900
1613570150000|2021-02-17 13:55:50|959.1|958.7|959.1|958.8|959.5|959.3|958.8|958.5|6959
1613570160000|2021-02-17 13:56:00|958.8|958.7|958.6|958.2|959|958.7|958.6|958.2|9074
1613570170000|2021-02-17 13:56:10|958.7|958.3|958.4|958.2|958.9|958.4|958.4|958.2|618
1613570180000|2021-02-17 13:56:20|958.5|958.4|959|958.5|959|958.8|958.5|958.3|7036
1613570190000|2021-02-17 13:56:30|959.1|958.6|959.3|958.9|959.3|958.9|959.1|958.5|0
1613570200000|2021-02-17 13:56:40|959.7|959|960|959.9|960.4|960|959.7|959|32758
1613570210000|2021-02-17 13:56:50|960.2|959.8|959.4|958.9|960.2|959.8|959.4|958.9|9241
1613570220000|2021-02-17 13:57:00|959.3|959|959.3|959|959.4|959|959.1|958.8|3966
1613570230000|2021-02-17 13:57:10|959.2|959.1|958.8|958.3|959.3|959.1|958.8|958.3|6494
1613570240000|2021-02-17 13:57:20||958.4||958.3||958.4||958.3|0
1613570250000|2021-02-17 13:57:30|958.7|958.4|958.7|958.4|958.7|958.5|958.5|958.3|21028
1613570260000|2021-02-17 13:57:40|958.9|958.5|959|958.7|959.2|959|958.8|958.5|10758
1613570270000|2021-02-17 13:57:50|958.9|958.8|959|958.7|959|958.8|958.9|958.7|1160
1613570280000|2021-02-17 13:58:00|959.2|958.8|959.4|959|959.4|959|959|958.7|100
1613570290000|2021-02-17 13:58:10|959.3|959.1|959.5|959.3|959.5|959.3|959.3|959.1|290
1613570300000|2021-02-17 13:58:20|959.6|959.4|959.8|959.3|959.8|959.4|959.5|959.3|2197
1613570310000|2021-02-17 13:58:30|960|959.4|959.7|959.4|960|959.6|959.6|959.4|14529
1613570320000|2021-02-17 13:58:40|959.6||959.6||959.7||959.6||1201
1613570330000|2021-02-17 13:58:50|959.5|959.3|960|959.9|960|959.9|959.5|959.3|3557
1613570340000|2021-02-17 13:59:00|960.1|960|960|959.7|960.1|960|959.9|959.7|6106
1613570350000|2021-02-17 13:59:10|959.9|959.8|960|959.7|960.4|960|959.9|959.7|5099
1613570370000|2021-02-17 13:59:30|959.9|959.6|959.1|958.9|960|959.6|959|958.8|12743
1613570380000|2021-02-17 13:59:40|959.2|959|959.6|959.1|959.6|959.1|959.2|958.9|1747
1613570390000|2021-02-17 13:59:50|959.4|959.2|959.3|958.9|959.4|959.2|959.1|958.9|4025
1613570400000|2021-02-17 14:00:00|959.2|958.8|958.7|958.3|959.2|958.8|958.7|958.3|4552
1613570410000|2021-02-17 14:00:10|958.9|958.4|958.6|958.4|958.9|958.5|958.5|958.3|609
1613570420000|2021-02-17 14:00:20|958.7|958.5|958.9|958.5|958.9|958.6|958.6|958.5|1448
1613570430000|2021-02-17 14:00:30|958.8|958.6|958.9|958.6|959.1|958.7|958.7|958.5|519
1613570440000|2021-02-17 14:00:40|959||958.9||959||958.9||0
1613570450000|2021-02-17 14:00:50|959||958.9||959||958.9||0
1613570470000|2021-02-17 14:01:10||958.7||958.7||958.7||958.7|0
1613570480000|2021-02-17 14:01:20|959|958.8|959.3|958.9|959.3|959|959|958.6|3980
1613570490000|2021-02-17 14:01:30|959.4|958.8|959.9|959.5|960|959.5|959.4|958.7|5628
1613570500000|2021-02-17 14:01:40|959.8|959.6|959.7|959.3|960|959.6|959.6|959.3|1329
1613570510000|2021-02-17 14:01:50|959.8|959.4|959.7|959.4|959.9|959.4|959.7|959.4|0
1613570520000|2021-02-17 14:02:00|959.9|959.5|959.7|959.4|959.9|959.6|959.7|959.4|455
1613570530000|2021-02-17 14:02:10|959.9|959.5|959.9|959.6|960|959.8|959.9|959.5|3274
1613570540000|2021-02-17 14:02:20|960|959.7|960|959.7|960.3|960.1|959.9|959.7|11156
1613570550000|2021-02-17 14:02:30|959.9|959.6|959.9|959.6|960|959.7|959.9|959.6|1000
1613570560000|2021-02-17 14:02:40|960|959.5|959.9|959.7|960|959.7|959.7|959.4|2201
1613570570000|2021-02-17 14:02:50|960|959.8|960|959.8|960.1|959.8|960|959.8|511
1613570580000|2021-02-17 14:03:00|959.9|959.7|960.7|960.1|960.7|960.1|959.9|959.6|3602
1613570590000|2021-02-17 14:03:10|960.8|960.2|961|960.5|961.1|960.7|960.7|960.2|451
1613570610000|2021-02-17 14:03:30|960.9||960.9||960.9||960.9||0
1613570640000|2021-02-17 14:04:00|960.8|960.4|960.6|960.4|960.8|960.5|960.5|960.4|5014
1613570650000|2021-02-17 14:04:10|960.5|960.2|960.5|960.1|960.5|960.2|960.3|959.9|1785
1613570660000|2021-02-17 14:04:20|960.4|959.9|959.9|959.6|960.4|959.9|959.8|959.6|10422
1613570670000|2021-02-17 14:04:30|959.8||959.9||959.9||959.8||0
1613570680000|2021-02-17 14:04:40|959.8|959.4|959.7|959.5|959.8|959.5|959.6|959.4|2622
1613570690000|2021-02-17 14:04:50|959.6|959.3|959.3|958.9|959.7|959.5|959.2|958.8|7734
1613570700000|2021-02-17 14:05:00|959.5|959|959.4|959.1|959.5|959.3|959.4|959|7967
1613570710000|2021-02-17 14:05:10|959.3||959.3||959.4||959.2||53
1613570720000|2021-02-17 14:05:20|959.4|958.9|959.2|958.9|959.4|959.1|959.1|958.8|2632
1613570730000|2021-02-17 14:05:30|959.1|958.8|958.9|958.6|959.1|958.8|958.7|958.5|7283
1613570740000|2021-02-17 14:05:40|958.8|958.5|958.6|958.3|958.8|958.5|958.6|958.3|3219
1613570750000|2021-02-17 14:05:50|958.7|958.4|957.9|957.5|958.8|958.4|957.4|957.2|23658
1613570760000|2021-02-17 14:06:00|957.8|957.4|957.7|957.3|957.9|957.4|957.5|957.2|3478
1613570770000|2021-02-17 14:06:10|957.6|957.2|957.5|957.1|957.6|957.2|957.2|957|3891
1613570780000|2021-02-17 14:06:20|957.1|957|956.9|956.7|957.1|957|956.7|956.6|6331
1613570790000|2021-02-17 14:06:30||956.8||956.7||956.8||956.7|806
1613570800000|2021-02-17 14:06:40|957|956.8|957|956.8|957|956.9|956.9|956.7|2755
1613570810000|2021-02-17 14:06:50|956.9|956.7|957|956.7|957|956.7|956.7|956.5|10341
1613570820000|2021-02-17 14:07:00|956.9|956.6|956|955.6|956.9|956.6|956|955.6|5496
1613570830000|2021-02-17 14:07:10|955.9|955.5|955.7|955.6|955.9|955.6|955.5|955.2|14675
1613570840000|2021-02-17 14:07:20|955.6|955.5|955.6|955.3|955.8|955.7|955.6|955.3|3280
1613570850000|2021-02-17 14:07:30|955.7|955.4|954.5|954|955.7|955.4|954.5|954|7348
1613570860000|2021-02-17 14:07:40|954.4|954.1|954.7|954.4|955.1|954.7|954.3|954|9382
1613570870000|2021-02-17 14:07:50|954.8|954.3|954.9|954.6|954.9|954.6|954.8|954.2|899
1613570880000|2021-02-17 14:08:00|954.8|954.7|955.1|955|955.1|955|954.6|954.5|7017
1613570890000|2021-02-17 14:08:10|955.2|954.9|955.2|955|955.2|955.1|955.2|954.7|1261
1613570900000|2021-02-17 14:08:20|955.1|954.8|954.7|954.3|955.2|954.8|954.4|954.2|4192
1613570910000|2021-02-17 14:08:30|954.6|954.2|954.3|953.9|954.6|954.2|954.3|953.8|0
1613570920000|2021-02-17 14:08:40|954.2|953.8|954.5|954.2|954.9|954.5|953.9|953.6|9739
1613570930000|2021-02-17 14:08:50|954.4|954.1|954.6|954.3|954.6|954.5|954.2|953.8|1278
1613570940000|2021-02-17 14:09:00|954.5|954.4|954.9|954.7|954.9|954.7|954.5|954.4|9056
1613570950000|2021-02-17 14:09:10|955|954.8|954.8|954.4|955|954.8|954.4|954.1|12705
1613570960000|2021-02-17 14:09:20|954.7|954.5|953.8|953.3|954.8|954.5|953.8|953.2|2121
1613570970000|2021-02-17 14:09:30|953.7|953.2|953.4|953.1|953.7|953.2|953.4|953.1|470
1613570980000|2021-02-17 14:09:40|953.5|953.2|952.7|952.4|953.6|953.2|952.6|952.1|6794
1613570990000|2021-02-17 14:09:50|952.8|952.5|953|952.7|953|952.8|952.8|952.5|2102
1613571000000|2021-02-17 14:10:00|953.2|952.8|953.8|953.3|954.2|953.7|953.2|952.8|4755
1613571010000|2021-02-17 14:10:10|953.7|953.4|953.4|952.9|953.7|953.4|953.1|952.8|2759
1613571020000|2021-02-17 14:10:20|953.3|953|953.6|953|953.7|953|953.3|953|2000
1613571030000|2021-02-17 14:10:30|953.5|952.9|952.4|952|953.5|952.9|952.4|952|4857
1613571040000|2021-02-17 14:10:40|952.5|952.1|953.2|952.6|953.5|953|952.4|952.1|19492
1613571050000|2021-02-17 14:10:50|953.3|952.7|953.1|952.7|953.4|953|952.9|952.7|6810
1613571060000|2021-02-17 14:11:00|953.2|952.8|953.3|952.8|953.4|953|952.9|952.7|5557
1613571070000|2021-02-17 14:11:10|953.4|952.9|953.6|953.2|953.6|953.2|953.3|952.9|1387
1613571090000|2021-02-17 14:11:30|953.5|953.1|953.3|952.9|953.5|953.1|953.1|952.5|2496
1613571100000|2021-02-17 14:11:40|953.4|953.3|953.4|952.8|953.5|953.3|953.4|952.8|3000
1613571110000|2021-02-17 14:11:50|953.6|952.9|953.5|953|953.6|953|953.5|952.9|0
1613571120000|2021-02-17 14:12:00|953.4|952.9|952.5|952.2|953.4|952.9|952.4|952.1|8260
1613571130000|2021-02-17 14:12:10|952.6|952.3|952.2|951.8|952.6|952.3|952.2|951.7|6048
1613571140000|2021-02-17 14:12:20||951.7||951.7||951.8||951.7|0
1613571150000|2021-02-17 14:12:30|952.1|951.6|952.2|951.8|952.2|951.9|952|951.6|1193
1613571160000|2021-02-17 14:12:40|952.1|951.9|951.3|951.1|952.2|951.9|951.3|951.1|2600
1613571170000|2021-02-17 14:12:50|951.4|951.2|951.2|950.9|951.4|951.2|951.1|950.8|1818
1613571180000|2021-02-17 14:13:00|951.1|950.8|951.1|950.9|951.1|950.9|950.9|950.7|5937
1613571190000|2021-02-17 14:13:10|951|950.8|951.2|950.8|951.2|951|951|950.5|5203
1613571200000|2021-02-17 14:13:20|951.4|950.9|951.1|950.7|951.6|951.1|951.1|950.5|9033
1613571210000|2021-02-17 14:13:30|951.2|950.8|951.2|951|951.2|951|951.2|950.8|648
1613571220000|2021-02-17 14:13:40|951.1|950.9|950.2|950|951.1|950.9|950.2|950|9395
1613571230000|2021-02-17 14:13:50|950.1|949.8|949.9|949.6|950.1|949.8|949.7|949.3|18996
1613571240000|2021-02-17 14:14:00|949.8|949.5|950|949.7|950|949.7|949.4|949|5547
1613571250000|2021-02-17 14:14:10|950.1|949.8|950.3|950|950.4|950|950.1|949.8|8210
1613571260000|2021-02-17 14:14:20|950.4|950.1|951|950.8|951|950.9|950.4|950.1|7476
1613571270000|2021-02-17 14:14:30|950.9|950.7|951.1|950.5|951.1|950.7|950.7|950.4|3269
1613571280000|2021-02-17 14:14:40|950.9|950.4|950.8|950.4|950.9|950.4|950.7|950.4|0
1613571290000|2021-02-17 14:14:50|950.9|950.5|950.8|950.5|950.9|950.7|950.8|950.5|1016
1613571300000|2021-02-17 14:15:00|950.9|950.6|951.3|951|951.3|951|950.7|950.5|2476
1613571310000|2021-02-17 14:15:10|951.2|950.7|951|950.7|951.2|950.7|951|950.5|600
1613571320000|2021-02-17 14:15:20|951.2|950.8|951.6|951.2|951.7|951.2|951.2|950.7|803
1613571330000|2021-02-17 14:15:30|951.7|951.3|951.7|951.4|951.8|951.4|951.4|951.2|2777
1613571340000|2021-02-17 14:15:40|951.9|951.5|951.9|951.7|951.9|951.7|951.7|951.4|4766
1613571350000|2021-02-17 14:15:50|952.1|952|951.3|951|952.2|952|951.2|950.7|13913
1613571360000|2021-02-17 14:16:00|951.4|951.1|952.3|951.9|952.3|951.9|951.4|951.1|3915
1613571370000|2021-02-17 14:16:10|952.2|951.7|952|951.7|952.2|951.7|952|951.6|2215
1613571380000|2021-02-17 14:16:20|952.1|951.8|952.3|952.1|952.4|952.1|952.1|951.8|438
1613571390000|2021-02-17 14:16:30|952.2|952|951.9|951.5|952.2|952|951.9|951.5|5415
1613571400000|2021-02-17 14:16:40|951.8|951.4|951.6|951.3|951.8|951.5|951.6|951.2|0
1613571410000|2021-02-17 14:16:50|951.5|951.4|951.4|950.8|951.5|951.4|951.2|950.8|2638
1613571420000|2021-02-17 14:17:00|951.5|950.9|951.4|951|951.6|951.2|951.4|950.9|837
1613571430000|2021-02-17 14:17:10|951.5|951.1|951.4|951.1|951.5|951.3|951.4|951.1|1552
1613571440000|2021-02-17 14:17:20|951.5|951|951.3|950.8|951.5|951.1|951.3|950.8|0
1613571450000|2021-02-17 14:17:30|951.2|950.7|950.8|950.5|951.2|950.7|950.7|950.5|0
1613571460000|2021-02-17 14:17:40|950.7|950.4|950.6|950.1|950.8|950.4|950.5|950.1|3276
1613571470000|2021-02-17 14:17:50|950.5|950.2|950.4|950.1|950.5|950.2|950.4|950.1|0
1613571480000|2021-02-17 14:18:00|950.3|950.2|950.5|950.1|950.8|950.6|950.3|950|10057
1613571490000|2021-02-17 14:18:10||950||950||950||950|0
1613571500000|2021-02-17 14:18:20|950.6|950.1|950.9|950.7|951.1|950.7|950.6|950.1|4960
1613571510000|2021-02-17 14:18:30|951.1|950.8|951|950.8|951.1|950.9|950.8|950.5|4910
1613571520000|2021-02-17 14:18:40|950.9|950.7|951.1|950.8|951.1|950.8|950.9|950.7|1661
1613571530000|2021-02-17 14:18:50|951.3|950.9|951.3|950.8|951.4|951|951.3|950.8|1765
1613571540000|2021-02-17 14:19:00|951.2|950.9|951.1|950.7|951.2|951.1|950.9|950.7|2979
1613571550000|2021-02-17 14:19:10|951.2|950.8|951.5|951.1|951.7|951.3|951.1|950.7|4423
1613571560000|2021-02-17 14:19:20|951.4|951|950.9|950.5|951.4|951|950.8|950.4|5484
1613571570000|2021-02-17 14:19:30|951|950.6|951|950.8|951|950.8|951|950.6|537
1613571580000|2021-02-17 14:19:40|951.2|950.9|951.4|951.1|951.5|951.1|951.2|950.8|5743
1613571590000|2021-02-17 14:19:50|951.6|951.2|951.3|951.1|951.8|951.3|951.3|951.1|3869
1613571600000|2021-02-17 14:20:00|951.2|951|951.2|950.9|951.5|951.2|951.1|950.8|6220
1613571610000|2021-02-17 14:20:10|951.3|951|952.1|951.7|952.2|951.7|951.3|951|2510
1613571620000|2021-02-17 14:20:20|952.2|951.8|952.1|951.8|952.2|951.8|952.1|951.8|0
1613571630000|2021-02-17 14:20:30|952|951.9|952.1|951.7|952.2|951.9|952|951.7|2497
1613571640000|2021-02-17 14:20:40|952|951.8|952.5|952.1|952.5|952.1|952|951.8|1037
1613571650000|2021-02-17 14:20:50|952.6|952|952.2|951.9|952.6|952|952.2|951.9|1780
1613571660000|2021-02-17 14:21:00|952.1|952|952.8|952.5|952.8|952.5|952.1|952|2659
1613571670000|2021-02-17 14:21:10|952.7|952.6|952.9|952.7|953.1|952.8|952.7|952.6|1327
1613571680000|2021-02-17 14:21:20|952.8|952.4|952.8|952.5|952.9|952.6|952.7|952.4|948
1613571690000|2021-02-17 14:21:30|952.9|952.6|952.6|952.4|952.9|952.6|952.6|952.4|2771
1613571700000|2021-02-17 14:21:40|952.7|952.5|952.7|952.4|952.8|952.5|952.6|952.4|0
1613571710000|2021-02-17 14:21:50|952.6|952.2|952.2|951.7|952.9|952.5|952.1|951.7|13197
1613571720000|2021-02-17 14:22:00|952.1||952.2||952.2||952.1||0
1613571730000|2021-02-17 14:22:10|952.1|951.8|952.3|951.9|952.4|952.2|952.1|951.8|4522
1613571740000|2021-02-17 14:22:20|952.4|951.8|952.2|951.6|952.4|952|951.9|951.3|12207
1613571760000|2021-02-17 14:22:40|952.3|951.8|952.5|952.2|952.5|952.2|952.3|951.8|1000
1613571770000|2021-02-17 14:22:50|952.4|952.1|952.5|952.1|952.6|952.4|952.4|952.1|3700
1613571780000|2021-02-17 14:23:00|952.4|952.2|953.1|952.8|953.1|952.9|952.4|952.1|2031
1613571790000|2021-02-17 14:23:10|953.2|952.9|954.1|953.7|954.2|953.8|953.2|952.9|14744
1613571800000|2021-02-17 14:23:20|954|953.6|953.3|952.9|954|953.6|953.3|952.8|7207
1613571810000|2021-02-17 14:23:30|953.2|952.7|952.8|952.3|953.2|952.7|952.8|952.2|502
1613571820000|2021-02-17 14:23:40|952.7|952.2|952.6|952.1|952.7|952.2|952.6|952|0
1613571830000|2021-02-17 14:23:50|952.7|952.2|952.8|952.4|952.8|952.6|952.7|952.2|1576
1613571840000|2021-02-17 14:24:00|952.7|952.3|952.5|952.3|952.7|952.4|952.5|952.1|0
1613571850000|2021-02-17 14:24:10|952.6|952.5|952.7|952.4|952.7|952.5|952.6|952.3|2692
1613571860000|2021-02-17 14:24:20|952.6|952.5|952.6|952.1|952.7|952.5|952.6|952.1|0
1613571870000|2021-02-17 14:24:30|952.5|952.2|952.5|952.3|952.5|952.3|952.5|952.1|170
1613571880000|2021-02-17 14:24:40|952.4|952.2|952.5|952.3|952.5|952.3|952.3|951.9|640
1613571890000|2021-02-17 14:24:50|952.4|952.2|951.7|951.3|952.5|952.2|951.7|951.2|10526
1613571900000|2021-02-17 14:25:00|951.6|951.4|951.7|951.5|951.7|951.5|951.5|951.4|2945
1613571910000|2021-02-17 14:25:10|951.8|951.6|951.8|951.7|951.8|951.7|951.8|951.6|2486
1613571930000|2021-02-17 14:25:30|951.9|951.8|952.5|952.2|952.5|952.2|951.8|951.8|4652
1613571940000|2021-02-17 14:25:40|952.4|952.1|952.3|952|952.4|952.1|952.1|951.7|5962
1613571950000|2021-02-17 14:25:50|952.4|952.1|952.4|952.2|952.5|952.2|952.4|952.1|1355
1613571960000|2021-02-17 14:26:00|952.5|952.3|952.6|952.4|952.7|952.5|952.5|952.3|3639
1613571970000|2021-02-17 14:26:10|952.5|952.2|952.3|952.1|952.7|952.5|952.3|952|4687
1613571980000|2021-02-17 14:26:20|952.2|951.9|952.6|952.3|952.7|952.3|952.1|951.9|3928
1613571990000|2021-02-17 14:26:30|952.7|952.2|952.9|952.6|953.1|952.7|952.7|952.2|1511
1613572000000|2021-02-17 14:26:40|953.1|952.7|953.1|952.9|953.3|953|953.1|952.7|1084
1613572010000|2021-02-17 14:26:50|953.2|952.8|952.9|952.7|953.2|952.8|952.9|952.5|2694
1613572020000|2021-02-17 14:27:00|953.1|952.8|953|952.7|953.3|953|953|952.7|1036
1613572030000|2021-02-17 14:27:10|952.9|952.5|952.9|952.7|953|952.7|952.7|952.5|5070
1613572040000|2021-02-17 14:27:20|952.8|952.4|952.6|952.2|952.8|952.6|952.6|952.1|8219
1613572050000|2021-02-17 14:27:30|952.5|952|951.9|951.6|952.5|952|951.9|951.6|0
1613572060000|2021-02-17 14:27:40||951.7||951.7||951.7||951.7|223
1613572070000|2021-02-17 14:27:50|951.8|951.6|951.6|951.3|951.8|951.6|951.5|951.2|4680
1613572080000|2021-02-17 14:28:00|951.5|951.2|951.4|951.1|951.5|951.2|951.1|950.7|5023
1613572090000|2021-02-17 14:28:10|951.5|951.2|951.1|950.7|951.5|951.3|950.8|950.6|16555
1613572100000|2021-02-17 14:28:20|951.2|950.8|951.2|951|951.2|951|950.9|950.7|2706
1613572110000|2021-02-17 14:28:30|951.3|951.1|950.9|950.7|951.3|951.1|950.9|950.7|8234
1613572120000|2021-02-17 14:28:40|950.8|950.5|950.7|950.4|950.8|950.7|950.7|950.3|2287
1613572130000|2021-02-17 14:28:50|950.8|950.5|950.9|950.6|950.9|950.6|950.8|950.5|909
1613572140000|2021-02-17 14:29:00|950.8|950.7|950.8|950.5|950.8|950.7|950.7|950.5|442
1613572150000|2021-02-17 14:29:10|950.7|950.4|950.6|950.3|950.7|950.4|950.5|950.3|1231
1613572160000|2021-02-17 14:29:20|950.5|950.4|950.4|950.1|950.6|950.4|950.4|950|4084
1613572170000|2021-02-17 14:29:30|950.3|950|950.4|950.2|950.5|950.3|950.1|950|28606
1613572190000|2021-02-17 14:29:50|950.5|950.3|950.5|950.2|950.5|950.3|950.1|949.8|18904
1613572200000|2021-02-17 14:30:00|950.4|950.3|950.2|949.9|950.5|950.3|950|949.7|7342
1613572210000|2021-02-17 14:30:10|950.1|949.8|948.6|948.4|950.1|949.8|948.6|948.2|39319
1613572220000|2021-02-17 14:30:20|948.5|948.3|948.8|948.6|948.9|948.7|948.5|948|13172
1613572230000|2021-02-17 14:30:30|948.9|948.5|949|948.5|949.1|949|948.8|948.5|6913
1613572240000|2021-02-17 14:30:40|948.9|948.6|948.6|948|948.9|948.7|948.6|948|9796
1613572250000|2021-02-17 14:30:50|948.5|948.1|946.8|946.5|948.6|948.1|946.8|946.5|7256
1613572260000|2021-02-17 14:31:00|946.7|946.3|946.8|946.5|946.9|946.6|946.7|946.3|0
1613572270000|2021-02-17 14:31:10|946.9|946.6|946.2|945.8|947.2|947|946.2|945.5|21476
1613572280000|2021-02-17 14:31:20|946.3|945.9|946.3|946.1|946.7|946.5|946.2|945.9|9434
1613572290000|2021-02-17 14:31:30|946.4|945.9|946|945.6|946.5|946|946|945.6|1919
1613572300000|2021-02-17 14:31:40|946.1|945.7|946.4|946.1|946.8|946.4|946.1|945.6|7584
1613572310000|2021-02-17 14:31:50|946.1|945.9|945.7|945.4|946.4|945.9|945.7|945.3|7217
1613572320000|2021-02-17 14:32:00|945.6|945.3|944.6|944.3|945.7|945.4|944.4|944.2|29020
1613572330000|2021-02-17 14:32:10|944.5|944.2|944.4|944.2|944.7|944.4|944.3|944.2|12658
1613572340000|2021-02-17 14:32:20|944.5|944.3|943.8|943.5|944.7|944.5|943.5|943|18707
1613572350000|2021-02-17 14:32:30|943.7|943.4|943.9|943.4|944.7|944.2|943|942.7|23613
1613572360000|2021-02-17 14:32:40|943.8|943.3|944.2|944|944.4|944|943.7|943.2|13891
1613572370000|2021-02-17 14:32:50|944.3|944.1|944.2|943.9|944.6|944.5|944|943.9|8012
1613572380000|2021-02-17 14:33:00|944.1|944|943.5|943.1|944.1|944|943.4|942.8|6199
1613572390000|2021-02-17 14:33:10|943.4|942.9|943.3|943|943.7|943.3|943.1|942.9|3152
1613572400000|2021-02-17 14:33:20|943.4|943.1|944.8|944.5|944.9|944.5|943.4|943.1|8578
1613572410000|2021-02-17 14:33:30|944.9|944.4|945.2|944.8|945.3|945.2|944.9|944.4|8402
1613572420000|2021-02-17 14:33:40|945.1|944.7|945.1|944.7|945.2|945|944.9|944.7|6923
1613572430000|2021-02-17 14:33:50|945|944.9|944.5|944.3|945|944.9|944.4|944|10732
1613572440000|2021-02-17 14:34:00|944.6|944.4|943.7|943.3|945|944.6|943.4|943|6051
1613572450000|2021-02-17 14:34:10|943.8|943.4|943.2|942.8|943.9|943.5|943.2|942.8|8169
1613572460000|2021-02-17 14:34:20|943.1|942.7|943|942.5|943.5|943.1|942.7|942.4|8965
1613572470000|2021-02-17 14:34:30|942.9|942.6|943.1|942.7|943.1|942.9|942.7|942.5|7624
1613572480000|2021-02-17 14:34:40|943.2|943.1|944.1|943.7|944.1|943.7|943.2|942.7|6397
1613572490000|2021-02-17 14:34:50|944.2|943.8|944.2|943.9|944.7|944.3|944.1|943.8|9406
1613572500000|2021-02-17 14:35:00|944.1|943.8|943.4|942.9|944.1|943.8|943.3|942.8|6207
1613572510000|2021-02-17 14:35:10|943.3|943|943.4|943.2|943.4|943.2|943.3|943|541
1613572520000|2021-02-17 14:35:20|943.5|943.3|943.3|942.7|943.7|943.3|942.8|942.3|17764
1613572530000|2021-02-17 14:35:30|943.2|942.6|943.4|943.1|943.6|943.2|943.1|942.6|1570
1613572540000|2021-02-17 14:35:40|943.3|943.2|943.7|943.3|943.7|943.4|943.3|943.2|377
1613572550000|2021-02-17 14:35:50|943.6|943.4|944|943.6|944|943.6|943.5|943.4|1362
1613572560000|2021-02-17 14:36:00|944.1|943.7|944.7|944.1|945.3|944.7|944.1|943.7|20664
1613572570000|2021-02-17 14:36:10|944.6|944.2|944.5|944.1|944.8|944.3|944.2|944|5315
1613572580000|2021-02-17 14:36:20|944.4|944|944.4|944.2|944.4|944.2|944|943.6|15827
1613572590000|2021-02-17 14:36:30|944.3|944.1|944.3|943.7|944.7|944.3|944.1|943.6|16507
1613572600000|2021-02-17 14:36:40|944.1|944.1|944.2|943.9|944.4|944.1|944|943.7|1129
1613572610000|2021-02-17 14:36:50|944.1|943.8|943.6|943.2|944.2|943.8|943.6|943|5384
1613572620000|2021-02-17 14:37:00|943.5|943.1|943.3|942.8|943.5|943.2|943.3|942.8|6681
1613572630000|2021-02-17 14:37:10|943.2|942.7|942.4|942.1|943.2|942.8|942.4|942|20792
1613572640000|2021-02-17 14:37:20|942.3|941.9|941.1|940.6|942.3|941.9|941.1|940.6|11609
1613572650000|2021-02-17 14:37:30|941|940.7|941.1|940.7|941.4|941.2|940.8|940.5|29633
1613572660000|2021-02-17 14:37:40|941.2|940.8|939.6|939.2|941.2|940.8|939.6|939.2|18804
1613572670000|2021-02-17 14:37:50|939.5|939.1|939.5|939.2|939.7|939.3|939.5|939|6825
1613572680000|2021-02-17 14:38:00|939.6|939.3|937.9|937.4|939.8|939.4|937.9|937.3|25330
1613572690000|2021-02-17 14:38:10|937.7|936.9|937.8|937.2|937.9|937.6|937.3|936.7|18320
1613572700000|2021-02-17 14:38:20|937.6|937|937.4|936.9|937.6|937|937.2|936.6|0
1613572710000|2021-02-17 14:38:30|937.3|936.8|936.7|936.2|937.4|936.9|936.6|935.8|7808
1613572720000|2021-02-17 14:38:40|936.6|936.1|936.7|936.4|937.1|936.8|936.1|935.5|7737
1613572730000|2021-02-17 14:38:50|937|936.5|937.6|937|938.6|938.3|937|936.5|11519
1613572740000|2021-02-17 14:39:00|937.7|937.1|939.4|938.8|939.5|938.8|937.7|937.1|10183
1613572750000|2021-02-17 14:39:10|939.6|939|939.4|939|940.8|940.5|939.4|939|14146
1613572760000|2021-02-17 14:39:20|939.5|938.9|939.2|938.5|939.8|939.4|938.5|938.2|22255
1613572770000|2021-02-17 14:39:30|939.1|938.6|940.4|940.1|940.4|940.1|938.6|937.7|108064
1613572780000|2021-02-17 14:39:40|940.5|940.2|940.3|940|940.5|940.2|940.1|939.7|12218
1613572790000|2021-02-17 14:39:50|940.4|940.1|941.1|940.6|941.8|941.2|940.4|940.1|8713
1613572800000|2021-02-17 14:40:00|941.2|940.5|941.3|940.7|942|941.4|940.8|940.3|26237
1613572810000|2021-02-17 14:40:10|941.4|940.8|941.7|941.3|941.9|941.3|941.1|940.8|9730
1613572820000|2021-02-17 14:40:20|941.5|941.2|940.7|940.3|941.5|941.2|940.6|940.3|8015
1613572830000|2021-02-17 14:40:30|940.8|940.4|940.3|939.9|941|940.4|940|939.7|12993
1613572840000|2021-02-17 14:40:40|940.4|940|940.3|939.8|940.6|940.2|940.2|939.8|6390
1613572850000|2021-02-17 14:40:50|940.2|939.9|939.6|939|940.2|939.9|939.4|938.7|5279
1613572860000|2021-02-17 14:41:00|939.7|938.9|940.1|939.4|940.4|939.9|939.7|938.9|8065
1613572870000|2021-02-17 14:41:10|940.2|939.5|939.8|939.6|940.8|940.2|939.6|939.3|8620
1613572880000|2021-02-17 14:41:20|939.6|939.3|939.6|939.1|939.6|939.3|939.1|938.8|19416
1613572890000|2021-02-17 14:41:30|939.8|939.5|938.7|938|939.8|939.5|938.7|937.9|24375
1613572900000|2021-02-17 14:41:40|938.2|938.1|937.3|936.7|938.2|938.2|937.3|936.7|12623
1613572910000|2021-02-17 14:41:50|937.4|936.8|937|936.5|937.5|937.4|936.8|936.4|18737
1613572920000|2021-02-17 14:42:00|936.6|936.6|937.2|936.8|937.3|936.9|936.6|936.5|9289
1613572930000|2021-02-17 14:42:10|937|936.9|937|936.5|937.3|937|936.8|936.5|10991
1613572940000|2021-02-17 14:42:20|936.8|936.7|936.5|936.2|936.8|936.8|936.5|936.2|5131
1613572950000|2021-02-17 14:42:30|936.6|936.3|937.5|936.8|937.5|936.8|936.6|936.3|9087
1613572960000|2021-02-17 14:42:40|937.4|936.9|937.2|936.6|938.2|937.8|937|936.6|17818
1613572970000|2021-02-17 14:42:50|937.1|937|938.6|938|938.6|938|937|936.6|10718
1613572980000|2021-02-17 14:43:00|938.5|937.9|937.9|937.4|938.5|937.9|937.8|937.3|1689
1613572990000|2021-02-17 14:43:10|937.8|937.5|938.4|937.8|938.4|937.8|937.8|937.5|4303
1613573000000|2021-02-17 14:43:20|938.3|937.9|938.4|937.9|938.6|937.9|938.3|937.9|70
1613573010000|2021-02-17 14:43:30|938.3|937.8|937.9|937.3|938.4|938|937.9|937.3|10014
1613573020000|2021-02-17 14:43:40|937.8|937.2|937.3|936.8|937.8|937.2|937.2|936.6|3860
1613573030000|2021-02-17 14:43:50||936.9||937||937||936.8|1005
1613573040000|2021-02-17 14:44:00|937.4|937.1|938.6|938|938.9|938.5|937.4|937.1|4325
1613573050000|2021-02-17 14:44:10|938.5|938.1|939.6|939.1|939.7|939.1|938.5|938.1|17312
1613573060000|2021-02-17 14:44:20|939.7|939.2|939.8|939.4|940|939.7|939.7|939.2|5940
1613573070000|2021-02-17 14:44:30|939.9|939.5|941.1|940.5|941.1|940.5|939.9|939.4|17030
1613573080000|2021-02-17 14:44:40|941.3|940.6|940.6|940|941.5|941|940.6|940|3391
1613573090000|2021-02-17 14:44:50|940.7|940.1|940.7|940.3|940.7|940.3|940.7|940.1|0
1613573100000|2021-02-17 14:45:00|940.6|940.1|940.8|940.2|940.9|940.5|940.6|940|7363
1613573110000|2021-02-17 14:45:10|940.7|940.3|941.3|941|941.4|941.1|940.7|940.2|5269
1613573120000|2021-02-17 14:45:20|941.5|940.9|941.9|941.7|942|941.7|941.3|940.9|1798
1613573130000|2021-02-17 14:45:30|942|941.8|942|941.3|942.6|942|942|941.3|7531
1613573140000|2021-02-17 14:45:40|941.9|941.2|941.3|941|941.9|941.7|941.3|941|5974
1613573150000|2021-02-17 14:45:50|941.2|940.8|941.1|940.6|941.2|940.8|941|940.3|7083
1613573160000|2021-02-17 14:46:00|941.2|940.7|941.3|940.6|941.4|940.8|941.2|940.6|0
1613573170000|2021-02-17 14:46:10|941.4|940.7|942.1|941.8|942.4|941.8|941.3|940.7|1816
1613573180000|2021-02-17 14:46:20|942|941.9|942.9|942.2|943|942.2|942|941.8|34
1613573190000|2021-02-17 14:46:30|942.8|942.3|943.5|943.2|943.8|943.2|942.8|942.3|2050
1613573200000|2021-02-17 14:46:40|943.4|943.1|945|944.7|945|944.7|943.3|943|32484
1613573210000|2021-02-17 14:46:50|945.3|944.8|944|943.4|945.6|945|943.6|943.1|14872
1613573220000|2021-02-17 14:47:00|943.8|943.5|944.7|944.2|945|944.2|943.8|943.5|1
1613573230000|2021-02-17 14:47:10|944.6|944.3|944.1|943.5|944.6|944.3|944|943.4|2748
1613573240000|2021-02-17 14:47:20|944.2|943.4|944.1|943.5|944.2|944.1|943.9|943.4|5531
1613573250000|2021-02-17 14:47:30|944|943.6|943.5|942.9|944|943.7|943|942.7|9310
1613573260000|2021-02-17 14:47:40|943.4|943|942.7|942.1|943.4|943|942.6|942|572
1613573270000|2021-02-17 14:47:50|942.9|942.2|942.9|942.4|942.9|942.4|942.9|942.2|3500
1613573280000|2021-02-17 14:48:00|942.7|942.5|943.4|943.1|943.6|943.1|942.7|942.5|2663
1613573290000|2021-02-17 14:48:10|943.7|943.2|943.4|943.1|943.8|943.2|943.4|943.1|61
1613573300000|2021-02-17 14:48:20|943.3|942.9|943.4|943|943.4|943|942.6|942|3751
1613573310000|2021-02-17 14:48:30|943.6|943.1|943.3|942.6|943.9|943.1|943.3|942.6|5171
1613573320000|2021-02-17 14:48:40|943.2|942.7|943.1|942.7|943.2|942.9|943.1|942.7|2421
1613573330000|2021-02-17 14:48:50|943.2|942.8|943.2|942.8|943.7|943.1|943.2|942.8|2927
1613573340000|2021-02-17 14:49:00|943.1|942.6|943.3|943|943.3|943.2|943.1|942.5|6252
1613573350000|2021-02-17 14:49:10||943.1||943.1||943.1||943|1000
1613573360000|2021-02-17 14:49:20|943.4|943.2|944|943.3|944|943.3|943.4|943.2|2317
1613573370000|2021-02-17 14:49:30|943.4|943.4|943.8|943.4|944.2|943.4|943.4|943.4|1461
1613573380000|2021-02-17 14:49:40|943.7|943.2|943.3|943|943.8|943.2|943.3|943|1275
1613573390000|2021-02-17 14:49:50|943.4|943.1|943.8|943.3|943.8|943.3|943.3|943|3647
1613573400000|2021-02-17 14:50:00|944|943.4|945.2|944.6|945.3|944.6|944|943.4|2562
1613573410000|2021-02-17 14:50:10|945.5|944.7|945.3|945|945.5|945|945.3|944.7|443
1613573420000|2021-02-17 14:50:20|945.2|944.9|944.7|944.2|946|945.5|944.7|944.2|10034
1613573430000|2021-02-17 14:50:30|944.8|944.3|946.1|945.6|946.1|945.6|944.8|944.3|7667
1613573440000|2021-02-17 14:50:40|946|945.7|945.9|945.7|946.5|946.1|945.9|945.7|9213
1613573450000|2021-02-17 14:50:50|946.1|945.8|946.6|946.4|946.8|946.4|946.1|945.8|1683
1613573460000|2021-02-17 14:51:00|946.9|946.5|947.7|947.2|947.9|947.2|946.7|946.4|5166
1613573470000|2021-02-17 14:51:10|947.6|947.4|947.1|946.8|947.6|947.4|946.8|946.5|9597
1613573480000|2021-02-17 14:51:20|947.4|946.9|948|947.4|948|947.4|947.4|946.9|1362
1613573490000|2021-02-17 14:51:30|947.9|947.5|947.4|947|948|947.5|947.3|947|2392
1613573500000|2021-02-17 14:51:40|947.2|947.1|947.4|947|947.4|947.3|947.2|947|3893
1613573510000|2021-02-17 14:51:50|947.3|947.1|947.2|946.9|947.3|947.1|947.2|946.8|2823
1613573520000|2021-02-17 14:52:00|947.3|947|947.9|947.4|947.9|947.4|947.3|946.9|7239
1613573530000|2021-02-17 14:52:10|948|947.5|947.7|947.2|948.2|947.9|947.5|947.2|9096
1613573540000|2021-02-17 14:52:20|947.6|947|947.7|947.3|947.9|947.3|946.9|946.4|8539
1613573550000|2021-02-17 14:52:30|947.6|947.4|947.7|947.3|947.7|947.4|947.6|947.1|3440
1613573560000|2021-02-17 14:52:40|947.6|947.4|947.4|947|947.7|947.5|947.4|946.9|6955
1613573570000|2021-02-17 14:52:50|947|946.9|947|946.5|947|946.9|946.8|946.4|5539
1613573580000|2021-02-17 14:53:00|946.9|946.6|947|946.7|947|946.7|946.9|946.5|200
1613573590000|2021-02-17 14:53:10|946.9|946.6|945.6|945|946.9|946.6|945.5|944.9|23698
1613573600000|2021-02-17 14:53:20|945.7|945.1|946.2|945.9|946.2|945.9|945.7|945.1|633
1613573610000|2021-02-17 14:53:30|946.1|945.8|946.2|945.9|946.2|946|946.1|945.7|2383
1613573620000|2021-02-17 14:53:40|946.3|946|945.6|945.1|946.6|946.2|945.3|944.8|50995
1613573630000|2021-02-17 14:53:50|946|945.2|946.5|945.9|946.5|945.9|946|945.2|7
1613573640000|2021-02-17 14:54:00|946|945.8|946.4|946|946.5|946|946|945.8|7800
1613573650000|2021-02-17 14:54:10|946.3|945.9|946.3|945.8|946.4|946|946|945.6|16805
1613573660000|2021-02-17 14:54:20|946.4|945.9|946.5|946|946.8|946.4|946.4|945.9|3100
1613573670000|2021-02-17 14:54:30|946.4|945.9|945.5|945.1|946.4|945.9|945.5|945|17182
1613573680000|2021-02-17 14:54:40|945.7|945.2|945.7|945.3|945.7|945.3|945.6|945.2|2341
1613573690000|2021-02-17 14:54:50|945.6|945.4|945.9|945.5|946.1|945.6|945.6|945.4|7965
1613573700000|2021-02-17 14:55:00|946|945.6|946.2|945.6|946.5|946|946|945.5|2448
1613573710000|2021-02-17 14:55:10|946.1|945.7|946.1|945.9|946.1|945.9|946.1|945.7|50
1613573720000|2021-02-17 14:55:20|946.5|946|946.5|946.1|946.6|946.2|946.4|946|260
1613573730000|2021-02-17 14:55:30|946.4|945.9|945.9|945.7|946.4|945.9|945.9|945.6|5434
1613573740000|2021-02-17 14:55:40|946|945.8|946.6|946.5|946.6|946.5|946|945.8|2822
1613573750000|2021-02-17 14:55:50|946.9|946.6|946.9|946.6|946.9|946.7|946.9|946.5|9388
1613573760000|2021-02-17 14:56:00|946.8|946.5|946.5|946.1|946.8|946.5|946.5|946.1|3225
1613573770000|2021-02-17 14:56:10|946.4|945.9|946|945.8|946.4|945.9|946|945.6|1023
1613573780000|2021-02-17 14:56:20|946.1||946.1||946.1||946.1||3523
1613573790000|2021-02-17 14:56:30|946|945.9|946.5|946.2|946.6|946.4|946|945.9|9863
1613573800000|2021-02-17 14:56:40|946.4|946.3|947.8|947.3|947.9|947.3|946.4|946.3|3557
1613573810000|2021-02-17 14:56:50|947.4|947.4|947.8|947.5|947.8|947.6|947.4|947|4908
1613573820000|2021-02-17 14:57:00|947.9|947.6|948.7|948.2|948.9|948.3|947.9|947.6|4033
1613573830000|2021-02-17 14:57:10|948.6|948.1|947.5|947|948.6|948.1|947.5|946.8|5955
1613573840000|2021-02-17 14:57:20|947.4|946.8|947.2|946.8|947.4|946.8|947.2|946.6|0
1613573850000|2021-02-17 14:57:30|947.3|946.9|948.5|948|948.5|948|947.3|946.9|6686
1613573860000|2021-02-17 14:57:40|948.7|948.1|948.1|947.5|948.7|948.3|947.7|947|2823
1613573870000|2021-02-17 14:57:50|947.9|947.6|948.3|947.8|948.3|947.8|947.9|947.6|29
1613573880000|2021-02-17 14:58:00|948|947.7|948.1|947.5|948.1|947.7|947.6|947.4|4410
1613573890000|2021-02-17 14:58:10|947.9|947.6|947.4|947.1|947.9|947.7|947.4|947|2921
1613573900000|2021-02-17 14:58:20|947.3|947|946.7|946.2|947.3|947|946.7|946|3378
1613573910000|2021-02-17 14:58:30|946.6|946|946|945.5|946.7|946.1|946|945.3|1690
1613573920000|2021-02-17 14:58:40|945.9|945.3|945|944.4|945.9|945.4|945|944.3|252
1613573930000|2021-02-17 14:58:50|944.8|944.1|944.3|943.9|944.8|944.2|944.3|943.5|6402
1613573940000|2021-02-17 14:59:00|944.4|943.8|944.6|944.3|944.9|944.4|944.4|943.8|22987
1613573950000|2021-02-17 14:59:10|944.7|944.4|944.6|944.3|944.7|944.5|944.6|944.3|3910
1613573960000|2021-02-17 14:59:20|944.7||944.7||944.7||944.7||0
1613573970000|2021-02-17 14:59:30|944.6|944.2|944|943.7|944.7|944.2|943.9|943.7|15895
1613573980000|2021-02-17 14:59:40|944.1|943.8|943.7|943|944.2|944|943.3|942.6|8409
1613573990000|2021-02-17 14:59:50|943.3|943.1|942.7|942|943.7|943.2|942.7|942|3427
1613574000000|2021-02-17 15:00:00|942.6|941.8|942.6|942.3|942.8|942.3|942.1|941.4|7384
1613574010000|2021-02-17 15:00:10|942.5|942.1|942.6|942.1|942.6|942.4|942.4|942|6941
1613574020000|2021-02-17 15:00:20|942.5|942|942.3|941.7|942.6|942.1|942.3|941.6|3879
1613574030000|2021-02-17 15:00:30|942.2|941.8|942.7|942.6|942.9|942.6|942.2|941.7|15408
1613574040000|2021-02-17 15:00:40|942.6|942.4|942.9|942.5|943.6|943|942.6|942.3|9336
1613574050000|2021-02-17 15:00:50|943|942.6|943|942.4|943.1|942.8|943|942.4|1953
1613574060000|2021-02-17 15:01:00|942.9||942.8||942.9||942.8||85
1613574070000|2021-02-17 15:01:10|942.7|942.3|942.8|942.5|942.8|942.5|942.2|941.8|21451
1613574080000|2021-02-17 15:01:20|942.7|942.3|942.7|942.4|942.8|942.6|942.5|942|2251
1613574090000|2021-02-17 15:01:30|942.8|942.5|942.9|942.7|942.9|942.7|942.8|942.5|8454
1613574100000|2021-02-17 15:01:40|942.8|942.6|942.2|941.9|942.8|942.7|942.1|941.8|17343
1613574110000|2021-02-17 15:01:50|942.4|942|942.3|942.1|942.4|942.1|942.3|942|1270
1613574120000|2021-02-17 15:02:00|942|941.9|942|941.6|942.3|942|942|941.3|14337
1613574130000|2021-02-17 15:02:10|942.1|941.7|941.7|941.5|942.2|942|941.7|941.5|6830
1613574140000|2021-02-17 15:02:20|941.6|941.2|940.9|940.6|941.6|941.2|940.9|940.6|4170
1613574150000|2021-02-17 15:02:30|940.8|940.5|940.5|940.2|940.9|940.5|940.5|940.2|4664
1613574160000|2021-02-17 15:02:40|940.6|940.3|940.5|940.3|940.7|940.5|940.5|940.2|3012
1613574170000|2021-02-17 15:02:50|940.6||940.5||940.6||940.5||0
1613574180000|2021-02-17 15:03:00|940.4|940.2|940.5|940|940.5|940.3|940.2|939.9|6421
1613574190000|2021-02-17 15:03:10|940.6|940.2|940.5|940.2|940.7|940.4|940.4|940.2|4265
1613574200000|2021-02-17 15:03:20|940.4|940.1|940.5|940.3|941|940.5|940.3|940|7966
1613574210000|2021-02-17 15:03:30|940.4|940.2|939.9|939.7|940.5|940.2|939.9|939.7|4592
1613574220000|2021-02-17 15:03:40|940|939.8|940.5|940.1|940.7|940.3|940|939.8|8492
1613574230000|2021-02-17 15:03:50|940.6|940.2|940.5|940.1|940.6|940.3|940.5|940.1|2000
1613574240000|2021-02-17 15:04:00|940.6|940.2|940.7|940.2|941.1|940.7|940.6|940.2|9504
1613574250000|2021-02-17 15:04:10|940.6|940.1|940.9|940.5|940.9|940.5|940.6|940.1|562
1613574260000|2021-02-17 15:04:20|941.1|940.6|941.5|941.2|941.5|941.2|941|940.6|5675
1613574270000|2021-02-17 15:04:30|941.4|941.1|941.7|941.4|941.7|941.4|941.2|940.9|8343
1613574280000|2021-02-17 15:04:40|941.6|941.3|940.9|940.5|941.7|941.4|940.8|940.4|3910
1613574290000|2021-02-17 15:04:50|940.8|940.4|940.7|940.3|940.8|940.5|940.7|940.2|0
1613574300000|2021-02-17 15:05:00|940.8|940.4|940.6|940.3|940.8|940.6|940.6|940.3|1283
1613574310000|2021-02-17 15:05:10|940.5|940.2|940.4|940|940.6|940.2|940|939.6|17220
1613574320000|2021-02-17 15:05:20|940.3|940.1|940.5|940.3|940.8|940.4|940.3|940.1|5086
1613574330000|2021-02-17 15:05:30|940.7|940.4|940.8|940.4|940.8|940.5|940.6|940.4|3360
1613574340000|2021-02-17 15:05:40|940.6|940.5|940.6|940.4|940.6|940.5|940.6|940.4|952
1613574350000|2021-02-17 15:05:50|940.5|940.3|940.5|940.4|940.6|940.4|940.4|940.1|13805
1613574360000|2021-02-17 15:06:00|940.6|940.5|940.6|940.2|941|940.6|940.5|940.1|6251
1613574370000|2021-02-17 15:06:10|940.7||940.6||940.7||940.6||0
1613574380000|2021-02-17 15:06:20|940.5|940.3|940.4|940.3|940.5|940.3|940.4|940.2|738
1613574390000|2021-02-17 15:06:30|940.5|940.2|940.4|940.1|940.5|940.2|940.2|940|14062
1613574400000|2021-02-17 15:06:40|940.5|940|940.3|940|940.5|940.1|940.3|940|1350
1613574410000|2021-02-17 15:06:50|940.2|939.8|939.9|939.5|940.2|939.8|939.6|939.1|15935
1613574420000|2021-02-17 15:07:00|939.8|939.6|939.9|939.8|940|939.8|939.8|939.6|2546
1613574430000|2021-02-17 15:07:10|939.8|939.6|939.8|939.6|940|939.8|939.8|939.5|5081
1613574440000|2021-02-17 15:07:20|940|939.7|940.6|940.2|940.7|940.2|939.9|939.7|8788
1613574450000|2021-02-17 15:07:30|940.5|940.1|940.4|940|940.6|940.2|940.2|940|4754
1613574460000|2021-02-17 15:07:40|940.5|940.1|940.4|940.1|940.5|940.1|940.3|940|0
1613574470000|2021-02-17 15:07:50|940.3|940|939.7|939.5|940.4|940.1|939.7|939.2|6762
1613574480000|2021-02-17 15:08:00|939.8|939.6|940.1|939.7|940.1|939.8|939.8|939.6|4362
1613574490000|2021-02-17 15:08:10|940|939.8|940|939.6|940.1|939.8|940|939.6|948
1613574500000|2021-02-17 15:08:20|940.1|939.7|940|939.6|940.1|939.9|940|939.6|2188
1613574510000|2021-02-17 15:08:30|940.1|939.7|940.1|939.8|940.1|939.8|939.9|939.6|4501
1613574520000|2021-02-17 15:08:40|940|939.9|940.4|940.2|940.4|940.2|939.9|939.6|7666
1613574530000|2021-02-17 15:08:50|940.5|940.1|941.8|941.4|941.9|941.4|940.5|940.1|6288
1613574540000|2021-02-17 15:09:00|941.9|941.5|941.9|941.4|942|941.5|941.6|941.3|5304
1613574550000|2021-02-17 15:09:10|941.8|941.3|941.6|941.4|941.8|941.5|941.5|941.3|3482
1613574560000|2021-02-17 15:09:20|941.7|941.5|942|941.7|942.1|941.9|941.7|941.5|10090
1613574570000|2021-02-17 15:09:30|941.9|941.6|942.6|942.2|942.7|942.3|941.8|941.5|6883
1613574580000|2021-02-17 15:09:40|942.5|942.1|942.6|942.2|942.6|942.2|942.4|942.1|3204
1613574590000|2021-02-17 15:09:50|942.7|942.3|943.8|943.5|943.9|943.5|942.7|942.3|16401
1613574600000|2021-02-17 15:10:00|943.7|943.4|943.5|943.1|943.7|943.4|943.3|942.9|6829
1613574610000|2021-02-17 15:10:10|943.6|943.2|943.6|943.2|943.8|943.5|943.4|943.1|9722
1613574620000|2021-02-17 15:10:20|943.7|943.3|943.1|942.9|943.8|943.6|943.1|942.9|3712
1613574630000|2021-02-17 15:10:30|943|943|943|942.8|943.2|943|943|942.7|3164
1613574640000|2021-02-17 15:10:40|943.1|942.9|943|942.9|943.1|942.9|943|942.9|1097
1613574650000|2021-02-17 15:10:50|942.9|942.8|942.7|942.2|943|942.9|942.7|942.2|3122
1613574660000|2021-02-17 15:11:00|942.8|942.3|942.7|942.5|942.8|942.5|942.7|942.3|0
1613574670000|2021-02-17 15:11:10|942.8|942.6|942.8|942.3|942.9|942.8|942.8|942.3|4238
1613574680000|2021-02-17 15:11:20|942.7|942.2|942.4|942.1|942.7|942.2|942.2|942.1|18891
1613574690000|2021-02-17 15:11:30|942.5|942.2|942.5|942.1|942.7|942.5|942.5|942.1|4495
1613574700000|2021-02-17 15:11:40|942.6|942.2|942.5|942.3|942.6|942.3|942.4|942.2|1902
1613574710000|2021-02-17 15:11:50|942.4|942.2|942.5|942.1|942.5|942.2|942.4|942.1|657
1613574720000|2021-02-17 15:12:00|942.7|942.2|942.5|942.2|942.8|942.6|942.5|942.2|3478
1613574730000|2021-02-17 15:12:10|942.7|942.1|942.7|942.4|942.8|942.7|942.7|942.1|15202
1613574740000|2021-02-17 15:12:20|942.6|942.3|942.5|942.2|942.6|942.3|942.5|942.1|542
1613574750000|2021-02-17 15:12:30|942.4|942.1|942|941.6|942.4|942.3|942|941.6|13980
1613574760000|2021-02-17 15:12:40|942.1|941.7|942|941.7|942.4|942.1|942|941.7|7370
1613574770000|2021-02-17 15:12:50|941.9|941.6|940.8|940.5|941.9|941.6|940.8|940.5|12865
1613574780000|2021-02-17 15:13:00|940.7|940.3|940.2|939.9|940.7|940.3|940.2|939.8|5368
1613574790000|2021-02-17 15:13:10|940.1|939.8|940.3|940.1|940.3|940.2|940|939.7|2675
1613574800000|2021-02-17 15:13:20|940.4|940.2|940.4|940|941.1|940.7|940.4|940|7820
1613574810000|2021-02-17 15:13:30|940.3|939.8|940.3|940|940.6|940.4|940.2|939.7|10390
1613574820000|2021-02-17 15:13:40|940.5|940.1|940.5|940.1|940.7|940.5|940.4|940|2604
1613574830000|2021-02-17 15:13:50|940.4|940|940.4|940|940.5|940.1|940.4|940|0
1613574840000|2021-02-17 15:14:00|940.5|940.1|939.6|939.4|940.5|940.1|939.5|939.1|4410
1613574850000|2021-02-17 15:14:10|939.7|939.5|940.1|939.8|940.3|940|939.7|939.5|11833
1613574860000|2021-02-17 15:14:20|940|939.9|940.7|940.3|941|940.6|940|939.9|9080
1613574870000|2021-02-17 15:14:30|940.8|940.4|940.7|940.3|940.8|940.4|940.7|940.3|0
1613574880000|2021-02-17 15:14:40|940.8|940.4|940.7|940.3|940.8|940.4|940.7|940.3|0
1613574890000|2021-02-17 15:14:50|940.6|940.2|939.9|939.5|940.6|940.2|939.9|939.3|7433
1613574900000|2021-02-17 15:15:00|939.7|939.4|939.7|939.4|939.8|939.5|939.5|939.1|1303
1613574910000|2021-02-17 15:15:10|939.8|939.5|939.9|939.6|939.9|939.6|939.4|938.9|6659
1613574920000|2021-02-17 15:15:20|940.1|939.7|939.5|939.1|940.3|939.8|939.5|939.1|6111
1613574930000|2021-02-17 15:15:30|939.4|939|938.9|938.5|939.4|939|938.7|938.2|400
1613574940000|2021-02-17 15:15:40|939|938.3|938.8|938.3|939.1|938.3|938.8|938.3|0
1613574950000|2021-02-17 15:15:50|938.7|938.2|938.5|938.1|938.7|938.3|938.4|938|0
1613574960000|2021-02-17 15:16:00|938.4|938|938.5|938.1|938.5|938.1|938.4|938|0
1613574970000|2021-02-17 15:16:10|938.4|938.2|938.5|938.4|938.6|938.5|938.3|938.2|4070
1613574980000|2021-02-17 15:16:20|938.4|938.2|939.2|938.8|939.2|938.8|938.4|938|7741
1613574990000|2021-02-17 15:16:30|939.1|938.6|938.8|938.4|939.1|938.6|938.7|938.2|1468
1613575000000|2021-02-17 15:16:40|938.9|938.5|939.5|939.3|939.7|939.3|938.9|938.4|7950
1613575010000|2021-02-17 15:16:50|939.4|939.1|939.2|938.9|939.5|939.2|939.2|938.8|3470
1613575020000|2021-02-17 15:17:00|939.3|938.7|938.9|938.7|939.3|938.7|938.9|938.6|606
1613575030000|2021-02-17 15:17:10|939|938.6|939.4|939.1|939.5|939.1|938.9|938.6|7528
1613575040000|2021-02-17 15:17:20|939.3|939|939.1|938.8|939.4|939|939|938.8|5100
1613575050000|2021-02-17 15:17:30|939|939|939|938.8|939.1|939|939|938.8|4835
1613575060000|2021-02-17 15:17:40|939.1|938.7|938.7|938.5|939.1|938.8|938.7|938.4|3983
1613575070000|2021-02-17 15:17:50|938.6|938.4|938.7|938.5|938.7|938.5|938.6|938.2|5412
1613575080000|2021-02-17 15:18:00|938.8|938.6|938.6|938.4|938.8|938.6|938.5|938.4|2995
1613575090000|2021-02-17 15:18:10|938.5|938.3|938.5|938.1|938.5|938.3|938.4|938|6458
1613575100000|2021-02-17 15:18:20|||||||||100
1613575110000|2021-02-17 15:18:30|938.6|938.2|937.3|937.1|938.7|938.5|937.3|937|15284
1613575120000|2021-02-17 15:18:40|937.2|937|937.5|937.1|937.5|937.1|937.2|937|5092
1613575130000|2021-02-17 15:18:50|937.3|937|937.8|937.5|938.1|937.6|937.3|937|9180
1613575140000|2021-02-17 15:19:00|937.9|937.6|937.8|937.6|938|937.6|937.8|937.5|1717
1613575150000|2021-02-17 15:19:10|937.7|937.5|937.7|937.5|937.7|937.6|937.7|937.4|7078
1613575160000|2021-02-17 15:19:20|937.6|937.3|937.4|937.1|937.7|937.3|937.4|937|2
1613575170000|2021-02-17 15:19:30|937.5|937.2|937.9|937.5|937.9|937.5|937.4|937.2|900
1613575180000|2021-02-17 15:19:40|938|937.6|937.9|937.7|938.1|937.9|937.8|937.6|11209
1613575190000|2021-02-17 15:19:50|938|937.8|938.7|938.3|938.8|938.3|938|937.7|7435
1613575200000|2021-02-17 15:20:00|938.6|938.2|938.3|938.1|938.6|938.2|938.2|938|4064
1613575210000|2021-02-17 15:20:10|938.4|938|939.3|939|939.7|939.3|938.4|938|15033
1613575220000|2021-02-17 15:20:20|939.2|938.9|939.2|938.7|939.2|938.9|938.9|938.6|13457
1613575230000|2021-02-17 15:20:30|939.1|938.9|939|938.8|939.2|938.9|938.9|938.5|187
1613575240000|2021-02-17 15:20:40|938.9|938.9|938.7|938.3|938.9|938.9|938.7|938.3|1196
1613575250000|2021-02-17 15:20:50|938.6|938.4|938.5|938.3|938.7|938.4|938.5|938.3|400
1613575260000|2021-02-17 15:21:00|938.4|938.2|938.3|938|938.4|938.2|938.1|937.8|13253
1613575270000|2021-02-17 15:21:10|938.2||938.2||938.3||938.2||0
1613575280000|2021-02-17 15:21:20|938.3|938.1|937.9|937.5|938.4|938.1|937.8|937.5|6115
1613575290000|2021-02-17 15:21:30|937.8|937.4|937.9|937.3|937.9|937.6|937.3|937|8640
1613575300000|2021-02-17 15:21:40|937.8|937.4|938|937.8|938|937.8|937.7|937.4|544
1613575310000|2021-02-17 15:21:50|938.1|937.9|937.6|937.3|938.1|938|937.6|937.2|3203
1613575320000|2021-02-17 15:22:00|937.5|937.2|936.8|936.5|937.6|937.3|936.8|936.5|7953
1613575330000|2021-02-17 15:22:10|936.9|936.6|936.9|936.7|937.1|936.9|936.8|936.5|5120
1613575340000|2021-02-17 15:22:20|936.8|936.5|936.3|936|936.9|936.7|936.3|936|3011
1613575350000|2021-02-17 15:22:30|936.4|936.1|936.4|936.2|936.4|936.2|936.4|936|539
1613575360000|2021-02-17 15:22:40|936.3|936.3|936.5|936.2|936.5|936.3|936.3|936.2|1983
1613575370000|2021-02-17 15:22:50|936.6|936.3|936.6|936.4|936.6|936.5|936.5|936.3|1505
1613575380000|2021-02-17 15:23:00|936.7|936.5|936.2|936|936.8|936.5|936.2|936|7253
1613575390000|2021-02-17 15:23:10|936.3|935.8|936|935.6|936.3|935.9|935.9|935.6|7083
1613575400000|2021-02-17 15:23:20|936.1|935.7|936.4|936|936.9|936.7|936.1|935.7|14770
1613575410000|2021-02-17 15:23:30|936.3|936.1|936|935.6|936.5|936.3|936|935.6|8629
1613575420000|2021-02-17 15:23:40|935.9|935.5|935.8|935.5|935.9|935.6|935.8|935.4|2299
1613575430000|2021-02-17 15:23:50|935.7|935.6|936|935.9|936|935.9|935.7|935.6|1357
1613575440000|2021-02-17 15:24:00|935.9|935.8|935.7|935.4|935.9|935.8|935.6|935.4|2620
1613575450000|2021-02-17 15:24:10|935.8|935.5|935.6|935.4|935.9|935.5|935.6|935.4|0
1613575460000|2021-02-17 15:24:20|935.5|935.3|935.7|935.6|935.8|935.6|935.5|935.3|5667
1613575470000|2021-02-17 15:24:30|935.6|935.5|935.6|935.3|935.7|935.5|935.6|935.3|2285
1613575480000|2021-02-17 15:24:40|935.5|935.4|935.5|935.1|935.7|935.5|935.3|935|6077
1613575490000|2021-02-17 15:24:50|935.4|935|935.3|935|935.5|935|935.3|935|0
1613575500000|2021-02-17 15:25:00|935.2|935.1|935.5|935.3|935.6|935.4|935.2|935|3190
1613575510000|2021-02-17 15:25:10|935.4|935.4|935.6|935.4|935.6|935.4|935.4|935.4|2128
1613575520000|2021-02-17 15:25:20|935.7|935.5|935.7|935.5|935.7|935.6|935.7|935.4|3401
1613575530000|2021-02-17 15:25:30|935.6|935.4|935.6|935.3|935.7|935.4|935.5|935.3|1805
1613575540000|2021-02-17 15:25:40|935.5|935.4|935.6|935.4|935.6|935.4|935.5|935.4|550
1613575550000|2021-02-17 15:25:50|935.5|935.3|935.7|935.3|935.8|935.6|935.2|935|30187
1613575560000|2021-02-17 15:26:00|935.6|935.4|935.7|935.4|936.2|935.8|935.6|935.4|10713
1613575570000|2021-02-17 15:26:10|935.6|935.2|935.3|935.1|935.8|935.2|935.3|935|2816
1613575580000|2021-02-17 15:26:20|935.4|935.2|935.3|935.1|935.4|935.2|935.3|935|76
1613575590000|2021-02-17 15:26:30|935.4|935|935.4|935.1|935.4|935.2|935.3|935|1236
1613575600000|2021-02-17 15:26:40|935.5|935.2|935.9|935.5|936|935.5|935.5|935.2|5303
1613575610000|2021-02-17 15:26:50|936|935.6|935.8|935.6|936.1|935.7|935.8|935.4|2981
1613575620000|2021-02-17 15:27:00|935.9|935.5|935.7|935.5|935.9|935.7|935.7|935.3|4331
1613575630000|2021-02-17 15:27:10|935.6|935.4|935.6|935.5|935.6|935.5|935.5|935.1|573
1613575640000|2021-02-17 15:27:20|935.5|935.3|935.4|935|935.6|935.3|935.4|935|0
1613575650000|2021-02-17 15:27:30|935.3|934.9|935|934.7|935.3|934.9|934.9|934.6|17014
1613575660000|2021-02-17 15:27:40|934.9|934.8|935.8|935.6|936.1|935.6|934.9|934.7|18945
1613575670000|2021-02-17 15:27:50|935.7|935.5|935.2|934.9|935.7|935.5|935.2|934.8|2723
1613575680000|2021-02-17 15:28:00|935.1|934.8|935.4|935.2|935.4|935.2|934.9|934.5|2149
1613575690000|2021-02-17 15:28:10|935.3|935.1|935.4|935|935.4|935.2|935.1|934.7|984
1613575700000|2021-02-17 15:28:20|935.6|935.1|936.1|935.8|936.1|935.8|935|934.9|16118
1613575710000|2021-02-17 15:28:30|936|935.7|935.4|935.1|936|935.7|935.2|934.8|2106
1613575720000|2021-02-17 15:28:40|935.3|935|935.8|935.5|935.8|935.5|935.3|934.8|10890
1613575730000|2021-02-17 15:28:50|935.7|935.4|935.4|935.1|935.9|935.4|935.4|935.1|4498
1613575740000|2021-02-17 15:29:00|935.3|935|934.5|934.2|935.3|935|934.4|934.1|15277
1613575750000|2021-02-17 15:29:10|934.6|934.3|934.3|934.2|934.6|934.3|934.3|934.1|0
1613575760000|2021-02-17 15:29:20|934.2|934.1|934.3|934.2|934.4|934.2|934.2|934.1|7971
1613575770000|2021-02-17 15:29:30|934.4|934.1|933.5|933.1|934.4|934.1|933.5|933|8490
1613575780000|2021-02-17 15:29:40|933.4|933.2|933.3|933.2|933.4|933.3|933.3|933.2|1968
1613575790000|2021-02-17 15:29:50|933.4|933.3|933.1|933|933.5|933.3|932.9|932.7|7961
1613575800000|2021-02-17 15:30:00|933|932.8|933.1|932.9|933.2|933|932.8|932.3|16199
1613575810000|2021-02-17 15:30:10|933.2|933|933.6|933.2|933.8|933.4|933.2|933|6574
1613575820000|2021-02-17 15:30:20|933.5|933.1|933.5|933|933.6|933.2|933.1|932.8|2780
1613575830000|2021-02-17 15:30:30|933.4|932.8|933.3|932.9|933.6|933.4|933.3|932.7|7391
1613575840000|2021-02-17 15:30:40|933.2|933|933|932.6|933.2|933|933|932.6|1693
1613575850000|2021-02-17 15:30:50|932.9|932.4|933|932.6|933|932.9|932.9|932.4|2563
1613575860000|2021-02-17 15:31:00|932.9|932.7|933|932.8|933|932.8|932.8|932.6|622
1613575870000|2021-02-17 15:31:10|933.1|932.9|933.5|933.1|933.8|933.2|933.1|932.9|5658
1613575880000|2021-02-17 15:31:20|933.4|933.2|932.8|932.5|933.6|933.2|932.7|932.4|14089
1613575890000|2021-02-17 15:31:30|932.7|932.6|933.4|933.1|933.5|933.1|932.7|932.6|6521
1613575900000|2021-02-17 15:31:40|933.5|933.2|933.6|933.3|933.6|933.3|933.5|933.2|3671
1613575910000|2021-02-17 15:31:50|933.7|933.4|933.6|933.3|933.7|933.5|933.5|933.3|5702
1613575920000|2021-02-17 15:32:00|933.7|933.4|934.3|933.9|934.5|934.2|933.7|933.4|9447
1613575930000|2021-02-17 15:32:10|934.4|934|934.4|934|934.4|934.2|934.3|934|1790
1613575940000|2021-02-17 15:32:20|934.3|933.9|933.8|933.6|934.3|934|933.8|933.4|5981
1613575950000|2021-02-17 15:32:30|933.9|933.7|933.4|933.1|934.1|933.8|933.2|933|16174
1613575960000|2021-02-17 15:32:40|933.5|933|933.5|933.1|933.5|933.2|933.5|933|1227
1613575970000|2021-02-17 15:32:50|933.4|933.2|934.1|933.7|934.1|933.7|933.4|933.1|8703
1613575980000|2021-02-17 15:33:00|934.2|933.8|934.9|934.7|934.9|934.7|934.2|933.8|14202
1613575990000|2021-02-17 15:33:10|935|934.8|936|935.6|936.4|936|935|934.8|10106
1613576000000|2021-02-17 15:33:20|936.1|935.7|935.7|935.5|936.1|935.7|935.7|935.5|2281
1613576010000|2021-02-17 15:33:30|935.6|935.4|935.5|935.2|935.7|935.4|935.2|934.8|5733
1613576020000|2021-02-17 15:33:40|935.4|935.1|934.5|934.2|935.4|935.2|934.4|934|3563
1613576030000|2021-02-17 15:33:50|934.4|934.3|934.3|934.1|934.5|934.3|934.2|933.9|1852
1613576040000|2021-02-17 15:34:00|934.2|934|934.2|933.8|934.4|934.1|934.1|933.8|7318
1613576050000|2021-02-17 15:34:10|934.3|933.9|933.8|933.4|934.3|933.9|933.8|933.4|1373
1613576060000|2021-02-17 15:34:20|933.7|933.2|933.9|933.7|933.9|933.7|933.6|933.2|5227
1613576070000|2021-02-17 15:34:30|934|933.8|933.9|933.4|934.3|934|933.8|933.4|8051
1613576080000|2021-02-17 15:34:40|934|933.5|935.5|935.1|935.6|935.1|934|933.5|14500
1613576090000|2021-02-17 15:34:50|935.6|935.2|935.6|935.2|935.7|935.5|935.6|935.2|9928
1613576100000|2021-02-17 15:35:00|935.5|935.1|936.1|935.8|936.2|936.1|935.4|935.1|11774
1613576110000|2021-02-17 15:35:10|936.2|935.7|936.8|936.5|937.4|936.8|936.1|935.7|12105
1613576120000|2021-02-17 15:35:20|936.7|936.4|935.8|935.4|936.7|936.4|935.6|935.2|14450
1613576130000|2021-02-17 15:35:30|935.7|935.3|935.6|935.3|935.7|935.4|935.5|935|2910
1613576140000|2021-02-17 15:35:40|935.5|935.4|936|935.6|936.2|935.7|935.5|935.3|5420
1613576150000|2021-02-17 15:35:50|936.1|935.5|936.2|935.8|936.2|935.8|936|935.4|1948
1613576160000|2021-02-17 15:36:00|936.3|935.7|936.5|936.1|936.6|936.4|936.3|935.7|3890
1613576170000|2021-02-17 15:36:10|936.4|936|936.5|936.2|936.6|936.2|936.4|935.9|1000
1613576180000|2021-02-17 15:36:20|936.4|936.3|936.1|935.6|936.8|936.4|936.1|935.6|3344
1613576190000|2021-02-17 15:36:30|936|935.5|935.6|935.3|936.2|935.7|935.5|935.3|2381
1613576200000|2021-02-17 15:36:40|935.7|935.4|935.9|935.6|936.3|935.8|935.6|935.3|8366
1613576210000|2021-02-17 15:36:50|935.8|935.5|935.8|935.4|935.9|935.6|935.6|935.2|2897
1613576220000|2021-02-17 15:37:00|935.6|935.3|935.6|935.3|935.7|935.5|935.5|935.3|1261
1613576230000|2021-02-17 15:37:10||935.4||935.4||935.4||935.3|0
1613576240000|2021-02-17 15:37:20|935.5|935.2|935.2|935|935.5|935.2|935.2|935|1772
1613576250000|2021-02-17 15:37:30|935.3|935.1|935.3|935.1|935.4|935.2|935.2|935|4409
1613576260000|2021-02-17 15:37:40|935.2|935|934.5|934.2|935.6|935.3|933.9|933.8|24930
1613576270000|2021-02-17 15:37:50|934.8|934.3|933.5|932.9|935.5|935|933.3|932.8|71742
1613576280000|2021-02-17 15:38:00|933.4|932.7|933.2|932.7|933.4|932.9|932.7|932.6|5579
1613576290000|2021-02-17 15:38:10|933.1|933|933.2|933|933.2|933|933|932.7|11225
1613576300000|2021-02-17 15:38:20|933.3|933.1|933.1|932.9|933.7|933.4|932.9|932.5|18139
1613576310000|2021-02-17 15:38:30|933.2|933|933.3|933.1|933.4|933.1|933.2|933|3733
1613576320000|2021-02-17 15:38:40|933.2|933|932.8|932.3|933.2|933|932.8|932.3|14181
1613576330000|2021-02-17 15:38:50|932.6|932.4|932.7|932.5|932.7|932.5|932.4|932.3|4775
1613576340000|2021-02-17 15:39:00|932.8|932.6|932.9|932.5|933.3|932.8|932.7|932.5|12175
1613576350000|2021-02-17 15:39:10|933|932.6|933.7|933.2|933.7|933.2|932.9|932.6|4591
1613576360000|2021-02-17 15:39:20|933.6|933.3|934.1|933.6|934.1|933.6|933.5|933.3|255
1613576370000|2021-02-17 15:39:30|934.2|933.7|933.9|933.7|934.3|933.7|933.9|933.7|0
1613576380000|2021-02-17 15:39:40|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|3354
1613576390000|2021-02-17 15:39:50|933.7|933.5|933.8|933.3|933.8|933.6|933.6|933.2|13601
1613576400000|2021-02-17 15:40:00|933.7|933.4|933.8|933.4|933.8|933.4|933.7|933.3|0
1613576410000|2021-02-17 15:40:10|933.7|933.5|933.8|933.5|933.9|933.8|933.7|933.5|5353
1613576420000|2021-02-17 15:40:20|933.7|933.4|932.6|932.3|933.7|933.4|932.5|932|22526
1613576430000|2021-02-17 15:40:30|932.7|932.4|932.7|932.4|932.7|932.4|932.6|932.3|0
1613576440000|2021-02-17 15:40:40|932.6|932.5|932.9|932.5|932.9|932.7|932.6|932.4|4892
1613576450000|2021-02-17 15:40:50|932.8|932.6|932.9|932.6|932.9|932.7|932.8|932.5|578
1613576460000|2021-02-17 15:41:00|933|932.7|933|932.7|933.4|933|932.9|932.6|3840
1613576470000|2021-02-17 15:41:10|932.9|932.8|933.1|932.8|933.3|933|932.9|932.8|1949
1613576480000|2021-02-17 15:41:20|933.3|932.9|932.9|932.5|933.5|933.1|932.2|932.1|46074
1613576490000|2021-02-17 15:41:30|932.8|932.6|932.9|932.7|933.1|932.7|932.6|932.4|4375
1613576500000|2021-02-17 15:41:40|933.1|932.8|932.8|932.5|933.3|933|932.7|932.4|6069
1613576510000|2021-02-17 15:41:50|932.9|932.6|933|932.7|933.1|933|932.9|932.6|5717
1613576520000|2021-02-17 15:42:00|933.1|932.8|933.3|932.8|933.3|933.1|933|932.7|2911
1613576530000|2021-02-17 15:42:10|933.2|932.9|933.2|932.8|933.3|933|933|932.8|1694
1613576540000|2021-02-17 15:42:20|933.1|932.7|933|932.5|933.1|932.7|932.6|932.4|3868
1613576550000|2021-02-17 15:42:30|932.9|932.3|933|932.6|933.3|932.8|932.8|932.3|4329
1613576560000|2021-02-17 15:42:40|932.6|932.5|932.6|932.3|932.9|932.5|932.3|932|7843
1613576570000|2021-02-17 15:42:50|932.5|932.2|932.5|932.1|932.6|932.4|932.4|932.1|4954
1613576580000|2021-02-17 15:43:00|932.6|932.2|932.6|932.3|932.6|932.3|932.5|932.2|1759
1613576590000|2021-02-17 15:43:10|932.7|932.4|932.7|932.5|932.7|932.5|932.6|932.3|4543
1613576600000|2021-02-17 15:43:20|932.6|932.4|932.5|932.2|932.6|932.4|932.5|932.2|769
1613576610000|2021-02-17 15:43:30|932.4|932.1|932.4|932|932.5|932.1|932|931.6|12717
1613576620000|2021-02-17 15:43:40|932.3|932.1|932.3|932|932.3|932.2|932.3|932|768
1613576630000|2021-02-17 15:43:50|932.2|932.1|932.3|932.1|932.3|932.1|932|931.6|22629
1613576640000|2021-02-17 15:44:00|932.4|932.2|932.5|932.2|932.6|932.3|932.4|932.2|5724
1613576650000|2021-02-17 15:44:10||932.3||932.2||932.4||932.1|14964
1613576660000|2021-02-17 15:44:20|932.4|932.3|932.4|932.1|932.4|932.4|932.4|932.1|4665
1613576670000|2021-02-17 15:44:30|932.5|932.2|932.4|932|932.5|932.2|932.1|931.8|5397
1613576680000|2021-02-17 15:44:40|932.5|932.1|932.3|932.1|932.5|932.1|932.3|932|632
1613576690000|2021-02-17 15:44:50||932.2||932||932.2||932|1196
1613576700000|2021-02-17 15:45:00|932.4|932.1|932.3|932|932.4|932.2|932.1|932|7500
1613576710000|2021-02-17 15:45:10|932.2|931.7|932.5|932.3|932.5|932.3|932|931.7|19870
1613576720000|2021-02-17 15:45:20|932.4|932.2|932.4|932.3|932.4|932.3|932.4|932.2|1484
1613576730000|2021-02-17 15:45:30|932.3|932|932.4|932.2|932.4|932.2|932.3|932|2805
1613576740000|2021-02-17 15:45:40|932.5|932.3|932.2|932|932.5|932.3|932.2|932|4799
1613576750000|2021-02-17 15:45:50|932.1|931.8|932|931.8|932.1|932|932|931.7|16758
1613576760000|2021-02-17 15:46:00|932.1|931.9|932.4|932.3|932.4|932.3|932.1|931.9|10087
1613576770000|2021-02-17 15:46:10|932.3|932.2|932.2|932|932.4|932.3|931.9|931.8|18170
1613576780000|2021-02-17 15:46:20|932.1|932.1|932.3|932.1|932.3|932.2|932.1|932|4175
1613576790000|2021-02-17 15:46:30|932.4|932.2|932.5|932.2|932.5|932.4|932.4|932.2|5672
1613576800000|2021-02-17 15:46:40|932.4|932.1|932.4|932|932.5|932.1|932.4|932|839
1613576810000|2021-02-17 15:46:50|932.3|932.1|932.4|932.2|932.4|932.2|932.3|932|1497
1613576820000|2021-02-17 15:47:00|932.5|932.3|932.5|932.4|932.6|932.4|932.4|932.2|8804
1613576830000|2021-02-17 15:47:10|932.6||932.6||932.6||932.5||8460
1613576840000|2021-02-17 15:47:20|932.5|932.3|932.3|932|932.5|932.4|932.3|932|5977
1613576850000|2021-02-17 15:47:30|932.2||932.2||932.2||932.2||50
1613576860000|2021-02-17 15:47:40|932.3|932.1|932.2|932.1|932.3|932.1|932.2|932.1|2732
1613576870000|2021-02-17 15:47:50|932.3|932|932.2|932|932.3|932.1|932.1|932|4760
1613576880000|2021-02-17 15:48:00|932.3|932.1|932.4|932.2|932.4|932.2|932.2|932|9609
1613576890000|2021-02-17 15:48:10|932.3|932.3|932.4|932.2|932.4|932.3|932.3|932.2|2801
1613576900000|2021-02-17 15:48:20|932.5|932.3|932.5|932.3|932.5|932.3|932.5|932.3|1797
1613576910000|2021-02-17 15:48:30|932.4|932.4|932.5|932.4|932.6|932.4|932.4|932.4|2490
1613576920000|2021-02-17 15:48:40|932.6|932.5|933.1|932.8|933.1|932.9|932.6|932.5|7772
1613576930000|2021-02-17 15:48:50|933|932.9|933|932.9|933.1|932.9|933|932.9|543
1613576940000|2021-02-17 15:49:00|933.1|932.8|933.7|933.5|933.9|933.7|933.1|932.8|7698
1613576950000|2021-02-17 15:49:10|933.9|933.6|933.9|933.8|933.9|933.8|933.9|933.6|208
1613576960000|2021-02-17 15:49:20|934|933.9|934.6|934.2|934.7|934.2|934|933.9|3388
1613576970000|2021-02-17 15:49:30|934.5|934.1|934.5|934.2|934.5|934.2|934.5|934|0
1613576980000|2021-02-17 15:49:40|934.4|934.1|934.6|934.3|934.6|934.3|934.1|934|5979
1613576990000|2021-02-17 15:49:50|934.2|934.1|934.4|934.1|934.6|934.3|934.2|934|15000
1613577000000|2021-02-17 15:50:00|934.2|934|934|933.8|934.2|934.1|934|933.8|1376
1613577010000|2021-02-17 15:50:10|933.9|933.7|933|932.7|933.9|933.7|933|932.5|4068
1613577020000|2021-02-17 15:50:20|933.1|932.8|933.6|933.5|933.6|933.5|933.1|932.8|6859
1613577030000|2021-02-17 15:50:30|933.7|933.6|933.7|933.5|933.8|933.6|933.7|933.5|7733
1613577040000|2021-02-17 15:50:40|933.8|933.6|933.7|933.6|933.8|933.7|933.7|933.5|4161
1613577050000|2021-02-17 15:50:50|933.8|933.7|933.8|933.6|933.8|933.7|933.7|933.6|2698
1613577060000|2021-02-17 15:51:00|933.7|933.7|934.4|934.1|934.4|934.1|933.7|933.7|6906
1613577070000|2021-02-17 15:51:10|934.3|934|934.2|933.9|934.3|934.1|934.2|933.8|4940
1613577080000|2021-02-17 15:51:20|934.1|934|934.1|933.8|934.2|934|934.1|933.8|2413
1613577090000|2021-02-17 15:51:30|934|933.7|933.9|933.8|934|933.8|933.8|933.7|1432
1613577100000|2021-02-17 15:51:40|934.1|933.9|934.2|934.1|934.4|934.1|934.1|933.9|4327
1613577110000|2021-02-17 15:51:50|934.1|934|934.2|934|934.2|934|934.1|933.9|1600
1613577120000|2021-02-17 15:52:00|934.1|933.9|934.2|934|934.2|934|934.1|933.9|17
1613577130000|2021-02-17 15:52:10|934.3|934.1|934.3|934|934.3|934.2|934.2|934|6369
1613577140000|2021-02-17 15:52:20|934.4|934.1|934.5|934.3|934.5|934.3|934.4|934.1|4206
1613577150000|2021-02-17 15:52:30|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1906
1613577160000|2021-02-17 15:52:40|934.5|934.3|934.4|934.1|934.5|934.3|934|933.8|8937
1613577170000|2021-02-17 15:52:50|934.5|934.2|934.5|934.3|934.5|934.3|934.4|934.2|2901
1613577180000|2021-02-17 15:53:00|934.4|934.2|934.2|933.9|934.4|934.2|934.1|933.9|3354
1613577190000|2021-02-17 15:53:10|934.1|933.8|934.1|933.8|934.2|933.8|933.9|933.8|1599
1613577200000|2021-02-17 15:53:20|934|933.7|933.5|933.2|934|933.7|933.5|933|19770
1613577220000|2021-02-17 15:53:40||933.3||933.3||933.3||933.3|0
1613577230000|2021-02-17 15:53:50|933.6|933.4|933.4|933.3|933.6|933.5|933.4|933.3|2185
1613577240000|2021-02-17 15:54:00|933.3|933.2|934|933.8|934.1|933.8|933.3|933.2|10120
1613577250000|2021-02-17 15:54:10|933.9||934||934||933.9||0
1613577260000|2021-02-17 15:54:20|934.1|933.9|934.2|934|934.2|934|934|933.9|6445
1613577270000|2021-02-17 15:54:30|934.1|934.1|934.3|934.1|934.3|934.1|934.1|933.8|7459
1613577280000|2021-02-17 15:54:40|934.2|933.9|934.1|933.9|934.2|933.9|934.1|933.8|1409
1613577290000|2021-02-17 15:54:50|934.2|934|934.1|934|934.2|934|934.1|934|2327
1613577300000|2021-02-17 15:55:00|934.2|933.9|934.1|933.8|934.2|934|933.9|933.7|4030
1613577310000|2021-02-17 15:55:10|934.2||934.1||934.2||934.1||1000
1613577320000|2021-02-17 15:55:20|934.2|933.9|934.2|934|934.2|934|934.1|933.9|0
1613577330000|2021-02-17 15:55:30|934.1|933.9|934.2|934|934.2|934|934.1|933.9|26
1613577340000|2021-02-17 15:55:40|934.1|934.1|934.2|934|934.2|934.1|934.1|934|6279
1613577350000|2021-02-17 15:55:50|934.1|933.9|933.2|933|934.1|933.9|933.2|933|7878
1613577360000|2021-02-17 15:56:00|933.3|933.1|933.4|933.3|933.5|933.3|933.3|933.1|5144
1613577370000|2021-02-17 15:56:10|933.3|933.2|933.3|932.9|933.4|933.2|932.9|932.8|12143
1613577380000|2021-02-17 15:56:20|933.2|932.8|933|932.8|933.2|932.8|933|932.8|8
1613577390000|2021-02-17 15:56:30|932.9|932.7|933|932.6|933|932.7|932.7|932.3|9562
1613577400000|2021-02-17 15:56:40|932.9|932.7|933.1|933|933.1|933|932.9|932.7|4020
1613577410000|2021-02-17 15:56:50|933.2|932.9|933.2|933|933.2|933|933.2|932.9|1339
1613577420000|2021-02-17 15:57:00|933.1|932.9|933.4|933.1|933.4|933.3|933.1|932.8|9021
1613577430000|2021-02-17 15:57:10|933.3|933.2|933.3|933.1|933.3|933.2|933.3|933.1|1199
1613577440000|2021-02-17 15:57:20|933.2|933.2|933.5|933.2|933.5|933.2|933.2|933.1|4959
1613577450000|2021-02-17 15:57:30|933.6|933.3|933.5|933.3|933.6|933.4|933.4|933.2|5503
1613577460000|2021-02-17 15:57:40|933.4|933.2|933.6|933.3|933.6|933.3|933.4|933.2|1651
1613577480000|2021-02-17 15:58:00|933.7|933.4|933.7|933.6|933.7|933.6|933.6|933.4|1687
1613577490000|2021-02-17 15:58:10|933.8|933.7|933.8|933.7|933.8|933.7|933.7|933.6|3868
1613577500000|2021-02-17 15:58:20|933.9|933.6|933.6|933.4|933.9|933.7|933.6|933.4|10775
1613577510000|2021-02-17 15:58:30|933.5|933.2|933.4|933.1|933.6|933.2|933.3|933|10188
1613577520000|2021-02-17 15:58:40|933.3|933|933.2|932.9|933.4|933.2|933.1|932.9|18010
1613577530000|2021-02-17 15:58:50|933.1|932.8|932.1|931.8|933.1|932.8|932|931.7|20891
1613577540000|2021-02-17 15:59:00|932.2|932|932.7|932.3|932.7|932.3|932.1|931.9|9400
1613577550000|2021-02-17 15:59:10|932.6|932.4|932.9|932.7|933|932.8|932.6|932.4|5758
1613577560000|2021-02-17 15:59:20|933.1|932.8|933.2|933.1|933.2|933.1|933.1|932.8|3167
1613577570000|2021-02-17 15:59:30|933.3|933|933.1|932.8|933.4|933.1|932.9|932.7|8482
1613577580000|2021-02-17 15:59:40|933.2|932.7|932.9|932.6|933.2|932.8|932.9|932.6|160
1613577590000|2021-02-17 15:59:50|932.6|932.5|932.2|932|932.6|932.5|932.2|932|6121
1613577600000|2021-02-17 16:00:00|932.3|932.1|932.5|932.3|932.5|932.4|931.8|931.7|32925
1613577610000|2021-02-17 16:00:10|932.6|932.4|932.5|932.3|932.6|932.4|932.4|932.1|4154
1613577620000|2021-02-17 16:00:20|932.4|932.2|932.5|932.1|932.5|932.2|932.3|932.1|1764
1613577630000|2021-02-17 16:00:30|932.3|932|932.2|932|932.5|932|932.1|932|3681
1613577640000|2021-02-17 16:00:40|932.3|932.1|932.4|932.1|932.5|932.3|932.3|932.1|8303
1613577650000|2021-02-17 16:00:50|932.3|932.2|932.3|932.2|932.3|932.2|932.3|932.1|551
1613577660000|2021-02-17 16:01:00|932.2|932.1|932.1|932|932.3|932.1|932|931.8|21170
1613577670000|2021-02-17 16:01:10|932|931.9|932.1|931.7|932.3|932.1|931.8|931.6|29562
1613577680000|2021-02-17 16:01:20|932.2|932|932.1|932|932.2|932|931.8|931.6|46896
1613577690000|2021-02-17 16:01:30|932.2|932.1|932.4|932.3|932.4|932.3|932.2|932|707
1613577700000|2021-02-17 16:01:40|932.3|932.2|932.1|932|932.4|932.2|932|931.7|8081
1613577710000|2021-02-17 16:01:50|932.2|931.9|932|931.8|932.2|931.9|932|931.8|6658
1613577720000|2021-02-17 16:02:00|932.1|931.9|932.1|932|932.1|932|932|931.8|13252
1613577730000|2021-02-17 16:02:10|931.9|931.9|932|931.8|932.1|932|931.9|931.8|21455
1613577740000|2021-02-17 16:02:20|932.1|931.9|932.3|932.2|932.3|932.2|932|931.8|12470
1613577750000|2021-02-17 16:02:30|932.2|932.1|932.4|932.2|932.4|932.2|932.2|932|7770
1613577760000|2021-02-17 16:02:40|932.3|932.1|932.3|932.1|932.4|932.1|932.2|932.1|114
1613577770000|2021-02-17 16:02:50|932.4|932.2|932.4|932.2|932.4|932.2|932.3|932|0
1613577780000|2021-02-17 16:03:00|932.3|932.3|932.4|932.1|932.4|932.3|932.3|932|5008
1613577790000|2021-02-17 16:03:10|932.3|932.2|932.2|932.1|932.3|932.2|932.2|932|593
1613577800000|2021-02-17 16:03:20|932.1|932|932.2|932|932.2|932.1|932.1|932|2040
1613577810000|2021-02-17 16:03:30|932.3|932.1|932.3|932.1|932.4|932.2|932.3|932.1|2411
1613577820000|2021-02-17 16:03:40|932.4|932.2|932.4|932.1|932.4|932.3|932.3|932.1|4075
1613577830000|2021-02-17 16:03:50|932.3|932|932.5|932.4|932.5|932.4|932.1|932|1724
1613577840000|2021-02-17 16:04:00|932.6|932.3|932.4|932.1|932.6|932.3|932.4|932.1|5715
1613577850000|2021-02-17 16:04:10|932.3|932|932.5|932.3|932.5|932.3|932.1|932|6392
1613577860000|2021-02-17 16:04:20|932.4|932.2|932.3|932.1|932.5|932.3|932.3|932.1|5665
1613577870000|2021-02-17 16:04:30||932||932||932||932|411
1613577880000|2021-02-17 16:04:40|932.4|932.1|932.2|932.1|932.4|932.3|932.2|932|6866
1613577890000|2021-02-17 16:04:50|932.3|932.2|932.3|932.1|932.3|932.2|932.3|932|2903
1613577900000|2021-02-17 16:05:00|932.1|932|932.2|932|932.3|932|932|931.9|13658
1613577910000|2021-02-17 16:05:10|932.3|932.1|932.5|932.4|932.5|932.4|932.3|932|4848
1613577920000|2021-02-17 16:05:20|932.4|932.3|932.4|932.2|932.5|932.4|932.4|932.1|1984
1613577930000|2021-02-17 16:05:30|932.5|932.3|932.5|932.4|932.5|932.4|932.5|932.3|1762
1613577940000|2021-02-17 16:05:40|932.6|932.5|932.8|932.7|933|932.7|932.6|932.5|4119
1613577950000|2021-02-17 16:05:50|932.9|932.8|932.9|932.7|932.9|932.8|932.9|932.7|4187
1613577960000|2021-02-17 16:06:00|932.8|932.6|932.6|932.5|932.8|932.6|932.6|932.3|7223
1613577970000|2021-02-17 16:06:10|932.5|932.4|932.4|932.1|932.5|932.4|932.1|932|7316
1613577980000|2021-02-17 16:06:20|932.3|932.2|932|931.8|932.3|932.3|932|931.8|15624
1613577990000|2021-02-17 16:06:30|931.9|931.7|932.1|932|932.1|932|931.8|931.6|78500
1613578000000|2021-02-17 16:06:40|932.2|932.1|932.2|932.1|932.3|932.1|932.2|932|2984
1613578010000|2021-02-17 16:06:50||932||932||932||932|2094
1613578020000|2021-02-17 16:07:00|932.3|932.1|932.3|932.1|932.3|932.2|932.2|932|6500
1613578030000|2021-02-17 16:07:10|932.4|932.2|932.4|932.3|932.5|932.3|932.4|932.2|1494
1613578040000|2021-02-17 16:07:20|932.5|932.4|932.9|932.6|932.9|932.8|932.5|932.4|8636
1613578050000|2021-02-17 16:07:30|932.8|932.4|932.9|932.8|932.9|932.8|932.6|932.4|3449
1613578060000|2021-02-17 16:07:40|933|932.7|933|932.8|933|932.8|932.9|932.6|2973
1613578070000|2021-02-17 16:07:50|932.9||933||933||932.9||7
1613578080000|2021-02-17 16:08:00|932.9|932.7|933|932.9|933.1|932.9|932.8|932.6|6979
1613578090000|2021-02-17 16:08:10|933.1|933|933.5|933.4|933.6|933.4|933.1|932.9|12632
1613578100000|2021-02-17 16:08:20|933.6|933.5|933.6|933.5|933.6|933.5|933.5|933.5|1173
1613578110000|2021-02-17 16:08:30|933.5|933.4|933.6|933.4|933.6|933.5|933.5|933.3|7113
1613578120000|2021-02-17 16:08:40|933.7|933.5|933.8|933.7|934.3|934|933.5|933.4|25087
1613578130000|2021-02-17 16:08:50|933.7|933.6|933.6|933.4|933.8|933.6|933.6|933.4|5833
1613578140000|2021-02-17 16:09:00|933.7|933.5|933.8|933.6|933.8|933.6|933.7|933.4|5
1613578150000|2021-02-17 16:09:10|933.7|933.5|933.4|933.2|933.8|933.5|933.4|933.2|2595
1613578160000|2021-02-17 16:09:20|933.5|933.3|933.8|933.6|933.9|933.7|933.4|933.3|2006
1613578170000|2021-02-17 16:09:30|933.7|933.5|933.8|933.5|933.8|933.5|933.5|933.4|3509
1613578180000|2021-02-17 16:09:40|933.7|933.4|933.8|933.5|933.9|933.5|933.7|933.4|2500
1613578190000|2021-02-17 16:09:50|933.7|933.4|933.8|933.7|934|933.7|933.7|933.4|1345
1613578200000|2021-02-17 16:10:00|933.7|933.5|933.4|933.1|933.7|933.5|933.3|932.9|4639
1613578210000|2021-02-17 16:10:10|933.3|933.2|933.4|933.2|933.5|933.4|933.3|933.2|1958
1613578220000|2021-02-17 16:10:20|933.5|933.1|933.5|933.3|933.5|933.3|933.4|933.1|123
1613578230000|2021-02-17 16:10:30|933.3|933.4|933.2|932.9|933.3|933.4|933.2|932.9|5812
1613578240000|2021-02-17 16:10:40|933.3|933|933|932.8|933.3|933.1|933|932.8|1893
1613578250000|2021-02-17 16:10:50|932.9|932.7|932.9|932.7|933|932.8|932.9|932.7|779
1613578260000|2021-02-17 16:11:00|933|932.8|932.9|932.8|933|932.9|932.9|932.7|3709
1613578270000|2021-02-17 16:11:10|933|932.9|932.9|932.7|933|932.9|932.8|932.6|2419
1613578280000|2021-02-17 16:11:20|932.8||932.8||932.9||932.8||0
1613578290000|2021-02-17 16:11:30|932.9|932.8|933|932.8|933|932.9|932.9|932.8|2065
1613578300000|2021-02-17 16:11:40|932.9|932.7|932.6|932.4|932.9|932.7|932.6|932.4|3478
1613578310000|2021-02-17 16:11:50|932.7|932.5|933|932.8|933|932.9|932.6|932.5|5230
1613578320000|2021-02-17 16:12:00|933.1|932.9|933|932.7|933.1|933|933|932.7|4873
1613578330000|2021-02-17 16:12:10|933.1|932.8|933.2|933|933.2|933.1|933.1|932.8|3303
1613578340000|2021-02-17 16:12:20|933.1|932.9|932.5|932.2|933.1|932.9|932.5|932.2|8282
1613578350000|2021-02-17 16:12:30|932.4|932.1|932|931.8|932.4|932.1|932|931.7|43471
1613578360000|2021-02-17 16:12:40|932.1|932|932.4|932.3|932.4|932.3|932.1|931.8|4325
1613578370000|2021-02-17 16:12:50|932.5|932.4|932.5|932.4|932.5|932.4|932.4|932|5916
1613578380000|2021-02-17 16:13:00|932.7|932.5|932.8|932.6|933.1|932.8|932.7|932.5|6483
1613578390000|2021-02-17 16:13:10|932.9|932.7|932.7|932.5|932.9|932.7|932.7|932.4|1704
1613578400000|2021-02-17 16:13:20|932.6|932.4|932.5|932.2|932.7|932.4|932.3|932.1|3245
1613578410000|2021-02-17 16:13:30|932.4|932.3|932.4|932.2|932.5|932.3|932.3|932.2|5772
1613578420000|2021-02-17 16:13:40|932.3|932.3|932.3|932.2|932.3|932.3|932.3|932.2|1685
1613578430000|2021-02-17 16:13:50|932.2|932.1|932.3|932.2|932.3|932.2|932.1|932|3131
1613578440000|2021-02-17 16:14:00|932.4|932.3|932.7|932.4|932.9|932.6|932.4|932.3|7492
1613578450000|2021-02-17 16:14:10|932.8|932.5|932.9|932.6|932.9|932.8|932.8|932.5|2326
1613578460000|2021-02-17 16:14:20|933|932.7|933.2|932.9|933.2|933|933|932.7|4133
1613578470000|2021-02-17 16:14:30|933.1|933|933.2|933|933.2|933|933|932.9|3211
1613578480000|2021-02-17 16:14:40|933.4|933.1|933.6|933.3|933.6|933.3|933.4|933.1|2586
1613578490000|2021-02-17 16:14:50|933.5|933.4|933.9|933.6|934|933.7|933.5|933.4|5957
1613578500000|2021-02-17 16:15:00|933.8|933.5|932.7|932.5|933.8|933.5|932.7|932.5|5370
1613578510000|2021-02-17 16:15:10|932.9|932.7|932.7|932.3|933|932.7|932.7|932.3|2885
1613578520000|2021-02-17 16:15:20|932.3|932|932.2|932|932.4|932.1|932.1|931.8|1677
1613578530000|2021-02-17 16:15:30|932.1|931.9|932.6|932.3|932.6|932.3|932.1|931.7|6958
1613578540000|2021-02-17 16:15:40|932.5|932.2|932.4|932|932.5|932.2|932.2|932|1013
1613578550000|2021-02-17 16:15:50|932.5|932.1|932.1|931.9|932.5|932.1|932.1|931.9|2719
1613578560000|2021-02-17 16:16:00|932.2|931.8|932.5|932.3|932.5|932.3|932.2|931.8|4096
1613578570000|2021-02-17 16:16:10|932.3|932|932.5|932.1|932.5|932.1|932.2|931.8|7080
1613578580000|2021-02-17 16:16:20|932.3|932|932.4|932.1|932.5|932.1|932.1|931.9|161
1613578590000|2021-02-17 16:16:30|932.3|932|932.1|931.7|932.3|932|931.9|931.6|2681
1613578600000|2021-02-17 16:16:40|932.2|931.8|932.2|932|932.2|932|932|931.7|9183
1613578610000|2021-02-17 16:16:50|932.1|931.9|932.2|931.9|932.2|932|932.1|931.8|3489
1613578620000|2021-02-17 16:17:00|932.1|932|932.1|931.9|932.3|932|932.1|931.9|1081
1613578630000|2021-02-17 16:17:10|932.2|932|932.7|932.3|932.9|932.4|932.2|932|818
1613578640000|2021-02-17 16:17:20|932.9|932.6|932.6|932.2|932.9|932.6|932.6|932.2|2586
1613578650000|2021-02-17 16:17:30|932.4|932|932.5|932|932.5|932.1|932.4|932|0
1613578660000|2021-02-17 16:17:40|932.4|931.9|932.4|932.2|932.7|932.4|932.4|931.9|0
1613578670000|2021-02-17 16:17:50|932.5|932.3|932.6|932.2|932.7|932.3|932.3|931.9|499
1613578680000|2021-02-17 16:18:00|932.3|932|932.4|932|932.6|932.2|932.3|932|1737
1613578690000|2021-02-17 16:18:10|932.6|932.2|933.1|932.9|933.1|932.9|932.6|932.2|3275
1613578700000|2021-02-17 16:18:20|933|932.6|932.9|932.6|933.3|933|932.9|932.6|3303
1613578710000|2021-02-17 16:18:30|933|932.7|932.7|932.3|933|932.7|932.6|932.3|1000
1613578720000|2021-02-17 16:18:40|932.6|932.2|932.7|932.3|932.8|932.5|932.6|932.2|1
1613578730000|2021-02-17 16:18:50|932.6|932.2|932.7|932.4|932.7|932.4|932.6|932.1|1608
1613578740000|2021-02-17 16:19:00|932.6|932.5|933|932.6|933.1|932.7|932.6|932.4|2124
1613578750000|2021-02-17 16:19:10|932.9|932.7|933.5|933.3|933.5|933.3|932.9|932.7|159
1613578760000|2021-02-17 16:19:20||933.2||933.3||933.3||933.2|474
1613578770000|2021-02-17 16:19:30|933.6|933.2|933|932.7|933.7|933.5|933|932.7|6379
1613578780000|2021-02-17 16:19:40|932.9|932.5|933.4|933|933.5|933|932.9|932.5|2658
1613578790000|2021-02-17 16:19:50|933.5|933.2|933|932.7|933.5|933.2|933|932.7|550
1613578800000|2021-02-17 16:20:00|933.1|932.8|933|932.7|933.2|932.8|933|932.7|707
1613578810000|2021-02-17 16:20:10|933.1|932.6|933|932.6|933.2|932.9|933|932.6|927
1613578820000|2021-02-17 16:20:20|933.1|932.7|932.9|932.7|933.1|932.7|932.8|932.6|1482
1613578830000|2021-02-17 16:20:30|932.8|932.6|932.7|932.3|932.8|932.6|932.3|931.9|866
1613578840000|2021-02-17 16:20:40|932.8|932.4|933|932.7|933.1|932.8|932.7|932.3|2204
1613578850000|2021-02-17 16:20:50|933.1|932.9|933.2|932.9|933.2|932.9|933|932.8|2958
1613578860000|2021-02-17 16:21:00|933.1|932.7|933.6|933.1|933.6|933.1|933.1|932.7|5617
1613578870000|2021-02-17 16:21:10|933.4|933|934.1|933.8|934.1|933.8|933.4|933|2776
1613578880000|2021-02-17 16:21:20|934|933.7|934.5|934.1|934.6|934.2|934|933.7|2276
1613578890000|2021-02-17 16:21:30|934.6|934.4|934.9|934.5|935|934.6|934.6|934.3|1727
1613578900000|2021-02-17 16:21:40|934.7|934.3|934.4|934.1|934.9|934.4|934.4|933.9|1723
1613578910000|2021-02-17 16:21:50|934.6|934.3|934.8|934.4|934.8|934.4|934.5|934.1|565
1613578920000|2021-02-17 16:22:00|934.7|934.1|933.8|933.3|934.7|934.1|933.6|933.3|4776
1613578930000|2021-02-17 16:22:10|933.9|933.6|934.5|934.2|934.6|934.3|933.9|933.6|2575
1613578940000|2021-02-17 16:22:20|934.6|934.3|935.1|934.7|935.1|934.8|934.5|934.2|3552
1613578950000|2021-02-17 16:22:30|935.3|934.6|935.6|935.2|935.7|935.2|935.3|934.6|2192
1613578960000|2021-02-17 16:22:40|935.4|935.1|935.3|934.9|935.4|935.1|935.2|934.8|1667
1613578970000|2021-02-17 16:22:50|935.2|934.8|935.1|934.8|935.3|934.9|935|934.7|2984
1613578980000|2021-02-17 16:23:00|935.3|935|934.9|934.6|935.3|935|934.9|934.5|5164
1613578990000|2021-02-17 16:23:10|935|934.8|934.6|934.1|935.1|934.8|934.6|934.1|2645
1613579000000|2021-02-17 16:23:20|934.5|934|934.6|934.2|934.6|934.2|934.5|934|0
1613579010000|2021-02-17 16:23:30|934.5|934.3|935.2|934.8|935.2|934.8|934.5|934.2|5499
1613579020000|2021-02-17 16:23:40|935.3|934.9|935.2|934.9|935.3|935|935.1|934.9|4852
1613579030000|2021-02-17 16:23:50|935.3|935|935.8|935.5|935.8|935.5|935.3|934.9|4256
1613579040000|2021-02-17 16:24:00|935.7|935.4|935.3|934.9|935.8|935.5|935.2|934.8|4728
1613579050000|2021-02-17 16:24:10|935.5|935.2|935.5|935.1|935.6|935.2|935.2|934.9|6746
1613579060000|2021-02-17 16:24:20|935.6|935.2|935.4|935|935.7|935.3|935.3|935|100
1613579070000|2021-02-17 16:24:30|935.5|935.1|935.3|935|935.5|935.2|935.3|935|1207
1613579080000|2021-02-17 16:24:40|935.4|935.2|935.3|935|935.4|935.2|935.3|935|574
1613579090000|2021-02-17 16:24:50|935.2|934.9|935.2|934.9|935.4|935.1|935.2|934.9|5723
1613579100000|2021-02-17 16:25:00|935|934.8|935.3|935.1|935.3|935.1|935|934.7|3825
1613579110000|2021-02-17 16:25:10|935.2|935|935.3|935|935.3|935|935.2|934.9|1604
1613579120000|2021-02-17 16:25:20|934.9|934.7|934.7|934.2|935.2|934.8|934.7|934.2|4164
1613579130000|2021-02-17 16:25:30|934.9|934.3|934.7|934.3|934.9|934.3|934.6|934.2|0
1613579140000|2021-02-17 16:25:40|934.6|934.1|934.6|934.4|934.6|934.4|934.5|934.1|1459
1613579150000|2021-02-17 16:25:50|934.3|934.1|934.2|934|934.4|934.1|934.2|933.9|505
1613579160000|2021-02-17 16:26:00|934.5|934.3|934.6|934.4|934.6|934.4|934.3|933.9|2716
1613579170000|2021-02-17 16:26:10|935.1|934.9|934.5|934.1|935.4|935.2|934.5|934.1|3043
1613579180000|2021-02-17 16:26:20|935|934.3|935|934.7|935.4|935|935|934.2|4438
1613579190000|2021-02-17 16:26:30|935.1|934.9|935.1|934.7|935.3|934.9|935|934.7|0
1613579200000|2021-02-17 16:26:40|935|934.4|934.9|934.6|935|934.7|934.8|934.4|364
1613579210000|2021-02-17 16:26:50|934.8|934.7|935|934.7|935|934.7|934.8|934.6|1
1613579220000|2021-02-17 16:27:00|935.1|934.8|935.8|935.4|935.8|935.4|935.1|934.8|3974
1613579230000|2021-02-17 16:27:10|935.4|935.1|934.8|934.4|935.4|935.2|934.8|934.4|1096
1613579240000|2021-02-17 16:27:20|935.1|934.7|935.8|935.4|935.8|935.4|935.1|934.7|3286
1613579250000|2021-02-17 16:27:30|935.9|935.6|935.9|935.6|936.1|935.7|935.8|935.5|2388
1613579260000|2021-02-17 16:27:40|936.1|935.7|936|935.7|936.2|935.8|935.9|935.6|4602
1613579270000|2021-02-17 16:27:50|935.8|935.5|936.3|936|936.3|936|935.8|935.5|21
1613579280000|2021-02-17 16:28:00|936.2|935.7|936|935.7|936.3|935.9|936|935.7|934
1613579290000|2021-02-17 16:28:10|936.1|935.8|936.3|935.9|936.3|935.9|936|935.7|604
1613579300000|2021-02-17 16:28:20|936.2|935.8|935.9|935.4|936.2|935.8|935.7|935.3|140
1613579310000|2021-02-17 16:28:30|935.7|935.3|935.7|935.2|935.9|935.5|935.6|935.1|1
1613579320000|2021-02-17 16:28:40|935.6|935.3|935.9|935.5|935.9|935.5|935.6|935.3|445
1613579330000|2021-02-17 16:28:50|936.3|935.9|936.1|935.8|936.3|935.9|936.1|935.8|1
1613579340000|2021-02-17 16:29:00|936.2|935.9|935.7|935.5|936.3|936.1|935.7|935.5|347
1613579350000|2021-02-17 16:29:10|936.1|935.8|935.9|935.6|936.1|935.8|935.9|935.5|880
1613579360000|2021-02-17 16:29:20|935.3|934.9|935.1|934.8|935.3|935|935.1|934.8|2665
1613579370000|2021-02-17 16:29:30|935|934.7|935|934.6|935|934.7|934.5|934.2|2477
1613579380000|2021-02-17 16:29:40|934.8|934.4|934.7|934.3|934.9|934.6|934.6|934.2|1045
1613579390000|2021-02-17 16:29:50|934.6|934.2|934.1|933.6|934.8|934.3|934.1|933.6|393
1613635200000|2021-02-18 08:00:00|924.6|921.5|923.4|920.3|927.4|922.3|921.6|919|112477
1613635210000|2021-02-18 08:00:10|923.3|920.4|924.7|923.1|924.7|923.2|922.4|920.4|15605
1613635220000|2021-02-18 08:00:20|923.6|922.7|923.5|921.6|926.1|925.8|923.4|921.6|10648
1613635230000|2021-02-18 08:00:30|923.6|921.7|925|923.3|926.2|924.2|923.6|921.7|3236
1613635240000|2021-02-18 08:00:40|925.9|924.8|926.9|925.1|927.3|925.1|925.9|924.8|8738
1613635250000|2021-02-18 08:00:50|926.8|924.8|928.4|925.8|928.5|926.4|926.8|924.8|6825
1613635260000|2021-02-18 08:01:00|928.3|925.9|928|925.8|928.3|926.1|928|925.8|0
1613635270000|2021-02-18 08:01:10|926|925.5|927|926.3|928|927.3|925.1|923.8|26336
1613635280000|2021-02-18 08:01:20|926.9|926.2|926.8|926|926.9|926.2|925.7|925|5757
1613635290000|2021-02-18 08:01:30|926.7|926.1|925.2|924.5|926.7|926.1|925.2|924.2|8124
1613635300000|2021-02-18 08:01:40|925.3|924.4|925.1|924.5|926.5|925.7|924.9|924.1|2324
1613635310000|2021-02-18 08:01:50|925.2|924.6|926.7|926|926.8|926|925.2|924.6|2433
1613635320000|2021-02-18 08:02:00|926.8|926.1|928.3|927.6|928.4|927.6|926.7|926.1|5021
1613635330000|2021-02-18 08:02:10|928.2|927.5|925.6|924.9|928.2|927.5|925.6|924.8|4159
1613635340000|2021-02-18 08:02:20|925.5|924.8|924|923.5|925.8|925|924|923.5|10185
1613635350000|2021-02-18 08:02:30|923.9|923.2|925.6|925.1|925.7|925.1|923.7|922.7|7692
1613635360000|2021-02-18 08:02:40|926.2|925.2|926.7|926|927.5|926.7|926.1|925.1|11611
1613635370000|2021-02-18 08:02:50|926.8|926.1|926.6|925.9|926.9|926.4|926.1|925.7|773
1613635380000|2021-02-18 08:03:00|926.5|925.7|928.2|927.5|928.3|927.5|926.2|925.7|1833
1613635390000|2021-02-18 08:03:10|928.3|927.6|929.1|928.5|930|929.1|928|927.3|5599
1613635400000|2021-02-18 08:03:20|929.2|928.6|930.4|929.8|930.5|929.8|928.2|928|7718
1613635410000|2021-02-18 08:03:30|930.3|929.6|931|930.3|931.1|931|929.8|929.4|6115
1613635420000|2021-02-18 08:03:40|931.2|930.4|931|930.5|931.4|930.7|930.3|929.5|2343
1613635430000|2021-02-18 08:03:50|931.2|930.6|931.6|930.8|932.1|931.4|931|930.3|5430
1613635440000|2021-02-18 08:04:00|931.7|930.9|931.6|930.8|931.9|931.3|931.3|930.5|0
1613635450000|2021-02-18 08:04:10|931.7|930.9|932.5|931.8|933.3|932.2|931.7|930.9|2343
1613635460000|2021-02-18 08:04:20|932.6|931.9|931.6|931.1|933.3|932.6|931.6|930.9|5810
1613635470000|2021-02-18 08:04:30|931.8|931.2|932.3|931.7|933.3|932.7|931.6|931.1|5806
1613635480000|2021-02-18 08:04:40|932.4|931.8|932.5|931.8|933.8|932.9|932.4|931.7|3818
1613635490000|2021-02-18 08:04:50|932.4|931.7|933.5|932.7|933.6|932.8|931.9|931.6|2677
1613635500000|2021-02-18 08:05:00|933.6|932.8|934.6|933.9|934.9|934|933.5|932.8|4287
1613635510000|2021-02-18 08:05:10|934.8|934|935.6|935.1|935.9|935.2|934.1|933.4|10677
1613635520000|2021-02-18 08:05:20|935.7|934.9|933.6|932.9|935.9|935.1|933.3|932.8|18078
1613635530000|2021-02-18 08:05:30|933.5|932.8|933.6|932.9|934.5|933.8|933.5|932.8|3582
1613635540000|2021-02-18 08:05:40|933.4|932.8|933.9|933.3|934|933.3|932.5|931.7|7212
1613635550000|2021-02-18 08:05:50|933.8|933.2|933.2|932.5|933.8|933.2|932.9|932.2|4739
1613635560000|2021-02-18 08:06:00|933.1|932.4|933.8|933.2|934|933.3|932.9|932.2|5448
1613635570000|2021-02-18 08:06:10|934|933.3|933.9|933.3|934.2|933.4|933.7|933|1946
1613635580000|2021-02-18 08:06:20|934|933.4|935|934.3|935.4|934.6|934|933.4|3882
1613635590000|2021-02-18 08:06:30|935.1|934.4|935.1|934.5|935.6|935.1|935|934.4|0
1613635600000|2021-02-18 08:06:40|935.2|934.6|935.6|935|935.6|935.2|935.2|934.5|253
1613635610000|2021-02-18 08:06:50|935.5|934.9|934.5|933.8|935.6|934.9|934.5|933.7|5320
1613635620000|2021-02-18 08:07:00|934.6|933.9|934.9|934.1|935.6|934.9|934.6|933.9|81
1613635630000|2021-02-18 08:07:10|935|934.2|935.6|935.1|935.6|935.1|934.8|934.2|0
1613635640000|2021-02-18 08:07:20|935.5|935|934.5|933.9|935.6|935|934.5|933.9|5257
1613635650000|2021-02-18 08:07:30|934.4|933.8|935.5|934.9|935.6|935.2|934.4|933.7|12607
1613635660000|2021-02-18 08:07:40|935.6|935|937.2|936.5|937.3|936.6|935.6|935|3465
1613635670000|2021-02-18 08:07:50|937.1|936.3|936.1|935.6|937.1|936.6|936.1|935.6|5396
1613635680000|2021-02-18 08:08:00|936.3|935.7|936.9|936.2|937.1|936.4|936.3|935.6|6048
1613635690000|2021-02-18 08:08:10|937|936.3|937.5|937.2|937.5|937.2|937|936.3|3767
1613635700000|2021-02-18 08:08:20|937.3|937.1|937.3|936.9|937.3|937.1|937.1|936.9|6309
1613635710000|2021-02-18 08:08:30|937.5|937|937.7|937.2|937.7|937.2|937.5|936.9|3240
1613635720000|2021-02-18 08:08:40|937.6|937.3|937.7|937.3|937.7|937.4|937.5|937|4668
1613635730000|2021-02-18 08:08:50|937.8|937.4|937.9|937.3|938|937.9|937.7|937.3|5237
1613635740000|2021-02-18 08:09:00|938|937.4|937.9|937.3|938|937.6|937.9|937.3|0
1613635750000|2021-02-18 08:09:10|937.8|937.2|937.1|936.6|937.8|937.2|936.8|936.2|7964
1613635760000|2021-02-18 08:09:20|937.3|936.7|937.9|937.5|938|937.5|937.3|936.7|603
1613635770000|2021-02-18 08:09:30|937.8|937.4|937.7|937.1|938|937.4|937.5|936.9|4080
1613635780000|2021-02-18 08:09:40|938|937.2|937.8|937.3|938|937.3|937.4|937|2754
1613635790000|2021-02-18 08:09:50|937.7|937.4|937.5|937|937.7|937.4|937.5|937|0
1613635800000|2021-02-18 08:10:00|937.6|937.1|938|937.4|938|937.7|937.6|937.1|703
1613635810000|2021-02-18 08:10:10|938.1|937.5|938.8|938.1|939|938.4|938.1|937.5|8340
1613635820000|2021-02-18 08:10:20|938.7|938.2|938.4|938|938.7|938.3|938.4|938|3155
1613635830000|2021-02-18 08:10:30|938.3|937.8|938.8|938.1|939|938.6|938.2|937.7|5152
1613635840000|2021-02-18 08:10:40|938.9|938.2|939|938.4|939|938.4|938.4|937.8|2514
1613635850000|2021-02-18 08:10:50|938.9|938.5|938.8|938.5|939|938.7|938.8|938.5|2258
1613635860000|2021-02-18 08:11:00|938.7|938.3|939|938.4|939|938.4|938.3|937.8|4697
1613635870000|2021-02-18 08:11:10|938.9|938.3|938.8|938|938.9|938.3|938.5|937.8|0
1613635880000|2021-02-18 08:11:20|938.9|938.8|939|938.5|939|938.8|938.6|938|3427
1613635890000|2021-02-18 08:11:30|939.3|938.6|940.4|939.8|940.4|939.8|939.2|938.6|8721
1613635900000|2021-02-18 08:11:40|940.3|939.7|940.3|939.6|940.4|939.8|940.1|939.5|0
1613635910000|2021-02-18 08:11:50|940.4|939.7|940|939.4|940.4|939.7|939.7|939.2|1806
1613635920000|2021-02-18 08:12:00|939.9|939.5|940.1|939.5|940.4|939.8|939.9|939.5|3592
1613635930000|2021-02-18 08:12:10|940|939.4|939.3|938.7|940|939.4|938.9|938.3|6255
1613635940000|2021-02-18 08:12:20|939.2|938.6|939.3|938.7|939.4|939|938.8|938.4|770
1613635950000|2021-02-18 08:12:30|939.2|938.5|938.9|938.4|939.2|938.6|938.9|938.4|408
1613635960000|2021-02-18 08:12:40|939|938.5|938.9|938.4|939|938.5|938.9|938.4|606
1613635970000|2021-02-18 08:12:50|939|938.5|939|938.4|939|938.5|938.9|938.4|0
1613635980000|2021-02-18 08:13:00|938.9|938.5|938.9|938.4|939|938.5|938.5|938.4|6869
1613635990000|2021-02-18 08:13:10|938.5|938.2|938.5|937.9|938.5|938.2|938.1|937.6|3339
1613636000000|2021-02-18 08:13:20|938.4|937.8|937.8|937.1|938.5|937.9|937.6|936.9|3013
1613636010000|2021-02-18 08:13:30|937.7|937|937.7|937.2|938.3|937.9|937.6|936.9|6666
1613636020000|2021-02-18 08:13:40|937.8|937.3|937.1|936.6|938|937.3|937|936.4|2587
1613636030000|2021-02-18 08:13:50|937.2||937.3||937.4||937.2||0
1613636040000|2021-02-18 08:14:00|937.1||937.1||937.1||937||512
1613636050000|2021-02-18 08:14:10|937.3|936.7|938.1|937.5|938.1|937.5|937.1|936.7|1080
1613636060000|2021-02-18 08:14:20|938.2|937.6|939.4|939.1|940.2|939.8|938.2|937.6|17243
1613636070000|2021-02-18 08:14:30|939.6|939.2|939.7|939.1|940|939.4|939.6|939|632
1613636080000|2021-02-18 08:14:40|939.8|939.2|939.4|938.6|940|939.4|939|938.4|2996
1613636090000|2021-02-18 08:14:50|939.3|938.5|939.4|938.8|939.4|938.8|939.1|938.5|0
1613636100000|2021-02-18 08:15:00|939.3|938.9|939.7|939|940|939.3|939.3|938.9|2286
1613636110000|2021-02-18 08:15:10|939.9|939.2|939.6|939|939.9|939.3|939|938.5|4473
1613636120000|2021-02-18 08:15:20|939.5|938.9|939.4|938.8|939.5|939|939.1|938.5|1763
1613636130000|2021-02-18 08:15:30|939.5|938.9|938.8|938.5|939.7|939.1|938.5|938|4674
1613636140000|2021-02-18 08:15:40|938.7|938.4|938.6|937.9|938.7|938.4|938.2|937.4|2114
1613636150000|2021-02-18 08:15:50|938.5|937.8|937.2|936.6|938.5|937.8|937.1|936.3|1855
1613636160000|2021-02-18 08:16:00|937.3|936.7|937.4|936.7|937.4|936.7|937.2|936.7|0
1613636170000|2021-02-18 08:16:10|937.6|936.8|937.4|936.7|937.7|937.6|937.4|936.7|3807
1613636180000|2021-02-18 08:16:20|937.5|936.8|937.3|936.6|937.7|937|937.2|936.6|0
1613636190000|2021-02-18 08:16:30|937.2|936.7|937.3|936.6|937.4|936.9|937.1|936.6|5
1613636200000|2021-02-18 08:16:40|937.2||937.1||937.2||937.1||0
1613636210000|2021-02-18 08:16:50|937|936.4|936.8|936.2|937|936.5|936.7|936|1659
1613636220000|2021-02-18 08:17:00|936.9|936.3|936.5|935.8|937|936.6|936.2|935.5|10560
1613636230000|2021-02-18 08:17:10|936.4|935.7|936.6|936.2|937|936.4|936.2|935.5|3577
1613636240000|2021-02-18 08:17:20|936.5|936.1|936.5|935.8|936.6|936.1|936.5|935.8|0
1613636250000|2021-02-18 08:17:30|936.6|935.9|936.6|936|936.6|936|936.4|935.8|5
1613636260000|2021-02-18 08:17:40|936.5|935.9|936.6|936.1|936.6|936.1|936.4|935.8|4480
1613636270000|2021-02-18 08:17:50|936.8|936.2|936.8|936.2|936.9|936.5|936.6|936.1|958
1613636280000|2021-02-18 08:18:00|936.7|936.1|936.7|936.1|936.9|936.2|936.6|936.1|0
1613636290000|2021-02-18 08:18:10|936.8|936.2|936.9|936.4|936.9|936.5|936.8|936.2|0
1613636300000|2021-02-18 08:18:20|936.8|936.3|936.1|935.4|936.8|936.3|936.1|935.3|18719
1613636310000|2021-02-18 08:18:30|936|935.3|935.4|935|936|935.3|935.2|935|2012
1613636320000|2021-02-18 08:18:40|935.6|935.1|936.2|935.6|936.2|935.6|935.6|935.1|265
1613636330000|2021-02-18 08:18:50|936.1|935.5|935.8|935.2|936.1|935.5|935.7|935.1|1634
1613636340000|2021-02-18 08:19:00|935.7|935.3|935.8|935.3|935.8|935.3|935.7|935.3|0
1613636350000|2021-02-18 08:19:10|935.7|935.1|935.7|935.3|935.8|935.4|935.5|935|1581
1613636360000|2021-02-18 08:19:20|935.6|935.4|935.7|935.4|935.7|935.4|935.6|935.4|826
1613636370000|2021-02-18 08:19:30|935.8|935.5|936.3|935.7|936.3|935.8|935.8|935.5|69
1613636380000|2021-02-18 08:19:40|936.2|935.8|936.2|935.7|936.5|936|936.1|935.7|3278
1613636390000|2021-02-18 08:19:50||935.8||935.8||935.8||935.8|0
1613636400000|2021-02-18 08:20:00|936.1|935.7|935.8|935.5|936.1|935.7|935.8|935.5|4814
1613636410000|2021-02-18 08:20:10|935.7|935.3|935.9|935.7|936.3|935.7|935.6|935.2|4227
1613636420000|2021-02-18 08:20:20|936.2|935.6|936.4|935.8|936.4|935.8|936.2|935.5|1415
1613636430000|2021-02-18 08:20:30|936.5|935.9|936.1|935.6|936.5|936|936.1|935.5|2172
1613636440000|2021-02-18 08:20:40|936.2|935.7|936.9|936.7|936.9|936.7|936.2|935.7|3655
1613636450000|2021-02-18 08:20:50|936.8|936.5|937.2|936.7|937.5|936.8|936.7|936.3|3239
1613636460000|2021-02-18 08:21:00|937.1|936.5|936.7|936.3|937.4|936.8|936.6|936.1|5800
1613636470000|2021-02-18 08:21:10|936.6|936.2|936.7|936.3|936.7|936.3|936.6|936|0
1613636480000|2021-02-18 08:21:20|936.9|936.4|937.6|937.1|937.7|937.1|936.9|936.2|265
1613636490000|2021-02-18 08:21:30|937.7|937.2|937|936.3|937.7|937.2|936.9|936.2|4138
1613636500000|2021-02-18 08:21:40|936.9|936.4|937.5|936.8|937.6|936.9|936.9|936.4|534
1613636510000|2021-02-18 08:21:50|937.4|936.7|937|936.5|937.4|936.8|936.8|936.2|4087
1613636520000|2021-02-18 08:22:00|936.9|936.3|936.2|935.5|937|936.5|935.7|935.3|10011
1613636530000|2021-02-18 08:22:10|936.1|935.4|936.1|935.5|936.1|935.5|935.6|935.1|1412
1613636540000|2021-02-18 08:22:20|936|935.4|935.3|935|936|935.6|935.3|935|2894
1613636550000|2021-02-18 08:22:30|935.6|935.1|936|935.7|936|935.7|935.6|935.1|885
1613636560000|2021-02-18 08:22:40|936.1|935.5|936.2|935.8|936.2|935.8|935.8|935.5|1334
1613636570000|2021-02-18 08:22:50|936.3|935.9|936.4|935.9|936.5|935.9|936.3|935.8|1000
1613636580000|2021-02-18 08:23:00|936.3|935.8|936.7|936.2|936.8|936.2|936.1|935.5|2787
1613636590000|2021-02-18 08:23:10|936.8|936.3|936.8|936.4|936.8|936.4|936.5|936|534
1613636600000|2021-02-18 08:23:20|937|936.5|937.1|936.6|937.4|936.9|936.9|936.3|6670
1613636610000|2021-02-18 08:23:30|937|936.5|936.6|936.2|937|936.5|936.4|936.1|2147
1613636620000|2021-02-18 08:23:40|936.8|936.3|937.4|937|937.6|937|936.8|936.1|2368
1613636630000|2021-02-18 08:23:50|937.5|937.1|937.5|937|937.6|937.1|937.5|937|0
1613636640000|2021-02-18 08:24:00|937.4|936.8|937.4|937.1|937.4|937.1|937.1|936.6|1477
1613636650000|2021-02-18 08:24:10|937.3|936.9|937.9|937.4|938.3|937.6|937.3|936.9|7945
1613636660000|2021-02-18 08:24:20|938|937.5|938|937.5|938.3|937.6|938|937.4|0
1613636670000|2021-02-18 08:24:30|938.1|937.6|938.3|937.9|938.3|937.9|938.1|937.5|1475
1613636680000|2021-02-18 08:24:40|938.4|938|938.3|937.7|938.7|938|938.3|937.7|1475
1613636690000|2021-02-18 08:24:50|938.2||938.2||938.2||938.2||0
1613636700000|2021-02-18 08:25:00|938.1|937.6|938.9|938.4|939|938.5|937.9|937.5|4002
1613636710000|2021-02-18 08:25:10|939|938.5|939.4|939|939.4|939|939|938.5|4248
1613636720000|2021-02-18 08:25:20|939.3|939.1|939.9|939.4|940|939.4|939.3|939|3149
1613636730000|2021-02-18 08:25:30|940|939.5|940|939.7|940|939.7|940|939.5|0
1613636740000|2021-02-18 08:25:40|939.9|939.6|939.7|939.3|940|939.8|939.4|939.2|13101
1613636750000|2021-02-18 08:25:50|939.6|939.5|939.4|938.8|939.7|939.5|939.3|938.8|2650
1613636760000|2021-02-18 08:26:00|939.3|938.7|939.2|938.7|939.3|938.7|939.2|938.6|0
1613636770000|2021-02-18 08:26:10|939.1|938.8|939.3|938.8|939.3|938.8|939.1|938.7|0
1613636780000|2021-02-18 08:26:20|939.2|938.7|938.8|938.4|939.2|938.7|938.7|938|1665
1613636790000|2021-02-18 08:26:30|938.9|938.5|938.6|938.3|938.9|938.6|938.6|938.3|1838
1613636810000|2021-02-18 08:26:50|938.5|938|938.6|938.2|938.8|938.4|938|937.4|7312
1613636830000|2021-02-18 08:27:10|938.5|938.3|938.6|938.1|938.9|938.6|938.4|937.9|15754
1613636840000|2021-02-18 08:27:20|938.5|938|937.7|937.1|938.5|938.1|937.7|937|3775
1613636850000|2021-02-18 08:27:30|937.6|937|937.6|937|937.7|937.4|937.4|936.9|1689
1613636860000|2021-02-18 08:27:40|937.7|937.1|936.7|936.1|937.7|937.2|936.5|936|2910
1613636870000|2021-02-18 08:27:50|936.6|936|936.1|935.3|936.6|936|935.7|935.1|4986
1613636880000|2021-02-18 08:28:00|936|935.2|935.9|935.2|936.1|935.5|935.6|935|535
1613636890000|2021-02-18 08:28:10|936|935.3|935.6|935|936.1|935.4|935.4|935|17339
1613636900000|2021-02-18 08:28:20|935.7|935.1|935.7|935.2|935.8|935.2|935.6|935.1|0
1613636910000|2021-02-18 08:28:30|935.8|935.3|936.1|935.6|936.1|935.7|935.8|935.3|1608
1613636920000|2021-02-18 08:28:40|936.2|935.7|936.1|935.3|936.3|935.8|935.9|935.2|1731
1613636940000|2021-02-18 08:29:00|936|935.2|935.7|935.1|936|935.3|935.5|935|1408
1613636950000|2021-02-18 08:29:10|935.6|935|935.1|934.6|935.6|935.1|935.1|934.5|17880
1613636960000|2021-02-18 08:29:20|935.2|934.7|935.2|934.6|935.3|934.8|935.2|934.6|2105
1613636970000|2021-02-18 08:29:30|935.3|934.7|935|934.6|935.5|934.7|935|934.6|0
1613636980000|2021-02-18 08:29:40|935.1|935|935.4|934.8|935.7|935.5|935|934.6|7528
1613636990000|2021-02-18 08:29:50|935.5|935|935.5|935.1|935.5|935.1|935.4|935|0
1613637000000|2021-02-18 08:30:00|935.7|935.2|935.7|935.3|936.1|935.7|935.7|935.2|10807
1613637010000|2021-02-18 08:30:10|935.8|935.2|937.4|936.8|937.5|936.9|935.8|935.2|4187
1613637020000|2021-02-18 08:30:20|937.5|936.9|937.7|937.3|937.8|937.3|937.5|936.9|0
1613637030000|2021-02-18 08:30:30|937.9|937.5|938|937.7|938|937.7|937.8|937.3|1387
1613637040000|2021-02-18 08:30:40|938.2|937.6|938.5|938.2|938.5|938.2|938.2|937.6|1250
1613637050000|2021-02-18 08:30:50|938.6|938.3|938.7|938.2|938.9|938.4|938.5|938.1|2947
1613637060000|2021-02-18 08:31:00|938.6|938.3|939.2|938.7|939.3|938.8|938.6|938.2|3877
1613637070000|2021-02-18 08:31:10|939.3|938.8|939.9|939.3|940|939.5|939.3|938.8|2667
1613637080000|2021-02-18 08:31:20|939.8|939.1|938.6|938.2|939.8|939.3|938.6|938.2|5994
1613637090000|2021-02-18 08:31:30|938.7|938.3|939|938.6|939|938.6|938.7|938.3|533
1613637100000|2021-02-18 08:31:40|938.9|938.7|938.8|938.4|938.9|938.7|938.6|938.3|2799
1613637110000|2021-02-18 08:31:50|938.7|938.5|938.8|938.6|938.8|938.6|938.7|938.5|1153
1613637120000|2021-02-18 08:32:00|939|938.7|939|938.5|939.6|938.9|938.8|938.4|7974
1613637130000|2021-02-18 08:32:10|938.9|938.4|939|938.8|939|938.8|938.8|938.4|949
1613637140000|2021-02-18 08:32:20|939.2|938.9|939.3|938.9|939.3|939|939.2|938.8|1316
1613637150000|2021-02-18 08:32:30|939.6|939|939.7|939.1|939.8|939.2|939.6|939|1190
1613637160000|2021-02-18 08:32:40|939.6|938.9|939.5|938.9|939.6|938.9|939.5|938.9|493
1613637170000|2021-02-18 08:32:50|939.7|939|939.7|939.3|939.8|939.5|939.7|939|0
1613637180000|2021-02-18 08:33:00|939.8|939.4|940.6|940.1|940.8|940.1|939.8|939.4|10000
1613637190000|2021-02-18 08:33:10|940.5|940|940.4|939.9|940.5|940|940.2|939.8|2945
1613637200000|2021-02-18 08:33:20|940.3|940.1|940.1|939.7|940.3|940.1|939.9|939.5|4432
1613637210000|2021-02-18 08:33:30|940|939.9|939.2|938.9|940|939.9|939.2|938.6|3394
1613637220000|2021-02-18 08:33:40|939.3|938.8|939.6|939.1|939.8|939.1|939.3|938.8|0
1613637230000|2021-02-18 08:33:50|939.7|939.2|939.8|939.5|939.8|939.5|939.7|939.2|0
1613637240000|2021-02-18 08:34:00|940|939.4|940.1|939.9|940.1|939.9|940|939.4|1356
1613637250000|2021-02-18 08:34:10|940.3|939.8|940.9|940.3|940.9|940.3|940.3|939.8|696
1613637260000|2021-02-18 08:34:20|940.8|940.6|940.5|940|940.9|940.6|940.5|939.9|2253
1613637270000|2021-02-18 08:34:30|940.7|939.9|940.7|940.1|940.7|940.1|940.7|939.9|0
1613637280000|2021-02-18 08:34:40|940.6|940|940.5|940|940.6|940|940.5|940|197
1613637290000|2021-02-18 08:34:50|940.4|939.9|940.3|939.9|940.4|939.9|940.1|939.8|2084
1613637300000|2021-02-18 08:35:00|940.5|940|940.6|940.1|940.7|940.1|940.5|940|532
1613637310000|2021-02-18 08:35:10|940.7|940.2|940.8|940.4|940.8|940.4|940.7|940.2|0
1613637320000|2021-02-18 08:35:20|940.9|940.5|940.8|940.5|940.9|940.7|940.8|940.5|600
1613637340000|2021-02-18 08:35:40|940.7|940.4|940.7|940.2|940.9|940.6|940.5|940.1|7029
1613637350000|2021-02-18 08:35:50|940.8||940.7||940.8||940.7||0
1613637360000|2021-02-18 08:36:00|940.6|940.3|940.9|940.5|940.9|940.5|940.5|940.3|1100
1613637370000|2021-02-18 08:36:10|940.8|940.4|940.7|940.3|940.9|940.5|940.5|940.2|10000
1613637380000|2021-02-18 08:36:20|940.6|940.4|940.9|940.5|940.9|940.5|940.6|940.2|213
1613637390000|2021-02-18 08:36:30|941|940.9|941|940.6|941|940.9|941|940.6|4000
1613637400000|2021-02-18 08:36:40|940.9|940.7|940.9|940.4|941|940.7|940.9|940.4|2805
1613637410000|2021-02-18 08:36:50|941|940.5|941|940.6|941|940.6|940.9|940.5|0
1613637420000|2021-02-18 08:37:00|940.9|940.7|941|940.5|941|940.7|940.9|940.4|1703
1613637430000|2021-02-18 08:37:10|941.1|940.6|941.4|940.8|941.5|940.9|941.1|940.6|3000
1613637440000|2021-02-18 08:37:20|941.5|940.9|942|941.7|942|941.7|941.5|940.9|1499
1613637450000|2021-02-18 08:37:30|941.9|941.8|941.9|941.4|941.9|941.8|941.8|941.4|1747
1613637460000|2021-02-18 08:37:40|941.8|941.3|942|941.5|942|941.5|941.7|941.3|600
1613637470000|2021-02-18 08:37:50|942.3|941.6|942.2|941.9|942.3|941.9|942.2|941.6|551
1613637480000|2021-02-18 08:38:00|942.1|941.7|941.9|941.3|942.2|941.7|941.9|941.3|3806
1613637490000|2021-02-18 08:38:10|942|941.4|941.9|941.4|942.1|941.6|941.9|941.3|0
1613637500000|2021-02-18 08:38:20|941.8|941.2|941.1|940.9|941.8|941.2|940.9|940.5|6643
1613637510000|2021-02-18 08:38:30|941.2|941|941.2|940.9|941.2|941|941.2|940.9|212
1613637520000|2021-02-18 08:38:40|941.1||941.2||941.3||941.1||0
1613637530000|2021-02-18 08:38:50|941.1|940.7|940.6|940.1|941.1|940.7|940.6|940|3544
1613637540000|2021-02-18 08:39:00|940.7||940.6||940.7||940.6||20
1613637550000|2021-02-18 08:39:10|940.5|940.2|940.6|940.2|940.7|940.2|940.5|940.1|0
1613637560000|2021-02-18 08:39:20|940.5|940.1|940.7|940.4|940.7|940.4|940.5|940.1|803
1613637570000|2021-02-18 08:39:30|940.8|940.7|940.7|940.4|941.2|940.8|940.7|940.4|8740
1613637580000|2021-02-18 08:39:40|940.6|940.5|940.6|940.1|940.7|940.5|940.4|940|2987
1613637590000|2021-02-18 08:39:50|940.5|939.9|940.6|940.1|940.6|940.5|940.5|939.9|7320
1613637600000|2021-02-18 08:40:00|940.7|940.2|941.6|941|941.7|941|940.7|940.2|2280
1613637620000|2021-02-18 08:40:20|941.7|941.3|941.8|941.3|942.3|941.9|941.7|941.3|3247
1613637640000|2021-02-18 08:40:40||941.5||941.5||941.5||941.5|0
1613637650000|2021-02-18 08:40:50|941.5|941.3|941.5|941.1|941.5|941.3|941.3|941.1|3845
1613637660000|2021-02-18 08:41:00|941.4||941.5||941.5||941.4||101
1613637670000|2021-02-18 08:41:10|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|0
1613637680000|2021-02-18 08:41:20|941.5|941.3|941.8|941.3|941.9|941.4|941.5|941.2|8683
1613637690000|2021-02-18 08:41:30|941.7|941.2|941.4|941.1|941.7|941.2|941.4|941.1|1630
1613637720000|2021-02-18 08:42:00|941.3|940.9|941.2|941|941.3|941|941.1|940.7|3054
1613637730000|2021-02-18 08:42:10|941.4|941.1|941.7|941.3|941.7|941.3|941.4|941.1|551
1613637740000|2021-02-18 08:42:20|941.8|941.4|941.8|941.5|941.8|941.5|941.7|941.4|0
1613637750000|2021-02-18 08:42:30|941.9|941.6|942|941.7|942.3|942|941.9|941.6|7704
1613637760000|2021-02-18 08:42:40|941.9|941.6|941.9|941.4|941.9|941.6|941.5|941.3|4557
1613637780000|2021-02-18 08:43:00|941.7|941.5|942|941.7|942|941.8|941.7|941.5|1618
1613637790000|2021-02-18 08:43:10|941.9|941.5|941.8|941.5|942|941.6|941.7|941.5|2260
1613637800000|2021-02-18 08:43:20|941.9|941.6|942.4|942|942.4|942|941.9|941.6|4204
1613637810000|2021-02-18 08:43:30|942.3|941.8|941.9|941.6|942.3|941.8|941.7|941.5|2789
1613637820000|2021-02-18 08:43:40|942|941.7|942|941.6|942|941.7|941.8|941.6|1215
1613637830000|2021-02-18 08:43:50|941.9|941.7|941.9|941.6|942|941.7|941.8|941.6|2558
1613637840000|2021-02-18 08:44:00|941.8|941.4|941.3|940.8|941.8|941.4|941.3|940.6|5289
1613637850000|2021-02-18 08:44:10|941.2|940.9|941.2|940.9|941.3|941|941.1|940.9|1715
1613637860000|2021-02-18 08:44:20|941.3|941|941.8|941.4|941.8|941.4|941.3|941|2397
1613637870000|2021-02-18 08:44:30||941.3||941.3||941.3||941.3|0
1613637880000|2021-02-18 08:44:40|941.7|941.1|941.4|941.1|941.7|941.1|941.4|941.1|1869
1613637890000|2021-02-18 08:44:50|941.5|941|941.4|941|941.5|941|941.4|940.8|293
1613637900000|2021-02-18 08:45:00|941.5|941.1|941.9|941.5|942|941.5|941.5|941.1|3602
1613637910000|2021-02-18 08:45:10|941.8|941.6|941.7|941.4|941.8|941.6|941.7|941.4|0
1613637920000|2021-02-18 08:45:20|941.8|941.5|941.7|941.4|941.8|941.5|941.7|941.4|0
1613637930000|2021-02-18 08:45:30|941.6|941.5|941.7|941.4|941.7|941.5|941.5|941.3|2453
1613637940000|2021-02-18 08:45:40|941.6|941.3|941.3|941|941.7|941.3|941.3|940.9|1473
1613637950000|2021-02-18 08:45:50|941.2|940.9|941.3|940.9|941.4|940.9|941.1|940.8|0
1613637960000|2021-02-18 08:46:00|941.4|941|941.7|941.5|941.8|941.5|941.4|941|2253
1613637970000|2021-02-18 08:46:10|941.8|941.6|942|941.7|942.4|942|941.8|941.6|8212
1613637980000|2021-02-18 08:46:20|941.9|941.8|942|941.8|942|941.8|941.8|941.6|2310
1613637990000|2021-02-18 08:46:30|941.9|941.9|941.9|941.6|941.9|941.9|941.8|941.6|3699
1613638000000|2021-02-18 08:46:40|941.8|941.4|941.9|941.5|941.9|941.6|941.7|941.3|3286
1613638010000|2021-02-18 08:46:50|942|941.6|942|941.6|942|941.7|941.9|941.6|0
1613638020000|2021-02-18 08:47:00|941.9|941.7|941.9|941.6|942|941.8|941.9|941.6|1358
1613638030000|2021-02-18 08:47:10|942|941.7|942|941.7|942|941.7|941.9|941.6|0
1613638040000|2021-02-18 08:47:20|941.9|941.6|942|941.7|942|941.7|941.9|941.5|0
1613638050000|2021-02-18 08:47:30|941.9|941.5|941.9|941.5|941.9|941.5|941.7|941.5|2301
1613638060000|2021-02-18 08:47:40||941.6||941.6||941.6||941.6|0
1613638070000|2021-02-18 08:47:50|941.8|941.5|941.8|941.6|942|941.6|941.6|941.4|3547
1613638080000|2021-02-18 08:48:00|941.9|941.7|942|941.8|942.3|942|941.9|941.6|5166
1613638090000|2021-02-18 08:48:10|941.9|941.7|942|941.7|942.3|941.9|941.9|941.7|4007
1613638100000|2021-02-18 08:48:20|942.1|942|942|941.8|942.4|942.1|942|941.7|7667
1613638110000|2021-02-18 08:48:30|942.2|941.9|942|941.7|942.3|942|941.9|941.7|7365
1613638120000|2021-02-18 08:48:40|942.2|941.8|941.6|941.1|942.4|942|941.6|941.1|11463
1613638130000|2021-02-18 08:48:50|941.5|941.2|941.4|941.1|941.6|941.4|941.3|941|2679
1613638140000|2021-02-18 08:49:00|941.5|941.2|941.9|941.5|941.9|941.7|941.5|941.2|2303
1613638150000|2021-02-18 08:49:10|942|941.6|942|941.9|942.3|942|941.9|941.5|5132
1613638160000|2021-02-18 08:49:20|942.2|942|941.9|941.7|942.3|942|941.9|941.7|3664
1613638170000|2021-02-18 08:49:30|941.8|941.5|942|941.7|942|941.7|941.7|941.5|3165
1613638180000|2021-02-18 08:49:40|941.9|941.8|942|941.7|942|941.8|941.8|941.6|880
1613638190000|2021-02-18 08:49:50|941.9|941.6|941.2|940.9|942|941.6|941.2|940.7|5711
1613638200000|2021-02-18 08:50:00|941.3|941|941.4|941.2|941.4|941.2|941.3|940.9|225
1613638210000|2021-02-18 08:50:10||941.3||941.2||941.3||941.2|281
1613638220000|2021-02-18 08:50:20||941.3||941.3||941.3||941.3|0
1613638230000|2021-02-18 08:50:30|941.3|941.2|941.4|941.1|941.4|941.2|941.2|940.9|4553
1613638240000|2021-02-18 08:50:40|941.3|940.9|941.4|941.1|941.4|941.1|941.3|940.9|0
1613638250000|2021-02-18 08:50:50|941.3|941.2|941.4|941.2|941.4|941.2|941.3|941.2|0
1613638260000|2021-02-18 08:51:00|941.3|941.1|941.3|941|941.4|941.1|941.3|941|1529
1613638270000|2021-02-18 08:51:10|941.4|941.1|941.2|941|941.4|941.1|941.2|941|0
1613638280000|2021-02-18 08:51:20|941.3|941.1|940.7|940.4|941.4|941.3|940.7|940.4|6307
1613638290000|2021-02-18 08:51:30|940.6|940.3|940.9|940.5|940.9|940.5|940.6|940.3|0
1613638300000|2021-02-18 08:51:40||940.4||940.5||940.6||940.4|0
1613638310000|2021-02-18 08:51:50|941|940.6|940.9|940.6|941|940.6|940.9|940.5|0
1613638320000|2021-02-18 08:52:00|941|940.7|941|940.7|941|940.7|940.8|940.5|0
1613638330000|2021-02-18 08:52:10|940.9|940.8|941|940.8|941|940.8|940.9|940.7|444
1613638340000|2021-02-18 08:52:20|940.9||941||941||940.9||600
1613638350000|2021-02-18 08:52:30|940.9|940.7|940.9|940.5|940.9|940.7|940.9|940.5|1550
1613638360000|2021-02-18 08:52:40|940.8|940.3|940.7|940.5|940.8|940.5|940.6|940.2|1646
1613638370000|2021-02-18 08:52:50|940.6|940.4|940.9|940.7|940.9|940.7|940.5|940.2|5110
1613638380000|2021-02-18 08:53:00|940.8|940.6|940.6|940.4|940.9|940.6|940.6|940.4|10062
1613638390000|2021-02-18 08:53:10|940.5|940.2|940.2|940|940.6|940.2|940.1|940|8886
1613638400000|2021-02-18 08:53:20|940.3|940.1|940.5|940.3|940.5|940.4|940.3|940.1|943
1613638410000|2021-02-18 08:53:30|940.7|940.4|940.6|940.3|940.8|940.4|940.5|940.3|1752
1613638420000|2021-02-18 08:53:40|940.5|940.5|940.7|940.4|940.7|940.5|940.5|940.3|185
1613638430000|2021-02-18 08:53:50|940.8|940.5|940.8|940.6|940.9|940.6|940.8|940.5|0
1613638440000|2021-02-18 08:54:00|940.9|940.7|941.1|940.7|941.1|940.7|940.9|940.7|0
1613638450000|2021-02-18 08:54:10|941.2|940.8|941.7|941.2|941.8|941.2|941.2|940.8|821
1613638460000|2021-02-18 08:54:20|941.8|941.7|941.5|941.2|941.8|941.7|941.4|941.2|12204
1613638470000|2021-02-18 08:54:30|941.6|941.3|941.8|941.5|941.8|941.5|941.6|941.3|711
1613638480000|2021-02-18 08:54:40|941.9|941.6|941.9|941.7|941.9|941.7|941.6|941.3|6431
1613638490000|2021-02-18 08:54:50|942|941.8|942.3|941.9|942.3|942.1|942|941.8|7330
1613638500000|2021-02-18 08:55:00|942.2|942|942|941.8|942.3|942|941.9|941.7|21316
1613638510000|2021-02-18 08:55:10|942.1|942|941.7|941.4|942.2|942|941.6|941.3|35312
1613638520000|2021-02-18 08:55:20|941.8|941.6|941.9|941.4|942.2|942|941.8|941.4|17689
1613638530000|2021-02-18 08:55:30|942.1|942|942|941.7|942.1|942|941.9|941.6|31139
1613638540000|2021-02-18 08:55:40|942.1|942|941.9|941.5|942.1|942|941.9|941.4|15000
1613638550000|2021-02-18 08:55:50|941.8|941.4|941.4|941|941.8|941.4|941.2|940.9|5002
1613638560000|2021-02-18 08:56:00|941.3|941.1|941.4|941.1|941.4|941.2|941.3|941|1901
1613638570000|2021-02-18 08:56:10|941.5|941.2|941.6|941.3|941.8|941.5|941.5|941.2|9140
1613638580000|2021-02-18 08:56:20|941.5|941.4|941.7|941.5|941.7|941.6|941.5|941.3|2553
1613638600000|2021-02-18 08:56:40|941.6|941.6|941.4|941|941.6|941.6|941.4|941|2206
1613638610000|2021-02-18 08:56:50|941.3|941.2|941.2|941|941.3|941.2|941|940.9|1923
1613638620000|2021-02-18 08:57:00|941.3|941.1|941.5|941.2|941.5|941.4|941.3|941|47166
1613638630000|2021-02-18 08:57:10|941.4||941.5||941.5||941.4||0
1613638640000|2021-02-18 08:57:20|941.4|941.3|941.5|941.2|941.5|941.3|941.4|941.2|194
1613638650000|2021-02-18 08:57:30||941.3||941.3||941.3||941.3|0
1613638660000|2021-02-18 08:57:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1137
1613638670000|2021-02-18 08:57:50|941.3|941.1|941.5|941.3|941.5|941.3|941.2|940.9|3910
1613638680000|2021-02-18 08:58:00||941.2||941.3||941.3||941.2|0
1613638690000|2021-02-18 08:58:10|941.6|941.2|941.7|941.5|941.7|941.5|941.5|941.2|1134
1613638700000|2021-02-18 08:58:20|941.6|941.4|941.6|941.3|941.6|941.4|941.5|941.3|3110
1613638710000|2021-02-18 08:58:30|941.5|941.2|941.4|941|941.5|941.2|941.3|941|2738
1613638730000|2021-02-18 08:58:50|941.3|941.1|941.3|941.2|941.3|941.2|941.3|941.1|0
1613638740000|2021-02-18 08:59:00|941.4|941.3|941.5|941.2|941.5|941.4|941.4|941.1|656
1613638750000|2021-02-18 08:59:10||941.3||941.2||941.3||941.2|0
1613638760000|2021-02-18 08:59:20|941.4|941.1|941.9|941.5|941.9|941.5|941.4|941.1|194
1613638780000|2021-02-18 08:59:40|942|941.7|942|941.8|942.3|942.1|942|941.7|13349
1613638800000|2021-02-18 09:00:00|942.2|941.9|941.9|941.6|942.2|942|941.7|941.6|13579
1613638810000|2021-02-18 09:00:10|941.8|941.7|941.7|941.5|941.8|941.7|941.7|941.4|229
1613638820000|2021-02-18 09:00:20|941.6|941.3|941.4|941.1|941.7|941.3|941.4|941|3054
1613638830000|2021-02-18 09:00:30|941.3|941|941.3|940.9|941.4|941.1|941.2|940.8|135
1613638840000|2021-02-18 09:00:40|941.2|941|941.2|940.9|941.3|941|941.2|940.9|0
1613638850000|2021-02-18 09:00:50|941.1|941|941.4|941.1|941.6|941.2|941.1|941|6190
1613638860000|2021-02-18 09:01:00||941||941||941.1||941|0
1613638880000|2021-02-18 09:01:20|941.3|940.9|941|940.6|941.3|940.9|940.8|940.5|28824
1613638890000|2021-02-18 09:01:30|940.9|940.5|940.7|940.3|940.9|940.5|940.4|940.1|2008
1613638900000|2021-02-18 09:01:40|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.3|0
1613638910000|2021-02-18 09:01:50|940.7|940.5|940.7|940.4|940.8|940.5|940.6|940.4|875
1613638920000|2021-02-18 09:02:00|940.6|940.5|940.6|940.4|940.6|940.5|940.6|940.4|32
1613638930000|2021-02-18 09:02:10|940.5|940.2|940.5|940.2|940.5|940.2|940.5|940.2|2731
1613638940000|2021-02-18 09:02:20|940.4|940.1|940.3|940.1|940.4|940.1|940.3|940|0
1613638950000|2021-02-18 09:02:30|940.2|940|939.9|939.5|940.2|940|939.9|939.5|6688
1613638960000|2021-02-18 09:02:40|939.8|939.4|939.7|939.3|939.8|939.5|939.5|939.3|2679
1613638970000|2021-02-18 09:02:50|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|0
1613638980000|2021-02-18 09:03:00|939.7|939.5|939.6|939.4|939.7|939.6|939.6|939.4|8095
1613638990000|2021-02-18 09:03:10|939.5|939.3|939.4|939.1|939.7|939.3|939.3|939.1|3135
1613639000000|2021-02-18 09:03:20|939.5|939.2|939.7|939.3|939.7|939.5|939.5|939.2|915
1613639010000|2021-02-18 09:03:30|939.6|939.4|939.7|939.4|939.7|939.4|939.5|939.3|1414
1613639020000|2021-02-18 09:03:40|939.8|939.5|939.7|939.4|939.9|939.7|939.6|939.4|5729
1613639030000|2021-02-18 09:03:50|939.6|939.3|939.5|939.1|939.7|939.3|939.4|939.1|3421
1613639040000|2021-02-18 09:04:00|939.4|939.2|939.4|939.1|939.5|939.2|939.4|939.1|0
1613639050000|2021-02-18 09:04:10|939.3|939|939.2|938.8|939.3|939|939.1|938.7|2231
1613639070000|2021-02-18 09:04:30|939.1|938.9|938.9|938.6|939.1|938.9|938.8|938.5|3079
1613639080000|2021-02-18 09:04:40|938.8|938.5|938.8|938.4|938.9|938.5|938.8|938.2|0
1613639090000|2021-02-18 09:04:50|938.7|938.3|938.5|938.2|938.8|938.4|938.5|938.2|0
1613639100000|2021-02-18 09:05:00|938.4|938.1|938.4|938.1|938.4|938.2|938.4|938.1|3041
1613639110000|2021-02-18 09:05:10|938.3|938|938.4|938.1|938.4|938.1|938.2|938|4640
1613639120000|2021-02-18 09:05:20|938.3|938|937.9|937.6|938.3|938|937.9|937.6|12850
1613639130000|2021-02-18 09:05:30|937.8|937.5|936.9|936.6|937.9|937.6|936.9|936.6|8785
1613639140000|2021-02-18 09:05:40|936.8|936.7|937|936.7|937|936.8|936.8|936.6|3123
1613639150000|2021-02-18 09:05:50|936.9|936.6|936.6|936.3|937|936.8|936.6|936.3|2181
1613639160000|2021-02-18 09:06:00|936.5|936.2|936.6|936.4|936.7|936.6|936.5|936|2786
1613639170000|2021-02-18 09:06:10|936.5|936.3|936.3|936.1|936.5|936.3|936.3|936.1|120
1613639180000|2021-02-18 09:06:20|936.2|936|936.3|936|936.4|936.2|936.2|936|1633
1613639190000|2021-02-18 09:06:30||936.1||936.1||936.1||936|0
1613639200000|2021-02-18 09:06:40|936.4|936.2|936.4|936.1|936.6|936.3|936.3|936|3646
1613639210000|2021-02-18 09:06:50|936.5|936.2|936.7|936.3|936.7|936.6|936.5|936.2|3241
1613639220000|2021-02-18 09:07:00|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1613639230000|2021-02-18 09:07:10|936.5|936.1|936.6|936.2|936.6|936.3|936.5|936.1|535
1613639240000|2021-02-18 09:07:20|936.7|936.3|936.8|936.5|936.8|936.7|936.7|936.3|5668
1613639250000|2021-02-18 09:07:30||936.4||936.6||936.6||936.4|0
1613639260000|2021-02-18 09:07:40|936.7|936.5|936.5|936.3|936.7|936.5|936.5|936.2|1846
1613639270000|2021-02-18 09:07:50|936.6|936.2|936.6|936.3|936.6|936.3|936.6|936.2|0
1613639280000|2021-02-18 09:08:00|936.5|936.4|936.5|936.3|936.5|936.4|936.5|936.3|0
1613639290000|2021-02-18 09:08:10|936.6|936.2|936.3|936|936.6|936.2|936.3|936|6035
1613639300000|2021-02-18 09:08:20|936.2|935.9|936|935.7|936.2|935.9|936|935.6|2112
1613639310000|2021-02-18 09:08:30|936.1|935.8|936.2|935.9|936.2|936.1|936.1|935.8|1982
1613639320000|2021-02-18 09:08:40|936.1|936.1|936.6|936.2|936.6|936.4|936.1|935.9|11267
1613639330000|2021-02-18 09:08:50|936.5|936.3|936.5|936.3|936.6|936.3|936.5|936.3|173
1613639340000|2021-02-18 09:09:00|936.6|936.4|936.8|936.6|936.8|936.6|936.5|936.3|1441
1613639350000|2021-02-18 09:09:10|936.9|936.7|937.9|937.5|937.9|937.6|936.9|936.6|11605
1613639360000|2021-02-18 09:09:20|937.8|937.6|937.2|936.9|937.9|937.7|937.2|936.9|4005
1613639370000|2021-02-18 09:09:30|937.1|936.8|936.6|936.3|937.1|936.8|936.6|936.2|0
1613639380000|2021-02-18 09:09:40|936.5|936.2|936.4|936|936.5|936.2|936.4|935.9|0
1613639390000|2021-02-18 09:09:50|936.5|936.1|936.5|936.2|936.5|936.2|936.5|936.1|1828
1613639400000|2021-02-18 09:10:00|936.4|936.1|936.5|936.3|936.5|936.4|936.4|936.1|300
1613639410000|2021-02-18 09:10:10|936.4|936.2|936|935.6|936.4|936.3|936|935.6|1637
1613639420000|2021-02-18 09:10:20|935.9|935.5|935.7|935.5|935.9|935.6|935.7|935.2|2114
1613639430000|2021-02-18 09:10:30|935.9|935.6|936.1|935.8|936.1|935.9|935.9|935.6|1135
1613639440000|2021-02-18 09:10:40|936|935.7|936.1|935.8|936.1|935.8|936|935.7|0
1613639450000|2021-02-18 09:10:50|936.2|935.9|936.1|935.6|936.2|936|936.1|935.6|1112
1613639460000|2021-02-18 09:11:00|936|935.8|936|935.5|936|935.8|935.5|935.3|1955
1613639470000|2021-02-18 09:11:10|935.9|935.6|935.9|935.5|936|935.7|935.9|935.5|0
1613639480000|2021-02-18 09:11:20|936|935.8|936.3|936|936.3|936.2|936|935.8|1751
1613639490000|2021-02-18 09:11:30|936.2|935.9|936.6|936.1|936.6|936.4|936.2|935.8|6662
1613639500000|2021-02-18 09:11:40|936.5||936.5||936.5||936.5||0
1613639510000|2021-02-18 09:11:50|936.4||936.4||936.4||936.4||0
1613639520000|2021-02-18 09:12:00|936.3|936|936|935.7|936.3|936|935.9|935.5|5470
1613639530000|2021-02-18 09:12:10|935.9|935.8|936|935.8|936.2|935.8|935.9|935.7|0
1613639540000|2021-02-18 09:12:20|936.2|935.9|936.2|935.9|936.2|935.9|936.2|935.9|366
1613639550000|2021-02-18 09:12:30|936.1|935.8|936.1|935.7|936.1|935.8|936.1|935.7|0
1613639560000|2021-02-18 09:12:40|936|935.8|936.1|935.9|936.1|935.9|936|935.8|194
1613639570000|2021-02-18 09:12:50||935.7||935.8||935.8||935.7|0
1613639580000|2021-02-18 09:13:00||935.9||935.9||936||935.9|587
1613639590000|2021-02-18 09:13:10|936.3|936|936.4|936.1|936.5|936.3|936.1|935.9|3877
1613639600000|2021-02-18 09:13:20|936.3|936|936|935.7|936.4|936|936|935.6|1509
1613639610000|2021-02-18 09:13:30|935.9|935.5|936.2|936|936.2|936|935.8|935.4|2087
1613639620000|2021-02-18 09:13:40|936.3|935.7|936.5|936.3|936.5|936.3|935.8|935.6|27426
1613639630000|2021-02-18 09:13:50|936.4|936.2|936.4|936.2|936.4|936.3|936.4|936.2|1466
1613639640000|2021-02-18 09:14:00|936.5|936.3|936.7|936.3|936.8|936.5|936.5|936.2|5207
1613639650000|2021-02-18 09:14:10|936.6||936.7||936.7||936.6||0
1613639660000|2021-02-18 09:14:20|936.6|936.2|936.5|936.2|936.6|936.3|936.5|936.2|1417
1613639670000|2021-02-18 09:14:30|936.6|936.3|936.7|936.3|936.7|936.4|936.5|936.2|1507
1613639680000|2021-02-18 09:14:40|936.6|936.2|936.6|936.3|936.6|936.3|936.5|936.2|0
1613639690000|2021-02-18 09:14:50|936.5|936.2|936.5|936.2|936.5|936.3|936.5|936.2|0
1613639700000|2021-02-18 09:15:00|936.6|936.3|936.6|936.3|936.7|936.4|936.4|936.3|1780
1613639710000|2021-02-18 09:15:10|936.5||936.5||936.5||936.5||0
1613639720000|2021-02-18 09:15:20|936.6|936.2|936.5|936.1|936.6|936.3|936.3|936|4541
1613639730000|2021-02-18 09:15:30|936.4||936.4||936.4||936.4||0
1613639740000|2021-02-18 09:15:40|936.5||936.5||936.5||936.4||0
1613639750000|2021-02-18 09:15:50|936.6|936.3|936.6|936.4|936.7|936.5|936.5|936.3|1685
1613639760000|2021-02-18 09:16:00|936.5|936.3|936.6|936.3|936.6|936.3|936.4|936.1|4483
1613639770000|2021-02-18 09:16:10|936.5|936.2|936.5|936.2|936.5|936.3|936.5|936.2|0
1613639780000|2021-02-18 09:16:20|936.4|936.1|936.2|936|936.4|936.1|936.1|936|3709
1613639790000|2021-02-18 09:16:30|936.1|935.9|936.1|935.9|936.1|936|936.1|935.9|1271
1613639800000|2021-02-18 09:16:40|936|935.7|935.5|935.2|936|935.7|935.5|935.2|7507
1613639810000|2021-02-18 09:16:50|935.6|935.3|935.6|935.3|935.6|935.3|935.6|935.3|0
1613639820000|2021-02-18 09:17:00|935.5||935.5||935.5||935.4||0
1613639830000|2021-02-18 09:17:10|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|4348
1613639840000|2021-02-18 09:17:20|935.3|935.1|935.1|934.8|935.3|935.1|935.1|934.7|2485
1613639850000|2021-02-18 09:17:30|935.2|934.9|935.3|935|935.4|935.2|935.2|934.9|5588
1613639860000|2021-02-18 09:17:40|935.4|935.1|935.7|935.4|935.7|935.5|935.4|935.1|7491
1613639870000|2021-02-18 09:17:50|935.6|935.3|936.3|935.9|936.4|935.9|935.6|935.3|3437
1613639880000|2021-02-18 09:18:00|936.2|935.8|936.1|935.9|936.2|935.9|936.1|935.8|279
1613639890000|2021-02-18 09:18:10|936|935.8|935.3|935|936|935.8|935.3|934.9|4782
1613639900000|2021-02-18 09:18:20|935.2|934.9|935.1|934.8|935.3|934.9|935.1|934.8|0
1613639910000|2021-02-18 09:18:30|935.2|934.7|934.9|934.5|935.2|934.8|934.9|934.4|2693
1613639920000|2021-02-18 09:18:40|935||935||935||935||0
1613639930000|2021-02-18 09:18:50|934.9|934.6|934.9|934.7|934.9|934.7|934.9|934.6|0
1613639940000|2021-02-18 09:19:00|935|934.6|934.9|934.5|935|934.8|934.9|934.5|1590
1613639950000|2021-02-18 09:19:10|935|934.7|934.9|934.7|935|934.7|934.9|934.7|0
1613639960000|2021-02-18 09:19:20|934.8|934.5|934.7|934.4|934.8|934.5|934.7|934.4|1145
1613639970000|2021-02-18 09:19:30|934.6||934.6||934.7||934.6||0
1613639980000|2021-02-18 09:19:40|934.5|934.2|934.5|934.1|934.5|934.3|934.4|934|7378
1613639990000|2021-02-18 09:19:50|934.4|934|934.3|933.9|934.4|934.1|934.3|933.9|0
1613640000000|2021-02-18 09:20:00|934.2|934|934.2|934|934.2|934|934.1|934|0
1613640010000|2021-02-18 09:20:10|934.1|933.9|934.3|933.9|934.6|934.3|934|933.6|12079
1613640020000|2021-02-18 09:20:20|934.2|933.7|934|933.7|934.2|933.9|934|933.7|4144
1613640030000|2021-02-18 09:20:30|933.9|933.8|933.9|933.7|933.9|933.8|933.9|933.7|0
1613640040000|2021-02-18 09:20:40|934|933.8|934.4|934|934.6|934.2|934|933.8|4319
1613640060000|2021-02-18 09:21:00|934.3|933.9|934.1|933.9|934.3|933.9|934.1|933.8|2022
1613640070000|2021-02-18 09:21:10|934|933.8|934|933.6|934.1|933.9|933.7|933.5|2965
1613640080000|2021-02-18 09:21:20|933.9|933.5|933.6|933.3|933.9|933.6|933.4|933.1|3871
1613640090000|2021-02-18 09:21:30|933.7|933.4|934|933.7|934|933.8|933.7|933.4|2962
1613640100000|2021-02-18 09:21:40|933.9|933.6|933.9|933.6|934|933.7|933.9|933.5|0
1613640110000|2021-02-18 09:21:50|934|933.5|934|933.7|934|933.7|934|933.5|536
1613640120000|2021-02-18 09:22:00|934.1|933.8|934.2|933.9|934.2|934|934.1|933.8|2921
1613640140000|2021-02-18 09:22:20|934.3|934|934.5|934.3|934.5|934.3|934.3|934|536
1613640150000|2021-02-18 09:22:30|934.4|934.2|934.4|934.2|934.5|934.2|934.4|934.2|1675
1613640160000|2021-02-18 09:22:40|934.5|934.3|934.5|934.3|934.5|934.3|934.4|934.2|1209
1613640170000|2021-02-18 09:22:50|934.4|934.2|934.4|934.2|934.4|934.3|934.4|934.2|0
1613640180000|2021-02-18 09:23:00|934.5|934.3|934.5|934.2|934.6|934.5|934.5|934.2|1137
1613640190000|2021-02-18 09:23:10|934.4|934.1|934.2|933.8|934.7|934.2|934.2|933.8|2500
1613640200000|2021-02-18 09:23:20|934.3|933.9|933.8|933.5|934.3|933.9|933.8|933.5|0
1613640210000|2021-02-18 09:23:30|933.7|933.4|933.7|933.4|933.8|933.4|933.5|933.3|0
1613640220000|2021-02-18 09:23:40|933.6|933.3|933.8|933.7|933.8|933.7|933.5|933.1|2659
1613640230000|2021-02-18 09:23:50|933.9|933.6|933.9|933.5|933.9|933.7|933.8|933.4|1874
1613640240000|2021-02-18 09:24:00|933.8|933.6|933.9|933.7|933.9|933.7|933.8|933.5|0
1613640250000|2021-02-18 09:24:10|934||933.9||934||933.9||0
1613640260000|2021-02-18 09:24:20|933.8|933.6|933.8|933.5|933.8|933.6|933.8|933.5|1667
1613640270000|2021-02-18 09:24:30|933.9|933.6|933.8|933.5|933.9|933.6|933.8|933.5|0
1613640280000|2021-02-18 09:24:40|933.9|933.4|933.7|933.3|933.9|933.4|933.3|933.1|9783
1613640290000|2021-02-18 09:24:50|933.9|933.4|933.9|933.6|933.9|933.6|933.9|933.4|536
1613640300000|2021-02-18 09:25:00|933.8|933.5|933.6|933.3|933.9|933.5|933.6|933.3|1505
1613640310000|2021-02-18 09:25:10|933.7|933.4|933.8|933.5|933.8|933.6|933.7|933.3|536
1613640320000|2021-02-18 09:25:20|933.9|933.6|933.8|933.5|933.9|933.7|933.8|933.5|1815
1613640330000|2021-02-18 09:25:30|933.9||933.8||933.9||933.7||0
1613640340000|2021-02-18 09:25:40|933.7|933.4|933.4|933.1|933.7|933.4|933.4|933.1|4526
1613640350000|2021-02-18 09:25:50|933.3|933|933.2|933|933.3|933|933.2|933|5000
1613640360000|2021-02-18 09:26:00|933.3|933.1|933.3|933.1|933.3|933.1|933.2|933|2755
1613640370000|2021-02-18 09:26:10|933.4|933|933.5|933.1|933.5|933.3|933.4|933|2193
1613640380000|2021-02-18 09:26:20|933.4|933|933.1|932.8|933.4|933|932.9|932.8|19475
1613640390000|2021-02-18 09:26:30|933|932.9|933|932.8|933.1|932.9|933|932.8|0
1613640400000|2021-02-18 09:26:40|932.9|932.7|932.8|932.5|932.9|932.7|932.7|932.3|4676
1613640410000|2021-02-18 09:26:50|932.7|932.4|932.3|932.1|932.8|932.4|932.3|932|4576
1613640420000|2021-02-18 09:27:00|932.4|932.2|932.4|932.1|932.6|932.3|932.3|932|6523
1613640430000|2021-02-18 09:27:10|932.3|932.2|932.3|932|932.3|932.2|932.2|932|5153
1613640440000|2021-02-18 09:27:20|932.2|931.9|932.1|931.9|932.2|932|932|931.6|9218
1613640450000|2021-02-18 09:27:30|932.2|932|932.2|931.9|932.2|932|932.2|931.9|8
1613640460000|2021-02-18 09:27:40|932.1|932|932.3|932|932.4|932.2|932.1|931.9|6266
1613640470000|2021-02-18 09:27:50|932.4|932.1|932.4|932.1|932.4|932.2|932.3|932|921
1613640480000|2021-02-18 09:28:00||932.2||932.2||932.2||932.1|234
1613640490000|2021-02-18 09:28:10|932.3|932.1|932.1|931.8|932.3|932.1|932|931.8|1676
1613640500000|2021-02-18 09:28:20|932.2|931.9|932.7|932.5|932.7|932.5|932.2|931.9|8190
1613640510000|2021-02-18 09:28:30|932.8|932.6|933.9|933.6|934|933.6|932.8|932.6|2537
1613640520000|2021-02-18 09:28:40|934|933.9|933.4|933.1|934|933.9|933.4|933.1|5104
1613640530000|2021-02-18 09:28:50|933.5|933.2|933.4|933.1|933.5|933.2|933.3|933.1|0
1613640540000|2021-02-18 09:29:00|933.3|933|933.5|933.3|933.5|933.3|933.2|932.8|2966
1613640550000|2021-02-18 09:29:10|933.4|933.2|933.2|932.8|933.4|933.2|933.2|932.8|3493
1613640560000|2021-02-18 09:29:20|933.1|932.7|932.4|932|933.1|932.8|932.4|932|740
1613640570000|2021-02-18 09:29:30|932.3||932.2||932.3||932.2||0
1613640580000|2021-02-18 09:29:40|932.1|931.8|932|931.6|932.2|931.8|932|931.5|2851
1613640590000|2021-02-18 09:29:50|931.9|931.5|932.3|932.1|932.5|932.2|931.9|931.5|2062
1613640600000|2021-02-18 09:30:00|932.5|932|933|932.8|933.1|932.8|932.3|932|1729
1613640610000|2021-02-18 09:30:10|933.1||933||933.1||933||0
1613640620000|2021-02-18 09:30:20|933.1|932.9|933.3|933.1|933.3|933.1|933.1|932.9|736
1613640630000|2021-02-18 09:30:30|933.2|933.2|933.6|933.3|933.7|933.4|933.2|933.2|2286
1613640640000|2021-02-18 09:30:40|933.7|933.4|933.8|933.4|934|933.8|933.6|933.3|2256
1613640650000|2021-02-18 09:30:50|933.7||933.7||933.7||933.7||0
1613640660000|2021-02-18 09:31:00|933.6|933.3|933.4|933.2|933.6|933.3|933.3|933.1|4405
1613640670000|2021-02-18 09:31:10|933.5|933.3|933.7|933.3|933.8|933.4|933.5|933.3|650
1613640680000|2021-02-18 09:31:20|933.6|933.2|933.7|933.3|933.7|933.3|933.6|933.2|0
1613640690000|2021-02-18 09:31:30|933.6|933.2|933.9|933.5|933.9|933.5|933.4|933.2|3948
1613640700000|2021-02-18 09:31:40|933.8|933.4|933.8|933.4|933.9|933.5|933.8|933.4|0
1613640710000|2021-02-18 09:31:50|933.7|933.3|933.5|933.3|933.7|933.3|933.5|933.2|0
1613640720000|2021-02-18 09:32:00||933.2||933.3||933.3||933.2|0
1613640730000|2021-02-18 09:32:10|933.7|933.4|934|933.7|934|933.8|933.7|933.4|1077
1613640740000|2021-02-18 09:32:20|933.9|933.8|933.7|933.5|933.9|933.8|933.7|933.4|7520
1613640750000|2021-02-18 09:32:30|933.9|933.6|934|933.6|934.3|933.9|933.8|933.5|4654
1613640760000|2021-02-18 09:32:40|934.1|933.7|933.9|933.5|934.2|933.8|933.8|933.5|0
1613640770000|2021-02-18 09:32:50|934|933.6|933.9|933.5|934|933.6|933.8|933.5|0
1613640780000|2021-02-18 09:33:00|933.8|933.4|933.3|933|933.8|933.4|933.2|933|4225
1613640790000|2021-02-18 09:33:10|933.4|933.1|933.7|933.3|933.7|933.3|933.3|933|0
1613640800000|2021-02-18 09:33:20|933.6|933.4|933.7|933.5|933.7|933.5|933.6|933.4|0
1613640810000|2021-02-18 09:33:30|933.6|933.3|933.6|933.3|933.6|933.4|933.6|933.3|2062
1613640830000|2021-02-18 09:33:50|933.7|933.4|933.7|933.4|933.7|933.4|933.7|933.3|536
1613640840000|2021-02-18 09:34:00|933.6|933.5|933.7|933.5|933.7|933.5|933.6|933.4|0
1613640850000|2021-02-18 09:34:10|933.8|933.4|934.3|933.9|934.4|933.9|933.8|933.4|1072
1613640860000|2021-02-18 09:34:20|934.4|934|934.5|934.2|934.6|934.2|934.4|934|0
1613640870000|2021-02-18 09:34:30|934.4|934.1|934.2|933.9|934.4|934.1|934.1|933.9|3804
1613640890000|2021-02-18 09:34:50|934.3|934|934.4|934.1|934.7|934.2|934.3|934|1090
1613640900000|2021-02-18 09:35:00|934.3|934|934.3|934|934.4|934|934.2|934|0
1613640910000|2021-02-18 09:35:10|934.2|933.9|934.6|934.4|934.6|934.4|934.1|933.9|7339
1613640920000|2021-02-18 09:35:20|934.7|934.5|934.5|934.2|934.7|934.5|934.4|934.2|2282
1613640930000|2021-02-18 09:35:30|934.4|934.3|934.5|934.2|934.5|934.3|934.4|934.2|0
1613640940000|2021-02-18 09:35:40|934.6|934.3|934.8|934.6|934.9|934.6|934.6|934.3|2195
1613640950000|2021-02-18 09:35:50|934.9|934.7|935.2|934.9|935.2|934.9|934.9|934.7|2280
1613640960000|2021-02-18 09:36:00|935.3|935|935.3|935.1|935.3|935.1|935.3|935|1772
1613640970000|2021-02-18 09:36:10|935.4|935.2|935.5|935.3|935.9|935.5|935.4|935.2|9323
1613640980000|2021-02-18 09:36:20|935.6|935.4|936.4|936|936.4|936|935.6|935.4|2273
1613640990000|2021-02-18 09:36:30|936.5|936.1|936.8|936.5|936.9|936.6|936.5|936.1|2031
1613641000000|2021-02-18 09:36:40|936.9|936.6|937|936.6|937|936.6|936.8|936.5|2313
1613641010000|2021-02-18 09:36:50|936.9|936.5|936.5|936.3|936.9|936.5|936.4|936.2|5421
1613641020000|2021-02-18 09:37:00|936.6|936.4|937|936.5|937|936.5|936.6|936.4|247
1613641030000|2021-02-18 09:37:10|936.9|936.4|936.6|936.4|936.9|936.5|936.6|936.3|1
1613641040000|2021-02-18 09:37:20|936.5|936.3|936.6|936.3|936.8|936.4|936.3|936.1|2047
1613641050000|2021-02-18 09:37:30|936.5|936.2|936.7|936.5|936.8|936.5|936.4|936.2|0
1613641060000|2021-02-18 09:37:40|936.6|936.3|936.6|936.3|936.6|936.3|936.5|936.2|4678
1613641070000|2021-02-18 09:37:50|936.7|936.4|936.7|936.4|936.8|936.6|936.7|936.4|641
1613641080000|2021-02-18 09:38:00|936.9|936.5|936.8|936.5|936.9|936.7|936.7|936.3|5474
1613641090000|2021-02-18 09:38:10|936.7|936.6|936.8|936.5|936.8|936.6|936.7|936.5|1176
1613641100000|2021-02-18 09:38:20|936.7|936.4|936.7|936.3|936.8|936.4|936.6|936.3|2348
1613641110000|2021-02-18 09:38:30|936.6|936.2|936.5|936.1|936.6|936.2|936.3|936|1940
1613641120000|2021-02-18 09:38:40|936.4|936|936.2|935.9|936.4|936|936.1|935.8|685
1613641130000|2021-02-18 09:38:50|936.1|935.8|936.1|935.8|936.1|935.8|936.1|935.7|0
1613641140000|2021-02-18 09:39:00|936.2|935.9|936.1|935.8|936.2|936|936.1|935.8|2294
1613641150000|2021-02-18 09:39:10|936|935.7|935.7|935.4|936|935.7|935.7|935.4|4429
1613641160000|2021-02-18 09:39:20|935.6|935.5|935.7|935.5|935.7|935.5|935.5|935.5|360
1613641180000|2021-02-18 09:39:40|935.6|935.4|935.7|935.3|935.7|935.4|935.4|935.1|3395
1613641190000|2021-02-18 09:39:50|935.6|935.2|935.4|935|935.6|935.2|935.4|934.9|746
1613641200000|2021-02-18 09:40:00|935.5|934.9|935.1|934.8|935.5|934.9|935|934.6|0
1613641210000|2021-02-18 09:40:10|935||935.1||935.1||935||0
1613641220000|2021-02-18 09:40:20|935.2|934.9|935.3|935.1|935.5|935.2|935.2|934.8|3654
1613641230000|2021-02-18 09:40:30|935.5||935.5||935.5||935.5||0
1613641260000|2021-02-18 09:41:00|935.6|935.2|935.7|935.4|935.7|935.6|935.5|935|10775
1613641270000|2021-02-18 09:41:10|935.8|935.5|936.3|936|936.3|936|935.8|935.5|830
1613641280000|2021-02-18 09:41:20|936.4|936.1|936.4|936.1|936.5|936.2|936.4|936|270
1613641290000|2021-02-18 09:41:30|936.3|936.2|936.5|936.2|936.5|936.2|936.3|936.2|0
1613641300000|2021-02-18 09:41:40|936.4|936.1|936.3|936.1|936.4|936.1|936.2|936|1957
1613641310000|2021-02-18 09:41:50|936.2|936|936.2|935.9|936.2|936|936.1|935.9|4425
1613641320000|2021-02-18 09:42:00|936.3|936|936.3|936|936.3|936|936.2|936|0
1613641330000|2021-02-18 09:42:10|936.2|935.9|936.3|936|936.3|936|936.2|935.9|0
1613641340000|2021-02-18 09:42:20|936.2|935.9|936.3|936|936.3|936|936.2|935.9|0
1613641350000|2021-02-18 09:42:30|936.2|935.9|936.3|936|936.3|936|936.2|935.8|65
1613641360000|2021-02-18 09:42:40|936.2|936.1|936.2|935.9|936.3|936.1|936.2|935.9|0
1613641370000|2021-02-18 09:42:50|936.3|936|936.3|935.9|936.5|936.2|936.3|935.9|3000
1613641380000|2021-02-18 09:43:00|936.4|936|936.7|936.4|937|936.7|936.3|936|2484
1613641390000|2021-02-18 09:43:10|936.8|936.5|937.1|936.7|937.1|936.7|936.7|936.5|1443
1613641400000|2021-02-18 09:43:20|937.2|936.8|937|936.7|937.3|936.8|937|936.7|0
1613641410000|2021-02-18 09:43:30|936.9|936.6|936.8|936.5|937|936.7|936.8|936.5|600
1613641420000|2021-02-18 09:43:40|936.7|936.6|937|936.6|937|936.6|936.7|936.5|0
1613641430000|2021-02-18 09:43:50|936.9|936.5|937|936.7|937.1|936.7|936.6|936.4|4034
1613641440000|2021-02-18 09:44:00|936.9|936.6|936.8|936.5|937|936.7|936.8|936.4|3591
1613641450000|2021-02-18 09:44:10|936.9|936.6|937|936.7|937|936.7|936.8|936.5|441
1613641460000|2021-02-18 09:44:20|936.9|936.8|937.1|936.8|937.2|937|936.9|936.7|10692
1613641470000|2021-02-18 09:44:30|937|936.7|936.9|936.6|937|936.7|936.9|936.5|2751
1613641480000|2021-02-18 09:44:40|937|936.7|937|936.7|937|936.7|937|936.7|0
1613641490000|2021-02-18 09:44:50|937.1|936.8|937|936.6|937.1|936.8|937|936.6|0
1613641500000|2021-02-18 09:45:00|936.9|936.5|936.8|936.5|936.9|936.6|936.6|936.5|1886
1613641510000|2021-02-18 09:45:10|936.7|936.4|936.6|936.4|936.7|936.4|936.5|936.4|2035
1613641520000|2021-02-18 09:45:20|936.5||936.6||936.6||936.5||595
1613641530000|2021-02-18 09:45:30|936.7|936.5|936.7|936.5|936.7|936.5|936.6|936.4|932
1613641560000|2021-02-18 09:46:00|936.8|936.6|936.8|936.5|936.8|936.6|936.7|936.5|0
1613641570000|2021-02-18 09:46:10|936.7|936.6|936.7|936.5|936.8|936.6|936.7|936.5|0
1613641580000|2021-02-18 09:46:20|936.8||936.7||936.8||936.7||0
1613641590000|2021-02-18 09:46:30|936.8|936.6|936.9|936.5|937|936.8|936.7|936.5|4835
1613641600000|2021-02-18 09:46:40|936.8|936.6|936.9|936.7|937|936.7|936.7|936.5|0
1613641610000|2021-02-18 09:46:50|937|936.8|937|936.7|937|936.8|936.9|936.7|1526
1613641620000|2021-02-18 09:47:00|936.9||936.9||937||936.9||0
1613641630000|2021-02-18 09:47:10|937|936.8|937|936.9|937|936.9|937|936.8|0
1613641640000|2021-02-18 09:47:20|936.9|936.8|937|936.8|937|936.8|936.9|936.7|0
1613641660000|2021-02-18 09:47:40|937.1|936.9|937.1|936.8|937.2|937|937.1|936.8|600
1613641680000|2021-02-18 09:48:00|937|936.7|936.9|936.7|937|936.7|936.7|936.5|4811
1613641700000|2021-02-18 09:48:20|937|936.8|937.6|937.3|937.6|937.3|936.9|936.8|3885
1613641710000|2021-02-18 09:48:30|937.7|937.4|938|937.8|938|937.8|937.6|937.3|4153
1613641720000|2021-02-18 09:48:40|937.9|937.7|937.9|937.6|938|937.7|937.8|937.6|4757
1613641730000|2021-02-18 09:48:50|937.8|937.5|937.7|937.4|937.9|937.5|937.7|937.4|1994
1613641740000|2021-02-18 09:49:00|937.8|937.5|937.7|937.4|937.9|937.5|937.6|937.4|544
1613641750000|2021-02-18 09:49:10|937.8|937.5|937.8|937.5|937.9|937.5|937.8|937.4|0
1613641760000|2021-02-18 09:49:20|937.7|937.4|937.8|937.4|937.8|937.5|937.7|937.4|0
1613641770000|2021-02-18 09:49:30|937.9|937.5|937.9|937.6|938|937.7|937.6|937.5|1442
1613641780000|2021-02-18 09:49:40|937.8|937.5|937.6|937.4|937.8|937.6|937.5|937.4|784
1613641790000|2021-02-18 09:49:50|937.5|937.3|937.4|937.1|937.6|937.3|937.3|937|2289
1613641800000|2021-02-18 09:50:00|937.3|937|936.8|936.4|937.3|937|936.7|936.4|3152
1613641810000|2021-02-18 09:50:10|936.9|936.5|937|936.7|937.1|936.7|936.9|936.5|1090
1613641840000|2021-02-18 09:50:40|936.9|936.6|936.6|936.2|937|936.6|936.4|936.1|2523
1613641850000|2021-02-18 09:50:50||936.3||936.4||936.4||936.3|0
1613641860000|2021-02-18 09:51:00|936.5|936.3|936.5|936.2|936.5|936.3|936.5|936.2|1136
1613641870000|2021-02-18 09:51:10|936.4|936.1|936.2|935.8|936.4|936.1|936.1|935.7|2627
1613641880000|2021-02-18 09:51:20|936.1|935.9|936.1|935.8|936.2|935.9|936.1|935.8|0
1613641890000|2021-02-18 09:51:30||935.9||935.8||935.9||935.8|0
1613641900000|2021-02-18 09:51:40|936|935.9|935.8|935.5|936.1|935.9|935.8|935.5|0
1613641910000|2021-02-18 09:51:50|935.9|935.6|935.8|935.4|936|935.8|935.7|935.3|10
1613641920000|2021-02-18 09:52:00|935.9|935.5|935.8|935.5|935.9|935.5|935.8|935.4|0
1613641940000|2021-02-18 09:52:20|935.9|935.6|935.9|935.5|936|935.7|935.9|935.5|2403
1613641950000|2021-02-18 09:52:30|935.8||935.9||935.9||935.8||0
1613641960000|2021-02-18 09:52:40|936|935.6|936|935.6|936|935.7|936|935.6|1056
1613641970000|2021-02-18 09:52:50|935.9|935.5|935.4|935.1|935.9|935.5|935.4|935|2575
1613641980000|2021-02-18 09:53:00|935.3||935.3||935.4||935.3||0
1613641990000|2021-02-18 09:53:10|935.4|935|935.2|934.8|935.4|935|935.2|934.7|1508
1613642000000|2021-02-18 09:53:20|935.1|934.7|935.2|934.9|935.2|935|935|934.6|0
1613642010000|2021-02-18 09:53:30||935||934.9||935||934.9|0
1613642020000|2021-02-18 09:53:40|935.1|935|935.1|934.8|935.2|935|934.9|934.5|4104
1613642030000|2021-02-18 09:53:50|935|934.9|934.5|934.2|935|934.9|934.5|934.1|5908
1613642040000|2021-02-18 09:54:00|934.4||934.5||934.5||934.4||0
1613642050000|2021-02-18 09:54:10|934.4|934.3|934.5|934.2|934.5|934.3|934.4|934.2|0
1613642060000|2021-02-18 09:54:20|934.4|934.1|934|933.7|934.4|934.1|934|933.6|1306
1613642070000|2021-02-18 09:54:30|933.9|933.6|933.8|933.5|933.9|933.6|933.8|933.4|0
1613642080000|2021-02-18 09:54:40|933.7|933.4|934|933.6|934|933.8|933.7|933.3|1852
1613642090000|2021-02-18 09:54:50|933.9|933.7|933.8|933.6|934|933.8|933.8|933.6|638
1613642100000|2021-02-18 09:55:00|933.9|933.7|933.9|933.7|934|933.7|933.9|933.6|1187
1613642110000|2021-02-18 09:55:10|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|0
1613642130000|2021-02-18 09:55:30|933.7|933.5|933.6|933.3|933.8|933.5|933.6|933.2|1533
1613642140000|2021-02-18 09:55:40|933.5|933.2|933.4|933|933.6|933.3|933.4|932.9|659
1613642150000|2021-02-18 09:55:50|933.3|932.9|933.1|932.7|933.3|933|933|932.6|6521
1613642160000|2021-02-18 09:56:00|933|932.6|933|932.8|933.1|932.9|933|932.6|1168
1613642170000|2021-02-18 09:56:10|933.1|932.9|933.1|932.8|933.1|932.9|933|932.8|529
1613642180000|2021-02-18 09:56:20|933||933.1||933.1||933||0
1613642190000|2021-02-18 09:56:30|933|932.9|933.8|933.5|933.9|933.5|933|932.8|5689
1613642200000|2021-02-18 09:56:40|933.7|933.4|933.4|933.2|933.7|933.4|933.4|933|6504
1613642210000|2021-02-18 09:56:50|933.5||933.4||933.5||933.4||0
1613642220000|2021-02-18 09:57:00|933.3|933.1|933.2|932.9|933.3|933.1|933.1|932.8|3470
1613642230000|2021-02-18 09:57:10|933.1|933|933.1|932.9|933.1|933|933.1|932.9|0
1613642240000|2021-02-18 09:57:20|933|932.8|933|932.8|933.1|932.8|933|932.8|1399
1613642250000|2021-02-18 09:57:30|933.1|932.9|933.4|933.1|933.4|933.2|933.1|932.9|2877
1613642260000|2021-02-18 09:57:40||933.3||933.1||933.3||933.1|575
1613642270000|2021-02-18 09:57:50|933.5|933|933.4|932.9|933.5|933.1|933.2|932.9|3281
1613642280000|2021-02-18 09:58:00||933||933||933||932.9|0
1613642290000|2021-02-18 09:58:10|933.3|932.9|933.3|932.9|933.3|933|933.2|932.9|0
1613642300000|2021-02-18 09:58:20|933.2|933|933.2|932.9|933.3|933|933.2|932.9|0
1613642310000|2021-02-18 09:58:30|933.1|933|933.1|932.9|933.2|933|933.1|932.9|0
1613642320000|2021-02-18 09:58:40|933|932.8|932.8|932.4|933|932.8|932.7|932.4|15841
1613642330000|2021-02-18 09:58:50|932.9|932.5|932.8|932.5|932.9|932.5|932.8|932.4|0
1613642340000|2021-02-18 09:59:00|932.9|932.6|933.4|933.2|933.4|933.3|932.9|932.6|3540
1613642350000|2021-02-18 09:59:10|933.3|933|933.3|933|933.3|933|933.2|932.9|1700
1613642360000|2021-02-18 09:59:20|933.4|932.9|933.1|932.8|933.4|932.9|933.1|932.8|0
1613642370000|2021-02-18 09:59:30|933.2|932.9|933|932.6|933.2|932.9|933|932.6|0
1613642380000|2021-02-18 09:59:40|933.1|932.7|933.1|932.7|933.1|932.8|932.9|932.6|0
1613642390000|2021-02-18 09:59:50|933|932.8|933.1|932.8|933.1|932.9|933|932.6|1124
1613642400000|2021-02-18 10:00:00|933.2|932.9|933.6|933.2|933.7|933.5|933.2|932.9|2840
1613642410000|2021-02-18 10:00:10||933.3||933.2||933.3||933.1|0
1613642420000|2021-02-18 10:00:20||933.3||933.3||933.3||933.3|0
1613642430000|2021-02-18 10:00:30||933.2||933.3||933.3||933.2|0
1613642450000|2021-02-18 10:00:50|933.7|933.4|933.7|933.4|934.2|933.8|933.7|933.4|3382
1613642460000|2021-02-18 10:01:00|933.9|933.5|933.9|933.5|934.1|933.7|933.9|933.5|165
1613642470000|2021-02-18 10:01:10||933.6||933.6||933.6||933.5|0
1613642490000|2021-02-18 10:01:30|934|933.7|934|933.7|934.3|934|934|933.7|2744
1613642500000|2021-02-18 10:01:40|933.9|933.6|934|933.6|934.2|933.9|933.9|933.6|1902
1613642510000|2021-02-18 10:01:50|934.1|933.7|934|933.6|934.2|933.7|934|933.6|0
1613642520000|2021-02-18 10:02:00|934.1|933.7|934.1|933.7|934.1|933.7|934.1|933.7|0
1613642530000|2021-02-18 10:02:10|934|933.6|934.1|933.7|934.2|933.8|933.9|933.6|223
1613642540000|2021-02-18 10:02:20|934|933.8|934.4|934|934.4|934|934|933.7|0
1613642550000|2021-02-18 10:02:30|934.3||934.4||934.4||934.3||0
1613642560000|2021-02-18 10:02:40|934.5|934.1|934.6|934.3|934.7|934.3|934.5|934.1|0
1613642570000|2021-02-18 10:02:50|934.7|934.4|935|934.7|935.1|934.7|934.6|934.4|3295
1613642580000|2021-02-18 10:03:00|935.1||935||935.1||935||0
1613642590000|2021-02-18 10:03:10|934.9|934.6|934.8|934.6|934.9|934.6|934.7|934.4|5537
1613642600000|2021-02-18 10:03:20|934.7|934.5|934.7|934.4|934.7|934.5|934.7|934.4|2880
1613642610000|2021-02-18 10:03:30|934.6|934.5|934.5|934.1|934.7|934.6|934.4|934.1|5744
1613642620000|2021-02-18 10:03:40|934.4|934.2|934.7|934.6|934.7|934.6|934.3|934.2|1439
1613642640000|2021-02-18 10:04:00|||||||||36
1613642650000|2021-02-18 10:04:10|934.8|934.7|934.9|934.6|935|934.7|934.8|934.6|895
1613642670000|2021-02-18 10:04:30|934.8|934.5|934.7|934.4|934.8|934.5|934.5|934.2|2815
1613642680000|2021-02-18 10:04:40|934.6||934.6||934.6||934.6||0
1613642690000|2021-02-18 10:04:50|934.5|934.3|934.4|934.2|934.5|934.3|934.3|934.2|3384
1613642700000|2021-02-18 10:05:00|934.5||934.5||934.5||934.4||0
1613642710000|2021-02-18 10:05:10|934.6|934.3|934.5|934.2|934.9|934.6|934.5|934.2|3293
1613642720000|2021-02-18 10:05:20||934.3||934.3||934.3||934.3|0
1613642730000|2021-02-18 10:05:30|934.6||934.6||934.6||934.6||0
1613642740000|2021-02-18 10:05:40|934.5||934.4||934.5||934.4||0
1613642750000|2021-02-18 10:05:50|934.3|934.2|934|933.8|934.3|934.2|933.9|933.7|4825
1613642760000|2021-02-18 10:06:00||933.7||933.8||933.9||933.7|128
1613642770000|2021-02-18 10:06:10|934.1|933.9|934|933.7|934.2|934.1|934|933.7|512
1613642780000|2021-02-18 10:06:20|933.9|933.6|933.9|933.6|933.9|933.6|933.7|933.5|2121
1613642790000|2021-02-18 10:06:30|933.6|933.5|933.3|932.9|933.6|933.5|933.1|932.7|6290
1613642800000|2021-02-18 10:06:40|933.4|933|933.2|932.8|933.5|933.1|933.1|932.8|0
1613642810000|2021-02-18 10:06:50|933.1|932.7|932.8|932.5|933.1|932.7|932.8|932.4|1300
1613642820000|2021-02-18 10:07:00|932.9|932.6|933.1|932.9|933.1|932.9|932.9|932.6|1552
1613642840000|2021-02-18 10:07:20|933.3|933.2|933.3|933.1|933.3|933.2|933.3|932.9|15143
1613642860000|2021-02-18 10:07:40|933.4|933.2|933.4|933.1|933.5|933.2|933.4|933.1|1474
1613642870000|2021-02-18 10:07:50|933.3|933.2|933.4|933.2|933.4|933.2|933.3|933.2|0
1613642880000|2021-02-18 10:08:00|933.5|933.3|933.7|933.5|933.7|933.6|933.5|933.3|1864
1613642890000|2021-02-18 10:08:10|933.8|933.6|933.8|933.4|934.3|933.8|933.6|933.4|4566
1613642900000|2021-02-18 10:08:20|933.9|933.5|933.8|933.5|933.9|933.6|933.8|933.4|0
1613642910000|2021-02-18 10:08:30|933.7|933.6|933.9|933.5|933.9|933.6|933.7|933.5|0
1613642920000|2021-02-18 10:08:40|933.8|933.6|933.5|933.2|934|933.8|933.4|933.2|3370
1613642930000|2021-02-18 10:08:50|933.4|933.1|933.3|932.9|933.5|933.2|933.2|932.8|2617
1613642940000|2021-02-18 10:09:00|933.2|932.8|933.4|933.1|933.6|933.3|933.1|932.8|536
1613642960000|2021-02-18 10:09:20||933.2||933.1||933.2||933.1|0
1613642970000|2021-02-18 10:09:30|933.3|932.9|933.4|933|933.4|933|933.2|932.9|5000
1613642980000|2021-02-18 10:09:40|933.3||933.4||933.4||933.3||0
1613642990000|2021-02-18 10:09:50|933.5|933.1|933.6|933.3|933.6|933.3|933.5|933.1|0
1613643000000|2021-02-18 10:10:00|933.5|933.2|933.7|933.3|933.8|933.4|933.4|933.1|3394
1613643010000|2021-02-18 10:10:10|933.6|933.2|933.5|933.1|933.7|933.3|933.4|933.1|0
1613643020000|2021-02-18 10:10:20|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1039
1613643030000|2021-02-18 10:10:30|933.7|933.3|933.6|933.3|933.7|933.4|933.5|933.3|791
1613643040000|2021-02-18 10:10:40|933.5|933.2|933.3|933.1|933.6|933.2|933.2|933.1|2397
1613643050000|2021-02-18 10:10:50|933.4|933.2|933.4|933.1|933.5|933.2|933.4|933.1|190
1613643060000|2021-02-18 10:11:00|933.5|933.2|933.5|933.2|933.5|933.2|933.4|933.1|0
1613643070000|2021-02-18 10:11:10|933.6|933.3|933.8|933.5|933.8|933.5|933.6|933.3|1917
1613643080000|2021-02-18 10:11:20|933.9|933.6|934.2|933.8|934.3|933.9|933.9|933.6|416
1613643090000|2021-02-18 10:11:30|934.3|933.9|934.2|933.9|934.3|933.9|934.2|933.9|0
1613643100000|2021-02-18 10:11:40||933.8||933.8||933.8||933.8|0
1613643110000|2021-02-18 10:11:50|934.1|933.9|934.1|933.8|934.1|933.9|934.1|933.8|0
1613643120000|2021-02-18 10:12:00|934|933.7|934|933.7|934.1|933.8|933.8|933.6|4666
1613643130000|2021-02-18 10:12:10|934.1|933.8|934.3|934.1|934.4|934.1|934.1|933.8|1509
1613643140000|2021-02-18 10:12:20|934.4|934|934.4|934.1|934.5|934.2|934.4|934|569
1613643150000|2021-02-18 10:12:30|934.5||934.5||934.5||934.4||0
1613643160000|2021-02-18 10:12:40|934.4|934.2|935|934.7|935.1|934.8|934.4|934.2|671
1613643170000|2021-02-18 10:12:50||934.8||934.7||934.8||934.7|0
1613643180000|2021-02-18 10:13:00|935.1|934.8|935.2|934.9|935.3|934.9|935|934.8|653
1613643190000|2021-02-18 10:13:10|935.3|935|935.6|935.3|935.7|935.3|935.3|935|0
1613643200000|2021-02-18 10:13:20|935.7|935.4|935.6|935.4|935.7|935.4|935.6|935.4|0
1613643210000|2021-02-18 10:13:30|935.5|935.3|935.2|935.1|935.5|935.3|935.2|935.1|4797
1613643220000|2021-02-18 10:13:40|935.3|935.2|935.5|935.2|935.5|935.2|935.3|935.2|1
1613643230000|2021-02-18 10:13:50|935.2|935.1|935.2|934.9|935.2|935.1|935.2|934.9|5903
1613643240000|2021-02-18 10:14:00|935.3|935|935.3|934.9|935.4|935.1|935.3|934.9|0
1613643250000|2021-02-18 10:14:10|935.2|935|935.2|934.9|935.3|935|935.2|934.9|399
1613643260000|2021-02-18 10:14:20|935.1|934.8|934.7|934.3|935.2|934.8|934.7|934.3|4106
1613643270000|2021-02-18 10:14:30|934.8|934.4|934.7|934.3|935|934.7|934.7|934.3|4549
1613643280000|2021-02-18 10:14:40|934.6|934.2|934.5|934.2|934.6|934.2|934.5|934.2|0
1613643290000|2021-02-18 10:14:50|934.4|934.1|934.5|934.1|934.5|934.1|934.3|934|455
1613643300000|2021-02-18 10:15:00||934.3||934.3||934.3||934.3|0
1613643330000|2021-02-18 10:15:30|934.4|934.2|934.4|934.1|934.4|934.2|934.3|933.9|1659
1613643340000|2021-02-18 10:15:40|934.3|934.2|934.4|934.2|934.4|934.2|934.3|934.2|405
1613643350000|2021-02-18 10:15:50|934.3|934.1|934.3|934|934.3|934.1|934.3|934|1401
1613643360000|2021-02-18 10:16:00|934.2|934.1|934.2|933.9|934.2|934.1|934.2|933.9|0
1613643370000|2021-02-18 10:16:10|934.1|933.8|934|933.6|934.1|933.9|934|933.6|2121
1613643380000|2021-02-18 10:16:20|933.9|933.5|933.6|933.3|933.9|933.5|933.5|933.2|1645
1613643390000|2021-02-18 10:16:30||933.4||933.4||933.4||933.4|0
1613643400000|2021-02-18 10:16:40|933.5|933.3|933.6|933.3|933.6|933.4|933.5|933.1|1548
1613643410000|2021-02-18 10:16:50|933.5||933.5||933.5||933.5||0
1613643420000|2021-02-18 10:17:00|933.4|933.1|933.5|933.2|933.5|933.2|933.1|932.8|4513
1613643430000|2021-02-18 10:17:10||933.3||933.3||933.3||933.2|0
1613643440000|2021-02-18 10:17:20|933.4|933.4|933.3|932.9|933.4|933.4|933.1|932.8|11760
1613643450000|2021-02-18 10:17:30|933.2|932.8|932.7|932.3|933.2|932.8|932.7|932.3|5312
1613643460000|2021-02-18 10:17:40|932.8|932.4|932.7|932.5|932.8|932.5|932.7|932.4|2509
1613643470000|2021-02-18 10:17:50||932.4||932.4||932.4||932.4|0
1613643480000|2021-02-18 10:18:00|932.6|932.3|932.5|932.3|932.6|932.3|932.5|932.1|1780
1613643490000|2021-02-18 10:18:10|932.6|932.4|932.6|932.3|932.6|932.4|932.5|932.2|2012
1613643500000|2021-02-18 10:18:20|932.5|932.2|932.5|932.3|932.5|932.3|932.5|932.2|0
1613643510000|2021-02-18 10:18:30|932.6|932.4|933.3|933|933.3|933|932.6|932.3|8993
1613643520000|2021-02-18 10:18:40|933.2|932.9|933|932.7|933.2|932.9|933|932.7|3281
1613643530000|2021-02-18 10:18:50|933.1|932.8|933.2|932.8|933.2|932.9|933|932.7|0
1613643540000|2021-02-18 10:19:00|933.1||933||933.2||933||0
1613643550000|2021-02-18 10:19:10|933.1|932.9|933.8|933.4|933.8|933.4|933.1|932.9|1831
1613643560000|2021-02-18 10:19:20|933.7|933.3|933.4|933.1|933.8|933.3|933.4|933.1|2000
1613643570000|2021-02-18 10:19:30|933.3|933|932.8|932.5|933.3|933|932.8|932.5|3133
1613643580000|2021-02-18 10:19:40|932.9|932.4|932.9|932.5|932.9|932.6|932.8|932.4|514
1613643590000|2021-02-18 10:19:50|932.8|932.6|932.9|932.6|932.9|932.6|932.8|932.5|0
1613643600000|2021-02-18 10:20:00|933|932.7|932.5|932.2|933|932.7|932.5|932.2|2843
1613643610000|2021-02-18 10:20:10|932.6|932.3|932.8|932.5|932.9|932.5|932.6|932.2|0
1613643620000|2021-02-18 10:20:20|932.7|932.4|932.7|932.4|932.8|932.5|932.7|932.4|0
1613643630000|2021-02-18 10:20:30|932.8|932.5|932.7|932.4|932.8|932.5|932.6|932.4|0
1613643640000|2021-02-18 10:20:40||932.5||932.5||932.5||932.4|0
1613643660000|2021-02-18 10:21:00|932.8|932.6|932.8|932.5|932.9|932.6|932.8|932.5|0
1613643670000|2021-02-18 10:21:10|932.7|932.4|932.7|932.4|932.7|932.4|932.7|932.3|0
1613643680000|2021-02-18 10:21:20|932.6|932.3|932.6|932.4|932.7|932.4|932.5|932.3|0
1613643690000|2021-02-18 10:21:30|932.7|932.5|932.8|932.5|932.8|932.5|932.7|932.5|0
1613643700000|2021-02-18 10:21:40|932.7||932.7||932.7||932.6||103
1613643710000|2021-02-18 10:21:50|932.6||932.6||932.6||932.6||0
1613643720000|2021-02-18 10:22:00|932.5|932.4|932.5|932.3|932.5|932.4|932.5|932.1|1468
1613643730000|2021-02-18 10:22:10|932.6|932.4|932.5|932.4|932.6|932.4|932.5|932.3|1160
1613643750000|2021-02-18 10:22:30|932.4|932.3|932.3|932.1|932.6|932.4|932.2|932|6099
1613643760000|2021-02-18 10:22:40|932.4|932.2|932.6|932.3|932.6|932.4|932.4|932.2|960
1613643770000|2021-02-18 10:22:50|932.5||932.5||932.5||932.5||0
1613643780000|2021-02-18 10:23:00||932.4||932.3||932.4||932.3|0
1613643790000|2021-02-18 10:23:10|932.6|932.4|933|932.7|933.1|932.8|932.6|932.4|2826
1613643800000|2021-02-18 10:23:20|932.9|932.8|932.8|932.6|933|932.8|932.8|932.4|2666
1613643810000|2021-02-18 10:23:30|932.9||932.8||932.9||932.8||0
1613643820000|2021-02-18 10:23:40|932.7|932.5|932.8|932.4|932.8|932.5|932.6|932.3|2325
1613643830000|2021-02-18 10:23:50|932.7|932.5|932.8|932.5|932.8|932.6|932.7|932.4|537
1613643840000|2021-02-18 10:24:00|932.7|932.4|932.8|932.5|932.8|932.7|932.6|932.3|12433
1613643850000|2021-02-18 10:24:10|932.9|932.6|932.8|932.4|933|932.7|932.6|932.3|1465
1613643860000|2021-02-18 10:24:20|932.7|932.3|932.4|932.1|932.7|932.3|932.3|932.1|4402
1613643870000|2021-02-18 10:24:30|932.3|932|932.2|932|932.3|932|932.2|932|0
1613643880000|2021-02-18 10:24:40|932.3|931.9|932|931.6|932.4|931.9|931.9|931.5|1575
1613643890000|2021-02-18 10:24:50|931.9|931.5|931.9|931.6|931.9|931.6|931.5|931.2|0
1613643900000|2021-02-18 10:25:00||931.7||931.6||931.7||931.6|0
1613643910000|2021-02-18 10:25:10|932.1|931.7|932.1|931.8|932.2|931.9|932.1|931.7|828
1613643920000|2021-02-18 10:25:20|932|931.7|932|931.7|932|931.7|931.9|931.7|1256
1613643930000|2021-02-18 10:25:30|931.9||931.9||931.9||931.9||0
1613643940000|2021-02-18 10:25:40|932|931.8|932.2|931.8|932.2|932|932|931.8|1459
1613643950000|2021-02-18 10:25:50|932.1|931.7|932.3|931.9|932.5|932.1|932.1|931.7|0
1613643960000|2021-02-18 10:26:00|932.2|931.8|932|931.7|932.2|931.8|931.9|931.7|0
1613643970000|2021-02-18 10:26:10|931.9|931.6|931.8|931.5|931.9|931.6|931.7|931.4|2383
1613643980000|2021-02-18 10:26:20|931.7||931.8||931.8||931.6||114
1613643990000|2021-02-18 10:26:30|931.7|931.4|931.3|931|931.8|931.4|931.3|930.9|700
1613644000000|2021-02-18 10:26:40|931.4|931.1|931.5|931.2|931.6|931.2|931.4|931.1|0
1613644010000|2021-02-18 10:26:50|931.6|931.1|931.3|931|931.6|931.1|931.3|930.9|0
1613644020000|2021-02-18 10:27:00|931.4|930.9|931.5|931.2|931.5|931.3|931.4|930.9|0
1613644030000|2021-02-18 10:27:10|931.6|931.3|931.6|931.3|931.6|931.4|931.6|931.3|537
1613644040000|2021-02-18 10:27:20|931.5||931.5||931.5||931.5||0
1613644050000|2021-02-18 10:27:30|931.4|931.2|931|930.7|931.5|931.2|931|930.6|1497
1613644060000|2021-02-18 10:27:40|931.1|930.8|931|930.7|931.3|930.9|931|930.7|0
1613644070000|2021-02-18 10:27:50|930.9|930.6|931|930.6|931.1|930.7|930.8|930.4|0
1613644080000|2021-02-18 10:28:00|930.9|930.5|930.9|930.5|931|930.7|930.8|930.5|1103
1613644090000|2021-02-18 10:28:10|930.8|930.4|930.6|930.3|930.8|930.5|930.6|930.3|0
1613644100000|2021-02-18 10:28:20|930.7|930.4|930.8|930.4|930.9|930.6|930.6|930.4|1227
1613644110000|2021-02-18 10:28:30|930.7||930.7||930.7||930.7||0
1613644120000|2021-02-18 10:28:40|930.8|930.5|931.3|931|931.3|931|930.7|930.5|1076
1613644130000|2021-02-18 10:28:50|931.2|930.9|930.9|930.6|931.2|930.9|930.9|930.6|408
1613644140000|2021-02-18 10:29:00|931|930.7|931|930.6|931|930.7|931|930.6|781
1613644150000|2021-02-18 10:29:10|930.9||930.9||930.9||930.9||0
1613644160000|2021-02-18 10:29:20|930.8|930.5|930.8|930.4|930.8|930.5|930.5|930.3|4260
1613644170000|2021-02-18 10:29:30|930.9|930.5|930.9|930.6|930.9|930.6|930.9|930.5|0
1613644180000|2021-02-18 10:29:40|930.8||930.8||930.8||930.8||0
1613644190000|2021-02-18 10:29:50|||||||||115
1613644200000|2021-02-18 10:30:00|931|930.7|931.3|930.9|931.3|930.9|931|930.7|2086
1613644210000|2021-02-18 10:30:10|931.2|931|931.1|930.9|931.2|931|931.1|930.9|0
1613644220000|2021-02-18 10:30:20|931|930.7|932.1|931.8|932.2|931.8|931|930.7|7848
1613644230000|2021-02-18 10:30:30|932.2|931.9|932.2|931.9|932.2|931.9|932.2|931.9|0
1613644240000|2021-02-18 10:30:40|932.3|932|932.5|932.2|932.7|932.3|932.3|932|10285
1613644260000|2021-02-18 10:31:00|932.4|932.1|932.3|932|932.4|932.1|932.1|931.9|2535
1613644270000|2021-02-18 10:31:10|932.2|931.9|932.2|931.9|932.3|931.9|932.1|931.9|1804
1613644280000|2021-02-18 10:31:20|932.3|932|932.4|932.2|932.4|932.2|932.2|931.9|564
1613644300000|2021-02-18 10:31:40|932.3|932.1|932|931.6|932.3|932.2|932|931.6|6259
1613644310000|2021-02-18 10:31:50|931.9|931.5|931.7|931.5|931.9|931.5|931.6|931.3|0
1613644320000|2021-02-18 10:32:00|931.6|931.4|931.6|931.3|931.6|931.5|931.6|931.3|500
1613644330000|2021-02-18 10:32:10|931.5|931.2|931.5|931.3|931.5|931.3|931.4|931|2143
1613644360000|2021-02-18 10:32:40|931.4|931.1|931.4|931|931.5|931.3|931.3|930.9|3571
1613644370000|2021-02-18 10:32:50|931.3|930.9|932|931.6|932|931.6|931.2|930.9|5014
1613644380000|2021-02-18 10:33:00|931.9|931.5|931.7|931.4|931.9|931.5|931.6|931.4|200
1613644390000|2021-02-18 10:33:10|931.6||931.7||931.7||931.6||0
1613644400000|2021-02-18 10:33:20|931.6|931.3|931.5|931.2|931.6|931.3|931.4|931.1|1734
1613644410000|2021-02-18 10:33:30|931.4|931.1|931.5|931.2|931.5|931.2|931.4|931.1|1200
1613644420000|2021-02-18 10:33:40||931.3||931.3||931.3||931.2|0
1613644430000|2021-02-18 10:33:50|931.6|931.4|931.8|931.5|931.8|931.5|931.5|931.2|230
1613644440000|2021-02-18 10:34:00|931.7|931.4|932|931.7|932|931.7|931.7|931.4|1721
1613644450000|2021-02-18 10:34:10|931.9||932||932||931.9||0
1613644460000|2021-02-18 10:34:20|931.9|931.6|931.8|931.6|931.9|931.7|931.8|931.6|408
1613644470000|2021-02-18 10:34:30|931.9|931.7|932|931.7|932|931.8|931.8|931.4|1767
1613644480000|2021-02-18 10:34:40|931.9|931.6|931.9|931.6|932|931.7|931.9|931.5|600
1613644490000|2021-02-18 10:34:50|932|931.7|932|931.7|932|931.8|931.9|931.6|580
1613644500000|2021-02-18 10:35:00||931.8||931.8||931.8||931.6|0
1613644510000|2021-02-18 10:35:10|932.1|931.9|931.9|931.6|932.1|931.9|931.8|931.6|66
1613644520000|2021-02-18 10:35:20|931.8|931.7|931.7|931.5|931.9|931.7|931.7|931.3|4029
1613644530000|2021-02-18 10:35:30|931.6|931.4|931.8|931.5|931.8|931.5|931.5|931.2|2907
1613644540000|2021-02-18 10:35:40||931.6||931.5||931.6||931.5|0
1613644550000|2021-02-18 10:35:50|931.7||931.7||931.7||931.7||0
1613644570000|2021-02-18 10:36:10|931.8|931.6|931.9|931.6|931.9|931.7|931.8|931.6|702
1613644580000|2021-02-18 10:36:20|931.8|931.5|931.8|931.5|931.9|931.7|931.8|931.5|3284
1613644610000|2021-02-18 10:36:50|931.7|931.6|931.7|931.5|931.8|931.6|931.7|931.5|1772
1613644620000|2021-02-18 10:37:00|931.6|931.4|931.6|931.4|931.7|931.4|931.6|931.4|1788
1613644630000|2021-02-18 10:37:10|931.5|931.3|931.5|931.1|931.5|931.3|931.2|930.9|4327
1613644640000|2021-02-18 10:37:20|931.6|931.2|931.6|931.4|931.6|931.5|931.6|931.2|694
1613644650000|2021-02-18 10:37:30|931.5|931.3|931.5|931.2|931.6|931.3|931.4|931.1|1593
1613644660000|2021-02-18 10:37:40|931.6|931.1|931.5|931.2|931.6|931.3|931.4|931.1|0
1613644760000|2021-02-18 10:39:20||931.3||931.3||931.3||931.3|0
1613644770000|2021-02-18 10:39:30|931.6|931.4|931.4|931.3|931.6|931.4|931.4|931.2|5246
1613644780000|2021-02-18 10:39:40|931.3|931.2|931|930.7|931.4|931.2|930.9|930.5|7243
1613644790000|2021-02-18 10:39:50|931.1|930.8|931.3|930.9|931.4|931.2|931.1|930.8|3902
1613644800000|2021-02-18 10:40:00|931.4|931|931.4|931.2|931.4|931.2|931.4|931|0
1613644820000|2021-02-18 10:40:20|931.3|931.1|931.4|931.3|931.4|931.3|931.1|930.8|5183
1613644830000|2021-02-18 10:40:30|931.5|931.4|931.5|931.4|931.5|931.4|931.5|931.4|327
1613644840000|2021-02-18 10:40:40|931.6|931.5|931.8|931.6|931.8|931.6|931.6|931.5|7502
1613644850000|2021-02-18 10:40:50|931.9||931.8||931.9||931.8||0
1613644860000|2021-02-18 10:41:00|931.9|931.5|931.8|931.4|931.9|931.6|931.6|931.4|3294
1613644880000|2021-02-18 10:41:20|931.7|931.3|931.6|931.3|931.7|931.3|931.4|931.1|4077
1613644890000|2021-02-18 10:41:30||931.4||931.4||931.4||931.3|0
1613644900000|2021-02-18 10:41:40|931.5|931.3|931.5|931.3|931.6|931.3|931.5|931.3|0
1613644910000|2021-02-18 10:41:50|931.6||931.6||931.6||931.6||0
1613644920000|2021-02-18 10:42:00|931.5|931.4|931.6|931.3|931.6|931.4|931.5|931.3|0
1613644930000|2021-02-18 10:42:10|931.5|931.2|931.6|931.3|931.6|931.4|931.5|931.2|1453
1613644940000|2021-02-18 10:42:20||931.4||931.4||931.4||931.4|0
1613644950000|2021-02-18 10:42:30|931.5|931.3|931.5|931.2|931.6|931.3|931.5|931.1|0
1613644960000|2021-02-18 10:42:40|931.6|931.3|931.9|931.6|931.9|931.8|931.6|931.3|12980
1613644970000|2021-02-18 10:42:50|931.8|931.5|931.6|931.3|931.8|931.5|931.5|931.3|7060
1613644980000|2021-02-18 10:43:00|931.5|931.2|931.5|931.2|931.6|931.3|931.5|931.1|0
1613644990000|2021-02-18 10:43:10|931.4|931.3|931.5|931.3|931.5|931.3|931.4|931.2|2955
1613645010000|2021-02-18 10:43:30|931.6|931.4|931.5|931.4|931.8|931.4|931.5|931.4|933
1613645020000|2021-02-18 10:43:40|931.6||931.7||931.7||931.6||0
1613645030000|2021-02-18 10:43:50|931.6|931.3|931.3|931.1|931.6|931.3|931.3|931.1|5656
1613645040000|2021-02-18 10:44:00||931.2||931.1||931.2||931.1|0
1613645060000|2021-02-18 10:44:20||931.2||931.1||931.2||931.1|0
1613645070000|2021-02-18 10:44:30|931.1|931|931|930.7|931.1|931|930.9|930.5|11288
1613645080000|2021-02-18 10:44:40||930.8||930.7||930.8||930.7|0
1613645090000|2021-02-18 10:44:50|930.9|930.8|931|930.8|931|930.8|930.9|930.7|0
1613645100000|2021-02-18 10:45:00|930.9|930.7|931|930.7|931|930.8|930.9|930.7|2107
1613645110000|2021-02-18 10:45:10||930.8||930.7||930.8||930.7|0
1613645120000|2021-02-18 10:45:20|930.9|930.6|930.6|930.3|930.9|930.6|930.5|930.2|3795
1613645140000|2021-02-18 10:45:40|930.7|930.4|930.6|930.3|930.7|930.4|930.3|930|3183
1613645150000|2021-02-18 10:45:50|930.7|930.2|930.4|930.2|930.7|930.4|930.2|930|8051
1613645160000|2021-02-18 10:46:00|930.5|930.1|926.5|926.1|930.5|930.3|926.5|926|122815
1613645170000|2021-02-18 10:46:10|926.6|926.2|927.1|926.8|928.4|927.9|926.3|926|47062
1613645180000|2021-02-18 10:46:20|927.3|926.9|926.1|925.5|927.3|927|925.8|925.3|18204
1613645190000|2021-02-18 10:46:30|926.2|925.6|927.2|926.7|927.2|926.8|926.2|925.6|8154
1613645200000|2021-02-18 10:46:40|927|926.8|926.8|926.6|927.2|927|926.8|926.6|8679
1613645210000|2021-02-18 10:46:50|926.9|926.7|927.3|926.8|927.3|927|926.9|926.6|17110
1613645220000|2021-02-18 10:47:00|927.4|926.9|927.9|927.4|928|927.7|927.4|926.9|6493
1613645230000|2021-02-18 10:47:10|927.8|927.3|927.6|927.1|927.8|927.3|927.4|927|6590
1613645240000|2021-02-18 10:47:20|927.7|927.4|927.5|927.1|927.8|927.5|927.3|927|2504
1613645250000|2021-02-18 10:47:30|927.6|927.2|928.2|927.8|928.5|928.1|927.6|927.2|13495
1613645260000|2021-02-18 10:47:40|928.1|927.7|928.2|927.8|928.3|927.9|928|927.7|121
1613645270000|2021-02-18 10:47:50|927.8|927.7|928.8|928.4|928.9|928.5|927.8|927.7|16763
1613645280000|2021-02-18 10:48:00|928.9|928.5|928|927.6|928.9|928.6|928|927.5|8998
1613645290000|2021-02-18 10:48:10|928.2|927.7|928.5|928|928.7|928.4|928.2|927.7|8258
1613645300000|2021-02-18 10:48:20|928.4|927.9|928.5|928|928.5|928|928.3|927.9|0
1613645310000|2021-02-18 10:48:30|928.6|928.1|928.7|928.2|928.7|928.3|928.3|927.9|1640
1613645320000|2021-02-18 10:48:40|928.6|928.3|928.8|928.4|928.9|928.7|928.6|928.2|4532
1613645330000|2021-02-18 10:48:50|928.7|928.3|928.8|928.3|928.8|928.3|928.6|928.2|0
1613645340000|2021-02-18 10:49:00|928.9|928.4|928.9|928.5|928.9|928.5|928.8|928.4|0
1613645350000|2021-02-18 10:49:10|928.7|928.4|928.4|927.9|928.7|928.4|928.3|927.9|5828
1613645360000|2021-02-18 10:49:20|928.5|928|928.4|927.9|928.6|928.1|928.4|927.8|0
1613645370000|2021-02-18 10:49:30|928.2|927.8|928.3|927.8|928.8|928.4|928|927.7|3685
1613645380000|2021-02-18 10:49:40|928|927.7|928.4|928|928.6|928.2|927.8|927.3|4147
1613645390000|2021-02-18 10:49:50|928.5|928.1|928.6|928.1|928.6|928.2|928.4|928|782
1613645400000|2021-02-18 10:50:00|928.5|928|928.2|927.8|928.5|928|927.9|927.7|27591
1613645410000|2021-02-18 10:50:10|928.3|927.9|928.3|927.9|928.4|927.9|928.2|927.9|1158
1613645420000|2021-02-18 10:50:20|928.4|928|928.3|927.8|928.4|928|928.1|927.8|1902
1613645430000|2021-02-18 10:50:30|928.2||928.1||928.2||928.1||0
1613645440000|2021-02-18 10:50:40|928.3|927.9|928.4|927.9|928.4|928|928.1|927.8|614
1613645450000|2021-02-18 10:50:50|928.3|927.8|928.1|927.8|928.3|927.9|928.1|927.8|0
1613645460000|2021-02-18 10:51:00|928|927.3|926.9|926.6|928|927.3|926.9|926.6|26095
1613645470000|2021-02-18 10:51:10|927.1|926.7|927.9|927.3|927.9|927.3|927|926.6|1749
1613645480000|2021-02-18 10:51:20|927.7|927.1|927.3|927.1|927.9|927.3|927.3|927.1|1598
1613645490000|2021-02-18 10:51:30|927.2|927|927.2|926.7|927.3|927|927|926.6|3790
1613645500000|2021-02-18 10:51:40|927.3||927.3||927.3||927.2||0
1613645510000|2021-02-18 10:51:50|927.2||927.2||927.3||927.2||0
1613645520000|2021-02-18 10:52:00|927.3||927.3||927.3||927.3||0
1613645530000|2021-02-18 10:52:10|927.2|926.8|927.5|927.2|927.5|927.2|927|926.8|3085
1613645540000|2021-02-18 10:52:20||927.3||927.3||927.3||927.3|0
1613645550000|2021-02-18 10:52:30|927.4|927.2|927.5|927.3|927.5|927.3|927.4|927.2|2966
1613645560000|2021-02-18 10:52:40|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1782
1613645570000|2021-02-18 10:52:50|927.8|927.5|927.9|927.4|928|927.5|927.7|927.4|2020
1613645580000|2021-02-18 10:53:00|927.8|927.5|927.9|927.5|927.9|927.5|927.5|927|7744
1613645590000|2021-02-18 10:53:10|928.1|928|927.9|927.4|928.2|928|927.7|927.3|2400
1613645600000|2021-02-18 10:53:20|927.8||927.9||927.9||927.7||0
1613645610000|2021-02-18 10:53:30|927.8||927.9||927.9||927.7||0
1613645620000|2021-02-18 10:53:40|927.7|927.1|927.5|927.1|927.7|927.4|927.4|927|3991
1613645630000|2021-02-18 10:53:50|927.4||927.4||927.4||927.4||0
1613645640000|2021-02-18 10:54:00|927.3|927.2|927.5|927.1|927.5|927.2|927|926.5|5608
1613645650000|2021-02-18 10:54:10|927.4|927|927.4|927.1|927.6|927.2|927.4|926.9|0
1613645660000|2021-02-18 10:54:20|927.3|927|927.3|927.1|927.4|927.3|927.3|926.9|1217
1613645670000|2021-02-18 10:54:30|927.2|927|927.3|927|927.3|927|927.2|927|1074
1613645680000|2021-02-18 10:54:40||927.1||927||927.1||927|205
1613645690000|2021-02-18 10:54:50|927.5|927.1|927.8|927.3|927.9|927.3|927.3|927.1|683
1613645700000|2021-02-18 10:55:00|927.9|927.5|927.9|927.6|928|927.6|927.9|927.5|0
1613645710000|2021-02-18 10:55:10|927.8|927.5|927.6|927.2|927.8|927.5|927.4|927|2091
1613645720000|2021-02-18 10:55:20|927.5|927.1|927.7|927.3|927.8|927.4|927.5|927.1|584
1613645730000|2021-02-18 10:55:30|927.6|927.1|927.8|927.4|927.8|927.4|927.5|927.1|3000
1613645740000|2021-02-18 10:55:40|927.7|927.5|927.8|927.4|927.8|927.5|927.5|927.1|2135
1613645750000|2021-02-18 10:55:50|927.7|927.3|927.7|927.3|927.7|927.3|927.5|927.2|0
1613645760000|2021-02-18 10:56:00|927.6|927.2|927.7|927.2|927.8|927.3|927.6|927.2|0
1613645770000|2021-02-18 10:56:10|927.6||927.5||927.6||927.5||0
1613645780000|2021-02-18 10:56:20|927.6||927.5||927.7||927.5||130
1613645790000|2021-02-18 10:56:30|927.6|927.3|928|927.6|928|927.6|927.6|927.3|6266
1613645800000|2021-02-18 10:56:40|927.9|927.7|927.9|927.6|928.1|927.7|927.8|927.6|1364
1613645810000|2021-02-18 10:56:50|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.1|2486
1613645820000|2021-02-18 10:57:00|927.7|927.3|927.5|927.2|927.7|927.4|927.1|927|3896
1613645830000|2021-02-18 10:57:10|927.6|927.3|927.5|927.1|927.6|927.4|927.5|927|1738
1613645840000|2021-02-18 10:57:20|927.4|927.2|927.3|927|927.4|927.2|927.3|927|1277
1613645850000|2021-02-18 10:57:30|927.4|927.1|927.5|927.1|927.7|927.2|927.3|927|217
1613645860000|2021-02-18 10:57:40|927.6|927.2|927.6|927.2|927.6|927.2|927.5|927.1|0
1613645870000|2021-02-18 10:57:50|927.5|927.1|927.6|927.2|927.7|927.2|927.5|927.1|0
1613645880000|2021-02-18 10:58:00|927.7|927.1|927.6|927.2|927.7|927.2|927.4|927.1|614
1613645890000|2021-02-18 10:58:10|927.7|927.1|927.7|927.2|927.7|927.2|927.7|927.1|0
1613645900000|2021-02-18 10:58:20||927.3||927.4||927.4||927.3|0
1613645910000|2021-02-18 10:58:30|927.6|927.3|928|927.5|928|927.5|927.6|927.3|223
1613645920000|2021-02-18 10:58:40|928.1|927.6|928.1|927.7|928.1|927.7|928.1|927.6|0
1613645930000|2021-02-18 10:58:50|928||928||928||928||0
1613645940000|2021-02-18 10:59:00|928.1|927.8|928|927.5|928.3|927.9|927.9|927.5|3737
1613645950000|2021-02-18 10:59:10|927.9|927.4|927.7|927.2|927.9|927.4|927.7|927.2|0
1613645960000|2021-02-18 10:59:20|927.6|927.1|927.4|927|927.7|927.2|927.2|927|5823
1613645970000|2021-02-18 10:59:30|927.3|926.7|927.1|926.6|927.4|927.1|927|926.6|11699
1613645980000|2021-02-18 10:59:40|927|926.5|926.2|925.8|927|926.5|926.2|925.7|0
1613645990000|2021-02-18 10:59:50|926.1|925.7|926.3|925.7|926.4|925.9|926.1|925.6|846
1613646000000|2021-02-18 11:00:00|926.2|925.5|925.9|925.5|926.3|925.5|925.6|925.2|3838
1613646010000|2021-02-18 11:00:10|926|925.6|925.6|925.1|926.1|925.7|925.3|925.1|6404
1613646020000|2021-02-18 11:00:20|925.5|925.2|925.4|925.1|925.5|925.2|925.4|925.1|1700
1613646030000|2021-02-18 11:00:30|925.5|925.2|925.5|925.3|925.5|925.3|925.5|925.2|168
1613646040000|2021-02-18 11:00:40|925.7|925.2|925.6|925.1|925.7|925.2|925.2|925.1|921
1613646060000|2021-02-18 11:01:00|925.5|925.2|925.6|925.2|925.6|925.2|925.5|925.2|0
1613646070000|2021-02-18 11:01:10|925.5|925.1|925.7|925.2|925.8|925.2|925.2|925.1|176
1613646080000|2021-02-18 11:01:20|925.9|925.3|926.2|925.8|926.2|925.8|925.7|925.3|568
1613646090000|2021-02-18 11:01:30|926.1|925.7|926.2|925.7|926.3|925.7|925.8|925.6|3277
1613646100000|2021-02-18 11:01:40|926.1|925.6|926|925.6|926.1|925.7|926|925.6|0
1613646110000|2021-02-18 11:01:50|926.2|925.7|925.8|925.6|926.3|925.9|925.8|925.6|1810
1613646120000|2021-02-18 11:02:00|925.7|925.4|925.7|925.2|925.8|925.4|925.6|925.1|2108
1613646130000|2021-02-18 11:02:10|925.6|925.3|925.3|925.1|925.6|925.3|925.3|925.1|3426
1613646140000|2021-02-18 11:02:20|925.2|925|925.4|925|925.5|925.3|925.2|925|2357
1613646150000|2021-02-18 11:02:30|925.5|925.1|925.5|925.1|925.6|925.3|925.5|925.1|1261
1613646160000|2021-02-18 11:02:40|925.4|925|924.9|924.5|925.4|925|924.7|924.2|16536
1613646170000|2021-02-18 11:02:50|924.8|924.4|924.8|924.4|924.9|924.6|924.7|924.3|1447
1613646180000|2021-02-18 11:03:00|924.7|924.3|923.9|923.6|924.9|924.3|923.9|923.5|4737
1613646190000|2021-02-18 11:03:10|923.8|923.4|923.8|923.3|923.9|923.4|923.5|923.2|1244
1613646200000|2021-02-18 11:03:20|923.6|923.4|923.6|923.2|924|923.8|923.5|923.1|7115
1613646210000|2021-02-18 11:03:30|923.5|923.1|923.7|923.3|923.8|923.5|923.4|923.1|542
1613646220000|2021-02-18 11:03:40|923.8|923.2|923.5|923|923.8|923.3|923.3|923|4200
1613646230000|2021-02-18 11:03:50|923.6|923.1|923.4|923|923.6|923.1|923.3|923|0
1613646240000|2021-02-18 11:04:00|923.3|922.8|922.9|922.4|923.4|922.8|922.8|922.4|3847
1613646250000|2021-02-18 11:04:10|922.8|922.5|922.8|922.4|922.8|922.5|922.7|922.4|0
1613646260000|2021-02-18 11:04:20|922.7|922.5|923.3|922.8|923.5|923|922.7|922.5|3818
1613646270000|2021-02-18 11:04:30|923.4|922.9|923.9|923.5|924.1|923.7|923.4|922.9|1100
1613646280000|2021-02-18 11:04:40|924.1|923.4|923.8|923.4|924.1|923.7|923.8|923.4|0
1613646290000|2021-02-18 11:04:50|923.7|923.5|923.7|923.1|923.7|923.5|923.5|922.9|1828
1613646300000|2021-02-18 11:05:00|923.6|923|922.8|922.4|923.6|923|922.6|922.2|2869
1613646310000|2021-02-18 11:05:10|922.7|922.3|922.8|922.3|922.8|922.3|922.6|922.2|0
1613646320000|2021-02-18 11:05:20|922.7|922.4|922.9|922.5|922.9|922.5|922.7|922.3|0
1613646330000|2021-02-18 11:05:30|923.1|922.6|924.5|924|924.5|924|923.1|922.6|4269
1613646340000|2021-02-18 11:05:40|924.4|923.9|924.6|924.3|924.6|924.4|924.1|923.6|9063
1613646350000|2021-02-18 11:05:50|924.5|924.6|924.5|924.1|924.8|924.6|924.2|923.6|8328
1613646360000|2021-02-18 11:06:00|924.4|924.2|924.6|924.3|924.6|924.3|924.3|924.2|554
1613646370000|2021-02-18 11:06:10|924.8|924.4|924.8|924.5|924.8|924.5|924.7|924.4|122
1613646380000|2021-02-18 11:06:20|924.7|924.4|924.5|924.1|924.7|924.4|924.3|924|300
1613646390000|2021-02-18 11:06:30|924.4|924|924.5|924.1|924.5|924.1|924.4|924|0
1613646400000|2021-02-18 11:06:40||924.2||924.3||924.3||924.2|0
1613646410000|2021-02-18 11:06:50|924.4|924.1|924.5|924.1|924.5|924.1|924.4|924|580
1613646420000|2021-02-18 11:07:00|924.4|924|924.5|924.3|924.5|924.3|924.4|924|0
1613646430000|2021-02-18 11:07:10|924.8|924.4|924.8|924.4|924.8|924.4|924.7|924.4|766
1613646440000|2021-02-18 11:07:20|924.9|924.5|924.9|924.5|924.9|924.5|924.8|924.4|0
1613646450000|2021-02-18 11:07:30|924.8|924.6|924.8|924.4|925|924.7|924.7|924.4|1668
1613646460000|2021-02-18 11:07:40||924.5||924.4||924.5||924.4|0
1613646470000|2021-02-18 11:07:50|924.7|924.5|924.8|924.5|924.8|924.5|924.7|924.4|0
1613646480000|2021-02-18 11:08:00|924.9|924.6|925.2|924.9|925.3|924.9|924.9|924.6|2474
1613646490000|2021-02-18 11:08:10|925.3||925.3||925.3||925.3||0
1613646500000|2021-02-18 11:08:20|925.4|925|926|925.5|926.2|926|925.4|925|8393
1613646510000|2021-02-18 11:08:30|926.1|925.6|926.1|925.6|926.4|926|926.1|925.6|4461
1613646520000|2021-02-18 11:08:40|926.2|925.7|926.3|926|926.3|926|926.1|925.7|0
1613646540000|2021-02-18 11:09:00|926.5|926.1|926.5|926.1|926.5|926.1|926.5|926.1|201
1613646550000|2021-02-18 11:09:10|926.6|925.9|926.3|926.1|926.6|926.1|926.1|925.8|2661
1613646560000|2021-02-18 11:09:20|926.2|926|926.2|925.9|926.2|926|926|925.8|11898
1613646570000|2021-02-18 11:09:30|926.3|926|926.4|925.9|926.5|926.3|926.3|925.9|1400
1613646580000|2021-02-18 11:09:40|926.3|925.8|926.1|925.8|926.3|925.8|926.1|925.8|2582
1613646590000|2021-02-18 11:09:50|926.3|925.9|926.4|926|926.4|926.1|926.3|925.9|559
1613646600000|2021-02-18 11:10:00|926.3|925.9|926.3|925.9|926.4|925.9|926.3|925.8|0
1613646610000|2021-02-18 11:10:10|926.4|926|926.8|926.4|926.8|926.4|926.4|926|1401
1613646620000|2021-02-18 11:10:20||926.5||926.5||926.5||926.5|0
1613646630000|2021-02-18 11:10:30||926.6||926.6||926.6||926.6|0
1613646640000|2021-02-18 11:10:40|926.7|926.5|927.1|926.6|927.2|926.8|926.7|926.5|4602
1613646650000|2021-02-18 11:10:50|927|926.5|926.9|926.5|927|926.5|926.9|926.5|1721
1613646660000|2021-02-18 11:11:00|926.8||926.7||926.8||926.7||0
1613646670000|2021-02-18 11:11:10|||||||||125
1613646680000|2021-02-18 11:11:20|926.6|926.3|926.5|926.1|926.6|926.3|926.4|925.9|3782
1613646690000|2021-02-18 11:11:30|926.6|926.2|926.7|926.3|926.7|926.3|926.6|926.2|745
1613646700000|2021-02-18 11:11:40|926.6|926.1|926.7|926.3|926.7|926.3|926.6|926.1|0
1613646710000|2021-02-18 11:11:50|926.5|926.4|926.7|926.4|926.7|926.5|926.5|926.4|1383
1613646730000|2021-02-18 11:12:10||926.5||926.5||926.5||926.5|0
1613646740000|2021-02-18 11:12:20|926.9|926.6|927.2|926.7|927.3|926.8|926.9|926.6|1750
1613646750000|2021-02-18 11:12:30|927.1|926.6|927|926.7|927.1|926.7|927|926.4|0
1613646760000|2021-02-18 11:12:40|926.9|926.5|927|926.6|927|926.6|926.8|926.4|1241
1613646780000|2021-02-18 11:13:00|926.9||927||927||926.9||0
1613646790000|2021-02-18 11:13:10|926.9|926.5|926.7|926.3|926.9|926.5|926.6|926.2|4441
1613646800000|2021-02-18 11:13:20|926.8|926.4|926.7|926.3|926.9|926.5|926.7|926.3|0
1613646810000|2021-02-18 11:13:30|926.8|926.4|926.9|926.6|927|926.6|926.8|926.4|0
1613646820000|2021-02-18 11:13:40|927|926.7|926.5|926.2|927|926.7|926.5|926.1|3462
1613646830000|2021-02-18 11:13:50|926.6|926.3|926.7|926.3|926.8|926.3|926.6|926.2|0
1613646840000|2021-02-18 11:14:00|926.6||926.7||926.7||926.6||0
1613646850000|2021-02-18 11:14:10|926.6|926.2|926.4|926.1|926.6|926.2|926.3|926.1|3644
1613646860000|2021-02-18 11:14:20|926.5||926.4||926.5||926.4||0
1613646870000|2021-02-18 11:14:30|926.5|926.2|926.6|926.2|926.6|926.2|926.5|926.2|0
1613646880000|2021-02-18 11:14:40|926.5||926.6||926.6||926.5||0
1613646890000|2021-02-18 11:14:50|926.5|926.1|926.4|926.1|926.5|926.1|926.3|926.1|1823
1613646900000|2021-02-18 11:15:00|926.3|926|925.6|925.3|926.3|926|925.6|925.2|11090
1613646910000|2021-02-18 11:15:10|925.7|925.4|925.9|925.5|925.9|925.7|925.7|925.4|2410
1613646920000|2021-02-18 11:15:20|926|925.6|926.4|926|926.4|926.1|926|925.6|2419
1613646930000|2021-02-18 11:15:30|926.3|925.9|926.3|925.9|926.3|925.9|926.3|925.9|0
1613646940000|2021-02-18 11:15:40|926.5|926|927|926.6|927|926.6|926.5|926|733
1613646950000|2021-02-18 11:15:50|926.9|926.5|927.6|927.1|927.7|927.2|926.9|926.4|11345
1613646960000|2021-02-18 11:16:00|927.5|927|927.5|927|927.5|927|927.2|926.8|0
1613646970000|2021-02-18 11:16:10|927.6|927.1|927.5|927.2|927.6|927.2|927.5|927.1|0
1613646980000|2021-02-18 11:16:20|927.4|927.1|926.8|926.6|927.4|927.1|926.8|926.5|10959
1613646990000|2021-02-18 11:16:30|926.7|926.5|926.8|926.4|926.8|926.5|926.6|926.3|2301
1613647000000|2021-02-18 11:16:40|926.7|926.3|926.8|926.4|926.8|926.4|926.7|926.2|2949
1613647010000|2021-02-18 11:16:50|926.7|926.3|926.8|926.4|926.8|926.4|926.6|926.2|1000
1613647020000|2021-02-18 11:17:00|926.7|926.3|926.8|926.5|926.8|926.5|926.5|926.3|344
1613647030000|2021-02-18 11:17:10|927|926.6|927|926.8|927.1|926.8|927|926.5|463
1613647040000|2021-02-18 11:17:20|927.1|926.9|927.4|926.9|927.5|927|927.1|926.9|1522
1613647050000|2021-02-18 11:17:30|927.3|926.8|927.4|927|927.4|927|927.2|926.8|0
1613647060000|2021-02-18 11:17:40|927.5|927.1|927.2|926.8|927.6|927.1|927.1|926.7|3505
1613647070000|2021-02-18 11:17:50|927.1|926.9|927.3|926.9|927.8|927.4|927.1|926.8|2785
1613647090000|2021-02-18 11:18:10|927.2|927|927.4|926.9|927.5|927.1|927.2|926.8|2000
1613647100000|2021-02-18 11:18:20|927.3|926.8|927.2|926.9|927.3|926.9|927.2|926.8|0
1613647120000|2021-02-18 11:18:40|927.1|926.8|927.2|926.8|927.2|926.8|927.1|926.7|3320
1613647130000|2021-02-18 11:18:50|927.1|926.7|927.1|926.7|927.2|926.8|926.9|926.7|1330
1613647140000|2021-02-18 11:19:00|927|926.8|926.9|926.7|927.2|926.9|926.9|926.7|525
1613647160000|2021-02-18 11:19:20|927.1|926.8|927.1|926.7|927.1|926.8|927|926.7|0
1613647170000|2021-02-18 11:19:30|927.2|926.8|927.1|926.8|927.5|927.1|927.1|926.7|1239
1613647180000|2021-02-18 11:19:40|927||927.1||927.1||927||0
1613647190000|2021-02-18 11:19:50|927|926.6|926.8|926.5|927|926.6|926.6|926.5|2917
1613647200000|2021-02-18 11:20:00|926.7|926.3|926.3|925.8|926.7|926.3|926.2|925.7|2020
1613647210000|2021-02-18 11:20:10|926.4|925.9|926.4|926|926.6|926.1|926.3|925.9|0
1613647220000|2021-02-18 11:20:20|926.5|926.1|926.6|926.3|926.6|926.4|926.5|926.1|0
1613647230000|2021-02-18 11:20:30|926.7|926.4|926.9|926.5|926.9|926.5|926.7|926.4|540
1613647240000|2021-02-18 11:20:40|926.8|926.3|926.6|926.3|926.8|926.3|926.6|926.2|562
1613647270000|2021-02-18 11:21:10|926.5|926.1|926.9|926.6|926.9|926.6|926.4|926|4113
1613647280000|2021-02-18 11:21:20|927|926.7|927.1|926.7|927.1|926.7|927|926.7|0
1613647290000|2021-02-18 11:21:30|927.2|926.8|927.3|927|927.3|927|927.2|926.8|0
1613647300000|2021-02-18 11:21:40|927.4|927.1|927.7|927.5|927.7|927.5|927.4|927.1|2285
1613647310000|2021-02-18 11:21:50|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927|5340
1613647320000|2021-02-18 11:22:00|927.5|927.1|927.3|926.8|927.5|927.3|926.8|926.4|15661
1613647330000|2021-02-18 11:22:10|927.2|926.9|927.6|927.2|927.7|927.2|927|926.7|1960
1613647340000|2021-02-18 11:22:20|927.5|927.1|927.6|927.2|927.8|927.3|927.4|927|0
1613647350000|2021-02-18 11:22:30|927.7|927.3|928.1|927.8|928.4|927.8|927.6|927.2|3930
1613647360000|2021-02-18 11:22:40|928|927.7|927.8|927.4|928|927.7|927.6|927.4|467
1613647370000|2021-02-18 11:22:50|927.9|927.5|927.9|927.5|927.9|927.5|927.8|927.5|0
1613647380000|2021-02-18 11:23:00|927.8|927.4|927.8|927.4|927.8|927.5|927.7|927.4|0
1613647390000|2021-02-18 11:23:10||927.5||927.4||927.5||927.4|0
1613647400000|2021-02-18 11:23:20|928|927.5|928|927.6|928|927.6|928|927.5|104
1613647410000|2021-02-18 11:23:30|927.9|927.5|927.6|927.1|927.9|927.5|927.6|927.1|264
1613647420000|2021-02-18 11:23:40|927.5|927.2|927.6|927.3|927.6|927.3|927.5|927.1|0
1613647430000|2021-02-18 11:23:50||927.4||927.3||927.4||927.3|0
1613647440000|2021-02-18 11:24:00|927.5|927.2|927.5|927.1|927.6|927.2|927.5|927.1|0
1613647460000|2021-02-18 11:24:20|927.6|927.2|927.5|927.2|927.6|927.2|927.5|927.2|0
1613647470000|2021-02-18 11:24:30|927.6||927.6||927.6||927.5||0
1613647490000|2021-02-18 11:24:50|927.7|927.3|928.3|927.9|928.4|927.9|927.7|927.2|10575
1613647500000|2021-02-18 11:25:00|928.2|928|928.1|927.9|928.2|928|928.1|927.9|1935
1613647510000|2021-02-18 11:25:10|928.2|928|927.9|927.5|928.5|928.1|927.8|927.4|8171
1613647520000|2021-02-18 11:25:20|928||927.9||928||927.9||0
1613647530000|2021-02-18 11:25:30|928|927.6|928.3|927.9|928.3|927.9|928|927.6|2673
1613647540000|2021-02-18 11:25:40|928.2|927.8|928.3|927.9|928.3|927.9|928.1|927.6|400
1613647560000|2021-02-18 11:26:00|928.2|927.8|928.2|927.9|928.2|927.9|927.9|927.6|1950
1613647570000|2021-02-18 11:26:10|928.3|928|928.3|927.9|928.3|928.1|928.3|927.9|1794
1613647580000|2021-02-18 11:26:20|928.4|928|928.4|928|928.5|928.1|928.3|927.9|885
1613647590000|2021-02-18 11:26:30|928.5|928.1|928.5|928|928.6|928.2|928|927.9|15851
1613647600000|2021-02-18 11:26:40|928.6|928.1|928.5|928.1|928.6|928.2|928.3|928|600
1613647610000|2021-02-18 11:26:50|928.6|928.2|928.4|928.1|928.6|928.2|928.4|928.1|2210
1613647620000|2021-02-18 11:27:00|928.5|928.2|928.6|928.2|928.7|928.3|928.5|928.2|550
1613647630000|2021-02-18 11:27:10|928.4|928|927.8|927.4|928.4|928.1|927.5|927.3|20376
1613647640000|2021-02-18 11:27:20|927.7|927.3|928.1|927.6|928.1|927.7|927.7|927.3|3438
1613647650000|2021-02-18 11:27:30|928|927.5|928.3|927.9|928.3|927.9|928|927.5|736
1613647660000|2021-02-18 11:27:40|928.4|928|928.4|928.2|928.7|928.2|928.4|928|1596
1613647670000|2021-02-18 11:27:50|928.6|928.3|928.6|928.3|928.7|928.3|928.6|928.2|390
1613647680000|2021-02-18 11:28:00|928.8|928.4|929|928.8|929|928.8|928.8|928.4|3472
1613647690000|2021-02-18 11:28:10|928.9|928.7|928.9|928.7|928.9|928.7|928.9|928.7|2038
1613647700000|2021-02-18 11:28:20|929||929||929||928.9||210
1613647720000|2021-02-18 11:28:40|928.9|928.8|928.9|928.7|929|928.9|928.9|928.7|21928
1613647730000|2021-02-18 11:28:50|928.8|928.8|928.8|928.7|928.8|928.8|928.8|928.7|2010
1613647740000|2021-02-18 11:29:00|928.7|928.5|928.3|927.9|928.7|928.5|928.1|927.8|5449
1613647750000|2021-02-18 11:29:10|928.2||928.2||928.2||928.1||0
1613647760000|2021-02-18 11:29:20|928.1|927.7|928|927.7|928.2|928|928|927.7|3919
1613647770000|2021-02-18 11:29:30|928.1||928.1||928.1||928.1||0
1613647780000|2021-02-18 11:29:40|928|927.6|927.9|927.5|928|927.6|927.9|927.5|0
1613647790000|2021-02-18 11:29:50|927.8|927.6|927.9|927.5|928|927.6|927.8|927.5|636
1613647800000|2021-02-18 11:30:00|927.8||927.8||927.8||927.7||0
1613647810000|2021-02-18 11:30:10|927.7|927.3|927.3|927|927.8|927.3|927.3|927|2995
1613647820000|2021-02-18 11:30:20|927.4|927.1|927.4|926.9|927.5|927.2|927.3|926.8|0
1613647830000|2021-02-18 11:30:30|927.3||927.1||927.4||927.1||0
1613647840000|2021-02-18 11:30:40|927.2|927|927.3|926.9|927.3|927|927.2|926.9|460
1613647850000|2021-02-18 11:30:50|927.2|926.7|926.4|926.1|927.2|926.7|926.3|926|7246
1613647860000|2021-02-18 11:31:00|926.3|926.2|926.6|926.2|926.6|926.3|926.3|926.1|1474
1613647870000|2021-02-18 11:31:10|926.7|926.1|926.5|926.1|926.7|926.1|926.5|926.1|0
1613647880000|2021-02-18 11:31:20|926.6|926.2|926.6|926.2|926.6|926.3|926.5|926.2|0
1613647890000|2021-02-18 11:31:30|926.5||926.5||926.5||926.5||0
1613647900000|2021-02-18 11:31:40|926.4|926.3|926.7|926.4|926.7|926.5|926.4|926.2|1229
1613647910000|2021-02-18 11:31:50|926.6|926.3|926.7|926.3|926.7|926.4|926.6|926.2|600
1613647920000|2021-02-18 11:32:00|926.6|926.4|926.7|926.3|926.7|926.5|926.6|926.3|790
1613647930000|2021-02-18 11:32:10|926.6|926.4|926.3|926|926.6|926.4|926.2|926|1936
1613647940000|2021-02-18 11:32:20|926.4|926.1|926.4|926|926.5|926.1|926.3|926|0
1613647950000|2021-02-18 11:32:30|926.5|926.1|926.4|926.1|926.5|926.1|926.4|926|85
1613647960000|2021-02-18 11:32:40|926.5||926.5||926.5||926.4||0
1613647970000|2021-02-18 11:32:50|926.4|926.2|926.4|926.1|926.4|926.2|926.4|926.1|0
1613647990000|2021-02-18 11:33:10|926.3|926|926.9|926.7|926.9|926.7|926.2|926|5816
1613648000000|2021-02-18 11:33:20|927||927||927||927||0
1613648010000|2021-02-18 11:33:30|926.9||926.9||926.9||926.9||150
1613648020000|2021-02-18 11:33:40|927||927.1||927.1||927||0
1613648030000|2021-02-18 11:33:50|927|926.5|926.4|926|927|926.5|926.4|926|4353
1613648040000|2021-02-18 11:34:00|926.5|926.1|926.7|926.3|926.8|926.3|926.4|926.1|0
1613648050000|2021-02-18 11:34:10|926.8|926.4|926.7|926.4|926.8|926.4|926.7|926.4|0
1613648060000|2021-02-18 11:34:20|926.6|926.5|926.6|926.4|926.7|926.5|926.6|926.4|0
1613648070000|2021-02-18 11:34:30|926.5|926.2|926.4|926|926.5|926.2|926.3|926|1878
1613648080000|2021-02-18 11:34:40|926.3|926.1|926.4|926.1|926.6|926.2|926.2|926.1|30
1613648090000|2021-02-18 11:34:50|926.5||926.5||926.5||926.4||500
1613648100000|2021-02-18 11:35:00|926.4|926|926.4|926|926.4|926.1|926.2|926|1199
1613648110000|2021-02-18 11:35:10|926.3|926.1|926.4|926|926.4|926.1|926.3|926|0
1613648120000|2021-02-18 11:35:20|926.6|926.1|927|926.6|927|926.6|926.6|926.1|14859
1613648130000|2021-02-18 11:35:30|926.9||926.9||926.9||926.9||0
1613648140000|2021-02-18 11:35:40|927|926.7|927.7|927.4|927.8|927.4|927|926.7|6044
1613648150000|2021-02-18 11:35:50|927.6|927.3|927.2|926.8|927.6|927.3|927.2|926.8|1791
1613648160000|2021-02-18 11:36:00|927.1|926.7|927.1|926.7|927.3|926.9|926.9|926.6|427
1613648170000|2021-02-18 11:36:10|927.2|926.8|927.8|927.4|927.9|927.5|927.2|926.8|2623
1613648190000|2021-02-18 11:36:30|927.9|927.5|927.9|927.4|928|927.5|927.8|927.4|0
1613648200000|2021-02-18 11:36:40|927.8|927.6|927.7|927.4|927.8|927.6|927.6|927.4|2837
1613648210000|2021-02-18 11:36:50|927.6|927.5|927.6|927.2|927.9|927.5|927.5|927.2|3094
1613648220000|2021-02-18 11:37:00|927.7|927.3|927.7|927.4|927.7|927.4|927.6|927.2|0
1613648230000|2021-02-18 11:37:10|927.6|927.3|927.7|927.3|927.7|927.3|927.6|927.2|0
1613648240000|2021-02-18 11:37:20|927.6|927.4|927.5|927.1|927.6|927.4|927.3|926.9|4435
1613648250000|2021-02-18 11:37:30|927.6|927.2|927.3|927|927.6|927.3|927.2|926.9|1792
1613648260000|2021-02-18 11:37:40|927.4|927.1|927.6|927.2|927.6|927.2|927.4|927.1|0
1613648280000|2021-02-18 11:38:00|927.7|927.6|928|927.7|928|927.7|927.6|927.4|2802
1613648290000|2021-02-18 11:38:10|928.2|927.8|928.1|927.9|928.3|927.9|928.1|927.8|1281
1613648300000|2021-02-18 11:38:20|928.3|928.1|928.3|927.9|928.4|928.1|928.3|927.9|442
1613648310000|2021-02-18 11:38:30|928.4|928|928.9|928.5|929|928.5|928.4|928|600
1613648320000|2021-02-18 11:38:40|929|928.6|928.9|928.5|929|928.6|928.9|928.5|0
1613648330000|2021-02-18 11:38:50|928.8|928.4|928.9|928.5|928.9|928.5|928.7|928.4|0
1613648340000|2021-02-18 11:39:00|928.8|928.4|928.9|928.5|928.9|928.5|928.7|928.4|1218
1613648350000|2021-02-18 11:39:10|928.8|928.4|929|928.6|929|928.6|928.7|928.4|0
1613648360000|2021-02-18 11:39:20|928.9|928.5|928.5|928|928.9|928.5|928.2|927.7|7362
1613648370000|2021-02-18 11:39:30|928.4||928.4||928.5||928.4||0
1613648380000|2021-02-18 11:39:40|928.3||928.4||928.4||928.3||0
1613648390000|2021-02-18 11:39:50|928.5|928.1|928.3|927.9|928.5|928.1|928.3|927.8|303
1613648400000|2021-02-18 11:40:00|928.2|927.8|928.3|927.9|928.4|927.9|928.2|927.8|0
1613648410000|2021-02-18 11:40:10|928.2|927.8|928.5|928|928.5|928|928.2|927.8|570
1613648420000|2021-02-18 11:40:20|928.4|928.1|928.4|928|928.5|928.1|928.3|928|0
1613648430000|2021-02-18 11:40:30|928.5|928.1|928.5|928.1|928.6|928.1|928.3|928|313
1613648440000|2021-02-18 11:40:40|928.4|928|928.4|928|928.5|928.1|928.4|928|0
1613648450000|2021-02-18 11:40:50|928.3||928.4||928.4||928.3||0
1613648460000|2021-02-18 11:41:00|928.5|928.1|928.9|928.5|929|928.6|928.5|928.1|2972
1613648470000|2021-02-18 11:41:10|928.8|928.4|928.8|928.4|928.8|928.4|928.5|928.1|1743
1613648480000|2021-02-18 11:41:20|928.7|928.3|928.7|928.3|928.8|928.3|928.7|928.3|0
1613648490000|2021-02-18 11:41:30|928.8|928.4|928.5|928.2|928.8|928.4|928.4|928.2|1356
1613648500000|2021-02-18 11:41:40||928.3||928.3||928.3||928.3|0
1613648520000|2021-02-18 11:42:00|928.6|928.4|928.7|928.3|928.7|928.4|928.6|928.3|1039
1613648530000|2021-02-18 11:42:10|928.6|928.2|928.7|928.2|928.8|928.4|928.6|928.2|0
1613648540000|2021-02-18 11:42:20|928.6||928.5||928.6||928.5||200
1613648550000|2021-02-18 11:42:30|928.4|928.1|928.3|927.9|928.4|928.1|928.1|927.6|2150
1613648560000|2021-02-18 11:42:40|928.2|927.8|928.3|927.8|928.3|927.9|928|927.6|0
1613648570000|2021-02-18 11:42:50|928.2|927.7|928.6|928.2|928.6|928.3|928.1|927.7|3257
1613648580000|2021-02-18 11:43:00|928.5||928.5||928.5||928.5||0
1613648600000|2021-02-18 11:43:20|928.4||928.5||928.5||928.4||0
1613648610000|2021-02-18 11:43:30|928.6|928.3|928.6|928.2|928.6|928.3|928.5|928.2|0
1613648620000|2021-02-18 11:43:40||928.3||928.2||928.3||928.2|0
1613648630000|2021-02-18 11:43:50|928.5||928.5||928.5||928.5||0
1613648640000|2021-02-18 11:44:00|928.6|928.3|928.9|928.5|928.9|928.6|928.6|928.3|94
1613648650000|2021-02-18 11:44:10|929|928.6|929.3|929|929.3|929|929|928.6|6807
1613648660000|2021-02-18 11:44:20|929.2||929.2||929.2||929.2||0
1613648670000|2021-02-18 11:44:30|929.3|929.1|929.2|929|929.5|929.1|929.2|929|539
1613648680000|2021-02-18 11:44:40|929.3|929.1|929.5|929.2|929.6|929.2|929.2|929|4151
1613648690000|2021-02-18 11:44:50|929.4|929.1|929.9|929.5|929.9|929.5|929.4|929.1|15
1613648700000|2021-02-18 11:45:00|929.8|929.6|929.9|929.5|930|929.6|929.8|929.5|200
1613648710000|2021-02-18 11:45:10|930|929.6|930|929.6|930|929.6|929.9|929.6|0
1613648720000|2021-02-18 11:45:20|929.9|929.5|929.9|929.7|930|929.8|929.9|929.5|178
1613648730000|2021-02-18 11:45:30|929.8|929.6|930|929.6|930|929.6|929.8|929.5|1339
1613648740000|2021-02-18 11:45:40|929.9|929.5|930|929.6|930|929.6|929.8|929.5|0
1613648750000|2021-02-18 11:45:50|929.9|929.5|930|929.6|930|929.7|929.9|929.5|31
1613648760000|2021-02-18 11:46:00|929.9|929.5|930|929.6|930|929.6|929.8|929.5|600
1613648770000|2021-02-18 11:46:10|930.1|929.7|930.5|930.2|930.8|930.4|930.1|929.7|11474
1613648780000|2021-02-18 11:46:20|930.4|930.1|930.5|930.1|930.7|930.3|930.3|930|839
1613648790000|2021-02-18 11:46:30|930.4|930|930.7|930.3|930.7|930.3|930.4|930|0
1613648800000|2021-02-18 11:46:40|930.6|930.2|930.1|929.8|930.6|930.2|930|929.6|6310
1613648810000|2021-02-18 11:46:50|930|929.7|930|929.6|930.1|929.7|930|929.6|0
1613648820000|2021-02-18 11:47:00|929.9|929.7|930|929.6|930.1|929.7|929.8|929.6|0
1613648830000|2021-02-18 11:47:10|929.9|929.7|929.9|929.6|929.9|929.7|929.9|929.6|0
1613648840000|2021-02-18 11:47:20|929.8|929.5|929.8|929.5|929.9|929.5|929.6|929.2|4605
1613648850000|2021-02-18 11:47:30|929.7|929.4|929.7|929.3|929.9|929.5|929.7|929.3|0
1613648860000|2021-02-18 11:47:40||929.4||929.4||929.4||929.4|100
1613648870000|2021-02-18 11:47:50|929.8||929.8||929.8||929.8||0
1613648880000|2021-02-18 11:48:00|929.7||929.7||929.8||929.7||0
1613648890000|2021-02-18 11:48:10|929.6|929.3|929.5|929.1|929.6|929.3|929.3|929|3942
1613648900000|2021-02-18 11:48:20|929.4|929|929.5|929.1|929.5|929.1|929.4|929|0
1613648910000|2021-02-18 11:48:30|929.4|929|929.4|929|929.5|929.1|929.3|929|200
1613648920000|2021-02-18 11:48:40|929.5|929.1|929.4|929|929.5|929.1|929.3|929|0
1613648930000|2021-02-18 11:48:50|929.5|929.1|929.3|929|929.5|929.1|929.3|929|0
1613648940000|2021-02-18 11:49:00|929.4||929.4||929.4||929.4||0
1613648950000|2021-02-18 11:49:10|929.5|929.1|930.4|930.2|930.8|930.5|929.5|929.1|19110
1613648960000|2021-02-18 11:49:20|930.5|930.4|930.4|930.1|930.8|930.4|930.4|930.1|3744
1613648970000|2021-02-18 11:49:30|930.5|930.2|930.7|930.3|930.8|930.3|930.5|930.2|549
1613648980000|2021-02-18 11:49:40|930.6|930.2|930.6|930.1|930.7|930.3|930.5|930.1|0
1613648990000|2021-02-18 11:49:50|930.5|930.2|930.6|930.2|930.7|930.2|930.5|930.2|0
1613649000000|2021-02-18 11:50:00||930.3||930.4||930.4||930.2|0
1613649010000|2021-02-18 11:50:10|930.7|930.5|930.7|930.3|930.7|930.5|930.4|930.1|3178
1613649020000|2021-02-18 11:50:20|930.6|930.4|930.7|930.3|930.7|930.4|930.6|930.3|0
1613649030000|2021-02-18 11:50:30|930.5|930.4|930.7|930.4|930.7|930.4|930.5|930.3|56
1613649040000|2021-02-18 11:50:40|930.6|930.3|930.6|930.4|930.6|930.4|930.6|930.3|0
1613649060000|2021-02-18 11:51:00|930.5|930.3|930.7|930.4|930.7|930.4|930.5|930.3|100
1613649070000|2021-02-18 11:51:10|930.8|930.5|930.8|930.6|930.8|930.6|930.8|930.5|151
1613649080000|2021-02-18 11:51:20|930.7|930.5|931.1|930.7|931.1|930.7|930.7|930.4|2049
1613649090000|2021-02-18 11:51:30|931|930.6|930.8|930.4|931.1|930.7|930.7|930.3|1576
1613649100000|2021-02-18 11:51:40||930.3||930.5||930.5||930.3|0
1613649110000|2021-02-18 11:51:50|930.9|930.6|930.9|930.5|931.1|930.7|930.8|930.4|538
1613649120000|2021-02-18 11:52:00|931|930.4|930.9|930.5|931|930.6|930.9|930.4|0
1613649130000|2021-02-18 11:52:10|931|930.6|931|930.7|931|930.7|930.9|930.6|0
1613649150000|2021-02-18 11:52:30|930.9|930.5|930.9|930.5|931.1|930.6|930.7|930.3|2223
1613649160000|2021-02-18 11:52:40|931|930.6|930.9|930.5|931|930.6|930.8|930.5|0
1613649170000|2021-02-18 11:52:50|930.8|930.6|930.9|930.5|931|930.6|930.8|930.5|0
1613649180000|2021-02-18 11:53:00|930.8||930.9||931||930.8||0
1613649190000|2021-02-18 11:53:10|930.8|930.6|931.1|930.8|931.2|930.9|930.7|930.6|7442
1613649200000|2021-02-18 11:53:20|931.2|930.7|930.6|930.2|931.2|930.7|930.5|930.1|5009
1613649210000|2021-02-18 11:53:30|930.7|930.3|930.6|930.3|930.8|930.4|930.6|930.3|243
1613649230000|2021-02-18 11:53:50|930.7|930.4|930.7|930.4|930.9|930.5|930.6|930.3|157
1613649250000|2021-02-18 11:54:10|930.8|930.5|930.8|930.5|931|930.6|930.8|930.5|0
1613649260000|2021-02-18 11:54:20|930.7|930.4|931.2|930.8|931.2|930.8|930.7|930.4|2590
1613649270000|2021-02-18 11:54:30|931.3|930.9|931.2|931|931.3|931|931.2|930.9|0
1613649280000|2021-02-18 11:54:40|931.1|930.9|931|930.8|931.1|931|930.9|930.6|6211
1613649290000|2021-02-18 11:54:50|931.1|930.9|931.2|930.8|931.2|930.9|931.1|930.8|0
1613649300000|2021-02-18 11:55:00|931.1|930.7|931.1|930.8|931.2|930.8|930.8|930.4|2023
1613649310000|2021-02-18 11:55:10|931.2|930.9|931.2|930.9|931.2|931|931.1|930.8|182
1613649330000|2021-02-18 11:55:30|930.9|930.8|931.1|930.7|931.1|930.8|930.8|930.7|10203
1613649340000|2021-02-18 11:55:40||930.8||930.9||930.9||930.7|0
1613649350000|2021-02-18 11:55:50|931.2|931|931.3|931|931.3|931|931.1|930.9|435
1613649360000|2021-02-18 11:56:00|931.2|930.9|931.2|930.8|931.3|930.9|930.9|930.5|2597
1613649370000|2021-02-18 11:56:10||930.9||930.9||930.9||930.9|0
1613649380000|2021-02-18 11:56:20|931.1|930.8|930.8|930.5|931.1|930.8|930.8|930.4|3608
1613649390000|2021-02-18 11:56:30|930.9|930.7|931|930.7|931|930.7|930.9|930.7|331
1613649400000|2021-02-18 11:56:40|930.9|930.5|930.8|930.4|930.9|930.6|930.8|930.4|2350
1613649410000|2021-02-18 11:56:50|930.7||930.7||930.7||930.7||0
1613649420000|2021-02-18 11:57:00|930.8|930.5|930.8|930.5|930.8|930.6|930.8|930.5|507
1613649430000|2021-02-18 11:57:10|930.7|930.4|930.8|930.4|930.8|930.5|930.7|930.3|0
1613649440000|2021-02-18 11:57:20|930.7|930.5|930.8|930.4|930.8|930.5|930.7|930.4|0
1613649450000|2021-02-18 11:57:30||930.5||930.5||930.5||930.4|0
1613649460000|2021-02-18 11:57:40|930.7|930.4|930.8|930.5|930.8|930.5|930.7|930.4|215
1613649470000|2021-02-18 11:57:50|930.9|930.6|931|930.6|931|930.8|930.9|930.6|738
1613649480000|2021-02-18 11:58:00|930.9|930.5|930.9|930.5|930.9|930.5|930.8|930.5|0
1613649490000|2021-02-18 11:58:10|930.8|930.4|930.7|930.4|930.8|930.5|930.6|930.3|693
1613649500000|2021-02-18 11:58:20|930.6|930.3|930.4|930.1|930.6|930.3|930.4|930.1|1051
1613649510000|2021-02-18 11:58:30|930.5|930.2|930.6|930.2|930.7|930.4|930.5|930.2|1709
1613649520000|2021-02-18 11:58:40|930.7|930.3|930.6|930.2|930.7|930.4|930.6|930.2|0
1613649530000|2021-02-18 11:58:50|930.7|930.3|930.6|930.2|930.7|930.4|930.6|930.2|805
1613649540000|2021-02-18 11:59:00|930.5|930.3|930.9|930.6|930.9|930.6|930.5|930.3|604
1613649550000|2021-02-18 11:59:10|931|930.7|931|930.7|931|930.7|931|930.7|0
1613649560000|2021-02-18 11:59:20|930.9|930.6|930.9|930.6|930.9|930.6|930.9|930.6|0
1613649580000|2021-02-18 11:59:40|931|930.7|931.1|930.8|931.1|930.9|931|930.7|6916
1613649590000|2021-02-18 11:59:50|931.3|930.9|932.9|932.5|933|932.7|931.2|930.8|19815
1613649600000|2021-02-18 12:00:00||932.4||932.4||932.4||932.4|0
1613649730000|2021-02-18 12:02:10|931.4|930|932|931.6|932.2|931.7|930.9|930|19192
1613649740000|2021-02-18 12:02:20|931.9|931.5|931.9|931.5|932|931.7|931.8|931.5|1088
1613649750000|2021-02-18 12:02:30|931.8|931.6|931.9|931.6|931.9|931.6|931.8|931.5|0
1613649760000|2021-02-18 12:02:40|931.8|931.5|932.2|931.7|932.3|931.9|931.8|931.5|4384
1613649770000|2021-02-18 12:02:50|932.1|931.8|932.2|932|932.2|932|932|931.7|672
1613649780000|2021-02-18 12:03:00|932.1|931.9|932.1|931.7|932.2|931.9|932|931.7|3864
1613649790000|2021-02-18 12:03:10|932|931.8|932.1|931.8|932.1|931.8|931.9|931.7|149
1613649800000|2021-02-18 12:03:20|932.2|932.1|932.2|931.9|932.3|932.1|932.2|931.8|2774
1613649810000|2021-02-18 12:03:30|932.3|932|932.3|932.1|932.3|932.1|932.3|932|0
1613649820000|2021-02-18 12:03:40|932.4|932.2|932.8|932.4|932.8|932.4|932.4|932.2|0
1613649830000|2021-02-18 12:03:50|932.7|932.3|932.8|932.3|932.8|932.4|932.6|932.2|0
1613649840000|2021-02-18 12:04:00||932.4||932.4||932.4||932.3|0
1613649850000|2021-02-18 12:04:10|932.7|932.3|932.4|932.1|932.7|932.3|932.3|932.1|1511
1613649860000|2021-02-18 12:04:20|932.3|932.2|932.5|932.2|932.5|932.2|932.3|932.2|129
1613649870000|2021-02-18 12:04:30|932.6|932.3|932.5|932.1|932.7|932.3|932.5|932.1|0
1613649880000|2021-02-18 12:04:40||932.2||932.3||932.3||932.2|0
1613649890000|2021-02-18 12:04:50|932.9|932.4|932.9|932.5|933|932.7|932.8|932.4|7825
1613649900000|2021-02-18 12:05:00|932.8|932.4|932.5|932.2|932.8|932.4|932.4|932.2|2923
1613649910000|2021-02-18 12:05:10|932.6||932.5||932.7||932.5||0
1613649940000|2021-02-18 12:05:40|932.6|932.3|933|932.6|933|932.6|932.6|932.3|1236
1613649950000|2021-02-18 12:05:50|932.9|932.5|932.8|932.5|932.9|932.5|932.8|932.5|0
1613649960000|2021-02-18 12:06:00|932.7|932.4|932.3|932.1|932.7|932.4|932.1|931.9|14847
1613649970000|2021-02-18 12:06:10|932.4|932.2|932.6|932.1|932.8|932.5|932.4|932.1|8554
1613649980000|2021-02-18 12:06:20|932.5|932.2|932.6|932.3|932.6|932.3|932.5|932.2|1000
1613649990000|2021-02-18 12:06:30|932.5|932.2|932.6|932.2|932.6|932.2|932.4|932.1|2054
1613650000000|2021-02-18 12:06:40|932.5|932.1|932.6|932.2|932.6|932.2|932.5|932.1|0
1613650010000|2021-02-18 12:06:50|932.7|932.3|932.6|932.2|932.7|932.3|932.5|932.1|0
1613650020000|2021-02-18 12:07:00|932.5|932.1|932.6|932.2|932.6|932.2|932.5|932.1|0
1613650030000|2021-02-18 12:07:10|932.7|932.3|932.6|932.3|932.7|932.4|932.5|932.2|1827
1613650040000|2021-02-18 12:07:20|932.7|932.2|932.8|932.6|932.8|932.6|932.4|932.1|7155
1613650050000|2021-02-18 12:07:30|932.7|932.5|932.5|932.2|932.7|932.5|932.4|932.1|4552
1613650060000|2021-02-18 12:07:40|932.6|932.3|933|932.7|933|932.7|932.5|932.3|17001
1613650070000|2021-02-18 12:07:50|932.9|932.8|933|932.7|933.2|932.8|932.9|932.7|2368
1613650080000|2021-02-18 12:08:00|933.2|932.8|933.9|933.5|934|933.5|933.2|932.8|2100
1613650090000|2021-02-18 12:08:10|933.8|933.4|933.7|933.3|933.9|933.5|933.3|933|6187
1613650100000|2021-02-18 12:08:20|933.6|933.4|933.6|933.3|933.6|933.4|933.4|933.3|1343
1613650110000|2021-02-18 12:08:30|933.5|933.2|933.5|933.1|933.6|933.2|933.3|933|2595
1613650120000|2021-02-18 12:08:40|933.6|933.2|933.4|933|933.6|933.2|933.4|933|2296
1613650130000|2021-02-18 12:08:50|933.3|932.9|933|932.6|933.3|932.9|932.8|932.4|3815
1613650150000|2021-02-18 12:09:10|932.9|932.5|932.5|932.2|932.9|932.5|932.3|931.9|3341
1613650160000|2021-02-18 12:09:20|932.6|932.3|932.7|932.4|932.8|932.4|932.6|932.3|113
1613650170000|2021-02-18 12:09:30|932.8|932.3|932.8|932.4|932.8|932.4|932.8|932.3|0
1613650190000|2021-02-18 12:09:50|932.7|932.3|932.8|932.4|932.8|932.4|932.5|932.1|0
1613650200000|2021-02-18 12:10:00|932.7|932.5|932.8|932.4|932.8|932.5|932.7|932.3|500
1613650210000|2021-02-18 12:10:10||932.5||932.5||932.5||932.4|0
1613650220000|2021-02-18 12:10:20|932.9|932.6|933.1|932.9|933.2|932.9|932.9|932.6|1200
1613650230000|2021-02-18 12:10:30|933.2|933|933.4|933.1|933.5|933.1|933.2|933|993
1613650240000|2021-02-18 12:10:40|933.5|933.2|933.5|933.2|933.6|933.2|933.4|933|0
1613650250000|2021-02-18 12:10:50|933.6|933.3|933.8|933.4|933.9|933.5|933.4|933.2|2877
1613650260000|2021-02-18 12:11:00|933.9|933.5|933.7|933.3|934|933.9|933.6|933.2|6721
1613650270000|2021-02-18 12:11:10|933.6|933.4|933.6|933.2|933.7|933.4|933.5|933.2|457
1613650280000|2021-02-18 12:11:20|933.5|933.3|933.5|933.3|933.5|933.3|933.4|933.3|0
1613650290000|2021-02-18 12:11:30|933.4|933.2|933.2|932.9|933.5|933.2|933.2|932.9|6744
1613650300000|2021-02-18 12:11:40|933.1|933|933|932.6|933.5|933.4|933|932.6|5757
1613650310000|2021-02-18 12:11:50|932.9|932.5|933.1|932.7|933.1|932.7|932.9|932.5|0
1613650320000|2021-02-18 12:12:00|933|932.8|933|932.7|933.1|932.8|933|932.7|0
1613650330000|2021-02-18 12:12:10|933.1|932.8|933.1|932.8|933.1|932.8|933|932.8|0
1613650340000|2021-02-18 12:12:20|933|932.7|933.1|932.7|933.1|932.7|933|932.7|0
1613650350000|2021-02-18 12:12:30|933|932.8|933|932.8|933|932.8|932.9|932.8|0
1613650360000|2021-02-18 12:12:40|932.9|932.7|933|932.6|933.1|932.8|932.8|932.5|5084
1613650380000|2021-02-18 12:13:00||932.7||932.7||932.7||932.7|0
1613650390000|2021-02-18 12:13:10|932.9|932.6|932.8|932.5|932.9|932.6|932.7|932.3|1442
1613650430000|2021-02-18 12:13:50||932.6||932.6||932.6||932.5|0
1613650450000|2021-02-18 12:14:10|932.9|932.7|933|932.7|933|932.7|932.9|932.7|277
1613650460000|2021-02-18 12:14:20|932.9|932.6|933|932.6|933|932.6|932.9|932.6|0
1613650470000|2021-02-18 12:14:30|932.9|932.5|932.5|932.2|933|932.5|932.5|932.2|3735
1613650480000|2021-02-18 12:14:40||932.3||932.3||932.3||932.3|0
1613650490000|2021-02-18 12:14:50|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1289
1613650500000|2021-02-18 12:15:00|932.7|932.5|932.8|932.5|932.8|932.5|932.7|932.5|283
1613650510000|2021-02-18 12:15:10|932.7||932.7||932.8||932.7||0
1613650520000|2021-02-18 12:15:20|932.6|932.4|932.7|932.3|932.7|932.4|932.5|932.1|0
1613650530000|2021-02-18 12:15:30|932.6|932.4|932.7|932.3|932.7|932.4|932.6|932.2|0
1613650540000|2021-02-18 12:15:40||932.4||932.4||932.4||932.4|0
1613650550000|2021-02-18 12:15:50|932.6|932.3|932.6|932.3|932.7|932.4|932.6|932.3|0
1613650560000|2021-02-18 12:16:00|932.7|932.4|932.7|932.5|932.7|932.5|932.5|932.3|2327
1613650570000|2021-02-18 12:16:10|932.8|932.6|933.1|932.9|933.1|932.9|932.8|932.6|2453
1613650580000|2021-02-18 12:16:20|933.2|933|933.3|933.1|933.3|933.1|933.2|933|1621
1613650590000|2021-02-18 12:16:30|933.4|933.2|933.6|933.3|933.7|933.3|933.4|933.2|2115
1613650620000|2021-02-18 12:17:00|933.5||933.6||933.6||933.5||0
1613650630000|2021-02-18 12:17:10|933.5||933.5||933.5||933.5||0
1613650640000|2021-02-18 12:17:20|933.6|933.4|933.7|933.4|933.7|933.4|933.6|933.4|536
1613650650000|2021-02-18 12:17:30|933.6|933.3|933.4|933.1|933.6|933.3|933.3|933|3392
1613650660000|2021-02-18 12:17:40|933.5|933.2|933.8|933.4|933.8|933.6|933.5|933.2|4530
1613650670000|2021-02-18 12:17:50|933.9|933.5|933.2|933|933.9|933.6|933.1|932.8|23645
1613650680000|2021-02-18 12:18:00|933.3|932.9|933.4|933|933.4|933|932.9|932.6|2632
1613650690000|2021-02-18 12:18:10|933.5|933.1|933.4|933|933.5|933.2|933|932.9|5100
1613650700000|2021-02-18 12:18:20|933.5|933.1|933.1|932.7|933.5|933.1|933|932.7|490
1613650710000|2021-02-18 12:18:30|933|932.8|933.2|932.8|933.3|932.8|933|932.7|0
1613650720000|2021-02-18 12:18:40|933.3|932.9|933.4|933|933.6|933.2|933.2|932.9|552
1613650730000|2021-02-18 12:18:50|933.5|933.1|933.4|933|933.5|933.2|933.4|933|0
1613650740000|2021-02-18 12:19:00|933.5|933.1|933.5|933.2|933.5|933.2|933.5|933.1|0
1613650760000|2021-02-18 12:19:20|933.4|933.1|933.4|933.1|933.5|933.1|933.3|933|2541
1613650770000|2021-02-18 12:19:30|933.5|933.2|933.5|933.1|933.5|933.2|933.4|933.1|0
1613650780000|2021-02-18 12:19:40|933.2|933.2|933.5|933.2|933.5|933.2|933.2|933.1|6227
1613650810000|2021-02-18 12:20:10|933.4|933.1|933.5|933.2|933.5|933.3|933.4|933|0
1613650820000|2021-02-18 12:20:20|933.6|933.3|933.7|933.4|933.7|933.5|933.6|933.3|145
1613650830000|2021-02-18 12:20:30||933.5||933.5||933.5||933.5|0
1613650840000|2021-02-18 12:20:40|933.6|933.6|933.7|933.4|933.7|933.6|933.6|933.4|3279
1613650850000|2021-02-18 12:20:50|933.6|933.5|933.7|933.5|933.7|933.5|933.6|933.4|776
1613650860000|2021-02-18 12:21:00|933.8|933.4|933.9|933.7|933.9|933.7|933.8|933.4|3389
1613650880000|2021-02-18 12:21:20|934|933.6|934|933.8|934|933.8|934|933.5|1817
1613650900000|2021-02-18 12:21:40|934.1|933.9|934.5|934.3|934.5|934.3|934.1|933.9|7746
1613650910000|2021-02-18 12:21:50|934.4|934.2|934.1|933.8|934.4|934.2|934.1|933.8|2376
1613650920000|2021-02-18 12:22:00|934.2|933.9|934.3|933.9|934.3|934|934.2|933.9|1026
1613650930000|2021-02-18 12:22:10|934.2||934.2||934.2||934.2||0
1613650950000|2021-02-18 12:22:30||934||933.9||934||933.9|0
1613650960000|2021-02-18 12:22:40||934||934||934||933.9|0
1613650970000|2021-02-18 12:22:50||933.9||934||934||933.9|0
1613650980000|2021-02-18 12:23:00||933.9||933.9||933.9||933.9|0
1613651000000|2021-02-18 12:23:20|934.3|934|934.7|934.4|934.8|934.4|934.3|934|341
1613651020000|2021-02-18 12:23:40|934.6|934.3|934.2|933.9|934.6|934.3|934.2|933.8|1389
1613651030000|2021-02-18 12:23:50|934.1|933.8|934.1|933.8|934.1|933.9|934.1|933.8|232
1613651040000|2021-02-18 12:24:00|934.2|933.9|934.2|933.9|934.2|934|934.2|933.9|536
1613651050000|2021-02-18 12:24:10|934.3|934|935|934.7|935|934.8|934.3|934|10670
1613651060000|2021-02-18 12:24:20|934.9|934.8|935|934.8|935|934.8|934.9|934.7|1000
1613651070000|2021-02-18 12:24:30|935.1|934.9|935.3|934.9|935.3|935.1|935.1|934.8|23320
1613651080000|2021-02-18 12:24:40|935.2|934.8|935.2|934.8|935.2|934.8|935.1|934.8|1817
1613651090000|2021-02-18 12:24:50|935.3|934.9|935.1|934.8|935.3|934.9|935|934.8|0
1613651100000|2021-02-18 12:25:00|935||935.1||935.1||935||0
1613651110000|2021-02-18 12:25:10|935||935.1||935.1||935||0
1613651120000|2021-02-18 12:25:20|935||935||935||935||0
1613651130000|2021-02-18 12:25:30|934.8|934.7|935|934.7|935|934.7|934.8|934.5|2324
1613651140000|2021-02-18 12:25:40|934.9|934.8|935|934.7|935|934.8|934.9|934.7|1135
1613651150000|2021-02-18 12:25:50|934.9||934.9||935||934.9||0
1613651170000|2021-02-18 12:26:10|934.8|934.6|934.9|934.6|934.9|934.6|934.8|934.6|1341
1613651180000|2021-02-18 12:26:20|934.8|934.5|934.6|934.3|934.8|934.5|934.4|934.1|2828
1613651200000|2021-02-18 12:26:40|934.5|934.2|934.5|934.2|934.5|934.3|934.5|934.2|0
1613651210000|2021-02-18 12:26:50|934.4||934.4||934.4||934.4||0
1613651220000|2021-02-18 12:27:00|934.3|934.1|934.3|934.1|934.4|934.2|934.2|934.1|3483
1613651230000|2021-02-18 12:27:10|934.2|934|934.5|934.2|934.5|934.2|934.2|933.8|1738
1613651240000|2021-02-18 12:27:20|934.6|934.3|935|934.8|935|934.8|934.6|934.3|4463
1613651260000|2021-02-18 12:27:40|934.9|934.7|934.9|934.6|934.9|934.7|934.9|934.6|1686
1613651270000|2021-02-18 12:27:50||934.7||934.7||934.7||934.7|0
1613651280000|2021-02-18 12:28:00|935|934.9|935.3|934.9|935.4|935.2|935|934.7|2027
1613651290000|2021-02-18 12:28:10|935.2|934.8|935.2|934.9|935.2|934.9|935.1|934.7|0
1613651300000|2021-02-18 12:28:20|935.1|934.8|934.9|934.6|935.2|934.8|934.9|934.5|0
1613651310000|2021-02-18 12:28:30|935|934.7|935|934.8|935|934.8|935|934.7|314
1613651320000|2021-02-18 12:28:40|935.1|934.9|935.3|935|935.4|935|935.1|934.9|13090
1613651330000|2021-02-18 12:28:50|935.2|934.9|935.1|934.7|935.2|934.9|934.9|934.5|3084
1613651340000|2021-02-18 12:29:00||934.8||934.8||934.8||934.8|0
1613651350000|2021-02-18 12:29:10|935.2|934.9|935.1|934.9|935.3|934.9|935.1|934.9|0
1613651360000|2021-02-18 12:29:20|935|934.8|935.1|934.9|935.1|934.9|934.9|934.7|2807
1613651410000|2021-02-18 12:30:10|934.8|934.7|935|934.9|935.1|934.9|934.8|934.7|8000
1613651420000|2021-02-18 12:30:20|934.9|934.8|934.5|934.2|934.9|934.8|934.5|934.2|3309
1613651430000|2021-02-18 12:30:30|934.6|934.3|934.6|934.3|934.6|934.3|934.6|934.3|0
1613651440000|2021-02-18 12:30:40|934.5|934.4|934.4|934|934.5|934.4|934.2|933.8|0
1613651450000|2021-02-18 12:30:50|934.3|933.9|934.3|934.1|934.3|934.1|934.3|933.9|267
1613651460000|2021-02-18 12:31:00|934.2|934|934.3|933.9|934.3|934|934.2|933.9|1963
1613651470000|2021-02-18 12:31:10||934||934||934.1||933.9|0
1613651480000|2021-02-18 12:31:20|934.2|933.9|934.2|933.9|934.2|934|934.1|933.8|0
1613651490000|2021-02-18 12:31:30|934.1|933.8|934.2|933.9|934.2|933.9|934.1|933.8|0
1613651500000|2021-02-18 12:31:40|934.1|933.8|934.1|933.8|934.1|933.8|934.1|933.8|0
1613651520000|2021-02-18 12:32:00|934|933.9|934|933.8|934|933.9|934|933.8|0
1613651530000|2021-02-18 12:32:10|934.1|933.9|934.2|933.9|934.3|934|934.1|933.8|1859
1613651540000|2021-02-18 12:32:20|934.3|934|934.2|934|934.3|934|934.2|934|0
1613651560000|2021-02-18 12:32:40|934.3|934.1|934.5|934.3|934.5|934.3|934.3|934.1|3419
1613651570000|2021-02-18 12:32:50|934.6||934.6||934.6||934.6||0
1613651590000|2021-02-18 12:33:10|934.7|934.4|934.7|934.4|934.9|934.6|934.4|934.2|16637
1613651600000|2021-02-18 12:33:20|934.8|934.5|934.9|934.6|934.9|934.6|934.7|934.5|0
1613651610000|2021-02-18 12:33:30|934.8|934.7|935.3|935|935.4|935.1|934.8|934.6|2850
1613651620000|2021-02-18 12:33:40|935.2|935.1|935.8|935.5|935.8|935.6|935.2|935|1026
1613651630000|2021-02-18 12:33:50|935.7|935.4|935.8|935.5|935.8|935.5|935.4|935.1|1994
1613651640000|2021-02-18 12:34:00|935.9|935.6|936.2|935.9|936.5|936.2|935.9|935.6|1763
1613651650000|2021-02-18 12:34:10|936.1|935.8|935.8|935.5|936.1|935.8|935.8|935.4|1671
1613651660000|2021-02-18 12:34:20|935.9|935.6|936.2|935.8|936.4|935.9|935.9|935.6|0
1613651670000|2021-02-18 12:34:30|936.1|935.7|936|935.7|936.2|935.7|936|935.7|0
1613651680000|2021-02-18 12:34:40|936.1|935.8|936.2|935.9|936.2|935.9|936|935.8|0
1613651690000|2021-02-18 12:34:50|936.1|935.8|936.2|935.8|936.2|935.8|936.1|935.8|0
1613651700000|2021-02-18 12:35:00|936.3|935.9|936.6|936.5|936.6|936.5|936.3|935.9|195
1613651710000|2021-02-18 12:35:10|936.7||936.9||937||936.7||0
1613651720000|2021-02-18 12:35:20|937|936.6|937.1|936.7|937.2|936.7|936.9|936.6|0
1613651730000|2021-02-18 12:35:30|937|936.6|936.8|936.5|937|936.6|936.7|936.5|2363
1613651740000|2021-02-18 12:35:40|936.7||936.7||936.8||936.7||0
1613651750000|2021-02-18 12:35:50|936.8|936.3|936.5|936.1|936.8|936.3|936.3|936.1|3255
1613651760000|2021-02-18 12:36:00|936|935.9|936.3|935.9|936.5|936.1|936|935.8|8569
1613651770000|2021-02-18 12:36:10|936.4|935.8|936.3|935.9|936.4|935.9|936.1|935.8|1160
1613651780000|2021-02-18 12:36:20|936.2|935.8|936.3|935.9|936.3|935.9|936.1|935.8|0
1613651790000|2021-02-18 12:36:30|936.2|935.8|935.8|935.6|936.2|935.9|935.7|935.4|4771
1613651800000|2021-02-18 12:36:40|935.6|935.7|935.6|935.2|935.8|935.7|935.6|935.1|1872
1613651810000|2021-02-18 12:36:50|935.5|935.3|935.8|935.5|935.8|935.6|935.5|935.3|2032
1613651820000|2021-02-18 12:37:00|935.9|935.6|936|935.8|936|935.8|935.9|935.5|1701
1613651830000|2021-02-18 12:37:10|935.9|935.7|935.5|935.1|935.9|935.7|935.1|934.8|4398
1613651840000|2021-02-18 12:37:20|935.4|935.2|935.7|935.4|935.7|935.4|935.4|935.2|1159
1613651850000|2021-02-18 12:37:30|935.6|935.3|934.9|934.5|935.6|935.3|934.7|934.4|2644
1613651860000|2021-02-18 12:37:40|934.8|934.6|935.1|934.8|935.1|934.8|934.8|934.6|288
1613651870000|2021-02-18 12:37:50|935.3|934.9|935.4|935.1|935.4|935.1|935.3|934.9|987
1613651880000|2021-02-18 12:38:00|935.3|935.2|935.4|935.1|935.4|935.2|935.3|935.1|0
1613651890000|2021-02-18 12:38:10|935.3|935.2|935.4|935.2|935.5|935.3|935.3|935.2|1135
1613651900000|2021-02-18 12:38:20|935.3|935.1|935.4|935|935.4|935.1|935.2|934.9|1050
1613651910000|2021-02-18 12:38:30|935.3|935.1|935.5|935.1|935.6|935.3|935.3|935|1311
1613651920000|2021-02-18 12:38:40|935.6|935.2|935.1|934.8|935.7|935.3|935.1|934.7|1232
1613651930000|2021-02-18 12:38:50|935|934.7|934.7|934.2|935|934.7|934.5|934.1|0
1613651940000|2021-02-18 12:39:00|934.6|934.1|934.6|934.2|934.6|934.2|934.5|934.1|0
1613651950000|2021-02-18 12:39:10|934.5|934.4|934.7|934.4|934.8|934.5|934.5|934.4|0
1613651960000|2021-02-18 12:39:20|934.6|934.3|934.7|934.3|934.7|934.3|934.5|934.1|1300
1613651970000|2021-02-18 12:39:30|934.6|934.1|934.5|934.2|934.6|934.2|934.3|934|779
1613651980000|2021-02-18 12:39:40|934.6|934.3|934.5|934.3|934.6|934.3|934.5|934.2|0
1613651990000|2021-02-18 12:39:50|934.6||934.5||934.6||934.5||0
1613652000000|2021-02-18 12:40:00|934.6|934.4|934.6|934.3|934.6|934.4|934.5|934.3|1618
1613652010000|2021-02-18 12:40:10|934.5|934.4|934.4|934.1|934.5|934.4|934.3|934|2546
1613652020000|2021-02-18 12:40:20|934.5|934.2|934.6|934.3|934.6|934.3|934.5|934.2|0
1613652030000|2021-02-18 12:40:30|934.5|934.2|934.5|934.1|934.5|934.2|934.5|934.1|0
1613652040000|2021-02-18 12:40:40|934.6|934.3|934.6|934.3|934.6|934.3|934.5|934.3|0
1613652050000|2021-02-18 12:40:50|934.5|934.2|934.3|933.9|934.6|934.2|934.3|933.8|1584
1613652060000|2021-02-18 12:41:00|934.2|933.8|934.1|933.8|934.3|934|934|933.8|1862
1613652070000|2021-02-18 12:41:10|934.2|933.9|934.3|933.9|934.3|934|934.2|933.9|1
1613652080000|2021-02-18 12:41:20|934.2|934|934.3|934|934.3|934.1|934.2|934|0
1613652090000|2021-02-18 12:41:30||934.1||934.1||934.1||934|0
1613652100000|2021-02-18 12:41:40|934.2|933.9|934.3|933.9|934.3|933.9|934.2|933.9|0
1613652110000|2021-02-18 12:41:50|934.2|934|934.2|933.9|934.2|934|934.2|933.9|0
1613652120000|2021-02-18 12:42:00|934.1|933.8|934.2|933.9|934.3|934|934.1|933.8|997
1613652130000|2021-02-18 12:42:10|934.1|933.8|934|933.8|934.1|933.8|934|933.8|0
1613652140000|2021-02-18 12:42:20|934.1||934.1||934.2||934||0
1613652150000|2021-02-18 12:42:30|934.2|933.9|934.3|933.9|934.3|933.9|934.2|933.9|600
1613652160000|2021-02-18 12:42:40|934.2|933.8|934|933.8|934.2|933.8|934|933.8|0
1613652170000|2021-02-18 12:42:50|933.9|933.7|933.9|933.7|933.9|933.7|933.7|933.3|4608
1613652180000|2021-02-18 12:43:00|934|933.8|934.3|934|934.3|934|934|933.8|836
1613652190000|2021-02-18 12:43:10|934.4|934.1|934.1|933.8|934.4|934.1|934.1|933.8|1347
1613652200000|2021-02-18 12:43:20|934.2|933.9|934.1|933.8|934.2|933.9|934.1|933.8|0
1613652210000|2021-02-18 12:43:30||933.9||933.9||933.9||933.9|0
1613652220000|2021-02-18 12:43:40|934.2|934|934.5|934.2|934.5|934.2|934.2|934|1222
1613652230000|2021-02-18 12:43:50|934.6|934.3|934.7|934.5|934.7|934.5|934.6|934.3|1269
1613652240000|2021-02-18 12:44:00|934.6|934.4|934.4|934.3|934.6|934.4|934.4|934.1|1201
1613652260000|2021-02-18 12:44:20|934.3|934.2|934.3|933.9|934.6|934.3|934.1|933.8|5214
1613652270000|2021-02-18 12:44:30|934.2|934.1|934.4|934.2|934.4|934.2|934.2|934|30
1613652280000|2021-02-18 12:44:40|934.3|934.1|934.2|933.9|934.3|934.1|934.2|933.9|2403
1613652290000|2021-02-18 12:44:50|934.1|933.8|934.4|934.1|934.4|934.2|934.1|933.8|990
1613652300000|2021-02-18 12:45:00|934.3|934|934.3|934|934.4|934.1|934.2|933.8|0
1613652310000|2021-02-18 12:45:10|934.2|933.9|934.2|933.9|934.2|933.9|934.2|933.9|0
1613652320000|2021-02-18 12:45:20|934.3|934|934.3|934|934.3|934.1|934.3|934|214
1613652330000|2021-02-18 12:45:30|934.2|933.9|934.2|933.9|934.2|934|934.1|933.9|2214
1613652340000|2021-02-18 12:45:40||934||933.9||934||933.9|0
1613652350000|2021-02-18 12:45:50|934.1|933.8|934.3|933.9|934.3|933.9|934|933.8|1215
1613652360000|2021-02-18 12:46:00|934.4||934.3||934.4||934.2||0
1613652370000|2021-02-18 12:46:10|934.2|933.8|934.2|933.9|934.2|933.9|934|933.8|1713
1613652380000|2021-02-18 12:46:20|934.3||934.3||934.3||934.3||0
1613652390000|2021-02-18 12:46:30|934.2||934.3||934.3||934.2||0
1613652400000|2021-02-18 12:46:40|934.4|934|934.3|933.9|934.4|934.1|934.1|933.9|600
1613652410000|2021-02-18 12:46:50|934.4|934|934.3|934|934.4|934|934.2|933.9|280
1613652420000|2021-02-18 12:47:00|934.2||934.3||934.3||934.2||0
1613652440000|2021-02-18 12:47:20|934.2||934.3||934.3||934.2||0
1613652450000|2021-02-18 12:47:30|934.2||934.3||934.3||934.2||462
1613652460000|2021-02-18 12:47:40|934.4||934.3||934.4||934.2||0
1613652470000|2021-02-18 12:47:50|934.2|934.1|934.2|933.9|934.3|934.1|934.2|933.9|1732
1613652480000|2021-02-18 12:48:00|934.1|933.8|933.7|933.5|934.1|933.8|933.7|933.5|5466
1613652490000|2021-02-18 12:48:10|933.8|933.6|933.4|933.1|934|933.7|933.3|933|2897
1613652500000|2021-02-18 12:48:20|933.5|933.2|933.1|932.8|933.5|933.2|932.9|932.7|1467
1613652510000|2021-02-18 12:48:30|933.2|932.9|933.2|933|933.2|933|933.1|932.8|1446
1613652520000|2021-02-18 12:48:40|933.3|933.1|933.3|932.9|933.4|933.2|933.2|932.9|3403
1613652530000|2021-02-18 12:48:50||933||933||933||933|0
1613652550000|2021-02-18 12:49:10|933.2|932.9|932.3|932|933.2|932.9|932.2|931.8|3485
1613652560000|2021-02-18 12:49:20|932.4|932.1|932|931.7|932.4|932.1|931.9|931.5|165
1613652570000|2021-02-18 12:49:30|931.9|931.6|931.5|931.1|931.9|931.6|931.5|931.1|518
1613652580000|2021-02-18 12:49:40|931.6|931.2|931.8|931.4|931.9|931.5|931.6|931.2|0
1613652590000|2021-02-18 12:49:50|931.9||931.9||931.9||931.9||0
1613652600000|2021-02-18 12:50:00|931.8|931.5|931.9|931.5|931.9|931.5|931.7|931.5|0
1613652610000|2021-02-18 12:50:10|932|931.6|931.9|931.6|932|931.7|931.9|931.5|780
1613652620000|2021-02-18 12:50:20|932|931.7|932.1|931.8|932.1|931.9|931.9|931.7|1737
1613652630000|2021-02-18 12:50:30||931.9||931.8||931.9||931.7|0
1613652640000|2021-02-18 12:50:40|932.2|931.9|932.4|932.1|932.4|932.1|932.2|931.9|0
1613652650000|2021-02-18 12:50:50|932.3|932|932.3|932|932.4|932|932.2|932|0
1613652660000|2021-02-18 12:51:00|932.2|932.1|932.6|932.3|932.6|932.3|932.2|932|1074
1613652670000|2021-02-18 12:51:10|932.5|932.2|932.5|932.2|932.5|932.2|932.5|932.2|0
1613652680000|2021-02-18 12:51:20|932.6|932.3|932.5|932.1|932.6|932.3|932.3|932|100
1613652690000|2021-02-18 12:51:30|932.4|932|932.5|932.2|932.5|932.2|932.3|932|5473
1613652700000|2021-02-18 12:51:40|932.6||932.5||932.6||932.5||0
1613652710000|2021-02-18 12:51:50|932.6|932.3|932.7|932.5|932.7|932.5|932.6|932.3|537
1613652720000|2021-02-18 12:52:00|932.8|932.6|932.8|932.6|932.8|932.6|932.7|932.6|15
1613652730000|2021-02-18 12:52:10|932.7|932.5|932.7|932.4|932.8|932.5|932.7|932.4|1516
1613652740000|2021-02-18 12:52:20|932.6|932.3|932.5|932.2|932.6|932.3|932.5|932.2|0
1613652750000|2021-02-18 12:52:30|932.6|932.3|932.5|932.1|932.6|932.3|932.5|932.1|0
1613652760000|2021-02-18 12:52:40|932.4|932.2|932.3|931.9|932.5|932.2|932.3|931.9|0
1613652770000|2021-02-18 12:52:50|932.2|931.8|932.2|931.8|932.3|931.9|932.1|931.7|0
1613652780000|2021-02-18 12:53:00|932.1|931.7|932|931.7|932.1|931.7|931.9|931.7|380
1613652790000|2021-02-18 12:53:10|932.1|931.8|932.3|932|932.3|932|932.1|931.8|465
1613652800000|2021-02-18 12:53:20|932.4|932.1|932.3|931.9|932.4|932.1|932.3|931.9|0
1613652810000|2021-02-18 12:53:30|932.2|932|932.1|931.8|932.2|932|932|931.7|0
1613652820000|2021-02-18 12:53:40|932|931.7|932|931.7|932.1|931.8|932|931.7|0
1613652830000|2021-02-18 12:53:50|931.9|931.6|931.8|931.5|931.9|931.6|931.8|931.4|0
1613652840000|2021-02-18 12:54:00|931.9|931.4|931.3|931|931.9|931.4|931.2|931|0
1613652850000|2021-02-18 12:54:10||931.1||931||931.1||931|0
1613652860000|2021-02-18 12:54:20|931.4|931.1|931.5|931.2|931.5|931.3|931.4|931.1|2711
1613652870000|2021-02-18 12:54:30|931.4|931.1|931.5|931.2|931.5|931.2|931.4|931.1|0
1613652880000|2021-02-18 12:54:40|931.4|931.1|931.6|931.4|931.6|931.5|931.3|931|1580
1613652900000|2021-02-18 12:55:00|931.8|931.5|932.3|932|932.4|932|931.8|931.5|2327
1613652920000|2021-02-18 12:55:20|932.2|931.9|932.1|931.8|932.2|931.9|932.1|931.7|2289
1613652930000|2021-02-18 12:55:30|932.2|931.9|932.1|931.8|932.2|932|932.1|931.8|600
1613652940000|2021-02-18 12:55:40|932.2|931.9|932.2|931.9|932.2|931.9|932.1|931.8|0
1613652950000|2021-02-18 12:55:50|932.1|931.8|932.2|931.9|932.2|931.9|932.1|931.7|0
1613652960000|2021-02-18 12:56:00|932.1|931.8|932.1|931.9|932.2|931.9|932.1|931.8|0
1613652970000|2021-02-18 12:56:10|932.2||932.1||932.2||932.1||0
1613652980000|2021-02-18 12:56:20|932.2|931.8|932.2|931.9|932.2|931.9|932.2|931.8|0
1613653000000|2021-02-18 12:56:40||932||932||932||932|0
1613653010000|2021-02-18 12:56:50|932.1|931.8|931.7|931.3|932.2|932|931.6|931.2|3531
1613653020000|2021-02-18 12:57:00|931.6|931.2|931|930.6|931.6|931.2|930.9|930.5|1934
1613653030000|2021-02-18 12:57:10|931.1|930.7|931.1|930.7|931.1|930.8|930.8|930.4|1669
1613653040000|2021-02-18 12:57:20|931|930.6|930.9|930.5|931|930.7|930.9|930.5|0
1613653050000|2021-02-18 12:57:30|931|930.6|931.1|930.8|931.1|930.8|930.9|930.5|11
1613653060000|2021-02-18 12:57:40|931|930.9|930.9|930.6|931.2|930.9|930.9|930.6|0
1613653070000|2021-02-18 12:57:50|931|930.7|931.2|930.9|931.2|930.9|931|930.7|0
1613653080000|2021-02-18 12:58:00|931.1|930.8|930.9|930.6|931.2|930.8|930.9|930.6|80
1613653090000|2021-02-18 12:58:10||930.5||930.5||930.6||930.5|0
1613653100000|2021-02-18 12:58:20||930.6||930.6||930.6||930.5|0
1613653110000|2021-02-18 12:58:30|930.8|930.5|930.9|930.5|930.9|930.6|930.6|930.3|500
1613653120000|2021-02-18 12:58:40|930.8|930.6|930.9|930.5|930.9|930.6|930.8|930.5|0
1613653130000|2021-02-18 12:58:50|931|930.6|930.9|930.6|931|930.6|930.8|930.5|0
1613653140000|2021-02-18 12:59:00|930.8|930.5|930.9|930.6|930.9|930.6|930.7|930.5|0
1613653150000|2021-02-18 12:59:10|930.8|930.7|930.8|930.5|930.9|930.7|930.7|930.5|317
1613653160000|2021-02-18 12:59:20|930.7|930.4|930.7|930.4|931|930.5|930.6|930.3|947
1613653170000|2021-02-18 12:59:30|930.6|930.5|930.7|930.5|930.7|930.5|930.6|930.4|751
1613653180000|2021-02-18 12:59:40|930.8|930.4|930.9|930.6|931|930.7|930.8|930.4|414
1613653190000|2021-02-18 12:59:50|931||930.9||931||930.9||0
1613653200000|2021-02-18 13:00:00|931|930.7|931.1|930.7|931.1|930.7|930.8|930.5|220
1613653210000|2021-02-18 13:00:10|931|930.8|931.2|930.8|931.2|930.8|930.9|930.6|0
1613653220000|2021-02-18 13:00:20|931.1|930.7|931.1|930.8|931.1|930.8|931|930.7|0
1613653230000|2021-02-18 13:00:30|931|930.7|931|930.7|931.1|930.8|931|930.7|0
1613653240000|2021-02-18 13:00:40|930.9|930.6|930.9|930.6|930.9|930.6|930.7|930.5|3855
1613653250000|2021-02-18 13:00:50|930.8|930.7|931.3|931.1|931.3|931.1|930.8|930.7|6339
1613653260000|2021-02-18 13:01:00|931.2||931.3||931.3||931.2||100
1613653290000|2021-02-18 13:01:30|931.2|931.2|931.3|930.9|931.4|931.2|931.2|930.9|6421
1613653300000|2021-02-18 13:01:40|931.2|931|931.2|930.9|931.2|931|931.2|930.9|1510
1613653310000|2021-02-18 13:01:50||931||930.9||931||930.9|604
1613653320000|2021-02-18 13:02:00|931.3|931|931.2|930.9|931.3|931|931.2|930.8|825
1613653330000|2021-02-18 13:02:10|931.1||931.1||931.1||931.1||632
1613653340000|2021-02-18 13:02:20|931.2|931|931.2|931.1|931.2|931.1|931.2|931|538
1613653350000|2021-02-18 13:02:30|931.3||931.3||931.3||931.3||0
1613653370000|2021-02-18 13:02:50|931.2|931|931.2|930.9|931.2|931.1|931.1|930.8|3610
1613653380000|2021-02-18 13:03:00|931.1|930.8|931|930.6|931.1|930.8|930.8|930.5|2175
1613653390000|2021-02-18 13:03:10|930.9|930.5|930.9|930.6|931|930.7|930.8|930.5|0
1613653400000|2021-02-18 13:03:20|931|930.7|931.3|931|931.3|931|931|930.7|1087
1613653410000|2021-02-18 13:03:30|931.4|931.1|931.5|931.1|931.9|931.6|931.4|931.1|2142
1613653420000|2021-02-18 13:03:40|931.4|931|931.2|931|931.4|931|931.2|931|54
1613653430000|2021-02-18 13:03:50|931.1|930.9|931.3|931.1|931.3|931.1|931|930.7|13293
1613653440000|2021-02-18 13:04:00|931.2|931|931.3|931.1|931.3|931.1|931.2|930.8|1429
1613653450000|2021-02-18 13:04:10|931.2|931|931|930.7|931.2|931|931|930.6|1313
1613653470000|2021-02-18 13:04:30|930.9|930.6|930.9|930.6|930.9|930.6|930.9|930.6|0
1613653490000|2021-02-18 13:04:50|931.1|930.7|931.5|931.2|931.5|931.2|931.1|930.7|1432
1613653500000|2021-02-18 13:05:00|931.6|931.3|931.5|931.2|931.7|931.4|931.5|931.2|1826
1613653510000|2021-02-18 13:05:10|931.4|931.1|931.5|931.1|931.5|931.4|931.2|930.8|11157
1613653520000|2021-02-18 13:05:20|931.4||931.5||931.5||931.4||0
1613653530000|2021-02-18 13:05:30|931.4|931|931.4|931.2|931.6|931.2|931.3|931|537
1613653540000|2021-02-18 13:05:40|931.5|931.1|931.5|931.1|931.6|931.2|931.5|931.1|216
1613653550000|2021-02-18 13:05:50|931.4|931|931.4|931|931.5|931.1|931.3|931|789
1613653560000|2021-02-18 13:06:00|931.5|931.1|931.2|930.9|931.6|931.2|931.2|930.8|1146
1613653570000|2021-02-18 13:06:10|931.1|930.8|930.9|930.6|931.1|930.8|930.7|930.5|2555
1613653580000|2021-02-18 13:06:20||930.7||930.6||930.7||930.6|0
1613653600000|2021-02-18 13:06:40|930.8|930.5|930.6|930.3|930.8|930.6|930.6|930.2|1261
1613653610000|2021-02-18 13:06:50|930.5|930.2|930.6|930.2|930.6|930.3|930.5|930.1|663
1613653620000|2021-02-18 13:07:00|930.7|930.4|930.7|930.5|930.7|930.6|930.6|930.4|1154
1613653630000|2021-02-18 13:07:10|930.8|930.4|930.7|930.4|930.8|930.5|930.7|930.4|0
1613653650000|2021-02-18 13:07:30|930.6|930.5|930.9|930.6|930.9|930.6|930.6|930.5|2191
1613653660000|2021-02-18 13:07:40|931.1|930.7|931|930.7|931.1|930.8|931|930.6|202
1613653670000|2021-02-18 13:07:50|930.9|930.6|930.9|930.6|931.2|930.9|930.8|930.6|14141
1613653680000|2021-02-18 13:08:00|930.8|930.5|930.7|930.4|930.8|930.5|930.6|930.2|7693
1613653690000|2021-02-18 13:08:10|930.8|930.5|930.8|930.6|930.8|930.6|930.8|930.5|5492
1613653700000|2021-02-18 13:08:20|930.9|930.7|930.9|930.6|930.9|930.7|930.9|930.6|538
1613653710000|2021-02-18 13:08:30|931|930.7|931.5|931.1|931.5|931.1|931|930.7|12111
1613653720000|2021-02-18 13:08:40|931.4|931|931.4|931.1|931.5|931.1|931.3|931|1137
1613653730000|2021-02-18 13:08:50|931.5|931.2|931.6|931.3|931.7|931.5|931.5|931.2|4743
1613653740000|2021-02-18 13:09:00|931.7|931.4|931.5|931.1|931.7|931.4|931.5|931.1|0
1613653750000|2021-02-18 13:09:10|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1613653760000|2021-02-18 13:09:20|931.7|931.1|932.2|931.9|932.4|932|931.4|931.1|10085
1613653770000|2021-02-18 13:09:30|932.1|931.8|932.2|931.8|932.3|932|932|931.7|7995
1613653780000|2021-02-18 13:09:40|932.3|931.9|932.1|931.8|932.4|932|932|931.7|3077
1613653790000|2021-02-18 13:09:50|932|931.7|932|931.6|932|931.7|931.7|931.4|4040
1613653800000|2021-02-18 13:10:00|931.9|931.5|931.6|931.2|931.9|931.5|931.6|931.2|500
1613653810000|2021-02-18 13:10:10|931.5|931.1|931.4|931|931.6|931.2|931.3|930.9|2384
1613653820000|2021-02-18 13:10:20|931.3|930.9|931|930.7|931.4|931|931|930.7|0
1613653830000|2021-02-18 13:10:30|930.6|930.5|930.8|930.5|931|930.8|930.6|930.4|8500
1613653840000|2021-02-18 13:10:40|930.9||930.9||930.9||930.9||0
1613653850000|2021-02-18 13:10:50|930.8|930.4|930.7|930.4|930.9|930.4|930.7|930.3|0
1613653860000|2021-02-18 13:11:00|930.8|930.5|930.7|930.3|930.9|930.5|930.6|930.2|0
1613653870000|2021-02-18 13:11:10|930.8|930.4|930.7|930.4|930.9|930.5|930.7|930.3|0
1613653880000|2021-02-18 13:11:20|930.8|930.5|930.7|930.5|930.8|930.5|930.6|930.3|600
1613653890000|2021-02-18 13:11:30|930.6|930.4|930.6|930.3|930.6|930.4|930.6|930.2|0
1613653900000|2021-02-18 13:11:40|930.7|930.4|930.7|930.4|930.7|930.5|930.6|930.3|908
1613653910000|2021-02-18 13:11:50|930.8|930.5|930.8|930.5|930.8|930.6|930.8|930.4|538
1613653920000|2021-02-18 13:12:00||930.4||930.5||930.5||930.4|0
1613653940000|2021-02-18 13:12:20||930.6||930.6||930.6||930.6|0
1613653950000|2021-02-18 13:12:30|930.9|930.7|931.4|931|931.4|931|930.9|930.7|3176
1613653970000|2021-02-18 13:12:50|931.5|931.1|931.5|931.2|931.5|931.2|931.5|931|0
1613653980000|2021-02-18 13:13:00|931.4|931.1|931.4|931|931.5|931.1|931.3|930.9|0
1613653990000|2021-02-18 13:13:10||931.1||931.1||931.1||931|600
1613654000000|2021-02-18 13:13:20|931.5|931.2|931.2|930.9|931.5|931.2|931.2|930.9|2260
1613654010000|2021-02-18 13:13:30|931.1|930.8|931.6|931.4|931.6|931.4|931.1|930.8|1932
1613654020000|2021-02-18 13:13:40|931.5|931.3|931.7|931.4|931.7|931.4|931.5|931.2|0
1613654030000|2021-02-18 13:13:50|931.6|931.3|931.6|931.3|931.7|931.3|931.5|931.2|100
1613654040000|2021-02-18 13:14:00|931.5|931.2|931.5|931.1|931.6|931.2|931.4|931|0
1613654050000|2021-02-18 13:14:10|931.4|931|931.5|931.2|931.5|931.2|931.3|931|0
1613654060000|2021-02-18 13:14:20|931.6|931.3|931.7|931.4|931.8|931.4|931.6|931.3|1100
1613654070000|2021-02-18 13:14:30|931.6|931.3|931.6|931.2|931.7|931.4|931.4|931.1|2323
1613654090000|2021-02-18 13:14:50|931.7|931.3|931.6|931.2|931.7|931.5|931.5|931.1|1290
1613654100000|2021-02-18 13:15:00|931.7|931.3|931.7|931.4|931.7|931.4|931.7|931.3|0
1613654110000|2021-02-18 13:15:10|931.6|931.3|931.6|931.4|931.7|931.4|931.6|931.3|0
1613654120000|2021-02-18 13:15:20||931.3||931.3||931.4||931.3|0
1613654130000|2021-02-18 13:15:30|931.5|931.2|931.4|931.1|931.5|931.2|931.4|931|0
1613654140000|2021-02-18 13:15:40|931.3|931|931.1|930.8|931.4|931|931.1|930.7|6216
1613654150000|2021-02-18 13:15:50|931|930.7|931.1|930.7|931.1|930.7|931|930.7|644
1613654160000|2021-02-18 13:16:00|931|930.8|931|930.7|931.1|930.8|930.9|930.6|2499
1613654170000|2021-02-18 13:16:10|930.9|930.8|930.7|930.3|931.1|930.8|930.6|930.3|2106
1613654180000|2021-02-18 13:16:20|930.8|930.4|930.7|930.3|930.8|930.4|930.6|930.3|0
1613654190000|2021-02-18 13:16:30|930.3|930.2|930.4|930.1|930.4|930.2|930|929.7|10730
1613654200000|2021-02-18 13:16:40|930.3|930|930.4|930.1|930.4|930.1|930.3|930|0
1613654210000|2021-02-18 13:16:50|930|929.9|930|929.6|930|929.9|929.9|929.6|23501
1613654220000|2021-02-18 13:17:00|929.9|929.7|929.8|929.7|930|929.7|929.8|929.7|7809
1613654230000|2021-02-18 13:17:10|930.1|929.8|930|929.8|930.1|929.8|930|929.8|4716
1613654240000|2021-02-18 13:17:20|929.9|929.7|929.9|929.8|929.9|929.8|929.8|929.7|3305
1613654250000|2021-02-18 13:17:30||929.7||929.7||929.7||929.7|34
1613654260000|2021-02-18 13:17:40|930|929.8|930.1|929.8|930.1|929.9|930|929.8|1573
1613654270000|2021-02-18 13:17:50|930||930.1||930.1||930||13
1613654280000|2021-02-18 13:18:00|930|929.7|929.4|929.2|930|929.7|929.3|929|5046
1613654290000|2021-02-18 13:18:10|929.5|929.3|929.5|929.2|929.5|929.3|929.5|929.2|0
1613654300000|2021-02-18 13:18:20|929.6|929.3|930.2|930|930.2|930|929.6|929.3|2883
1613654310000|2021-02-18 13:18:30|930.1|929.9|930.4|930.1|930.4|930.1|930|929.9|2431
1613654320000|2021-02-18 13:18:40|930.3|930|930.3|930|930.3|930|930.1|929.9|3524
1613654330000|2021-02-18 13:18:50|930.4|930.1|930.5|930.2|930.6|930.3|930.3|930.1|1661
1613654340000|2021-02-18 13:19:00|930.4|930.3|930.7|930.5|930.7|930.5|930.4|930.3|1087
1613654360000|2021-02-18 13:19:20|930.6|930.4|930.9|930.5|930.9|930.7|930.6|930.3|5021
1613654370000|2021-02-18 13:19:30|930.8|930.4|931.2|930.9|931.3|930.9|930.7|930.4|0
1613654380000|2021-02-18 13:19:40|931.3|931|931.4|931.1|931.5|931.1|931.1|930.9|1171
1613654390000|2021-02-18 13:19:50|931.3|931.2|931.5|931.3|931.5|931.3|931.3|931.2|0
1613654400000|2021-02-18 13:20:00|931.4|931.2|931.3|931.1|931.5|931.2|931.3|931.1|2207
1613654410000|2021-02-18 13:20:10|931.4|931|931.1|930.7|931.4|931.1|931|930.7|3063
1613654420000|2021-02-18 13:20:20|931.2|930.8|931.1|930.8|931.3|931|931.1|930.8|1633
1613654430000|2021-02-18 13:20:30|931.2|930.9|931.2|930.9|931.2|930.9|931.1|930.9|0
1613654440000|2021-02-18 13:20:40|931.1|931|931.3|931|931.3|931|931.1|931|1000
1613654450000|2021-02-18 13:20:50|931.2|931.1|931.5|931.2|931.5|931.2|931.2|931.1|1513
1613654460000|2021-02-18 13:21:00|931.4|931.1|931|930.6|931.4|931.1|930.6|930.4|6939
1613654470000|2021-02-18 13:21:10|930.9|930.7|930.9|930.7|930.9|930.7|930.8|930.6|0
1613654490000|2021-02-18 13:21:30|930.8|930.6|930.9|930.6|930.9|930.6|930.8|930.6|1693
1613654500000|2021-02-18 13:21:40|930.8|930.5|930.8|930.5|930.8|930.5|930.7|930.4|1705
1613654520000|2021-02-18 13:22:00|930.7||930.8||930.8||930.7||0
1613654530000|2021-02-18 13:22:10|930.9|930.6|930.8|930.5|930.9|930.6|930.7|930.5|0
1613654540000|2021-02-18 13:22:20|930.9|930.6|930.8|930.5|930.9|930.6|930.7|930.4|0
1613654550000|2021-02-18 13:22:30|930.9|930.6|930.9|930.6|930.9|930.6|930.9|930.6|0
1613654560000|2021-02-18 13:22:40|930.8|930.7|930.9|930.6|930.9|930.7|930.8|930.4|2409
1613654570000|2021-02-18 13:22:50|931.1|930.5|931.1|930.9|931.1|930.9|931.1|930.5|146
1613654580000|2021-02-18 13:23:00|931|930.8|930.6|930.3|931|930.8|930.5|930.2|1677
1613654590000|2021-02-18 13:23:10|930.7||930.7||930.7||930.6||0
1613654600000|2021-02-18 13:23:20|930.6|930.2|930.5|930.2|930.6|930.2|930.5|930.2|0
1613654610000|2021-02-18 13:23:30|930.4|930.1|930.5|930.2|930.6|930.2|930.4|930|1000
1613654620000|2021-02-18 13:23:40|930.6|930.3|930.7|930.5|930.7|930.5|930.6|930.3|1
1613654630000|2021-02-18 13:23:50|930.8|930.6|930.8|930.4|930.9|930.6|930.7|930.4|0
1613654640000|2021-02-18 13:24:00|930.9|930.5|930.9|930.6|930.9|930.6|930.8|930.5|0
1613654650000|2021-02-18 13:24:10|930.8|930.5|930.9|930.6|930.9|930.6|930.8|930.5|0
1613654660000|2021-02-18 13:24:20|930.8|930.7|931|930.7|931|930.7|930.8|930.6|0
1613654670000|2021-02-18 13:24:30|931.1|930.6|931|930.6|931.1|930.7|930.8|930.5|0
1613654680000|2021-02-18 13:24:40|931.1|930.7|931.1|930.8|931.1|930.8|931|930.6|0
1613654690000|2021-02-18 13:24:50|931|930.7|931.1|930.9|931.1|930.9|931|930.7|0
1613654700000|2021-02-18 13:25:00|931.2|931|931.4|931.1|931.5|931.1|931.2|931|859
1613654710000|2021-02-18 13:25:10|931.5|931.2|931.5|931.2|931.5|931.2|931.4|931.2|0
1613654720000|2021-02-18 13:25:20|931.4|931.3|931.6|931.3|931.7|931.4|931.4|931.3|1955
1613654730000|2021-02-18 13:25:30|931.5|931.4|932|931.7|932|931.7|931.5|931.4|3527
1613654740000|2021-02-18 13:25:40|931.9||931.9||932||931.9||0
1613654760000|2021-02-18 13:26:00|931.8|931.6|931.9|931.6|931.9|931.6|931.6|931.5|5216
1613654780000|2021-02-18 13:26:20|931.8|931.7|932.1|931.8|932.3|932|931.8|931.7|1525
1613654790000|2021-02-18 13:26:30|932.2||932.1||932.2||932.1||0
1613654800000|2021-02-18 13:26:40|932|931.9|932.1|931.9|932.1|931.9|932|931.8|2238
1613654820000|2021-02-18 13:27:00|932|931.8|932|931.7|932.1|931.8|931.9|931.7|891
1613654830000|2021-02-18 13:27:10|932.1|931.8|932|931.7|932.1|931.8|931.8|931.7|2878
1613654840000|2021-02-18 13:27:20|932.1|931.8|932.5|932.2|932.7|932.3|932.1|931.8|4288
1613654850000|2021-02-18 13:27:30|932.4|932.1|932.4|932.2|932.4|932.2|932.4|932.1|0
1613654860000|2021-02-18 13:27:40|932.5|932.1|932.5|932.2|932.5|932.2|932.4|932.1|0
1613654870000|2021-02-18 13:27:50|932.4|932.1|932.4|932.2|932.4|932.2|932.3|932.1|500
1613654880000|2021-02-18 13:28:00|932.5|932.3|932.5|932.2|932.5|932.3|932.5|932.1|537
1613654890000|2021-02-18 13:28:10|932.4|932.1|932.5|932.2|932.5|932.2|932.4|932.1|742
1613654900000|2021-02-18 13:28:20||932.1||932.2||932.2||932.1|0
1613654910000|2021-02-18 13:28:30|932.4|932.1|932.4|932.2|932.4|932.2|932.4|932.1|2157
1613654920000|2021-02-18 13:28:40|932.5|932.1|932.5|932.2|932.5|932.2|932.4|932.1|213
1613654940000|2021-02-18 13:29:00|932.6||932.5||932.6||932.5||0
1613654960000|2021-02-18 13:29:20|932.6||932.6||932.6||932.6||0
1613654970000|2021-02-18 13:29:30|932.7|932.3|932.8|932.4|932.9|932.5|932.7|932.3|324
1613654980000|2021-02-18 13:29:40|932.9|932.5|933.1|932.7|933.2|932.9|932.9|932.5|600
1613655000000|2021-02-18 13:30:00|933.2|932.8|933.5|933.1|933.6|933.4|933.2|932.8|8135
1613655020000|2021-02-18 13:30:20|933.6|933.2|933.7|933.3|933.9|933.6|933.6|933.2|10294
1613655030000|2021-02-18 13:30:30|933.6|933.2|933.4|933.1|933.6|933.2|933.4|933.1|1768
1613655040000|2021-02-18 13:30:40|933.3|933|933.3|932.9|933.6|933.3|933.1|932.8|1186
1613655050000|2021-02-18 13:30:50|933.2|932.8|933.4|933|933.4|933.1|933.1|932.8|0
1613655060000|2021-02-18 13:31:00|933.5|933.1|933.3|932.9|933.5|933.1|933.1|932.8|4312
1613655070000|2021-02-18 13:31:10|933.2|932.8|933.2|932.8|933.2|932.8|933.1|932.7|0
1613655080000|2021-02-18 13:31:20|933.1|932.9|933.4|933|933.4|933|933.1|932.9|969
1613655090000|2021-02-18 13:31:30|933.5|933.1|933.5|933.2|933.6|933.2|933.5|933.1|0
1613655100000|2021-02-18 13:31:40|933.6|933.3|933.6|933.2|933.6|933.3|933.5|933.1|0
1613655110000|2021-02-18 13:31:50|933.5|933.3|933.6|933.2|933.6|933.3|933.5|933.2|0
1613655120000|2021-02-18 13:32:00|933.5|933.3|933.6|933.2|933.6|933.3|933.5|933.1|0
1613655130000|2021-02-18 13:32:10|933.5|933.3|933.5|933.1|933.7|933.4|933.4|933|3010
1613655140000|2021-02-18 13:32:20|933.4|933.2|933.6|933.3|933.6|933.3|933.4|933.1|0
1613655150000|2021-02-18 13:32:30|933.5|933.2|933.5|933.2|933.5|933.2|933.4|933.1|0
1613655160000|2021-02-18 13:32:40|933.4|933.1|933.4|933.1|933.4|933.2|933.3|933.1|3430
1613655170000|2021-02-18 13:32:50|933.3||933.3||933.3||933.3||0
1613655180000|2021-02-18 13:33:00|933.2|933|933.2|933|933.2|933|933.2|932.8|4896
1613655200000|2021-02-18 13:33:20|933.3|933.1|933.3|933.1|933.3|933.1|933.3|933|810
1613655210000|2021-02-18 13:33:30||933||933||933.1||933|0
1613655230000|2021-02-18 13:33:50|933.2|932.9|933.1|932.7|933.2|932.9|933.1|932.7|1222
1613655240000|2021-02-18 13:34:00|933|932.9|932.3|932|933.1|932.9|932.2|931.9|4190
1613655250000|2021-02-18 13:34:10|932.2|931.9|932.3|931.9|932.3|932.2|932.1|931.7|6077
1613655260000|2021-02-18 13:34:20|932.2|931.8|932.1|931.9|932.3|931.9|932|931.8|2183
1613655270000|2021-02-18 13:34:30|932.2|932|932|931.8|932.3|932|932|931.8|9
1613655280000|2021-02-18 13:34:40|931.9|931.7|931.8|931.5|931.9|931.7|931.7|931.4|2471
1613655300000|2021-02-18 13:35:00|931.7||931.7||931.7||931.7||0
1613655310000|2021-02-18 13:35:10|931.6|931.4|931.5|931.3|931.7|931.4|931.5|931.1|3222
1613655320000|2021-02-18 13:35:20|931.4|931.2|931.4|931.1|931.4|931.2|931.3|931|50
1613655330000|2021-02-18 13:35:30|931.5|931.2|931.6|931.3|931.6|931.3|931.5|931.2|537
1613655350000|2021-02-18 13:35:50|931.5|931.2|931.3|931|931.5|931.2|931.3|931|816
1613655360000|2021-02-18 13:36:00|931.4|931.1|931.4|931.1|931.5|931.2|931.3|930.8|10
1613655370000|2021-02-18 13:36:10|931.3|931|931.3|931|931.3|931.1|931.2|931|0
1613655380000|2021-02-18 13:36:20|931.4|931.1|931.1|930.7|931.4|931.1|931|930.7|0
1613655390000|2021-02-18 13:36:30|931|930.6|931.1|930.7|931.1|930.7|930.9|930.6|0
1613655400000|2021-02-18 13:36:40|931|930.6|931.2|931|931.2|931|931|930.5|1265
1613655410000|2021-02-18 13:36:50|931.3|931.1|931.3|931.1|931.3|931.1|931.3|931.1|0
1613655420000|2021-02-18 13:37:00|931.2|931|930.9|930.5|931.2|931|930.8|930.5|5467
1613655430000|2021-02-18 13:37:10|930.8|930.6|930.8|930.5|930.9|930.6|930.8|930.4|0
1613655440000|2021-02-18 13:37:20|930.9||930.9||930.9||930.8||0
1613655450000|2021-02-18 13:37:30|930.7||930.7||930.7||930.7||0
1613655460000|2021-02-18 13:37:40|930.6|930.4|930.5|930.3|930.7|930.4|930.5|930.2|3633
1613655470000|2021-02-18 13:37:50|930.6|930.2|930.7|930.3|930.7|930.4|930.6|930.2|2131
1613655480000|2021-02-18 13:38:00|930.6|930|929.7|929.4|930.6|930|929.7|929.4|28617
1613655490000|2021-02-18 13:38:10|929.6|929.3|929.3|928.9|929.8|929.5|929.3|928.9|21155
1613655500000|2021-02-18 13:38:20|929.2|928.8|929.3|928.9|929.3|929|929.1|928.6|0
1613655510000|2021-02-18 13:38:30|929.4|929|929.4|929.1|929.4|929.2|929.3|928.9|0
1613655520000|2021-02-18 13:38:40|929.3|929.2|929.9|929.5|930.2|929.7|929.3|929.1|3307
1613655530000|2021-02-18 13:38:50|930|929.6|929.8|929.5|930.1|929.7|929.7|929.4|0
1613655540000|2021-02-18 13:39:00|929.7|929.6|930.1|930|930.2|930|929.7|929.6|5437
1613655550000|2021-02-18 13:39:10|930|929.8|930.2|929.9|930.2|930|930|929.6|2475
1613655560000|2021-02-18 13:39:20|930.3|930|930.3|930|930.3|930.1|930.3|929.9|839
1613655570000|2021-02-18 13:39:30|930|930.1|930|929.9|930|930.1|930|929.9|16000
1613655580000|2021-02-18 13:39:40|930.2|930|930.3|929.9|930.3|930|930.2|929.9|4000
1613655590000|2021-02-18 13:39:50||930||930.1||930.1||930|0
1613655600000|2021-02-18 13:40:00|930.5|930.2|930.5|930.1|930.6|930.2|930.4|930.1|952
1613655610000|2021-02-18 13:40:10||930.2||930.1||930.2||930.1|0
1613655620000|2021-02-18 13:40:20|930.6|930.2|930.8|930.5|930.8|930.5|930.6|930.2|538
1613655630000|2021-02-18 13:40:30|930.9|930.6|931|930.6|931.1|930.6|930.9|930.6|0
1613655640000|2021-02-18 13:40:40|930.9|930.5|931.1|930.7|931.1|930.7|930.9|930.5|0
1613655650000|2021-02-18 13:40:50|931|930.6|931|930.6|931|930.6|930.7|930.4|1844
1613655660000|2021-02-18 13:41:00|930.9||930.8||931||930.8||0
1613655680000|2021-02-18 13:41:20|930.9|930.5|930.9|930.5|931|930.6|930.8|930.5|0
1613655690000|2021-02-18 13:41:30|930.8|930.4|930.6|930.4|930.8|930.4|930.5|930.1|0
1613655700000|2021-02-18 13:41:40|930.5|930.3|930.5|930.1|930.6|930.3|930.5|930.1|1726
1613655710000|2021-02-18 13:41:50|930.4|930|930.8|930.5|930.9|930.6|930.3|930|3104
1613655720000|2021-02-18 13:42:00|930.9|930.6|931|930.7|931|930.8|930.9|930.6|0
1613655730000|2021-02-18 13:42:10|930.9||930.9||930.9||930.9||0
1613655740000|2021-02-18 13:42:20|930.8|930.6|930.5|930.2|930.8|930.6|930.4|930|6960
1613655750000|2021-02-18 13:42:30|930.4|930.1|930.4|930.1|930.5|930.1|930.2|930|2480
1613655760000|2021-02-18 13:42:40|930.5|930.2|930.4|930.1|930.5|930.3|930.4|930.1|538
1613655770000|2021-02-18 13:42:50||930.2||930.3||930.3||930.2|0
1613655780000|2021-02-18 13:43:00|930.3|930.2|930.3|930.1|930.4|930.2|930.1|930|7194
1613655790000|2021-02-18 13:43:10|930.2|930|930.3|930.1|930.3|930.1|930.1|930|3127
1613655800000|2021-02-18 13:43:20||930||930.1||930.1||930|0
1613655810000|2021-02-18 13:43:30|930.4|930.2|930.4|930.1|930.4|930.2|930.3|930.1|538
1613655820000|2021-02-18 13:43:40|930.5|930.2|930.5|930.2|930.5|930.3|930.5|930.2|538
1613655830000|2021-02-18 13:43:50|930.6|930.3|930.6|930.4|930.6|930.4|930.6|930.3|1476
1613655840000|2021-02-18 13:44:00|930.5|930.3|930.6|930.4|930.6|930.4|930.5|930.3|0
1613655850000|2021-02-18 13:44:10|930.5|930.3|930.5|930.2|930.5|930.3|930.3|930.2|1223
1613655870000|2021-02-18 13:44:30|930.6|930.3|930.6|930.3|930.7|930.5|930.6|930.2|3636
1613655880000|2021-02-18 13:44:40|930.7|930.2|930.4|930.2|930.7|930.3|930.4|930.2|0
1613655890000|2021-02-18 13:44:50|930.5|930.3|930.7|930.3|930.7|930.5|930.5|930.3|1126
1613655900000|2021-02-18 13:45:00|930.6|930.2|929.6|929.3|930.6|930.2|929.6|929.3|10708
1613655910000|2021-02-18 13:45:10|929.7|929.2|929.6|929.3|929.9|929.6|929.6|929.2|2104
1613655920000|2021-02-18 13:45:20|929.7|929.4|929.8|929.5|929.8|929.5|929.7|929.3|4130
1613655930000|2021-02-18 13:45:30|929.7|929.4|930|929.9|930|929.9|929.6|929.3|3534
1613655940000|2021-02-18 13:45:40|930.1|930|930.1|929.7|930.3|930.1|929.8|929.5|5609
1613655950000|2021-02-18 13:45:50|930|929.6|929.8|929.5|930|929.6|929.7|929.5|1634
1613655960000|2021-02-18 13:46:00|929.7|929.4|929.4|929.2|929.7|929.4|929.3|929|5307
1613655970000|2021-02-18 13:46:10|929.5|929.3|930.4|930.1|930.5|930.1|929.5|929.3|4544
1613655980000|2021-02-18 13:46:20|930.5|930|930.6|930.2|930.6|930.2|930.4|930|0
1613655990000|2021-02-18 13:46:30|930.5|930.3|930.6|930.2|930.7|930.3|930.5|930.2|0
1613656000000|2021-02-18 13:46:40|930.8|930.3|931.3|931|931.4|931|930.8|930.2|2950
1613656010000|2021-02-18 13:46:50|931.4|931.1|931.5|931.2|931.8|931.4|931.4|931.1|0
1613656020000|2021-02-18 13:47:00|931.6|931.3|931.7|931.3|931.7|931.3|931.6|931.3|0
1613656030000|2021-02-18 13:47:10|931.6|931.2|931.7|931.3|931.7|931.3|931.5|931.2|0
1613656040000|2021-02-18 13:47:20|931.8|931.5|932.1|931.9|932.5|932.1|931.7|931.5|11992
1613656050000|2021-02-18 13:47:30|932.2|931.8|932|931.6|932.4|932|932|931.6|5914
1613656060000|2021-02-18 13:47:40|932.1|931.7|932|931.6|932.4|931.9|931.8|931.5|0
1613656070000|2021-02-18 13:47:50|931.9||932||932||931.8||0
1613656080000|2021-02-18 13:48:00|932.1|931.7|932.2|931.8|932.2|931.8|932.1|931.7|778
1613656090000|2021-02-18 13:48:10|932.1|931.6|931.8|931.5|932.1|931.7|931.8|931.4|3024
1613656100000|2021-02-18 13:48:20|931.7||931.7||931.8||931.7||0
1613656110000|2021-02-18 13:48:30|931.8|931.6|931.9|931.7|932|931.7|931.8|931.6|3246
1613656120000|2021-02-18 13:48:40|931.8|931.5|931.5|931.1|931.8|931.5|931.5|931.1|61
1613656130000|2021-02-18 13:48:50|931.4|930.9|930.8|930.5|931.4|930.9|930.7|930.4|0
1613656140000|2021-02-18 13:49:00|930.7|930.4|930.4|930|930.8|930.4|930.3|929.9|800
1613656150000|2021-02-18 13:49:10|930.3|929.9|930.2|929.8|930.3|930|930.1|929.7|400
1613656160000|2021-02-18 13:49:20|930.1|929.7|929.9|929.5|930.1|929.8|929.8|929.4|0
1613656170000|2021-02-18 13:49:30|930|929.6|930|929.7|930|929.7|929.9|929.5|0
1613656180000|2021-02-18 13:49:40|929.9|929.6|929.8|929.4|930|929.7|929.5|929.1|1473
1613656190000|2021-02-18 13:49:50|929.7|929.5|929.8|929.6|929.8|929.6|929.7|929.5|1500
1613656200000|2021-02-18 13:50:00|929.7|929.5|929.7|929.3|929.9|929.5|929.5|929|0
1613656210000|2021-02-18 13:50:10|929.6|929.2|929.5|929.2|929.6|929.2|929.5|929.1|0
1613656220000|2021-02-18 13:50:20|929.6|929.3|929.4|929.2|929.6|929.3|929.4|929.1|620
1613656230000|2021-02-18 13:50:30|929.2|929|929|928.6|929.3|929|929|928.5|1263
1613656240000|2021-02-18 13:50:40|929.2|928.7|929.3|928.9|929.3|928.9|929.2|928.7|330
1613656250000|2021-02-18 13:50:50|929.2|929|929.3|929|929.3|929|929.2|928.9|0
1613656260000|2021-02-18 13:51:00|929.2||929.2||929.3||929.2||0
1613656270000|2021-02-18 13:51:10|929.3|929.1|929.5|929.1|929.5|929.2|929.3|929|70
1613656280000|2021-02-18 13:51:20|929.6|929.2|929.8|929.4|929.9|929.5|929.5|929.2|0
1613656290000|2021-02-18 13:51:30|929.9|929.5|929.4|929|929.9|929.5|929.4|929|1489
1613656300000|2021-02-18 13:51:40|929.5|929.1|929.4|929.1|929.6|929.2|929.4|929.1|0
1613656310000|2021-02-18 13:51:50|929.5|929.2|929.6|929.2|929.6|929.2|929.4|929.1|600
1613656320000|2021-02-18 13:52:00|929.5|929.1|929.8|929.5|929.8|929.5|929.4|929.1|1717
1613656330000|2021-02-18 13:52:10|929.7|929.4|929.5|929.3|929.7|929.4|929.5|929.2|646
1613656340000|2021-02-18 13:52:20|929.4|929.2|929.9|929.6|929.9|929.6|929.4|929.1|4062
1613656350000|2021-02-18 13:52:30|929.8|929.5|929.7|929.3|929.8|929.5|929.7|929.3|0
1613656360000|2021-02-18 13:52:40|929.8|929.4|929.9|929.5|929.9|929.8|929.8|929.4|3063
1613656370000|2021-02-18 13:52:50|930|929.9|930.2|929.9|930.2|930|930|929.9|5672
1613656380000|2021-02-18 13:53:00|930.3|930|930.3|930.1|930.3|930.1|930.2|930|0
1613656390000|2021-02-18 13:53:10|930.2|930|930.3|929.9|930.3|930|930.1|929.7|3247
1613656400000|2021-02-18 13:53:20|930.5|930|930.7|930.4|930.8|930.6|930.5|930|3372
1613656410000|2021-02-18 13:53:30|930.8|930.3|930.6|930.2|930.9|930.5|930.6|930.2|0
1613656420000|2021-02-18 13:53:40|930.7|930.3|930.9|930.7|930.9|930.7|930.7|930.3|1326
1613656430000|2021-02-18 13:53:50|931.1|930.8|931.2|930.8|931.4|931|931|930.6|3879
1613656440000|2021-02-18 13:54:00|931.1|930.7|930.8|930.4|931.1|930.8|930.5|930.1|13038
1613656450000|2021-02-18 13:54:10|930.9||930.8||930.9||930.8||0
1613656460000|2021-02-18 13:54:20|930.7|930.5|930.7|930.3|930.9|930.5|930.7|930.2|0
1613656470000|2021-02-18 13:54:30|930.6|930.2|930.5|930.2|930.8|930.3|930.4|930|0
1613656490000|2021-02-18 13:54:50|930.6||930.6||930.6||930.6||0
1613656500000|2021-02-18 13:55:00|930.7||930.5||930.7||930.4||0
1613656510000|2021-02-18 13:55:10|930.6|930.3|930.6|930.3|930.6|930.3|930.5|930.3|0
1613656520000|2021-02-18 13:55:20|930.5||930.6||930.6||930.5||0
1613656530000|2021-02-18 13:55:30|930.7|930.4|930.7|930.4|930.8|930.5|930.7|930.4|1242
1613656540000|2021-02-18 13:55:40|930.6|930.5|930.8|930.5|930.8|930.5|930.6|930.4|1000
1613656550000|2021-02-18 13:55:50|930.7|930.4|930.8|930.4|930.8|930.4|930.6|930.3|1023
1613656560000|2021-02-18 13:56:00|930.7||930.8||930.8||930.7||0
1613656570000|2021-02-18 13:56:10|930.7||930.7||930.7||930.7||0
1613656580000|2021-02-18 13:56:20|930.6|930.5|930.6|930.3|930.7|930.5|930.6|930.3|0
1613656590000|2021-02-18 13:56:30|930.7|930.4|930.6|930.3|930.7|930.4|930.6|930.3|50
1613656600000|2021-02-18 13:56:40|930.5|930.4|930.5|930.2|930.5|930.4|930.4|930|3140
1613656610000|2021-02-18 13:56:50||930.3||930.2||930.3||930.2|0
1613656620000|2021-02-18 13:57:00|930.4|930.3|930.8|930.6|930.8|930.6|930.4|930.2|3124
1613656630000|2021-02-18 13:57:10|930.9|930.7|930.9|930.5|930.9|930.7|930.8|930.5|1108
1613656640000|2021-02-18 13:57:20|930.8|930.6|930.9|930.7|930.9|930.7|930.8|930.6|1050
1613656650000|2021-02-18 13:57:30||930.6||930.7||930.7||930.6|0
1613656670000|2021-02-18 13:57:50|930.8|930.6|930.8|930.3|930.8|930.6|930.7|930.3|2326
1613656680000|2021-02-18 13:58:00|930.7|930.4|930.9|930.5|930.9|930.5|930.5|930.1|1261
1613656690000|2021-02-18 13:58:10|930.8|930.4|930.8|930.5|930.8|930.5|930.8|930.4|0
1613656700000|2021-02-18 13:58:20|930.9|930.6|930.9|930.6|930.9|930.7|930.8|930.6|1284
1613656710000|2021-02-18 13:58:30||930.7||930.6||930.7||930.6|0
1613656720000|2021-02-18 13:58:40|930.8|930.7|930.9|930.6|930.9|930.7|930.8|930.6|174
1613656730000|2021-02-18 13:58:50|930.8||930.8||930.9||930.8||0
1613656740000|2021-02-18 13:59:00|930.7|930.5|930.7|930.4|930.8|930.5|930.6|930.3|3866
1613656750000|2021-02-18 13:59:10|930.6|930.3|930.8|930.4|930.8|930.5|930.4|930.1|6726
1613656760000|2021-02-18 13:59:20|930.9|930.5|930.8|930.4|930.9|930.6|930.8|930.4|898
1613656780000|2021-02-18 13:59:40||930.5||930.6||930.6||930.5|0
1613656790000|2021-02-18 13:59:50|930.9|930.5|930.7|930.4|930.9|930.5|930.5|930.2|1724
1613656800000|2021-02-18 14:00:00|930.8|930.3|930.7|930.3|930.8|930.3|930.6|930.2|0
1613656810000|2021-02-18 14:00:10|930.6|930.4|930.6|930.3|930.7|930.4|930.6|930.2|0
1613656820000|2021-02-18 14:00:20|930.5|930.2|930.5|930.2|930.7|930.3|930.5|930.2|0
1613656830000|2021-02-18 14:00:30|930.4|930.1|930|929.7|930.4|930.1|929.9|929.6|4487
1613656840000|2021-02-18 14:00:40|929.9|929.6|929.8|929.4|929.9|929.7|929.6|929.3|2227
1613656850000|2021-02-18 14:00:50|929.7||929.8||929.8||929.7||608
1613656860000|2021-02-18 14:01:00|929.7|929.3|929.6|929.3|929.8|929.4|929.3|929|5257
1613656870000|2021-02-18 14:01:10|929.5|929.2|929.9|929.7|929.9|929.7|929.5|929.1|168
1613656880000|2021-02-18 14:01:20|930|929.6|930|929.7|930.4|930|930|929.6|1243
1613656890000|2021-02-18 14:01:30|930.1|929.8|930.4|930|930.4|930|930.1|929.8|390
1613656900000|2021-02-18 14:01:40|930.5|930.1|930.5|930.3|930.5|930.3|930.5|930.1|0
1613656910000|2021-02-18 14:01:50|930.6|930.4|930.8|930.5|930.9|930.5|930.6|930.3|4734
1613656920000|2021-02-18 14:02:00|930.9|930.6|931.1|930.7|931.2|930.8|930.8|930.6|3656
1613656930000|2021-02-18 14:02:10|931|930.6|931|930.6|931.1|930.6|931|930.6|0
1613656940000|2021-02-18 14:02:20|931.1|930.7|931.5|931.2|931.5|931.2|931|930.7|1595
1613656950000|2021-02-18 14:02:30|931.4|931.1|931.5|931.2|931.5|931.2|931.4|931.1|0
1613656960000|2021-02-18 14:02:40|931.6|931.3|931.5|931.1|931.6|931.3|931.3|931.1|4034
1613656970000|2021-02-18 14:02:50|931.4|931|931.1|930.8|931.4|931|931|930.8|3576
1613656980000|2021-02-18 14:03:00|931|930.9|930.9|930.6|931.1|930.9|930.8|930.4|0
1613656990000|2021-02-18 14:03:10|931||931||931||931||0
1613657000000|2021-02-18 14:03:20|930.8||930.8||930.8||930.8||0
1613657010000|2021-02-18 14:03:30|930.9|930.7|931|930.7|931.1|930.8|930.8|930.5|4276
1613657020000|2021-02-18 14:03:40|931.1|930.8|931|930.7|931.1|930.9|931|930.7|0
1613657030000|2021-02-18 14:03:50|930.9|930.6|931.3|931|931.3|931|930.9|930.6|3781
1613657040000|2021-02-18 14:04:00|931.4|931.1|931.5|931.1|931.5|931.3|931.4|931.1|1076
1613657050000|2021-02-18 14:04:10|931.4|931.5|932.4|932|932.5|932|931.4|931.4|11313
1613657060000|2021-02-18 14:04:20|932.5|932.1|932.7|932.3|932.8|932.5|932.1|931.9|11175
1613657070000|2021-02-18 14:04:30|932.8|932.4|932.7|932.4|932.9|932.6|932.7|932.4|2228
1613657080000|2021-02-18 14:04:40|932.6|932.3|931.7|931.3|932.6|932.3|931.5|931.1|3763
1613657090000|2021-02-18 14:04:50|931.8|931.4|931.9|931.5|932.1|931.7|931.6|931.2|0
1613657100000|2021-02-18 14:05:00|932|931.6|932.3|931.9|932.4|931.9|931.9|931.5|130
1613657110000|2021-02-18 14:05:10|932.2|931.8|931.9|931.5|932.3|931.8|931.7|931.4|2610
1613657120000|2021-02-18 14:05:20|931.8|931.4|931.9|931.6|931.9|931.6|931.8|931.4|0
1613657130000|2021-02-18 14:05:30|932|931.5|931.5|931.1|932|931.5|931.4|931.1|14127
1613657140000|2021-02-18 14:05:40|931.6|931.2|932|931.6|932.2|931.8|931.6|931.2|0
1613657150000|2021-02-18 14:05:50|931.9|931.7|932.4|932|932.4|932.1|931.9|931.6|1134
1613657160000|2021-02-18 14:06:00|932.3|931.9|932|931.7|932.5|932.1|932|931.7|2930
1613657170000|2021-02-18 14:06:10|932.1|931.6|931.8|931.4|932.2|931.8|931.7|931.3|1715
1613657180000|2021-02-18 14:06:20|931.9|931.3|931.9|931.5|931.9|931.5|931.6|931.2|0
1613657190000|2021-02-18 14:06:30|931.8|931.4|931.8|931.4|931.8|931.4|931.7|931.3|0
1613657200000|2021-02-18 14:06:40|931.7|931.3|932.1|931.8|932.3|931.9|931.6|931.2|2013
1613657210000|2021-02-18 14:06:50|932.3|931.9|932.6|932.2|932.7|932.3|932.3|931.9|1795
1613657220000|2021-02-18 14:07:00|932.5|932.1|932.5|932.3|932.7|932.4|932.5|932.1|722
1613657230000|2021-02-18 14:07:10|932.6|932.2|933|932.6|933.1|932.7|932.6|932.2|1031
1613657240000|2021-02-18 14:07:20|932.9|932.7|933.2|932.9|933.3|932.9|932.7|932.4|3872
1613657250000|2021-02-18 14:07:30|933.1|932.8|932.7|932.4|933.2|932.8|932.7|932.4|7483
1613657260000|2021-02-18 14:07:40|932.6|932.3|932.5|932.2|932.7|932.3|932.5|932.2|0
1613657270000|2021-02-18 14:07:50|932.6|932.3|932.5|932.2|932.6|932.4|932.5|932.2|1015
1613657280000|2021-02-18 14:08:00|932.6|932.3|932.6|932.4|932.6|932.4|932.6|932.3|0
1613657290000|2021-02-18 14:08:10||932.3||932.3||932.3||932.3|0
1613657300000|2021-02-18 14:08:20|932.8|932.4|933.3|932.9|933.5|933|932.8|932.3|8227
1613657310000|2021-02-18 14:08:30|933.2|932.8|933|932.6|933.3|932.9|932.8|932.6|457
1613657320000|2021-02-18 14:08:40|932.9|932.5|932.9|932.6|933.1|932.6|932.8|932.4|1163
1613657330000|2021-02-18 14:08:50|932.8|932.5|932.7|932.4|932.8|932.5|932.6|932.3|1027
1613657340000|2021-02-18 14:09:00|932.6|932.3|932.4|932|932.6|932.3|932.4|932|4530
1613657350000|2021-02-18 14:09:10|932.5|932.1|932.5|932.1|932.5|932.1|932.4|932|0
1613657360000|2021-02-18 14:09:20|932.7|932.2|932.5|932.1|932.7|932.4|932.5|932.1|1
1613657370000|2021-02-18 14:09:30|932.4|932|932.4|932|932.5|932.1|932.1|931.8|518
1613657380000|2021-02-18 14:09:40|932.3|931.9|932.2|931.7|932.3|931.9|932.1|931.7|0
1613657390000|2021-02-18 14:09:50|932.3|931.8|932.2|932|932.3|932|932.2|931.8|2129
1613657400000|2021-02-18 14:10:00|932.1|931.8|932.3|931.9|932.3|931.9|932|931.8|1060
1613657410000|2021-02-18 14:10:10|932.1|932|932.6|932.2|932.7|932.3|932|931.8|2903
1613657420000|2021-02-18 14:10:20|932.5|932.1|932.7|932.3|932.7|932.3|932.4|932|0
1613657430000|2021-02-18 14:10:30|932.6|932.2|932.6|932.3|932.7|932.3|932.6|932.2|0
1613657440000|2021-02-18 14:10:40|932.7|932.2|932.3|932|932.8|932.2|932.2|932|2988
1613657450000|2021-02-18 14:10:50|932.4|932.1|932.3|931.9|932.7|932.3|932.2|931.9|0
1613657460000|2021-02-18 14:11:00|932.4|932|932.3|932.1|932.4|932.1|932.3|932|0
1613657470000|2021-02-18 14:11:10|932.5|932.2|932.5|932.2|932.5|932.2|932.5|932.2|484
1613657480000|2021-02-18 14:11:20|932.3|932.3|932.5|932.2|932.5|932.4|932.3|932.2|30
1613657490000|2021-02-18 14:11:30|932.4||932.4||932.5||932.4||450
1613657500000|2021-02-18 14:11:40|932.3|932|932.5|932.2|932.5|932.2|932.1|931.8|2130
1613657510000|2021-02-18 14:11:50|932.4|932.1|932.4|932|932.6|932.2|932.4|932|0
1613657520000|2021-02-18 14:12:00|932.3|931.9|932.3|931.9|932.5|932|932.2|931.9|0
1613657530000|2021-02-18 14:12:10|932.2|931.8|931.8|931.5|932.2|931.8|931.8|931.5|2299
1613657540000|2021-02-18 14:12:20|931.9|931.6|931.8|931.5|931.9|931.6|931.8|931.5|0
1613657550000|2021-02-18 14:12:30|931.9|931.6|931.9|931.6|931.9|931.6|931.8|931.5|0
1613657560000|2021-02-18 14:12:40|931.8|931.5|931.8|931.5|931.8|931.7|931.8|931.5|1298
1613657570000|2021-02-18 14:12:50|931.9|931.6|931.9|931.5|931.9|931.6|931.8|931.5|0
1613657580000|2021-02-18 14:13:00|931.8|931.3|931.6|931.3|931.8|931.3|931.6|931.2|1449
1613657590000|2021-02-18 14:13:10|931.5|931.2|931.3|931.1|931.6|931.2|931.3|931.1|0
1613657600000|2021-02-18 14:13:20|931.4|931.2|931.4|931.2|931.4|931.2|931.3|931.1|0
1613657610000|2021-02-18 14:13:30|931.3|931.1|931.4|931.1|931.4|931.2|931.3|931.1|0
1613657620000|2021-02-18 14:13:40|931.5|931.2|931.4|931.1|931.5|931.4|931.4|931.1|1264
1613657630000|2021-02-18 14:13:50|931.5|931.2|931.7|931.4|931.8|931.4|931.4|931.1|3033
1613657640000|2021-02-18 14:14:00|931.8|931.5|932|931.7|932.1|931.7|931.8|931.5|0
1613657650000|2021-02-18 14:14:10|931.9|931.5|931.9|931.5|932|931.6|931.8|931.5|1499
1613657660000|2021-02-18 14:14:20|931.8|931.4|932|931.5|932|931.5|931.6|931.3|0
1613657670000|2021-02-18 14:14:30|931.9|931.6|931.9|931.7|931.9|931.7|931.9|931.6|0
1613657680000|2021-02-18 14:14:40|932|931.6|932.1|931.7|932.1|931.7|932|931.6|0
1613657690000|2021-02-18 14:14:50|932|931.8|932.3|931.9|932.3|931.9|932|931.8|0
1613657700000|2021-02-18 14:15:00|932.4|932|932.6|932.2|932.6|932.2|932.4|932|1757
1613657710000|2021-02-18 14:15:10|932.5|932.3|932.9|932.7|932.9|932.8|932.5|932.3|2890
1613657720000|2021-02-18 14:15:20|933|932.8|932.9|932.7|933.4|933|932.9|932.6|22892
1613657730000|2021-02-18 14:15:30|933|932.8|933|932.7|933|932.8|932.8|932.6|0
1613657740000|2021-02-18 14:15:40|932.9|932.6|933|932.7|933|932.7|932.8|932.6|0
1613657750000|2021-02-18 14:15:50|932.9||932.9||932.9||932.9||0
1613657760000|2021-02-18 14:16:00|932.8|932.6|932.9|932.7|933|932.7|932.8|932.6|300
1613657770000|2021-02-18 14:16:10|933|932.8|933.1|932.8|933.1|932.8|933|932.8|745
1613657780000|2021-02-18 14:16:20|933|932.7|933|932.6|933.1|932.8|933|932.5|0
1613657790000|2021-02-18 14:16:30|933.1|932.7|933.5|933.2|933.5|933.2|933|932.7|4360
1613657800000|2021-02-18 14:16:40|933.4|933.1|933.4|933.1|933.5|933.2|933.3|933|600
1613657810000|2021-02-18 14:16:50|933.5|933.2|933.7|933.4|933.7|933.4|933.4|933.1|2621
1613657820000|2021-02-18 14:17:00|933.6|933.3|933.2|933.1|933.6|933.3|933.2|933.1|0
1613657840000|2021-02-18 14:17:20|933.3|932.9|933.2|933|933.3|933.1|933.2|932.8|3696
1613657850000|2021-02-18 14:17:30|933.3|932.9|933.3|933|933.3|933|933.2|932.9|0
1613657860000|2021-02-18 14:17:40|933.2|932.9|932.9|932.6|933.3|932.9|932.9|932.6|2308
1613657870000|2021-02-18 14:17:50|933|932.7|933|932.6|933.2|932.8|932.9|932.6|0
1613657880000|2021-02-18 14:18:00|932.9|932.5|932.9|932.5|932.9|932.5|932.6|932.2|2668
1613657890000|2021-02-18 14:18:10|932.8|932.6|933.3|932.9|933.4|932.9|932.8|932.6|4082
1613657900000|2021-02-18 14:18:20|933.4|933|933.6|933.3|933.7|933.3|933.4|933|0
1613657910000|2021-02-18 14:18:30|933.5|933.2|933.5|933.1|933.6|933.3|933.3|933|1731
1613657920000|2021-02-18 14:18:40|933.4|933.2|933.4|933|933.5|933.2|933.4|933|100
1613657930000|2021-02-18 14:18:50|933.5|933.1|933.7|933.4|933.8|933.4|933.4|933.1|1082
1613657940000|2021-02-18 14:19:00|933.6|933.3|933.7|933.3|933.7|933.3|933.6|933.2|0
1613657950000|2021-02-18 14:19:10|933.8|933.4|934|933.7|934|933.8|933.8|933.4|2245
1613657960000|2021-02-18 14:19:20|933.9|933.6|933.8|933.5|934|933.6|933.6|933.4|6365
1613657970000|2021-02-18 14:19:30|933.7|933.4|933.7|933.5|933.8|933.5|933.7|933.3|0
1613657980000|2021-02-18 14:19:40|933.8|933.6|933.8|933.6|933.8|933.6|933.7|933.6|984
1613657990000|2021-02-18 14:19:50|933.9|933.5|934|933.7|934|933.8|933.9|933.5|100
1613658000000|2021-02-18 14:20:00|933.9|933.8|933.8|933.5|934|933.8|933.7|933.3|3889
1613658010000|2021-02-18 14:20:10|933.9|933.6|933.9|933.8|934.3|934|933.9|933.6|5861
1613658020000|2021-02-18 14:20:20|934|933.7|934.1|933.9|934.1|933.9|934|933.7|141
1613658030000|2021-02-18 14:20:30|934.2|933.8|934.5|934.2|934.7|934.4|934.2|933.8|7520
1613658040000|2021-02-18 14:20:40|934.6|934.3|935.3|935|935.4|935|934.5|934.3|7311
1613658050000|2021-02-18 14:20:50|935.5|935.1|935.5|935.3|935.6|935.3|935.5|935.1|0
1613658060000|2021-02-18 14:21:00|935.6|935.1|935.4|935.1|935.6|935.3|935.1|935|15556
1613658070000|2021-02-18 14:21:10||935.2||935.2||935.3||935.2|0
1613658080000|2021-02-18 14:21:20|935.5|935.3|935.5|935.2|935.7|935.3|935.4|935.2|2151
1613658090000|2021-02-18 14:21:30|935.3|935|935.9|935.7|936|935.7|935.2|935|11602
1613658100000|2021-02-18 14:21:40|936|935.8|936.2|935.8|936.3|935.9|936|935.8|2528
1613658110000|2021-02-18 14:21:50||935.9||935.9||935.9||935.9|0
1613658120000|2021-02-18 14:22:00|936.3|936|936.4|936.1|936.5|936.1|936.2|936|4087
1613658130000|2021-02-18 14:22:10|936.5|936.2|936.7|936.3|936.8|936.3|936.5|936.2|124
1613658140000|2021-02-18 14:22:20|936.8|936.4|936.9|936.6|937|936.8|936.8|936.4|3846
1613658160000|2021-02-18 14:22:40|937|936.7|936.9|936.6|937|936.8|936.9|936.6|5214
1613658170000|2021-02-18 14:22:50|937|936.7|936.9|936.7|937|936.7|936.8|936.7|234
1613658180000|2021-02-18 14:23:00|937|936.8|936.7|936.5|937|936.8|936.6|936.5|4991
1613658190000|2021-02-18 14:23:10|936.9|936.6|937|936.7|937|936.7|936.9|936.6|2316
1613658210000|2021-02-18 14:23:30|936.9|936.5|936.8|936.5|936.9|936.5|936.8|936.4|2929
1613658220000|2021-02-18 14:23:40|936.5|936.4|936.4|936.1|936.5|936.4|936.3|936.1|3913
1613658230000|2021-02-18 14:23:50|936.5|936.2|936.5|936.1|936.5|936.3|936.2|936|8712
1613658240000|2021-02-18 14:24:00|936.4|936|936|935.7|936.4|936|935.9|935.6|0
1613658250000|2021-02-18 14:24:10|936.1|935.8|936.3|935.9|936.3|935.9|936|935.7|1109
1613658260000|2021-02-18 14:24:20|936.2|935.8|936.4|936.1|936.5|936.2|936.1|935.8|147
1613658270000|2021-02-18 14:24:30|936.3|936|936|935.6|936.3|936|935.9|935.5|3210
1613658280000|2021-02-18 14:24:40|935.9|935.7|936.1|935.8|936.2|935.8|935.9|935.7|200
1613658290000|2021-02-18 14:24:50|936.2|935.9|936.4|936.1|936.4|936.1|936.2|935.9|0
1613658300000|2021-02-18 14:25:00|936.5|936.2|936.5|936.3|936.5|936.3|936.4|936.1|1569
1613658310000|2021-02-18 14:25:10|936.4|936.2|936.5|936.2|936.5|936.2|936.3|936.2|2503
1613658320000|2021-02-18 14:25:20|936.4|936.3|936.5|936.3|936.5|936.3|936.4|936.2|4145
1613658330000|2021-02-18 14:25:30|||||||||200
1613658340000|2021-02-18 14:25:40|936.6|936.4|936.1|935.7|936.7|936.5|936.1|935.7|10019
1613658350000|2021-02-18 14:25:50||935.8||935.9||935.9||935.8|0
1613658360000|2021-02-18 14:26:00|936|936|936.3|936|936.5|936.1|936|936|950
1613658370000|2021-02-18 14:26:10|936.4|936.1|936.6|936.3|936.6|936.3|936.4|936.1|851
1613658380000|2021-02-18 14:26:20|936.5|936.2|936.5|936.1|936.5|936.2|936.2|936.1|3048
1613658390000|2021-02-18 14:26:30|936.4|936|936.2|935.8|936.4|936|936.1|935.7|2909
1613658400000|2021-02-18 14:26:40|936.1||936.2||936.2||936.1||0
1613658410000|2021-02-18 14:26:50||935.9||936||936||935.9|0
1613658420000|2021-02-18 14:27:00|936.3|936.1|936.5|936.2|936.5|936.2|936.2|936.1|473
1613658430000|2021-02-18 14:27:10|936.4|936.3|936.7|936.4|936.7|936.4|936.4|936.3|1
1613658440000|2021-02-18 14:27:20|936.6|936.6|936.8|936.6|936.9|936.7|936.6|936.6|4675
1613658450000|2021-02-18 14:27:30|936.9|936.7|937.2|936.9|937.3|936.9|936.9|936.7|1539
1613658460000|2021-02-18 14:27:40|937.3|937.2|937.4|937.2|937.5|937.2|937.3|937.2|4981
1613658470000|2021-02-18 14:27:50|937.5|937.3|937.5|937.3|937.6|937.4|937.5|937.3|930
1613658480000|2021-02-18 14:28:00||937.4||937.4||937.4||937.3|0
1613658490000|2021-02-18 14:28:10|937.6|937.5|937.7|937.5|937.7|937.6|937.6|937.5|7336
1613658500000|2021-02-18 14:28:20|937.8|937.6|937.8|937.5|938|937.7|937.7|937.5|1298
1613658510000|2021-02-18 14:28:30|937.7||937.7||937.8||937.7||0
1613658530000|2021-02-18 14:28:50|937.8|937.6|937.9|937.6|938|937.6|937.8|937.6|30
1613658540000|2021-02-18 14:29:00|937.8|937.5|937.8|937.6|937.8|937.6|937.6|937.5|3861
1613658570000|2021-02-18 14:29:30|937.7|937.5|937.6|937.5|937.8|937.5|937.6|937.5|8229
1613658580000|2021-02-18 14:29:40|937.5|937.3|937.3|936.9|937.6|937.5|937.3|936.9|8660
1613658590000|2021-02-18 14:29:50|937.1|936.8|937.3|937.2|937.3|937.2|937|936.6|3736
1613658600000|2021-02-18 14:30:00|937.2|937.1|936.6|936.3|937.2|937.1|936.3|936.2|31051
1613658610000|2021-02-18 14:30:10|936.5|936.1|935.7|935.4|936.5|936.1|935.7|935.3|18304
1613658620000|2021-02-18 14:30:20|935.8|935.5|936|935.6|936.5|936.1|935.7|935.5|6190
1613658630000|2021-02-18 14:30:30|935.9|935.7|935|934.6|936.1|935.7|934.8|934.5|10055
1613658640000|2021-02-18 14:30:40|935.1|934.7|935.5|935.2|935.9|935.6|934.9|934.7|12090
1613658650000|2021-02-18 14:30:50|935.6|935.3|935.4|935|935.8|935.6|935.2|935|627
1613658660000|2021-02-18 14:31:00|935.5|935.1|935.5|935.1|935.7|935.3|935.2|935|5379
1613658670000|2021-02-18 14:31:10|935.6|935.2|935.4|935|935.7|935.3|935.2|935|364
1613658680000|2021-02-18 14:31:20|935.3|934.8|935.2|934.8|935.3|934.8|934.7|934.3|4336
1613658690000|2021-02-18 14:31:30|935.3|934.9|934.9|934.7|935.4|935.2|934.9|934.6|1980
1613658700000|2021-02-18 14:31:40|935|934.8|935.2|934.9|935.2|934.9|935|934.8|589
1613658710000|2021-02-18 14:31:50|935.1|934.8|934.5|934.1|935.2|934.9|934.5|934.1|2730
1613658720000|2021-02-18 14:32:00|934.4|934.2|935.1|934.6|935.2|934.6|934.4|934.1|2233
1613658730000|2021-02-18 14:32:10|935|934.7|934.9|934.5|935.2|935|934.7|934.4|88
1613658740000|2021-02-18 14:32:20|934.8|934.4|934.5|934|934.8|934.4|934.3|933.9|3814
1613658750000|2021-02-18 14:32:30|934.6|934.1|933.9|933.5|934.7|934.4|933.5|933.1|8254
1613658760000|2021-02-18 14:32:40|933.8|933.6|934.7|934.4|934.8|934.4|933.8|933.5|2568
1613658770000|2021-02-18 14:32:50|934.6|934.5|934.5|934.2|934.9|934.5|934.5|934.2|0
1613658780000|2021-02-18 14:33:00|934.4|934|934.3|933.9|934.6|934.2|934.2|933.9|2891
1613658790000|2021-02-18 14:33:10|934.4|934|933.8|933.5|934.5|934.1|933.4|933.1|7859
1613658800000|2021-02-18 14:33:20|933.7|933.6|933.8|933.4|933.8|933.6|933.6|933.2|249
1613658810000|2021-02-18 14:33:30|933.7|933.5|933.7|933.3|933.8|933.5|933.7|933.3|437
1613658820000|2021-02-18 14:33:40|933.8|933.4|934.3|933.9|934.4|934.1|933.8|933.4|11089
1613658830000|2021-02-18 14:33:50|934.2|933.8|933.5|933.1|934.2|933.8|933.2|933.1|10359
1613658840000|2021-02-18 14:34:00|933.4|933|933.6|933.2|933.7|933.4|933.3|933|1833
1613658850000|2021-02-18 14:34:10|933.5|933.3|932.9|932.5|933.6|933.3|932.8|932.4|14715
1613658860000|2021-02-18 14:34:20|932.8|932.4|933|932.6|933|932.6|932.5|932.1|3999
1613658870000|2021-02-18 14:34:30|933.1|932.7|932.8|932.4|933.1|932.8|932.8|932.4|537
1613658880000|2021-02-18 14:34:40|932.9|932.5|933.5|933.3|933.5|933.3|932.9|932.5|9776
1613658890000|2021-02-18 14:34:50|933.7|933.4|934|933.5|934|933.7|933.6|933.2|1677
1613658900000|2021-02-18 14:35:00|933.9|933.4|933.6|933.2|934|933.6|933.2|932.8|101
1613658910000|2021-02-18 14:35:10|933.7|933.3|934.5|934.1|934.6|934.1|933.7|933.3|12441
1613658920000|2021-02-18 14:35:20|934.4|933.9|935.1|934.8|935.1|934.8|934.2|933.9|10843
1613658930000|2021-02-18 14:35:30|935.3|934.9|934.9|934.4|935.3|935|934.4|934|5872
1613658940000|2021-02-18 14:35:40|934.8|934.5|934.8|934.5|935|934.6|934.7|934.5|0
1613658950000|2021-02-18 14:35:50|935|934.8|935.2|934.8|935.2|934.9|934.9|934.6|5384
1613658960000|2021-02-18 14:36:00|935.4|934.9|935.7|935.4|935.8|935.4|935.4|934.9|631
1613658970000|2021-02-18 14:36:10|935.6|935.3|936.4|936|936.5|936|935.4|935.1|3122
1613658980000|2021-02-18 14:36:20|936.3|935.9|936.4|935.9|936.4|935.9|936.1|935.7|0
1613658990000|2021-02-18 14:36:30|936.5|936|936.5|936.1|936.5|936.3|936.2|935.8|16342
1613659000000|2021-02-18 14:36:40|936.4|936.2|937.1|936.8|937.3|936.8|936.4|936.1|9616
1613659010000|2021-02-18 14:36:50|937|936.6|936.7|936.4|937.1|936.7|936.6|936.3|9161
1613659020000|2021-02-18 14:37:00|936.9|936.5|936.2|935.8|937|936.5|936|935.7|4470
1613659030000|2021-02-18 14:37:10|936.1|935.7|935.8|935.5|936.5|935.9|935.8|935.5|4220
1613659040000|2021-02-18 14:37:20|935.7|935.4|935.7|935.3|935.7|935.4|935.5|935|3075
1613659050000|2021-02-18 14:37:30|935.6|935.2|936|935.7|936|935.7|935.6|935.2|2318
1613659060000|2021-02-18 14:37:40|935.9||936||936||935.9||0
1613659070000|2021-02-18 14:37:50|935.9|935.5|936|935.7|936.8|936.3|935.5|935.3|30035
1613659080000|2021-02-18 14:38:00|935.9|935.5|935.6|935.4|936.3|935.9|935.6|935.4|3607
1613659090000|2021-02-18 14:38:10|935.7|935.5|935.1|934.6|935.7|935.5|935|934.6|27397
1613659100000|2021-02-18 14:38:20|935|934.7|935.3|934.9|935.4|935|934.9|934.7|1094
1613659110000|2021-02-18 14:38:30|935.2|934.8|934.9|934.6|935.2|934.8|934.9|934.6|100
1613659120000|2021-02-18 14:38:40|935|934.5|935.3|934.9|935.6|935.2|934.9|934.5|401
1613659130000|2021-02-18 14:38:50|935.4|935|935.3|934.9|935.6|935.1|935.1|934.7|565
1613659140000|2021-02-18 14:39:00|935.2|934.8|935.2|934.8|935.3|934.8|935.1|934.7|0
1613659150000|2021-02-18 14:39:10|935.1|934.7|935|934.5|935.3|934.8|934.9|934.5|2300
1613659160000|2021-02-18 14:39:20|934.9|934.4|934.3|933.9|934.9|934.4|934.2|933.9|664
1613659170000|2021-02-18 14:39:30|934.4|934|934.3|934|934.4|934|934.3|933.9|0
1613659180000|2021-02-18 14:39:40|934.2|934.1|934|933.6|934.3|934.1|934|933.6|4955
1613659190000|2021-02-18 14:39:50|934.1|933.7|933.7|933.3|934.2|933.7|933.7|933.2|0
1613659200000|2021-02-18 14:40:00|933.8|933.4|932.7|932.3|933.8|933.4|932.7|932.2|7637
1613659210000|2021-02-18 14:40:10|932.9|932.4|932.4|932|933|932.5|932.4|932|186
1613659220000|2021-02-18 14:40:20|932.3|931.9|932.3|931.9|932.5|932|932.2|931.7|0
1613659230000|2021-02-18 14:40:30|932.2|931.8|932.2|931.8|932.4|931.9|932.1|931.7|0
1613659240000|2021-02-18 14:40:40|932.1|931.7|932.1|931.6|932.2|931.7|932|931.6|1000
1613659250000|2021-02-18 14:40:50|932|931.4|932.1|931.5|932.2|932|931.9|931.4|5000
1613659260000|2021-02-18 14:41:00|932.2|931.6|932.5|932.1|932.6|932.2|932.2|931.6|255
1613659270000|2021-02-18 14:41:10|932.4|932.2|932.2|931.7|932.6|932.2|932.1|931.7|1403
1613659280000|2021-02-18 14:41:20|932.1|931.6|932.1|931.7|932.2|931.7|931.9|931.5|0
1613659290000|2021-02-18 14:41:30|932|931.6|932.2|931.6|932.3|931.8|931.9|931.5|1906
1613659300000|2021-02-18 14:41:40|932.1|931.5|931.9|931.6|932.1|931.6|931.9|931.5|0
1613659310000|2021-02-18 14:41:50|931.8|931.5|931.7|931.3|931.8|931.5|931.3|931|10882
1613659320000|2021-02-18 14:42:00|931.6|931.2|932.1|931.6|932.2|931.9|931.6|931.2|1720
1613659330000|2021-02-18 14:42:10|932.3|931.7|931.6|931.2|932.3|931.7|931.6|931.2|200
1613659340000|2021-02-18 14:42:20|931.7|931.3|931.9|931.6|932.1|931.7|931.6|931.1|6322
1613659350000|2021-02-18 14:42:30|932|931.7|932|931.6|932.1|931.8|932|931.6|0
1613659360000|2021-02-18 14:42:40|931.9|931.4|931.7|931.3|931.9|931.4|931.5|931.2|1602
1613659370000|2021-02-18 14:42:50|931.6|931.1|931.8|931.4|931.8|931.6|931.5|931.1|0
1613659380000|2021-02-18 14:43:00|931.7|931.5|932.4|932|932.7|932.2|931.7|931.4|5677
1613659390000|2021-02-18 14:43:10|932.3|931.9|932.4|931.9|932.4|932|932.1|931.7|0
1613659400000|2021-02-18 14:43:20|932.5|932|933.7|933.2|933.8|933.4|932.4|932|8633
1613659410000|2021-02-18 14:43:30|933.6|933.1|933.2|933|933.6|933.1|933.2|932.9|1884
1613659420000|2021-02-18 14:43:40|933.4|933.1|933.3|932.8|933.7|933.3|933.1|932.8|4818
1613659430000|2021-02-18 14:43:50|933.2|932.7|933.1|932.9|933.2|932.9|932.7|932.2|860
1613659440000|2021-02-18 14:44:00|933|932.7|932.8|932.3|933.1|932.7|932.6|932.3|6557
1613659450000|2021-02-18 14:44:10|932.7|932.2|933|932.5|933|932.6|932.4|932|0
1613659460000|2021-02-18 14:44:20|932.9|932.6|932.7|932.4|933.1|932.6|932.5|932.4|6716
1613659470000|2021-02-18 14:44:30|932.6|932.3|932.7|932.3|932.7|932.3|932.6|932.2|0
1613659480000|2021-02-18 14:44:40|932.6|932.2|932.6|932.2|932.7|932.2|932.5|932.2|0
1613659490000|2021-02-18 14:44:50|932.5|932|931.6|931.2|932.6|932|931.6|931.2|1693
1613659500000|2021-02-18 14:45:00|931.5|931.1|931.3|931|931.5|931.2|931.2|930.9|1901
1613659510000|2021-02-18 14:45:10|931.2|930.8|931.3|930.9|931.4|931.2|931.2|930.8|1272
1613659520000|2021-02-18 14:45:20|931.2|931|931.5|931.2|931.5|931.3|931.2|930.9|540
1613659530000|2021-02-18 14:45:30|931.4|931.3|931.9|931.6|931.9|931.6|931.4|931.1|1327
1613659540000|2021-02-18 14:45:40|931.8|931.5|931.9|931.6|931.9|931.7|931.7|931.4|0
1613659550000|2021-02-18 14:45:50|932|931.7|932|931.6|932|931.9|932|931.5|914
1613659560000|2021-02-18 14:46:00|931.9|931.5|932.4|932|932.4|932|931.7|931.3|15436
1613659570000|2021-02-18 14:46:10|932.5|932.1|933.5|933.2|933.6|933.3|932.5|932.1|13754
1613659580000|2021-02-18 14:46:20|933.4|933.1|933.6|933.2|933.8|933.4|933.2|932.9|10359
1613659590000|2021-02-18 14:46:30|933.1|933|932.7|932.3|933.6|933|932.7|932.2|5000
1613659600000|2021-02-18 14:46:40|932.6|932.1|932.5|932.1|932.6|932.1|932.4|932|1261
1613659610000|2021-02-18 14:46:50|932.4|932|932.7|932.4|932.8|932.4|932.1|932|7936
1613659620000|2021-02-18 14:47:00|932.6|932.3|932.2|932|932.6|932.3|932.2|932|4651
1613659630000|2021-02-18 14:47:10|932.1|931.9|931.6|931.2|932.1|931.9|931.6|931.1|4428
1613659640000|2021-02-18 14:47:20|931.5|931.3|932.1|931.6|932.2|931.7|931.5|931.3|1754
1613659650000|2021-02-18 14:47:30|932.2|931.7|932.1|931.7|932.2|931.8|932.1|931.7|0
1613659660000|2021-02-18 14:47:40|932.2|931.8|932.2|931.9|932.2|931.9|932.1|931.8|0
1613659670000|2021-02-18 14:47:50|932.1|931.8|931.8|931.5|932.1|931.8|931.8|931.4|0
1613659680000|2021-02-18 14:48:00|931.9|931.6|931.9|931.5|932.2|931.8|931.8|931.4|394
1613659690000|2021-02-18 14:48:10|931.8|931.4|932.1|932|932.2|932|931.8|931.4|1756
1613659700000|2021-02-18 14:48:20|932.2|931.9|932.8|932.5|932.9|932.5|932.2|931.9|7488
1613659710000|2021-02-18 14:48:30|932.7|932.6|933|932.8|933|932.8|932.7|932.6|764
1613659720000|2021-02-18 14:48:40|932.9|932.6|933|932.7|933|932.8|932.9|932.5|2227
1613659730000|2021-02-18 14:48:50||932.8||932.7||932.8||932.7|0
1613659740000|2021-02-18 14:49:00|932.9|932.5|933|932.7|933|932.7|932.8|932.5|500
1613659750000|2021-02-18 14:49:10||932.8||932.8||932.8||932.7|0
1613659760000|2021-02-18 14:49:20|932.9|932.6|933|932.6|933|932.8|932.8|932.5|8003
1613659770000|2021-02-18 14:49:30|932.9|932.5|932.6|932.2|932.9|932.5|932.5|932.2|1887
1613659780000|2021-02-18 14:49:40|932.5|932.3|932.6|932.2|932.8|932.3|932.5|932.2|1200
1613659790000|2021-02-18 14:49:50|932.7|932.3|932.8|932.4|932.9|932.5|932.6|932.3|1
1613659800000|2021-02-18 14:50:00|932.7|932.3|932.6|932.3|932.8|932.4|932.6|932.3|500
1613659810000|2021-02-18 14:50:10|932.7|932.4|931.7|931.3|932.7|932.4|931.7|931.3|16784
1613659820000|2021-02-18 14:50:20|931.6|931.2|931.1|930.7|931.6|931.2|931.1|930.6|200
1613659830000|2021-02-18 14:50:30|931|930.6|930.5|930.1|931|930.6|930.2|930|10
1613659840000|2021-02-18 14:50:40|930.4|930|930.5|930.1|930.5|930.3|930.4|930|0
1613659850000|2021-02-18 14:50:50|930.6|930.2|930.6|930.4|930.6|930.4|930.5|930.2|3724
1613659860000|2021-02-18 14:51:00|930.5|930.3|931.1|930.8|931.4|930.9|930.5|930.1|2884
1613659870000|2021-02-18 14:51:10|931.2|930.7|930.4|930|931.2|930.7|930.1|930|12493
1613659880000|2021-02-18 14:51:20|930.3|930.1|930.4|930|930.5|930.1|930.3|930|0
1613659890000|2021-02-18 14:51:30|930.3|929.9|929.9|929.5|930.3|929.9|929.9|929.4|2075
1613659900000|2021-02-18 14:51:40|930|929.6|930.4|930.1|930.4|930.1|930|929.6|1868
1613659910000|2021-02-18 14:51:50|930.3|930|930.3|929.8|930.4|930|930.2|929.8|0
1613659920000|2021-02-18 14:52:00|930.2|929.9|930.3|929.9|930.4|930.1|930.2|929.9|102
1613659930000|2021-02-18 14:52:10|930.4|930.3|930.5|930.2|930.6|930.4|930.4|930.1|5828
1613659940000|2021-02-18 14:52:20|930.6|930.3|930.5|930.1|930.6|930.4|930.5|930.1|576
1613659950000|2021-02-18 14:52:30||930.2||930.2||930.2||930.2|0
1613659960000|2021-02-18 14:52:40|930.4|930.1|930|929.6|930.5|930.2|929.7|929.5|15022
1613659970000|2021-02-18 14:52:50|930.1|929.7|930.1|929.9|930.1|929.9|930|929.6|768
1613659980000|2021-02-18 14:53:00|930.2|930|930.5|930.3|930.7|930.3|930.1|930|7322
1613659990000|2021-02-18 14:53:10|930.7|930.4|930.7|930.5|930.8|930.5|930.5|930.3|629
1613660000000|2021-02-18 14:53:20|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1724
1613660010000|2021-02-18 14:53:30|930.7|930.5|930.7|930.5|930.7|930.5|930.7|930.4|549
1613660020000|2021-02-18 14:53:40|930.8|930.4|930.7|930.5|930.8|930.6|930.6|930.4|885
1613660030000|2021-02-18 14:53:50|930.6|930.4|930.7|930.5|930.7|930.5|930.5|930.4|1247
1613660040000|2021-02-18 14:54:00|930.6|930.4|931.1|930.8|931.1|930.9|930.5|930.4|10036
1613660050000|2021-02-18 14:54:10|931.2|930.9|931.1|930.8|931.2|931|931.1|930.8|2135
1613660060000|2021-02-18 14:54:20|931|930.7|931.2|930.8|931.2|931.1|930.7|930.5|5132
1613660070000|2021-02-18 14:54:30|931.1|930.7|930.7|930.5|931.2|930.7|930.7|930.4|1900
1613660080000|2021-02-18 14:54:40|930.8|930.4|930.8|930.4|930.9|930.5|930.5|930.4|1512
1613660090000|2021-02-18 14:54:50|930.7|930.3|930.7|930.3|931|930.6|930.5|930.3|2518
1613660100000|2021-02-18 14:55:00|930.8|930.4|930.8|930.4|930.8|930.6|930.7|930.3|48
1613660110000|2021-02-18 14:55:10|930.7|930.5|930.3|930.1|930.8|930.5|930.3|930.1|9911
1613660120000|2021-02-18 14:55:20|930.4|930.2|930.9|930.6|931.1|930.7|930.4|930.1|3406
1613660130000|2021-02-18 14:55:30|931.1|930.7|931.3|931.1|931.6|931.2|930.9|930.6|17563
1613660140000|2021-02-18 14:55:40|931.5|931.2|931.6|931.4|931.7|931.4|931.4|931.2|1005
1613660150000|2021-02-18 14:55:50|931.7|931.5|931.8|931.5|931.9|931.5|931.7|931.5|4
1613660160000|2021-02-18 14:56:00|931.9|931.6|932.2|931.9|932.4|932.1|931.9|931.6|3293
1613660170000|2021-02-18 14:56:10|932.1|931.8|932.4|932.1|932.4|932.1|932.1|931.7|776
1613660180000|2021-02-18 14:56:20|932.5|932.2|933|932.7|933|932.7|932.4|932.2|2638
1613660190000|2021-02-18 14:56:30|932.9|932.8|933.4|933.1|933.4|933.1|932.9|932.8|6753
1613660200000|2021-02-18 14:56:40|933.5|933.2|933.5|933.2|933.7|933.3|933.4|933.2|1962
1613660210000|2021-02-18 14:56:50|933.4|933.3|933.8|933.5|933.9|933.5|933.1|933|13392
1613660220000|2021-02-18 14:57:00|934|933.6|934.1|933.7|934.2|933.7|933.8|933.5|1723
1613660230000|2021-02-18 14:57:10|934.2|933.8|934.1|933.7|934.5|934|934|933.7|4241
1613660240000|2021-02-18 14:57:20|934|933.8|934.2|933.9|934.2|933.9|934|933.8|0
1613660250000|2021-02-18 14:57:30|934.1|934|934.3|934|934.3|934|934.1|933.9|0
1613660260000|2021-02-18 14:57:40|934.2|933.9|934.2|934|934.2|934|934|933.9|4943
1613660270000|2021-02-18 14:57:50|934.1|933.9|933.7|933.3|934.2|934|933.6|933.2|2599
1613660280000|2021-02-18 14:58:00|933.6|933.5|933.6|933.3|933.7|933.5|933.4|933.1|704
1613660290000|2021-02-18 14:58:10|933.7|933.2|933.9|933.5|933.9|933.5|933.7|933.2|586
1613660300000|2021-02-18 14:58:20|934|933.6|934.3|934|934.4|934.1|934|933.6|1434
1613660310000|2021-02-18 14:58:30|934.2|934.1|934.4|934.1|934.4|934.2|934.2|933.8|1110
1613660320000|2021-02-18 14:58:40|934.3|934|934.4|934|934.4|934.1|934.3|934|600
1613660330000|2021-02-18 14:58:50|934.5|934.1|934.3|934.1|934.6|934.3|934.3|934|44
1613660340000|2021-02-18 14:59:00|934.5|934|934.5|934.1|934.6|934.1|934.4|934|925
1613660350000|2021-02-18 14:59:10|934.4|934|934.9|934.7|934.9|934.7|934.4|934|2914
1613660360000|2021-02-18 14:59:20|934.8|934.6|934.7|934.3|934.8|934.7|934.6|934.1|650
1613660370000|2021-02-18 14:59:30|934.6|934.2|934.5|934.1|934.6|934.3|934.2|933.9|2861
1613660380000|2021-02-18 14:59:40|934.4|934|934|933.6|934.4|934|934|933.6|1607
1613660390000|2021-02-18 14:59:50|933.9|933.5|933.9|933.5|934|933.7|933.6|933.2|1755
1613660400000|2021-02-18 15:00:00|933.8|933.3|933.7|933.3|933.9|933.5|933.7|933.3|100
1613660410000|2021-02-18 15:00:10|933.6|933.2|933.3|932.9|933.7|933.3|933.2|932.8|4991
1613660420000|2021-02-18 15:00:20|933.4|932.8|933.3|932.9|933.4|932.9|933.2|932.8|693
1613660430000|2021-02-18 15:00:30|933.2|932.8|932.8|932.4|933.3|932.9|932.7|932.3|0
1613660440000|2021-02-18 15:00:40|932.7||932.7||932.8||932.7||0
1613660450000|2021-02-18 15:00:50|932.8||932.7||932.8||932.7||0
1613660460000|2021-02-18 15:01:00|932.8|932.5|933.4|933|933.4|933.1|932.7|932.5|4039
1613660470000|2021-02-18 15:01:10|933.3|933.1|933.3|932.9|933.3|933.1|933.2|932.9|1743
1613660480000|2021-02-18 15:01:20|933.2|933|933.5|933.3|933.6|933.3|933.2|933|451
1613660490000|2021-02-18 15:01:30|933.4|933.2|933.6|933.3|933.6|933.4|933.2|933.1|2006
1613660500000|2021-02-18 15:01:40|933.7|933.4|933.7|933.4|933.7|933.5|933.7|933.4|612
1613660510000|2021-02-18 15:01:50|933.8|933.5|934.2|933.9|934.4|933.9|933.8|933.5|1154
1613660520000|2021-02-18 15:02:00|934.1|933.8|934.1|933.8|934.3|934|933.9|933.7|7029
1613660530000|2021-02-18 15:02:10|934|933.7|934|933.7|934.1|933.8|934|933.7|0
1613660540000|2021-02-18 15:02:20|933.9|933.6|934|933.6|934.1|933.6|933.8|933.5|2263
1613660550000|2021-02-18 15:02:30|933.9|933.5|934|933.7|934.1|933.7|933.8|933.5|0
1613660560000|2021-02-18 15:02:40|933.9|933.6|934.3|933.9|934.3|933.9|933.9|933.6|298
1613660570000|2021-02-18 15:02:50|934.2|934|933.9|933.6|934.2|934.1|933.8|933.6|2263
1613660580000|2021-02-18 15:03:00|934|933.7|934.6|934.3|934.6|934.3|934|933.7|31985
1613660590000|2021-02-18 15:03:10|934.5|934.4|934.3|934|934.6|934.4|934.1|933.9|4876
1613660600000|2021-02-18 15:03:20|934.2|933.9|934.4|934.2|934.5|934.2|933.9|933.7|3626
1613660610000|2021-02-18 15:03:30|934.6|934.3|934.8|934.6|934.9|934.6|934.4|934.1|831
1613660620000|2021-02-18 15:03:40|934.6|934.5|934.8|934.4|934.9|934.5|934.6|934.4|6775
1613660630000|2021-02-18 15:03:50|934.9|934.5|935|934.7|935.2|934.8|934.7|934.4|1
1613660640000|2021-02-18 15:04:00|935.1|934.8|935.1|934.7|935.1|934.9|935|934.7|0
1613660650000|2021-02-18 15:04:10|935|934.8|935|934.7|935.1|934.8|934.9|934.6|879
1613660660000|2021-02-18 15:04:20|934.9|934.6|934.5|934.3|935|934.6|934.5|934.3|3858
1613660670000|2021-02-18 15:04:30|934.4|934.2|933.7|933.4|934.4|934.2|933.7|933.4|2314
1613660680000|2021-02-18 15:04:40|933.8|933.5|933.5|933.2|933.8|933.5|933.5|933.2|400
1613660690000|2021-02-18 15:04:50|933.4|933.1|933|932.8|933.5|933.2|933|932.8|4240
1613660700000|2021-02-18 15:05:00|933.1|932.9|932.1|931.8|933.1|932.9|932.1|931.8|3240
1613660710000|2021-02-18 15:05:10|932.2|931.9|931.7|931.5|932.2|931.9|931.6|931.1|2157
1613660720000|2021-02-18 15:05:20|931.6|931.4|930.6|930.2|931.7|931.4|930.6|930.2|2798
1613660730000|2021-02-18 15:05:30|930.7|930.3|930.1|929.6|930.8|930.7|929.9|929.5|8230
1613660740000|2021-02-18 15:05:40|930.2|929.7|931.4|931.2|931.4|931.2|930.2|929.7|11855
1613660750000|2021-02-18 15:05:50|931.3|931.1|931.7|931.3|931.8|931.3|931.1|930.7|2069
1613660760000|2021-02-18 15:06:00|931.6|931.2|931.3|930.9|931.7|931.2|931.2|930.9|0
1613660770000|2021-02-18 15:06:10|931.4|931|931.3|931|931.6|931.3|931.3|930.9|4148
1613660780000|2021-02-18 15:06:20|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|1781
1613660790000|2021-02-18 15:06:30|930.9|930.5|930.6|930.2|930.9|930.5|930.4|930|3103
1613660800000|2021-02-18 15:06:40|930.7|930.3|930.4|930.1|930.7|930.3|930.2|929.8|1420
1613660810000|2021-02-18 15:06:50|930.3|930.2|930|929.7|930.3|930.2|929.9|929.6|4429
1613660820000|2021-02-18 15:07:00|929.9|929.6|930.5|930.1|930.5|930.1|929.9|929.5|1958
1613660830000|2021-02-18 15:07:10|930.4|930.2|930.5|930.2|930.5|930.2|930.3|930.1|0
1613660840000|2021-02-18 15:07:20|930.4|930.1|930.5|930.2|930.5|930.2|930.2|929.9|61
1613660850000|2021-02-18 15:07:30|930.4|930|930.2|929.8|930.4|930|930|929.7|0
1613660860000|2021-02-18 15:07:40|930.1|929.9|930.2|929.8|930.2|929.9|930|929.8|0
1613660870000|2021-02-18 15:07:50|930.3|929.9|930.2|930|930.3|930.1|930.2|929.9|1028
1613660880000|2021-02-18 15:08:00|930.3|929.9|930.1|930|930.3|930.2|930.1|929.9|1196
1613660890000|2021-02-18 15:08:10|930|929.8|930.3|930|930.3|930|930|929.8|1879
1613660900000|2021-02-18 15:08:20|930.2|929.9|929.8|929.3|930.2|929.9|929.6|929.3|3303
1613660910000|2021-02-18 15:08:30|929.7|929.4|929.5|929.2|929.7|929.4|929.4|929.2|2944
1613660920000|2021-02-18 15:08:40|929.4|929.1|928.5|928.2|929.4|929.1|928.5|928.1|25146
1613660930000|2021-02-18 15:08:50|928.4|928|928.5|928.1|928.5|928.1|928.4|928|0
1613660940000|2021-02-18 15:09:00|928.4|928.2|928.2|927.8|928.5|928.2|928|927.6|3728
1613660950000|2021-02-18 15:09:10|928.1|927.7|928.3|928|928.3|928.1|928|927.6|1264
1613660960000|2021-02-18 15:09:20|928.4|928.1|928.5|928.1|928.7|928.3|928.3|928.1|2944
1613660970000|2021-02-18 15:09:30|928.6|928.2|928.7|928.3|928.9|928.5|928.4|928.1|8568
1613660980000|2021-02-18 15:09:40|928.6|928.2|928.3|927.9|928.6|928.2|928.2|927.8|0
1613660990000|2021-02-18 15:09:50|928.4|928|928.5|928.2|928.5|928.2|928.2|928|0
1613661000000|2021-02-18 15:10:00|928.6|928.3|928.4|928|928.9|928.4|928.1|927.9|10085
1613661010000|2021-02-18 15:10:10|928.3|927.9|927.7|927.5|928.4|928|927.7|927.5|0
1613661020000|2021-02-18 15:10:20|927.8|927.3|928.1|927.7|928.2|928|927.6|927.2|2289
1613661030000|2021-02-18 15:10:30|928.2|927.8|928.1|927.8|928.2|927.9|928.1|927.8|550
1613661040000|2021-02-18 15:10:40|928|927.7|928.5|928.3|928.7|928.4|927.9|927.6|2919
1613661050000|2021-02-18 15:10:50|928.7|928.4|929|928.8|929.1|928.9|928.5|928.3|4897
1613661060000|2021-02-18 15:11:00|929.1|928.9|929|928.7|929.4|929|928.9|928.6|5952
1613661070000|2021-02-18 15:11:10|929.1|928.8|929.1|928.7|929.1|928.8|928.8|928.5|600
1613661080000|2021-02-18 15:11:20|929|928.8|929.2|929|929.6|929.2|929|928.8|1893
1613661090000|2021-02-18 15:11:30|929.3|928.8|929.8|929.6|930|929.6|929|928.6|1228
1613661100000|2021-02-18 15:11:40|929.9|929.7|929.9|929.6|929.9|929.7|929.8|929.6|0
1613661110000|2021-02-18 15:11:50|929.8|929.4|929.5|929.3|929.9|929.4|929.2|928.9|5166
1613661120000|2021-02-18 15:12:00|929.7|929.4|929.4|929.1|929.9|929.5|929.3|929|1559
1613661130000|2021-02-18 15:12:10|929.3|929|929.4|929.1|930|929.7|929.3|929|4268
1613661140000|2021-02-18 15:12:20|929.5|929.2|929.6|929.2|929.7|929.3|929.5|929.2|0
1613661150000|2021-02-18 15:12:30|929.7|929.3|929.4|929|929.7|929.3|929.2|928.9|3564
1613661160000|2021-02-18 15:12:40|929.3|928.9|928.6|928.3|929.3|928.9|928.4|928.1|2154
1613661170000|2021-02-18 15:12:50|928.5|928.2|928.8|928.4|928.9|928.5|928.4|928.1|1081
1613661180000|2021-02-18 15:13:00|928.9|928.5|928|927.8|928.9|928.5|927.8|927.5|3484
1613661190000|2021-02-18 15:13:10|928.2|928|928.3|928|928.4|928|928.2|927.9|538
1613661200000|2021-02-18 15:13:20|928.4|928.1|928.3|928|928.5|928.2|928.2|927.8|175
1613661210000|2021-02-18 15:13:30|928.4|928.1|928.4|928|928.5|928.4|928.1|927.9|6686
1613661220000|2021-02-18 15:13:40|928.3|928.1|928.3|928|928.5|928.4|928.3|928|4564
1613661230000|2021-02-18 15:13:50|928.4|928.1|928.2|927.9|928.4|928.2|928.2|927.9|69
1613661240000|2021-02-18 15:14:00|928.1|927.8|928|927.7|928.2|927.9|927.8|927.6|1130
1613661250000|2021-02-18 15:14:10|928.1|927.8|928.1|927.7|928.3|927.9|928|927.7|0
1613661260000|2021-02-18 15:14:20|928|927.8|928.1|927.8|928.1|927.8|928|927.7|0
1613661270000|2021-02-18 15:14:30|928|927.9|928.2|927.8|928.2|927.9|928|927.8|0
1613661280000|2021-02-18 15:14:40|928.1|927.9|928.1|927.8|928.2|928|928.1|927.8|460
1613661290000|2021-02-18 15:14:50|928|927.6|927.6|927.4|928|927.7|927.6|927.3|4233
1613661300000|2021-02-18 15:15:00|927.7|927.3|927.6|927.2|927.7|927.5|927.2|927|16891
1613661310000|2021-02-18 15:15:10|927.7|927.3|927.8|927.6|927.9|927.7|927.7|927.2|1388
1613661320000|2021-02-18 15:15:20|927.7|927.4|927.6|927.3|927.8|927.5|927.4|927.2|5133
1613661330000|2021-02-18 15:15:30|927.5|927.2|926.5|926.2|927.6|927.3|926.5|926.2|7101
1613661340000|2021-02-18 15:15:40|926.6|926.3|926.5|926.2|926.6|926.4|926.5|926.1|1569
1613661350000|2021-02-18 15:15:50|926.4|926.1|926.8|926.4|926.9|926.5|926.4|926.1|3199
1613661360000|2021-02-18 15:16:00|926.7|926.3|926.5|926.3|926.7|926.3|926.3|926|100
1613661370000|2021-02-18 15:16:10|926.6|926.2|926.7|926.3|926.8|926.5|926.5|926.2|742
1613661380000|2021-02-18 15:16:20|926.6|926.2|927|926.7|927|926.8|926.5|926.1|1462
1613661390000|2021-02-18 15:16:30|926.9|926.8|926.4|926.1|926.9|926.8|926.4|926.1|1170
1613661400000|2021-02-18 15:16:40|926.5|926.2|926.3|926|926.7|926.4|926.1|926|7223
1613661410000|2021-02-18 15:16:50|926.2|925.8|925.8|925.5|926.2|925.8|925.3|925|11053
1613661420000|2021-02-18 15:17:00|926|925.6|925.8|925.4|926|925.7|925.6|925.2|0
1613661430000|2021-02-18 15:17:10|925.7|925.3|925.5|925.1|925.7|925.3|925.2|925|1695
1613661440000|2021-02-18 15:17:20|925.6|925.2|925.7|925.3|925.8|925.3|925.6|925.2|0
1613661450000|2021-02-18 15:17:30|925.6|925.1|925.5|925.1|925.6|925.1|925.4|925|0
1613661460000|2021-02-18 15:17:40|925.4|925|925|924.5|925.5|925.1|924.8|924.5|8079
1613661470000|2021-02-18 15:17:50|925.1|924.6|925.6|925.1|925.8|925.5|925.1|924.6|1339
1613661480000|2021-02-18 15:18:00|925.5|925|925.5|925.1|925.8|925.6|925.2|924.8|897
1613661490000|2021-02-18 15:18:10|925.4|925|925.6|925.3|925.7|925.3|925.3|924.8|1355
1613661500000|2021-02-18 15:18:20|925.5|925.2|925.7|925.3|925.7|925.4|925.5|925.1|0
1613661510000|2021-02-18 15:18:30|925.6|925.4|925.7|925.4|925.8|925.7|925.6|925.3|6226
1613661520000|2021-02-18 15:18:40|925.8|925.5|925.5|925.2|925.8|925.6|925.5|925.2|2865
1613661530000|2021-02-18 15:18:50|925.4|925.3|925.4|925.2|925.6|925.3|925.4|925|0
1613661540000|2021-02-18 15:19:00|925.3|925|924.8|924.5|925.3|925|924.8|924.5|1500
1613661550000|2021-02-18 15:19:10|924.7|924.4|924.4|924.2|924.7|924.4|924.4|924.1|1772
1613661560000|2021-02-18 15:19:20|924.5|924.3|924.4|924.2|924.6|924.4|924.4|924.2|12693
1613661570000|2021-02-18 15:19:30|924.5|924.3|924.4|924.2|924.6|924.3|924.4|924.2|614
1613661580000|2021-02-18 15:19:40|924.3|924|924.1|923.8|924.3|924|924.1|923.8|1390
1613661590000|2021-02-18 15:19:50|924.2|923.9|923.8|923.5|924.4|924|923.7|923.4|8733
1613661600000|2021-02-18 15:20:00|923.9|923.6|924.5|924.1|924.6|924.2|923.9|923.6|9043
1613661610000|2021-02-18 15:20:10|924.4|924.2|924.5|924.2|924.8|924.4|924.4|924.2|30
1613661620000|2021-02-18 15:20:20|924.4|924.1|924.4|924.1|924.5|924.1|924.3|924|99
1613661630000|2021-02-18 15:20:30|924.5|924.4|925.3|925|925.4|925.1|924.5|924.1|3298
1613661640000|2021-02-18 15:20:40|925.4|924.9|924.9|924.5|925.4|925|924.7|924.5|490
1613661650000|2021-02-18 15:20:50|925.1|924.6|924.9|924.6|925.1|924.7|924.9|924.5|0
1613661660000|2021-02-18 15:21:00|925|924.9|924.2|923.9|925.1|924.9|924.2|923.9|6789
1613661670000|2021-02-18 15:21:10|924.1|923.8|924.2|923.9|924.4|923.9|923.7|923.4|2239
1613661680000|2021-02-18 15:21:20|923.9|923.8|923.5|923.2|923.9|923.8|923|922.9|38231
1613661690000|2021-02-18 15:21:30|923.6|923.3|923.7|923.4|923.8|923.5|923.4|923.3|5930
1613661700000|2021-02-18 15:21:40|923.6|923.3|923.6|923.3|923.8|923.3|923.5|923.2|1140
1613661710000|2021-02-18 15:21:50|923.5|923.4|923.5|923.4|923.5|923.4|923.5|923.4|0
1613661720000|2021-02-18 15:22:00|923.6|923.3|923.8|923.6|923.9|923.6|923.5|923.2|7947
1613661730000|2021-02-18 15:22:10|923.7|923.5|923.6|923.5|923.8|923.6|923.5|923.3|6478
1613661740000|2021-02-18 15:22:20|923.7|923.3|923.7|923.5|923.7|923.6|923.6|923.3|2237
1613661750000|2021-02-18 15:22:30|923.8|923.6|923.8|923.4|923.8|923.6|923.7|923.3|894
1613661760000|2021-02-18 15:22:40|923.7|923.5|923.3|923|923.8|923.5|923.1|922.8|8046
1613661770000|2021-02-18 15:22:50|923|922.8|923.3|923|923.5|923.3|923|922.5|4731
1613661780000|2021-02-18 15:23:00|923.5|923.4|923.4|923|923.6|923.4|923.3|922.9|2581
1613661790000|2021-02-18 15:23:10|923.3|923.1|922.9|922.6|923.4|923.1|922.9|922.6|4393
1613661800000|2021-02-18 15:23:20|922.8|922.7|923|922.6|923.2|923|922.8|922.6|300
1613661810000|2021-02-18 15:23:30|922.9|922.7|923|922.6|923|922.7|922.9|922.6|0
1613661820000|2021-02-18 15:23:40|922.9|922.5|922.1|921.7|923|922.6|922|921.6|6865
1613661830000|2021-02-18 15:23:50|922|921.8|922.1|921.9|922.1|921.9|921.9|921.8|0
1613661840000|2021-02-18 15:24:00|922|921.8|921.9|921.6|922|921.8|921.9|921.6|2781
1613661850000|2021-02-18 15:24:10|922|921.7|922.3|922|922.3|922|922|921.7|2900
1613661860000|2021-02-18 15:24:20|922.2|922.1|922.7|922.4|922.7|922.5|922.2|922.1|4093
1613661870000|2021-02-18 15:24:30|922.9|922.5|922.9|922.6|922.9|922.8|922.7|922.5|182
1613661880000|2021-02-18 15:24:40|922.8|922.5|922.6|922.3|922.8|922.5|922.5|922.3|1232
1613661890000|2021-02-18 15:24:50|922.5|922.4|922.7|922.4|922.7|922.4|922.5|922.3|600
1613661900000|2021-02-18 15:25:00|922.8|922.3|922|921.7|922.8|922.4|922|921.7|20325
1613661910000|2021-02-18 15:25:10|922.1|921.8|922.1|921.8|922.2|921.8|922|921.7|0
1613661920000|2021-02-18 15:25:20|922|921.7|922|921.7|922.1|921.8|921.9|921.7|5
1613661930000|2021-02-18 15:25:30|922.2|921.8|922.2|921.8|922.3|922|922.2|921.7|1496
1613661940000|2021-02-18 15:25:40|922.3|921.9|922.2|921.9|922.3|922|922.2|921.9|692
1613661950000|2021-02-18 15:25:50|922.3|922|922|921.8|922.3|922|921.9|921.7|607
1613661960000|2021-02-18 15:26:00|921.9|921.7|922|921.7|922|921.8|921.8|921.4|3417
1613661970000|2021-02-18 15:26:10|921.9|921.6|921.8|921.5|922|921.7|921.8|921.4|3150
1613661980000|2021-02-18 15:26:20|921.7|921.4|921.1|920.8|921.7|921.4|921|920.7|10565
1613661990000|2021-02-18 15:26:30|921.2|920.9|921|920.7|921.2|920.9|920.9|920.6|1
1613662000000|2021-02-18 15:26:40|920.9|920.6|920.8|920.4|921|920.7|920.8|920.4|0
1613662010000|2021-02-18 15:26:50|920.9|920.5|920.8|920.4|921|920.5|920.8|920.4|0
1613662020000|2021-02-18 15:27:00|920.7|920.3|920.6|920.3|920.7|920.4|920.6|920.2|1392
1613662030000|2021-02-18 15:27:10|920.3|920.2|920.6|920.2|920.7|920.3|920.3|920.2|2930
1613662040000|2021-02-18 15:27:20|920.5|920.1|920.7|920.3|920.7|920.5|920.2|920|17420
1613662050000|2021-02-18 15:27:30|920.8|920.4|920.7|920.4|921.1|920.7|920.7|920.4|4806
1613662060000|2021-02-18 15:27:40|920.6|920.5|920.6|920.2|920.6|920.5|920.6|920.1|0
1613662070000|2021-02-18 15:27:50|920.5|920.1|920.6|920.4|920.6|920.4|920.3|920.1|7779
1613662080000|2021-02-18 15:28:00|920.8|920.3|921.4|921|921.4|921|920.6|920.3|1633
1613662090000|2021-02-18 15:28:10|921.3|921.1|921.5|921.2|921.7|921.4|921.3|921.1|639
1613662100000|2021-02-18 15:28:20|921.6|921.3|922.1|921.8|922.2|922|921.5|921.3|2509
1613662110000|2021-02-18 15:28:30|922|921.7|922.2|921.9|922.3|922.1|921.9|921.6|640
1613662120000|2021-02-18 15:28:40|922.3|922|922.3|922|922.3|922|922.3|922|0
1613662130000|2021-02-18 15:28:50|922.2|921.9|921.9|921.6|922.2|921.9|921.8|921.6|3976
1613662140000|2021-02-18 15:29:00|921.8|921.4|921.3|921|921.8|921.4|921.3|921|3552
1613662150000|2021-02-18 15:29:10|921.2|921.1|920.9|920.7|921.2|921.1|920.9|920.6|1975
1613662160000|2021-02-18 15:29:20|921|920.8|921.7|921.3|921.8|921.3|921|920.7|4254
1613662170000|2021-02-18 15:29:30|921.9|921.4|922.2|921.9|922.5|922|921.6|921.3|964
1613662180000|2021-02-18 15:29:40|922.3|921.8|921.8|921.5|922.3|921.8|921.6|921.4|4878
1613662190000|2021-02-18 15:29:50|921.7|921.4|921.8|921.5|922|921.7|921.6|921.4|3071
1613662200000|2021-02-18 15:30:00|921.7|921.4|921.2|920.8|921.7|921.4|921|920.6|3482
1613662210000|2021-02-18 15:30:10|921.3|920.9|921.1|920.8|921.3|921|921|920.7|888
1613662220000|2021-02-18 15:30:20|921.2|920.9|921.2|921|921.2|921|921.1|920.8|1181
1613662230000|2021-02-18 15:30:30|921.1|920.9|921.3|920.9|921.3|921.1|921.1|920.8|3938
1613662240000|2021-02-18 15:30:40|921.2|920.8|921.4|921.1|921.5|921.2|921.1|920.8|2081
1613662250000|2021-02-18 15:30:50|921.3|921|921|920.9|921.4|921|920.9|920.7|3540
1613662260000|2021-02-18 15:31:00|921.2|920.8|921.3|921|921.3|921|921.1|920.8|0
1613662270000|2021-02-18 15:31:10|921.4|921.1|921.3|921|921.5|921.1|921.2|921|0
1613662280000|2021-02-18 15:31:20|921.5|921.1|921.6|921.3|921.6|921.3|921.5|921|141
1613662290000|2021-02-18 15:31:30|921.5|921.2|920.9|920.6|921.5|921.2|920.9|920.6|7429
1613662300000|2021-02-18 15:31:40|920.8|920.7|920.8|920.5|921.1|920.7|920.7|920.3|4202
1613662310000|2021-02-18 15:31:50|920.6|920|920.7|920.4|920.8|920.5|920.3|920|14950
1613662320000|2021-02-18 15:32:00|920.8|920.7|920.8|920.4|920.9|920.7|920.8|920.4|6629
1613662330000|2021-02-18 15:32:10|920.7|920.3|920.6|920.2|920.7|920.3|920.5|920.1|3033
1613662340000|2021-02-18 15:32:20|920.5|920.1|920.3|920|920.6|920.1|920.1|920|23762
1613662350000|2021-02-18 15:32:30|920.2|920.1|920.3|920|920.3|920.1|920.2|920|600
1613662360000|2021-02-18 15:32:40|920.2|919.8|920.2|919.9|920.3|920.1|920|919.7|9023
1613662370000|2021-02-18 15:32:50|920.3|920|920.5|920.2|920.5|920.4|920.3|920|7365
1613662380000|2021-02-18 15:33:00|920.4|920.1|920.9|920.5|921|920.6|920.4|920|6324
1613662390000|2021-02-18 15:33:10|921|920.6|921.6|921.2|921.7|921.2|921|920.6|1416
1613662400000|2021-02-18 15:33:20|921.5|921.1|920.3|920|921.5|921.1|920.3|920|13978
1613662410000|2021-02-18 15:33:30|920.4|920.3|921|920.6|921|920.7|920.4|920|608
1613662420000|2021-02-18 15:33:40|920.9|920.7|921|920.6|921|920.8|920.9|920.5|0
1613662430000|2021-02-18 15:33:50|920.9|920.7|920.7|920.6|920.9|920.8|920.7|920.4|3751
1613662440000|2021-02-18 15:34:00|920.9|920.7|920.8|920.4|921.4|921|920.8|920.4|1204
1613662450000|2021-02-18 15:34:10|920.9|920.5|920.8|920.4|920.9|920.6|920.8|920.4|827
1613662460000|2021-02-18 15:34:20|920.9|920.5|920.8|920.5|920.9|920.7|920.7|920.4|0
1613662470000|2021-02-18 15:34:30|920.7|920.4|921|920.7|921|920.8|920.7|920.4|1279
1613662480000|2021-02-18 15:34:40|921.2|920.8|921|920.7|921.3|921|920.9|920.6|9030
1613662490000|2021-02-18 15:34:50|921.1|920.9|921.5|921.1|921.6|921.2|921.1|920.9|1381
1613662500000|2021-02-18 15:35:00|921.4|921|921.1|920.9|921.5|921|921.1|920.9|1195
1613662510000|2021-02-18 15:35:10|921.2|921|921.3|920.9|921.3|921|921.1|920.9|100
1613662520000|2021-02-18 15:35:20|921.2|921|921.2|920.9|921.3|921|921.1|920.9|0
1613662530000|2021-02-18 15:35:30|921.3|921|921.3|921|921.3|921.2|921.3|920.9|583
1613662540000|2021-02-18 15:35:40||921.1||921||921.1||921|0
1613662550000|2021-02-18 15:35:50|921.5|921.1|921.6|921.3|921.7|921.3|921.3|921.1|420
1613662560000|2021-02-18 15:36:00|921.5|921.2|921.6|921.3|921.6|921.3|921.5|921.2|0
1613662570000|2021-02-18 15:36:10|921.7|921.4|921.6|921.4|921.7|921.5|921.6|921.3|250
1613662580000|2021-02-18 15:36:20|921.7|921.6|921.7|921.5|921.9|921.7|921.6|921.4|805
1613662590000|2021-02-18 15:36:30|921.8|921.6|921.9|921.8|921.9|921.8|921.7|921.4|1161
1613662600000|2021-02-18 15:36:40|921.8|921.7|922.5|922.3|922.5|922.4|921.8|921.7|23359
1613662610000|2021-02-18 15:36:50|922.4|922.4|922.5|922.4|922.5|922.4|922.4|922.2|3414
1613662620000|2021-02-18 15:37:00|922.4|922.3|922.1|921.8|922.5|922.3|922|921.6|7660
1613662630000|2021-02-18 15:37:10|922|921.7|922.1|921.8|922.1|921.8|921.9|921.5|6218
1613662640000|2021-02-18 15:37:20|922.2|921.9|922.2|921.9|922.5|922.1|922.1|921.9|5708
1613662650000|2021-02-18 15:37:30|922.3|921.8|921.9|921.5|922.3|921.8|921.6|921.4|12804
1613662660000|2021-02-18 15:37:40|921.8|921.6|922.1|921.9|922.1|921.9|921.8|921.6|1400
1613662670000|2021-02-18 15:37:50|922.2|922|922.1|922|922.4|922.1|922.1|921.8|7280
1613662680000|2021-02-18 15:38:00|922.2|922.1|922.3|922.1|922.3|922.1|922.2|922|131
1613662690000|2021-02-18 15:38:10|922.2|922|922.5|922.1|922.6|922.3|922.2|922|3719
1613662700000|2021-02-18 15:38:20|922.4|922.3|922.8|922.6|922.8|922.6|922.4|922.3|1424
1613662710000|2021-02-18 15:38:30|922.9|922.5|923|922.8|923|922.8|922.9|922.5|1277
1613662730000|2021-02-18 15:38:50|923.1|922.9|923.6|923.2|923.7|923.3|923.1|922.9|1250
1613662740000|2021-02-18 15:39:00|923.7|923.3|923.5|923.1|923.8|923.4|923.2|923|6998
1613662750000|2021-02-18 15:39:10|923.4|923|923.7|923.5|923.7|923.5|923.2|922.9|9203
1613662760000|2021-02-18 15:39:20|923.6|923.2|923.7|923.5|923.7|923.5|923.4|923.1|5364
1613662770000|2021-02-18 15:39:30|923.6|923.4|923.3|923.1|923.7|923.4|923.2|923|10501
1613662780000|2021-02-18 15:39:40|923.4|923|923.2|923|923.5|923.3|923.2|923|6383
1613662790000|2021-02-18 15:39:50|923.3|923.3|923.4|923.1|923.6|923.3|923.2|923|5813
1613662800000|2021-02-18 15:40:00|923.3|923|922.5|922.3|923.3|923|922.4|922.3|4030
1613662810000|2021-02-18 15:40:10|922.4|922.5|922.8|922.5|922.9|922.5|922.4|922.5|488
1613662820000|2021-02-18 15:40:20|922.7|922.6|922.8|922.5|923|922.9|922.7|922.5|16586
1613662840000|2021-02-18 15:40:40|922.7|922.4|922.6|922.3|922.7|922.4|922.5|922.3|9198
1613662850000|2021-02-18 15:40:50|922.7|922.4|922.5|922.1|922.8|922.7|922.4|922.1|5255
1613662860000|2021-02-18 15:41:00|922.6|922.2|922.9|922.6|922.9|922.6|922.4|922|1906
1613662870000|2021-02-18 15:41:10|923.1|922.7|923|922.6|923.6|923.2|922.9|922.6|6403
1613662880000|2021-02-18 15:41:20|922.9|922.5|923.2|922.9|923.2|922.9|922.8|922.5|3611
1613662890000|2021-02-18 15:41:30|923.1|922.8|923.2|923.1|923.2|923.1|923.1|922.7|1384
1613662900000|2021-02-18 15:41:40|923.3|922.9|923.1|922.9|923.4|923|923.1|922.8|1904
1613662910000|2021-02-18 15:41:50|923.3|923|923.4|923|923.4|923|923.2|923|247
1613662920000|2021-02-18 15:42:00|923.3|922.9|923.1|922.8|923.4|923.2|923.1|922.8|1325
1613662930000|2021-02-18 15:42:10|923|922.7|923|922.7|923.1|922.7|923|922.7|1600
1613662940000|2021-02-18 15:42:20|922.9|922.8|923.1|922.8|923.2|922.8|922.9|922.7|557
1613662950000|2021-02-18 15:42:30|923.2|922.7|923.6|923.3|923.6|923.3|923.1|922.7|2210
1613662960000|2021-02-18 15:42:40|923.7|923.4|923.6|923.4|923.7|923.4|923.6|923.3|0
1613662980000|2021-02-18 15:43:00|923.5|923.3|923.5|923.3|923.5|923.4|923.4|923.3|3178
1613662990000|2021-02-18 15:43:10|923.4|923.2|923.2|923|923.6|923.2|923.1|922.7|5773
1613663000000|2021-02-18 15:43:20|923.3|922.9|923.6|923.2|923.6|923.4|923.2|922.9|6784
1613663010000|2021-02-18 15:43:30|923.5|923.3|923.2|922.8|923.6|923.3|923.1|922.8|2621
1613663020000|2021-02-18 15:43:40|923.1|922.9|923.3|923|923.4|923.1|923.1|922.9|374
1613663030000|2021-02-18 15:43:50|923.4|923.1|923.3|923.1|923.5|923.2|923.3|923.1|0
1613663040000|2021-02-18 15:44:00|923.2|923|923|922.8|923.2|923|923|922.8|4589
1613663050000|2021-02-18 15:44:10|922.9|922.9|923|922.7|923.4|923.1|922.9|922.6|7045
1613663060000|2021-02-18 15:44:20|922.9|922.6|922.8|922.5|923|922.7|922.7|922.4|164
1613663070000|2021-02-18 15:44:30|922.9|922.6|922.7|922.5|922.9|922.7|922.6|922.4|5866
1613663080000|2021-02-18 15:44:40|922.8|922.6|922.8|922.5|923.1|923|922.6|922.5|14329
1613663090000|2021-02-18 15:44:50|922.7|922.4|922.2|921.9|922.8|922.4|922.2|921.8|9218
1613663100000|2021-02-18 15:45:00|922.1|921.8|921.6|921.3|922.2|921.8|921.5|921.3|5528
1613663110000|2021-02-18 15:45:10|921.5|921.2|921.5|921.3|921.5|921.3|921.5|921.2|1243
1613663120000|2021-02-18 15:45:20|921.4|921.2|920.9|920.6|921.4|921.2|920.8|920.5|16785
1613663130000|2021-02-18 15:45:30|920.8|920.5|921.1|920.9|921.1|920.9|920.8|920.4|4173
1613663140000|2021-02-18 15:45:40|921.2|921|921.3|921.1|921.4|921.2|921.2|920.9|2951
1613663150000|2021-02-18 15:45:50|921.4|921|921.4|921.1|921.4|921.2|921.4|921|964
1613663160000|2021-02-18 15:46:00|921.3|921.2|921|920.7|921.6|921.5|920.9|920.6|16326
1613663170000|2021-02-18 15:46:10|920.9|920.6|920.9|920.6|920.9|920.7|920.7|920.4|1495
1613663180000|2021-02-18 15:46:20|921|920.7|921|920.7|921|920.8|920.8|920.7|2669
1613663190000|2021-02-18 15:46:30|920.9|920.8|921|920.8|921|920.8|920.8|920.7|2431
1613663200000|2021-02-18 15:46:40||920.7||920.8||920.8||920.7|0
1613663220000|2021-02-18 15:47:00|920.9|920.7|920.8|920.5|920.9|920.7|920.6|920.3|8821
1613663230000|2021-02-18 15:47:10||920.6||920.6||920.6||920.5|0
1613663240000|2021-02-18 15:47:20|920.9|920.7|921|920.9|921|920.9|920.8|920.6|2479
1613663250000|2021-02-18 15:47:30|921.1|921|921.2|921|921.2|921.1|921.1|920.9|994
1613663260000|2021-02-18 15:47:40|921.1|920.9|921.2|920.9|921.3|921.2|921|920.9|9525
1613663270000|2021-02-18 15:47:50|921.1|921|921.2|921.1|921.2|921.1|921.1|920.9|2281
1613663280000|2021-02-18 15:48:00|921.3|921|921.6|921.4|921.6|921.5|921.3|921|4190
1613663290000|2021-02-18 15:48:10|921.7|921.5|921.9|921.6|922|921.7|921.6|921.4|2211
1613663300000|2021-02-18 15:48:20||921.7||921.8||921.8||921.7|600
1613663310000|2021-02-18 15:48:30|922|921.9|922.4|922|922.4|922|922|921.8|757
1613663320000|2021-02-18 15:48:40|922.5|922.1|922.5|922.4|922.5|922.4|922.3|922.1|2299
1613663330000|2021-02-18 15:48:50|922.7|922.5|923|922.6|923|922.6|922.7|922.5|2201
1613663340000|2021-02-18 15:49:00|922.9|922.7|923.1|922.9|923.4|922.9|922.9|922.7|442
1613663350000|2021-02-18 15:49:10|923.3|923|923.4|923.2|923.6|923.3|923.3|923|4843
1613663360000|2021-02-18 15:49:20|923.3|923.1|923.2|923|923.4|923.1|923.1|922.7|5942
1613663370000|2021-02-18 15:49:30|923.1|922.8|923.2|922.9|923.2|922.9|922.9|922.7|1926
1613663380000|2021-02-18 15:49:40|923.1|922.8|923.3|923.1|923.3|923.1|923|922.8|3478
1613663390000|2021-02-18 15:49:50|923.4|923.2|923.8|923.5|923.8|923.5|923.4|923.2|1111
1613663400000|2021-02-18 15:50:00|923.7|923.4|923.8|923.6|924|923.7|923.6|923.3|1087
1613663410000|2021-02-18 15:50:10|923.7|923.5|923|922.6|923.8|923.6|922.9|922.5|10599
1613663420000|2021-02-18 15:50:20|922.9|922.7|923.1|922.7|923.3|922.8|922.9|922.7|2897
1613663430000|2021-02-18 15:50:30|923.2|922.8|923.3|923.1|923.3|923.1|923.2|922.8|213
1613663440000|2021-02-18 15:50:40|923.4|923.2|924.1|923.9|924.3|924|923.4|923.1|7280
1613663450000|2021-02-18 15:50:50|924.3|924|924.5|924.2|924.6|924.2|924.1|923.7|6419
1613663460000|2021-02-18 15:51:00|924.4|924|924.2|923.8|924.4|924.1|924.1|923.8|6201
1613663470000|2021-02-18 15:51:10|924.3|923.9|924.5|924.1|924.5|924.1|924.2|923.8|0
1613663480000|2021-02-18 15:51:20|924.7|924.2|924.8|924.4|924.9|924.6|924.6|924.2|708
1613663490000|2021-02-18 15:51:30|924.7|924.2|923.8|923.4|924.7|924.2|923.8|923.4|4754
1613663500000|2021-02-18 15:51:40|923.7||923.8||923.8||923.7||100
1613663510000|2021-02-18 15:51:50|923.9|923.5|924.3|924|924.3|924|923.9|923.5|2088
1613663520000|2021-02-18 15:52:00|924.2|923.9|924.3|924.1|924.3|924.1|924.2|923.9|0
1613663530000|2021-02-18 15:52:10|924.2|923.9|924.3|924|924.3|924.1|924.1|923.9|4486
1613663540000|2021-02-18 15:52:20|924|923.9|924.3|924|924.3|924|923.9|923.6|4126
1613663550000|2021-02-18 15:52:30|924.2|923.9|924.2|923.9|924.3|924|924.2|923.9|4000
1613663560000|2021-02-18 15:52:40|924.4|924|924.1|923.8|924.5|924.3|923.9|923.6|5233
1613663570000|2021-02-18 15:52:50|924|923.6|923.9|923.6|924.1|923.7|923.8|923.5|4006
1613663580000|2021-02-18 15:53:00|924|923.7|923.3|923|924.1|923.7|923.3|922.9|11341
1613663590000|2021-02-18 15:53:10|923.2|922.9|922.9|922.6|923.2|922.9|922.9|922.5|1425
1613663600000|2021-02-18 15:53:20|923|922.7|923.1|922.9|923.3|923|922.9|922.7|2355
1613663610000|2021-02-18 15:53:30|923.2|923|923.2|922.8|923.4|923.3|923.1|922.7|6537
1613663620000|2021-02-18 15:53:40|923.1|922.9|923.4|923|923.4|923|923.1|922.9|0
1613663630000|2021-02-18 15:53:50|923.3|922.9|923.5|923.1|923.5|923.2|923.1|922.9|0
1613663640000|2021-02-18 15:54:00|923.4|923|923.5|923.2|923.6|923.2|923.4|923|0
1613663650000|2021-02-18 15:54:10|923.4|923.3|923.4|923.1|923.5|923.3|923.3|923|4311
1613663660000|2021-02-18 15:54:20|923.5|923|923.5|923.2|923.5|923.2|923.3|923|0
1613663670000|2021-02-18 15:54:30|923.4|923.1|923.5|923.2|923.5|923.3|923.4|923.1|500
1613663680000|2021-02-18 15:54:40|923.6|923.3|923.2|922.9|923.6|923.4|923.2|922.9|5293
1613663690000|2021-02-18 15:54:50|923.3|923|923.5|923.2|923.6|923.3|923.3|923|4060
1613663700000|2021-02-18 15:55:00|923.4|923.1|923.4|923|923.5|923.1|923.3|923|1528
1613663710000|2021-02-18 15:55:10|923.3|922.9|923.2|922.9|923.3|922.9|923|922.7|3008
1613663720000|2021-02-18 15:55:20|923.3|923|923.2|923|923.3|923|923.2|922.9|1167
1613663730000|2021-02-18 15:55:30|923.1|923.1|923|922.8|923.4|923.2|923|922.8|3726
1613663740000|2021-02-18 15:55:40||922.7||922.8||922.8||922.7|150
1613663750000|2021-02-18 15:55:50|923.2|922.9|923.5|923.2|923.6|923.2|923.2|922.9|207
1613663760000|2021-02-18 15:56:00|923.6|923.3|923.4|923.3|923.6|923.3|923.3|923.2|727
1613663770000|2021-02-18 15:56:10|923.6|923.2|923|922.6|923.6|923.3|923|922.6|9487
1613663780000|2021-02-18 15:56:20|922.9|922.7|923.1|922.8|923.1|922.8|922.9|922.7|0
1613663790000|2021-02-18 15:56:30|923.2|922.9|923.2|923|923.2|923|923.2|922.9|0
1613663800000|2021-02-18 15:56:40|923.3|922.9|923.3|923.1|923.4|923.2|923.2|922.8|1430
1613663810000|2021-02-18 15:56:50|923.4|923.2|923.6|923.4|923.6|923.4|923.3|923.1|3049
1613663820000|2021-02-18 15:57:00|923.5|923.3|924|923.7|924|923.7|923.5|923.3|5034
1613663830000|2021-02-18 15:57:10|923.9|923.6|923.3|923.1|924|923.6|923.3|923.1|10786
1613663840000|2021-02-18 15:57:20|923.2|923|923.3|923|923.5|923.1|923.1|922.7|622
1613663850000|2021-02-18 15:57:30|923.2|922.9|923.2|922.9|923.3|923|923.1|922.9|5095
1613663860000|2021-02-18 15:57:40|923.1|922.8|922.7|922.5|923.1|922.9|922.6|922.5|6271
1613663870000|2021-02-18 15:57:50|922.8|922.4|922.8|922.5|922.8|922.6|922.7|922.4|0
1613663880000|2021-02-18 15:58:00|922.7|922.4|922.1|921.8|922.8|922.6|922|921.7|7366
1613663890000|2021-02-18 15:58:10|922.2|921.9|921.4|921.1|922.3|921.9|921.4|921|4349
1613663900000|2021-02-18 15:58:20|921.5|921.3|921.7|921.5|921.7|921.5|921.5|921.3|0
1613663910000|2021-02-18 15:58:30|921.6|921.4|921.7|921.5|921.7|921.5|921.6|921.4|1859
1613663920000|2021-02-18 15:58:40|921.6|921.4|921.5|921.2|921.6|921.5|921.5|921.2|2194
1613663930000|2021-02-18 15:58:50|921.4|921.1|921.4|921.1|921.5|921.3|921.2|921|1912
1613663940000|2021-02-18 15:59:00|921.5|921.2|921.3|921|921.5|921.2|921.3|921|1277
1613663950000|2021-02-18 15:59:10|921.4|921.1|921.2|921|921.4|921.1|921.1|921|1194
1613663960000|2021-02-18 15:59:20|921.1|920.8|921.8|921.5|921.8|921.6|921.1|920.7|4191
1613663970000|2021-02-18 15:59:30|921.7|921.6|921.7|921.5|921.8|921.6|921.7|921.5|3015
1613663980000|2021-02-18 15:59:40|921.8|921.6|921.8|921.5|922.1|921.7|921.5|921.2|13968
1613663990000|2021-02-18 15:59:50|921.7|921.4|921.2|921|921.7|921.4|921.2|920.9|4157
1613664000000|2021-02-18 16:00:00|921.3|921.1|921.4|921.2|921.7|921.5|921.3|921.1|2854
1613664010000|2021-02-18 16:00:10|921.3|921|921|920.8|921.3|921|921|920.6|1343
1613664020000|2021-02-18 16:00:20|921.2|920.9|921.6|921.5|921.6|921.5|921.2|920.9|110
1613664030000|2021-02-18 16:00:30|921.7|921.6|921.2|921|921.7|921.6|921.2|921|6324
1613664040000|2021-02-18 16:00:40|921.3|921.1|921.7|921.4|921.7|921.4|921.3|921|3644
1613664050000|2021-02-18 16:00:50|921.6|921.2|921.7|921.4|921.7|921.4|921.3|921|209
1613664060000|2021-02-18 16:01:00|921.8|921.5|922.1|921.9|922.1|921.9|921.7|921.5|4448
1613664070000|2021-02-18 16:01:10|922|921.8|921.9|921.6|922|921.8|921.8|921.6|3902
1613664080000|2021-02-18 16:01:20|922|921.7|922.3|922.1|922.7|922.3|921.9|921.7|3912
1613664090000|2021-02-18 16:01:30|922.1|922|922.3|922.1|922.3|922.1|922.1|921.7|621
1613664100000|2021-02-18 16:01:40|922.5|922.2|922.7|922.5|922.7|922.5|922.4|922.2|720
1613664110000|2021-02-18 16:01:50|922.8|922.6|923|922.8|923.1|922.8|922.7|922.6|2772
1613664120000|2021-02-18 16:02:00|923.2|922.9|923.1|922.8|923.4|923|923|922.7|2269
1613664130000|2021-02-18 16:02:10|923.2|922.9|923.5|923.2|923.5|923.2|923|922.7|2742
1613664140000|2021-02-18 16:02:20|923.6|923.3|923.2|923|923.8|923.5|923.2|923|7757
1613664150000|2021-02-18 16:02:30|923.3|923.1|923.6|923.2|923.6|923.3|923.3|923|449
1613664160000|2021-02-18 16:02:40|923.5|923.3|923.3|923|923.6|923.3|923.3|923|46
1613664170000|2021-02-18 16:02:50|923.4|923.1|923.1|922.9|923.4|923.1|923|922.8|4010
1613664180000|2021-02-18 16:03:00|923|922.8|923.1|922.9|923.1|923|923|922.8|2711
1613664190000|2021-02-18 16:03:10|923|922.8|922.9|922.7|923|922.8|922.8|922.6|4512
1613664200000|2021-02-18 16:03:20|923|922.8|923.2|923|923.3|923|923|922.7|3437
1613664210000|2021-02-18 16:03:30|923.1|922.9|923|922.8|923.2|923|922.8|922.6|11571
1613664220000|2021-02-18 16:03:40|923.1|922.9|923.3|923|923.4|923.1|923.1|922.9|1772
1613664230000|2021-02-18 16:03:50|923.2|923.1|922.7|922.4|923.3|923.1|922.7|922.4|6619
1613664240000|2021-02-18 16:04:00|922.6|922.3|922.7|922.4|922.9|922.6|922.6|922.3|0
1613664250000|2021-02-18 16:04:10|922.6|922.3|922.5|922.3|922.7|922.4|922.4|922.3|1315
1613664260000|2021-02-18 16:04:20|922.6|922.2|922.4|922.1|922.6|922.3|922.3|921.9|293
1613664270000|2021-02-18 16:04:30|922.3|922.2|922.4|922.2|922.4|922.2|922.3|922.1|0
1613664280000|2021-02-18 16:04:40|922.3|922.1|922.6|922.4|922.6|922.4|922.2|922|6636
1613664290000|2021-02-18 16:04:50|922.7|922.5|922.9|922.6|922.9|922.6|922.7|922.5|582
1613664300000|2021-02-18 16:05:00|922.8|922.7|922.9|922.6|923.2|922.9|922.8|922.6|5970
1613664310000|2021-02-18 16:05:10|922.8||922.8||922.9||922.8||620
1613664320000|2021-02-18 16:05:20|922.9|922.7|922.9|922.6|923|922.8|922.8|922.6|187
1613664330000|2021-02-18 16:05:30|923|922.7|923.2|922.9|923.2|922.9|923|922.6|775
1613664340000|2021-02-18 16:05:40|923.1|922.8|923.1|922.8|923.2|923|922.9|922.7|3108
1613664350000|2021-02-18 16:05:50|923|922.7|922.9|922.7|923|922.7|922.8|922.7|295
1613664360000|2021-02-18 16:06:00|922.8|922.8|922.9|922.7|923|922.8|922.8|922.7|526
1613664370000|2021-02-18 16:06:10|923|922.8|923|922.8|923.2|923|923|922.7|2222
1613664380000|2021-02-18 16:06:20|922.9|922.7|922.8|922.6|922.9|922.7|922.7|922.5|3547
1613664390000|2021-02-18 16:06:30|922.9||922.8||922.9||922.7||600
1613664400000|2021-02-18 16:06:40|922.7|922.5|922.8|922.7|922.9|922.7|922.7|922.5|1466
1613664410000|2021-02-18 16:06:50|922.7|922.5|922.6|922.3|922.8|922.5|922.5|922.3|4144
1613664420000|2021-02-18 16:07:00|922.5|922.1|921.8|921.5|922.5|922.1|921.7|921.3|370
1613664430000|2021-02-18 16:07:10|921.7|921.3|921.7|921.4|921.8|921.5|921.5|921.1|1585
1613664440000|2021-02-18 16:07:20|921.8|921.5|922.4|922.1|922.5|922.1|921.7|921.5|1537
1613664450000|2021-02-18 16:07:30|922.3|922.2|922.4|922.2|922.4|922.2|922.3|922.2|250
1613664460000|2021-02-18 16:07:40|922.5|922.3|922.7|922.5|922.7|922.5|922.5|922.3|2880
1613664470000|2021-02-18 16:07:50|922.8|922.6|922.8|922.5|922.8|922.6|922.8|922.5|465
1613664480000|2021-02-18 16:08:00|922.9|922.6|923.1|922.8|923.1|922.8|922.9|922.6|486
1613664490000|2021-02-18 16:08:10|923|922.7|922.7|922.5|923.1|922.7|922.7|922.5|1862
1613664500000|2021-02-18 16:08:20|922.6|922.6|922.4|922.2|922.7|922.6|922.4|922.1|4920
1613664510000|2021-02-18 16:08:30|922.3|922.1|922.6|922.4|922.6|922.4|922.2|921.8|2026
1613664520000|2021-02-18 16:08:40|922.7|922.5|922.7|922.4|922.7|922.5|922.6|922.3|1245
1613664530000|2021-02-18 16:08:50|922.6|922.3|922.7|922.4|922.7|922.5|922.5|922.3|1852
1613664540000|2021-02-18 16:09:00|922.6|922.3|921.9|921.6|922.6|922.3|921.9|921.6|1543
1613664550000|2021-02-18 16:09:10|922.1|921.8|922.1|921.8|922.2|921.9|922|921.8|1100
1613664560000|2021-02-18 16:09:20|922.2|921.9|922.2|922|922.2|922|922.1|921.8|0
1613664570000|2021-02-18 16:09:30|922.3|921.9|922|921.7|922.3|922.1|922|921.7|2311
1613664580000|2021-02-18 16:09:40|922.2|921.8|922.2|921.9|922.2|921.9|922.2|921.7|486
1613664590000|2021-02-18 16:09:50|922.1|922|922.1|922|922.1|922|922.1|922|0
1613664600000|2021-02-18 16:10:00|922.3|922.1|922.4|922.2|922.4|922.2|922.2|922|1049
1613664610000|2021-02-18 16:10:10|922.3|922|922.4|922.2|922.4|922.2|922.3|922|1387
1613664620000|2021-02-18 16:10:20|922.5|922.3|922.7|922.4|922.7|922.5|922.5|922.2|1120
1613664630000|2021-02-18 16:10:30|922.6|922.5|922.7|922.5|922.7|922.5|922.6|922.5|0
1613664640000|2021-02-18 16:10:40|922.8|922.6|922.9|922.6|922.9|922.6|922.8|922.6|1982
1613664650000|2021-02-18 16:10:50|923|922.7|923.2|923|923.3|923|923|922.6|5523
1613664660000|2021-02-18 16:11:00|923.3|922.8|923.1|922.9|923.3|922.9|923|922.8|4509
1613664670000|2021-02-18 16:11:10|923|922.8|923.4|923.2|923.4|923.2|923|922.8|2270
1613664680000|2021-02-18 16:11:20|923.5|923.3|923.7|923.5|923.7|923.5|923.5|923.3|741
1613664690000|2021-02-18 16:11:30|923.6|923.6|924.2|924|924.2|924|923.6|923.6|1437
1613664700000|2021-02-18 16:11:40|924.1|923.9|924|923.8|924.2|923.9|924|923.8|1813
1613664720000|2021-02-18 16:12:00|924.1|923.9|923|922.7|924.2|923.9|922.8|922.6|15721
1613664730000|2021-02-18 16:12:10|922.9|922.6|922.2|921.9|922.9|922.6|921.8|921.4|831
1613664740000|2021-02-18 16:12:20|922.1|922|922.2|922|922.2|922|922.1|921.8|267
1613664750000|2021-02-18 16:12:30|922.1|921.9|922.2|921.9|922.2|922.1|921.9|921.5|4560
1613664760000|2021-02-18 16:12:40|922.1|922|922.1|921.9|922.2|922|922.1|921.9|646
1613664770000|2021-02-18 16:12:50|922.2|922|922.4|922.1|922.5|922.1|922.1|921.9|3247
1613664780000|2021-02-18 16:13:00|922.5|922.2|922.6|922.4|922.6|922.4|922.4|922.2|471
1613664790000|2021-02-18 16:13:10|922.7|922.5|923.1|922.9|923.2|923|922.7|922.5|4085
1613664800000|2021-02-18 16:13:20|923.2|922.7|923.2|922.8|923.2|922.8|922.9|922.7|3714
1613664810000|2021-02-18 16:13:30|923.1|922.9|923|922.8|923.2|923|923|922.8|1882
1613664820000|2021-02-18 16:13:40|923.2|922.9|923.2|923|923.2|923|923.2|922.9|131
1613664830000|2021-02-18 16:13:50|923.3|923.1|923.5|923.2|923.7|923.2|923.3|923.1|7700
1613664840000|2021-02-18 16:14:00|923.4|923.3|923.8|923.6|923.9|923.6|923.4|923.2|4331
1613664850000|2021-02-18 16:14:10|923.7|923.5|923.4|923.1|923.8|923.5|923.4|923.1|3198
1613664860000|2021-02-18 16:14:20|923.5|923|923.3|923|923.5|923|923|922.7|3312
1613664870000|2021-02-18 16:14:30|923.4|923.1|923.8|923.7|923.9|923.7|923.4|923.1|8920
1613664880000|2021-02-18 16:14:40|923.9|923.8|924|923.7|924.2|924|923.8|923.5|4375
1613664890000|2021-02-18 16:14:50|923.9|923.6|924.1|923.8|924.1|923.8|923.9|923.6|289
1613664900000|2021-02-18 16:15:00|924.2|923.8|924.3|924|924.3|924|924.2|923.8|1812
1613664910000|2021-02-18 16:15:10|924.2|924.1|924.6|924.3|924.8|924.4|924.2|924|1876
1613664920000|2021-02-18 16:15:20|924.5|924.1|924.4|924.1|924.5|924.2|924.3|924|1347
1613664930000|2021-02-18 16:15:30|924.3|924.2|924.5|924.2|924.5|924.2|924.3|924|550
1613664940000|2021-02-18 16:15:40|924.4|924.3|924.9|924.6|925|924.7|924.4|924.2|536
1613664950000|2021-02-18 16:15:50|925.2|924.8|925.2|924.8|925.2|924.8|925|924.6|4656
1613664960000|2021-02-18 16:16:00|925.1|925|925.2|924.9|925.4|925|925.1|924.9|1809
1613664970000|2021-02-18 16:16:10|925.3|925|925.3|924.9|925.7|925.5|925.3|924.9|380
1613664980000|2021-02-18 16:16:20|925.1|924.7|925.5|925.2|925.6|925.2|925.1|924.7|3347
1613664990000|2021-02-18 16:16:30|925.6|925.3|925.5|925.3|925.6|925.3|925.5|925.3|0
1613665000000|2021-02-18 16:16:40|925.7|925.4|924.9|924.5|925.8|925.4|924.9|924.5|722
1613665010000|2021-02-18 16:16:50|924.7|924.3|924|923.6|924.7|924.3|923.9|923.5|2119
1613665020000|2021-02-18 16:17:00|923.9|923.5|924.1|923.8|924.1|923.8|923.9|923.5|589
1613665030000|2021-02-18 16:17:10|924|923.7|923.1|922.7|924.1|923.8|923|922.6|3018
1613665040000|2021-02-18 16:17:20|923|922.9|923.3|922.8|923.5|923|923|922.8|2146
1613665050000|2021-02-18 16:17:30|923.5|923.1|923.6|923.3|923.8|923.4|923.4|923|4843
1613665060000|2021-02-18 16:17:40|923.7|923.4|923.2|922.8|923.8|923.5|923.2|922.8|1110
1613665070000|2021-02-18 16:17:50|923.3|922.9|923.1|922.7|923.3|922.9|922.9|922.5|1425
1613665080000|2021-02-18 16:18:00|923.2|922.6|922.8|922.3|923.2|922.6|922.6|922.2|1117
1613665090000|2021-02-18 16:18:10|922.7|922.4|923.1|922.7|923.1|922.7|922.6|922.2|1764
1613665100000|2021-02-18 16:18:20|923.2|923|923.4|923|923.4|923|923|922.8|1803
1613665110000|2021-02-18 16:18:30|923.3|922.9|923.6|923.4|923.6|923.4|923.3|922.9|474
1613665120000|2021-02-18 16:18:40|923.4|923|923.4|923.1|923.6|923.1|923.3|923|13
1613665130000|2021-02-18 16:18:50|923.1|922.6|923|922.5|923.1|922.7|922.8|922.4|2647
1613665140000|2021-02-18 16:19:00|923.1|922.6|923.9|923.5|923.9|923.5|923.1|922.6|132
1613665150000|2021-02-18 16:19:10|924|923.4|924.3|924|924.3|924|923.9|923.4|4698
1613665160000|2021-02-18 16:19:20|924.2|923.8|924.5|924.3|924.6|924.3|924.2|923.8|4611
1613665170000|2021-02-18 16:19:30|924.6|924.4|924.3|924|924.6|924.4|924.3|924|2192
1613665180000|2021-02-18 16:19:40|924.4|924.1|924.5|924|924.6|924.2|924.2|923.9|549
1613665190000|2021-02-18 16:19:50|924.4|924.1|924.4|924.1|924.5|924.2|924.3|923.9|0
1613665200000|2021-02-18 16:20:00|924.5|924.2|924.5|924.1|924.8|924.4|924.5|924.1|1620
1613665210000|2021-02-18 16:20:10|924.4|923.9|924.1|923.7|924.4|923.9|924.1|923.6|3144
1613665220000|2021-02-18 16:20:20|924.4|923.8|924.2|923.8|924.4|924|924.1|923.7|205
1613665230000|2021-02-18 16:20:30|924.1|923.9|924.4|924.1|924.4|924.1|924.1|923.7|682
1613665240000|2021-02-18 16:20:40|924.3|924|924|923.6|924.4|924.1|924|923.6|1
1613665250000|2021-02-18 16:20:50|924.1|923.8|924.1|923.8|924.1|923.9|924|923.6|446
1613665260000|2021-02-18 16:21:00|924|923.6|924|923.7|924.1|923.8|924|923.6|4713
1613665270000|2021-02-18 16:21:10|924.1|923.8|923.9|923.5|924.1|923.8|923.9|923.5|1567
1613665280000|2021-02-18 16:21:20|924.1|923.6|923.7|923.3|924.1|923.7|923.7|923.3|100
1613665290000|2021-02-18 16:21:30|923.8|923.4|923.5|923.1|923.8|923.4|923.2|922.9|655
1613665300000|2021-02-18 16:21:40|923.4|923|923|922.6|923.5|923.1|922.9|922.6|5
1613665310000|2021-02-18 16:21:50|923.1|922.7|923|922.5|923.1|922.7|922.9|922.5|376
1613665320000|2021-02-18 16:22:00|923.1|922.8|923.7|923.2|923.7|923.2|923.1|922.8|2920
1613665330000|2021-02-18 16:22:10|923.6|923.3|923.6|923.2|923.7|923.4|923.4|923.1|863
1613665340000|2021-02-18 16:22:20|923.2|922.9|923.4|923|923.5|923.2|923.2|922.9|331
1613665350000|2021-02-18 16:22:30|923.5|923.1|923.4|923|923.5|923.1|923.4|923|0
1613665360000|2021-02-18 16:22:40|923.3|922.9|923.3|923|923.4|923|923.2|922.9|2641
1613665370000|2021-02-18 16:22:50|923.1|922.8|923.2|922.8|923.4|923|922.9|922.5|2642
1613665380000|2021-02-18 16:23:00|923.1|922.7|923.2|922.8|923.2|922.8|923|922.7|482
1613665390000|2021-02-18 16:23:10|923.1|922.7|922.6|922.2|923.1|922.7|922.5|922|1422
1613665400000|2021-02-18 16:23:20|922.8|922.3|922.8|922.4|923|922.5|922.7|922.2|564
1613665410000|2021-02-18 16:23:30|922.9|922.5|922.7|922.3|923|922.5|922.6|922.3|241
1613665420000|2021-02-18 16:23:40|922.5|922.4|922.7|922.3|922.7|922.4|922.5|922.2|2379
1613665430000|2021-02-18 16:23:50|922.8|922.4|923.4|923|923.4|923|922.7|922.4|875
1613665440000|2021-02-18 16:24:00|923.3|922.9|922.8|922.5|923.4|923|922.8|922.5|115
1613665450000|2021-02-18 16:24:10|922.9|922.6|922.5|922.3|922.9|922.6|922.5|922.3|676
1613665460000|2021-02-18 16:24:20|922.6|922.4|922.5|922.3|922.6|922.4|922.4|922.2|1208
1613665470000|2021-02-18 16:24:30|922.6|922.2|922.6|922.3|922.6|922.3|922.6|922.2|0
1613665480000|2021-02-18 16:24:40|922.5|922.2|922.6|922.4|922.6|922.4|922.4|922|2036
1613665490000|2021-02-18 16:24:50|922.5|922.3|922.6|922.2|922.6|922.4|922.3|922|1391
1613665500000|2021-02-18 16:25:00|922.8|922.4|922.8|922.4|922.9|922.6|922.7|922.3|1200
1613665510000|2021-02-18 16:25:10|922.7|922.3|922.4|922|922.7|922.3|922.4|922|200
1613665520000|2021-02-18 16:25:20|922.5|922.1|922.4|922|922.5|922.1|922.4|922|375
1613665530000|2021-02-18 16:25:30|922.5|922.1|922.7|922.2|922.8|922.3|922.3|922|222
1613665540000|2021-02-18 16:25:40|922.5|922|922.3|921.8|922.5|922.1|922.3|921.8|1236
1613665550000|2021-02-18 16:25:50|922.4|921.9|922.2|921.7|922.4|921.9|922.1|921.7|433
1613665560000|2021-02-18 16:26:00|922.1|921.8|922.2|921.8|922.3|921.9|922.1|921.7|644
1613665570000|2021-02-18 16:26:10|922.1|921.7|922.3|922|922.4|922.1|922.1|921.7|2398
1613665580000|2021-02-18 16:26:20|922.4|922.1|922.3|921.9|922.5|922.2|922.3|921.8|0
1613665590000|2021-02-18 16:26:30|922.2|921.8|922.1|921.7|922.2|921.9|922|921.6|756
1613665600000|2021-02-18 16:26:40|922.2|921.8|922.3|921.9|922.4|921.9|922.2|921.8|1368
1613665610000|2021-02-18 16:26:50|922.4|922|922.4|921.9|922.4|922|922.2|921.8|1343
1613665620000|2021-02-18 16:27:00|922.5|922.1|923|922.7|923.1|922.8|922.5|922.1|1363
1613665630000|2021-02-18 16:27:10|922.9|922.6|923|922.5|923.1|922.8|922.9|922.5|2158
1613665640000|2021-02-18 16:27:20|923.1|922.6|923|922.6|923.1|922.7|922.6|922.4|2140
1613665650000|2021-02-18 16:27:30|922.9|922.5|922.9|922.5|923|922.6|922.9|922.4|23
1613665660000|2021-02-18 16:27:40|922.7|922.6|922.7|922.4|922.8|922.6|922.7|922.4|1210
1613665670000|2021-02-18 16:27:50|922.6|922.5|922.3|921.9|922.9|922.5|922.3|921.9|565
1613665680000|2021-02-18 16:28:00|922.4|921.8|922.2|921.8|922.4|922|922.2|921.7|1596
1613665690000|2021-02-18 16:28:10|922.3|921.9|921.9|921.5|922.3|921.9|921.6|921.3|2082
1613665700000|2021-02-18 16:28:20|921.6|921.2|922|921.6|922|921.6|921.6|921.2|1633
1613665710000|2021-02-18 16:28:30|921.8|921.3|921.6|921.3|921.9|921.5|921.5|921.2|378
1613665720000|2021-02-18 16:28:40|921.1|920.8|920.8|920.3|921.1|920.8|920.7|920.3|13265
1613665730000|2021-02-18 16:28:50|920.7|920.2|920.6|920.1|920.7|920.4|920.4|920|8357
1613665740000|2021-02-18 16:29:00|920.7|920.3|920.8|920.4|920.8|920.4|920.7|920.3|297
1613665750000|2021-02-18 16:29:10|920.4|920|920.9|920.6|921|920.6|920.4|919.9|499
1613665760000|2021-02-18 16:29:20|920.7|920.5|920.3|920|920.7|920.5|920.3|919.9|187
1613665770000|2021-02-18 16:29:30|920.4|920.1|920.3|920|920.4|920.1|920.2|920|399
1613665780000|2021-02-18 16:29:40|920.4|920.1|920.8|920.3|920.8|920.3|920.3|920|1029
1613665790000|2021-02-18 16:29:50|920.9|920.5|921.6|921.1|921.7|921.1|920.8|920.4|267
1613721610000|2021-02-19 08:00:10|929|927.5|928.5|927.5|929.2|927.8|928.5|927.5|199
1613721620000|2021-02-19 08:00:20|928.6|927.6|929.3|928.3|929.6|928.5|928.6|927.6|949
1613721630000|2021-02-19 08:00:30|929.2|928|929.1|927.9|929.3|928.3|928.2|927.5|3651
1613721640000|2021-02-19 08:00:40|929.2|928|928.2|927.1|929.3|928.4|927.8|926.8|2802
1613721650000|2021-02-19 08:00:50|928.4|927.2|928.7|927.5|928.8|927.5|927.8|926.8|0
1613721660000|2021-02-19 08:01:00|927.5|927.6|928.2|927.1|928.7|927.8|927.3|927.1|72643
1613721670000|2021-02-19 08:01:10|928.1|926.8|927.8|926.9|928.1|927.2|927|926.4|3588
1613721680000|2021-02-19 08:01:20|927.9|927|929.7|929|929.8|929.3|927.9|927|8237
1613721690000|2021-02-19 08:01:30|929.8|929.1|928.6|928|929.8|929.2|928.6|927.9|10098
1613721700000|2021-02-19 08:01:40|928.8|928.1|929.4|928.9|929.4|928.9|928.7|928|3399
1613721710000|2021-02-19 08:01:50|929.6|928.8|929.6|929.1|930.7|930|929.6|928.8|77104
1613721720000|2021-02-19 08:02:00|929.9|929.2|931.1|930.5|931.5|930.5|929.9|929.2|3778
1613721730000|2021-02-19 08:02:10|931.2|930.4|931.2|930.5|931.2|930.7|931.1|930.4|0
1613721740000|2021-02-19 08:02:20|931.1|930.4|930.6|929.9|931.1|930.5|930.5|929.9|1844
1613721750000|2021-02-19 08:02:30|930.5|929.8|928.9|928.3|930.5|929.8|928.3|927.9|12651
1613721760000|2021-02-19 08:02:40|928.8|927.9|928.9|928.2|928.9|928.6|928|927.5|6960
1613721770000|2021-02-19 08:02:50|929.1|928.3|930.4|929.5|930.7|929.6|929.1|928.2|1426
1613721780000|2021-02-19 08:03:00|930.5|929.6|930.9|930.3|931.1|930.6|930.5|929.6|7719
1613721790000|2021-02-19 08:03:10|931.1|930.2|931|930.5|931.1|930.5|930.3|929.9|2358
1613721800000|2021-02-19 08:03:20|931.1|930.6|932.5|931.6|932.5|931.9|931.1|930.6|23959
1613721810000|2021-02-19 08:03:30|932.4|931.4|931.6|930.8|932.4|931.4|931.1|930.7|3587
1613721820000|2021-02-19 08:03:40|931.5|930.7|929.5|928.8|931.5|930.7|929.5|928.7|3191
1613721830000|2021-02-19 08:03:50|929.6|928.9|931.7|931.2|932.3|931.8|929.6|928.9|27363
1613721840000|2021-02-19 08:04:00|931.6|931.1|931.2|930.4|931.6|931.1|930.8|930.3|2381
1613721850000|2021-02-19 08:04:10|931.3|930.3|929.4|928.7|931.3|930.3|929.4|928.6|2986
1613721860000|2021-02-19 08:04:20|929.3|928.2|929.3|928.5|929.3|929.1|928.3|927.9|10277
1613721870000|2021-02-19 08:04:30|929.4|928.6|929.7|929.1|930.6|929.8|929.4|928.6|7849
1613721880000|2021-02-19 08:04:40|929.8|929.2|930.3|929.4|930.3|929.4|929.5|929.1|2054
1613721890000|2021-02-19 08:04:50|930.4|929.5|931.1|930.3|931.3|930.6|930.4|929.5|8359
1613721900000|2021-02-19 08:05:00|931.2|930.4|931.7|931.2|932.6|932.1|931.2|930.4|12438
1613721910000|2021-02-19 08:05:10|931.8|931.3|931.2|930.7|932.3|931.4|931.1|930.7|10986
1613721920000|2021-02-19 08:05:20|931.3|930.8|932.9|932.5|933|932.5|931.2|930.7|28436
1613721930000|2021-02-19 08:05:30|932.8|932.3|932.9|932.3|933|932.6|932.3|932|10197
1613721940000|2021-02-19 08:05:40|932.8|932.1|933|932.4|933|932.5|932.4|931.7|2275
1613721950000|2021-02-19 08:05:50|932.9|932.5|933.6|932.9|933.8|932.9|932.8|932.4|1834
1613721960000|2021-02-19 08:06:00|933.9|933|933.7|933.3|934|933.4|933.7|933|123
1613721970000|2021-02-19 08:06:10|933.8|933.2|933.2|932.7|933.8|933.2|933.1|932.7|10688
1613721980000|2021-02-19 08:06:20|933.1|932.6|931.8|931.1|933.1|932.6|931.8|931.1|3978
1613721990000|2021-02-19 08:06:30|931.9|931.2|931.7|931|932.1|931.6|931.6|930.9|719
1613722000000|2021-02-19 08:06:40|931.8|931.1|933.4|932.8|933.4|932.8|931.8|931.1|5416
1613722010000|2021-02-19 08:06:50|933.3|932.7|933.3|932.8|933.4|932.8|933.1|932.7|0
1613722020000|2021-02-19 08:07:00|933.2|932.7|932.8|932.3|933.3|932.8|932.4|931.9|3371
1613722030000|2021-02-19 08:07:10|932.7|932.1|932.9|932.3|933.3|932.6|932.1|932|27200
1613722040000|2021-02-19 08:07:20|932.8|932|932.8|932|932.8|932|932.4|931.9|2131
1613722050000|2021-02-19 08:07:30|932.9|931.9|932.6|932|932.9|932|932.4|931.9|0
1613722060000|2021-02-19 08:07:40|932.5|931.9|932.8|932|932.8|932.4|932.3|931.9|7628
1613722070000|2021-02-19 08:07:50|932.7|931.9|931.5|931|932.7|932.2|931|930.2|49808
1613722080000|2021-02-19 08:08:00|931.4|930.8|931.3|930.7|931.7|931.1|931|930.7|6504
1613722090000|2021-02-19 08:08:10|931.4|930.8|932.2|931.6|932.2|931.6|931.4|930.8|10688
1613722100000|2021-02-19 08:08:20|932.1|931.5|931.8|931.3|932.1|931.5|931.3|931.1|6965
1613722110000|2021-02-19 08:08:30|931.7|931.1|930.2|930|931.7|931.1|930.2|930|8495
1613722120000|2021-02-19 08:08:40|930.3|930.1|930.6|930.1|930.7|930.2|930.3|930.1|2252
1613722130000|2021-02-19 08:08:50|930.4|930.2|930.4|930|930.4|930.2|930.3|930|490
1613722140000|2021-02-19 08:09:00|930.5|930.1|930.6|930.1|930.6|930.2|930.4|930|1220
1613722150000|2021-02-19 08:09:10|930.5|930.2|931.5|930.8|931.5|930.8|930.4|930.1|1911
1613722160000|2021-02-19 08:09:20|931.4|930.9|932.3|931.9|932.4|931.9|931.4|930.9|4645
1613722170000|2021-02-19 08:09:30|932.5|932|932.1|931.6|932.7|932.1|931.7|931.5|7619
1613722180000|2021-02-19 08:09:40|932.2|931.7|933.4|932.6|933.4|932.6|932.2|931.7|1397
1613722190000|2021-02-19 08:09:50|933.3|932.9|933.8|933.2|934|933.4|933.3|932.9|3839
1613722200000|2021-02-19 08:10:00|933.7|933.3|933.8|933.5|933.8|933.6|933.7|933.2|101
1613722210000|2021-02-19 08:10:10|933.7|933.3|933.1|932.6|933.7|933.3|932.5|932.1|9173
1613722220000|2021-02-19 08:10:20|933.3|932.7|933.4|932.8|933.4|932.8|933|932.7|214
1613722230000|2021-02-19 08:10:30|933.3|932.7|932.6|932.1|933.3|932.8|932.1|932|6258
1613722240000|2021-02-19 08:10:40|932.8|932.2|932.6|932.1|933|932.2|932.5|932.1|6156
1613722250000|2021-02-19 08:10:50|932.7|932.2|933.4|932.9|933.4|932.9|932.6|932.1|6152
1613722260000|2021-02-19 08:11:00|933.5|933|933.7|933.2|933.8|933.4|933.5|933|3608
1613722270000|2021-02-19 08:11:10|933.6|933.1|933.3|932.7|933.8|933.6|933.1|932.7|6533
1613722280000|2021-02-19 08:11:20|933.2|932.5|932.9|932.3|933.2|932.7|932.5|932.3|2594
1613722290000|2021-02-19 08:11:30|933|932.4|932.9|932.3|933.1|932.4|932.7|932.3|1786
1613722300000|2021-02-19 08:11:40|933|932.4|933.3|932.8|933.6|932.8|933|932.3|537
1613722310000|2021-02-19 08:11:50|933.4|932.7|933.1|932.6|933.6|932.7|932.7|932.6|3046
1613722320000|2021-02-19 08:12:00|933.4|933.1|933.2|932.7|934|933.4|932.9|932.7|20648
1613722330000|2021-02-19 08:12:10|933.1|932.8|933.2|932.7|933.2|932.8|933.1|932.7|500
1613722340000|2021-02-19 08:12:20|933.1|932.6|932.7|932.1|933.2|932.7|932.3|932|8393
1613722350000|2021-02-19 08:12:30|932.6|932|931.8|931.5|932.7|932.1|931.8|931.5|4329
1613722360000|2021-02-19 08:12:40|932|931.6|931.9|931.6|932.2|931.7|931.8|931.2|1067
1613722370000|2021-02-19 08:12:50|932|931.7|932|931.6|932|931.7|931.7|931.5|861
1613722380000|2021-02-19 08:13:00|932.1|931.7|932.4|931.9|932.5|932|932|931.6|5236
1613722390000|2021-02-19 08:13:10|932.6|932.1|932.3|932|932.8|932.3|932.3|932|3646
1613722400000|2021-02-19 08:13:20|932.5|932.1|932.7|932.3|932.7|932.3|932.5|932.1|874
1613722410000|2021-02-19 08:13:30|932.6|932.1|932.7|932.4|932.7|932.4|932.6|932.1|1237
1613722420000|2021-02-19 08:13:40|932.6|932.3|932.6|932|932.6|932.3|932.3|932|3491
1613722430000|2021-02-19 08:13:50|932.5|932.1|932|931.6|932.5|932.1|931.7|931.5|4402
1613722440000|2021-02-19 08:14:00|932.2|931.7|932.2|931.9|932.5|932|932|931.7|759
1613722450000|2021-02-19 08:14:10|932.3|932|932.4|931.9|932.5|932.3|932.3|931.9|3462
1613722460000|2021-02-19 08:14:20|932.3|931.8|932|931.6|932.3|931.8|931.9|931.5|3256
1613722470000|2021-02-19 08:14:30|931.9|931.5|932.1|931.6|932.1|931.6|931.9|931.5|815
1613722480000|2021-02-19 08:14:40|931.9|931.7|931.1|930.8|931.9|931.8|930.9|930.7|19750
1613722490000|2021-02-19 08:14:50|931|930.7|931.5|930.9|931.5|930.9|931|930.7|7873
1613722500000|2021-02-19 08:15:00|931.7|931|933.8|933.4|933.9|933.5|931.7|931|49061
1613722510000|2021-02-19 08:15:10|933.9|933.5|931.4|930.8|933.9|933.5|931.4|930.8|16504
1613722520000|2021-02-19 08:15:20|931.3|930.7|931.3|930.7|931.4|930.8|931.1|930.7|1206
1613722530000|2021-02-19 08:15:30|931.4|930.8|931.3|930.9|931.8|931.2|931.3|930.8|7880
1613722540000|2021-02-19 08:15:40|931.4|931|931.4|930.9|931.5|931|931.4|930.9|1473
1613722550000|2021-02-19 08:15:50|931.3|930.7|930.6|930.3|931.3|930.7|930.5|930.1|5093
1613722560000|2021-02-19 08:16:00|930.7|930.4|930.5|930.1|931|930.4|930.3|930.1|5511
1613722570000|2021-02-19 08:16:10|930.4|930|930.2|929.7|930.4|930|929.7|929.4|7624
1613722580000|2021-02-19 08:16:20|930.3|929.8|930.8|930.4|930.8|930.5|930.3|929.8|5394
1613722590000|2021-02-19 08:16:30|931|930.5|931|930.4|931|930.5|930.8|930.3|0
1613722600000|2021-02-19 08:16:40||930.5||930.6||930.6||930.5|94
1613722610000|2021-02-19 08:16:50|930.9|930.4|930.9|930.3|931|930.4|930.9|930.3|35
1613722620000|2021-02-19 08:17:00|931|930.4|931.2|930.7|931.3|930.7|930.8|930.3|0
1613722630000|2021-02-19 08:17:10|931.1|930.6|931|930.6|931.1|930.7|931|930.6|0
1613722640000|2021-02-19 08:17:20|931.1|930.7|930.9|930.6|931.1|930.7|930.9|930.6|0
1613722650000|2021-02-19 08:17:30|930.8|930.3|931.2|930.7|931.3|930.8|930.6|930.3|3239
1613722660000|2021-02-19 08:17:40|931.1|930.8|930.6|930.4|931.2|930.8|930.4|930.3|8117
1613722670000|2021-02-19 08:17:50|930.9|930.5|931.1|930.5|931.2|930.6|930.9|930.3|990
1613722680000|2021-02-19 08:18:00|931.2|930.6|931.3|931|931.7|931.2|931.2|930.6|7426
1613722690000|2021-02-19 08:18:10|931.4|931.1|931.5|931.2|931.5|931.2|931.3|931|149
1613722700000|2021-02-19 08:18:20|931.7|931.3|931.7|931.2|931.8|931.6|931.5|931.2|7604
1613722710000|2021-02-19 08:18:30|931.8|931.3|932.1|931.7|932.2|931.9|931.8|931.3|3029
1613722720000|2021-02-19 08:18:40|932|931.8|931.9|931.5|932|931.8|931.8|931.5|2602
1613722730000|2021-02-19 08:18:50|932|931.7|932.1|931.7|932.1|931.8|932|931.7|150
1613722740000|2021-02-19 08:19:00|932.3|931.8|933.2|932.6|933.4|932.6|932.3|931.7|6548
1613722750000|2021-02-19 08:19:10|933.1|932.5|932.8|932.4|933.1|932.5|932.8|932.4|26
1613722760000|2021-02-19 08:19:20|932.9|932.5|933|932.5|933.3|932.8|932.8|932.4|3148
1613722770000|2021-02-19 08:19:30|932.7|932.6|933|932.6|933|932.7|932.7|932.6|630
1613722780000|2021-02-19 08:19:40|933.2|932.7|933.2|932.7|933.3|932.9|933|932.6|2725
1613722790000|2021-02-19 08:19:50|933.3|932.9|933.4|932.9|933.4|933|933.3|932.9|0
1613722800000|2021-02-19 08:20:00|933.3|933|933.5|933.1|933.6|933.3|933.3|932.9|3708
1613722810000|2021-02-19 08:20:10|933.6|933.2|933|932.9|933.6|933.2|933|932.9|2816
1613722820000|2021-02-19 08:20:20|933.1|933|933.3|932.9|933.3|933|933.1|932.9|495
1613722830000|2021-02-19 08:20:30|933.2|932.7|933.6|933.3|933.6|933.3|933|932.7|2096
1613722840000|2021-02-19 08:20:40|933.5|933.1|933.5|933.3|933.6|933.3|933.2|932.7|16397
1613722850000|2021-02-19 08:20:50|933.6|933.4|933.9|933.5|933.9|933.5|933.6|933.3|775
1613722860000|2021-02-19 08:21:00|933.8|933.4|933.9|933.5|933.9|933.5|933.6|933.3|3292
1613722870000|2021-02-19 08:21:10|933.8|933.6|933.9|933.7|933.9|933.7|933.8|933.5|1500
1613722880000|2021-02-19 08:21:20|933.8|933.5|933.7|933.3|933.8|933.5|933.3|933.1|3571
1613722890000|2021-02-19 08:21:30|933.6|933.1|933.7|933.2|933.7|933.4|933.5|933.1|5215
1613722900000|2021-02-19 08:21:40|933.9|933.3|933.9|933.6|933.9|933.6|933.8|933.3|1564
1613722910000|2021-02-19 08:21:50|933.8|933.7|934.3|933.8|934.5|933.8|933.8|933.6|8697
1613722920000|2021-02-19 08:22:00|934.2|933.9|934.5|934.1|934.5|934.1|934|933.9|2623
1613722930000|2021-02-19 08:22:10|934.6|934|933.9|933.5|934.6|934.1|933.7|933.5|12015
1613722940000|2021-02-19 08:22:20|934|933.6|933.7|933.2|934|933.6|933.5|933.1|552
1613722950000|2021-02-19 08:22:30|933.6|933.3|933.9|933.4|934|933.4|933.6|933.3|0
1613722960000|2021-02-19 08:22:40|933.8|933.3|933.7|933.2|933.8|933.4|933.7|933.1|600
1613722970000|2021-02-19 08:22:50|933.8|933.1|933.7|933.2|933.8|933.2|933.7|933.1|0
1613722980000|2021-02-19 08:23:00|933.8|933.1|933.8|933.3|933.9|933.3|933.6|933.1|329
1613722990000|2021-02-19 08:23:10|933.7|933.4|934|933.6|934|933.6|933.7|933.3|1870
1613723000000|2021-02-19 08:23:20|933.9|933.8|934|933.5|934|933.9|933.7|933.4|5241
1613723010000|2021-02-19 08:23:30|933.9|933.4|933.6|933.2|933.9|933.5|933.6|933.2|2897
1613723020000|2021-02-19 08:23:40|933.5|933.1|933.1|932.8|933.5|933.1|933.1|932.8|3707
1613723030000|2021-02-19 08:23:50|933|932.9|932.9|932.4|933.2|932.9|932.8|932.4|2029
1613723040000|2021-02-19 08:24:00|933|932.5|932.3|931.7|933|932.5|932.3|931.7|1134
1613723050000|2021-02-19 08:24:10|932.2|931.6|932.3|931.7|932.3|931.8|931.9|931.5|0
1613723060000|2021-02-19 08:24:20|932.2|931.6|932|931.5|932.2|931.7|932|931.5|0
1613723070000|2021-02-19 08:24:30|931.9|931.6|931.9|931.5|932|931.6|931.9|931.5|0
1613723080000|2021-02-19 08:24:40|932|931.6|932.9|932.5|932.9|932.5|931.9|931.6|5792
1613723090000|2021-02-19 08:24:50|932.8|932.4|932.4|931.9|932.8|932.4|932.1|931.6|6421
1613723100000|2021-02-19 08:25:00|932.3|932|932.3|931.9|932.4|932.2|932.3|931.9|196
1613723110000|2021-02-19 08:25:10|932.4|932|932.4|932|932.4|932|932.3|931.9|98
1613723120000|2021-02-19 08:25:20|932.3|931.9|932.4|932|932.4|932.2|932.3|931.9|1176
1613723130000|2021-02-19 08:25:30|932.3|931.9|932.4|932|932.4|932|932.3|931.9|157
1613723140000|2021-02-19 08:25:40|932.3|931.9|932.3|931.9|932.4|932|932.3|931.9|1350
1613723150000|2021-02-19 08:25:50|932.4|932|932.3|931.9|932.4|932|932.3|931.9|0
1613723160000|2021-02-19 08:26:00|932.4|931.7|932.4|932|932.4|932|932.4|931.6|120
1613723170000|2021-02-19 08:26:10|932.3|931.9|932.3|932|932.3|932|932.2|931.9|0
1613723180000|2021-02-19 08:26:20|932.2|931.9|932.3|931.9|932.3|931.9|932|931.6|1275
1613723190000|2021-02-19 08:26:30|932.2|931.8|932.3|932|932.3|932|932.2|931.8|0
1613723200000|2021-02-19 08:26:40|932.4|932.1|932.6|932.2|932.7|932.2|932.3|932.1|1861
1613723210000|2021-02-19 08:26:50|932.7|932.3|933|932.8|933|932.8|932.7|932.2|1735
1613723220000|2021-02-19 08:27:00|932.9|932.7|933.3|933|933.3|933|932.9|932.7|4396
1613723230000|2021-02-19 08:27:10|933.4|933.1|933.7|933.4|933.7|933.4|933.4|933.1|1490
1613723240000|2021-02-19 08:27:20||933.5||933.5||933.5||933.5|600
1613723250000|2021-02-19 08:27:30|933.6|933.2|933.7|933.3|933.7|933.3|933.4|933.1|3021
1613723260000|2021-02-19 08:27:40|933.6|933.2|933.8|933.5|933.9|933.7|933.5|933.1|8617
1613723270000|2021-02-19 08:27:50|933.7|933.4|933.8|933.4|933.8|933.4|933.5|933.3|1673
1613723280000|2021-02-19 08:28:00|933.9|933.5|933.9|933.5|933.9|933.5|933.8|933.5|0
1613723290000|2021-02-19 08:28:10|933.8|933.4|933.3|933.1|933.8|933.4|933.3|933.1|4491
1613723300000|2021-02-19 08:28:20|933.2|932.8|933.6|933.2|933.6|933.2|933.1|932.8|4259
1613723310000|2021-02-19 08:28:30|933.8|933.3|933.7|933.5|933.9|933.6|933.7|933.3|15907
1613723320000|2021-02-19 08:28:40|933.8|933.6|933.9|933.7|933.9|933.7|933.8|933.5|780
1613723330000|2021-02-19 08:28:50|933.8|933.5|933.7|933.3|933.9|933.5|933.6|933.2|4117
1613723340000|2021-02-19 08:29:00|933.6|933.2|933.5|933.2|933.7|933.2|933.5|933.2|0
1613723350000|2021-02-19 08:29:10|933.4|933.1|932.8|932.4|933.4|933.1|932.7|932.3|3915
1613723360000|2021-02-19 08:29:20|932.7|932.3|932.8|932.4|933|932.6|932.7|932.3|1356
1613723370000|2021-02-19 08:29:30|933|932.5|933|932.6|933|932.8|932.9|932.5|4800
1613723380000|2021-02-19 08:29:40|932.9|932.4|932.7|932.3|933|932.5|932.7|932.3|167
1613723390000|2021-02-19 08:29:50|932.6|932.5|932.9|932.5|932.9|932.5|932.6|932.5|338
1613723400000|2021-02-19 08:30:00|933|932.6|933.4|933.1|933.9|933.7|933|932.6|52679
1613723410000|2021-02-19 08:30:10|933.6|933|933.6|933.2|934.1|934|933.6|932.9|6645
1613723420000|2021-02-19 08:30:20|933.5|933.1|933.4|932.8|933.5|933.1|932.9|932.6|3928
1613723430000|2021-02-19 08:30:30|933.3|932.9|933|932.7|933.3|932.9|932.9|932.7|1836
1613723440000|2021-02-19 08:30:40|933.1|932.5|932.9|932.5|933.2|932.9|932.7|932.1|910
1613723450000|2021-02-19 08:30:50|932.8|932.6|932.9|932.5|932.9|932.6|932.8|932.5|600
1613723460000|2021-02-19 08:31:00|932.8|932.4|932.6|932.3|932.9|932.4|932.6|932.1|2357
1613723470000|2021-02-19 08:31:10|932.7|932.4|932.9|932.4|933.2|932.8|932.7|932.3|607
1613723480000|2021-02-19 08:31:20|933|932.5|933|932.4|933|932.6|932.4|931.9|1278
1613723490000|2021-02-19 08:31:30|932.9|932.5|932.9|932.4|933|932.6|932.9|932.4|100
1613723500000|2021-02-19 08:31:40|932.8|932.2|932.9|932.4|932.9|932.5|932.8|932.2|0
1613723510000|2021-02-19 08:31:50|932.8|932.5|932.9|932.7|932.9|932.7|932.8|932.4|14
1613723520000|2021-02-19 08:32:00|933|932.8|933.2|932.8|933.5|933|933|932.8|3016
1613723530000|2021-02-19 08:32:10|933.1|932.7|933|932.6|933.2|932.7|933|932.6|1316
1613723540000|2021-02-19 08:32:20|933.1|932.7|933.2|932.9|933.3|933|933.1|932.6|4080
1613723550000|2021-02-19 08:32:30|933.3|933|933.6|933.2|933.6|933.2|933.3|933|1154
1613723560000|2021-02-19 08:32:40|933.8|933.3|934.9|934.5|934.9|934.6|933.8|933.3|6692
1613723570000|2021-02-19 08:32:50|934.8|934.7|934.8|934.5|934.9|934.7|934.6|934.2|7379
1613723580000|2021-02-19 08:33:00|934.9|934.4|934.9|934.5|934.9|934.6|934.6|934.4|6551
1613723590000|2021-02-19 08:33:10|934.8|934.4|934.4|934.1|934.8|934.4|934.4|934.1|3228
1613723600000|2021-02-19 08:33:20|934.3|933.9|934.5|933.9|934.5|933.9|934.1|933.8|1488
1613723610000|2021-02-19 08:33:30|934.4|933.8|934.3|933.9|934.5|933.9|934.2|933.8|0
1613723620000|2021-02-19 08:33:40|934.4|934|934.2|933.9|934.8|934.3|934.2|933.9|2100
1613723630000|2021-02-19 08:33:50|934.1|933.8|934.3|933.9|934.4|934|934.1|933.8|2333
1613723640000|2021-02-19 08:34:00|934.4|934|934.6|934.1|934.7|934.1|934.4|934|749
1613723650000|2021-02-19 08:34:10||934.3||934.3||934.4||934.3|0
1613723660000|2021-02-19 08:34:20|934.7|934.4|934.3|933.9|934.9|934.6|934.2|933.8|5773
1613723670000|2021-02-19 08:34:30|934.4|934|934.6|934.2|934.8|934.2|934.2|934|2001
1613723680000|2021-02-19 08:34:40|934.5|934|934.4|933.9|934.5|934.2|934.3|933.9|0
1613723690000|2021-02-19 08:34:50|934.5|933.8|934|933.8|934.5|933.9|934|933.8|50
1613723700000|2021-02-19 08:35:00|933.9|933.6|933.6|933.4|933.9|933.7|933.6|933.4|3062
1613723710000|2021-02-19 08:35:10|933.5|933.3|933.1|932.7|933.7|933.4|933.1|932.6|6688
1613723720000|2021-02-19 08:35:20|933.3|932.8|933.4|932.9|933.4|933.1|933.3|932.8|700
1613723730000|2021-02-19 08:35:30|933.5|933|934.1|933.5|934.1|933.6|933.5|933|5768
1613723740000|2021-02-19 08:35:40|934|933.6|934.5|934.2|934.5|934.2|934|933.6|3879
1613723750000|2021-02-19 08:35:50|934.7|934.3|934.9|934.6|935|934.7|934.7|934.3|14399
1613723760000|2021-02-19 08:36:00|934.8|934.4|934.6|934.3|934.8|934.5|934.4|934|5321
1613723770000|2021-02-19 08:36:10|934.7|934.2|934.5|934.1|934.7|934.2|934.4|934|0
1613723780000|2021-02-19 08:36:20|934.6|934.3|934.6|934.4|934.6|934.4|934.6|934.3|0
1613723790000|2021-02-19 08:36:30|934.7|934.5|934.8|934.5|934.9|934.5|934.7|934.5|303
1613723800000|2021-02-19 08:36:40|934.9|934.6|934.7|934.4|935|934.6|934.6|934.4|3046
1613723810000|2021-02-19 08:36:50|934.8|934.5|935|934.7|935|934.7|934.8|934.5|0
1613723820000|2021-02-19 08:37:00|935.1|934.8|935.2|935|935.2|935|935.1|934.7|8215
1613723830000|2021-02-19 08:37:10|935.1|934.8|935.1|934.8|935.2|935|935.1|934.8|4223
1613723840000|2021-02-19 08:37:20|935.2|934.9|935.2|934.9|935.2|934.9|935.2|934.9|0
1613723850000|2021-02-19 08:37:30|935.1|934.7|935.1|934.7|935.1|934.7|935.1|934.7|0
1613723860000|2021-02-19 08:37:40|935.2|934.8|935|934.7|935.2|934.9|934.9|934.7|2291
1613723870000|2021-02-19 08:37:50|934.9||934.9||935||934.9||0
1613723880000|2021-02-19 08:38:00|935|934.8|935.2|934.8|935.2|934.9|935|934.7|1442
1613723890000|2021-02-19 08:38:10|935.1|934.7|935|934.7|935.2|934.8|934.9|934.7|600
1613723900000|2021-02-19 08:38:20|935.2|934.8|934.9|934.7|935.2|934.8|934.9|934.7|130
1613723910000|2021-02-19 08:38:30|935|934.6|934.9|934.5|935|934.7|934.6|934.4|3117
1613723920000|2021-02-19 08:38:40|934.8|934.6|935|934.6|935|934.6|934.8|934.6|583
1613723930000|2021-02-19 08:38:50|934.9|934.5|934.9|934.6|935|934.6|934.9|934.5|2000
1613723940000|2021-02-19 08:39:00|934.8|934.4|934.5|934.2|934.8|934.4|934.5|933.9|3978
1613723950000|2021-02-19 08:39:10|||||||||2
1613723960000|2021-02-19 08:39:20|934.6|934.3|933.6|933.1|934.7|934.3|933.5|933.1|4461
1613723970000|2021-02-19 08:39:30|933.5|933.2|933.6|933.3|933.6|933.3|933.5|933.2|0
1613723980000|2021-02-19 08:39:40|933.8|933.6|934.2|933.8|934.5|933.9|933.8|933.6|3169
1613723990000|2021-02-19 08:39:50|934.3|933.9|934.2|933.8|934.3|934|934.2|933.8|1284
1613724000000|2021-02-19 08:40:00|934.3|933.9|934.3|933.8|934.5|934.1|934.2|933.8|536
1613724010000|2021-02-19 08:40:10|934.2|933.9|934.8|934.5|934.8|934.5|934.2|933.9|1635
1613724020000|2021-02-19 08:40:20|934.7|934.6|934.4|934.1|934.7|934.7|934.3|934.1|3371
1613724030000|2021-02-19 08:40:30|934.3|934|934.1|933.6|934.3|934|933.8|933.5|3764
1613724040000|2021-02-19 08:40:40|934|933.5|934.1|933.6|934.1|933.6|933.9|933.5|0
1613724050000|2021-02-19 08:40:50|934.2|933.7|934.3|933.9|934.3|934|934.2|933.7|40
1613724060000|2021-02-19 08:41:00|934.2|933.7|934.2|933.8|934.3|933.8|934|933.6|600
1613724070000|2021-02-19 08:41:10|934.1|933.7|933.6|933.1|934.2|933.7|933.6|933.1|3659
1613724080000|2021-02-19 08:41:20|933.5||933.5||933.6||933.5||0
1613724090000|2021-02-19 08:41:30|933.6|933.2|933.6|933.1|933.8|933.4|933.6|933.1|445
1613724100000|2021-02-19 08:41:40|933.5|932.9|933|932.6|933.5|932.9|933|932.5|30
1613724110000|2021-02-19 08:41:50|933.1|932.7|933|932.7|933.2|932.7|933|932.7|0
1613724120000|2021-02-19 08:42:00|932.9|932.5|932.2|931.7|932.9|932.5|931.9|931.4|9098
1613724130000|2021-02-19 08:42:10|932.4|931.8|933|932.6|933|932.6|932.4|931.8|868
1613724140000|2021-02-19 08:42:20|932.9|932.3|931.9|931.4|933|932.3|931.8|931.3|3051
1613724150000|2021-02-19 08:42:30|931.8|931.2|931.6|931.1|931.9|931.3|931.5|931|600
1613724160000|2021-02-19 08:42:40|931.7|931.2|931.8|931.3|931.8|931.3|931.7|931.2|0
1613724170000|2021-02-19 08:42:50|931.7|931.4|931.6|931.4|931.7|931.4|931.6|931.4|350
1613724180000|2021-02-19 08:43:00|931.7|931.2|931|930.6|931.7|931.4|931|930.6|6144
1613724190000|2021-02-19 08:43:10|930.9|930.4|931.1|930.6|931.2|930.8|930.8|930.2|0
1613724200000|2021-02-19 08:43:20|931|930.7|931.1|930.7|931.1|930.7|930.8|930.7|270
1613724210000|2021-02-19 08:43:30|931|930.6|929.7|929.3|931|930.6|929.5|929.2|7775
1613724220000|2021-02-19 08:43:40|929.9|929.2|930.2|929.8|930.3|929.8|929.8|929.2|0
1613724230000|2021-02-19 08:43:50|930.1|929.9|930.1|929.5|930.2|929.9|929.7|929.3|2409
1613724240000|2021-02-19 08:44:00|930.2|929.4|930.2|929.7|930.3|929.7|930.2|929.4|0
1613724250000|2021-02-19 08:44:10|930.1|929.6|929.8|929.2|930.1|929.7|929.8|929.2|0
1613724260000|2021-02-19 08:44:20|929.9|929.3|930|929.6|930|929.7|929.9|929.3|0
1613724270000|2021-02-19 08:44:30|929.9|929.7|929.9|929.4|929.9|929.7|929.6|929.2|1359
1613724280000|2021-02-19 08:44:40|930|929.5|929.8|929.2|930|929.6|929.8|929.2|4214
1613724290000|2021-02-19 08:44:50|929.7|929|929.2|928.8|929.7|929|929.1|928.7|21862
1613724300000|2021-02-19 08:45:00|929.3|928.6|929.1|928.7|929.3|928.8|928.6|928.2|6977
1613724310000|2021-02-19 08:45:10|929.2|928.8|929.2|928.8|929.3|928.9|929.1|928.7|1113
1613724320000|2021-02-19 08:45:20|929.3|928.9|929.1|928.8|929.3|928.9|929|928.8|1756
1613724330000|2021-02-19 08:45:30|929|928.7|928.7|928.3|929.1|928.7|928.5|928.2|4118
1613724340000|2021-02-19 08:45:40|928.6|928.2|928.4|927.9|928.6|928.3|928|927.8|5583
1613724350000|2021-02-19 08:45:50|928.3|927.8|928.3|927.8|928.3|927.8|928|927.5|2113
1613724360000|2021-02-19 08:46:00|928.4|927.9|928.4|928.1|928.4|928.1|928|927.9|300
1613724370000|2021-02-19 08:46:10|928.5|928.2|928.2|927.9|928.6|928.3|928.1|927.8|2265
1613724380000|2021-02-19 08:46:20|928.5|928|928.3|927.8|928.5|928.1|928.3|927.8|1543
1613724390000|2021-02-19 08:46:30|928.2|927.9|928.3|927.9|928.3|927.9|928.2|927.8|0
1613724400000|2021-02-19 08:46:40|928.2|927.8|928.2|928|928.3|928|928.2|927.8|100
1613724410000|2021-02-19 08:46:50|928.3|928.1|928.1|927.8|928.4|928.2|928.1|927.8|4995
1613724420000|2021-02-19 08:47:00|928.2|927.9|928.4|928.1|928.5|928.2|928.2|927.8|1684
1613724430000|2021-02-19 08:47:10|928.5|928.2|928.1|927.8|928.5|928.2|928.1|927.8|1854
1613724440000|2021-02-19 08:47:20|928|927.9|927.7|927.5|928.1|927.9|927.6|927.3|1526
1613724450000|2021-02-19 08:47:30|927.6|927.3|928.4|928|928.4|928|927.6|927.3|1427
1613724460000|2021-02-19 08:47:40|928.5|928.1|928.5|928|928.5|928.2|928.4|928|0
1613724470000|2021-02-19 08:47:50|928.4|928.1|928.4|928.1|928.5|928.2|928.2|928|844
1613724480000|2021-02-19 08:48:00|928.5|928|928.4|928.1|928.5|928.1|928.4|928|0
1613724490000|2021-02-19 08:48:10|928.5|928|928.4|928|928.5|928.1|928.4|928|5
1613724500000|2021-02-19 08:48:20|928.5|928.1|928.4|928|928.5|928.1|928.4|928|0
1613724510000|2021-02-19 08:48:30|928.3|928.1|928.8|928.3|928.8|928.5|928.3|928|1844
1613724520000|2021-02-19 08:48:40|928.7|928.2|928.4|928.1|928.7|928.2|928.3|928|874
1613724530000|2021-02-19 08:48:50|928.6|928.2|928.6|928.2|928.6|928.3|928.6|928.2|325
1613724540000|2021-02-19 08:49:00|928.5|928.3|928.5|928.1|928.6|928.3|928.5|928.1|0
1613724550000|2021-02-19 08:49:10|928.4|928|928.5|928.1|928.5|928.1|928.4|928|0
1613724560000|2021-02-19 08:49:20|928.4|928|928.2|927.7|928.5|928|928.1|927.7|3876
1613724570000|2021-02-19 08:49:30|928.1|927.6|927.6|927.3|928.1|927.6|927.6|927.3|1020
1613724580000|2021-02-19 08:49:40|927.8|927.4|928|927.5|928|927.6|927.8|927.4|618
1613724590000|2021-02-19 08:49:50|927.9|927.6|928|927.6|928|927.8|927.9|927.5|1100
1613724600000|2021-02-19 08:50:00|927.9|927.7|928.2|927.8|928.2|927.9|927.8|927.6|2641
1613724610000|2021-02-19 08:50:10|928.1|927.6|928.2|927.8|928.2|927.9|928|927.6|997
1613724620000|2021-02-19 08:50:20|928.1|927.9|928.1|927.7|928.1|927.9|928.1|927.6|0
1613724630000|2021-02-19 08:50:30|928.2|927.8|928.2|927.9|928.2|928|928.2|927.8|539
1613724640000|2021-02-19 08:50:40|928.3|927.8|928.3|928|928.3|928.2|928.3|927.8|2188
1613724650000|2021-02-19 08:50:50|928.2|928.1|928.3|928.1|928.3|928.1|928.2|927.9|2592
1613724660000|2021-02-19 08:51:00|928.6|928.2|929.2|928.8|929.3|929|928.4|928.2|5001
1613724670000|2021-02-19 08:51:10|929.1|928.7|928.8|928.5|929.2|928.8|928.8|928.5|3517
1613724680000|2021-02-19 08:51:20|928.9|928.6|929.2|928.9|929.2|929|928.9|928.6|540
1613724690000|2021-02-19 08:51:30|929.3|929|929.4|929|929.4|929.2|929.3|929|1200
1613724700000|2021-02-19 08:51:40||929.1||929.1||929.1||929|0
1613724710000|2021-02-19 08:51:50|929.3|929|929.3|928.8|929.4|929.1|929.2|928.8|1630
1613724720000|2021-02-19 08:52:00|929.4|928.9|929.4|929.2|929.4|929.3|929.4|928.9|2512
1613724730000|2021-02-19 08:52:10|929.6|929.3|929.8|929.5|929.8|929.5|929.6|929.3|2415
1613724740000|2021-02-19 08:52:20|929.9|929.6|929.9|929.6|929.9|929.7|929.9|929.6|529
1613724750000|2021-02-19 08:52:30|930.1|929.7|930|929.7|930.2|929.9|929.9|929.6|1460
1613724760000|2021-02-19 08:52:40|929.9|929.6|930|929.7|930|929.7|929.9|929.6|1377
1613724770000|2021-02-19 08:52:50|930.1|929.8|930.2|929.9|930.2|930.1|930.1|929.8|1610
1613724780000|2021-02-19 08:53:00|930.3|930|931.1|930.7|931.4|930.9|930.3|929.9|20185
1613724790000|2021-02-19 08:53:10|931|930.5|931.1|930.6|931.1|930.6|930.5|930.2|1330
1613724800000|2021-02-19 08:53:20|931||931||931||931||0
1613724810000|2021-02-19 08:53:30|930.9|930.5|930.8|930.4|930.9|930.5|930.6|930.4|771
1613724820000|2021-02-19 08:53:40|930.9|930.5|931|930.7|931.2|930.7|930.9|930.5|0
1613724830000|2021-02-19 08:53:50|930.9|930.6|930.9|930.6|931|930.7|930.9|930.6|0
1613724840000|2021-02-19 08:54:00|931|930.7|931.5|931.1|931.5|931.1|930.9|930.6|3403
1613724850000|2021-02-19 08:54:10|931.4|931|931.6|931.5|931.6|931.5|931.4|931|2387
1613724860000|2021-02-19 08:54:20|931.5|931.3|931.5|931|931.6|931.4|931.3|931|2628
1613724870000|2021-02-19 08:54:30|931.4|930.9|930.9|930.5|931.4|930.9|930.8|930.5|3281
1613724880000|2021-02-19 08:54:40|931.1|930.4|930.8|930.4|931.1|930.7|930.7|930.4|1353
1613724890000|2021-02-19 08:54:50|930.9|930.5|931.1|930.7|931.3|930.7|930.9|930.5|0
1613724900000|2021-02-19 08:55:00|931.2|930.8|931.6|931.3|931.6|931.3|931.2|930.8|1076
1613724910000|2021-02-19 08:55:10|931.5|931.4|931.9|931.8|931.9|931.8|931.5|931.4|2042
1613724920000|2021-02-19 08:55:20|931.8|931.7|932.6|932.3|932.7|932.4|931.8|931.7|5100
1613724930000|2021-02-19 08:55:30|932.7|932.4|932.7|932.5|932.7|932.5|932.7|932.4|0
1613724940000|2021-02-19 08:55:40|932.9|932.6|932.3|932.1|932.9|932.6|932.3|932.1|8192
1613724950000|2021-02-19 08:55:50|932.4|932.2|932.5|932.2|932.5|932.2|932.4|932.1|600
1613724960000|2021-02-19 08:56:00|932.4|932.1|932.3|932.2|932.9|932.5|932.3|932.1|1976
1613724970000|2021-02-19 08:56:10|932.5|932.1|932.1|931.8|932.6|932.2|932|931.7|1940
1613724980000|2021-02-19 08:56:20|932.3|931.9|932.5|932|932.6|932|932.3|931.9|708
1613724990000|2021-02-19 08:56:30|932.4|931.8|932.4|932|932.5|932|932.2|931.8|1423
1613725000000|2021-02-19 08:56:40|932.3|932.1|932.4|932|932.5|932.1|932.3|932|0
1613725010000|2021-02-19 08:56:50|932.5|932.1|932.6|932.1|932.6|932.1|932.4|932|0
1613725020000|2021-02-19 08:57:00|932.5|932|932.5|932.1|932.6|932.1|932.3|932|0
1613725030000|2021-02-19 08:57:10|932.6|932.5|932.9|932.5|932.9|932.6|932.6|932.5|2615
1613725040000|2021-02-19 08:57:20|932.8|932.3|932.5|932|932.8|932.3|932.5|932|2159
1613725050000|2021-02-19 08:57:30|932.6|932.1|932.7|932.3|933|932.8|932.6|932|20657
1613725060000|2021-02-19 08:57:40|932.8|932.4|932.9|932.5|933.2|932.8|932.8|932.4|4078
1613725070000|2021-02-19 08:57:50|933|932.6|932.8|932.5|933|932.6|932.7|932.4|600
1613725080000|2021-02-19 08:58:00|932.9|932.6|932.7|932.5|932.9|932.6|932.7|932.5|2082
1613725090000|2021-02-19 08:58:10|932.6|932.3|932.6|932.3|932.6|932.3|932.6|932.2|113
1613725100000|2021-02-19 08:58:20|932.7|932.4|932.9|932.7|933|932.7|932.7|932.4|4558
1613725110000|2021-02-19 08:58:30|932.8|932.6|933|932.8|933|932.8|932.7|932.4|7129
1613725120000|2021-02-19 08:58:40|932.9|932.7|932.9|932.6|933|932.8|932.7|932.4|5347
1613725130000|2021-02-19 08:58:50|933||933||933||933||0
1613725140000|2021-02-19 08:59:00|932.9|932.5|932.8|932.4|933|932.5|932.7|932.4|1176
1613725150000|2021-02-19 08:59:10|932.9|932.5|932.6|932.2|933.3|933|932.6|932.1|16089
1613725170000|2021-02-19 08:59:30|932.7|932.3|932.8|932.3|932.9|932.6|932.7|932.3|454
1613725180000|2021-02-19 08:59:40|932.7|932.2|933|932.6|933|932.6|932.6|932.1|0
1613725190000|2021-02-19 08:59:50|932.9|932.7|932.6|932.3|933|932.7|932.4|932.1|1191
1613725200000|2021-02-19 09:00:00|932.7|932.4|933|932.8|933|932.8|932.7|932.3|500
1613725210000|2021-02-19 09:00:10|933.2|932.9|932.4|932|933.2|933|932.4|932|6875
1613725220000|2021-02-19 09:00:20|932.5|932.1|932.4|932|932.5|932.1|932.4|932|0
1613725230000|2021-02-19 09:00:30|932.3|931.8|932.1|931.7|932.3|931.8|932|931.6|1377
1613725240000|2021-02-19 09:00:40|932|931.8|931.7|931.3|932|931.8|931.7|931.2|0
1613725250000|2021-02-19 09:00:50|931.8||931.8||931.8||931.8||0
1613725260000|2021-02-19 09:01:00|931.7|931.4|932|931.7|932.1|931.7|931.7|931.4|940
1613725270000|2021-02-19 09:01:10|931.9||931.9||931.9||931.9||0
1613725280000|2021-02-19 09:01:20|931.8|931.6|931.7|931.3|931.9|931.7|931.6|931.3|4191
1613725290000|2021-02-19 09:01:30|931.8|931.4|931.6|931.1|931.8|931.5|931.4|931|635
1613725300000|2021-02-19 09:01:40|931.5|931.2|931.5|931.1|931.5|931.4|931.3|931|5525
1613725310000|2021-02-19 09:01:50|931.4|931|930.9|930.5|931.4|931|930.9|930.5|1754
1613725320000|2021-02-19 09:02:00|931|930.6|930.8|930.5|931.1|930.7|930.7|930.3|400
1613725330000|2021-02-19 09:02:10|930.9|930.6|930.5|930.1|931.2|930.7|930.5|930.1|2671
1613725340000|2021-02-19 09:02:20|930.7|930.2|930.8|930.4|930.8|930.4|930.7|930.2|0
1613725350000|2021-02-19 09:02:30|930.9||930.9||931||930.9||0
1613725360000|2021-02-19 09:02:40|931.1|930.5|931.1|930.8|931.2|930.9|931.1|930.5|0
1613725370000|2021-02-19 09:02:50|931.2|930.7|931.1|930.6|931.2|930.8|931.1|930.6|0
1613725380000|2021-02-19 09:03:00|931|930.5|930.7|930.2|931|930.5|930.5|930.1|7557
1613725390000|2021-02-19 09:03:10|930.6|930.1|930.8|930.4|930.8|930.4|930.5|930.1|0
1613725400000|2021-02-19 09:03:20|930.9|930.5|930.7|930.3|931|930.6|930.7|930.3|0
1613725410000|2021-02-19 09:03:30|930.8|930.4|930.9|930.4|930.9|930.5|930.7|930.4|0
1613725420000|2021-02-19 09:03:40|930.8|930.3|930.8|930.4|930.8|930.4|930.7|930.3|1000
1613725430000|2021-02-19 09:03:50|930.7|930.3|930.9|930.5|931|930.6|930.7|930.3|0
1613725440000|2021-02-19 09:04:00|931|930.4|931.1|930.7|931.3|930.8|931|930.4|302
1613725450000|2021-02-19 09:04:10|931||931||931.1||931||0
1613725460000|2021-02-19 09:04:20|930.9|930.5|930.9|930.5|931.3|930.9|930.8|930.4|2463
1613725470000|2021-02-19 09:04:30|930.8|930.3|930.8|930.4|930.9|930.4|930.7|930.3|200
1613725480000|2021-02-19 09:04:40|930.9|930.5|930.9|930.5|930.9|930.5|930.8|930.4|0
1613725490000|2021-02-19 09:04:50||930.6||930.5||930.6||930.5|0
1613725500000|2021-02-19 09:05:00|930.8|930.6|931|930.6|931|930.8|930.8|930.6|479
1613725510000|2021-02-19 09:05:10|930.9|930.5|931|930.6|931|930.6|930.9|930.5|0
1613725520000|2021-02-19 09:05:20|930.9|930.5|931.3|930.8|931.4|931|930.9|930.5|201
1613725530000|2021-02-19 09:05:30|931.2|930.7|931.1|930.8|931.2|930.8|931.1|930.6|0
1613725540000|2021-02-19 09:05:40|931.2|930.9|931.3|930.9|931.4|931|931.2|930.9|314
1613725550000|2021-02-19 09:05:50|931.2|931|931.1|930.6|931.2|931|931|930.6|0
1613725560000|2021-02-19 09:06:00|931.2|930.7|930.6|930.2|931.2|930.7|930.6|930.1|5831
1613725570000|2021-02-19 09:06:10||930.3||930.3||930.3||930.2|0
1613725580000|2021-02-19 09:06:20|930.5|930.2|930.5|930.2|930.5|930.3|930.5|930.1|0
1613725590000|2021-02-19 09:06:30||930.1||930.1||930.2||930.1|0
1613725600000|2021-02-19 09:06:40|930.4|930.2|930.1|929.8|930.4|930.2|929.9|929.5|2704
1613725610000|2021-02-19 09:06:50|930.2|929.9|930.3|929.9|930.3|930|930.2|929.8|0
1613725620000|2021-02-19 09:07:00|930.4|930|930.8|930.4|930.8|930.5|930.4|930|2677
1613725630000|2021-02-19 09:07:10|930.7|930.5|930.8|930.5|930.8|930.6|930.7|930.5|0
1613725640000|2021-02-19 09:07:20|931|930.6|931.2|930.9|931.4|931|931|930.6|1158
1613725650000|2021-02-19 09:07:30|931.4|931|931.5|931.1|931.5|931.3|931.2|931|6312
1613725660000|2021-02-19 09:07:40|931.6|931.3|931.6|931.3|931.6|931.4|931.6|931.3|0
1613725670000|2021-02-19 09:07:50|931.5|931.4|931.7|931.5|931.8|931.6|931.5|931.3|5040
1613725680000|2021-02-19 09:08:00|931.6|931.4|931.8|931.5|931.8|931.5|931.6|931.3|423
1613725690000|2021-02-19 09:08:10|931.9|931.6|931.9|931.7|931.9|931.7|931.9|931.6|1148
1613725700000|2021-02-19 09:08:20|931.8|931.6|931.9|931.8|931.9|931.8|931.6|931.5|5511
1613725710000|2021-02-19 09:08:30|932.1|931.9|932.2|932|932.3|932.1|932|931.9|2074
1613725720000|2021-02-19 09:08:40|932.1|931.8|932.3|931.9|932.3|931.9|932.1|931.8|2487
1613725730000|2021-02-19 09:08:50|932.2|931.8|932|931.6|932.2|931.8|931.9|931.6|0
1613725740000|2021-02-19 09:09:00|931.9|931.5|931.9|931.5|932|931.5|931.9|931.4|0
1613725750000|2021-02-19 09:09:10|931.8|931.4|931.6|931.1|931.8|931.4|931.5|931|0
1613725760000|2021-02-19 09:09:20|931.5|931.2|931.6|931.2|931.6|931.3|931.5|931.1|2
1613725770000|2021-02-19 09:09:30|931.5|931.1|931.3|930.9|931.5|931.1|931.3|930.8|0
1613725780000|2021-02-19 09:09:40|931.2|930.8|931.2|930.8|931.2|930.8|930.9|930.7|710
1613725790000|2021-02-19 09:09:50|931.1|930.7|930.8|930.4|931.1|930.8|930.6|930.3|1920
1613725800000|2021-02-19 09:10:00|930.7|930.3|930.6|930.2|930.7|930.4|930.2|929.8|1486
1613725810000|2021-02-19 09:10:10|930.7|930.3|930.9|930.7|931|930.7|930.7|930.3|1927
1613725820000|2021-02-19 09:10:20|931|930.8|931.3|931|931.5|931.1|931|930.8|2956
1613725830000|2021-02-19 09:10:30|931.4|931.1|931.3|931.1|931.4|931.1|931.3|931.1|100
1613725850000|2021-02-19 09:10:50|931.2|931|931.3|931|931.3|931|931.2|930.9|0
1613725860000|2021-02-19 09:11:00|931.2|930.9|931.2|930.9|931.3|930.9|931.2|930.9|0
1613725870000|2021-02-19 09:11:10|931.1|930.7|930.9|930.6|931.2|930.7|930.9|930.6|3462
1613725880000|2021-02-19 09:11:20|931|930.7|931|930.7|931|930.8|930.9|930.7|0
1613725890000|2021-02-19 09:11:30||930.8||930.8||930.8||930.7|0
1613725900000|2021-02-19 09:11:40|931.1|930.9|931.4|931.2|931.5|931.2|931.1|930.9|2406
1613725910000|2021-02-19 09:11:50|931.5||931.4||931.5||931.4||0
1613725920000|2021-02-19 09:12:00|931.5|931.3|932.8|932.4|932.8|932.5|931.5|931.3|9915
1613725930000|2021-02-19 09:12:10|932.7|932.3|932.1|931.9|932.7|932.3|932|931.8|7466
1613725950000|2021-02-19 09:12:30||932||931.9||932||931.9|0
1613725960000|2021-02-19 09:12:40|932.3|932|932.4|932.1|932.4|932.2|932.3|931.9|531
1613725970000|2021-02-19 09:12:50|932.5|932.2|932.7|932.2|932.8|932.6|932.5|932.1|1574
1613725980000|2021-02-19 09:13:00|932.6|932.3|932.6|932.3|932.7|932.3|932.5|932.3|1089
1613725990000|2021-02-19 09:13:10|932.7|932.4|932.8|932.5|932.8|932.5|932.7|932.4|785
1613726000000|2021-02-19 09:13:20|932.7|932.4|932.5|932.1|932.7|932.4|932.5|932.1|0
1613726010000|2021-02-19 09:13:30|932.6|932.2|932.5|932.1|932.8|932.4|932.5|932.1|0
1613726020000|2021-02-19 09:13:40|932.6|932.2|932.7|932.3|932.7|932.3|932.6|932.1|0
1613726030000|2021-02-19 09:13:50|932.6|932.4|932.6|932.2|932.8|932.5|932.4|932.1|2402
1613726040000|2021-02-19 09:14:00|932.7|932.1|932.6|932.2|932.7|932.4|932.5|932.1|0
1613726050000|2021-02-19 09:14:10||932.1||932.1||932.2||932.1|0
1613726060000|2021-02-19 09:14:20|932.5|932|931.9|931.7|932.5|932|931.8|931.6|20980
1613726070000|2021-02-19 09:14:30|932|931.6|931.7|931.4|932|931.6|931.6|931.4|1870
1613726080000|2021-02-19 09:14:40|931.8|931.5|931.8|931.5|931.8|931.5|931.7|931.4|50
1613726090000|2021-02-19 09:14:50|931.7||931.7||931.7||931.7||222
1613726100000|2021-02-19 09:15:00|931.6|931.4|931.5|931.1|931.8|931.4|931.3|931|6377
1613726110000|2021-02-19 09:15:10|931.6|931.2|931.4|931.1|931.6|931.2|931.3|931|0
1613726120000|2021-02-19 09:15:20|931.5|931.2|931.7|931.3|931.7|931.3|931|930.9|5000
1613726130000|2021-02-19 09:15:30|931.6||931.5||931.7||931.5||122
1613726140000|2021-02-19 09:15:40|931.6|931.4|931.6|931.3|931.6|931.4|931.6|931.3|0
1613726150000|2021-02-19 09:15:50|931.5|931.4|931.6|931.3|931.7|931.4|931.5|931.3|0
1613726160000|2021-02-19 09:16:00|931.7|931.4|931.7|931.5|931.7|931.6|931.6|931.3|1
1613726170000|2021-02-19 09:16:10|931.9|931.4|931.8|931.5|932|931.6|931.7|931.4|347
1613726180000|2021-02-19 09:16:20|931.7||931.7||931.7||931.6||0
1613726190000|2021-02-19 09:16:30|931.8|931.6|931.2|930.8|931.8|931.6|931.1|930.7|4822
1613726200000|2021-02-19 09:16:40|931.1|930.7|931.3|930.9|931.3|930.9|931.1|930.6|0
1613726210000|2021-02-19 09:16:50|931.2|930.8|931.3|930.9|931.3|930.9|931.2|930.8|0
1613726220000|2021-02-19 09:17:00|931.2|931|931.3|930.9|931.3|931.1|931.2|930.9|557
1613726230000|2021-02-19 09:17:10|931.2|931|931.5|931.1|931.6|931.2|931.2|930.9|1000
1613726240000|2021-02-19 09:17:20|931.6|931.2|931.5|931.1|931.6|931.2|931.5|931.1|200
1613726250000|2021-02-19 09:17:30|931.4|931|931.2|930.9|931.4|931|931.1|930.7|2083
1613726260000|2021-02-19 09:17:40|931.3|931|931.4|931|931.5|931.2|931.2|930.9|1455
1613726270000|2021-02-19 09:17:50|931.3|930.9|931.5|931.1|931.5|931.1|931.3|930.9|213
1613726280000|2021-02-19 09:18:00|931.6|931.2|931.7|931.3|932|931.6|931.5|931.2|537
1613726290000|2021-02-19 09:18:10|931.6|931.2|931.5|931.1|931.6|931.3|931.3|931|0
1613726300000|2021-02-19 09:18:20|931.4||931.5||931.5||931.4||0
1613726310000|2021-02-19 09:18:30|931.4|931|931.4|931|931.6|931.1|931.3|931|0
1613726320000|2021-02-19 09:18:40|931.3|931.1|931.5|931.1|931.7|931.2|931.3|931|0
1613726340000|2021-02-19 09:19:00|931.6|931.2|931.6|931.2|931.8|931.5|931.6|931.2|0
1613726350000|2021-02-19 09:19:10|931.5|931.1|931.7|931.3|931.8|931.5|931.5|931.1|300
1613726360000|2021-02-19 09:19:20|931.6|931.2|931.6|931.2|931.7|931.3|931.5|931.2|700
1613726370000|2021-02-19 09:19:30|931.7|931.3|931.5|931.1|931.7|931.3|931.4|931.1|1285
1613726380000|2021-02-19 09:19:40|931.4|931|931.2|930.8|931.4|931|931|930.6|8716
1613726400000|2021-02-19 09:20:00|931.3|930.9|931.2|931|931.3|931|931.1|930.8|0
1613726410000|2021-02-19 09:20:10|931.3|930.9|931|930.6|931.3|930.9|930.9|930.5|2644
1613726420000|2021-02-19 09:20:20|930.9|930.5|930.8|930.4|931|930.5|930.7|930.4|50
1613726430000|2021-02-19 09:20:30||930.5||930.6||930.6||930.5|0
1613726440000|2021-02-19 09:20:40|930.9|930.5|930.6|930.2|931.1|930.8|930.5|930.1|1878
1613726450000|2021-02-19 09:20:50|930.7|930.3|930.7|930.4|931|930.6|930.7|930.3|0
1613726460000|2021-02-19 09:21:00|930.8|930.5|930.8|930.4|930.9|930.6|930.8|930.4|549
1613726470000|2021-02-19 09:21:10|930.7|930.3|930.3|930|930.8|930.3|930.3|930|0
1613726480000|2021-02-19 09:21:20|930.4|930.1|930.6|930.3|930.7|930.4|930.4|930|1126
1613726490000|2021-02-19 09:21:30|930.5|930.2|930.4|930.1|930.5|930.2|930.4|930|2137
1613726500000|2021-02-19 09:21:40|930.3|930|930.3|930|930.4|930.1|930.3|930|0
1613726510000|2021-02-19 09:21:50|930.4|930.1|930.5|930.1|930.5|930.2|930.4|930|765
1613726520000|2021-02-19 09:22:00|930.4|930|930.4|930.1|930.4|930.1|930.3|930|0
1613726530000|2021-02-19 09:22:10|930.5|930|930.9|930.5|931|930.6|930.4|930|978
1613726540000|2021-02-19 09:22:20|931|930.6|930.9|930.5|931.1|930.8|930.9|930.5|549
1613726550000|2021-02-19 09:22:30|931|930.6|931|930.8|931.1|930.9|931|930.6|200
1613726570000|2021-02-19 09:22:50|930.9|930.6|930.9|930.7|931.1|930.7|930.8|930.4|2053
1613726580000|2021-02-19 09:23:00|931.1|930.8|931|930.6|931.1|930.9|930.9|930.6|2023
1613726590000|2021-02-19 09:23:10|931.1|930.7|930.6|930.3|931.1|930.7|930.6|930.2|0
1613726600000|2021-02-19 09:23:20|930.7|930.4|930.5|930.1|930.7|930.4|930.4|930|1163
1613726610000|2021-02-19 09:23:30|930.4|930|930.8|930.4|930.8|930.4|930.4|930|261
1613726620000|2021-02-19 09:23:40|930.7|930.5|930.6|930.2|930.7|930.5|930.6|930.2|0
1613726630000|2021-02-19 09:23:50|930.7|930.3|931|930.6|931.1|930.7|930.7|930.3|538
1613726640000|2021-02-19 09:24:00|931.1|930.7|931.2|930.9|931.2|930.9|931|930.6|939
1613726650000|2021-02-19 09:24:10||930.8||930.9||931||930.8|0
1613726660000|2021-02-19 09:24:20|931.1|931|931.2|930.9|931.2|931.1|931.1|930.8|3094
1613726670000|2021-02-19 09:24:30|931.3|931|931.3|931|931.3|931.1|931.3|931|5014
1613726680000|2021-02-19 09:24:40|931.2|930.8|931.2|930.9|931.3|931.1|931.1|930.7|10062
1613726690000|2021-02-19 09:24:50|931.3|931|931.3|931.1|931.3|931.1|931|930.7|7554
1613726700000|2021-02-19 09:25:00|931.4|931.2|932|931.7|932.1|931.8|931.4|931.2|4996
1613726710000|2021-02-19 09:25:10||931.6||931.5||931.6||931.5|0
1613726720000|2021-02-19 09:25:20|931.9|931.4|931.4|931|931.9|931.5|931.4|931|1900
1613726730000|2021-02-19 09:25:30|931.5|931.1|931.4|931|931.6|931.2|931.3|930.9|0
1613726740000|2021-02-19 09:25:40|931.5|931.1|930.9|930.5|931.6|931.3|930.9|930.5|3117
1613726750000|2021-02-19 09:25:50|931|930.4|931|930.8|931.1|930.8|930.8|930.4|543
1613726760000|2021-02-19 09:26:00|931.1||931||931.1||930.9||548
1613726770000|2021-02-19 09:26:10|931.2|930.9|931.5|931.2|931.5|931.3|931.2|930.9|10810
1613726780000|2021-02-19 09:26:20|931.6||931.5||931.6||931.5||0
1613726790000|2021-02-19 09:26:30|931.4|931.1|931.4|931.1|931.4|931.1|931.2|930.9|2053
1613726800000|2021-02-19 09:26:40|931.3|931.2|931.5|931.2|931.5|931.2|931.3|931.2|0
1613726810000|2021-02-19 09:26:50|931.4|931.1|931.2|930.8|931.5|931.1|931.1|930.8|1966
1613726820000|2021-02-19 09:27:00|931.1|930.9|931.1|930.8|931.3|930.9|931|930.8|538
1613726830000|2021-02-19 09:27:10|931.2|930.9|931.3|930.9|931.3|931|931.1|930.8|544
1613726840000|2021-02-19 09:27:20|931.2|930.8|931.2|930.8|931.3|930.9|931.2|930.8|0
1613726850000|2021-02-19 09:27:30|931.1|930.9|931.2|930.8|931.3|930.9|931.1|930.8|0
1613726860000|2021-02-19 09:27:40|931.1|930.9|931.2|930.9|931.2|931|931.1|930.8|1300
1613726870000|2021-02-19 09:27:50|931.1|930.8|931.1|930.8|931.2|930.9|931|930.8|656
1613726880000|2021-02-19 09:28:00|931|930.9|931.1|930.8|931.1|930.9|931|930.8|662
1613726890000|2021-02-19 09:28:10|931|930.9|931.2|930.9|931.2|930.9|931|930.8|637
1613726900000|2021-02-19 09:28:20||930.8||930.9||930.9||930.8|0
1613726910000|2021-02-19 09:28:30|931.4|931|931.4|931.2|931.4|931.2|931.3|931|600
1613726920000|2021-02-19 09:28:40|931.6|931.3|931.4|931.1|931.6|931.3|931.3|931.1|4962
1613726930000|2021-02-19 09:28:50|931.3|931.3|931.3|931.1|931.5|931.3|931.3|931.1|7470
1613726940000|2021-02-19 09:29:00|931.4|931.3|931.5|931.3|931.6|931.3|931.4|931.3|0
1613726950000|2021-02-19 09:29:10|931.4|931.2|931.2|930.9|931.4|931.2|931.2|930.9|9221
1613726960000|2021-02-19 09:29:20|931.3|931|931.3|930.9|931.3|931|931.2|930.9|0
1613726970000|2021-02-19 09:29:30|931.2|930.8|931.2|930.9|931.2|930.9|931.1|930.8|714
1613726980000|2021-02-19 09:29:40|931.1|931|931.2|930.9|931.2|931|931.1|930.8|0
1613726990000|2021-02-19 09:29:50|931.1|930.8|931.4|931|931.5|931.1|931.1|930.8|0
1613727000000|2021-02-19 09:30:00|931.3|931.1|931.8|931.5|932.1|931.7|931.3|931.1|1915
1613727010000|2021-02-19 09:30:10|931.9|931.6|931.7|931.3|931.9|931.6|931.6|931.3|600
1613727020000|2021-02-19 09:30:20|931.8|931.4|931.8|931.5|931.8|931.5|931.8|931.3|0
1613727040000|2021-02-19 09:30:40|932.1|931.6|931.9|931.6|932.2|931.7|931.9|931.5|4016
1613727050000|2021-02-19 09:30:50|931.8|931.5|932.4|932|932.6|932.4|931.8|931.5|6211
1613727060000|2021-02-19 09:31:00|932.5|932.1|932.2|931.9|932.5|932.1|932.2|931.9|1
1613727070000|2021-02-19 09:31:10|932.1|931.7|932.3|931.9|932.3|931.9|931.9|931.5|4835
1613727080000|2021-02-19 09:31:20|932.2|931.8|932.2|931.9|932.3|931.9|932.2|931.8|0
1613727090000|2021-02-19 09:31:30|932.3|931.8|932.3|932|932.3|932|932.1|931.8|0
1613727100000|2021-02-19 09:31:40|932.2|931.9|932.2|931.9|932.3|931.9|932.1|931.8|887
1613727110000|2021-02-19 09:31:50|932.3|931.8|932.2|931.9|932.3|931.9|932.1|931.8|0
1613727120000|2021-02-19 09:32:00|932.1|931.8|932.1|931.8|932.3|931.8|932.1|931.8|0
1613727130000|2021-02-19 09:32:10|932|931.7|932.2|931.9|932.3|932|931.8|931.4|3091
1613727140000|2021-02-19 09:32:20|932.1|931.8|932.1|931.8|932.1|931.9|932.1|931.8|500
1613727150000|2021-02-19 09:32:30|932|931.7|931.5|931.1|932|931.7|931.5|931.1|300
1613727160000|2021-02-19 09:32:40|931.6|931.2|931.9|931.5|931.9|931.5|931.5|931.2|1646
1613727170000|2021-02-19 09:32:50|932.1|931.6|932.1|931.7|932.2|931.9|932|931.6|2940
1613727180000|2021-02-19 09:33:00|932.2|931.8|932.3|931.9|932.4|932.1|932.1|931.7|0
1613727190000|2021-02-19 09:33:10||932||932.1||932.1||931.9|0
1613727200000|2021-02-19 09:33:20|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.1|1163
1613727210000|2021-02-19 09:33:30|932.5|932.5|932.6|932.4|932.6|932.5|932.5|932.4|1034
1613727220000|2021-02-19 09:33:40|932.8|932.5|932.9|932.6|932.9|932.7|932.7|932.4|5942
1613727230000|2021-02-19 09:33:50|932.8|932.5|932.9|932.6|932.9|932.6|932.8|932.5|2290
1613727240000|2021-02-19 09:34:00|932.8|932.5|932.9|932.6|932.9|932.6|932.8|932.5|0
1613727250000|2021-02-19 09:34:10|932.8|932.5|932.9|932.5|932.9|932.5|932.7|932.5|0
1613727260000|2021-02-19 09:34:20|933|932.6|933.3|932.9|933.4|933|933|932.6|18725
1613727270000|2021-02-19 09:34:30|933.2|932.8|933.1|932.8|933.2|932.8|933|932.8|0
1613727280000|2021-02-19 09:34:40|933.2|932.9|933|932.8|933.2|933|933|932.8|6865
1613727290000|2021-02-19 09:34:50|933.1|932.9|933.5|933.4|933.5|933.4|933.1|932.8|1865
1613727300000|2021-02-19 09:35:00|933.6|933.3|933.5|933.1|934|933.8|933.5|933.1|8617
1613727310000|2021-02-19 09:35:10|933.4|933|933.4|933|933.4|933.1|933.2|932.8|442
1613727320000|2021-02-19 09:35:20|933.3|932.9|933.3|933|933.3|933|933.1|932.8|1260
1613727330000|2021-02-19 09:35:30|933.4|932.9|933.2|932.9|933.4|933|933|932.8|2059
1613727340000|2021-02-19 09:35:40|933.1|932.8|933.3|932.9|933.3|933|933|932.8|1567
1613727350000|2021-02-19 09:35:50|933.2|933|933.4|933.1|933.5|933.3|933.2|932.8|1
1613727360000|2021-02-19 09:36:00|933.5|933.2|934|933.7|934|933.8|933.4|933.1|5415
1613727370000|2021-02-19 09:36:10|934.1|933.8|934.3|934|934.4|934|934.1|933.8|6657
1613727380000|2021-02-19 09:36:20|934.4|933.9|934.5|934.3|934.5|934.3|934|933.8|10969
1613727390000|2021-02-19 09:36:30|934.4|934.2|934.5|934.2|934.5|934.2|934.4|934.1|2188
1613727400000|2021-02-19 09:36:40|934.4|934.1|934.5|934.3|934.5|934.4|934.4|934|500
1613727410000|2021-02-19 09:36:50|934.7|934.2|934.7|934.5|934.7|934.6|934.7|934.2|2262
1613727420000|2021-02-19 09:37:00|934.9|934.6|935.1|934.8|935.4|935|934.9|934.6|15599
1613727430000|2021-02-19 09:37:10|934.9|934.7|934.6|934.2|934.9|934.7|934.6|934.1|2961
1613727440000|2021-02-19 09:37:20|934.7|934.1|934.9|934.5|935.1|934.6|934.7|934.1|1425
1613727450000|2021-02-19 09:37:30|934.8|934.4|934.2|933.8|934.9|934.5|934.2|933.8|1813
1613727460000|2021-02-19 09:37:40|934.1|933.7|933.9|933.5|934.1|933.7|933.8|933.5|189
1613727470000|2021-02-19 09:37:50|933.8|933.4|934.2|933.8|934.3|934|933.6|933.3|11045
1613727480000|2021-02-19 09:38:00|934.1|933.7|934.5|934|934.5|934.2|934|933.6|3266
1613727490000|2021-02-19 09:38:10|934.6|934.1|934.7|934.5|934.8|934.5|934.6|934.1|0
1613727500000|2021-02-19 09:38:20|934.6|934.3|934.7|934.4|934.8|934.7|934.6|934.2|6297
1613727510000|2021-02-19 09:38:30|934.8|934.5|934.8|934.4|934.8|934.5|934.7|934.3|1735
1613727520000|2021-02-19 09:38:40|934.7|934.5|935.3|934.9|935.4|935|934.7|934.5|6184
1613727530000|2021-02-19 09:38:50|935.4|935|935.4|935.1|935.4|935.1|935.2|934.9|59
1613727540000|2021-02-19 09:39:00|935.3|935.2|936.4|936|936.5|936|935.2|935.1|12546
1613727550000|2021-02-19 09:39:10|936.5|936.1|936.7|936.3|937|936.6|936.5|936.1|2132
1613727560000|2021-02-19 09:39:20|936.6|936.2|936.3|935.9|936.6|936.2|936.3|935.8|2966
1613727570000|2021-02-19 09:39:30|936.4|936|935.3|934.8|936.5|936|935.2|934.7|5250
1613727580000|2021-02-19 09:39:40|935.2|934.9|936.1|935.8|936.1|935.9|935.2|934.9|416
1613727590000|2021-02-19 09:39:50|936.3|935.9|936.3|936|936.4|936|936.2|935.8|535
1613727600000|2021-02-19 09:40:00|936.2|935.9|936.1|935.7|936.4|936|935.9|935.6|4096
1613727610000|2021-02-19 09:40:10|936|935.6|935.2|934.7|936|935.6|935.1|934.6|1318
1613727620000|2021-02-19 09:40:20|935.1|934.8|935.4|935|935.6|935.2|935.1|934.8|24
1613727630000|2021-02-19 09:40:30|935.3|934.9|935.7|935.3|935.7|935.3|935.2|934.9|10672
1613727640000|2021-02-19 09:40:40|935.6|935.4|935.7|935.2|935.9|935.4|935.6|935.2|0
1613727650000|2021-02-19 09:40:50|935.8|935.1|935.7|935.3|936|935.6|935.7|935.1|0
1613727660000|2021-02-19 09:41:00|935.8|935.4|935.6|935.3|935.9|935.6|935.6|935.3|0
1613727670000|2021-02-19 09:41:10|935.8|935.4|935.8|935.3|935.8|935.4|935.8|935.3|0
1613727680000|2021-02-19 09:41:20|935.7|935.4|935.9|935.5|935.9|935.5|935.7|935.4|0
1613727690000|2021-02-19 09:41:30|935.8|935.4|935.9|935.5|935.9|935.5|935.7|935.2|133
1613727700000|2021-02-19 09:41:40|935.8|935.4|935.9|935.4|936|935.5|935.8|935.3|0
1613727710000|2021-02-19 09:41:50|936|935.5|936.1|935.7|936.2|935.8|935.9|935.5|6400
1613727720000|2021-02-19 09:42:00|935.7|935.6|936|935.9|936|935.9|935.7|935.4|9000
1613727730000|2021-02-19 09:42:10||935.8||935.9||935.9||935.8|2215
1613727740000|2021-02-19 09:42:20|935.9|935.7|936|935.6|936|935.7|935.9|935.6|0
1613727750000|2021-02-19 09:42:30||935.7||935.7||935.7||935.7|0
1613727760000|2021-02-19 09:42:40|935.9|935.6|935.7|935.3|936|935.6|935.6|935.2|0
1613727770000|2021-02-19 09:42:50|935.3|935.2|935.4|935|935.7|935.3|935.2|935|11274
1613727780000|2021-02-19 09:43:00|935.5|935.1|935.3|934.9|935.5|935.1|934.9|934.7|5441
1613727790000|2021-02-19 09:43:10|935.2|934.8|935|934.6|935.2|934.8|934.8|934.3|2330
1613727800000|2021-02-19 09:43:20|934.9|934.5|934.7|934.3|934.9|934.5|934.7|934.3|0
1613727810000|2021-02-19 09:43:30|934.8|934.4|934.8|934.3|934.9|934.7|934.7|934.2|1259
1613727820000|2021-02-19 09:43:40|934.7|934.4|934.9|934.6|934.9|934.6|934.7|934.4|810
1613727830000|2021-02-19 09:43:50|935|934.7|935|934.7|935.1|934.8|934.9|934.7|0
1613727840000|2021-02-19 09:44:00|934.9|934.5|935|934.6|935|934.6|934.8|934.3|2031
1613727850000|2021-02-19 09:44:10|934.9|934.7|934.9|934.6|934.9|934.9|934.9|934.6|2642
1613727860000|2021-02-19 09:44:20|935|934.5|935|934.6|935|934.7|934.9|934.5|0
1613727870000|2021-02-19 09:44:30|934.9|934.5|935|934.6|935|934.7|934.9|934.5|0
1613727880000|2021-02-19 09:44:40|934.9|934.7|935|934.6|935|934.7|934.9|934.6|5
1613727890000|2021-02-19 09:44:50|934.9|934.7|934.7|934.3|935|934.7|934.7|934.3|0
1613727900000|2021-02-19 09:45:00||934.4||934.3||934.5||934.3|1800
1613727910000|2021-02-19 09:45:10|934.6|934.4|934.7|934.4|934.7|934.4|934.6|934.4|0
1613727920000|2021-02-19 09:45:20|934.8|934.5|935|934.6|935|934.7|934.7|934.5|476
1613727930000|2021-02-19 09:45:30|934.9|934.7|935.2|934.8|935.3|935|934.9|934.7|1687
1613727940000|2021-02-19 09:45:40|935.1|934.7|935.1|934.6|935.2|934.7|935|934.6|0
1613727950000|2021-02-19 09:45:50|935.2|934.7|935.1|934.7|935.2|934.7|934.8|934.6|441
1613727960000|2021-02-19 09:46:00|935|934.6|935|934.6|935.1|934.7|934.9|934.6|360
1613727970000|2021-02-19 09:46:10|934.9|934.7|935|934.6|935.1|934.7|934.9|934.6|1100
1613727980000|2021-02-19 09:46:20|935.1|934.7|934.9|934.6|935.1|934.8|934.6|934.4|2237
1613727990000|2021-02-19 09:46:30|934.8|934.4|934.7|934.3|934.9|934.4|934.6|934.2|1201
1613728000000|2021-02-19 09:46:40|934.8|934.4|934.8|934.3|935|934.5|934.7|934.2|0
1613728010000|2021-02-19 09:46:50|934.7|934.4|935.1|934.7|935.2|934.8|934.5|934.4|14346
1613728020000|2021-02-19 09:47:00|935.2|934.8|935.6|935.3|935.6|935.4|935.2|934.7|7952
1613728040000|2021-02-19 09:47:20|935.7|935.4|935.8|935.5|935.8|935.6|935.7|935.4|2430
1613728050000|2021-02-19 09:47:30|935.7|935.4|935.7|935.4|935.8|935.7|935.4|935.2|11722
1613728060000|2021-02-19 09:47:40|935.8|935.3|935.7|935.2|935.8|935.3|935.6|935.2|0
1613728070000|2021-02-19 09:47:50|935.6|935.3|935.7|935.4|935.7|935.4|935.5|935.3|0
1613728080000|2021-02-19 09:48:00|935.8|935.5|935.8|935.4|935.8|935.5|935.7|935.2|184
1613728090000|2021-02-19 09:48:10|935.7|935.3|935.5|935.3|935.7|935.3|935.5|935.2|189
1613728100000|2021-02-19 09:48:20|935.6|935.2|935.5|935.3|935.6|935.3|935.5|935.2|944
1613728110000|2021-02-19 09:48:30|935.6|935.4|935.9|935.8|935.9|935.8|935.6|935.4|1533
1613728120000|2021-02-19 09:48:40|935.8|935.6|935.9|935.6|935.9|935.6|935.8|935.5|1829
1613728130000|2021-02-19 09:48:50|935.8|935.5|936.5|936.2|936.5|936.2|935.8|935.4|3475
1613728140000|2021-02-19 09:49:00|936.6|936.3|936.7|936.6|936.7|936.6|936.6|936.3|1807
1613728150000|2021-02-19 09:49:10|936.6|936.5|936.6|936.2|936.7|936.5|936.5|936.2|3232
1613728160000|2021-02-19 09:49:20|936.5|936.1|936.4|936|936.5|936.1|936.1|935.9|173
1613728170000|2021-02-19 09:49:30|936.3|935.9|936.2|935.9|936.3|935.9|936.2|935.9|0
1613728180000|2021-02-19 09:49:40|936.3|936|936.6|936.2|936.6|936.2|936.3|936|1712
1613728190000|2021-02-19 09:49:50|936.5|936.1|936.4|936|936.5|936.1|936.4|936|0
1613728200000|2021-02-19 09:50:00|936.3|935.9|936.4|936.1|936.6|936.1|936|935.7|5353
1613728210000|2021-02-19 09:50:10|936.3|936|936.4|936.2|936.5|936.2|936.2|935.8|0
1613728220000|2021-02-19 09:50:20|936.3|936.1|936.3|936|936.3|936.1|936.2|936|1660
1613728230000|2021-02-19 09:50:30|936.2|935.8|936.3|936|936.4|936.1|936|935.8|2559
1613728240000|2021-02-19 09:50:40|936.4|936.1|936.3|936|936.4|936.1|936.3|936|0
1613728250000|2021-02-19 09:50:50|936.4|936.1|936.4|936|936.4|936.1|936.4|936|0
1613728260000|2021-02-19 09:51:00|936.3|936.1|936.4|936|936.4|936.1|936.2|936|0
1613728270000|2021-02-19 09:51:10||936.1||936.1||936.1||936.1|0
1613728280000|2021-02-19 09:51:20|936.6|936.2|936.5|936.1|936.7|936.3|936.5|936|135
1613728290000|2021-02-19 09:51:30|936.1|936|935.9|935.5|936.5|936.2|935.9|935.5|8457
1613728300000|2021-02-19 09:51:40|935.8|935.4|935.8|935.5|936|935.6|935.7|935.3|510
1613728310000|2021-02-19 09:51:50|935.9|935.6|935.9|935.6|935.9|935.6|935.9|935.5|0
1613728320000|2021-02-19 09:52:00|935.8|935.5|935.9|935.6|935.9|935.6|935.8|935.5|0
1613728330000|2021-02-19 09:52:10|936|935.7|936.3|935.9|936.3|936|936|935.7|1838
1613728340000|2021-02-19 09:52:20|936.4|936|936.6|936.3|936.7|936.4|936.4|936|2258
1613728350000|2021-02-19 09:52:30|936.5|936.2|936.6|936.2|936.6|936.3|936.5|936.2|0
1613728360000|2021-02-19 09:52:40|936.5|936.3|936.5|936.2|936.6|936.3|936.5|936.2|0
1613728370000|2021-02-19 09:52:50|936.4|936.1|936.6|936.2|936.6|936.2|936.3|935.9|1260
1613728380000|2021-02-19 09:53:00|936.5|936.3|936.7|936.4|936.7|936.6|936.4|936.2|8284
1613728390000|2021-02-19 09:53:10|936.9|936.5|937.3|936.7|937.4|937.3|936.9|936.5|7701
1613728400000|2021-02-19 09:53:20|937|936.8|937|936.6|937|936.8|936.7|936.5|13501
1613728410000|2021-02-19 09:53:30|936.9|936.5|936.8|936.4|936.9|936.5|936.6|936.3|1916
1613728420000|2021-02-19 09:53:40|936.9|936.3|936.7|936.2|937|936.5|936.7|936.2|0
1613728430000|2021-02-19 09:53:50|936.6|936.1|936.4|936|936.6|936.1|936.3|936|536
1613728440000|2021-02-19 09:54:00|936.3|935.9|936.4|936.1|936.4|936.1|936.3|935.8|2310
1613728450000|2021-02-19 09:54:10|936.5|936.2|936.9|936.5|937|936.6|936.5|936.2|9000
1613728460000|2021-02-19 09:54:20|937|936.6|936.9|936.5|937|936.6|936.9|936.5|0
1613728470000|2021-02-19 09:54:30|937|936.6|936.8|936.7|937.2|936.8|936.8|936.5|6811
1613728480000|2021-02-19 09:54:40|936.7|936.5|936.3|935.9|936.8|936.5|936.3|935.9|4538
1613728490000|2021-02-19 09:54:50|936.4|936|936.3|935.9|936.4|936|936.3|935.9|0
1613728500000|2021-02-19 09:55:00|936.4|936|936.4|935.9|936.4|936.1|936.3|935.9|600
1613728510000|2021-02-19 09:55:10|936.3|936|936.4|935.9|936.4|936.1|936.3|935.9|0
1613728520000|2021-02-19 09:55:20|936.3|936|936.4|936.1|936.4|936.1|936.3|935.9|0
1613728530000|2021-02-19 09:55:30|936.3|936|936.2|935.9|936.4|936|936.2|935.9|0
1613728540000|2021-02-19 09:55:40|936.1|935.8|936.1|935.8|936.3|935.8|936.1|935.7|0
1613728550000|2021-02-19 09:55:50|936.3|935.9|936.3|935.9|936.4|936|936.3|935.9|215
1613728560000|2021-02-19 09:56:00|936.4|936|936|935.6|936.4|936|935.6|935.2|149
1613728570000|2021-02-19 09:56:10|935.9|935.5|936.1|935.7|936.1|935.7|935.9|935.4|0
1613728580000|2021-02-19 09:56:20|936.2|935.8|936.2|935.7|936.3|935.8|936.1|935.7|262
1613728590000|2021-02-19 09:56:30|936.1|935.8|936|935.5|936.4|936.1|935.9|935.5|647
1613728600000|2021-02-19 09:56:40|936.1|935.6|936|935.6|936.1|935.6|936|935.6|0
1613728610000|2021-02-19 09:56:50|935.9|935.7|936.1|935.7|936.1|935.7|935.9|935.7|0
1613728620000|2021-02-19 09:57:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1613728630000|2021-02-19 09:57:10|935.9|935.5|935.9|935.4|936|935.6|935.8|935.4|0
1613728640000|2021-02-19 09:57:20|936|935.5|935.9|935.5|936.1|935.7|935.9|935.5|0
1613728650000|2021-02-19 09:57:30|936|935.6|936.2|935.9|936.3|935.9|935.9|935.5|1241
1613728660000|2021-02-19 09:57:40|936.1|935.7|936|935.6|936.1|935.7|935.9|935.5|1942
1613728670000|2021-02-19 09:57:50|935.9|935.5|935.8|935.4|935.9|935.5|935.7|935.3|546
1613728680000|2021-02-19 09:58:00|935.7|935.5|935.8|935.5|935.9|935.5|935.7|935.3|1208
1613728690000|2021-02-19 09:58:10|935.9|935.4|935.7|935.3|935.9|935.5|935.7|935.3|1200
1613728700000|2021-02-19 09:58:20|935.6|935.2|935.5|935.1|935.8|935.6|935.5|935.1|2268
1613728710000|2021-02-19 09:58:30|935.4|935.2|935.2|934.8|935.4|935.2|935.1|934.7|0
1613728720000|2021-02-19 09:58:40|935.1|934.7|935|934.6|935.1|934.8|935|934.5|667
1613728730000|2021-02-19 09:58:50|935.1|934.7|935.1|934.6|935.1|934.8|935.1|934.6|0
1613728740000|2021-02-19 09:59:00|935.2|934.7|935.1|934.7|935.2|934.9|935.1|934.7|829
1613728750000|2021-02-19 09:59:10|935.2|934.8|935.2|934.9|935.2|934.9|935.2|934.8|587
1613728770000|2021-02-19 09:59:30|935.3|935|934.9|934.5|935.4|935.1|934.9|934.5|2176
1613728780000|2021-02-19 09:59:40|934.8|934.4|935|934.7|935|934.7|934.8|934.4|539
1613728790000|2021-02-19 09:59:50|935.1|934.8|935|934.7|935.3|934.9|934.8|934.4|4089
1613728800000|2021-02-19 10:00:00|935.1|934.6|935.5|935.1|935.5|935.1|935.1|934.6|967
1613728810000|2021-02-19 10:00:10|935.4|935.2|935.4|935|935.4|935.3|935.3|935|1912
1613728820000|2021-02-19 10:00:20|935.5|935.1|935.4|934.9|935.5|935.1|935.4|934.9|0
1613728830000|2021-02-19 10:00:30||935||935||935||935|0
1613728840000|2021-02-19 10:00:40|935.3|934.9|935.3|934.9|935.4|934.9|935.3|934.9|0
1613728850000|2021-02-19 10:00:50|935.4|935|935.5|935.1|935.5|935.2|935.4|935|1
1613728860000|2021-02-19 10:01:00|935.4|935|935.3|935|935.5|935|935.2|935|0
1613728870000|2021-02-19 10:01:10|935.4||935.3||935.4||935.3||0
1613728900000|2021-02-19 10:01:40|935.4|935.1|935.5|935.1|935.5|935.2|935.4|935|504
1613728910000|2021-02-19 10:01:50|935.4|935.2|935.4|935.1|935.5|935.2|935.3|935.1|759
1613728930000|2021-02-19 10:02:10|935.3|935|935.2|934.8|935.3|935|935|934.5|3455
1613728940000|2021-02-19 10:02:20|935.3|934.9|935.4|935|935.4|935|935.3|934.9|0
1613728950000|2021-02-19 10:02:30|935.3|934.9|935.3|934.9|935.3|934.9|935.2|934.8|0
1613728960000|2021-02-19 10:02:40|935.2|934.8|935.2|934.8|935.2|934.8|935.1|934.8|0
1613728970000|2021-02-19 10:02:50|935.1|934.7|934.8|934.4|935.2|934.7|934.8|934.4|1391
1613728980000|2021-02-19 10:03:00|934.9|934.5|935.1|934.6|935.1|934.6|934.9|934.5|535
1613728990000|2021-02-19 10:03:10|935|934.7|935|934.5|935.1|934.7|934.9|934.5|720
1613729000000|2021-02-19 10:03:20|934.9|934.4|934.9|934.5|934.9|934.5|934.8|934.4|1
1613729010000|2021-02-19 10:03:30|934.8|934.4|934.7|934.3|934.8|934.5|934.6|934.3|1064
1613729020000|2021-02-19 10:03:40|934.8|934.4|934.9|934.7|934.9|934.7|934.8|934.4|954
1613729030000|2021-02-19 10:03:50|935|934.8|935.1|934.6|935.3|935.1|934.8|934.5|12179
1613729040000|2021-02-19 10:04:00|935|934.7|935.1|934.7|935.2|934.8|935|934.7|0
1613729050000|2021-02-19 10:04:10|935.2|934.8|935.3|934.9|935.3|934.9|935.2|934.8|0
1613729060000|2021-02-19 10:04:20|935.2|935|935.3|934.8|935.3|935|935|934.8|1000
1613729070000|2021-02-19 10:04:30|935.2|934.9|935.2|934.7|935.3|934.9|935.2|934.7|0
1613729080000|2021-02-19 10:04:40|935.1|934.6|934.7|934.4|935.1|934.7|934.7|934.4|674
1613729090000|2021-02-19 10:04:50|934.8|934.5|934.9|934.5|935|934.6|934.5|934.2|9730
1613729100000|2021-02-19 10:05:00|934.8|934.2|934.8|934.4|934.8|934.5|934.3|934.1|8192
1613729110000|2021-02-19 10:05:10|934.9|934.5|934.7|934.4|934.9|934.6|934.7|934.4|0
1613729120000|2021-02-19 10:05:20|934.6|934.3|934.4|934.1|934.7|934.5|934.3|934.1|7381
1613729130000|2021-02-19 10:05:30|934.6|934.3|934.6|934.3|934.6|934.3|934.6|934.3|2000
1613729150000|2021-02-19 10:05:50|934.5||934.4||934.5||934.4||0
1613729160000|2021-02-19 10:06:00|934.3|934.1|934|933.7|934.4|934.3|934|933.7|2965
1613729170000|2021-02-19 10:06:10|934.2|933.8|934.6|934.5|934.6|934.5|934.2|933.8|7836
1613729180000|2021-02-19 10:06:20|934.5|934.4|934.6|934.3|934.6|934.4|934.5|934.3|0
1613729190000|2021-02-19 10:06:30|934.5||934.6||934.6||934.5||0
1613729200000|2021-02-19 10:06:40|934.5|934.2|934.5|934.2|934.5|934.2|934.4|934.1|1828
1613729210000|2021-02-19 10:06:50|934.4|934.1|934.4|934.2|934.4|934.2|934.4|934.1|0
1613729220000|2021-02-19 10:07:00|934.3|934.1|934.4|934.1|934.4|934.1|934.3|934.1|0
1613729230000|2021-02-19 10:07:10|934.3||934.3||934.3||934.3||0
1613729240000|2021-02-19 10:07:20|934.2|934|934.3|934|934.3|934|934.2|934|1326
1613729260000|2021-02-19 10:07:40|934.2|933.9|934.7|934.6|934.7|934.6|934|933.7|17721
1613729270000|2021-02-19 10:07:50|934.8|934.7|934.8|934.7|935|934.8|934.8|934.6|2840
1613729280000|2021-02-19 10:08:00|934.7|934.6|934.5|934.2|934.7|934.6|934.5|934.2|4136
1613729290000|2021-02-19 10:08:10|934.6|934.3|934.5|934.1|934.6|934.3|934.2|933.9|1319
1613729300000|2021-02-19 10:08:20|934.4|934.2|934.5|934.1|934.5|934.2|934.4|934|0
1613729310000|2021-02-19 10:08:30|934.4|934.2|934.5|934.1|934.5|934.2|934.3|934|0
1613729320000|2021-02-19 10:08:40|934.4|934|934.3|934|934.5|934|934.3|934|0
1613729340000|2021-02-19 10:09:00|934.4|933.9|934.3|933.9|934.4|934.2|934.1|933.9|825
1613729350000|2021-02-19 10:09:10|934.2|934|934.3|933.9|934.3|934|934.2|933.9|0
1613729360000|2021-02-19 10:09:20|934.2|934|934.4|934.1|934.5|934.4|934.2|933.9|2946
1613729370000|2021-02-19 10:09:30|934.5|934.2|934.5|934.1|934.5|934.2|934.5|934.1|500
1613729380000|2021-02-19 10:09:40|934.4||934.4||934.4||934.4||0
1613729390000|2021-02-19 10:09:50|934.3|934|934.5|934.4|934.5|934.4|934.2|933.9|19491
1613729400000|2021-02-19 10:10:00|934.4|934.3|933.9|933.6|934.5|934.4|933.8|933.5|14114
1613729410000|2021-02-19 10:10:10|934|933.7|933.4|933.1|934.1|933.7|932.7|932.4|24832
1613729420000|2021-02-19 10:10:20|933.3|933|933.6|933.2|933.7|933.4|933.2|932.9|2358
1613729430000|2021-02-19 10:10:30|933.7|933.3|934.4|934.2|934.5|934.3|933.6|933.3|5315
1613729440000|2021-02-19 10:10:40|934.5|934.3|934.5|934.2|934.6|934.4|934.4|934.2|2952
1613729450000|2021-02-19 10:10:50|934.4|934.1|934.4|934|934.6|934.3|934.2|933.9|1940
1613729460000|2021-02-19 10:11:00|934.5|934.1|933.9|933.5|934.5|934.1|933.9|933.5|2151
1613729470000|2021-02-19 10:11:10|934|933.6|933.3|933|934|933.6|933.3|932.9|1288
1613729480000|2021-02-19 10:11:20|933.4|933.1|934.1|933.7|934.1|933.8|933.3|933|600
1613729490000|2021-02-19 10:11:30|934|933.8|934|933.6|934.1|933.8|933.9|933.5|0
1613729500000|2021-02-19 10:11:40|933.9|933.7|934.3|934|934.3|934|933.9|933.6|674
1613729510000|2021-02-19 10:11:50|934.5|934.1|934.7|934.3|934.8|934.6|934.5|934.1|2705
1613729520000|2021-02-19 10:12:00|934.6|934.2|934.6|934.3|934.6|934.3|934.5|934.1|0
1613729530000|2021-02-19 10:12:10|934.7|934.4|934.6|934.3|934.8|934.5|934.5|934.1|600
1613729540000|2021-02-19 10:12:20|934.5|934.2|934.6|934.3|934.6|934.3|934.5|934.2|0
1613729550000|2021-02-19 10:12:30|934.5|934.2|934.6|934.3|934.6|934.4|934.4|934|390
1613729560000|2021-02-19 10:12:40|934.8|934.4|935|934.9|935|934.9|934.6|934.4|13178
1613729570000|2021-02-19 10:12:50|935.2|934.8|935.1|934.8|935.3|934.9|935.1|934.8|200
1613729580000|2021-02-19 10:13:00|935|934.9|935.2|934.8|935.3|935|935|934.8|15466
1613729590000|2021-02-19 10:13:10|935.3|934.9|935.2|935|935.3|935|935.1|934.9|1392
1613729600000|2021-02-19 10:13:20|935.3|935.1|935.5|935.2|935.6|935.3|935.3|935|1349
1613729610000|2021-02-19 10:13:30|935.6|935.3|935.5|935.1|935.6|935.3|935.4|935|2207
1613729620000|2021-02-19 10:13:40|935.4|935.2|935.5|935.1|935.5|935.2|935.4|935.1|0
1613729630000|2021-02-19 10:13:50|935.4|934.9|935.1|934.8|935.4|935.1|935.1|934.8|2952
1613729640000|2021-02-19 10:14:00|935.2|934.9|935.2|934.9|935.5|935.1|935.1|934.8|1744
1613729650000|2021-02-19 10:14:10|935.1||935.3||935.3||935.1||170
1613729660000|2021-02-19 10:14:20|935.2|934.8|934.8|934.5|935.2|934.8|934.7|934.5|3733
1613729670000|2021-02-19 10:14:30|934.7||934.8||934.8||934.7||0
1613729680000|2021-02-19 10:14:40|934.7||934.7||934.8||934.7||0
1613729690000|2021-02-19 10:14:50|934.8||934.7||934.8||934.7||0
1613729700000|2021-02-19 10:15:00|934.5|934.3|933.8|933.5|934.6|934.3|933.7|933.5|46436
1613729710000|2021-02-19 10:15:10|933.9|933.6|934|933.7|934|933.7|933.6|933.5|2150
1613729720000|2021-02-19 10:15:20|934.1|933.8|934.1|933.8|934.2|933.9|934.1|933.8|600
1613729730000|2021-02-19 10:15:30|934.2|933.9|934.2|933.9|934.3|933.9|934.1|933.9|0
1613729740000|2021-02-19 10:15:40|934.1|934|934.2|933.9|934.3|934.2|934.1|933.9|3221
1613729760000|2021-02-19 10:16:00|934.3|934|934.7|934.4|934.7|934.4|934.3|934|10167
1613729770000|2021-02-19 10:16:10|934.9|934.5|935|934.8|935.1|934.9|934.7|934.4|15301
1613729780000|2021-02-19 10:16:20|935.1|934.9|935.1|934.9|935.1|934.9|934.9|934.8|6320
1613729790000|2021-02-19 10:16:30|935.3|934.8|935.2|934.9|935.3|935|935.2|934.8|510
1613729800000|2021-02-19 10:16:40|935.1|935|935.2|934.9|935.3|935.1|935|934.9|10130
1613729810000|2021-02-19 10:16:50|935.1||935.1||935.2||935.1||0
1613729820000|2021-02-19 10:17:00|935.2|935|935|934.8|935.2|935|935|934.8|1678
1613729830000|2021-02-19 10:17:10|935.1||935.1||935.1||935||0
1613729840000|2021-02-19 10:17:20|935|934.9|935.2|934.9|935.2|934.9|935|934.9|550
1613729850000|2021-02-19 10:17:30|935.1||935.1||935.1||935.1||0
1613729860000|2021-02-19 10:17:40|935.2|935|935.2|935|935.2|935|935.2|934.9|546
1613729870000|2021-02-19 10:17:50|935.3|935.1|935.7|935.3|935.7|935.3|935.3|935|308
1613729880000|2021-02-19 10:18:00|935.6|935.4|935.6|935.5|935.7|935.5|935.6|935.3|1694
1613729890000|2021-02-19 10:18:10|935.5|935.4|935.5|935.2|935.6|935.4|935.5|935.2|1673
1613729900000|2021-02-19 10:18:20|935.6|935.3|935.6|935.3|935.7|935.4|935.6|935.3|0
1613729910000|2021-02-19 10:18:30|935.7|935.4|935.8|935.6|935.8|935.6|935.7|935.4|528
1613729920000|2021-02-19 10:18:40|935.7|935.7|935.9|935.7|935.9|935.7|935.7|935.6|6601
1613729930000|2021-02-19 10:18:50||935.8||935.8||935.8||935.8|2302
1613729940000|2021-02-19 10:19:00|935.8|935.7|935.8|935.6|935.9|935.8|935.7|935.6|5725
1613729950000|2021-02-19 10:19:10|935.7|935.4|935.8|935.5|935.8|935.5|935.6|935.2|1250
1613729960000|2021-02-19 10:19:20|935.9|935.6|935.7|935.6|935.9|935.6|935.7|935.6|0
1613729970000|2021-02-19 10:19:30|935.9|935.7|935.9|935.7|935.9|935.7|935.9|935.6|300
1613729980000|2021-02-19 10:19:40|935.8||935.9||935.9||935.8||290
1613729990000|2021-02-19 10:19:50|935.8|935.6|935.9|935.6|935.9|935.7|935.8|935.6|6430
1613730000000|2021-02-19 10:20:00|935.8|935.7|935.8|935.6|935.8|935.7|935.8|935.6|272
1613730010000|2021-02-19 10:20:10|936|935.7|936.1|935.9|936.1|936|936|935.7|8213
1613730020000|2021-02-19 10:20:20||936||936||936||936|0
1613730040000|2021-02-19 10:20:40|936.2|935.9|936.1|935.9|936.2|935.9|936|935.8|3167
1613730050000|2021-02-19 10:20:50||936||936||936||935.9|0
1613730060000|2021-02-19 10:21:00|936.2|935.9|936|935.7|936.3|935.9|935.8|935.5|3547
1613730070000|2021-02-19 10:21:10|935.9|935.6|935.7|935.4|935.9|935.6|935.6|935.3|1663
1613730080000|2021-02-19 10:21:20|935.8|935.5|936.2|935.9|936.3|936|935.8|935.5|546
1613730090000|2021-02-19 10:21:30|936.3|936|936.3|936.1|936.6|936.2|936.3|935.9|351
1613730100000|2021-02-19 10:21:40|936.2|936|936|935.7|936.2|936|935.9|935.6|2257
1613730110000|2021-02-19 10:21:50|935.9||936||936||935.9||0
1613730120000|2021-02-19 10:22:00|936.1|935.8|936.1|935.7|936.2|935.8|935.9|935.7|350
1613730130000|2021-02-19 10:22:10|936|935.8|936.1|935.8|936.2|935.8|936|935.7|0
1613730140000|2021-02-19 10:22:20|936||936||936.1||936||0
1613730150000|2021-02-19 10:22:30|936.1|935.9|936|935.9|936.1|935.9|935.9|935.5|1700
1613730160000|2021-02-19 10:22:40|936.2|936|936.4|936.1|936.4|936.1|936.2|936|545
1613730170000|2021-02-19 10:22:50|936.3|936|936.3|935.9|936.4|936|936.1|935.8|1845
1613730180000|2021-02-19 10:23:00|936.2|936|936.2|936|936.3|936.1|936.2|935.9|0
1613730210000|2021-02-19 10:23:30|936.3||936.2||936.3||936.2||0
1613730220000|2021-02-19 10:23:40|936.1|935.8|936.2|935.9|936.3|935.9|936|935.6|2030
1613730230000|2021-02-19 10:23:50|936.3|936|936.2|935.9|936.3|936.1|936.1|935.9|2558
1613730250000|2021-02-19 10:24:10|936.1|936|936.4|936|936.4|936|936.1|936|200
1613730260000|2021-02-19 10:24:20|936.3||936.2||936.3||936.2||0
1613730270000|2021-02-19 10:24:30||936.1||936||936.1||936|1266
1613730280000|2021-02-19 10:24:40|936.1|935.9|936.1|935.8|936.1|935.9|935.9|935.6|5586
1613730290000|2021-02-19 10:24:50|936.2|935.7|936|935.7|936.2|935.8|935.8|935.6|1754
1613730300000|2021-02-19 10:25:00|936.1|935.8|936.2|935.9|936.2|935.9|936|935.8|0
1613730310000|2021-02-19 10:25:10|936.1|935.7|935.8|935.6|936.1|935.7|935.8|935.5|1429
1613730320000|2021-02-19 10:25:20|935.9|935.7|936.3|936|936.3|936|935.8|935.7|0
1613730330000|2021-02-19 10:25:30|936.4|936.1|936.4|936.1|936.4|936.1|936.3|936|0
1613730340000|2021-02-19 10:25:40|936.5|936.2|936.5|936.2|936.5|936.3|936.4|936.1|2212
1613730350000|2021-02-19 10:25:50|936.4|936.1|936.4|936.1|936.5|936.2|936.4|936.1|0
1613730360000|2021-02-19 10:26:00|936.3||936.3||936.4||936.3||0
1613730370000|2021-02-19 10:26:10|936.2|935.9|936.1|935.8|936.2|935.9|936.1|935.8|1600
1613730380000|2021-02-19 10:26:20|936|935.9|936.1|935.9|936.1|935.9|936|935.8|0
1613730390000|2021-02-19 10:26:30|936.2|936|936.2|935.9|936.5|936.1|936.2|935.9|2304
1613730400000|2021-02-19 10:26:40|936.1|935.8|936.1|935.8|936.1|935.8|935.8|935.5|2042
1613730410000|2021-02-19 10:26:50|936.2|935.9|936.2|936|936.2|936|936.1|935.8|0
1613730420000|2021-02-19 10:27:00|936.3|935.9|936.3|936.1|936.5|936.2|936.3|935.9|191
1613730430000|2021-02-19 10:27:10|936.5|936.2|936.6|936.2|936.6|936.3|936.4|936.2|5000
1613730440000|2021-02-19 10:27:20||936.3||936.4||936.4||936.3|0
1613730450000|2021-02-19 10:27:30||936.5||936.4||936.5||936.4|1914
1613730470000|2021-02-19 10:27:50|936.5|936.3|936.5|936.1|936.6|936.3|936.4|936.1|3025
1613730480000|2021-02-19 10:28:00|936.4|936.2|936.5|936.2|936.5|936.2|936.4|936.1|0
1613730490000|2021-02-19 10:28:10|936.4|936|936.1|935.7|936.5|936|936|935.6|2051
1613730500000|2021-02-19 10:28:20|936|935.6|936.3|936|936.3|936|935.7|935.5|8872
1613730510000|2021-02-19 10:28:30|936.4|936.1|936.4|936.1|936.4|936.1|936.4|936.1|0
1613730520000|2021-02-19 10:28:40|936.3||936.3||936.4||936.3||0
1613730530000|2021-02-19 10:28:50|936.4|936.2|936.4|936.2|936.4|936.2|936.3|936.2|0
1613730550000|2021-02-19 10:29:10|936.3|936.1|935.8|935.5|936.3|936.1|935.7|935.5|4148
1613730560000|2021-02-19 10:29:20|935.9|935.6|935.9|935.6|936|935.7|935.9|935.5|0
1613730570000|2021-02-19 10:29:30|936|935.7|936.2|936.1|936.2|936.1|936|935.7|0
1613730580000|2021-02-19 10:29:40||936||936.1||936.1||935.8|3371
1613730590000|2021-02-19 10:29:50|936.4|936.2|936.4|936.1|936.5|936.2|936.3|936.1|7656
1613730600000|2021-02-19 10:30:00|936.5|936.2|936.4|936.1|936.5|936.2|936.4|936.1|0
1613730610000|2021-02-19 10:30:10|936.5|936|936|935.7|936.5|936|936|935.7|2990
1613730620000|2021-02-19 10:30:20|935.9|935.6|935.9|935.5|935.9|935.6|935.5|935.3|2146
1613730630000|2021-02-19 10:30:30|936|935.6|936.2|935.9|936.2|935.9|936|935.6|0
1613730640000|2021-02-19 10:30:40|936.1||936.2||936.2||936.1||0
1613730650000|2021-02-19 10:30:50|936.1|935.8|936|935.6|936.1|935.9|936|935.6|1595
1613730660000|2021-02-19 10:31:00|935.9|935.9|936.1|935.8|936.1|935.9|935.9|935.6|1716
1613730670000|2021-02-19 10:31:10|936||936||936.1||936||0
1613730680000|2021-02-19 10:31:20|936.1|935.9|936.1|935.8|936.2|935.9|936|935.6|1813
1613730690000|2021-02-19 10:31:30|936|935.7|935.9|935.6|936|935.7|935.9|935.6|0
1613730700000|2021-02-19 10:31:40|936|935.7|936.1|935.8|936.1|935.8|935.9|935.7|600
1613730710000|2021-02-19 10:31:50|936|935.9|936.1|935.9|936.1|935.9|936|935.9|0
1613730730000|2021-02-19 10:32:10||935.8||935.8||935.9||935.8|0
1613730740000|2021-02-19 10:32:20|936|935.9|936|935.8|936.4|936.2|936|935.8|6157
1613730750000|2021-02-19 10:32:30|935.9|935.7|935.4|935.2|935.9|935.7|935.4|935.2|3716
1613730760000|2021-02-19 10:32:40||935.3||935.3||935.3||935.3|0
1613730770000|2021-02-19 10:32:50||935.2||935.2||935.2||935.2|1700
1613730780000|2021-02-19 10:33:00|935.3|935.1|935.1|935|935.3|935.1|935.1|934.8|2793
1613730790000|2021-02-19 10:33:10|935.2|935.1|935|934.6|935.3|935.1|934.9|934.5|1
1613730800000|2021-02-19 10:33:20|935.1|934.7|935.3|935|935.3|935|935.1|934.7|0
1613730810000|2021-02-19 10:33:30|935.4|935.1|935.5|935.2|935.5|935.2|935.4|935.1|0
1613730820000|2021-02-19 10:33:40|935.6|935.3|935.2|935|935.6|935.3|935.2|935|0
1613730830000|2021-02-19 10:33:50|935.1|934.9|935.2|934.9|935.2|934.9|935.1|934.8|0
1613730840000|2021-02-19 10:34:00|935.1|934.8|935.1|934.8|935.2|934.8|935.1|934.8|0
1613730850000|2021-02-19 10:34:10|935|934.7|934.9|934.6|935|934.7|934.8|934.6|0
1613730860000|2021-02-19 10:34:20|934.8|934.7|934.9|934.5|934.9|934.7|934.8|934.4|0
1613730880000|2021-02-19 10:34:40|934.8|934.6|934.7|934.5|934.9|934.7|934.7|934.4|0
1613730890000|2021-02-19 10:34:50|934.6|934.4|934.6|934.2|934.6|934.5|934.6|934.2|0
1613730900000|2021-02-19 10:35:00|934.7|934.3|934.7|934.3|934.7|934.5|934.7|934.3|1409
1613730910000|2021-02-19 10:35:10|934.6|934.2|934.6|934.3|934.7|934.3|934.5|934.2|507
1613730920000|2021-02-19 10:35:20|934.5|934.2|934.6|934.4|934.6|934.4|934.4|934.1|1535
1613730930000|2021-02-19 10:35:30|934.7|934.5|934.7|934.5|934.7|934.5|934.7|934.4|536
1613730940000|2021-02-19 10:35:40|934.6|934.4|934.6|934.4|934.6|934.4|934.4|934.1|3073
1613730950000|2021-02-19 10:35:50|934.5|934.3|934.6|934.2|934.9|934.6|934.5|934.1|2558
1613730960000|2021-02-19 10:36:00|934.5|934.1|934.7|934.4|934.7|934.4|934.4|934|2000
1613730970000|2021-02-19 10:36:10|934.6|934.3|934.7|934.4|934.7|934.4|934.5|934.2|0
1613730980000|2021-02-19 10:36:20|934.6||934.6||934.6||934.6||0
1613730990000|2021-02-19 10:36:30|934.7|934.5|934.6|934.5|934.7|934.5|934.6|934.5|0
1613731000000|2021-02-19 10:36:40|934.5|934.4|934.6|934.2|934.7|934.4|934.5|934.2|3486
1613731010000|2021-02-19 10:36:50|934.7|934.3|934.6|934.3|934.9|934.5|934.6|934.3|3783
1613731020000|2021-02-19 10:37:00||934.4||934.3||934.4||934.3|0
1613731040000|2021-02-19 10:37:20|934.5|934.2|934.5|934.3|934.5|934.3|934.5|934.1|0
1613731050000|2021-02-19 10:37:30|934.6|934.4|934.7|934.4|934.9|934.7|934.6|934.3|4344
1613731060000|2021-02-19 10:37:40|934.6|934.3|934.6|934.3|934.6|934.3|934.6|934.3|0
1613731070000|2021-02-19 10:37:50|934.5|934.2|934.6|934.3|934.6|934.3|934.5|934.2|0
1613731080000|2021-02-19 10:38:00|934.7|934.4|934.9|934.6|934.9|934.6|934.7|934.3|444
1613731090000|2021-02-19 10:38:10|934.8|934.5|934.7|934.4|934.8|934.5|934.7|934.4|0
1613731100000|2021-02-19 10:38:20|934.6|934.3|934.6|934.3|934.7|934.4|934.5|934.2|0
1613731110000|2021-02-19 10:38:30|934.7|934.2|934.6|934.3|934.7|934.3|934.6|934.2|0
1613731120000|2021-02-19 10:38:40|934.7|934.2|934.7|934.6|934.7|934.6|934.6|934.2|363
1613731130000|2021-02-19 10:38:50|||||||||538
1613731140000|2021-02-19 10:39:00|||||||||15
1613731150000|2021-02-19 10:39:10|934.6|934.5|934.7|934.3|934.7|934.5|934.6|934.3|2853
1613731160000|2021-02-19 10:39:20|934.6|934.4|934.9|934.7|934.9|934.8|934.6|934.3|771
1613731170000|2021-02-19 10:39:30||934.6||934.6||934.8||934.5|1298
1613731180000|2021-02-19 10:39:40|934.8|934.5|934.7|934.5|934.9|934.5|934.7|934.5|1213
1613731190000|2021-02-19 10:39:50|934.8|934.6|934.9|934.5|934.9|934.6|934.7|934.4|699
1613731200000|2021-02-19 10:40:00|934.8|934.4|934.9|934.6|934.9|934.6|934.7|934.4|0
1613731210000|2021-02-19 10:40:10|934.8|934.5|934.6|934.3|934.8|934.6|934.6|934.2|1797
1613731220000|2021-02-19 10:40:20|934.5|934.2|934.6|934.4|934.6|934.4|934.5|934.1|3000
1613731260000|2021-02-19 10:41:00|934.7|934.5|934.7|934.6|934.8|934.6|934.7|934.5|537
1613731270000|2021-02-19 10:41:10|934.6|934.5|934.6|934.3|934.7|934.5|934.6|934.3|1395
1613731280000|2021-02-19 10:41:20|934.7|934.6|934.9|934.7|934.9|934.8|934.7|934.6|2292
1613731290000|2021-02-19 10:41:30|934.8|934.8|934.9|934.6|934.9|934.8|934.8|934.4|1699
1613731300000|2021-02-19 10:41:40|934.8|934.5|934.7|934.5|934.9|934.6|934.7|934.5|0
1613731310000|2021-02-19 10:41:50|934.8|934.6|934.9|934.5|934.9|934.6|934.8|934.5|505
1613731320000|2021-02-19 10:42:00|934.8|934.6|934.9|934.6|934.9|934.6|934.8|934.5|0
1613731330000|2021-02-19 10:42:10||934.7||934.6||934.7||934.6|57
1613731340000|2021-02-19 10:42:20|935|934.7|935.1|934.8|935.3|934.9|935|934.7|11781
1613731350000|2021-02-19 10:42:30|935.2|934.9|934.8|934.6|935.2|934.9|934.8|934.6|4436
1613731360000|2021-02-19 10:42:40|934.7|934.5|934.8|934.5|934.8|934.5|934.7|934.4|908
1613731370000|2021-02-19 10:42:50|934.9|934.4|934.7|934.4|934.9|934.5|934.7|934.4|0
1613731380000|2021-02-19 10:43:00|934.8|934.5|934.9|934.6|935.1|934.7|934.8|934.4|0
1613731390000|2021-02-19 10:43:10|935|934.7|935|934.6|935.2|934.9|935|934.5|0
1613731400000|2021-02-19 10:43:20|935.1|934.7|935|934.7|935.1|934.8|935|934.6|0
1613731410000|2021-02-19 10:43:30|934.9|934.6|934.9|934.6|934.9|934.6|934.9|934.6|0
1613731420000|2021-02-19 10:43:40|935|934.7|934.9|934.6|935.1|934.8|934.9|934.5|0
1613731430000|2021-02-19 10:43:50|935||934.9||935||934.9||0
1613731440000|2021-02-19 10:44:00|935|934.5|935|934.7|935|934.8|934.8|934.5|535
1613731450000|2021-02-19 10:44:10|934.9|934.6|934.8|934.5|935|934.7|934.8|934.5|0
1613731460000|2021-02-19 10:44:20|934.9|934.6|935|934.7|935|934.7|934.8|934.5|1100
1613731470000|2021-02-19 10:44:30|934.9|934.6|934.9|934.5|935|934.6|934.9|934.5|0
1613731480000|2021-02-19 10:44:40|934.8|934.4|934.7|934.4|934.9|934.5|934.7|934.4|0
1613731490000|2021-02-19 10:44:50|934.8|934.5|934.8|934.5|934.8|934.5|934.7|934.5|0
1613731500000|2021-02-19 10:45:00|934.9|934.6|935.1|934.9|935.1|934.9|934.9|934.6|5611
1613731510000|2021-02-19 10:45:10|935.2|935|935.2|934.9|935.3|935|935.2|934.9|1540
1613731520000|2021-02-19 10:45:20|935.3|935|935.2|934.9|935.3|935|935.2|934.9|0
1613731530000|2021-02-19 10:45:30||935||935||935||935|0
1613731540000|2021-02-19 10:45:40|935.3|935.1|935.5|935.2|935.5|935.3|935.3|935|2808
1613731550000|2021-02-19 10:45:50|935.7|935.1|935.9|935.6|936.1|935.9|935.7|935.1|13316
1613731560000|2021-02-19 10:46:00|935.8|935.5|935.9|935.6|936.2|935.8|935.8|935.5|6081
1613731570000|2021-02-19 10:46:10|935.8|935.5|935.7|935.4|935.8|935.5|935.7|935.4|2412
1613731580000|2021-02-19 10:46:20|935.8|935.5|935.9|935.6|935.9|935.7|935.8|935.5|436
1613731590000|2021-02-19 10:46:30|936|935.7|935.8|935.5|936.1|935.8|935.8|935.5|5109
1613731600000|2021-02-19 10:46:40|935.9|935.6|935.8|935.5|935.9|935.6|935.7|935.5|0
1613731610000|2021-02-19 10:46:50|935.9||935.8||935.9||935.8||0
1613731620000|2021-02-19 10:47:00|935.7|935.4|935.3|934.9|935.7|935.4|935.2|934.8|9028
1613731630000|2021-02-19 10:47:10|935.2|934.8|934.9|934.6|935.2|934.8|934.9|934.6|1925
1613731640000|2021-02-19 10:47:20|934.8|934.5|934.9|934.5|934.9|934.5|934.5|934.2|1704
1613731650000|2021-02-19 10:47:30|934.8|934.4|934.8|934.4|934.9|934.5|934.7|934.3|0
1613731660000|2021-02-19 10:47:40|934.7|934.5|934.9|934.6|934.9|934.6|934.7|934.4|0
1613731670000|2021-02-19 10:47:50|934.8|934.5|934.9|934.6|934.9|934.6|934.7|934.4|0
1613731680000|2021-02-19 10:48:00|934.8|934.5|934.7|934.3|934.8|934.5|934.6|934.3|0
1613731690000|2021-02-19 10:48:10|934.6|934.4|934.8|934.4|934.8|934.5|934.6|934.2|0
1613731700000|2021-02-19 10:48:20|934.7|934.3|934.6|934.3|934.7|934.3|934.6|934.2|0
1613731710000|2021-02-19 10:48:30|934.7|934.4|934.7|934.4|934.7|934.4|934.6|934.4|0
1613731720000|2021-02-19 10:48:40|934.6|934.3|934.5|934.3|934.7|934.3|934.5|934.3|0
1613731730000|2021-02-19 10:48:50|934.4|934.2|934.9|934.7|934.9|934.7|934.4|934.2|1486
1613731740000|2021-02-19 10:49:00|935|934.8|935.2|934.9|935.2|935|935|934.8|2364
1613731750000|2021-02-19 10:49:10|935.3|935|935.3|935.1|935.4|935.1|935.3|935|520
1613731760000|2021-02-19 10:49:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.1|200
1613731770000|2021-02-19 10:49:30|935.5|935.3|935.6|935.3|935.6|935.3|935.5|935.1|3363
1613731780000|2021-02-19 10:49:40|935.8|935.4|936.4|936|936.5|936.4|935.8|935.3|39053
1613731790000|2021-02-19 10:49:50|936.5|936.1|936.6|936.4|936.6|936.4|936.4|936.1|2554
1613731800000|2021-02-19 10:50:00|936.7|936.5|936.4|936.1|936.9|936.7|936.4|936|29331
1613731810000|2021-02-19 10:50:10|936.5|936|935.9|935.6|936.5|936|935.8|935.5|448
1613731820000|2021-02-19 10:50:20|936|935.7|935.5|935.2|936|935.7|935.2|934.9|1907
1613731830000|2021-02-19 10:50:30|935.6|935.3|935.7|935.5|935.9|935.5|935.4|935.2|68
1613731840000|2021-02-19 10:50:40|935.6|935.4|935.7|935.4|935.9|935.5|935.6|935.3|1625
1613731850000|2021-02-19 10:50:50|935.6|935.5|935.8|935.5|935.9|935.6|935.6|935.4|324
1613731860000|2021-02-19 10:51:00|935.7|935.4|935.9|935.6|935.9|935.6|935.5|935.3|2771
1613731870000|2021-02-19 10:51:10|935.8|935.5|935.8|935.5|935.9|935.6|935.6|935.4|488
1613731880000|2021-02-19 10:51:20|935.7|935.4|935.7|935.5|935.9|935.5|935.4|935.1|2496
1613731890000|2021-02-19 10:51:30||935.4||935.5||935.5||935.4|0
1613731900000|2021-02-19 10:51:40|935.6|935.4|935.6|935.3|935.7|935.4|935.3|935|1947
1613731910000|2021-02-19 10:51:50|935.7|935.4|936.1|935.8|936.1|935.8|935.6|935.3|8797
1613731920000|2021-02-19 10:52:00|936|935.7|935.7|935.4|936.2|935.8|935.4|935.2|28770
1613731930000|2021-02-19 10:52:10|935.8|935.5|935.9|935.7|935.9|935.8|935.8|935.4|402
1613731940000|2021-02-19 10:52:20|935.8|935.6|936.7|936.4|936.7|936.4|935.7|935.4|100334
1613731950000|2021-02-19 10:52:30|936.6|936.3|936.4|936.1|936.7|936.5|936.4|936.1|7260
1613731960000|2021-02-19 10:52:40|936.5|936.2|936.6|936.2|936.6|936.3|936.4|936.1|91
1613731970000|2021-02-19 10:52:50|936.8|936.3|936.7|936.4|937.3|937.1|936.7|936.3|36429
1613731980000|2021-02-19 10:53:00|936.8|936.5|936.7|936.5|936.9|936.5|936.6|936.4|7308
1613731990000|2021-02-19 10:53:10|936.6|936.4|936.3|936|937|936.8|936.2|936|8468
1613732000000|2021-02-19 10:53:20|936.4|936.1|936.3|936|936.4|936.1|936.1|936|41034
1613732010000|2021-02-19 10:53:30|936.4|936.1|936.7|936.4|936.7|936.4|936.3|936.1|1447
1613732020000|2021-02-19 10:53:40|936.8|936.5|936.8|936.6|937|936.8|936.6|936.5|18026
1613732030000|2021-02-19 10:53:50|936.9|936.7|936.9|936.6|936.9|936.7|936.7|936.4|7821
1613732040000|2021-02-19 10:54:00|936.8|936.5|936.9|936.6|936.9|936.6|936.7|936.5|0
1613732050000|2021-02-19 10:54:10|936.8|936.5|936.6|936.3|936.9|936.6|936.6|936.2|6232
1613732060000|2021-02-19 10:54:20|936.5|936.2|936.5|936.2|936.7|936.6|936.3|936.1|6916
1613732070000|2021-02-19 10:54:30|936.4|936.1|936.6|936.2|936.6|936.4|936.4|936.1|0
1613732080000|2021-02-19 10:54:40|936.5|936.3|936.5|936.3|936.6|936.3|936.4|936.2|1889
1613732090000|2021-02-19 10:54:50|936.6|936.2|936.4|936|936.6|936.2|936.2|936|4647
1613732100000|2021-02-19 10:55:00|936.3|936.1|936.2|936|936.6|936.5|936.2|936|11608
1613732110000|2021-02-19 10:55:10|936.3|936.1|936.2|936|936.4|936.2|936.2|936|3498
1613732120000|2021-02-19 10:55:20|936.1|936.1|936.2|936|936.3|936.2|936.1|936|50428
1613732130000|2021-02-19 10:55:30|936.3|936.1|936.2|936|936.3|936.1|936.2|936|3737
1613732140000|2021-02-19 10:55:40|936.1|936.1|936.3|936|936.3|936.1|936.1|936|22674
1613732150000|2021-02-19 10:55:50|936.2|936.1|936.4|936.1|936.5|936.2|936.2|936.1|6466
1613732160000|2021-02-19 10:56:00|936.3|936|935.9|935.7|936.3|936.1|935.6|935.3|25645
1613732170000|2021-02-19 10:56:10|935.8|935.6|935.9|935.7|935.9|935.7|935.8|935.6|108
1613732180000|2021-02-19 10:56:20|936.1|935.8|936.1|935.8|936.4|936.2|935.7|935.4|48760
1613732190000|2021-02-19 10:56:30|936.3|935.9|936|935.8|936.3|936.1|936|935.7|7165
1613732200000|2021-02-19 10:56:40|936.1|935.9|936.3|936|936.4|936.1|936.1|935.9|7938
1613732210000|2021-02-19 10:56:50|936.2|936.1|936.3|936.1|936.3|936.1|936.2|936|108
1613732220000|2021-02-19 10:57:00|936.4||936.4||936.4||936.4||1438
1613732230000|2021-02-19 10:57:10|936.3|936.2|936.5|936.3|936.5|936.4|936.3|936.2|16563
1613732240000|2021-02-19 10:57:20|936.4|936.2|936.5|936.3|936.5|936.3|936.4|936.2|3776
1613732250000|2021-02-19 10:57:30|936.4|936.1|936.8|936.6|936.8|936.6|936.3|936|11313
1613732260000|2021-02-19 10:57:40|936.7|936.5|936.7|936.4|936.8|936.6|936.7|936.4|1782
1613732270000|2021-02-19 10:57:50|936.8|936.5|936.5|936.1|936.8|936.5|936.2|936|5440
1613732280000|2021-02-19 10:58:00|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|0
1613732290000|2021-02-19 10:58:10|936.5|936.2|936.6|936.2|936.6|936.2|936.2|936|308
1613732300000|2021-02-19 10:58:20|936.5|936.3|936.5|936.2|936.6|936.3|936.4|936.1|2996
1613732310000|2021-02-19 10:58:30|936.8|936.3|936.9|936.7|937|936.8|936.7|936.2|34118
1613732320000|2021-02-19 10:58:40|||||||||108
1613732330000|2021-02-19 10:58:50|936.8|936.6|936.7|936.3|936.8|936.6|936.3|936.1|8327
1613732340000|2021-02-19 10:59:00|936.6|936.4|936.9|936.6|936.9|936.6|936.5|936.4|0
1613732350000|2021-02-19 10:59:10|936.8|936.7|936.9|936.6|936.9|936.7|936.8|936.5|2987
1613732360000|2021-02-19 10:59:20|936.8|936.7|936.6|936.3|936.9|936.7|936.5|936.3|3557
1613732370000|2021-02-19 10:59:30|936.5|936.2|936.5|936.2|936.6|936.3|936.4|936.2|0
1613732380000|2021-02-19 10:59:40|936.6|936.3|936.6|936.3|936.6|936.3|936.5|936.3|408
1613732390000|2021-02-19 10:59:50|936.7|936.4|936.6|936.4|936.8|936.6|936.4|936.2|7187
1613732400000|2021-02-19 11:00:00|936.7|936.5|936.8|936.6|936.9|936.6|936.4|936.1|13929
1613732410000|2021-02-19 11:00:10|936.9|936.7|937.5|937.1|937.6|937.3|936.9|936.7|2790
1613732420000|2021-02-19 11:00:20|937.4|937.2|937.6|937.4|937.6|937.4|937.3|937.2|1446
1613732430000|2021-02-19 11:00:30|937.7|937.3|937.8|937.6|937.8|937.6|937.7|937.3|0
1613732440000|2021-02-19 11:00:40|937.7|937.5|937.6|937.3|937.8|937.5|937.5|937.3|8430
1613732450000|2021-02-19 11:00:50|937.5|937.2|937.1|936.9|937.5|937.2|937.1|936.9|767
1613732470000|2021-02-19 11:01:10|937|936.8|936.9|936.7|937|936.8|936.9|936.7|2300
1613732480000|2021-02-19 11:01:20|937|936.8|937.1|936.8|937.1|936.8|937|936.8|108
1613732490000|2021-02-19 11:01:30|937.2|936.9|938|937.7|938|937.8|937.2|936.9|7709
1613732500000|2021-02-19 11:01:40|938.1|937.8|938.1|937.7|938.2|938|938|937.7|12397
1613732510000|2021-02-19 11:01:50|938|937.9|938.1|937.8|938.2|937.9|937.8|937.7|4293
1613732520000|2021-02-19 11:02:00|938.2|937.9|938.1|937.9|938.2|937.9|938.1|937.9|600
1613732530000|2021-02-19 11:02:10|938|937.8|937.7|937.5|938.1|937.8|937.7|937.4|3398
1613732540000|2021-02-19 11:02:20|937.9|937.6|939.3|938.9|939.4|938.9|937.9|937.6|34339
1613732550000|2021-02-19 11:02:30|939.2|939|939.9|939.7|939.9|939.7|939.1|938.9|16325
1613732560000|2021-02-19 11:02:40|940|939.8|940.4|939.9|940.9|940.7|940|939.6|96281
1613732570000|2021-02-19 11:02:50|940.3|939.8|940.4|940.1|940.5|940.3|940.2|939.7|5497
1613732580000|2021-02-19 11:03:00|940.3|939.9|939.6|939.5|940.3|939.9|939.6|939.4|3063
1613732590000|2021-02-19 11:03:10|939.5|939.3|939.6|939.2|939.8|939.4|939.4|939|454
1613732600000|2021-02-19 11:03:20|939.5|939|939|938.6|939.5|939|938.8|938.4|2240
1613732610000|2021-02-19 11:03:30|939.1|938.7|939|938.7|939.2|938.8|939|938.6|0
1613732620000|2021-02-19 11:03:40|939.1|938.8|938.4|937.9|939.1|938.8|938.3|937.8|5246
1613732630000|2021-02-19 11:03:50|938.5|938|938.6|938.3|938.6|938.3|938.4|938|3364
1613732640000|2021-02-19 11:04:00|938.7|938.4|938.4|937.9|939|938.6|938.4|937.9|2483
1613732650000|2021-02-19 11:04:10|938.3|938|938.4|938.1|938.5|938.1|938.2|938|0
1613732660000|2021-02-19 11:04:20|938.5|938.2|938.5|938.1|938.6|938.3|938.5|938.1|0
1613732670000|2021-02-19 11:04:30|938.4|938.2|938.4|938.1|938.6|938.2|938.4|938|0
1613732680000|2021-02-19 11:04:40|938.6|938|938.6|938.4|938.7|938.4|938.6|938|177
1613732690000|2021-02-19 11:04:50|938.8|938.3|938.8|938.3|938.8|938.4|938.8|938.3|144
1613732700000|2021-02-19 11:05:00|938.7|938.2|938.6|938.4|938.7|938.4|938.5|938.2|0
1613732710000|2021-02-19 11:05:10|938.7|938.5|938.9|938.6|938.9|938.7|938.7|938.4|1077
1613732720000|2021-02-19 11:05:20|939|938.7|938.9|938.6|939|938.7|938.9|938.6|2391
1613732730000|2021-02-19 11:05:30|938.8|938.5|938.8|938.6|938.9|938.6|938.7|938.3|1499
1613732740000|2021-02-19 11:05:40|939|938.7|939.1|938.8|939.1|938.8|939|938.7|552
1613732750000|2021-02-19 11:05:50|939|938.9|939.3|939|939.3|939|939|938.9|580
1613732760000|2021-02-19 11:06:00|939.4|939.1|939.4|939.2|939.4|939.2|939.4|939|0
1613732770000|2021-02-19 11:06:10|939.3|939.1|939.3|939|939.4|939.1|939.3|938.9|2682
1613732780000|2021-02-19 11:06:20|939.2||939.3||939.3||939.2||0
1613732790000|2021-02-19 11:06:30|939.2|939.1|939.2|938.9|939.2|939.1|939.1|938.7|4064
1613732800000|2021-02-19 11:06:40|939.3|939|939.3|939.1|939.3|939.1|939.3|939|0
1613732810000|2021-02-19 11:06:50|939.2|939|939.2|938.8|939.3|939|939.2|938.8|5509
1613732820000|2021-02-19 11:07:00|939.3|938.9|939.2|939|939.3|939|939.2|938.8|100
1613732830000|2021-02-19 11:07:10|939.3|939.1|939.2|938.8|939.3|939.1|939.2|938.8|1608
1613732840000|2021-02-19 11:07:20|939.1|938.9|939.2|939|939.3|939|939|938.9|0
1613732850000|2021-02-19 11:07:30|939.1|938.9|939|938.7|939.1|938.9|939|938.7|2218
1613732860000|2021-02-19 11:07:40|939.1|938.8|939|938.6|939.1|938.8|938.9|938.6|4113
1613732870000|2021-02-19 11:07:50|938.9|938.7|939|938.7|939|938.7|938.9|938.7|0
1613732880000|2021-02-19 11:08:00|938.9|938.6|938.5|938.1|938.9|938.6|938.1|937.9|7278
1613732890000|2021-02-19 11:08:10|938.6|938.2|939.2|938.9|939.2|938.9|938.6|938.2|5228
1613732900000|2021-02-19 11:08:20|939.1||939.2||939.2||939.1||0
1613732910000|2021-02-19 11:08:30|939.1|938.8|938.9|938.5|939.1|938.8|938.9|938.5|3599
1613732920000|2021-02-19 11:08:40|938.8|938.4|938.9|938.5|938.9|938.6|938.7|938.4|125
1613732930000|2021-02-19 11:08:50|939|938.6|938.9|938.6|939|938.7|938.9|938.6|0
1613732940000|2021-02-19 11:09:00|939|938.7|939.2|938.7|939.3|939|938.9|938.7|1681
1613732950000|2021-02-19 11:09:10||938.8||938.8||938.8||938.7|0
1613732960000|2021-02-19 11:09:20|939.3|938.9|939.4|939.1|939.4|939.2|939.3|938.9|0
1613732970000|2021-02-19 11:09:30|939.5|939.2|939.5|939.3|939.6|939.5|939.5|939.1|2724
1613732980000|2021-02-19 11:09:40|939.6|939.4|939.5|939.3|939.6|939.4|939.5|939.3|0
1613732990000|2021-02-19 11:09:50|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|200
1613733000000|2021-02-19 11:10:00|939.5|939.2|939.6|939.3|939.6|939.3|939.5|939.1|0
1613733010000|2021-02-19 11:10:10|939.5|939.2|938.8|938.5|939.5|939.2|938.8|938.4|1218
1613733020000|2021-02-19 11:10:20|938.9|938.6|938.7|938.3|939.1|938.7|938.7|938.3|1767
1613733030000|2021-02-19 11:10:30|938.6|938.4|938.5|938.1|938.6|938.4|938.5|938|1511
1613733040000|2021-02-19 11:10:40|938.6|938.2|938.6|938.3|938.6|938.3|938.5|938.1|0
1613733050000|2021-02-19 11:10:50|938.7|938.4|938.9|938.5|938.9|938.7|938.7|938.4|1067
1613733060000|2021-02-19 11:11:00|938.8|938.4|938.8|938.4|938.9|938.6|938.6|938.2|0
1613733070000|2021-02-19 11:11:10|938.9|938.5|938.9|938.5|939|938.6|938.7|938.3|1405
1613733080000|2021-02-19 11:11:20|938.8|938.6|939|938.6|939|938.6|938.7|938.3|0
1613733090000|2021-02-19 11:11:30|938.9|938.5|938.9|938.6|939|938.6|938.8|938.5|0
1613733100000|2021-02-19 11:11:40|938.8|938.5|939.1|938.7|939.1|938.8|938.8|938.5|5595
1613733110000|2021-02-19 11:11:50|939|938.8|939|938.6|939.1|938.8|938.9|938.5|0
1613733120000|2021-02-19 11:12:00|938.9|938.5|938.6|938.3|939|938.6|938.6|938.3|5651
1613733130000|2021-02-19 11:12:10|938.5|938.2|938|937.6|938.5|938.2|938|937.5|800
1613733140000|2021-02-19 11:12:20|938.1|937.7|938|937.6|938.1|937.7|937.9|937.5|250
1613733150000|2021-02-19 11:12:30|937.9|937.5|937.9|937.5|938|937.6|937.8|937.4|0
1613733160000|2021-02-19 11:12:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|0
1613733170000|2021-02-19 11:12:50|937.5|937.1|937.5|937.1|937.6|937.2|937.4|937|0
1613733180000|2021-02-19 11:13:00|937.4|937|937.5|937.2|937.5|937.3|937.3|937|270
1613733190000|2021-02-19 11:13:10|937.6|937.3|937.6|937.2|937.6|937.4|937.4|937.2|2979
1613733200000|2021-02-19 11:13:20|937.5|937.3|937.2|936.9|937.6|937.4|937.1|936.6|15942
1613733210000|2021-02-19 11:13:30|937.3|936.8|937.1|936.7|937.3|936.9|937.1|936.7|0
1613733220000|2021-02-19 11:13:40|937.3|936.8|937.3|937|937.3|937.1|937.3|936.8|2411
1613733230000|2021-02-19 11:13:50|937.2|936.9|937|936.6|937.3|936.9|937|936.5|600
1613733240000|2021-02-19 11:14:00|937.1|936.7|937.1|936.7|937.2|936.8|937|936.6|0
1613733250000|2021-02-19 11:14:10|937.2|936.8|937.5|937.2|937.6|937.3|937.2|936.8|2703
1613733260000|2021-02-19 11:14:20|937.6||937.5||937.6||937.4||0
1613733270000|2021-02-19 11:14:30|937.4||937.5||937.5||937.4||0
1613733280000|2021-02-19 11:14:40|937.4|937.1|937.5|937.1|937.5|937.1|937.4|937|1791
1613733290000|2021-02-19 11:14:50|937.4|937|937.2|936.8|937.4|937|937.2|936.7|0
1613733300000|2021-02-19 11:15:00|937.1|936.6|937|936.6|937.2|936.8|937|936.6|0
1613733310000|2021-02-19 11:15:10|936.9|936.5|937|936.6|937.1|936.9|936.8|936.5|18320
1613733320000|2021-02-19 11:15:20|937.1|936.7|937.2|936.8|937.2|936.8|937|936.6|0
1613733330000|2021-02-19 11:15:30|937.1|936.7|936.9|936.6|937.1|936.7|936.9|936.6|0
1613733340000|2021-02-19 11:15:40|936.7||936.9||936.9||936.7||651
1613733350000|2021-02-19 11:15:50|937|936.7|937.3|936.9|937.3|936.9|937|936.7|534
1613733360000|2021-02-19 11:16:00|937.2||937.2||937.2||937.1||0
1613733370000|2021-02-19 11:16:10|937.1|936.8|937|936.6|937.1|936.8|936.9|936.6|1168
1613733380000|2021-02-19 11:16:20|937.1|936.7|937.2|936.7|937.4|936.9|937|936.6|5530
1613733390000|2021-02-19 11:16:30|937.1|936.8|937.1|936.8|937.2|936.8|937|936.7|600
1613733400000|2021-02-19 11:16:40|937.2|936.9|937.3|936.9|937.6|937.1|937.2|936.9|1083
1613733410000|2021-02-19 11:16:50|937.4|937|937.3|936.8|937.4|937|937.3|936.8|0
1613733420000|2021-02-19 11:17:00|937.2|936.7|937.2|936.8|937.3|936.9|937.1|936.7|0
1613733430000|2021-02-19 11:17:10|937.3|936.9|937.6|937.1|937.8|937.5|937.3|936.9|3499
1613733440000|2021-02-19 11:17:20||937.2||937.2||937.2||937.1|0
1613733450000|2021-02-19 11:17:30|937.5|937.1|937.4|937|937.6|937.2|937.4|937|400
1613733460000|2021-02-19 11:17:40|937.6|937.1|937.7|937.3|937.7|937.3|937.6|937.1|2133
1613733470000|2021-02-19 11:17:50|937.8|937.4|937.8|937.4|937.8|937.4|937.7|937.3|0
1613733480000|2021-02-19 11:18:00|937.7|937.3|937.1|936.7|937.8|937.3|937.1|936.7|0
1613733490000|2021-02-19 11:18:10|937|936.6|936.9|936.6|937.1|936.6|936.9|936.6|500
1613733500000|2021-02-19 11:18:20|936.8|936.5|936.9|936.5|936.9|936.5|936.7|936.5|2032
1613733510000|2021-02-19 11:18:30|936.8|936.6|936.9|936.7|936.9|936.7|936.8|936.6|0
1613733520000|2021-02-19 11:18:40|937|936.8|937.1|936.7|937.3|936.9|936.9|936.6|4400
1613733530000|2021-02-19 11:18:50|937|936.6|937|936.6|937.2|936.7|937|936.6|0
1613733540000|2021-02-19 11:19:00|937.1|936.7|936.9|936.6|937.1|936.7|936.9|936.6|0
1613733550000|2021-02-19 11:19:10|937|936.7|937|936.6|937.1|936.7|937|936.6|0
1613733560000|2021-02-19 11:19:20|937.1|936.7|936.9|936.6|937.1|936.7|936.8|936.6|1236
1613733570000|2021-02-19 11:19:30|937|936.5|937|936.7|937.1|936.8|936.6|936.5|69373
1613733580000|2021-02-19 11:19:40|937.1|936.8|937.2|936.9|937.3|936.9|937.1|936.8|304
1613733590000|2021-02-19 11:19:50|937.1|936.8|937|936.7|937.1|936.9|936.7|936.6|5996
1613733600000|2021-02-19 11:20:00|937.1|936.8|937|936.6|937.2|936.9|936.9|936.6|8148
1613733610000|2021-02-19 11:20:10|936.9|936.5|937.2|936.8|937.3|936.9|936.7|936.5|27285
1613733620000|2021-02-19 11:20:20|937.1|936.7|937|936.7|937.1|936.8|936.9|936.6|2812
1613733630000|2021-02-19 11:20:30|937.1|936.8|936.9|936.6|937.3|936.9|936.8|936.5|1774
1613733640000|2021-02-19 11:20:40|936.8|936.5|936.3|936|936.9|936.5|936.3|936|16591
1613733650000|2021-02-19 11:20:50|936.2|935.9|936.2|935.9|936.2|935.9|936|935.7|1313
1613733660000|2021-02-19 11:21:00|936.1||936.1||936.1||936.1||0
1613733680000|2021-02-19 11:21:20|936|935.8|936.1|935.8|936.1|935.8|936|935.7|1796
1613733690000|2021-02-19 11:21:30|936.2|935.9|936.6|936.3|936.6|936.3|936.2|935.9|1531
1613733700000|2021-02-19 11:21:40|936.7|936.4|936.8|936.4|936.9|936.4|936.6|936.3|2020
1613733710000|2021-02-19 11:21:50|936.7|936.3|936.6|936.2|936.7|936.3|936.4|936.2|1947
1613733720000|2021-02-19 11:22:00|936.5||936.5||936.5||936.4||0
1613733730000|2021-02-19 11:22:10|936.4|936.3|936.5|936.2|936.5|936.3|936.4|936.2|2504
1613733740000|2021-02-19 11:22:20|936.4|936.1|936.7|936.3|936.7|936.4|936.4|936|1477
1613733750000|2021-02-19 11:22:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.1|0
1613733760000|2021-02-19 11:22:40||936.1||936.2||936.2||936.1|0
1613733770000|2021-02-19 11:22:50|936.5|936.1|936.4|936.1|936.5|936.1|936.3|936|1671
1613733780000|2021-02-19 11:23:00|936.3|936|936.4|936|936.4|936.1|936.3|936|527
1613733790000|2021-02-19 11:23:10|936.3|936.1|936.5|936.1|936.5|936.2|936.3|936|1070
1613733810000|2021-02-19 11:23:30|936.4|936|936.3|936|936.4|936|936.3|936|0
1613733820000|2021-02-19 11:23:40|936.4|936.1|936.6|936.2|936.6|936.2|936.3|936|1991
1613733830000|2021-02-19 11:23:50|936.5|936.1|936.4|936.1|936.5|936.1|936.4|936.1|0
1613733840000|2021-02-19 11:24:00|||||||||250
1613733860000|2021-02-19 11:24:20|936.3|936|936.4|936.1|936.4|936.1|936.2|936|1554
1613733870000|2021-02-19 11:24:30|936.5|936.2|936.4|936.2|936.5|936.2|936.4|936.2|0
1613733880000|2021-02-19 11:24:40|936.3|936.1|936.5|936.2|936.6|936.4|936.3|936.1|3096
1613733890000|2021-02-19 11:24:50|936.4|936.3|936.6|936.2|936.6|936.3|936.4|936.1|2073
1613733900000|2021-02-19 11:25:00|936.7|936.3|936.6|936.3|936.7|936.3|936.5|936.2|0
1613733910000|2021-02-19 11:25:10|936.5|936.2|936.5|936|936.5|936.3|936.5|936|0
1613733920000|2021-02-19 11:25:20|936.4|936.1|936.6|936.3|936.7|936.6|936.4|936.1|15360
1613733930000|2021-02-19 11:25:30|936.5|936.2|936.4|936.2|936.7|936.3|936.4|936.1|1526
1613733940000|2021-02-19 11:25:40|936.3|936.1|936.4|936.1|936.4|936.1|936.3|936|816
1613733950000|2021-02-19 11:25:50||936.2||936.2||936.2||936.2|0
1613733960000|2021-02-19 11:26:00|936.5|936.3|936.5|936.2|936.7|936.3|936.5|936.1|419
1613733970000|2021-02-19 11:26:10|936.6|936.3|936.8|936.4|936.8|936.4|936.6|936.3|484
1613733980000|2021-02-19 11:26:20|936.7|936.5|936.8|936.4|936.8|936.5|936.7|936.3|0
1613733990000|2021-02-19 11:26:30|936.7|936.5|936.7|936.5|936.8|936.5|936.7|936.4|798
1613734000000|2021-02-19 11:26:40|936.6|936.4|936.3|936|936.7|936.4|936.3|936|2459
1613734010000|2021-02-19 11:26:50||936.1||936||936.1||936|0
1613734020000|2021-02-19 11:27:00||936.1||936.1||936.1||936|0
1613734030000|2021-02-19 11:27:10|936.5|936.2|936.6|936.3|936.7|936.4|936.5|936.1|242
1613734040000|2021-02-19 11:27:20|936.7|936.4|936.8|936.5|936.8|936.5|936.7|936.4|0
1613734050000|2021-02-19 11:27:30|936.7|936.4|936.7|936.4|936.7|936.4|936.6|936.3|0
1613734060000|2021-02-19 11:27:40|936.6|936.3|936.6|936.4|936.7|936.4|936.6|936.3|0
1613734070000|2021-02-19 11:27:50|936.7|936.3|936.6|936.3|936.8|936.5|936.6|936.3|5550
1613734080000|2021-02-19 11:28:00|936.7|936.4|936.8|936.4|936.8|936.4|936.7|936.4|0
1613734090000|2021-02-19 11:28:10|936.7||936.7||936.7||936.6||0
1613734100000|2021-02-19 11:28:20|936.6|936.3|936.4|936.2|936.6|936.3|936.4|936.2|0
1613734110000|2021-02-19 11:28:30|936.5|936.1|936.4|936|936.5|936.2|936.4|936|619
1613734120000|2021-02-19 11:28:40|936.5|936.1|936.5|936.2|936.5|936.3|936.5|936|0
1613734130000|2021-02-19 11:28:50|936.6|936.3|936.7|936.4|936.7|936.4|936.6|936.3|0
1613734140000|2021-02-19 11:29:00|936.8|936.3|936.8|936.4|936.8|936.5|936.6|936.3|1360
1613734150000|2021-02-19 11:29:10||936.5||936.5||936.6||936.5|0
1613734160000|2021-02-19 11:29:20|936.7||936.8||936.8||936.7||0
1613734180000|2021-02-19 11:29:40|936.7|936.4|936.8|936.4|936.8|936.4|936.7|936.3|0
1613734190000|2021-02-19 11:29:50|936.7|936.5|936.6|936.3|936.7|936.5|936.5|936.2|4689
1613734200000|2021-02-19 11:30:00|936.5|936.2|936.3|936|936.5|936.2|936.3|936|4777
1613734220000|2021-02-19 11:30:20||936.1||936.1||936.1||936|0
1613734230000|2021-02-19 11:30:30|936.4|936|936.3|936|936.5|936.1|936.2|936|2189
1613734250000|2021-02-19 11:30:50|936.2|936.1|936|935.7|936.3|936.1|935.9|935.6|5532
1613734260000|2021-02-19 11:31:00|936.1|935.6|935.7|935.3|936.1|935.7|935.3|935.2|14116
1613734270000|2021-02-19 11:31:10|935.8|935.4|935.9|935.7|935.9|935.7|935.8|935.4|0
1613734280000|2021-02-19 11:31:20||935.8||935.8||935.8||935.8|0
1613734290000|2021-02-19 11:31:30|936.1|935.9|936.5|936.1|936.6|936.2|936.1|935.9|0
1613734300000|2021-02-19 11:31:40|936.4|936.2|936.4|936.1|936.5|936.2|936.4|936.1|0
1613734310000|2021-02-19 11:31:50|936.3|936|936.3|936|936.3|936|936.2|936|1775
1613734320000|2021-02-19 11:32:00|936.2|935.9|936.1|935.8|936.3|936|936|935.6|4376
1613734330000|2021-02-19 11:32:10|936.2|935.7|936|935.7|936.2|935.7|935.9|935.6|2228
1613734340000|2021-02-19 11:32:20|935.9|935.6|935.8|935.5|935.9|935.6|935.7|935.5|394
1613734350000|2021-02-19 11:32:30|935.7|935.6|935.9|935.6|936.1|935.7|935.7|935.5|0
1613734360000|2021-02-19 11:32:40|936|935.7|936|935.7|936.1|935.8|935.9|935.6|1465
1613734370000|2021-02-19 11:32:50|935.9||935.9||935.9||935.9||300
1613734380000|2021-02-19 11:33:00|935.8|935.6|935.4|935.1|935.8|935.6|935.4|935|3968
1613734390000|2021-02-19 11:33:10|935.3||935.3||935.3||935.3||0
1613734400000|2021-02-19 11:33:20|935.2|935|935.3|935|935.3|935|935.2|934.8|2188
1613734410000|2021-02-19 11:33:30||935.1||935.1||935.1||935.1|1877
1613734430000|2021-02-19 11:33:50|935.4|935.2|935.6|935.3|935.6|935.4|935.4|935.2|1070
1613734440000|2021-02-19 11:34:00|935.5||935.5||935.5||935.5||0
1613734470000|2021-02-19 11:34:30|935.4|935.2|935.4|935.1|935.5|935.2|935.2|934.9|3244
1613734480000|2021-02-19 11:34:40|935.3|935|935.2|934.9|935.5|935.3|935|934.9|8552
1613734490000|2021-02-19 11:34:50||935||935||935||935|0
1613734500000|2021-02-19 11:35:00|935.4|935.1|935.5|935.2|935.5|935.2|935.4|935.1|452
1613734510000|2021-02-19 11:35:10|935.4||935.4||935.4||935.4||0
1613734520000|2021-02-19 11:35:20|935.5|935.3|935.5|935.3|935.5|935.4|935.5|935.3|1535
1613734530000|2021-02-19 11:35:30|935.6|935.4|935.7|935.6|935.7|935.6|935.6|935.4|1386
1613734540000|2021-02-19 11:35:40|935.8|935.7|935.8|935.7|935.8|935.7|935.8|935.7|478
1613734550000|2021-02-19 11:35:50|935.9|935.8|936|935.8|936|935.8|935.9|935.8|950
1613734560000|2021-02-19 11:36:00|935.9|935.7|935.4|935.2|935.9|935.7|935.4|935.2|4717
1613734570000|2021-02-19 11:36:10|935.3|935|935.4|935.1|935.5|935.1|935.1|934.9|1627
1613734580000|2021-02-19 11:36:20|935.5|935.2|935.7|935.4|935.7|935.4|935.5|935.2|0
1613734590000|2021-02-19 11:36:30|935.8|935.5|935.8|935.5|935.9|935.5|935.7|935.5|0
1613734600000|2021-02-19 11:36:40|935.7||935.8||935.9||935.7||0
1613734610000|2021-02-19 11:36:50|935.7|935.4|935.5|935.3|935.7|935.4|935.5|935.3|2342
1613734620000|2021-02-19 11:37:00|935.6|935.2|935.3|935|935.6|935.2|935.3|935|2250
1613734630000|2021-02-19 11:37:10|935.2|934.9|935.1|934.8|935.2|934.9|935|934.7|2178
1613734640000|2021-02-19 11:37:20|935.2|934.9|935.2|935|935.3|935|935.2|934.9|0
1613734650000|2021-02-19 11:37:30|935.4|935.1|935.5|935.2|935.6|935.3|935.4|935|148
1613734660000|2021-02-19 11:37:40|935.6||935.5||935.6||935.5||0
1613734670000|2021-02-19 11:37:50|935.6||935.6||935.6||935.5||0
1613734680000|2021-02-19 11:38:00|935.5||935.5||935.5||935.5||0
1613734700000|2021-02-19 11:38:20|935.4||935.5||935.5||935.4||0
1613734710000|2021-02-19 11:38:30|935.4||935.5||935.5||935.4||0
1613734720000|2021-02-19 11:38:40|935.4||935.4||935.4||935.4||0
1613734730000|2021-02-19 11:38:50|935.5||935.5||935.5||935.4||0
1613734740000|2021-02-19 11:39:00|935.4|935.1|935|934.7|935.5|935.1|935|934.7|3369
1613734750000|2021-02-19 11:39:10|934.9|934.8|934.9|934.7|935.1|934.8|934.9|934.7|1238
1613734760000|2021-02-19 11:39:20|934.8|934.6|934.9|934.6|934.9|934.7|934.7|934.3|7324
1613734770000|2021-02-19 11:39:30|934.8||934.9||934.9||934.8||0
1613734780000|2021-02-19 11:39:40|935|934.7|935.3|935|935.3|935|935|934.7|679
1613734790000|2021-02-19 11:39:50|935.4|935.1|935.5|935.1|935.5|935.1|935.4|935.1|1808
1613734800000|2021-02-19 11:40:00|935.4|935.2|935.6|935.3|935.6|935.4|935.4|935.2|611
1613734810000|2021-02-19 11:40:10|936.1|936|936.7|936.5|936.8|936.5|936.1|936|61548
1613734820000|2021-02-19 11:40:20|936.6|936.4|936.2|936.1|936.6|936.4|936.2|936.1|7654
1613734830000|2021-02-19 11:40:30|936.1|936|936.3|936.1|936.3|936.1|935.9|935.7|59371
1613734840000|2021-02-19 11:40:40|936.4|936.2|936.4|936.1|936.6|936.2|936.4|936.1|1746
1613734850000|2021-02-19 11:40:50|936.3|936|936.3|936.1|936.3|936.1|936.1|936|4109
1613734860000|2021-02-19 11:41:00||936.2||936.1||936.2||936.1|0
1613734870000|2021-02-19 11:41:10|936.2|936|936.1|936|936.2|936|936.1|936|2212
1613734880000|2021-02-19 11:41:20|936.2|935.9|936.3|936|936.3|936.1|936.2|935.7|9438
1613734890000|2021-02-19 11:41:30|936.2||936.3||936.3||936.2||1574
1613734900000|2021-02-19 11:41:40|936.2|936.1|936.2|936|936.2|936.1|936.1|936|1874
1613734920000|2021-02-19 11:42:00|||||||||400
1613734960000|2021-02-19 11:42:40|936.1|936.1|936.2|936|936.2|936.1|936.1|936|2985
1613734970000|2021-02-19 11:42:50|936.1||936.2||936.2||936.1||0
1613735000000|2021-02-19 11:43:20|936.3|936.1|936.3|936.1|936.3|936.1|936.3|936.1|1301
1613735020000|2021-02-19 11:43:40|936.2||936.2||936.2||936.2||0
1613735030000|2021-02-19 11:43:50|936.1|936|936.2|936|936.2|936|936.1|936|2317
1613735040000|2021-02-19 11:44:00|936.4|936.2|937.1|936.8|937.2|937|936.4|936.2|30927
1613735050000|2021-02-19 11:44:10|937|936.7|936.9|936.5|937|936.7|936.8|936.5|2202
1613735070000|2021-02-19 11:44:30|936.8|936.4|936.7|936.3|936.8|936.4|936.5|936.1|4592
1613735080000|2021-02-19 11:44:40||936.4||936.3||936.4||936.2|0
1613735090000|2021-02-19 11:44:50|936.6|936.2|936.5|936.1|936.6|936.2|936.5|936.1|0
1613735100000|2021-02-19 11:45:00|936.6|936.2|936.7|936.3|936.8|936.4|936.5|936.2|0
1613735110000|2021-02-19 11:45:10|936.8|936.4|937.2|936.8|937.3|936.8|936.7|936.4|1491
1613735120000|2021-02-19 11:45:20|937.1|936.7|937|936.7|937.1|936.7|937|936.6|0
1613735130000|2021-02-19 11:45:30|936.6|936.5|937|936.7|937|936.7|936.6|936.4|20000
1613735140000|2021-02-19 11:45:40|937.1|936.8|937.3|937|937.4|937|937.1|936.8|1822
1613735160000|2021-02-19 11:46:00|937.2|936.9|936.9|936.5|937.2|936.9|936.9|936.4|3566
1613735170000|2021-02-19 11:46:10|936.8|936.4|937|936.6|937|936.7|936.7|936.4|552
1613735180000|2021-02-19 11:46:20|936.9|936.7|936.9|936.5|937|936.7|936.7|936.3|2291
1613735190000|2021-02-19 11:46:30|936.8|936.6|936.9|936.6|936.9|936.6|936.8|936.4|0
1613735200000|2021-02-19 11:46:40|936.8|936.5|936.9|936.6|936.9|936.6|936.8|936.5|0
1613735210000|2021-02-19 11:46:50|937||937||937||937||0
1613735220000|2021-02-19 11:47:00|936.9|936.7|937|936.7|937|936.7|936.9|936.6|0
1613735230000|2021-02-19 11:47:10|936.9|936.6|936.9|936.5|936.9|936.6|936.8|936.4|0
1613735240000|2021-02-19 11:47:20|937|936.6|937|936.6|937|936.6|936.9|936.5|0
1613735250000|2021-02-19 11:47:30|936.9|936.5|936.9|936.6|936.9|936.6|936.9|936.5|0
1613735260000|2021-02-19 11:47:40|936.8|936.5|936.9|936.6|936.9|936.6|936.7|936.4|0
1613735270000|2021-02-19 11:47:50|936.8|936.5|936.9|936.5|936.9|936.5|936.8|936.4|0
1613735280000|2021-02-19 11:48:00|936.8|936.4|936.9|936.6|937|936.6|936.7|936.4|0
1613735290000|2021-02-19 11:48:10||936.5||936.5||936.6||936.5|1631
1613735300000|2021-02-19 11:48:20||936.6||936.6||936.6||936.6|0
1613735310000|2021-02-19 11:48:30||936.7||936.7||936.7||936.7|0
1613735320000|2021-02-19 11:48:40|936.8|936.6|936.9|936.5|936.9|936.6|936.8|936.5|0
1613735340000|2021-02-19 11:49:00|936.8|936.4|936.8|936.4|936.9|936.5|936.8|936.4|0
1613735350000|2021-02-19 11:49:10|936.9|936.5|936.7|936.3|936.9|936.5|936.6|936.3|0
1613735360000|2021-02-19 11:49:20|936.6||936.6||936.7||936.6||0
1613735370000|2021-02-19 11:49:30|936.7|936.4|936.7|936.4|936.7|936.5|936.6|936.3|530
1613735380000|2021-02-19 11:49:40|936.6|936.3|936.7|936.3|936.7|936.4|936.6|936.3|0
1613735390000|2021-02-19 11:49:50|936.6|936.4|936.7|936.3|936.7|936.5|936.6|936.3|0
1613735400000|2021-02-19 11:50:00|936.6|936.4|936.7|936.5|936.7|936.5|936.6|936.4|770
1613735410000|2021-02-19 11:50:10|936.6|936.4|936.7|936.4|936.7|936.4|936.6|936.3|0
1613735420000|2021-02-19 11:50:20|936.6|936.3|936.8|936.5|936.9|936.5|936.6|936.3|534
1613735430000|2021-02-19 11:50:30|936.7|936.4|936.9|936.5|936.9|936.5|936.7|936.3|0
1613735440000|2021-02-19 11:50:40|936.8|936.4|936.6|936.3|936.8|936.4|936.6|936.2|1731
1613735450000|2021-02-19 11:50:50||936.2||936.3||936.3||936.2|0
1613735460000|2021-02-19 11:51:00|936.5|936.2|936.6|936.3|936.6|936.3|936.5|936.2|0
1613735470000|2021-02-19 11:51:10|936.5|936.2|936.3|936|936.5|936.2|936.1|936|8775
1613735500000|2021-02-19 11:51:40|936.2||936.2||936.2||936.2||0
1613735510000|2021-02-19 11:51:50|936.1|936.1|936.3|936.2|936.3|936.2|936.1|936.1|1707
1613735520000|2021-02-19 11:52:00|936.2|936.1|936.2|936|936.3|936.1|936.2|936|2070
1613735530000|2021-02-19 11:52:10|936.1|935.9|936|935.7|936.1|935.9|935.8|935.6|7997
1613735540000|2021-02-19 11:52:20|936.1|935.6|935.9|935.6|936.1|935.8|935.9|935.5|1595
1613735550000|2021-02-19 11:52:30|935.8||935.8||935.9||935.8||0
1613735560000|2021-02-19 11:52:40|935.7|935.5|935.8|935.6|935.9|935.6|935.6|935.3|3255
1613735590000|2021-02-19 11:53:10|935.7|935.5|935.6|935.3|935.8|935.5|935.6|935.2|2217
1613735600000|2021-02-19 11:53:20|935.5|935.2|935|934.8|935.5|935.2|934.9|934.7|11249
1613735620000|2021-02-19 11:53:40|934.9|934.7|934.7|934.4|935|934.7|934.3|934.1|16991
1613735630000|2021-02-19 11:53:50|934.6|934.3|934.6|934.4|934.7|934.4|934.6|934.3|0
1613735640000|2021-02-19 11:54:00|934.7|934.5|935.5|935|935.5|935|934.7|934.5|7392
1613735650000|2021-02-19 11:54:10|935.4|935.1|935.5|935.3|935.5|935.3|935.3|935.1|0
1613735660000|2021-02-19 11:54:20|935.4|935.2|935.4|935|935.4|935.2|935.2|934.9|2852
1613735670000|2021-02-19 11:54:30|935.6|935.1|935.3|935|935.6|935.2|935.2|934.9|0
1613735680000|2021-02-19 11:54:40|935.2|934.9|935.3|935|935.3|935|935.2|934.8|426
1613735690000|2021-02-19 11:54:50|935.5|935.1|935.6|935.3|935.6|935.3|935.5|935|200
1613735710000|2021-02-19 11:55:10|935.5|935.2|935.5|935.1|935.6|935.2|935.4|935.1|1388
1613735720000|2021-02-19 11:55:20|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|0
1613735730000|2021-02-19 11:55:30||935.3||935.3||935.3||935.3|0
1613735750000|2021-02-19 11:55:50|935.6||935.6||935.6||935.6||0
1613735760000|2021-02-19 11:56:00|935.5|935.2|935.5|935.1|935.5|935.3|935.3|934.9|1668
1613735770000|2021-02-19 11:56:10|935.4|935|935.5|935.2|935.5|935.2|935.4|935|0
1613735780000|2021-02-19 11:56:20|935.4|935.1|935.5|935.1|935.5|935.2|935.4|935|0
1613735790000|2021-02-19 11:56:30|935.4|935.2|935.4|935|935.4|935.2|935.4|935|0
1613735800000|2021-02-19 11:56:40|935.3|935.1|935.4|935|935.4|935.1|935.3|935|0
1613735810000|2021-02-19 11:56:50|||||||||2
1613735820000|2021-02-19 11:57:00|935.3|934.9|935.4|935|935.4|935.1|935.2|934.9|1828
1613735830000|2021-02-19 11:57:10|935.3||935.2||935.3||935.2||0
1613735840000|2021-02-19 11:57:20|935.1|934.9|935.2|934.8|935.2|934.9|935.1|934.7|1501
1613735850000|2021-02-19 11:57:30|935.1|934.9|935.2|934.9|935.2|934.9|935.1|934.8|0
1613735860000|2021-02-19 11:57:40||935||935||935||935|0
1613735870000|2021-02-19 11:57:50|||||||||2
1613735890000|2021-02-19 11:58:10|935.4|935.1|935.5|935.1|935.5|935.1|935.4|935.1|781
1613735900000|2021-02-19 11:58:20|935.4|935|935.5|935.2|935.5|935.2|935.3|935|1253
1613735910000|2021-02-19 11:58:30|935.6|935.3|935.6|935.3|935.7|935.3|935.6|935.3|0
1613735930000|2021-02-19 11:58:50|935.7||935.4||935.7||935.4||0
1613735940000|2021-02-19 11:59:00|935.3|935.2|935.4|935.2|935.4|935.2|935.3|934.9|1658
1613735950000|2021-02-19 11:59:10|935.5|935.3|935.7|935.4|935.8|935.4|935.5|935.3|348
1613735960000|2021-02-19 11:59:20|935.8|935.3|935.7|935.5|935.8|935.5|935.7|935.3|0
1613735980000|2021-02-19 11:59:40|935.8|935.6|935.9|935.6|935.9|935.6|935.8|935.6|0
1613736000000|2021-02-19 12:00:00|935.8||935.8||935.8||935.8||0
1613736310000|2021-02-19 12:05:10|936.6|936.5|937|936.5|937.3|937.2|936.6|936.5|752687
1613736320000|2021-02-19 12:05:20|936.9|936.6|936.8|936.6|936.9|936.6|936.6|936.2|0
1613736330000|2021-02-19 12:05:30|936.7||936.7||936.7||936.7||19058
1613736340000|2021-02-19 12:05:40|936.8|936.8|937.1|936.8|937.1|936.8|936.8|936.8|1049
1613736350000|2021-02-19 12:05:50|937|936.7|937|936.7|937.1|936.9|936.8|936.6|10203
1613736360000|2021-02-19 12:06:00||936.6||936.7||936.7||936.6|0
1613736370000|2021-02-19 12:06:10||936.6||936.7||936.7||936.6|0
1613736380000|2021-02-19 12:06:20|936.9|936.6|936.8|936.6|936.9|936.6|936.8|936.6|0
1613736390000|2021-02-19 12:06:30||936.7||936.6||936.7||936.6|147
1613736400000|2021-02-19 12:06:40|936.7|936.7|936.9|936.7|936.9|936.7|936.7|936.6|27670
1613736410000|2021-02-19 12:06:50|936.8|936.6|936.7|936.6|936.8|936.6|936.7|936.6|2208
1613736420000|2021-02-19 12:07:00|||||||||2035
1613736440000|2021-02-19 12:07:20|936.8|936.7|936.9|936.6|937|936.7|936.8|936.6|6625
1613736470000|2021-02-19 12:07:50|936.8|936.5|936.7|936.5|936.8|936.6|936.6|936.5|13940
1613736480000|2021-02-19 12:08:00|936.8|936.4|936.7|936.4|936.8|936.4|936.5|936.2|2243
1613736500000|2021-02-19 12:08:20|936.8|936.5|936.8|936.5|936.9|936.6|936.6|936.4|1035
1613736520000|2021-02-19 12:08:40|936.7||936.7||936.7||936.7||0
1613736530000|2021-02-19 12:08:50|936.8||936.7||936.8||936.7||0
1613736540000|2021-02-19 12:09:00|936.8|936.6|936.8|936.5|936.8|936.6|936.8|936.5|0
1613736550000|2021-02-19 12:09:10||936.6||936.5||936.6||936.5|0
1613736560000|2021-02-19 12:09:20|936.7|936.4|936.5|936.2|936.7|936.4|936.4|936.1|4289
1613736570000|2021-02-19 12:09:30|936.6|936.3|936.5|936.3|936.6|936.3|936.5|936.2|0
1613736590000|2021-02-19 12:09:50|936.4|936.1|936.3|936.1|936.4|936.1|936.3|936.1|1202
1613736600000|2021-02-19 12:10:00|936.2||936.2||936.2||936.2||0
1613736610000|2021-02-19 12:10:10|936.1|935.9|936|935.7|936.1|935.9|936|935.7|2077
1613736620000|2021-02-19 12:10:20|935.9|935.8|935.8|935.5|935.9|935.8|935.7|935.3|642
1613736630000|2021-02-19 12:10:30|935.9|935.6|936|935.8|936|935.8|935.8|935.6|1655
1613736640000|2021-02-19 12:10:40|935.9|935.6|935.7|935.5|935.9|935.6|935.7|935.5|1838
1613736650000|2021-02-19 12:10:50|935.8|935.6|936.3|936|936.4|936|935.8|935.6|4956
1613736660000|2021-02-19 12:11:00|936.2||936.1||936.2||936.1||0
1613736670000|2021-02-19 12:11:10|936.2||936.2||936.2||936.2||0
1613736690000|2021-02-19 12:11:30|936.3|936.1|936.4|936.2|936.5|936.3|936.3|936.1|543
1613736700000|2021-02-19 12:11:40||936.3||936.3||936.3||936.3|200
1613736710000|2021-02-19 12:11:50|936.6|936.4|936.8|936.7|936.8|936.7|936.6|936.4|2728
1613736720000|2021-02-19 12:12:00|936.9|936.8|936.6|936.3|936.9|936.8|936.6|936.3|5168
1613736730000|2021-02-19 12:12:10||936.5||936.5||936.5||936.5|20
1613736740000|2021-02-19 12:12:20|936.8|936.6|936.9|936.6|936.9|936.7|936.8|936.5|744
1613736750000|2021-02-19 12:12:30|936.8|936.7|936.8|936.6|936.8|936.7|936.8|936.6|0
1613736760000|2021-02-19 12:12:40|936.9|936.7|936.9|936.6|936.9|936.8|936.9|936.6|1060
1613736770000|2021-02-19 12:12:50|936.8|936.7|936.9|936.6|936.9|936.7|936.8|936.6|0
1613736780000|2021-02-19 12:13:00|936.8|936.7|936.8|936.5|936.9|936.7|936.8|936.5|0
1613736790000|2021-02-19 12:13:10|936.7||936.8||936.8||936.7||0
1613736810000|2021-02-19 12:13:30||936.6||936.6||936.6||936.6|0
1613736820000|2021-02-19 12:13:40|936.7|936.5|936.9|936.6|936.9|936.7|936.7|936.5|1283
1613736840000|2021-02-19 12:14:00||936.7||936.8||936.8||936.6|0
1613736850000|2021-02-19 12:14:10|937|936.9|937.4|937.1|937.4|937.2|937|936.9|1090
1613736860000|2021-02-19 12:14:20|937.3|937.2|937.4|937.2|937.4|937.2|937.3|937.1|0
1613736870000|2021-02-19 12:14:30|937.3|937.1|937.3|936.9|937.4|937.2|937.2|936.9|2061
1613736880000|2021-02-19 12:14:40|937.2|937|937.3|937|937.3|937|937.2|936.9|0
1613736890000|2021-02-19 12:14:50|937.2|936.9|937.2|936.9|937.3|937|937.2|936.9|0
1613736900000|2021-02-19 12:15:00|937.1|936.8|937.1|936.9|937.1|937|937.1|936.8|0
1613736910000|2021-02-19 12:15:10|937.3|937|937.3|937|937.3|937.1|937.3|936.9|0
1613736920000|2021-02-19 12:15:20|937.4|937.1|937.3|937.2|937.4|937.3|937.3|937|6122
1613736930000|2021-02-19 12:15:30|937.4|937.3|937.4|937.2|937.4|937.3|937.4|937.2|200
1613736940000|2021-02-19 12:15:40|937.3|937.3|937.3|937|937.4|937.3|937.2|937|20408
1613736950000|2021-02-19 12:15:50|937.2|937.1|937.2|937.1|937.2|937.1|937.2|937.1|157
1613736960000|2021-02-19 12:16:00|937.1|937|936.9|936.8|937.1|937|936.9|936.8|2660
1613736970000|2021-02-19 12:16:10|937|936.7|936.8|936.6|937|936.7|936.8|936.6|2698
1613736980000|2021-02-19 12:16:20|937|936.7|937.2|936.9|937.2|936.9|937|936.7|2823
1613736990000|2021-02-19 12:16:30|937.1|936.8|937.1|936.8|937.2|936.9|937.1|936.8|0
1613737000000|2021-02-19 12:16:40|937|936.9|936.9|936.6|937.1|937|936.8|936.5|7304
1613737010000|2021-02-19 12:16:50|936.8|936.7|936.7|936.5|936.9|936.8|936.7|936.5|2306
1613737020000|2021-02-19 12:17:00|936.6|936.6|936.8|936.6|936.9|936.6|936.6|936.6|457
1613737030000|2021-02-19 12:17:10|936.9||936.7||936.9||936.7||0
1613737040000|2021-02-19 12:17:20|936.6|936.5|936.7|936.5|936.7|936.5|936.6|936.5|1390
1613737050000|2021-02-19 12:17:30|936.6|936.4|936.6|936.3|936.6|936.4|936.6|936.2|980
1613737060000|2021-02-19 12:17:40|936.7|936.4|936.7|936.5|936.7|936.5|936.6|936.4|0
1613737070000|2021-02-19 12:17:50|936.6|936.6|937|936.6|937|936.6|936.6|936.6|3679
1613737080000|2021-02-19 12:18:00|936.9|936.5|936.8|936.5|936.9|936.6|936.8|936.5|0
1613737090000|2021-02-19 12:18:10|936.7||936.8||936.8||936.7||0
1613737100000|2021-02-19 12:18:20|936.9|936.6|936.9|936.5|936.9|936.6|936.8|936.5|0
1613737110000|2021-02-19 12:18:30|936.8|936.6|936.9|936.5|936.9|936.6|936.8|936.5|0
1613737120000|2021-02-19 12:18:40|936.8|936.6|936.8|936.5|936.9|936.6|936.8|936.5|0
1613737130000|2021-02-19 12:18:50|936.9|936.6|937.1|936.7|937.1|936.7|936.9|936.6|0
1613737140000|2021-02-19 12:19:00|937.2|936.8|937.4|937.2|937.4|937.2|937.1|936.8|911
1613737150000|2021-02-19 12:19:10|937.3|937.1|937.3|936.9|937.4|937.1|937.3|936.9|0
1613737160000|2021-02-19 12:19:20|937.4|937|937.3|937|937.4|937.1|937.3|937|0
1613737170000|2021-02-19 12:19:30|937.4|937.1|937.6|937.4|937.6|937.4|937.3|937|14544
1613737180000|2021-02-19 12:19:40|937.5|937.3|937.3|937|937.5|937.3|937.3|937|0
1613737190000|2021-02-19 12:19:50|937.2||937.3||937.3||937.2||1932
1613737200000|2021-02-19 12:20:00|937.2|936.9|937|936.6|937.2|937|937|936.6|0
1613737210000|2021-02-19 12:20:10|936.9|936.7|937.1|936.7|937.1|936.8|936.9|936.7|973
1613737220000|2021-02-19 12:20:20|937|936.8|937.1|936.8|937.2|937|937|936.7|62
1613737230000|2021-02-19 12:20:30|937|936.7|936.8|936.5|937|936.7|936.8|936.5|2475
1613737250000|2021-02-19 12:20:50|936.7||936.7||936.7||936.7||0
1613737260000|2021-02-19 12:21:00|936.6|936.4|936.6|936.3|936.6|936.4|936.5|936.1|2082
1613737270000|2021-02-19 12:21:10|936.7|936.4|936.6|936.5|936.8|936.6|936.6|936.4|1924
1613737280000|2021-02-19 12:21:20|936.7||936.8||936.8||936.7||0
1613737290000|2021-02-19 12:21:30|936.7||936.7||936.8||936.7||0
1613737320000|2021-02-19 12:22:00|936.8|936.6|937|936.7|937|936.8|936.8|936.6|1986
1613737330000|2021-02-19 12:22:10|936.9|936.8|937|936.8|937.1|936.9|936.9|936.7|2472
1613737340000|2021-02-19 12:22:20|937.1|937|936.8|936.5|937.1|937|936.8|936.5|21995
1613737350000|2021-02-19 12:22:30|936.9|936.6|936.7|936.5|936.9|936.6|936.7|936.5|1788
1613737360000|2021-02-19 12:22:40|936.6|936.4|936.6|936.3|936.6|936.4|936.5|936.2|1683
1613737380000|2021-02-19 12:23:00|936.5||936.5||936.5||936.5||0
1613737390000|2021-02-19 12:23:10|936.6|936.5|936.5|936.3|936.8|936.5|936.5|936.2|8361
1613737420000|2021-02-19 12:23:40|936.4|936.2|935.9|935.7|936.4|936.2|935.9|935.7|3637
1613737430000|2021-02-19 12:23:50|935.8|935.8|935.9|935.5|935.9|935.8|935.7|935.4|2286
1613737440000|2021-02-19 12:24:00|935.8|935.6|935.9|935.7|935.9|935.7|935.8|935.6|1762
1613737450000|2021-02-19 12:24:10|936|935.8|936|935.8|936|935.8|936|935.7|427
1613737460000|2021-02-19 12:24:20|935.9|935.7|936.4|936.2|936.4|936.2|935.9|935.5|7549
1613737470000|2021-02-19 12:24:30||936.3||936.3||936.3||936.2|364
1613737480000|2021-02-19 12:24:40|936.6|936.4|936.8|936.5|936.8|936.5|936.6|936.3|1531
1613737490000|2021-02-19 12:24:50|936.7|936.6|936.8|936.6|936.8|936.6|936.7|936.6|0
1613737500000|2021-02-19 12:25:00|936.7|936.5|936.9|936.6|937|936.7|936.7|936.5|2446
1613737510000|2021-02-19 12:25:10||936.5||936.6||936.6||936.5|0
1613737520000|2021-02-19 12:25:20|937|936.7|936.9|936.6|937|936.7|936.9|936.6|0
1613737530000|2021-02-19 12:25:30|937|936.7|936.9|936.7|937|936.7|936.7|936.5|15000
1613737540000|2021-02-19 12:25:40|937|936.8|936.9|936.7|937|936.8|936.9|936.7|1000
1613737550000|2021-02-19 12:25:50|936.8|936.6|936.8|936.5|936.9|936.6|936.8|936.5|2384
1613737560000|2021-02-19 12:26:00|936.9|936.6|937|936.6|937|936.6|936.9|936.6|0
1613737570000|2021-02-19 12:26:10|936.9||936.9||936.9||936.9||0
1613737580000|2021-02-19 12:26:20|937|936.7|936.9|936.6|937|936.7|936.9|936.6|0
1613737590000|2021-02-19 12:26:30|937||936.9||937||936.9||0
1613737600000|2021-02-19 12:26:40||936.7||936.6||936.7||936.6|1500
1613737610000|2021-02-19 12:26:50|937|936.7|937|936.8|937|936.9|937|936.7|789
1613737620000|2021-02-19 12:27:00|937.2|936.9|937.2|937|937.2|937|937.2|936.9|4790
1613737630000|2021-02-19 12:27:10|937.4|937.1|937.6|937.4|937.6|937.4|937.4|937.1|1535
1613737640000|2021-02-19 12:27:20|937.5||937.6||937.6||937.5||0
1613737650000|2021-02-19 12:27:30|937.5|937.3|937.2|937|937.5|937.3|937.2|937|4655
1613737660000|2021-02-19 12:27:40|937.1|937.1|937.4|937.1|937.4|937.1|937.1|937.1|0
1613737670000|2021-02-19 12:27:50||937.2||937.1||937.2||937.1|0
1613737680000|2021-02-19 12:28:00||937.2||937.2||937.2||937.2|0
1613737690000|2021-02-19 12:28:10||937.1||937.1||937.1||937.1|0
1613737700000|2021-02-19 12:28:20|937.3|937.2|937.4|937.1|937.5|937.2|937.3|937|0
1613737710000|2021-02-19 12:28:30|937.3|937|937.5|937.2|937.5|937.2|937.3|937|0
1613737720000|2021-02-19 12:28:40|937.4|937.1|937.3|937|937.4|937.1|937.2|937|2138
1613737730000|2021-02-19 12:28:50|937.2|937.1|937.3|937.1|937.4|937.3|937.2|937|2000
1613737740000|2021-02-19 12:29:00|937.4|937.2|937.5|937.1|937.5|937.2|937.3|937|2074
1613737750000|2021-02-19 12:29:10|937.4|937.2|937.3|937|937.4|937.2|937.3|937|2297
1613737760000|2021-02-19 12:29:20|937.4|937.1|937.4|937.2|937.4|937.2|937.4|937.1|0
1613737770000|2021-02-19 12:29:30|937.5|937.4|937.6|937.4|937.6|937.5|937.5|937.4|1
1613737790000|2021-02-19 12:29:50|||||||||1000
1613737800000|2021-02-19 12:30:00|937.7|937.5|937.7|937.5|937.7|937.5|937.7|937.4|0
1613737810000|2021-02-19 12:30:10|937.6||937.6||937.6||937.6||0
1613737820000|2021-02-19 12:30:20|937.7||937.6||937.7||937.6||0
1613737830000|2021-02-19 12:30:30|937.7|937.4|937.7|937.4|937.7|937.4|937.6|937.4|2629
1613737840000|2021-02-19 12:30:40|937.6||937.6||937.6||937.6||0
1613737880000|2021-02-19 12:31:20|937.5||937.6||937.6||937.5||0
1613737890000|2021-02-19 12:31:30|937.5|937.3|937.6|937.3|937.6|937.3|937.3|937|7992
1613737900000|2021-02-19 12:31:40|937.7|937.4|937.8|937.5|937.8|937.6|937.7|937.3|1693
1613737910000|2021-02-19 12:31:50|937.7|937.4|937.7|937.4|937.8|937.4|937.7|937.4|0
1613737920000|2021-02-19 12:32:00|937.6|937.3|937.5|937.2|937.7|937.4|937.5|937.2|0
1613737930000|2021-02-19 12:32:10|937.6|937.3|937.6|937.3|937.6|937.3|937.5|937.3|0
1613737940000|2021-02-19 12:32:20|937.7|937.4|937.8|937.6|938.1|937.9|937.7|937.4|3830
1613737950000|2021-02-19 12:32:30|937.7|937.5|937.9|937.6|937.9|937.6|937.5|937.2|1799
1613737960000|2021-02-19 12:32:40|937.8|937.5|937.8|937.5|937.9|937.6|937.8|937.4|0
1613737970000|2021-02-19 12:32:50|937.9|937.4|937.8|937.5|937.9|937.5|937.7|937.4|786
1613737980000|2021-02-19 12:33:00|937.9|937.4|938|937.7|938|937.8|937.7|937.3|586
1613737990000|2021-02-19 12:33:10|937.9||937.9||937.9||937.9||0
1613738000000|2021-02-19 12:33:20|938||937.9||938||937.9||0
1613738010000|2021-02-19 12:33:30|937.8|937.6|937.7|937.3|937.9|937.6|937.6|937.2|0
1613738020000|2021-02-19 12:33:40|937.6|937.2|937.6|937.3|937.7|937.4|937.4|937.1|2977
1613738030000|2021-02-19 12:33:50|937.5|937.2|937.5|937.2|937.6|937.3|937.4|937.1|0
1613738040000|2021-02-19 12:34:00|937.6|937.3|937.4|937.2|937.6|937.3|937.4|937.1|0
1613738050000|2021-02-19 12:34:10|937.5|937.1|937.3|937|937.6|937.3|937.3|937|1876
1613738060000|2021-02-19 12:34:20|937.2|936.9|937.1|936.8|937.2|936.9|937|936.7|7274
1613738070000|2021-02-19 12:34:30|937.2|936.9|937.2|936.9|937.2|937|937.1|936.7|700
1613738080000|2021-02-19 12:34:40|937.3|937|937.2|936.9|937.5|937.2|937.2|936.8|2439
1613738090000|2021-02-19 12:34:50|937.1|936.8|937.1|936.9|937.1|936.9|937.1|936.8|0
1613738100000|2021-02-19 12:35:00|937.2|937|937.6|937.3|937.6|937.3|937.2|937|805
1613738110000|2021-02-19 12:35:10|937.5|937.2|937.5|937.2|937.6|937.2|937.4|937|0
1613738120000|2021-02-19 12:35:20|937.6|937.3|937.6|937.4|937.6|937.4|937.6|937.3|0
1613738130000|2021-02-19 12:35:30|937.5|937.3|937.5|937.2|937.5|937.3|937.5|937.1|0
1613738140000|2021-02-19 12:35:40|937.6|937.3|937.6|937.3|937.6|937.4|937.6|937.3|0
1613738150000|2021-02-19 12:35:50||937.4||937.4||937.4||937.4|0
1613738160000|2021-02-19 12:36:00|937.7|937.5|937.6|937.3|937.9|937.6|937.5|937.2|1507
1613738170000|2021-02-19 12:36:10|937.7|937.4|937.6|937.3|937.7|937.4|937.6|937.3|0
1613738180000|2021-02-19 12:36:20|937.5|937.2|937.4|937|937.5|937.2|937.4|937|0
1613738190000|2021-02-19 12:36:30|937.3|936.9|937.1|936.8|937.4|937|937.1|936.7|0
1613738200000|2021-02-19 12:36:40|937.2|936.9|937.2|936.9|937.3|936.9|937.1|936.8|1140
1613738210000|2021-02-19 12:36:50|937.1|936.8|937|936.7|937.1|936.9|937|936.6|0
1613738220000|2021-02-19 12:37:00|937.2|936.8|937.3|936.9|937.3|937|937.2|936.8|545
1613738230000|2021-02-19 12:37:10|937.2|937|937.5|937.1|937.5|937.1|937.2|937|0
1613738240000|2021-02-19 12:37:20|937.4|937.2|937.5|937.2|937.7|937.4|937.4|937.1|0
1613738250000|2021-02-19 12:37:30|937.6|937.1|937.5|937.2|937.6|937.3|937.5|937.1|0
1613738260000|2021-02-19 12:37:40|937.6||937.5||937.6||937.5||0
1613738270000|2021-02-19 12:37:50|937.6|937.3|937.5|937.2|937.6|937.3|937.5|937.2|0
1613738280000|2021-02-19 12:38:00|937.4|937.1|937.5|937.2|937.6|937.3|937.4|937.1|0
1613738290000|2021-02-19 12:38:10|937.6|937.3|937.5|937.2|937.6|937.3|937.5|937.2|0
1613738300000|2021-02-19 12:38:20|937.6|937.3|937.6|937.3|937.6|937.4|937.5|937.2|0
1613738310000|2021-02-19 12:38:30|937.5|937.4|937.5|937.2|937.5|937.4|937.5|937.2|0
1613738320000|2021-02-19 12:38:40|937.6|937.3|937.6|937.3|937.6|937.3|937.6|937.3|0
1613738330000|2021-02-19 12:38:50|937.5|937.2|937.3|937|937.5|937.2|937.3|936.9|2106
1613738340000|2021-02-19 12:39:00|937.2|936.9|937.2|936.9|937.2|937|937.1|936.8|1
1613738350000|2021-02-19 12:39:10|937.1|936.8|936.9|936.6|937.2|936.9|936.9|936.5|2514
1613738360000|2021-02-19 12:39:20|936.8|936.5|937.5|937.2|937.5|937.2|936.8|936.5|3357
1613738370000|2021-02-19 12:39:30|937.6|937.3|937.5|937.2|937.6|937.3|937.5|937.2|0
1613738380000|2021-02-19 12:39:40||937.3||937.3||937.3||937.3|0
1613738390000|2021-02-19 12:39:50|937.4|937.2|937.5|937.2|937.5|937.2|937.4|937.2|267
1613738400000|2021-02-19 12:40:00|937.4|937.3|937.5|937.2|937.6|937.4|937.4|937.2|1079
1613738410000|2021-02-19 12:40:10|937.4||937.5||937.5||937.4||0
1613738420000|2021-02-19 12:40:20|937.4||937.4||937.4||937.4||0
1613738430000|2021-02-19 12:40:30|937.5||937.4||937.5||937.4||0
1613738480000|2021-02-19 12:41:20|937.5||937.5||937.5||937.5||0
1613738490000|2021-02-19 12:41:30|937.4||937.4||937.4||937.4||0
1613738500000|2021-02-19 12:41:40|937.3|937.1|937.3|937|937.3|937.1|937.3|937|2338
1613738510000|2021-02-19 12:41:50|937.2|936.9|937.3|937|937.3|937|937.1|936.7|0
1613738520000|2021-02-19 12:42:00|937.4|937.1|937.3|937|937.4|937.1|937.3|937|0
1613738530000|2021-02-19 12:42:10|937.4|937.1|937.6|937.3|937.6|937.4|937.4|937.1|1906
1613738550000|2021-02-19 12:42:30|937.5|937.4|937.5|937.3|937.5|937.4|937.5|937.3|0
1613738560000|2021-02-19 12:42:40|937.6|937.4|937.6|937.4|937.6|937.4|937.5|937.4|1333
1613738590000|2021-02-19 12:43:10|937.7|937.5|937.8|937.5|937.9|937.6|937.7|937.5|645
1613738610000|2021-02-19 12:43:30|937.7||937.7||937.7||937.7||0
1613738630000|2021-02-19 12:43:50|937.6|937.4|937.4|937.1|937.6|937.4|937.4|937.1|2985
1613738640000|2021-02-19 12:44:00|937.3|937|937.3|937|937.3|937|937.2|937|1329
1613738650000|2021-02-19 12:44:10|937.2|937.1|937.6|937.3|937.7|937.3|937.2|937.1|545
1613738660000|2021-02-19 12:44:20|937.7|937.4|937.8|937.5|937.8|937.5|937.7|937.4|720
1613738670000|2021-02-19 12:44:30|937.7|937.4|937.5|937.1|937.8|937.4|937.4|937.1|511
1613738680000|2021-02-19 12:44:40||937.2||937.2||937.2||937.1|0
1613738690000|2021-02-19 12:44:50|937.4|937.1|937.4|937.1|937.4|937.1|937.4|937|0
1613738700000|2021-02-19 12:45:00|937.5|937|937.7|937.4|937.7|937.5|937.2|937|4039
1613738710000|2021-02-19 12:45:10|937.6|937.5|937.4|937.1|937.6|937.5|937.4|937.1|2392
1613738720000|2021-02-19 12:45:20|937.3|937|937.3|937|937.3|937|937.3|937|0
1613738730000|2021-02-19 12:45:30|937.4||937.3||937.4||937.3||0
1613738750000|2021-02-19 12:45:50|937.4|937.1|937.4|937.1|937.4|937.1|937.3|937|0
1613738760000|2021-02-19 12:46:00|937.3|937|937.4|937.2|937.4|937.2|937.3|937|0
1613738770000|2021-02-19 12:46:10||937.1||937.1||937.1||937|0
1613738780000|2021-02-19 12:46:20|937.3|937.2|937.4|937.1|937.4|937.2|937.3|937.1|0
1613738790000|2021-02-19 12:46:30|937.5|937.2|937.7|937.4|937.7|937.4|937.5|937.2|300
1613738800000|2021-02-19 12:46:40||937.5||937.5||937.5||937.5|0
1613738810000|2021-02-19 12:46:50|937.6||937.7||937.7||937.6||0
1613738820000|2021-02-19 12:47:00|937.6||937.7||937.7||937.6||0
1613738830000|2021-02-19 12:47:10|937.9|937.6|937.9|937.6|938|937.6|937.9|937.6|0
1613738840000|2021-02-19 12:47:20|938|937.7|937.9|937.8|938|937.8|937.9|937.7|2100
1613738860000|2021-02-19 12:47:40|937.8|937.7|937.8|937.6|937.9|937.7|937.8|937.5|2392
1613738870000|2021-02-19 12:47:50|937.7|937.5|937.8|937.6|937.8|937.6|937.7|937.3|1880
1613738880000|2021-02-19 12:48:00||937.5||937.6||937.6||937.5|0
1613738890000|2021-02-19 12:48:10|937.7|937.5|937.6|937.4|937.7|937.5|937.6|937.3|0
1613738900000|2021-02-19 12:48:20|937.5|937.3|937.8|937.4|937.8|937.4|937.5|937.2|0
1613738910000|2021-02-19 12:48:30||937.5||937.5||937.6||937.5|0
1613738920000|2021-02-19 12:48:40|937.7|937.4|937.8|937.5|937.8|937.5|937.6|937.2|0
1613738930000|2021-02-19 12:48:50|937.7|937.4|937.8|937.5|937.8|937.5|937.7|937.4|0
1613738940000|2021-02-19 12:49:00|937.7|937.4|937.4|937.2|937.7|937.4|937.4|937.2|4005
1613738950000|2021-02-19 12:49:10|937.5||937.5||937.5||937.5||0
1613738960000|2021-02-19 12:49:20|937.4||937.4||937.5||937.4||0
1613738970000|2021-02-19 12:49:30|937.5||937.4||937.5||937.4||0
1613738980000|2021-02-19 12:49:40|937.5||937.4||937.5||937.4||0
1613738990000|2021-02-19 12:49:50|937.5||937.5||937.5||937.5||0
1613739000000|2021-02-19 12:50:00||937.3||937.2||937.3||937.2|0
1613739010000|2021-02-19 12:50:10|937.7|937.1|937.9|937.6|938|937.8|937.7|937.1|4663
1613739020000|2021-02-19 12:50:20|938|937.7|937.9|937.6|938|937.7|937.9|937.6|0
1613739030000|2021-02-19 12:50:30|938|937.7|938|937.6|938|937.7|937.8|937.6|0
1613739040000|2021-02-19 12:50:40|937.9|937.7|938|937.7|938|937.7|937.9|937.7|0
1613739060000|2021-02-19 12:51:00|938.2|937.8|938.1|938|938.3|938.1|938.1|937.8|1743
1613739070000|2021-02-19 12:51:10|938.2|937.9|938|937.7|938.2|937.9|938|937.7|0
1613739080000|2021-02-19 12:51:20|937.9|937.6|938|937.7|938|937.8|937.9|937.6|150
1613739090000|2021-02-19 12:51:30|937.7|937.8|938|937.7|938|937.8|937.7|937.5|12000
1613739100000|2021-02-19 12:51:40|937.9||937.8||937.9||937.8||0
1613739110000|2021-02-19 12:51:50|937.9|937.6|937.7|937.4|937.9|937.6|937.6|937.4|192
1613739120000|2021-02-19 12:52:00|937.8|937.3|937.6|937.3|937.8|937.3|937.6|937.3|0
1613739130000|2021-02-19 12:52:10|937.7|937.4|937.7|937.3|937.7|937.4|937.6|937.3|600
1613739140000|2021-02-19 12:52:20|937.6|937.4|937.9|937.5|937.9|937.7|937.6|937.4|600
1613739150000|2021-02-19 12:52:30|937.8|937.6|938|937.7|938.1|937.8|937.8|937.6|9487
1613739160000|2021-02-19 12:52:40|937.9|937.8|938.3|938|938.3|938.1|937.9|937.7|2075
1613739170000|2021-02-19 12:52:50|938.2|937.9|938.2|938|938.3|938|938.2|937.8|0
1613739180000|2021-02-19 12:53:00|938.3|938.1|938.5|938.2|938.7|938.3|938.3|938.1|1899
1613739190000|2021-02-19 12:53:10|938.4|938.1|938.4|938.2|938.4|938.2|938.4|938|0
1613739210000|2021-02-19 12:53:30||938.1||938.2||938.2||938.1|0
1613739220000|2021-02-19 12:53:40||938.3||938.3||938.3||938.3|54
1613739240000|2021-02-19 12:54:00|938.5|938.4|938.7|938.4|938.9|938.6|938.5|938.3|4221
1613739250000|2021-02-19 12:54:10|938.8|938.5|938.8|938.4|938.8|938.5|938.7|938.3|0
1613739260000|2021-02-19 12:54:20|938.7|938.5|938.8|938.5|938.9|938.5|938.7|938.5|0
1613739270000|2021-02-19 12:54:30|938.7|938.4|938.8|938.4|938.9|938.5|938.6|938.3|1640
1613739280000|2021-02-19 12:54:40|938.7|938.5|938.9|938.6|939|938.7|938.7|938.5|1678
1613739290000|2021-02-19 12:54:50|939|938.7|939|938.7|939|938.8|938.9|938.6|1869
1613739300000|2021-02-19 12:55:00||938.8||938.7||938.8||938.7|0
1613739310000|2021-02-19 12:55:10|939.1|938.8|939.2|938.9|939.5|939.1|939.1|938.8|8759
1613739320000|2021-02-19 12:55:20||939||939||939||939|0
1613739330000|2021-02-19 12:55:30|939.1|938.9|939.2|938.8|939.3|938.9|939.1|938.8|731
1613739340000|2021-02-19 12:55:40|939.1|938.9|939.1|938.8|939.1|938.9|939.1|938.8|0
1613739350000|2021-02-19 12:55:50|939||939.1||939.1||939||600
1613739360000|2021-02-19 12:56:00|939.2||939.2||939.2||939.2||0
1613739370000|2021-02-19 12:56:10|939.1|938.9|939.1|938.8|939.2|938.9|939.1|938.8|0
1613739380000|2021-02-19 12:56:20|939.3|938.9|939.2|938.9|939.3|939|939.2|938.9|544
1613739390000|2021-02-19 12:56:30||939||939||939||939|1123
1613739420000|2021-02-19 12:57:00|939.3|938.9|939.1|938.8|939.3|938.9|939|938.8|3292
1613739430000|2021-02-19 12:57:10|939.2|938.9|939.2|938.9|939.3|939|939.1|938.8|0
1613739440000|2021-02-19 12:57:20|939.3|939|939.6|939.4|939.6|939.4|939.3|939|1335
1613739450000|2021-02-19 12:57:30|939.5|939.3|939.6|939.3|939.6|939.4|939.5|939.3|0
1613739460000|2021-02-19 12:57:40|939.5|939.2|939.4|939.2|939.6|939.2|939.4|939.1|1154
1613739470000|2021-02-19 12:57:50|939.5|939.3|939.5|939.3|939.7|939.4|939.5|939.3|3139
1613739480000|2021-02-19 12:58:00|939.6|939.4|939.4|939.2|939.7|939.4|939.3|939|3253
1613739490000|2021-02-19 12:58:10|939.6|939.1|939.7|939.3|939.7|939.4|939.6|939.1|1328
1613739500000|2021-02-19 12:58:20|939.8|939.4|939.6|939.2|939.8|939.4|939.5|939.2|0
1613739510000|2021-02-19 12:58:30|939.5|939.3|939.5|939.2|939.6|939.3|939.5|939.1|0
1613739520000|2021-02-19 12:58:40||939.3||939.2||939.3||939.1|345
1613739540000|2021-02-19 12:59:00|939.4|939.1|939.5|939.3|939.5|939.3|939.4|939|0
1613739550000|2021-02-19 12:59:10|939.4|939.4|939.5|939.2|939.5|939.4|939.4|939.1|0
1613739560000|2021-02-19 12:59:20||939.3||939.3||939.3||939.2|0
1613739570000|2021-02-19 12:59:30||939.2||939.2||939.3||939.1|0
1613739590000|2021-02-19 12:59:50||939.3||939.3||939.3||939.3|0
1613739600000|2021-02-19 13:00:00|939.7|939.4|939.8|939.6|939.8|939.7|939.7|939.4|1265
1613739620000|2021-02-19 13:00:20|939.7|939.3|939.6|939.4|939.8|939.4|939.6|939.3|11500
1613739630000|2021-02-19 13:00:30|939.7|939.5|939.8|939.6|939.8|939.6|939.7|939.5|0
1613739660000|2021-02-19 13:01:00|939.9|939.7|940.1|939.9|940.2|939.9|939.9|939.7|11594
1613739670000|2021-02-19 13:01:10|940|939.8|939.9|939.8|940.1|939.8|939.9|939.8|2424
1613739680000|2021-02-19 13:01:20|940.1|939.9|940.1|939.8|940.1|939.9|939.9|939.8|1879
1613739690000|2021-02-19 13:01:30||939.9||939.9||939.9||939.8|516
1613739700000|2021-02-19 13:01:40|940.3|940|940.3|940|940.3|940.1|940.2|940|240
1613739710000|2021-02-19 13:01:50|940.4|940.1|940.3|940.1|940.6|940.3|940.2|940|14052
1613739720000|2021-02-19 13:02:00|940.2|940|940.2|940|940.3|940|940.1|940|2326
1613739730000|2021-02-19 13:02:10|940.1||940.3||940.3||940.1||212
1613739740000|2021-02-19 13:02:20|940.2||940.3||940.3||940.1||1000
1613739750000|2021-02-19 13:02:30||940.1||940.1||940.1||940.1|0
1613739760000|2021-02-19 13:02:40||940.2||940.2||940.2||940.2|1872
1613739770000|2021-02-19 13:02:50|940.5|940.3|940.6|940.2|940.6|940.3|940.5|940.2|734
1613739780000|2021-02-19 13:03:00|940.5|940.3|940.4|940|940.6|940.3|940.4|940|0
1613739790000|2021-02-19 13:03:10||940.1||940||940.1||940|0
1613739800000|2021-02-19 13:03:20||940.1||940.2||940.2||940.1|0
1613739810000|2021-02-19 13:03:30|940.3|940.1|940.3|940.1|940.4|940.1|940.3|940|0
1613739820000|2021-02-19 13:03:40|940.4|940.2|940.4|940.1|940.5|940.2|940.3|940|1365
1613739840000|2021-02-19 13:04:00|940.6|940.2|940.6|940.3|940.6|940.4|940.6|940.2|1
1613739850000|2021-02-19 13:04:10|940.7|940.4|940.9|940.6|941|940.6|940.7|940.4|3170
1613739860000|2021-02-19 13:04:20|940.8|940.5|940.7|940.4|940.8|940.5|940.7|940.4|2411
1613739870000|2021-02-19 13:04:30|940.6||940.6||940.6||940.6||0
1613739890000|2021-02-19 13:04:50|940.5|940.3|940.5|940.2|940.5|940.3|940.4|940.2|2773
1613739900000|2021-02-19 13:05:00|940.4||940.4||940.4||940.4||1600
1613739910000|2021-02-19 13:05:10||940.3||940.2||940.3||940.2|50
1613739920000|2021-02-19 13:05:20|940.5|940.3|940.6|940.3|940.7|940.3|940.5|940.3|825
1613739930000|2021-02-19 13:05:30|940.2|940.1|940.4|940|940.6|940.2|940.2|940|10000
1613739940000|2021-02-19 13:05:40|940.3|939.9|940.2|940|940.3|940|940.2|939.9|0
1613739950000|2021-02-19 13:05:50|940.3|940.1|940.5|940.1|940.5|940.2|940.3|940.1|1458
1613739960000|2021-02-19 13:06:00|940.6|940.2|940.5|940.2|940.6|940.3|940.5|940.2|0
1613739970000|2021-02-19 13:06:10|940.6|940.3|940.8|940.6|940.8|940.7|940.5|940.3|2889
1613739980000|2021-02-19 13:06:20|940.9|940.5|940.9|940.6|941|940.6|940.8|940.4|500
1613739990000|2021-02-19 13:06:30|941|940.5|940.9|940.5|941|940.5|940.8|940.5|0
1613740000000|2021-02-19 13:06:40|940.8||940.9||940.9||940.8||0
1613740010000|2021-02-19 13:06:50|941|940.6|940.9|940.5|941|940.6|940.9|940.5|0
1613740020000|2021-02-19 13:07:00|941|940.6|940.9|940.6|941|940.6|940.9|940.5|0
1613740030000|2021-02-19 13:07:10|941|940.5|940.9|940.5|941|940.6|940.9|940.5|0
1613740040000|2021-02-19 13:07:20|940.8|940.6|940.9|940.6|941|940.6|940.8|940.6|0
1613740050000|2021-02-19 13:07:30|940.8|940.5|940.7|940.3|940.8|940.5|940.7|940.3|2288
1613740060000|2021-02-19 13:07:40||940.4||940.4||940.4||940.4|0
1613740070000|2021-02-19 13:07:50||940.5||940.5||940.5||940.5|0
1613740090000|2021-02-19 13:08:10|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1596
1613740100000|2021-02-19 13:08:20|940.7|940.5|940.8|940.4|940.8|940.5|940.7|940.3|0
1613740110000|2021-02-19 13:08:30|940.7|940.3|940.8|940.5|940.9|940.5|940.7|940.3|0
1613740120000|2021-02-19 13:08:40|940.9|940.4|941|940.7|941|940.7|940.9|940.4|852
1613740130000|2021-02-19 13:08:50|940.9|940.8|941|940.7|941|940.8|940.9|940.7|202
1613740140000|2021-02-19 13:09:00|940.9|940.8|941.2|941|941.2|941.1|940.9|940.8|4672
1613740150000|2021-02-19 13:09:10|941.3|941.1|941.5|941.3|941.5|941.3|941.3|941.1|1899
1613740160000|2021-02-19 13:09:20|941.7|941.4|941.7|941.4|941.8|941.5|941.7|941.4|450
1613740180000|2021-02-19 13:09:40|941.6|941.5|941.7|941.4|941.7|941.5|941.6|941.4|2118
1613740190000|2021-02-19 13:09:50|941.6||941.7||941.7||941.6||0
1613740200000|2021-02-19 13:10:00|941.6|941.5|941.9|941.7|941.9|941.7|941.5|941.4|2663
1613740210000|2021-02-19 13:10:10||941.6||941.7||941.7||941.6|90
1613740220000|2021-02-19 13:10:20|941.8|941.6|941.7|941.4|941.9|941.6|941.7|941.4|1842
1613740230000|2021-02-19 13:10:30|941.6||941.6||941.7||941.6||0
1613740240000|2021-02-19 13:10:40|941.5|941.3|941.3|941.1|941.5|941.3|941.2|941.1|4533
1613740250000|2021-02-19 13:10:50|941.2|941|940.9|940.8|941.2|941|940.9|940.8|3639
1613740260000|2021-02-19 13:11:00|941.1|940.7|940.8|940.5|941.2|940.7|940.8|940.5|3729
1613740270000|2021-02-19 13:11:10|940.9|940.6|941|940.8|941.1|940.8|940.9|940.6|3291
1613740280000|2021-02-19 13:11:20|941.1||941.1||941.1||941||0
1613740290000|2021-02-19 13:11:30|941.2|940.9|941.4|941.2|941.4|941.2|941.2|940.9|2433
1613740300000|2021-02-19 13:11:40|941.3|941.1|941.4|941.1|941.4|941.1|941.2|941|1500
1613740310000|2021-02-19 13:11:50|941.3|941|941.3|941|941.3|941|941.2|941|2165
1613740320000|2021-02-19 13:12:00|941.4|941.1|941.4|941.1|941.4|941.1|941.4|941.1|0
1613740340000|2021-02-19 13:12:20||941.2||941.1||941.2||941.1|0
1613740350000|2021-02-19 13:12:30||941.2||941.1||941.2||941|0
1613740360000|2021-02-19 13:12:40|941.3|941|941.4|941.2|941.4|941.2|941.3|941|0
1613740370000|2021-02-19 13:12:50||941.1||941||941.1||941|0
1613740380000|2021-02-19 13:13:00||941.1||941.2||941.2||941.1|0
1613740390000|2021-02-19 13:13:10|941.3|941.1|941.4|941.2|941.4|941.2|941.3|941|0
1613740400000|2021-02-19 13:13:20|941.5|941.3|941.6|941.2|941.6|941.3|941.5|941.2|153
1613740410000|2021-02-19 13:13:30|941.5|941.3|941.9|941.5|941.9|941.5|941.5|941.3|158
1613740420000|2021-02-19 13:13:40|942|941.6|942|941.7|942|941.7|941.8|941.4|0
1613740430000|2021-02-19 13:13:50|941.9|941.6|941.9|941.6|942|941.7|941.9|941.6|0
1613740440000|2021-02-19 13:14:00||941.5||941.6||941.6||941.5|0
1613740450000|2021-02-19 13:14:10|941.8|941.5|942|941.8|942|941.8|941.8|941.5|2907
1613740470000|2021-02-19 13:14:30|942.1|941.9|942.1|941.9|942.1|942|942.1|941.8|4762
1613740480000|2021-02-19 13:14:40|942|941.8|942|941.7|942|941.8|942|941.7|2194
1613740490000|2021-02-19 13:14:50|941.9|941.6|942|941.6|942|941.6|941.7|941.6|1958
1613740500000|2021-02-19 13:15:00|942.1|941.7|941.9|941.6|942.1|941.7|941.9|941.6|0
1613740510000|2021-02-19 13:15:10|942|941.7|942|941.7|942.1|941.9|942|941.6|1060
1613740520000|2021-02-19 13:15:20||941.8||941.7||941.8||941.7|0
1613740530000|2021-02-19 13:15:30|941.9||942||942.1||941.9||795
1613740550000|2021-02-19 13:15:50|942.1|941.8|942.1|941.8|942.1|941.8|942.1|941.7|0
1613740560000|2021-02-19 13:16:00|942|941.9|942|941.7|942.1|941.9|942|941.7|500
1613740570000|2021-02-19 13:16:10|942.1|941.8|942|941.7|942.1|941.8|942|941.7|0
1613740600000|2021-02-19 13:16:40|942.1||942||942.1||942||0
1613740640000|2021-02-19 13:17:20|941.9|941.6|941.9|941.6|941.9|941.6|941.8|941.6|2103
1613740650000|2021-02-19 13:17:30|941.8|941.5|941.7|941.5|941.8|941.5|941.7|941.5|2277
1613740670000|2021-02-19 13:17:50|941.8|941.6|941.8|941.5|942.1|941.7|941.8|941.5|1800
1613740680000|2021-02-19 13:18:00|941.7||941.8||941.8||941.7||0
1613740690000|2021-02-19 13:18:10|941.7|941.4|941.3|941.2|941.7|941.4|941.3|941.2|5357
1613740700000|2021-02-19 13:18:20|941.2|941.1|941.3|941|941.3|941.1|941.2|940.9|3644
1613740710000|2021-02-19 13:18:30|941.4|941.1|941.3|941|941.4|941.1|941.3|941|0
1613740720000|2021-02-19 13:18:40|941.2|940.9|941.4|941.2|941.4|941.2|941.2|940.9|0
1613740740000|2021-02-19 13:19:00|941.2|941.1|941.1|940.7|941.5|941.2|940.7|940.3|32811
1613740750000|2021-02-19 13:19:10|941|940.6|940.9|940.6|941|940.6|940.9|940.6|0
1613740760000|2021-02-19 13:19:20|941|940.7|941.2|940.9|941.2|940.9|941|940.7|790
1613740800000|2021-02-19 13:20:00|941.3|941|941.5|941.2|941.5|941.2|941.3|941|7450
1613740810000|2021-02-19 13:20:10|941.4|941|941.7|941.4|941.7|941.4|941.3|941|7484
1613740820000|2021-02-19 13:20:20|941.8|941.5|942|941.7|942.1|941.7|941.8|941.5|1103
1613740830000|2021-02-19 13:20:30|942.4|941.8|941.8|941.5|942.4|941.9|941.8|941.4|18116
1613740850000|2021-02-19 13:20:50|941.7|941.4|941.7|941.3|941.7|941.4|941.7|941.3|0
1613740860000|2021-02-19 13:21:00|941.6|941.2|941.4|941.1|941.6|941.2|941.4|941.1|0
1613740870000|2021-02-19 13:21:10||941||941.1||941.2||941|0
1613740880000|2021-02-19 13:21:20|941.3|941|941.6|941.3|941.6|941.3|941.3|941|4014
1613740890000|2021-02-19 13:21:30|941.5||941.5||941.5||941.5||0
1613740900000|2021-02-19 13:21:40|941.4|941.2|941.6|941.2|941.6|941.2|941.3|941|2365
1613740910000|2021-02-19 13:21:50|941.5|941.3|941.5|941.3|941.6|941.3|941.5|941.2|3067
1613740920000|2021-02-19 13:22:00|941.4|941.2|941.1|940.9|941.4|941.2|941|940.8|3487
1613740930000|2021-02-19 13:22:10|941.2|940.8|941.4|941.1|941.4|941.1|941.2|940.8|872
1613740940000|2021-02-19 13:22:20|941.5|941.2|941.8|941.5|941.9|941.5|941.5|941.2|700
1613740950000|2021-02-19 13:22:30||941.4||941.5||941.5||941.4|0
1613740960000|2021-02-19 13:22:40|941.7|941.4|941.6|941.3|941.7|941.4|941.6|941.3|0
1613740970000|2021-02-19 13:22:50|941.5|941.2|941.6|941.3|941.6|941.3|941.5|941.2|564
1613740980000|2021-02-19 13:23:00|941.5|941.2|941.6|941.3|941.7|941.3|941.5|941.2|562
1613740990000|2021-02-19 13:23:10|941.7|941.4|941.7|941.3|941.8|941.5|941.6|941.3|0
1613741000000|2021-02-19 13:23:20|941.8|941.4|941.7|941.4|941.8|941.4|941.7|941.4|0
1613741010000|2021-02-19 13:23:30|941.6|941.3|941.8|941.5|941.9|941.6|941.6|941.3|0
1613741020000|2021-02-19 13:23:40|941.7|941.4|941.7|941.4|941.8|941.5|941.7|941.4|0
1613741030000|2021-02-19 13:23:50|941.8|941.5|941.9|941.6|941.9|941.6|941.8|941.5|0
1613741040000|2021-02-19 13:24:00|942|941.5|941.9|941.5|942|941.5|941.7|941.3|0
1613741050000|2021-02-19 13:24:10|941.8||941.8||941.8||941.8||0
1613741060000|2021-02-19 13:24:20|941.7|941.4|941.7|941.4|941.8|941.4|941.7|941.4|0
1613741070000|2021-02-19 13:24:30||941.3||941.4||941.4||941.3|0
1613741080000|2021-02-19 13:24:40|941.8|941.5|941.8|941.5|941.8|941.5|941.8|941.5|0
1613741090000|2021-02-19 13:24:50|941.9|941.4|941.8|941.4|941.9|941.4|941.7|941.4|0
1613741100000|2021-02-19 13:25:00|941.7|941.3|941.7|941.4|941.7|941.4|941.7|941.3|0
1613741110000|2021-02-19 13:25:10|941.8|941.3|941.9|941.5|941.9|941.6|941.8|941.3|0
1613741120000|2021-02-19 13:25:20|941.8|941.4|941.7|941.4|941.8|941.4|941.7|941.3|0
1613741140000|2021-02-19 13:25:40|941.6|941.3|941.5|941.1|941.6|941.4|941.4|941.1|1156
1613741150000|2021-02-19 13:25:50||941.2||941.1||941.2||941.1|0
1613741160000|2021-02-19 13:26:00|941.4|941.2|941.5|941.2|941.6|941.3|941.4|941.2|0
1613741170000|2021-02-19 13:26:10|941.6|941.3|941.9|941.6|942|941.8|941.6|941.3|2899
1613741180000|2021-02-19 13:26:20|942|941.7|941.6|941.2|942|941.7|941.5|941.2|3109
1613741190000|2021-02-19 13:26:30|941.5||941.5||941.5||941.5||1500
1613741200000|2021-02-19 13:26:40|941.4|941.1|941.4|941.1|941.4|941.1|941.4|941|0
1613741210000|2021-02-19 13:26:50|941.5|941.2|941.6|941.3|941.7|941.4|941.5|941.1|0
1613741220000|2021-02-19 13:27:00|941.7|941.4|941.9|941.7|942|941.8|941.7|941.4|4052
1613741230000|2021-02-19 13:27:10|942|941.6|941.9|941.7|942|941.7|941.8|941.6|3186
1613741250000|2021-02-19 13:27:30|941.8|941.5|941.7|941.5|941.8|941.5|941.7|941.4|1487
1613741260000|2021-02-19 13:27:40|941.5|941.4|941.5|941.4|941.7|941.5|941.5|941.4|3510
1613741270000|2021-02-19 13:27:50|941.6|941.5|941.8|941.5|941.8|941.5|941.5|941.4|3665
1613741280000|2021-02-19 13:28:00|941.9|941.6|942.5|942.2|942.7|942.3|941.9|941.6|6275
1613741290000|2021-02-19 13:28:10|942.4|942|942.4|942.1|942.6|942.2|942.1|942|7368
1613741300000|2021-02-19 13:28:20|942.6|942.2|942.8|942.6|942.8|942.6|942.6|942.2|6542
1613741310000|2021-02-19 13:28:30|943|942.7|942.6|942.4|943|942.7|942.6|942.4|5414
1613741320000|2021-02-19 13:28:40|942.8|942.5|942.9|942.7|942.9|942.7|942.8|942.4|228
1613741330000|2021-02-19 13:28:50|943||943||943||943||0
1613741340000|2021-02-19 13:29:00|943.1|942.8|942.7|942.5|943.2|942.9|942.7|942.4|10470
1613741350000|2021-02-19 13:29:10|942.9|942.6|942.8|942.5|943|942.7|942.8|942.5|822
1613741360000|2021-02-19 13:29:20|943|942.6|943.2|942.8|943.2|943|943|942.6|2271
1613741370000|2021-02-19 13:29:30|943.1|943|943.2|943|943.2|943|943.1|943|0
1613741380000|2021-02-19 13:29:40|943.3|943.1|943.5|943.4|943.5|943.4|943.3|943.1|873
1613741390000|2021-02-19 13:29:50|943.4|943.3|943.3|943.1|943.5|943.3|943.3|943|2709
1613741400000|2021-02-19 13:30:00|943.5|943.2|943.3|943.1|943.5|943.3|943.3|943|2024
1613741410000|2021-02-19 13:30:10|943.2|943|943.1|942.9|943.2|943|943.1|942.7|2599
1613741420000|2021-02-19 13:30:20||942.8||942.8||942.9||942.8|0
1613741430000|2021-02-19 13:30:30||942.9||942.9||942.9||942.9|0
1613741440000|2021-02-19 13:30:40|943.2|943|943.3|943|943.3|943.1|943.2|942.9|2994
1613741450000|2021-02-19 13:30:50||943.1||943.1||943.1||943.1|0
1613741460000|2021-02-19 13:31:00|943.2|943|943.2|942.9|943.3|943|943.1|942.9|1707
1613741470000|2021-02-19 13:31:10|943.1|942.8|943.2|942.9|943.3|942.9|943.1|942.8|20
1613741480000|2021-02-19 13:31:20|943.3|942.8|943|942.8|943.3|942.8|943|942.8|3552
1613741490000|2021-02-19 13:31:30|942.9||943||943.1||942.9||0
1613741500000|2021-02-19 13:31:40|943.1|942.7|942.8|942.5|943.1|942.7|942.8|942.5|1755
1613741510000|2021-02-19 13:31:50|942.5|942.4|943|942.7|943.1|943|942.3|942.2|10625
1613741520000|2021-02-19 13:32:00|943.1|942.8|943.2|942.9|943.2|943|943|942.7|1848
1613741530000|2021-02-19 13:32:10|943.3|943|943.9|943.5|943.9|943.5|943.2|943|2905
1613741540000|2021-02-19 13:32:20|943.8|943.4|943.8|943.5|943.8|943.5|943.5|943.2|3529
1613741550000|2021-02-19 13:32:30|943.9|943.6|943.9|943.5|944|943.7|943.7|943.4|2186
1613741560000|2021-02-19 13:32:40|943.8|943.4|943.7|943.4|943.8|943.4|943.5|943.3|538
1613741570000|2021-02-19 13:32:50|943.8|943.5|943.9|943.5|943.9|943.5|943.7|943.5|532
1613741580000|2021-02-19 13:33:00|944|943.6|944|943.6|944|943.6|943.9|943.6|0
1613741590000|2021-02-19 13:33:10|943.9|943.7|943.9|943.7|944|943.8|943.9|943.7|693
1613741600000|2021-02-19 13:33:20|943.8|943.6|943.8|943.6|943.9|943.6|943.7|943.6|1720
1613741610000|2021-02-19 13:33:30|944|943.7|943.9|943.6|944|943.8|943.9|943.6|7167
1613741620000|2021-02-19 13:33:40|943.8|943.5|943.6|943.5|943.8|943.5|943.6|943.5|2387
1613741630000|2021-02-19 13:33:50|943.8|943.6|943.9|943.6|943.9|943.6|943.8|943.6|878
1613741640000|2021-02-19 13:34:00|943.8||943.9||943.9||943.8||500
1613741660000|2021-02-19 13:34:20|944|943.7|944|943.7|944|943.7|943.9|943.7|0
1613741670000|2021-02-19 13:34:30|943.9||944||944||943.9||1279
1613741680000|2021-02-19 13:34:40|943.9||943.9||943.9||943.9||0
1613741690000|2021-02-19 13:34:50|944||943.9||944||943.9||0
1613741710000|2021-02-19 13:35:10|943.8||943.9||943.9||943.8||888
1613741720000|2021-02-19 13:35:20|944||944||944||944||0
1613741730000|2021-02-19 13:35:30|943.9|943.6|943.7|943.5|943.9|943.6|943.7|943.5|1006
1613741740000|2021-02-19 13:35:40|943.6|943.3|943.4|943.3|943.6|943.3|943.4|943.1|4414
1613741750000|2021-02-19 13:35:50|943.6|943.4|943.6|943.4|943.7|943.4|943.6|943.3|840
1613741770000|2021-02-19 13:36:10|943.7|943.5|943.8|943.7|943.8|943.7|943.7|943.5|0
1613741780000|2021-02-19 13:36:20|943.9|943.8|943.9|943.7|944|943.8|943.9|943.7|1374
1613741790000|2021-02-19 13:36:30|943.8|943.6|943.8|943.5|943.8|943.6|943.7|943.5|4332
1613741800000|2021-02-19 13:36:40|943.9|943.6|943.9|943.6|943.9|943.6|943.9|943.6|0
1613741810000|2021-02-19 13:36:50|943.8|943.5|943.8|943.5|943.8|943.6|943.6|943.5|3715
1613741820000|2021-02-19 13:37:00|943.7||943.7||943.8||943.7||0
1613741840000|2021-02-19 13:37:20|943.8|943.7|943.9|943.7|943.9|943.7|943.8|943.7|1107
1613741850000|2021-02-19 13:37:30|943.8|943.6|943.8|943.5|943.8|943.6|943.7|943.5|2040
1613741860000|2021-02-19 13:37:40|943.7||943.8||943.8||943.7||1115
1613741870000|2021-02-19 13:37:50|943.9|943.6|943.7|943.4|943.9|943.8|943.7|943.3|3859
1613741880000|2021-02-19 13:38:00||943.5||943.5||943.5||943.4|0
1613741890000|2021-02-19 13:38:10|943.8|943.6|943.8|943.6|943.9|943.6|943.8|943.6|1119
1613741900000|2021-02-19 13:38:20|943.9|943.8|943.9|943.7|944.3|944.1|943.9|943.6|21520
1613741910000|2021-02-19 13:38:30|944|943.6|943.9|943.7|944|943.7|943.7|943.6|10000
1613741920000|2021-02-19 13:38:40|944||944||944||943.9||0
1613741930000|2021-02-19 13:38:50|944.1|943.8|944|943.9|944.2|943.9|944|943.8|5491
1613741940000|2021-02-19 13:39:00|944.1|944|943.9|943.7|944.2|944|943.8|943.7|9206
1613741950000|2021-02-19 13:39:10|944|943.9|943.9|943.6|944|943.9|943.9|943.6|1251
1613741960000|2021-02-19 13:39:20|943.8|943.5|943.8|943.6|943.9|943.6|943.7|943.5|700
1613741990000|2021-02-19 13:39:50|944|943.7|943.9|943.7|944|943.8|943.9|943.7|2281
1613742000000|2021-02-19 13:40:00|944||943.9||944||943.9||0
1613742010000|2021-02-19 13:40:10|944|943.8|943.9|943.8|944|943.8|943.9|943.7|0
1613742020000|2021-02-19 13:40:20|944|943.7|943.9|943.7|944|943.7|943.9|943.7|1885
1613742030000|2021-02-19 13:40:30|944|943.6|943.7|943.5|944|943.6|943.7|943.5|3009
1613742040000|2021-02-19 13:40:40|943.6|943.4|943.7|943.4|943.8|943.4|943.5|943.1|2365
1613742050000|2021-02-19 13:40:50|943.9|943.5|943.9|943.7|943.9|943.7|943.9|943.5|816
1613742070000|2021-02-19 13:41:10|943.8||943.8||943.8||943.8||0
1613742080000|2021-02-19 13:41:20|||||||||183
1613742100000|2021-02-19 13:41:40|943.9|943.8|944|943.8|944|943.8|943.9|943.7|150
1613742110000|2021-02-19 13:41:50|943.9|943.7|943.9|943.6|943.9|943.7|943.8|943.5|1595
1613742120000|2021-02-19 13:42:00|944|943.7|944|943.7|944|943.8|943.8|943.5|1306
1613742130000|2021-02-19 13:42:10|943.9|943.6|943.8|943.6|943.9|943.6|943.8|943.5|0
1613742140000|2021-02-19 13:42:20|943.9|943.7|943.9|943.6|943.9|943.7|943.9|943.6|0
1613742150000|2021-02-19 13:42:30|943.8||943.8||943.8||943.8||0
1613742170000|2021-02-19 13:42:50|943.9|943.7|944|943.9|944.3|944|943.9|943.7|9244
1613742200000|2021-02-19 13:43:20|943.9|943.8|943.9|943.6|943.9|943.8|943.9|943.5|3240
1613742210000|2021-02-19 13:43:30|943.8|943.5|943.8|943.6|943.9|943.6|943.8|943.5|1715
1613742230000|2021-02-19 13:43:50|944|943.7|944|943.9|944.1|944|944|943.7|5968
1613742240000|2021-02-19 13:44:00|944.1|944|944|943.9|944.1|944|944|943.9|1886
1613742250000|2021-02-19 13:44:10|944.1|944|944|943.8|944.4|944.1|944|943.8|17207
1613742260000|2021-02-19 13:44:20|943.9|943.7|943.8|943.6|944|943.7|943.8|943.5|2193
1613742270000|2021-02-19 13:44:30|943.9|943.7|944|943.7|944|943.7|943.8|943.7|0
1613742280000|2021-02-19 13:44:40|943.9||944||944||943.9||0
1613742290000|2021-02-19 13:44:50|943.9||943.9||944||943.9||0
1613742300000|2021-02-19 13:45:00|944|943.8|943.9|943.6|944|943.8|943.9|943.6|3399
1613742310000|2021-02-19 13:45:10|943.8|943.7|944|943.7|944|943.8|943.8|943.7|720
1613742320000|2021-02-19 13:45:20||943.8||943.8||943.8||943.8|0
1613742350000|2021-02-19 13:45:50|943.9||944||944||943.9||0
1613742370000|2021-02-19 13:46:10|943.9|943.7|943.8|943.6|943.9|943.7|943.7|943.5|3953
1613742380000|2021-02-19 13:46:20|943.6|943.5|943.6|943.3|943.6|943.5|943.6|943.3|8702
1613742390000|2021-02-19 13:46:30|943.5|943.4|943.5|943.2|943.6|943.4|943.4|943.1|600
1613742400000|2021-02-19 13:46:40|943.4|943.1|943.2|942.9|943.4|943.1|943.1|942.9|444
1613742410000|2021-02-19 13:46:50||943||942.9||943||942.9|0
1613742420000|2021-02-19 13:47:00|943.1|942.8|943|942.8|943.1|942.8|943|942.7|1841
1613742430000|2021-02-19 13:47:10|943.1||943||943.1||943||0
1613742440000|2021-02-19 13:47:20||942.9||942.8||942.9||942.8|0
1613742450000|2021-02-19 13:47:30|943.1|942.9|943.4|943.2|943.6|943.3|943.1|942.9|4132
1613742470000|2021-02-19 13:47:50|943.5|943.3|943.6|943.3|943.8|943.5|943.5|943.2|26744
1613742480000|2021-02-19 13:48:00|943.7|943.4|943.5|943.3|943.7|943.5|943.5|943.3|917
1613742490000|2021-02-19 13:48:10|943.3|943.2|943.5|943.3|943.5|943.3|943.2|943.1|5300
1613742500000|2021-02-19 13:48:20|943.4|943.2|943.6|943.3|943.6|943.3|943.2|942.9|2335
1613742510000|2021-02-19 13:48:30|943.5|943.4|943.8|943.6|943.9|943.7|943.4|943.3|7222
1613742520000|2021-02-19 13:48:40|943.9|943.7|943.8|943.6|944|943.7|943.8|943.5|1090
1613742530000|2021-02-19 13:48:50|943.9|943.5|943.8|943.5|943.9|943.8|943.6|943.5|10269
1613742540000|2021-02-19 13:49:00|943.7|943.6|944|943.8|944.3|944.1|943.7|943.6|211295
1613742550000|2021-02-19 13:49:10|944.1|943.9|944|943.8|944.3|944.1|944|943.7|39202
1613742560000|2021-02-19 13:49:20||943.7||943.7||943.7||943.6|0
1613742570000|2021-02-19 13:49:30|943.9|943.6|943.6|943.3|943.9|943.6|943.6|943.3|1095
1613742580000|2021-02-19 13:49:40||943.4||943.4||943.4||943.4|0
1613742590000|2021-02-19 13:49:50||943.5||943.4||943.5||943.4|0
1613742610000|2021-02-19 13:50:10|943.5|943.3|943.6|943.4|943.6|943.4|943.5|943.3|2641
1613742620000|2021-02-19 13:50:20|943.7|943.5|943.6|943.4|943.7|943.5|943.6|943.4|828
1613742630000|2021-02-19 13:50:30|943.5||943.5||943.5||943.5||5
1613742640000|2021-02-19 13:50:40|943.6|943.5|943.6|943.5|943.6|943.5|943.6|943.5|1492
1613742650000|2021-02-19 13:50:50|943.5|943.4|943.7|943.4|943.7|943.5|943.4|943.1|9546
1613742660000|2021-02-19 13:51:00|943.8|943.5|943.8|943.5|943.8|943.6|943.8|943.5|0
1613742670000|2021-02-19 13:51:10|943.7|943.6|943.1|942.8|943.8|943.6|942.9|942.7|25486
1613742680000|2021-02-19 13:51:20|943.2|942.9|943.3|943.2|943.3|943.2|943.2|942.9|834
1613742690000|2021-02-19 13:51:30|943.5|943.3|943.5|943.3|943.6|943.4|943.4|943.2|24999
1613742700000|2021-02-19 13:51:40|943.4|943.2|943.1|942.8|943.4|943.2|943.1|942.8|5351
1613742710000|2021-02-19 13:51:50|943||943||943.1||943||0
1613742720000|2021-02-19 13:52:00|943.1|942.9|943|942.7|943.1|942.9|943|942.6|2061
1613742740000|2021-02-19 13:52:20|942.9|942.6|942.6|942.4|942.9|942.6|942.6|942.3|705
1613742750000|2021-02-19 13:52:30|942.8|942.3|942.7|942.5|942.8|942.5|942.7|942.3|1290
1613742760000|2021-02-19 13:52:40|942.6|942.6|942.7|942.5|942.9|942.7|942.6|942.5|5143
1613742780000|2021-02-19 13:53:00||942.6||942.6||942.6||942.5|0
1613742790000|2021-02-19 13:53:10|942.9|942.7|943|942.8|943.1|942.9|942.9|942.7|4623
1613742820000|2021-02-19 13:53:40|942.9|942.7|942.6|942.4|942.9|942.7|942.5|942.3|4287
1613742830000|2021-02-19 13:53:50|942.7|942.5|942.7|942.5|942.7|942.5|942.7|942.5|0
1613742840000|2021-02-19 13:54:00|942.8|942.6|942.7|942.4|942.8|942.7|942.5|942.2|8347
1613742850000|2021-02-19 13:54:10|942.8|942.5|942.9|942.6|943|942.7|942.8|942.5|0
1613742860000|2021-02-19 13:54:20|942.8|942.7|942.8|942.5|942.8|942.7|942.8|942.5|0
1613742870000|2021-02-19 13:54:30|942.7|942.4|942.9|942.6|942.9|942.6|942.7|942.4|0
1613742880000|2021-02-19 13:54:40|942.8|942.5|942.8|942.5|942.9|942.6|942.8|942.5|0
1613742890000|2021-02-19 13:54:50|942.9|942.6|943|942.9|943|942.9|942.8|942.6|5993
1613742900000|2021-02-19 13:55:00|943.1|943|943.2|943|943.5|943.3|943.1|942.9|18715
1613742910000|2021-02-19 13:55:10|943.3|943.1|943.5|943.3|943.5|943.3|943.3|943.1|1699
1613742920000|2021-02-19 13:55:20|943.6|943.4|943.5|943.3|943.7|943.4|943.5|943.3|1384
1613742930000|2021-02-19 13:55:30|943.4|943.2|943.9|943.6|943.9|943.6|943.4|943.2|2065
1613742950000|2021-02-19 13:55:50|944|943.7|943.9|943.7|944|943.8|943.9|943.7|895
1613742960000|2021-02-19 13:56:00|943.8|943.6|943.7|943.4|943.8|943.6|943.7|943.4|3305
1613742970000|2021-02-19 13:56:10|943.6|943.3|943.5|943.3|943.7|943.4|943.5|943.3|1053
1613742980000|2021-02-19 13:56:20||943.4||943.4||943.4||943.3|172
1613742990000|2021-02-19 13:56:30|943.7|943.5|943.5|943.3|943.8|943.5|943.5|943.3|3307
1613743010000|2021-02-19 13:56:50|943.4|943.2|942.9|942.7|943.4|943.2|942.9|942.6|8105
1613743030000|2021-02-19 13:57:10|943|942.8|943.2|942.9|943.3|942.9|943|942.8|1165
1613743040000|2021-02-19 13:57:20|943.3|943|943.2|943|943.4|943|943.2|943|0
1613743050000|2021-02-19 13:57:30|943.1|942.9|942.7|942.6|943.1|942.9|942.7|942.5|2493
1613743060000|2021-02-19 13:57:40|942.8|942.7|942.6|942.3|943|942.7|942.6|942.3|2251
1613743070000|2021-02-19 13:57:50|942.7|942.4|942.7|942.4|942.7|942.4|942.6|942.3|0
1613743080000|2021-02-19 13:58:00|942.6||942.6||942.6||942.6||0
1613743090000|2021-02-19 13:58:10|942.7|942.5|943|942.8|943|942.8|942.7|942.5|350
1613743100000|2021-02-19 13:58:20|942.9|942.7|942.9|942.6|943|942.8|942.8|942.6|1562
1613743120000|2021-02-19 13:58:40|943|942.7|943.2|942.9|943.3|943|943|942.7|1709
1613743130000|2021-02-19 13:58:50|943.3|943|943.1|942.8|943.3|943|943.1|942.8|3590
1613743140000|2021-02-19 13:59:00|943.2|942.9|943.3|943|943.3|943|943|942.8|951
1613743150000|2021-02-19 13:59:10|943.4|943.1|943.7|943.4|943.7|943.5|943.4|943.1|1060
1613743160000|2021-02-19 13:59:20|943.8|943.5|943.8|943.5|943.9|943.5|943.7|943.4|0
1613743170000|2021-02-19 13:59:30|943.7|943.6|943.8|943.6|943.9|943.6|943.7|943.6|0
1613743190000|2021-02-19 13:59:50|943.9|943.5|943.8|943.4|943.9|943.5|943.6|943.3|2467
1613743200000|2021-02-19 14:00:00|943.7|943.5|943.9|943.7|943.9|943.7|943.6|943.5|2990
1613743210000|2021-02-19 14:00:10|943.8|943.6|943.6|943.4|943.8|943.6|943.5|943.4|2924
1613743220000|2021-02-19 14:00:20|943.5|943.2|943.1|942.8|943.5|943.2|943|942.7|14331
1613743230000|2021-02-19 14:00:30|943|942.7|942.9|942.7|943.1|942.8|942.8|942.6|3175
1613743240000|2021-02-19 14:00:40|943|942.8|943.4|943.1|943.4|943.1|943|942.7|1870
1613743250000|2021-02-19 14:00:50|943.3|943.2|943.6|943.2|943.7|943.5|943.3|943.2|2181
1613743260000|2021-02-19 14:01:00|943.9|943.3|943.8|943.6|944|943.8|943.7|943.3|10939
1613743290000|2021-02-19 14:01:30|943.7|943.5|943.5|943.2|943.7|943.5|943.5|943.2|5981
1613743300000|2021-02-19 14:01:40|943.6|943.3|943.8|943.5|943.8|943.5|943.5|943.3|1423
1613743310000|2021-02-19 14:01:50|943.9|943.6|943.8|943.5|943.9|943.6|943.7|943.5|0
1613743320000|2021-02-19 14:02:00|943.9|943.6|943.9|943.6|943.9|943.6|943.8|943.6|0
1613743330000|2021-02-19 14:02:10|943.8|943.5|943.5|943.2|943.8|943.5|943.5|943.2|1756
1613743340000|2021-02-19 14:02:20|943.4|943.1|943.2|942.9|943.4|943.1|943.2|942.9|2153
1613743350000|2021-02-19 14:02:30|943.3|943|943.3|943.1|943.3|943.1|943.3|943|0
1613743360000|2021-02-19 14:02:40|943.4|943.2|943.5|943.2|943.6|943.4|943.3|943.2|2158
1613743370000|2021-02-19 14:02:50|943.4|943|942.7|942.6|943.5|943|942.5|942.1|32193
1613743380000|2021-02-19 14:03:00|942.8|942.7|942.9|942.7|943|942.8|942.8|942.7|5311
1613743390000|2021-02-19 14:03:10|943|942.8|943.2|943|943.3|943.1|943|942.8|1165
1613743410000|2021-02-19 14:03:30|943.1||943.1||943.2||943.1||0
1613743420000|2021-02-19 14:03:40|943.2||943.2||943.2||943.1||0
1613743430000|2021-02-19 14:03:50|943.1|942.9|943.1|942.7|943.2|942.9|943|942.7|3193
1613743440000|2021-02-19 14:04:00|943|942.6|942.9|942.6|943|942.6|942.7|942.3|2163
1613743450000|2021-02-19 14:04:10|943|942.7|943|942.7|943|942.7|942.9|942.7|580
1613743460000|2021-02-19 14:04:20|943.1|942.8|943.3|943.1|943.5|943.2|943.1|942.8|2707
1613743470000|2021-02-19 14:04:30|943.2|943|943|942.7|943.2|943|943|942.7|1826
1613743480000|2021-02-19 14:04:40|942.8|942.8|942.9|942.6|943|942.8|942.7|942.5|6741
1613743490000|2021-02-19 14:04:50|943|942.7|943|942.7|943.1|942.7|943|942.6|0
1613743500000|2021-02-19 14:05:00|943.1|942.8|943.4|943.2|943.5|943.2|943.1|942.8|4873
1613743510000|2021-02-19 14:05:10||943.1||943.2||943.2||943.1|1000
1613743520000|2021-02-19 14:05:20|943.3|943.1|943.3|943.2|943.4|943.2|943.3|943|0
1613743530000|2021-02-19 14:05:30|943.4|943.3|943.5|943.3|943.5|943.3|943.4|943.2|1079
1613743540000|2021-02-19 14:05:40|943.4|943.2|943.5|943.3|943.5|943.3|943.4|943.2|1000
1613743550000|2021-02-19 14:05:50|943.4|943.2|943.4|943.1|943.4|943.2|943.4|943.1|1777
1613743560000|2021-02-19 14:06:00|943.5|943.2|943.3|943.1|943.5|943.3|943.3|943.1|1264
1613743570000|2021-02-19 14:06:10|943.2|943|943|942.7|943.2|943|942.9|942.6|4782
1613743580000|2021-02-19 14:06:20|942.9|942.8|943|942.7|943|942.8|942.9|942.7|13
1613743590000|2021-02-19 14:06:30|942.9|942.8|943|942.7|943|942.8|942.9|942.7|355
1613743600000|2021-02-19 14:06:40||942.8||942.8||942.8||942.8|0
1613743610000|2021-02-19 14:06:50|943.1|942.9|943.2|943|943.4|943.1|943.1|942.9|2909
1613743620000|2021-02-19 14:07:00|943.3|943.1|943.4|943.1|943.5|943.2|943.3|943.1|994
1613743630000|2021-02-19 14:07:10|943.5|943.2|943.2|942.9|943.5|943.3|943.2|942.9|3394
1613743640000|2021-02-19 14:07:20|943.3|943|943.5|943.2|943.5|943.2|943.2|942.9|1397
1613743670000|2021-02-19 14:07:50|943.4|943.1|943.3|943.1|943.4|943.1|943.2|942.9|2574
1613743680000|2021-02-19 14:08:00||943.2||943.2||943.2||943.2|0
1613743690000|2021-02-19 14:08:10|943.5|943.3|943.8|943.6|943.8|943.6|943.5|943.3|2038
1613743710000|2021-02-19 14:08:30|943.7|943.4|943.6|943.3|943.7|943.4|943.5|943.2|1729
1613743720000|2021-02-19 14:08:40|943.5|943.2|943.6|943.3|943.6|943.3|943.4|943.1|2454
1613743730000|2021-02-19 14:08:50|943.5|943.2|943.4|943.1|943.5|943.3|943.3|943.1|2118
1613743740000|2021-02-19 14:09:00|943.3|943.2|943.3|943.1|943.4|943.2|943.3|943.1|500
1613743750000|2021-02-19 14:09:10|943.2|943|943.2|943|943.2|943|943.2|943|2321
1613743760000|2021-02-19 14:09:20|943.1||943.3||943.3||943.1||157
1613743770000|2021-02-19 14:09:30|943.2|943.1|942.9|942.7|943.3|943.1|942.9|942.6|7349
1613743780000|2021-02-19 14:09:40|943|942.8|943.5|943.2|943.5|943.2|943|942.8|5535
1613743790000|2021-02-19 14:09:50|943.4|943.1|943.2|943|943.4|943.1|943.2|942.9|3112
1613743800000|2021-02-19 14:10:00|943.3|943.1|943.4|943.1|943.4|943.2|943.3|943|886
1613743810000|2021-02-19 14:10:10|943.5|943.2|943.3|943.1|943.6|943.2|943.3|943.1|2745
1613743820000|2021-02-19 14:10:20|943.5|943.2|943.7|943.4|943.8|943.4|943.5|943.2|361
1613743830000|2021-02-19 14:10:30|943.6||943.6||943.6||943.6||0
1613743840000|2021-02-19 14:10:40|943.5|943.3|943.3|943.2|943.5|943.4|943.3|943.2|4721
1613743860000|2021-02-19 14:11:00|943.5|943.3|943.5|943.3|943.6|943.3|943.4|943.3|2571
1613743870000|2021-02-19 14:11:10|943.4|943.2|943.2|943|943.4|943.2|943|942.8|6956
1613743880000|2021-02-19 14:11:20|943.3|943.1|943.2|943|943.4|943.1|943.2|943|100
1613743890000|2021-02-19 14:11:30|943.1|942.9|943|942.8|943.1|942.9|943|942.7|2290
1613743900000|2021-02-19 14:11:40||942.9||942.8||942.9||942.8|0
1613743910000|2021-02-19 14:11:50||942.9||942.8||942.9||942.8|0
1613743920000|2021-02-19 14:12:00|942.9|942.7|942.9|942.7|942.9|942.7|942.8|942.6|2231
1613743930000|2021-02-19 14:12:10||942.8||942.7||942.8||942.7|102
1613743940000|2021-02-19 14:12:20|943|942.8|943.5|943.2|943.5|943.2|942.9|942.8|12995
1613743950000|2021-02-19 14:12:30|943.4|943.1|943.4|943.2|943.4|943.2|943.3|943.1|0
1613743970000|2021-02-19 14:12:50|943.3||943.3||943.4||943.3||0
1613743980000|2021-02-19 14:13:00|943.4|943.3|943.5|943.4|943.5|943.4|943.4|943.3|1958
1613743990000|2021-02-19 14:13:10|943.6|943.5|943.7|943.5|944|943.7|943.6|943.5|7871
1613744000000|2021-02-19 14:13:20|943.8|943.6|944|943.7|944|943.8|943.7|943.5|684
1613744010000|2021-02-19 14:13:30|943.9|943.6|943.6|943.3|944|943.6|943.6|943.3|3313
1613744030000|2021-02-19 14:13:50|943.7|943.4|943.9|943.7|943.9|943.7|943.6|943.4|6893
1613744040000|2021-02-19 14:14:00|944|943.8|943.9|943.8|944.1|944|943.9|943.7|17551
1613744050000|2021-02-19 14:14:10||943.7||943.7||943.7||943.7|1930
1613744060000|2021-02-19 14:14:20|944|943.8|944|943.9|944.1|944|944|943.8|37778
1613744070000|2021-02-19 14:14:30|943.9|943.7|944|943.9|944.1|943.9|943.9|943.7|6861
1613744080000|2021-02-19 14:14:40|944.1|944|944|943.9|944.2|944.1|944|943.9|14827
1613744090000|2021-02-19 14:14:50|944.1|944|944|943.9|944.2|944|944|943.9|10294
1613744100000|2021-02-19 14:15:00|943.9|943.8|943.6|943.4|944|943.8|943.6|943.4|2764
1613744110000|2021-02-19 14:15:10|943.5|943.5|943.7|943.5|943.7|943.5|943.5|943.5|0
1613744120000|2021-02-19 14:15:20|943.6|943.4|943.6|943.3|943.7|943.4|943.5|943.3|4000
1613744130000|2021-02-19 14:15:30|943.7|943.4|943.5|943.3|943.7|943.4|943.5|943.2|217
1613744140000|2021-02-19 14:15:40|943.4|943.2|943.4|943.1|943.4|943.2|943.3|942.9|3710
1613744150000|2021-02-19 14:15:50|943.3|943|943.5|943.2|943.6|943.2|943|942.7|1444
1613744160000|2021-02-19 14:16:00|943.6|943.3|943.4|943.2|943.6|943.4|943.3|943.1|2667
1613744170000|2021-02-19 14:16:10|943.5|943.1|943.6|943.3|943.7|943.4|943.5|943.1|1907
1613744180000|2021-02-19 14:16:20|943.7|943.4|943.7|943.4|943.7|943.5|943.6|943.3|3703
1613744190000|2021-02-19 14:16:30|943.6|943.5|943.7|943.4|943.7|943.5|943.6|943.4|0
1613744200000|2021-02-19 14:16:40|943.6|943.3|943.9|943.6|943.9|943.7|943.4|943.2|7971
1613744210000|2021-02-19 14:16:50|943.8|943.7|943.9|943.7|943.9|943.7|943.8|943.7|0
1613744220000|2021-02-19 14:17:00|944|943.8|943.9|943.7|944|943.8|943.8|943.6|4033
1613744240000|2021-02-19 14:17:20|943.8|943.8|943.9|943.7|943.9|943.8|943.8|943.6|2423
1613744250000|2021-02-19 14:17:30|943.8|943.6|943.7|943.4|943.8|943.6|943.5|943.3|12248
1613744260000|2021-02-19 14:17:40|943.8|943.5|943.9|943.7|943.9|943.7|943.8|943.4|425
1613744270000|2021-02-19 14:17:50|944|943.8|943.9|943.7|944.2|943.9|943.8|943.7|8828
1613744280000|2021-02-19 14:18:00|944|943.6|943.8|943.5|944|943.6|943.7|943.5|1675
1613744300000|2021-02-19 14:18:20|943.7|943.4|943.7|943.5|944|943.7|943.6|943.4|1332
1613744310000|2021-02-19 14:18:30|943.8|943.4|943.8|943.5|943.8|943.6|943.8|943.4|294
1613744320000|2021-02-19 14:18:40|943.9|943.6|944|943.7|944|943.7|943.9|943.6|2500
1613744330000|2021-02-19 14:18:50|943.9||943.9||944||943.9||0
1613744340000|2021-02-19 14:19:00|943.8||943.9||943.9||943.8||0
1613744350000|2021-02-19 14:19:10|943.8|943.6|943.8|943.5|943.8|943.6|943.6|943.4|3474
1613744360000|2021-02-19 14:19:20|943.7|943.6|943.8|943.5|943.8|943.6|943.7|943.5|0
1613744370000|2021-02-19 14:19:30|943.7||943.7||943.7||943.7||0
1613744380000|2021-02-19 14:19:40|943.6|943.4|943.5|943.3|943.6|943.4|943.5|943.3|4182
1613744390000|2021-02-19 14:19:50|943.4|943.2|943.3|943|943.4|943.2|943.2|943|6356
1613744400000|2021-02-19 14:20:00|943.4|943.1|943.8|943.5|943.9|943.5|943.4|943.1|8750
1613744410000|2021-02-19 14:20:10|943.7|943.4|943.6|943.4|943.7|943.4|943.5|943.4|3010
1613744420000|2021-02-19 14:20:20|943.7|943.5|943.9|943.7|943.9|943.7|943.7|943.5|995
1613744430000|2021-02-19 14:20:30|943.8||943.8||943.9||943.8||0
1613744440000|2021-02-19 14:20:40|943.9||943.9||944||943.9||505
1613744450000|2021-02-19 14:20:50||943.8||943.8||943.8||943.8|0
1613744460000|2021-02-19 14:21:00|943.8|943.7|943.9|943.7|943.9|943.7|943.8|943.6|1977
1613744470000|2021-02-19 14:21:10|943.8|943.8|943.9|943.6|943.9|943.8|943.8|943.6|3018
1613744480000|2021-02-19 14:21:20||943.7||943.6||943.7||943.6|0
1613744490000|2021-02-19 14:21:30|943.8|943.7|943.8|943.6|943.8|943.7|943.8|943.6|1931
1613744500000|2021-02-19 14:21:40|943.7|943.5|943.7|943.4|943.7|943.5|943.6|943.4|2108
1613744510000|2021-02-19 14:21:50|943.6|943.5|943.6|943.4|943.6|943.5|943.6|943.4|0
1613744520000|2021-02-19 14:22:00|943.5|943.3|943.6|943.4|943.7|943.4|943.4|943.1|2403
1613744530000|2021-02-19 14:22:10|943.7|943.5|943.8|943.5|943.9|943.5|943.7|943.4|1
1613744540000|2021-02-19 14:22:20|943.7||943.7||943.7||943.7||0
1613744550000|2021-02-19 14:22:30|943.6|943.4|943.7|943.4|943.7|943.4|943.4|943.2|1450
1613744560000|2021-02-19 14:22:40|943.6||943.6||943.6||943.6||0
1613744570000|2021-02-19 14:22:50|943.7|943.3|943.4|943.1|943.7|943.3|943.4|943.1|2706
1613744580000|2021-02-19 14:23:00|943.5|943.2|943.4|943.2|943.5|943.2|943.4|943.2|0
1613744590000|2021-02-19 14:23:10||943.3||943.3||943.3||943.3|0
1613744600000|2021-02-19 14:23:20|943.3|943.2|943.3|943.1|943.4|943.2|943.2|943.1|3520
1613744610000|2021-02-19 14:23:30|943.2|943|942.9|942.7|943.2|943|942.9|942.6|2409
1613744620000|2021-02-19 14:23:40|942.8|942.6|942.9|942.7|943|942.7|942.6|942.4|1436
1613744630000|2021-02-19 14:23:50|943||942.9||943||942.9||0
1613744640000|2021-02-19 14:24:00|943|942.8|943.3|943|943.3|943|943|942.7|0
1613744650000|2021-02-19 14:24:10|943.4|943.1|943.7|943.4|943.7|943.4|943.4|943|2673
1613744660000|2021-02-19 14:24:20||943.5||943.5||943.5||943.5|0
1613744670000|2021-02-19 14:24:30|943.6|943.4|943.5|943.3|943.6|943.4|943.4|943.1|1770
1613744680000|2021-02-19 14:24:40||943.2||943.3||943.3||943.2|0
1613744690000|2021-02-19 14:24:50|943.4|943.2|943.3|943.1|943.5|943.2|943.3|943.1|2261
1613744700000|2021-02-19 14:25:00|943.1|943|943.1|942.9|943.1|943|943|942.7|15053
1613744710000|2021-02-19 14:25:10|943.2|943|943.2|943|943.3|943.1|943.1|943|6424
1613744730000|2021-02-19 14:25:30|943.3|943.1|943.3|943.1|943.3|943.2|943.3|943.1|3333
1613744740000|2021-02-19 14:25:40|943.2|943.2|943.5|943.3|943.6|943.3|943.2|943.2|400
1613744750000|2021-02-19 14:25:50|943.6|943.4|943.7|943.4|943.7|943.4|943.6|943.4|2462
1613744760000|2021-02-19 14:26:00||943.5||943.5||943.5||943.5|0
1613744770000|2021-02-19 14:26:10|943.6|943.4|943.7|943.5|943.7|943.5|943.5|943.3|6768
1613744780000|2021-02-19 14:26:20|943.8|943.4|943.7|943.3|943.8|943.4|943.5|943.2|4550
1613744790000|2021-02-19 14:26:30|943.8|943.4|943.8|943.5|943.8|943.5|943.8|943.4|0
1613744800000|2021-02-19 14:26:40|943.7|943.6|943.8|943.6|943.8|943.7|943.7|943.6|0
1613744810000|2021-02-19 14:26:50|943.7||943.8||943.8||943.7||0
1613744820000|2021-02-19 14:27:00|943.7|943.5|943.6|943.3|943.7|943.5|943.6|943.3|2445
1613744830000|2021-02-19 14:27:10|943.5||943.5||943.6||943.5||0
1613744840000|2021-02-19 14:27:20||943.4||943.4||943.4||943.3|0
1613744850000|2021-02-19 14:27:30|943.4|943.3|943.4|943.2|943.4|943.3|943.2|942.9|4972
1613744860000|2021-02-19 14:27:40|943.3|943.1|943.2|942.9|943.3|943.1|943.2|942.8|2933
1613744870000|2021-02-19 14:27:50|943.3|943|943.3|943.1|943.3|943.1|942.8|942.7|11289
1613744880000|2021-02-19 14:28:00|943.4|943.2|943.2|942.9|943.5|943.2|943|942.8|5452
1613744890000|2021-02-19 14:28:10|943.1|943|942.9|942.7|943.2|943|942.9|942.5|500
1613744900000|2021-02-19 14:28:20|943||943||943||943||0
1613744910000|2021-02-19 14:28:30|942.9|942.6|943|942.7|943|942.7|942.9|942.6|0
1613744920000|2021-02-19 14:28:40|943.1|942.8|943.3|943.1|943.3|943.1|943.1|942.8|2843
1613744930000|2021-02-19 14:28:50|943.4|943.2|943.7|943.4|943.7|943.4|943.4|943.1|5326
1613744940000|2021-02-19 14:29:00|943.6|943.5|943.6|943.3|943.7|943.5|943.5|943.2|3257
1613744950000|2021-02-19 14:29:10|943.5|943.2|943.7|943.5|943.7|943.5|943.5|943.2|1050
1613744960000|2021-02-19 14:29:20|943.6|943.4|943.7|943.4|943.7|943.4|943.4|943.1|7713
1613744970000|2021-02-19 14:29:30|943.8|943.5|943.8|943.6|943.8|943.6|943.7|943.5|2815
1613744980000|2021-02-19 14:29:40|943.9|943.7|944|943.8|944|943.8|943.9|943.7|620
1613744990000|2021-02-19 14:29:50|943.9|943.7|943.9|943.6|944|943.7|943.8|943.5|2039
1613745000000|2021-02-19 14:30:00|944|943.5|943.2|942.9|944|943.8|942.8|942.3|73549
1613745010000|2021-02-19 14:30:10|943.3|943|943.4|943.2|943.5|943.3|943.3|943|0
1613745020000|2021-02-19 14:30:20|943.5|943.3|943.7|943.4|943.8|943.4|943.5|943.3|0
1613745030000|2021-02-19 14:30:30|943.8|943.5|943.9|943.5|944.1|943.9|943.6|943.4|35950
1613745040000|2021-02-19 14:30:40|943.8|943.6|943.8|943.6|944|943.6|943.7|943.5|5631
1613745050000|2021-02-19 14:30:50|943.9|943.5|944.2|943.9|944.3|944.1|943.7|943.4|17193
1613745060000|2021-02-19 14:31:00|944.1|943.8|943.9|943.7|944.1|943.9|943.8|943.6|14019
1613745070000|2021-02-19 14:31:10|943.8|943.6|943.7|943.4|943.9|943.8|943.7|943.3|4131
1613745080000|2021-02-19 14:31:20|943.8|943.5|943.8|943.6|943.9|943.6|943.6|943.2|7457
1613745090000|2021-02-19 14:31:30|943.7|943.5|943.5|943.2|943.8|943.5|943.3|942.9|22352
1613745100000|2021-02-19 14:31:40|943.4|943.1|943.4|943.2|943.6|943.3|943.2|942.9|2612
1613745110000|2021-02-19 14:31:50|943.5|943.3|943.7|943.4|943.8|943.5|943.4|943.2|2248
1613745120000|2021-02-19 14:32:00|943.8|943.5|943.6|943.2|943.8|943.5|943.6|943.2|1762
1613745130000|2021-02-19 14:32:10|943.7|943.3|944|943.6|944|943.8|943.4|943.2|23260
1613745140000|2021-02-19 14:32:20|943.9|943.7|944|943.8|944.1|943.9|943.9|943.6|5225
1613745150000|2021-02-19 14:32:30|943.9|943.9|944.2|943.9|944.3|944.1|943.9|943.9|16800
1613745160000|2021-02-19 14:32:40|944.3|944|944.2|943.9|944.3|944.2|944|943.9|40452
1613745170000|2021-02-19 14:32:50|944|944|944.2|943.9|944.3|944.1|944|943.9|36287
1613745180000|2021-02-19 14:33:00|944.3|944|944|943.9|944.3|944|943.9|943.8|15413
1613745190000|2021-02-19 14:33:10|944.1|944|944|943.9|944.3|944.1|944|943.9|26942
1613745200000|2021-02-19 14:33:20|944.2|944|944.1|943.9|944.3|944.1|944|943.9|30517
1613745210000|2021-02-19 14:33:30|944|944|944|943.9|944.3|944.1|944|943.8|24235
1613745220000|2021-02-19 14:33:40|943.9|943.8|944|943.8|944.3|944.1|943.9|943.8|35320
1613745230000|2021-02-19 14:33:50|944.1|943.9|944.2|943.9|944.3|944|944|943.9|21094
1613745240000|2021-02-19 14:34:00|944|944|944|943.7|944|944|943.9|943.7|3701
1613745250000|2021-02-19 14:34:10|944.1|943.8|944|943.8|944.3|944|944|943.8|9009
1613745260000|2021-02-19 14:34:20|943.9|943.7|943.7|943.5|943.9|943.7|943.7|943.5|4558
1613745280000|2021-02-19 14:34:40|943.8|943.6|943.8|943.6|943.8|943.6|943.7|943.6|110
1613745290000|2021-02-19 14:34:50|943.9|943.4|943.8|943.5|943.9|943.5|943.5|943.4|5275
1613745300000|2021-02-19 14:35:00|943.7|943.6|943.9|943.7|944|943.7|943.7|943.5|1819
1613745310000|2021-02-19 14:35:10|944|943.8|943.9|943.7|944|943.8|943.9|943.7|5707
1613745320000|2021-02-19 14:35:20|943.8|943.8|943.8|943.6|943.8|943.8|943.8|943.6|5243
1613745330000|2021-02-19 14:35:30|943.7|943.5|943.7|943.4|943.8|943.6|943.6|943.4|1242
1613745340000|2021-02-19 14:35:40|943.6|943.3|943.1|943|943.6|943.3|943.1|942.9|6430
1613745350000|2021-02-19 14:35:50|943|942.9|942.7|942.6|943|942.9|942.7|942.5|23841
1613745360000|2021-02-19 14:36:00|942.6|942.5|942.6|942.3|942.6|942.6|942.2|942|8548
1613745370000|2021-02-19 14:36:10|942.5|942.2|942.4|942.2|942.5|942.2|942.3|942.1|0
1613745380000|2021-02-19 14:36:20|942.5|942.3|942.7|942.3|942.7|942.3|942.5|942.2|4076
1613745390000|2021-02-19 14:36:30|942.6|942.4|942.7|942.5|942.7|942.5|942.5|942.4|542
1613745400000|2021-02-19 14:36:40||942.6||942.6||942.6||942.5|4470
1613745410000|2021-02-19 14:36:50|942.6|942.5|942.6|942.3|942.7|942.5|942.6|942.2|6471
1613745420000|2021-02-19 14:37:00|942.7|942.4|942.7|942.6|942.7|942.6|942.6|942.4|5165
1613745430000|2021-02-19 14:37:10||942.5||942.6||942.6||942.4|3205
1613745440000|2021-02-19 14:37:20|942.6|942.5|942.4|942.3|942.7|942.5|942.4|942.3|2396
1613745450000|2021-02-19 14:37:30|942.5|942.2|942.7|942.4|942.7|942.4|942.3|942|2898
1613745460000|2021-02-19 14:37:40|942.6|942.5|943.1|942.8|943.2|942.9|942.6|942.5|1725
1613745470000|2021-02-19 14:37:50|943.2|942.9|943.5|943.2|943.5|943.2|943.2|942.9|690
1613745480000|2021-02-19 14:38:00|943.4|943.1|943.3|943.1|943.4|943.2|943.3|943|1683
1613745490000|2021-02-19 14:38:10|943.4|943.2|943.7|943.4|943.7|943.4|943.4|943.2|1478
1613745500000|2021-02-19 14:38:20|943.9|943.5|944.2|943.9|944.3|944|943.9|943.5|20929
1613745510000|2021-02-19 14:38:30|944|944|944|943.9|944.3|944|943.9|943.8|17919
1613745520000|2021-02-19 14:38:40|943.9|943.8|944|943.7|944.2|943.9|943.9|943.7|12096
1613745530000|2021-02-19 14:38:50|944.2|943.8|944|943.8|944.2|944|943.9|943.6|5866
1613745540000|2021-02-19 14:39:00|944.1|943.7|944|943.9|944.2|944|944|943.7|5413
1613745550000|2021-02-19 14:39:10|943.9|943.8|944|943.9|944.3|944|943.9|943.6|8913
1613745560000|2021-02-19 14:39:20|944.1|943.8|944|943.9|944.2|944|944|943.8|5852
1613745570000|2021-02-19 14:39:30|944.2|944|944.5|944.4|944.5|944.4|944.2|943.9|2053
1613745580000|2021-02-19 14:39:40|944.6|944.5|944.4|944|944.7|944.5|944.3|943.9|7121
1613745590000|2021-02-19 14:39:50|944.3|944.1|944.4|944.1|944.4|944.2|944.2|944.1|0
1613745600000|2021-02-19 14:40:00|944.3|944|944.3|944|944.3|944|944.1|944|1790
1613745610000|2021-02-19 14:40:10|944.4|944.1|944.3|944.1|944.5|944.2|944.3|944|0
1613745620000|2021-02-19 14:40:20|944.4|944.2|944.5|944.3|944.6|944.3|944.4|944.2|541
1613745630000|2021-02-19 14:40:30|944.6|944.4|944.5|944.4|944.6|944.5|944.4|944.2|3866
1613745640000|2021-02-19 14:40:40|944.4|944.3|944.5|944.2|944.6|944.5|944.4|944.2|3727
1613745650000|2021-02-19 14:40:50|944.4|944.3|944.6|944.3|944.6|944.4|944.3|944.1|2076
1613745660000|2021-02-19 14:41:00|944.5|944.2|944.6|944.5|944.6|944.5|944.5|944.2|1590
1613745670000|2021-02-19 14:41:10|944.5|944.4|944.4|944.1|944.6|944.4|944.4|944.1|2485
1613745680000|2021-02-19 14:41:20|944.5|944.2|944.5|944.1|944.6|944.3|944.5|944.1|2619
1613745690000|2021-02-19 14:41:30||944.2||944.2||944.2||944.2|0
1613745700000|2021-02-19 14:41:40|944.4|944.3|944.4|944.1|944.5|944.3|944.3|944.1|2160
1613745710000|2021-02-19 14:41:50|944.1|944|944|943.6|944.1|944|943.8|943.5|6430
1613745720000|2021-02-19 14:42:00|943.9|943.5|943.8|943.5|943.9|943.5|943.2|942.8|5591
1613745730000|2021-02-19 14:42:10|943.7|943.4|944.4|944|944.4|944.1|943.7|943.4|4425
1613745740000|2021-02-19 14:42:20|944.3|943.9|944.6|944.2|944.6|944.2|944.2|943.9|2749
1613745750000|2021-02-19 14:42:30|944.5|944.1|944.6|944.3|944.7|944.4|944.3|943.9|7195
1613745760000|2021-02-19 14:42:40|944.7|944.4|944.6|944.4|944.7|944.4|944.6|944.3|0
1613745770000|2021-02-19 14:42:50|944.7|944.5|944.6|944.2|944.7|944.5|944.5|944.2|3456
1613745780000|2021-02-19 14:43:00|944.7|944.3|944.7|944.4|944.7|944.5|944.6|944.3|0
1613745790000|2021-02-19 14:43:10|944.6|944.3|944.5|944.2|944.7|944.3|944.3|944|9176
1613745800000|2021-02-19 14:43:20|944.4|944.1|944.5|944.2|944.5|944.2|944.1|943.9|1337
1613745810000|2021-02-19 14:43:30|944.4|944.1|944.4|944.2|944.5|944.2|944.4|944|0
1613745820000|2021-02-19 14:43:40|944.5|944.3|944.5|944.4|944.7|944.5|944.5|944.3|2132
1613745840000|2021-02-19 14:44:00|944.7|944.5|944.6|944.3|944.7|944.5|944.5|944.2|6689
1613745850000|2021-02-19 14:44:10|944.7|944.4|944.7|944.6|944.7|944.6|944.7|944.3|0
1613745860000|2021-02-19 14:44:20|944.8|944.5|944.8|944.6|944.8|944.7|944.8|944.4|4054
1613745870000|2021-02-19 14:44:30|944.9|944.5|944.9|944.7|944.9|944.7|944.9|944.5|620
1613745880000|2021-02-19 14:44:40|945|944.8|945.2|944.9|945.2|945|945|944.8|15186
1613745890000|2021-02-19 14:44:50|945.3|945|945.1|945|945.3|945.2|945.1|944.9|10359
1613745900000|2021-02-19 14:45:00|945|944.9|945.2|944.9|945.2|944.9|944.9|944.7|9976
1613745910000|2021-02-19 14:45:10|945.3|945|945.7|945.4|946.1|946|945.3|945|22397
1613745920000|2021-02-19 14:45:20|945.8|945.3|946|945.7|946|945.8|945.6|945.3|108
1613745930000|2021-02-19 14:45:30|946.1|945.6|946.1|945.9|946.1|945.9|946.1|945.6|0
1613745940000|2021-02-19 14:45:40|946|945.8|946.5|946.3|946.5|946.3|946|945.6|11710
1613745950000|2021-02-19 14:45:50|946.6|946.4|946.6|946.4|946.6|946.4|946.2|946|4905
1613745960000|2021-02-19 14:46:00|946.5|946.3|946.3|946|946.5|946.3|945.8|945.6|1545
1613745970000|2021-02-19 14:46:10|946.2|945.8|945.7|945.4|946.2|945.9|945.6|945.2|4679
1613745980000|2021-02-19 14:46:20|945.6|945.3|945.3|945|945.6|945.4|945.2|945|929
1613745990000|2021-02-19 14:46:30|945.4|945.1|945.5|945.1|945.6|945.3|945.1|944.8|4782
1613746000000|2021-02-19 14:46:40|945.6|945.2|945.6|945.2|945.7|945.4|945.4|945.1|1085
1613746010000|2021-02-19 14:46:50|945.7|945.3|946|945.6|946|945.6|945.7|945.3|0
1613746020000|2021-02-19 14:47:00|945.9|945.5|945.8|945.4|946.1|945.7|945.6|945.3|1627
1613746030000|2021-02-19 14:47:10|945.7|945.3|946.1|945.8|946.1|945.8|945.7|945.3|0
1613746040000|2021-02-19 14:47:20|946.2|945.9|946.2|945.9|946.2|945.9|946.1|945.9|0
1613746050000|2021-02-19 14:47:30|946.3|946|946.5|946.2|946.5|946.2|946.3|946|0
1613746060000|2021-02-19 14:47:40|946.6|946.3|946.7|946.4|946.7|946.5|946.6|946.3|610
1613746070000|2021-02-19 14:47:50|946.8|946.5|947.2|946.9|947.4|947.1|946.8|946.5|5643
1613746080000|2021-02-19 14:48:00|947.3|946.8|946.8|946.5|947.3|946.8|946.3|946.1|6550
1613746090000|2021-02-19 14:48:10|946.7|946.4|946.8|946.5|946.8|946.5|946.6|946.2|497
1613746100000|2021-02-19 14:48:20|946.7|946.4|947.4|947|947.4|947.1|946.7|946.4|234
1613746110000|2021-02-19 14:48:30|947.3|947.1|947.2|946.9|947.4|947.2|947|946.8|3889
1613746120000|2021-02-19 14:48:40|||||||||876
1613746130000|2021-02-19 14:48:50|947.1|946.8|946.2|945.9|947.1|946.8|946|945.6|4228
1613746140000|2021-02-19 14:49:00|946.3|946|946.2|945.9|946.6|946.2|945.8|945.3|10151
1613746150000|2021-02-19 14:49:10|946.3|946|946.3|946.1|946.5|946.1|946.3|946|0
1613746160000|2021-02-19 14:49:20|946.4|946.2|946.5|946.2|946.5|946.2|946.3|946.2|0
1613746170000|2021-02-19 14:49:30|946.4|946|945.9|945.5|946.4|946|945.8|945.4|2067
1613746180000|2021-02-19 14:49:40|946|945.6|946.4|946.1|946.4|946.1|945.9|945.6|265
1613746190000|2021-02-19 14:49:50|946.1|946|946|945.7|946.1|946|946|945.6|1400
1613746200000|2021-02-19 14:50:00|945.7|945.6|946.4|946|946.5|946.1|945.7|945.6|6238
1613746210000|2021-02-19 14:50:10|946.5|946.1|946.6|946.3|946.7|946.4|946.5|946.1|0
1613746220000|2021-02-19 14:50:20|946.7|946.4|946.8|946.4|946.8|946.5|946.7|946.4|300
1613746230000|2021-02-19 14:50:30|946.7|946.5|946.6|946.3|946.8|946.6|946.6|946.3|2863
1613746240000|2021-02-19 14:50:40|946.7|946.4|946.9|946.6|947.1|946.7|946.6|946.3|4699
1613746250000|2021-02-19 14:50:50|946.8|946.5|946.9|946.5|946.9|946.5|946.4|946|18500
1613746260000|2021-02-19 14:51:00|946.8|946.4|947|946.7|947.2|946.8|946.7|946.4|1649
1613746270000|2021-02-19 14:51:10|947.1|946.8|947.4|947.2|947.4|947.2|946.9|946.6|14723
1613746280000|2021-02-19 14:51:20|947.5|947.1|947.6|947.4|947.6|947.4|947.5|947.1|1452
1613746290000|2021-02-19 14:51:30|947.7|947.5|947.3|947.1|947.9|947.6|947.2|947|11134
1613746300000|2021-02-19 14:51:40|947.2|947|947|946.9|947.2|947|947|946.9|1847
1613746310000|2021-02-19 14:51:50|946.9|946.7|947|946.6|947.2|946.9|946.7|946.4|4975
1613746320000|2021-02-19 14:52:00|947.1|946.7|947.2|946.9|947.3|946.9|947.1|946.7|178
1613746330000|2021-02-19 14:52:10|947.1|946.8|947.2|946.9|947.2|946.9|947|946.6|1453
1613746340000|2021-02-19 14:52:20|947.1|947|946.9|946.7|947.1|947|946.9|946.6|1364
1613746350000|2021-02-19 14:52:30|946.8|946.6|946.8|946.5|946.9|946.6|946.7|946.4|2000
1613746360000|2021-02-19 14:52:40|946.9|946.6|946.8|946.6|946.9|946.6|946.8|946.6|0
1613746370000|2021-02-19 14:52:50|946.9|946.4|946.8|946.4|946.9|946.4|946.6|946.3|1517
1613746380000|2021-02-19 14:53:00|946.9|946.5|946.7|946.5|946.9|946.5|946.7|946.4|0
1613746390000|2021-02-19 14:53:10|946.8|946.6|947|946.7|947|946.7|946.8|946.6|812
1613746400000|2021-02-19 14:53:20|947.1|946.8|947.6|947.3|947.6|947.3|947.1|946.8|6
1613746410000|2021-02-19 14:53:30|947.7|947.4|947.9|947.6|947.9|947.6|947.7|947.4|5203
1613746420000|2021-02-19 14:53:40|947.8|947.5|947.7|947.3|947.9|947.6|947.6|947.2|3599
1613746430000|2021-02-19 14:53:50|947.8|947.4|947.8|947.4|947.8|947.4|947.7|947.4|0
1613746440000|2021-02-19 14:54:00|947.9|947.5|947.9|947.6|947.9|947.7|947.8|947.5|62
1613746450000|2021-02-19 14:54:10|948|947.7|948.2|947.9|948.2|948|948|947.6|1520
1613746460000|2021-02-19 14:54:20|948.3|948|948.6|948.3|948.7|948.3|948.2|947.9|1138
1613746470000|2021-02-19 14:54:30|948.7|948.2|948.2|947.8|948.7|948.3|948.2|947.8|1753
1613746480000|2021-02-19 14:54:40|948.1|947.7|948.2|947.8|948.2|947.9|948|947.7|2648
1613746490000|2021-02-19 14:54:50||947.9||947.8||947.9||947.8|0
1613746500000|2021-02-19 14:55:00|948.3|947.9|948.3|948|948.4|948|948.2|947.9|0
1613746510000|2021-02-19 14:55:10|948.4|948.1|948|947.7|948.4|948.1|948|947.7|2032
1613746520000|2021-02-19 14:55:20|947.9||948||948||947.9||0
1613746530000|2021-02-19 14:55:30|947.9|947.8|948|947.6|948.2|947.8|947.8|947.4|8311
1613746540000|2021-02-19 14:55:40|948.1|947.7|948|947.7|948.1|947.8|947.7|947.5|9484
1613746550000|2021-02-19 14:55:50|948.1||948||948.1||948||0
1613746560000|2021-02-19 14:56:00|948.1|947.8|948.3|948|948.3|948.1|948|947.8|6065
1613746570000|2021-02-19 14:56:10|948.4|948.1|948.3|948.1|948.4|948.1|948.3|948.1|0
1613746580000|2021-02-19 14:56:20|948.2|948|948.1|947.9|948.2|948|947.9|947.8|3841
1613746590000|2021-02-19 14:56:30|948.2|948|948|947.6|948.2|948|947.8|947.5|9269
1613746600000|2021-02-19 14:56:40|948.1|947.7|948.2|947.8|948.2|947.9|948|947.7|8975
1613746610000|2021-02-19 14:56:50|948.1|947.9|948.2|947.9|948.2|948|948|947.9|1322
1613746620000|2021-02-19 14:57:00|948.3|948|948.4|948|948.6|948.3|948.1|947.9|11150
1613746630000|2021-02-19 14:57:10|948.5|948.1|948.6|948.3|948.6|948.3|948.5|948|1552
1613746640000|2021-02-19 14:57:20||948.2||948.3||948.3||948.2|0
1613746650000|2021-02-19 14:57:30|948.8|948.4|948.8|948.5|948.9|948.7|948.7|948.4|2901
1613746660000|2021-02-19 14:57:40|948.7|948.6|948.9|948.6|949|948.6|948.7|948.6|0
1613746670000|2021-02-19 14:57:50|948.8|948.5|948.9|948.6|948.9|948.6|948.7|948.4|3451
1613746680000|2021-02-19 14:58:00|948.6|948.5|948.3|948.2|948.6|948.5|948.3|948|3297
1613746690000|2021-02-19 14:58:10|948.2|948.1|949|948.7|949|948.8|948.2|947.9|8464
1613746700000|2021-02-19 14:58:20||948.8||948.7||948.8||948.7|0
1613746710000|2021-02-19 14:58:30|949.1|948.8|949.4|949.1|949.4|949.1|949.1|948.8|1747
1613746720000|2021-02-19 14:58:40|949.3||949.4||949.4||949.3||0
1613746730000|2021-02-19 14:58:50|949.3|949.2|949.6|949.3|949.7|949.3|949.3|949.1|2689
1613746740000|2021-02-19 14:59:00|949.7|949.6|949.6|949.3|949.8|949.6|949.4|949|9032
1613746750000|2021-02-19 14:59:10|949.7|949.2|949.7|949.3|949.7|949.4|949.1|949|20424
1613746760000|2021-02-19 14:59:20|949.8|949.5|949.9|949.5|949.9|949.5|949.8|949.5|0
1613746770000|2021-02-19 14:59:30|949.8|949.6|949.9|949.7|949.9|949.7|949.8|949.5|457
1613746780000|2021-02-19 14:59:40|950|949.8|949.5|949.2|950|949.9|949.5|949.2|6701
1613746790000|2021-02-19 14:59:50|949.6|949.1|949.6|949.3|949.8|949.5|949.5|949.1|4518
1613746810000|2021-02-19 15:00:10|949.5|949.2|949.1|948.9|949.5|949.2|949|948.6|8043
1613746830000|2021-02-19 15:00:30|949|949|948.6|948.2|949|949|948.5|948.1|2011
1613746840000|2021-02-19 15:00:40|948.2|948.1|948.8|948.5|948.8|948.6|948.2|948|9825
1613746850000|2021-02-19 15:00:50|948.7||948.7||948.8||948.7||0
1613746860000|2021-02-19 15:01:00|948.8|948.6|948.8|948.6|948.8|948.6|948.5|948.2|4227
1613746870000|2021-02-19 15:01:10|948.7|948.1|948.7|948.6|948.8|948.6|948.6|948.1|12453
1613746880000|2021-02-19 15:01:20|948.8|948.7|949.1|948.7|949.1|949|948.8|948.7|5162
1613746890000|2021-02-19 15:01:30|949|948.6|947.6|947.3|949|948.6|947.6|947.2|5344
1613746900000|2021-02-19 15:01:40|947.7|947.2|948.1|947.7|948.1|947.7|947.7|947.2|561
1613746910000|2021-02-19 15:01:50|948.2|947.8|948.5|948.1|948.6|948.2|948.1|947.8|1048
1613746920000|2021-02-19 15:02:00|948.4|948.2|948.5|948.2|948.5|948.2|948.4|948.2|0
1613746930000|2021-02-19 15:02:10|948.6|948.3|948.7|948.5|948.7|948.6|948.6|948.3|5998
1613746940000|2021-02-19 15:02:20|948.6|948.4|948.7|948.4|948.7|948.4|948.5|948.1|1047
1613746950000|2021-02-19 15:02:30|948.8|948.5|949|948.6|949|948.8|948.7|948.5|14527
1613746960000|2021-02-19 15:02:40|949.1||948.9||949.1||948.9||600
1613746970000|2021-02-19 15:02:50|948.8|948.4|948.8|948.5|948.8|948.5|948.5|948.1|4805
1613746980000|2021-02-19 15:03:00|948.9|948.6|948.9|948.6|949|948.7|948.7|948.5|3110
1613746990000|2021-02-19 15:03:10|948.8|948.5|948.5|948.1|948.8|948.5|948.4|947.9|2823
1613747000000|2021-02-19 15:03:20|948.4|948.2|948.9|948.5|948.9|948.6|948.4|948.2|434
1613747010000|2021-02-19 15:03:30|948.8|948.4|948.7|948.3|948.8|948.5|948.7|948.3|0
1613747020000|2021-02-19 15:03:40|948.8|948.4|948.8|948.5|948.8|948.5|948.7|948.4|0
1613747030000|2021-02-19 15:03:50|948.7|948.4|948.5|948.3|948.7|948.4|948.4|948.1|2049
1613747040000|2021-02-19 15:04:00|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|538
1613747050000|2021-02-19 15:04:10|948.9|948.5|948.8|948.6|948.9|948.6|948.8|948.5|0
1613747060000|2021-02-19 15:04:20|948.9|948.7|948.9|948.7|948.9|948.8|948.8|948.6|2905
1613747070000|2021-02-19 15:04:30|949.1|948.8|949.1|948.9|949.2|948.9|949.1|948.8|525
1613747080000|2021-02-19 15:04:40|949.2|949|949.4|949.1|949.4|949.2|949.1|948.9|3463
1613747090000|2021-02-19 15:04:50|949.6|949.2|949.6|949.3|949.7|949.4|949.5|949.2|210
1613747100000|2021-02-19 15:05:00|949.7|949.4|949.7|949.3|949.8|949.5|949.5|949.3|2698
1613747110000|2021-02-19 15:05:10|949.6|949.2|949.8|949.4|949.8|949.5|949.4|949.1|2832
1613747120000|2021-02-19 15:05:20|949.9|949.5|949.8|949.6|949.9|949.6|949.7|949.5|1625
1613747130000|2021-02-19 15:05:30|949.7|949.5|949.8|949.6|949.9|949.6|949.6|949.4|2615
1613747140000|2021-02-19 15:05:40|949.9|949.7|950.2|950|950.4|950|949.9|949.6|16386
1613747150000|2021-02-19 15:05:50|950.1||950.2||950.2||950.1||600
1613747160000|2021-02-19 15:06:00|950.3|950.1|950.5|950.1|950.8|950.4|950.2|949.9|37345
1613747170000|2021-02-19 15:06:10|950.4|950|950.1|949.9|950.4|950|950.1|949.9|400
1613747180000|2021-02-19 15:06:20|950.2|950|950.3|950|950.3|950|950.2|950|3185
1613747190000|2021-02-19 15:06:30|950.4|950.1|950.5|950.1|950.5|950.1|950.4|950.1|400
1613747200000|2021-02-19 15:06:40|950.4|949.9|950.3|950.1|950.4|950.2|950|949.7|6617
1613747210000|2021-02-19 15:06:50|950.5|950.2|950.7|950.3|950.8|950.4|950.5|950.2|5700
1613747220000|2021-02-19 15:07:00|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.3|0
1613747230000|2021-02-19 15:07:10|950.7|950.3|950.5|950.2|950.7|950.4|950.4|950.1|5901
1613747240000|2021-02-19 15:07:20|950.6|950.1|949.7|949.6|950.6|950.1|949.5|949.2|16238
1613747250000|2021-02-19 15:07:30|949.8|949.7|950.2|949.9|950.2|949.9|949.8|949.7|4393
1613747260000|2021-02-19 15:07:40|950.1|949.8|950.9|950.5|950.9|950.6|950.1|949.8|4020
1613747270000|2021-02-19 15:07:50|950.8|950.6|950.9|950.6|950.9|950.7|950.8|950.5|2049
1613747280000|2021-02-19 15:08:00||950.7||950.7||950.7||950.7|200
1613747290000|2021-02-19 15:08:10|950.8|950.6|950.9|950.6|950.9|950.6|950.8|950.6|2588
1613747300000|2021-02-19 15:08:20|951|950.7|951.4|951.1|951.4|951.3|951|950.7|5171
1613747310000|2021-02-19 15:08:30|951.3|951.2|951.3|951.1|951.3|951.2|951.2|951.1|1157
1613747320000|2021-02-19 15:08:40|951.2|951|951.3|951|951.3|951.1|951.1|950.9|3504
1613747330000|2021-02-19 15:08:50|951.4|951.1|951.4|951.2|951.4|951.2|951.4|951.1|518
1613747340000|2021-02-19 15:09:00|951.5|951.3|951.6|951.3|951.8|951.5|951.5|951.3|5944
1613747350000|2021-02-19 15:09:10|951.5||951.5||951.6||951.5||0
1613747360000|2021-02-19 15:09:20|951.6|951.4|952|951.8|952|951.8|951.6|951.4|2351
1613747370000|2021-02-19 15:09:30|952.1|952|952.3|952.1|952.4|952.1|952.1|952|2030
1613747380000|2021-02-19 15:09:40|952.2|952|952|951.7|952.2|952|951.7|951.5|14363
1613747390000|2021-02-19 15:09:50|951.9|951.6|952.3|952|952.4|952.1|951.8|951.5|13151
1613747400000|2021-02-19 15:10:00|952.4|951.9|952.4|952.1|952.4|952.1|952|951.9|1685
1613747410000|2021-02-19 15:10:10|952.3|952|952.2|952|952.3|952|952.1|951.9|2423
1613747420000|2021-02-19 15:10:20|952.3||952.3||952.4||952.3||0
1613747430000|2021-02-19 15:10:30|952.4|952.1|952.3|952|952.4|952.1|952.1|952|2676
1613747440000|2021-02-19 15:10:40|952.2|951.9|952.1|951.9|952.2|952|952|951.9|4486
1613747450000|2021-02-19 15:10:50|952|952|952.3|952|952.3|952|952|951.9|2539
1613747460000|2021-02-19 15:11:00|952.2|951.9|952.4|952.1|952.4|952.1|952.1|951.9|2050
1613747470000|2021-02-19 15:11:10|952.3|952.2|952.3|952.1|952.4|952.2|952.3|952|1009
1613747480000|2021-02-19 15:11:20|952.4|952|951.4|951.1|952.4|952|951|950.9|45564
1613747490000|2021-02-19 15:11:30|951.3|951|951.5|951.2|951.7|951.2|951.3|951|3096
1613747500000|2021-02-19 15:11:40|951.6|951.1|951.1|950.9|951.7|951.3|951.1|950.9|8296
1613747510000|2021-02-19 15:11:50|951.2|951|951.3|951|951.5|951.1|951.1|951|1353
1613747520000|2021-02-19 15:12:00|951.4|951.1|951.8|951.6|951.8|951.6|951.3|951|3248
1613747530000|2021-02-19 15:12:10|951.7|951.5|951.7|951.5|951.8|951.6|951.7|951.4|2010
1613747540000|2021-02-19 15:12:20|951.6|951.3|951.9|951.5|951.9|951.5|951.6|951.3|764
1613747550000|2021-02-19 15:12:30|952.1|951.6|951.7|951.3|952.1|951.9|951.5|951.1|14719
1613747560000|2021-02-19 15:12:40|951.6|951.4|951.6|951.4|951.7|951.4|951.6|951.4|0
1613747570000|2021-02-19 15:12:50|951.5|951.2|951.4|951.1|951.5|951.2|951.2|951.1|3012
1613747580000|2021-02-19 15:13:00|951.5|951.2|951.5|951.2|951.7|951.3|951.3|951.1|4838
1613747590000|2021-02-19 15:13:10|951.4|951.1|951.4|951.2|951.5|951.2|951.4|951.1|1867
1613747600000|2021-02-19 15:13:20|951.3|951.1|951.2|950.9|951.3|951.1|950.9|950.8|14402
1613747610000|2021-02-19 15:13:30|951.3|951|951.6|951.3|951.6|951.3|951.3|951|231
1613747620000|2021-02-19 15:13:40|951.5|951.2|951.3|951.1|951.5|951.2|951.2|951.1|4544
1613747630000|2021-02-19 15:13:50|951.2|951|951.1|950.9|951.3|951|951|950.8|1328
1613747640000|2021-02-19 15:14:00|951|951|951.1|950.9|951.1|951|951|950.8|2616
1613747650000|2021-02-19 15:14:10|951.2|950.8|951.2|950.9|951.2|951|951.1|950.8|10545
1613747660000|2021-02-19 15:14:20|951.3|951|951.3|951.1|951.3|951.2|951.3|951|5645
1613747670000|2021-02-19 15:14:30|951.5|951.2|951.6|951.4|951.7|951.4|951.5|951.2|442
1613747680000|2021-02-19 15:14:40|951.7|950.9|951.7|951.3|951.7|951.5|951|950.9|107201
1613747690000|2021-02-19 15:14:50|951.8|951.4|951.9|951.6|952.1|951.7|951.6|951.2|8062
1613747700000|2021-02-19 15:15:00|952|951.7|952|951.7|952.1|951.8|951.9|951.7|6397
1613747710000|2021-02-19 15:15:10|952.1|951.8|952|951.8|952.1|951.9|951.9|951.7|0
1613747720000|2021-02-19 15:15:20|951.9|951.9|951.7|951.5|952|951.9|951.7|951.4|3163
1613747730000|2021-02-19 15:15:30|951.8|951.6|951.3|950.9|951.8|951.6|951|950.9|9535
1613747740000|2021-02-19 15:15:40|951.4|951|951.3|951.1|951.6|951.2|951.3|950.9|0
1613747750000|2021-02-19 15:15:50|951.4|951.2|951.7|951.4|951.8|951.5|951.4|951.2|801
1613747760000|2021-02-19 15:16:00|951.8|951.5|951.8|951.5|951.9|951.5|951.8|951.5|0
1613747770000|2021-02-19 15:16:10|951.9|951.6|951.8|951.5|951.9|951.7|951.6|951.3|3449
1613747780000|2021-02-19 15:16:20|951.7|951.4|951.9|951.5|951.9|951.5|951.5|951.4|1802
1613747790000|2021-02-19 15:16:30|951.8|951.4|951.3|951.1|951.8|951.4|951.2|951.1|7067
1613747800000|2021-02-19 15:16:40|951.2|951|951.4|951.1|951.5|951.1|951.2|950.9|4458
1613747810000|2021-02-19 15:16:50|951.5|951.2|951.8|951.5|951.9|951.5|951.4|951.2|2426
1613747820000|2021-02-19 15:17:00|951.9|951.4|951.4|951.3|951.9|951.4|951.4|951.3|4294
1613747830000|2021-02-19 15:17:10|951.5|951.2|951.7|951.3|951.8|951.4|951.5|951.2|2104
1613747840000|2021-02-19 15:17:20|951.8|951.4|951.6|951.4|951.8|951.5|951.5|951.2|3474
1613747850000|2021-02-19 15:17:30|951.7|951.5|951.8|951.4|951.9|951.6|951.6|951.4|2883
1613747860000|2021-02-19 15:17:40|951.7|951.7|951.8|951.7|951.9|951.7|951.6|951.5|10505
1613747870000|2021-02-19 15:17:50|951.9|951.8|952|951.7|952.1|951.8|951.9|951.7|1228
1613747880000|2021-02-19 15:18:00|951.9||951.9||952||951.9||0
1613747890000|2021-02-19 15:18:10|||||||||877
1613747900000|2021-02-19 15:18:20|952|951.8|952.7|952.5|952.7|952.5|951.9|951.7|9801
1613747910000|2021-02-19 15:18:30|952.8|952.6|952.5|952.3|953|952.7|952.4|952|17012
1613747920000|2021-02-19 15:18:40|952.4|952|952.6|952.2|952.6|952.2|952.3|952|3745
1613747930000|2021-02-19 15:18:50|952.7|952.3|953|952.8|953|952.8|952.7|952.3|3457
1613747940000|2021-02-19 15:19:00|952.9|952.6|952.6|952.3|952.9|952.6|952.4|952|4712
1613747950000|2021-02-19 15:19:10|952.5|952.4|952.5|952.3|952.8|952.5|952.4|952.2|6076
1613747960000|2021-02-19 15:19:20|952.4|952.2|952.4|952|952.4|952.2|952.3|951.9|2522
1613747970000|2021-02-19 15:19:30|952.5|952.1|952.1|951.8|952.5|952.2|951.6|951.5|6859
1613747980000|2021-02-19 15:19:40|951.8|951.7|952|951.6|952.2|951.9|951.8|951.6|2971
1613747990000|2021-02-19 15:19:50|952.1|951.7|952.3|952|952.3|952|952.1|951.7|0
1613748000000|2021-02-19 15:20:00|952.4|951.9|952.6|952.3|952.6|952.3|952.3|951.9|300
1613748010000|2021-02-19 15:20:10|952.7|952.4|952.2|951.9|952.7|952.4|952.2|951.8|3627
1613748020000|2021-02-19 15:20:20|952.3|951.8|952.6|952.2|952.7|952.3|952.2|951.8|607
1613748030000|2021-02-19 15:20:30|952.7|952.3|952.8|952.5|952.8|952.5|952.6|952.3|0
1613748040000|2021-02-19 15:20:40|952.7|952.3|952.6|952.4|952.9|952.4|952.5|952.2|7748
1613748050000|2021-02-19 15:20:50|952.7|952.5|953|952.7|953|952.8|952.7|952.5|1757
1613748060000|2021-02-19 15:21:00|952.9|952.6|953.1|952.8|953.1|952.9|952.9|952.6|1125
1613748070000|2021-02-19 15:21:10|953|952.9|953|952.7|953.3|953.1|952.7|952.5|17119
1613748080000|2021-02-19 15:21:20|953.2|952.8|953.1|952.9|953.2|953|953|952.6|1736
1613748090000|2021-02-19 15:21:30|953|952.7|953|952.7|953.1|952.8|953|952.7|2707
1613748100000|2021-02-19 15:21:40|952.9|952.8|952.5|952.3|953.1|952.8|952.5|952.2|4587
1613748110000|2021-02-19 15:21:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|850
1613748120000|2021-02-19 15:22:00|952.7|952.5|952.7|952.4|952.8|952.5|952.7|952.4|2450
1613748130000|2021-02-19 15:22:10|952.8|952.5|952.8|952.5|952.8|952.6|952.5|952.2|2342
1613748140000|2021-02-19 15:22:20|952.9|952.6|953.2|952.9|953.2|952.9|952.9|952.6|1067
1613748150000|2021-02-19 15:22:30|953.3|953|953.4|953.1|953.4|953.1|953.3|952.9|474
1613748160000|2021-02-19 15:22:40|953.3||953.3||953.4||953.2||0
1613748170000|2021-02-19 15:22:50|953.2|952.9|953.1|952.8|953.2|953.1|953.1|952.8|6254
1613748180000|2021-02-19 15:23:00|953|952.6|953.1|952.8|953.1|952.9|952.7|952.5|3390
1613748190000|2021-02-19 15:23:10|953|952.7|952.8|952.5|953.1|952.7|952.6|952.3|3760
1613748210000|2021-02-19 15:23:30|952.9|952.6|952.8|952.5|952.9|952.6|952.7|952.5|600
1613748220000|2021-02-19 15:23:40|952.9|952.6|952.9|952.6|953|952.6|952.8|952.6|0
1613748230000|2021-02-19 15:23:50|953|952.7|952.7|952.4|953|952.7|952.7|952.4|1982
1613748240000|2021-02-19 15:24:00|952.6|952.3|952.6|952.3|952.7|952.5|952.5|952.3|2009
1613748250000|2021-02-19 15:24:10|952.7|952.4|952|951.6|952.7|952.4|951.9|951.6|3909
1613748260000|2021-02-19 15:24:20|951.9|951.7|952.3|951.9|952.3|951.9|951.9|951.7|0
1613748270000|2021-02-19 15:24:30|951.9|951.8|952.3|951.9|952.3|952|951.9|951.8|3000
1613748280000|2021-02-19 15:24:40|952.2|952|952.4|952.1|952.4|952.1|952.2|952|0
1613748290000|2021-02-19 15:24:50|952.3||952.4||952.4||952.3||1000
1613748300000|2021-02-19 15:25:00|952.5|952.2|952.7|952.4|952.8|952.4|952.5|952.2|2300
1613748310000|2021-02-19 15:25:10|952.8|952.5|953|952.7|953|952.7|952.7|952.4|583
1613748320000|2021-02-19 15:25:20|952.9||952.9||953||952.9||0
1613748330000|2021-02-19 15:25:30|952.8|952.5|952.9|952.5|952.9|952.5|952.6|952.4|2397
1613748340000|2021-02-19 15:25:40|952.8|952.4|952.8|952.5|952.9|952.6|952.6|952.4|0
1613748350000|2021-02-19 15:25:50|952.9|952.6|952.9|952.6|952.9|952.6|952.8|952.5|0
1613748360000|2021-02-19 15:26:00|952.8|952.7|952.7|952.3|952.8|952.7|952.6|952.2|3823
1613748370000|2021-02-19 15:26:10|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.1|0
1613748380000|2021-02-19 15:26:20|952.6|952.3|952.7|952.3|952.7|952.3|952.4|952.3|670
1613748390000|2021-02-19 15:26:30|952.6|952.2|952.4|952.1|952.9|952.4|952.4|952|2850
1613748400000|2021-02-19 15:26:40|952.3|952.2|952.6|952.2|952.6|952.3|952.3|952.2|0
1613748410000|2021-02-19 15:26:50|952.8|952.3|952.8|952.5|952.8|952.5|952.7|952.3|2228
1613748420000|2021-02-19 15:27:00|952.7|952.3|952.8|952.5|952.9|952.5|952.6|952.3|3173
1613748430000|2021-02-19 15:27:10|952.7|952.4|952|951.6|952.8|952.4|951.7|951.4|9688
1613748440000|2021-02-19 15:27:20|951.9|951.5|951.7|951.4|952|951.6|951.6|951.3|956
1613748450000|2021-02-19 15:27:30|951.8|951.5|951.6|951.3|952|951.7|951.6|951.3|3436
1613748460000|2021-02-19 15:27:40|951.7|951.4|951.8|951.5|951.9|951.6|951.7|951.3|1628
1613748470000|2021-02-19 15:27:50|951.7|951.6|951.2|950.9|951.9|951.6|951.2|950.9|12402
1613748480000|2021-02-19 15:28:00|951.1|950.8|951|950.6|951.5|951|950.7|950.5|27158
1613748490000|2021-02-19 15:28:10|950.9|950.5|951.4|951.1|951.5|951.1|950.8|950.5|6095
1613748500000|2021-02-19 15:28:20|951|950.9|951.1|950.8|951.4|951.1|951|950.8|15497
1613748510000|2021-02-19 15:28:30|951|950.7|951|950.8|951.2|951.1|950.9|950.7|16598
1613748520000|2021-02-19 15:28:40|951.2|950.9|951.4|951.1|951.4|951.1|951.2|950.9|3102
1613748530000|2021-02-19 15:28:50|951.3|950.9|951.4|951.2|951.4|951.2|951|950.9|10537
1613748540000|2021-02-19 15:29:00|951.3|951|951.2|950.8|951.3|951|951|950.7|2688
1613748550000|2021-02-19 15:29:10|951.1|950.7|951|950.7|951.1|950.8|950.9|950.7|401
1613748560000|2021-02-19 15:29:20|950.9||950.9||950.9||950.9||0
1613748570000|2021-02-19 15:29:30|951|950.8|950.8|950.5|951.1|950.9|950.7|950.5|3828
1613748580000|2021-02-19 15:29:40|950.9|950.6|950.8|950.5|950.9|950.6|950.8|950.5|0
1613748590000|2021-02-19 15:29:50|950.7|950.4|949.8|949.5|950.7|950.4|949.6|949.4|23936
1613748600000|2021-02-19 15:30:00|949.9|949.6|950.2|949.9|950.2|949.9|949.6|949.4|13128
1613748610000|2021-02-19 15:30:10|950.1|949.8|950.2|949.9|950.2|950|950|949.7|1225
1613748620000|2021-02-19 15:30:20|950.3|950|950.1|949.8|950.3|950|949.9|949.4|7260
1613748630000|2021-02-19 15:30:30|950|949.6|949.5|949.1|950|949.6|949.5|949.1|2516
1613748640000|2021-02-19 15:30:40|949.4|949.2|948.8|948.6|949.5|949.3|948.8|948.5|5852
1613748650000|2021-02-19 15:30:50|948.9|948.7|949.1|948.8|949.2|948.8|948.9|948.7|858
1613748660000|2021-02-19 15:31:00|949|948.7|949.4|949|949.5|949.2|949|948.7|500
1613748670000|2021-02-19 15:31:10|949.5|949.1|949.5|949.2|949.5|949.3|949.4|949.1|0
1613748680000|2021-02-19 15:31:20|949.4|949.3|948.9|948.5|949.4|949.3|948.8|948.5|9898
1613748690000|2021-02-19 15:31:30|948.8|948.6|948.6|948.3|948.9|948.6|948.6|948.2|2325
1613748700000|2021-02-19 15:31:40|948.7|948.4|949|948.6|949.1|948.7|948.7|948.4|600
1613748710000|2021-02-19 15:31:50|948.9|948.7|949.2|948.9|949.3|948.9|948.9|948.7|0
1613748720000|2021-02-19 15:32:00|949.3||949.2||949.3||949.1||0
1613748730000|2021-02-19 15:32:10|949.3|949|949.2|949|949.4|949.1|949.2|949|0
1613748740000|2021-02-19 15:32:20|949|948.8|949|948.5|949.3|948.9|948.7|948.3|3809
1613748750000|2021-02-19 15:32:30|949.1|948.6|949.1|948.8|949.1|948.8|949|948.6|0
1613748760000|2021-02-19 15:32:40|949.2|948.9|949.3|949|949.3|949|948.8|948.6|7222
1613748770000|2021-02-19 15:32:50|949.2||949.2||949.4||949.2||0
1613748780000|2021-02-19 15:33:00|949.3|948.8|948.9|948.6|949.3|948.8|948.8|948.6|6033
1613748790000|2021-02-19 15:33:10|949|948.7|949|948.7|949|948.7|948.8|948.6|600
1613748800000|2021-02-19 15:33:20|948.9||949||949||948.9||212
1613748810000|2021-02-19 15:33:30|948.9|948.8|949.1|948.8|949.1|948.8|948.9|948.7|3460
1613748820000|2021-02-19 15:33:40|949|948.9|948.9|948.6|949.2|948.9|948.9|948.6|2684
1613748830000|2021-02-19 15:33:50|949|948.8|949|948.6|949.1|948.8|948.9|948.6|1534
1613748840000|2021-02-19 15:34:00|948.9|948.7|948.9|948.6|949|948.7|948.8|948.6|2090
1613748850000|2021-02-19 15:34:10|948.8|948.7|948.9|948.6|948.9|948.7|948.8|948.6|0
1613748860000|2021-02-19 15:34:20|949|948.7|949.1|948.8|949.1|948.8|948.9|948.6|2317
1613748870000|2021-02-19 15:34:30|949|948.9|949|948.9|949|948.9|949|948.9|0
1613748880000|2021-02-19 15:34:40|949.2|949|949.3|949.1|949.4|949.1|949.1|948.9|1102
1613748890000|2021-02-19 15:34:50|949.1|949|949.3|948.9|949.3|949.1|949.1|948.8|4438
1613748900000|2021-02-19 15:35:00|949.2|948.8|949.3|948.9|949.3|948.9|949.2|948.8|90
1613748910000|2021-02-19 15:35:10|949.2|949|949.3|949|949.3|949.1|949.2|949|1006
1613748920000|2021-02-19 15:35:20|949.4|949.1|950.1|949.8|950.1|949.8|949.4|949.1|13310
1613748930000|2021-02-19 15:35:30|950.2|950|950.2|950|950.2|950|950.2|950|554
1613748940000|2021-02-19 15:35:40|950.1|949.8|950.1|949.8|950.2|950|949.9|949.6|6173
1613748950000|2021-02-19 15:35:50|950.2|949.9|950.4|950.2|950.5|950.2|950.1|949.8|8542
1613748960000|2021-02-19 15:36:00|950.3|950.1|950.4|950.2|950.6|950.3|950.2|950|4474
1613748970000|2021-02-19 15:36:10|950.6|950.3|950.7|950.5|950.8|950.5|950.5|950.3|455
1613748990000|2021-02-19 15:36:30|950.9|950.6|950.7|950.3|950.9|950.6|950.6|950.3|3299
1613749000000|2021-02-19 15:36:40|950.6|950.4|950.8|950.5|950.8|950.5|950.6|950.4|527
1613749010000|2021-02-19 15:36:50|950.7|950.4|950.6|950.4|950.7|950.5|950.5|950.4|4938
1613749020000|2021-02-19 15:37:00|950.5|950.5|950.9|950.6|950.9|950.7|950.4|950.3|11066
1613749040000|2021-02-19 15:37:20|951|950.7|950.6|950.3|951|950.7|950.4|950.2|6201
1613749050000|2021-02-19 15:37:30|950.5|950.4|950.7|950.3|950.7|950.4|950.5|950.2|769
1613749060000|2021-02-19 15:37:40|950.6|950.4|950.7|950.4|950.7|950.4|950.6|950.4|0
1613749070000|2021-02-19 15:37:50|950.8|950.5|951.2|951|951.5|951.2|950.8|950.5|11665
1613749080000|2021-02-19 15:38:00|951.3|951.1|952|951.6|952|951.7|951.3|951|22066
1613749090000|2021-02-19 15:38:10|951.9|951.7|951.8|951.5|951.9|951.8|951.8|951.5|5864
1613749100000|2021-02-19 15:38:20|951.7|951.6|952|951.8|952|951.8|951.6|951.5|2514
1613749110000|2021-02-19 15:38:30|952.1|951.9|952.2|951.8|952.5|952.1|952|951.8|30805
1613749120000|2021-02-19 15:38:40|952.1|951.7|952|951.7|952.2|952.1|951.8|951.6|4090
1613749130000|2021-02-19 15:38:50|951.9|951.6|951.3|951.1|951.9|951.6|951.3|951.1|5101
1613749140000|2021-02-19 15:39:00|951.4|951.2|951.4|951.2|951.6|951.2|951.4|951.2|100
1613749150000|2021-02-19 15:39:10|951.6|951.3|951.6|951.3|951.7|951.4|951.5|951.2|1708
1613749160000|2021-02-19 15:39:20|951.7|951.4|951.8|951.4|952|951.6|951.6|951.4|4879
1613749170000|2021-02-19 15:39:30|951.9|951.5|951.8|951.5|952|951.7|951.8|951.5|965
1613749180000|2021-02-19 15:39:40|951.9|951.6|951.9|951.6|951.9|951.6|951.8|951.5|0
1613749190000|2021-02-19 15:39:50|951.8|951.7|951.9|951.7|951.9|951.7|951.5|951.2|16230
1613749200000|2021-02-19 15:40:00|952|951.8|952.1|951.8|952.2|951.9|951.9|951.7|3004
1613749220000|2021-02-19 15:40:20|952|951.9|952.1|951.9|952.1|951.9|951.9|951.9|1757
1613749230000|2021-02-19 15:40:30|952.2|952|952.4|952.2|952.5|952.3|952.2|952|4916
1613749240000|2021-02-19 15:40:40|952.5||952.4||952.5||952.4||0
1613749250000|2021-02-19 15:40:50|952.5||952.5||952.5||952.4||0
1613749260000|2021-02-19 15:41:00|952.4||952.4||952.4||952.4||0
1613749270000|2021-02-19 15:41:10|952.5|952.3|952.7|952.4|952.7|952.4|952.5|952.3|1060
1613749280000|2021-02-19 15:41:20|952.6||952.6||952.7||952.6||0
1613749290000|2021-02-19 15:41:30|952.5|952.3|952.2|951.9|952.5|952.3|952.1|951.9|4088
1613749300000|2021-02-19 15:41:40|952|952|952.7|952.3|952.7|952.3|952|952|300
1613749310000|2021-02-19 15:41:50|952.6|952.6|952.7|952.4|952.7|952.6|952.6|952.4|5665
1613749320000|2021-02-19 15:42:00|952.6|952.3|952.6|952.3|952.6|952.3|952.5|952.3|3355
1613749330000|2021-02-19 15:42:10|952.7|952.4|952.7|952.4|952.7|952.4|952.6|952.4|0
1613749340000|2021-02-19 15:42:20|952.6||952.6||952.6||952.6||0
1613749350000|2021-02-19 15:42:30|952.7|952.3|952.5|952.3|952.7|952.4|952|951.9|19920
1613749360000|2021-02-19 15:42:40|952.6|952.4|952.5|952.3|952.7|952.5|952.5|952.3|1162
1613749370000|2021-02-19 15:42:50|952.6|952.4|951.8|951.4|952.6|952.4|951.8|951.4|14455
1613749380000|2021-02-19 15:43:00|951.9|951.5|952.2|951.9|952.5|952.2|951.9|951.5|7418
1613749390000|2021-02-19 15:43:10|952.3|952|952.2|951.8|952.3|952.1|951.9|951.7|5751
1613749400000|2021-02-19 15:43:20|952.3|951.9|952.2|952|952.4|952.1|952.2|951.9|1418
1613749410000|2021-02-19 15:43:30|952.3|952.1|952.6|952.2|952.7|952.4|952.3|952.1|26
1613749420000|2021-02-19 15:43:40|952.5|952.1|952|951.9|952.5|952.1|951.8|951.5|4855
1613749430000|2021-02-19 15:43:50|951.8|951.7|952|951.9|952.2|952|951.8|951.7|9553
1613749440000|2021-02-19 15:44:00|951.9|951.8|951.7|951.4|951.9|951.8|951.6|951.3|4334
1613749450000|2021-02-19 15:44:10|951.6||951.7||951.7||951.6||0
1613749460000|2021-02-19 15:44:20|951.8|951.5|951.8|951.6|951.8|951.6|951.7|951.5|0
1613749470000|2021-02-19 15:44:30|951.9|951.7|951.7|951.3|952|951.8|951.7|951.3|3093
1613749480000|2021-02-19 15:44:40|951.6|951.2|951.7|951.4|951.8|951.5|951.6|951.2|2509
1613749490000|2021-02-19 15:44:50|951.5||951.5||951.5||951.5||0
1613749500000|2021-02-19 15:45:00|951.4|951.2|951|950.8|951.4|951.2|951|950.7|4881
1613749510000|2021-02-19 15:45:10|950.9|950.7|950.7|950.4|951|950.8|950.7|950.4|0
1613749520000|2021-02-19 15:45:20|950.8|950.5|951|950.8|951|950.8|950.8|950.5|4554
1613749530000|2021-02-19 15:45:30|951.1|950.9|951.1|951|951.1|951|951.1|950.9|1398
1613749540000|2021-02-19 15:45:40|951|950.8|950.9|950.7|951|950.8|950.9|950.7|2021
1613749550000|2021-02-19 15:45:50|951|950.6|950.7|950.5|951|950.6|950.6|950.4|5334
1613749560000|2021-02-19 15:46:00|950.6|950.4|950.6|950.4|950.6|950.5|950.4|950.3|5802
1613749570000|2021-02-19 15:46:10|950.7|950.5|950.6|950.3|950.7|950.5|950.6|950.3|5181
1613749580000|2021-02-19 15:46:20|950.7|950.4|950.7|950.6|950.7|950.6|950.7|950.3|1854
1613749590000|2021-02-19 15:46:30|950.6|950.4|950.5|950.3|950.6|950.4|950.5|950.3|714
1613749600000|2021-02-19 15:46:40|950.4|950.2|950.5|950.3|950.5|950.3|950.3|950.2|1985
1613749610000|2021-02-19 15:46:50|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|2004
1613749620000|2021-02-19 15:47:00|950.5|950.2|950.4|950.2|950.5|950.2|950.4|950.2|1985
1613749630000|2021-02-19 15:47:10|950.3|950.1|950.2|950.1|950.4|950.2|950.2|950.1|4407
1613749640000|2021-02-19 15:47:20|950.3|950.2|950.4|950.2|950.4|950.2|950.3|950.1|4593
1613749650000|2021-02-19 15:47:30|950.3|950.3|950.3|950.1|950.4|950.3|950.3|950.1|2416
1613749660000|2021-02-19 15:47:40|||||||||431
1613749670000|2021-02-19 15:47:50|950.4|950.2|950.3|950.2|950.4|950.3|950.3|950.1|2628
1613749680000|2021-02-19 15:48:00|950.4|950.1|950.4|950.2|950.4|950.3|950.4|950.1|2001
1613749690000|2021-02-19 15:48:10|950.3|950.3|949.9|949.7|950.3|950.3|949.8|949.7|11964
1613749700000|2021-02-19 15:48:20|949.8|949.8|950|949.7|950|949.8|949.8|949.7|3681
1613749710000|2021-02-19 15:48:30|949.9|949.8|950|949.8|950|949.8|949.9|949.7|0
1613749720000|2021-02-19 15:48:40|950.1|949.9|950.3|950|950.3|950.1|950|949.9|22683
1613749730000|2021-02-19 15:48:50|950.2|950.1|950.2|950|950.2|950.1|950.2|950|0
1613749740000|2021-02-19 15:49:00|950.1|949.9|949.9|949.7|950.1|949.9|949.8|949.6|7237
1613749750000|2021-02-19 15:49:10|949.8||949.9||949.9||949.8||0
1613749760000|2021-02-19 15:49:20|949.8|949.6|949.5|949.3|949.8|949.6|949.4|949.2|6874
1613749780000|2021-02-19 15:49:40|949.6|949.4|950|949.8|950|949.9|949.6|949.4|12684
1613749790000|2021-02-19 15:49:50||949.9||949.9||949.9||949.9|0
1613749800000|2021-02-19 15:50:00|950.1|950|950.5|950.2|950.5|950.2|950.1|950|7481
1613749810000|2021-02-19 15:50:10|950.6|950.3|951.2|951|951.2|951|950.6|950.3|22044
1613749820000|2021-02-19 15:50:20|951.1|950.9|951.2|950.9|951.2|951|951.1|950.8|2497
1613749830000|2021-02-19 15:50:30|951.3|951|951.1|950.8|951.3|951|951|950.8|3254
1613749840000|2021-02-19 15:50:40|951|950.9|951.1|950.8|951.1|950.9|951|950.6|1028
1613749850000|2021-02-19 15:50:50|951|950.9|951.2|950.9|951.2|950.9|951|950.9|100
1613749860000|2021-02-19 15:51:00|951.3|951|951.4|951.2|951.4|951.2|951.3|951|1345
1613749870000|2021-02-19 15:51:10|951.5|951.3|951.8|951.6|951.9|951.6|951.5|951.3|2407
1613749880000|2021-02-19 15:51:20|951.9|951.7|951.8|951.5|951.9|951.7|951.7|951.4|3919
1613749890000|2021-02-19 15:51:30|951.7|951.4|951.7|951.4|951.8|951.5|951.4|951.3|3194
1613749900000|2021-02-19 15:51:40|951.6||951.6||951.6||951.6||0
1613749910000|2021-02-19 15:51:50|951.7|951.5|951.7|951.5|951.7|951.5|951.7|951.5|0
1613749920000|2021-02-19 15:52:00||951.6||951.6||951.6||951.6|0
1613749930000|2021-02-19 15:52:10|951.6|951.4|951.6|951.2|951.8|951.6|951.4|951.1|5120
1613749940000|2021-02-19 15:52:20|951.5|951.1|951.4|951|951.5|951.2|951.2|951|4926
1613749950000|2021-02-19 15:52:30|951.3|951.1|951.6|951.3|951.6|951.3|951.2|951.1|1033
1613749960000|2021-02-19 15:52:40|951.7|951.4|951.6|951.3|951.8|951.5|951.6|951.3|0
1613749970000|2021-02-19 15:52:50|951.5|951.4|951.9|951.5|951.9|951.6|951.5|951.2|2939
1613749980000|2021-02-19 15:53:00|951.8|951.6|952|951.7|952|951.7|951.7|951.5|0
1613749990000|2021-02-19 15:53:10|951.9|951.6|951.8|951.5|952|951.6|951.7|951.4|2393
1613750000000|2021-02-19 15:53:20|951.9|951.6|951.9|951.7|951.9|951.7|951.8|951.5|0
1613750010000|2021-02-19 15:53:30|951.8|951.6|951.1|950.8|951.9|951.6|951.1|950.8|8035
1613750020000|2021-02-19 15:53:40|951.2|950.9|951.3|951|951.3|951|951.2|950.8|424
1613750030000|2021-02-19 15:53:50|951.2||951.3||951.3||951.2||0
1613750040000|2021-02-19 15:54:00|951|950.9|951|950.8|951|950.9|951|950.7|7674
1613750050000|2021-02-19 15:54:10|||||||||343
1613750060000|2021-02-19 15:54:20|951.2|950.9|951.2|950.9|951.2|950.9|951|950.9|474
1613750070000|2021-02-19 15:54:30|951.3|951|951.3|951|951.3|951|951.2|951|0
1613750080000|2021-02-19 15:54:40|951.2|950.9|951.2|950.9|951.2|950.9|951|950.8|3533
1613750090000|2021-02-19 15:54:50|951.1|950.8|951|950.7|951.1|950.8|950.9|950.7|1306
1613750100000|2021-02-19 15:55:00|951.1|950.8|951.4|951|951.4|951.1|951|950.8|1014
1613750110000|2021-02-19 15:55:10|951.3|951.1|951.2|951|951.4|951.1|951.2|951|0
1613750120000|2021-02-19 15:55:20|951|950.9|951|950.8|951|950.9|950.9|950.8|2318
1613750130000|2021-02-19 15:55:30|951.1|950.9|951.3|951|951.4|951.1|951.1|950.9|2682
1613750140000|2021-02-19 15:55:40|951.4|951.1|951.5|951.2|951.5|951.2|951.4|951.1|0
1613750150000|2021-02-19 15:55:50|951.4|951.3|951.3|951|951.6|951.5|951.3|951|11243
1613750160000|2021-02-19 15:56:00|951.2|951.1|951.6|951.4|951.6|951.4|951.2|951|782
1613750170000|2021-02-19 15:56:10|951.7|951.5|952|951.8|952.2|951.9|951.7|951.5|9720
1613750180000|2021-02-19 15:56:20|951.9|951.7|952.2|952|952.3|952|951.9|951.6|3970
1613750190000|2021-02-19 15:56:30|952.1|951.9|952.3|952.1|952.4|952.2|952.1|951.9|1832
1613750200000|2021-02-19 15:56:40|952.4|952|952.4|952.1|952.4|952.1|951.7|951.5|26374
1613750210000|2021-02-19 15:56:50|952.3|952|952.3|952|952.4|952.1|952.2|952|4135
1613750220000|2021-02-19 15:57:00|952.2|951.9|952.4|952.1|952.4|952.2|951.8|951.6|16009
1613750230000|2021-02-19 15:57:10|952.5|952.2|952.5|952.3|952.6|952.3|952.5|952.2|2336
1613750240000|2021-02-19 15:57:20|952.6||952.5||952.6||952.5||0
1613750250000|2021-02-19 15:57:30|952.6|952.4|952.4|952.1|952.8|952.5|952.4|952.1|9294
1613750260000|2021-02-19 15:57:40|952.5|952.2|952.8|952.6|952.8|952.6|952.5|952.2|2163
1613750270000|2021-02-19 15:57:50||952.7||952.6||952.7||952.6|300
1613750280000|2021-02-19 15:58:00|952.7||952.8||952.8||952.7||0
1613750290000|2021-02-19 15:58:10|952.7|952.5|952.8|952.5|952.8|952.5|952.7|952.5|2563
1613750300000|2021-02-19 15:58:20||952.6||952.6||952.6||952.5|0
1613750310000|2021-02-19 15:58:30|953|952.7|953.2|953|953.2|953|952.9|952.6|2260
1613750320000|2021-02-19 15:58:40|953.3|953.1|953.3|953|953.4|953.1|952.6|952.5|24931
1613750330000|2021-02-19 15:58:50|953.4|953.1|953.5|953.2|953.6|953.3|953.4|953|558
1613750340000|2021-02-19 15:59:00|953.6|953.3|953.7|953.4|953.8|953.4|953.5|953.3|0
1613750350000|2021-02-19 15:59:10|953.6||953.7||953.7||953.6||0
1613750370000|2021-02-19 15:59:30|953.6|953.3|953.2|953|953.6|953.3|953.2|952.9|6834
1613750380000|2021-02-19 15:59:40|953.1|952.9|953|952.7|953.1|952.9|952.8|952.6|3452
1613750390000|2021-02-19 15:59:50|952.9|952.8|953.2|952.9|953.3|953|952.9|952.8|1433
1613750400000|2021-02-19 16:00:00|953.3|953|953.5|953.3|953.6|953.4|953.3|953|0
1613750410000|2021-02-19 16:00:10|953.4|953.2|953.3|953.1|953.4|953.2|953.3|953.1|5239
1613750420000|2021-02-19 16:00:20|953.2|953|953|952.7|953.2|953|952.9|952.7|8428
1613750430000|2021-02-19 16:00:30|953.1|952.8|953.4|953.1|953.5|953.1|953.1|952.8|200
1613750440000|2021-02-19 16:00:40|953.5|953.2|953.2|952.8|953.5|953.2|952.8|952.5|4297
1613750450000|2021-02-19 16:00:50|953.3|952.9|953.4|953|953.4|953.1|953.3|952.9|650
1613750460000|2021-02-19 16:01:00|953.3|953.1|953.6|953.2|953.6|953.2|953.2|953.1|2295
1613750470000|2021-02-19 16:01:10|953.5||953.5||953.6||953.4||1000
1613750480000|2021-02-19 16:01:20|953.4|953.3|953.5|953.2|953.5|953.3|953.4|953.2|600
1613750490000|2021-02-19 16:01:30|953.4|953.3|953.5|953.3|953.5|953.3|953.4|953.3|0
1613750500000|2021-02-19 16:01:40|953.4||953.5||953.5||953.4||0
1613750510000|2021-02-19 16:01:50||953.4||953.3||953.4||953.3|0
1613750520000|2021-02-19 16:02:00|953.4|953.2|953.3|953.1|953.4|953.2|953|952.6|10717
1613750530000|2021-02-19 16:02:10|953.2|953.2|953.3|953.1|953.4|953.2|953.2|953.1|2418
1613750540000|2021-02-19 16:02:20|953.2|953|953.1|952.9|953.2|953|953.1|952.9|3948
1613750550000|2021-02-19 16:02:30|953.2|952.8|953.4|953.1|953.4|953.1|952.9|952.6|4808
1613750560000|2021-02-19 16:02:40|953.3|953|953.4|953.1|953.4|953.1|953.3|953|0
1613750570000|2021-02-19 16:02:50|953.3|953.2|953.5|953.2|953.5|953.2|953.3|953.2|12
1613750580000|2021-02-19 16:03:00|953.4|953.3|953.5|953.3|953.5|953.3|953.4|953.2|0
1613750590000|2021-02-19 16:03:10|953.4|953.2|953.5|953.2|953.5|953.2|953.2|952.9|5558
1613750600000|2021-02-19 16:03:20|953.4|953.3|953.6|953.4|953.6|953.5|953.4|953.2|911
1613750610000|2021-02-19 16:03:30|953.8|953.5|953.8|953.6|953.8|953.6|953.7|953.4|480
1613750620000|2021-02-19 16:03:40|953.7|953.5|953.7|953.4|953.7|953.5|953.4|953.2|5444
1613750630000|2021-02-19 16:03:50|953.6|953.3|953.4|953.1|953.6|953.3|953.3|953.1|3797
1613750640000|2021-02-19 16:04:00|953.3|953|952.9|952.6|953.3|953|952.8|952.6|5701
1613750650000|2021-02-19 16:04:10|953|952.7|952.5|952.2|953.1|952.9|952.5|952.2|3481
1613750660000|2021-02-19 16:04:20|952.4|952.3|952.1|951.8|952.6|952.4|952.1|951.8|2220
1613750670000|2021-02-19 16:04:30|952.2|951.9|952.4|952.1|952.4|952.1|952|951.8|4145
1613750680000|2021-02-19 16:04:40|952.3|951.9|952.2|951.9|952.3|951.9|952.2|951.9|1286
1613750690000|2021-02-19 16:04:50|952.3|951.8|952.1|951.8|952.3|951.9|951.9|951.6|4674
1613750700000|2021-02-19 16:05:00|952|951.7|952|951.8|952.1|951.9|951.9|951.6|2746
1613750710000|2021-02-19 16:05:10|951.9|951.7|952.4|952.1|952.4|952.1|951.9|951.6|10343
1613750720000|2021-02-19 16:05:20|952.5|952.2|952.7|952.4|952.8|952.5|952.4|952.2|6430
1613750730000|2021-02-19 16:05:30|952.8|952.5|952.7|952.4|952.8|952.6|952.7|952.4|820
1613750740000|2021-02-19 16:05:40|952.6|952.5|952.9|952.7|953|952.8|952.6|952.4|16033
1613750750000|2021-02-19 16:05:50|953|952.6|953|952.7|953.5|953.3|952.9|952.6|6084
1613750760000|2021-02-19 16:06:00|953.1|952.8|953.3|953|953.3|953|953|952.8|1888
1613750770000|2021-02-19 16:06:10|953.2|952.9|953.5|953.2|953.5|953.2|953.1|952.8|961
1613750780000|2021-02-19 16:06:20|953.4||953.4||953.5||953.4||0
1613750790000|2021-02-19 16:06:30|953.6|953.4|953.4|953.1|953.7|953.4|953.3|953.1|9907
1613750800000|2021-02-19 16:06:40|953.5|953.2|953.4|953.2|953.8|953.5|953.4|953.2|7312
1613750810000|2021-02-19 16:06:50|953.3|953.1|953.3|953.1|953.4|953.1|953.2|953|4057
1613750820000|2021-02-19 16:07:00|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|600
1613750830000|2021-02-19 16:07:10|953.3|953.3|953.5|953.2|953.6|953.3|953.3|953.2|961
1613750840000|2021-02-19 16:07:20|953.4|953.3|953.7|953.5|953.8|953.5|953.4|953.3|14
1613750850000|2021-02-19 16:07:30|953.8||953.8||953.8||953.7||0
1613750860000|2021-02-19 16:07:40|953.7|953.6|953.9|953.8|953.9|953.8|953.7|953.5|4371
1613750870000|2021-02-19 16:07:50|954|953.6|954.3|954|954.3|954|953.9|953.6|3513
1613750880000|2021-02-19 16:08:00|954.4|954.1|954.6|954.2|954.6|954.2|954.3|954|1763
1613750890000|2021-02-19 16:08:10|954.7|954.3|955|954.7|955|954.8|954.4|954.2|18477
1613750900000|2021-02-19 16:08:20|954.9|954.9|955|954.7|955|954.9|954.9|954.7|2700
1613750910000|2021-02-19 16:08:30|954.9|954.8|954.9|954.7|955|954.8|954.8|954.7|0
1613750920000|2021-02-19 16:08:40|955|954.8|955.2|955|955.2|955|955|954.8|6723
1613750930000|2021-02-19 16:08:50|955.1|954.9|955.1|954.9|955.2|955|955.1|954.9|312
1613750940000|2021-02-19 16:09:00|955|954.7|955|954.7|955|954.7|954.8|954.6|13861
1613750970000|2021-02-19 16:09:30|954.9|954.6|954.2|953.9|954.9|954.6|954.2|953.8|6645
1613750980000|2021-02-19 16:09:40|954.1|954|954.1|953.9|954.1|954|954.1|953.9|0
1613751000000|2021-02-19 16:10:00|954.2|954|954.5|954.3|954.6|954.4|954.1|953.9|11064
1613751010000|2021-02-19 16:10:10|954.6|954.4|954.5|954.3|954.6|954.5|954.5|954.3|4211
1613751020000|2021-02-19 16:10:20|954.6||954.5||954.6||954.5||911
1613751030000|2021-02-19 16:10:30|954.6|954.4|954.4|954.3|954.6|954.4|954.4|954.3|2628
1613751040000|2021-02-19 16:10:40|954.5|954.4|954.9|954.6|954.9|954.6|954.5|954.4|4083
1613751050000|2021-02-19 16:10:50|954.8|954.5|954.8|954.6|954.8|954.6|954.7|954.5|3374
1613751060000|2021-02-19 16:11:00|954.7|954.5|954.5|954.3|954.8|954.6|954.5|954.3|6537
1613751070000|2021-02-19 16:11:10|954.4|954.2|954.2|953.9|954.4|954.2|954.1|953.8|2638
1613751080000|2021-02-19 16:11:20|954.3|954.2|954.1|953.8|954.3|954.2|953.9|953.6|4689
1613751090000|2021-02-19 16:11:30|954|953.9|954|953.8|954.1|953.9|954|953.8|479
1613751100000|2021-02-19 16:11:40|953.9|953.7|953.9|953.5|953.9|953.7|953.7|953.4|2944
1613751110000|2021-02-19 16:11:50|953.8||953.7||953.9||953.7||0
1613751120000|2021-02-19 16:12:00|953.6|953.3|953.4|953.1|953.6|953.3|952.9|952.7|16822
1613751130000|2021-02-19 16:12:10|953.5|953.2|953.6|953.3|953.6|953.3|953.4|953.1|3722
1613751140000|2021-02-19 16:12:20|953.5|953.2|953.3|953.2|953.6|953.3|953.3|953.2|5632
1613751150000|2021-02-19 16:12:30|953.4|953.1|953.3|953.1|953.4|953.3|953.3|953.1|7932
1613751160000|2021-02-19 16:12:40|953.4|953.2|953.4|953.2|953.4|953.2|953.3|953.2|0
1613751170000|2021-02-19 16:12:50|953.5|953.3|953.7|953.5|953.7|953.5|953.5|953.2|2617
1613751180000|2021-02-19 16:13:00|953.8|953.4|953.5|953.3|953.8|953.4|953.5|953.3|4054
1613751200000|2021-02-19 16:13:20|953.4|953.2|953|952.9|953.4|953.2|953|952.7|6484
1613751210000|2021-02-19 16:13:30|953.1|952.7|952.8|952.5|953.1|952.8|952.7|952.5|2578
1613751220000|2021-02-19 16:13:40|952.7|952.4|952.8|952.6|952.8|952.6|952.6|952.3|481
1613751230000|2021-02-19 16:13:50|952.9|952.7|953|952.8|953|952.8|952.9|952.7|1076
1613751240000|2021-02-19 16:14:00|953.1|952.9|953.3|953|953.3|953|953.1|952.8|8998
1613751250000|2021-02-19 16:14:10|953.4|953.1|953.6|953.3|953.6|953.4|953.4|953.1|765
1613751260000|2021-02-19 16:14:20|953.5|953.4|953.8|953.5|953.9|953.6|953.3|953.2|19914
1613751270000|2021-02-19 16:14:30|953.7|953.6|954.3|953.9|954.3|953.9|953.7|953.6|4573
1613751280000|2021-02-19 16:14:40|954.2|954|954.1|953.9|954.3|954|953.9|953.6|6576
1613751290000|2021-02-19 16:14:50|954.2|953.8|954.2|953.9|954.3|954|954.1|953.8|2344
1613751300000|2021-02-19 16:15:00|954.1|954|953.9|953.8|954.1|954|953.8|953.7|9449
1613751310000|2021-02-19 16:15:10|954|953.7|954|953.9|954|953.9|954|953.7|1242
1613751320000|2021-02-19 16:15:20|954.1|954|954.1|953.9|954.1|954|954|953.8|3755
1613751330000|2021-02-19 16:15:30|954|954|953.9|953.8|954|954|953.9|953.8|1800
1613751340000|2021-02-19 16:15:40|953.8|953.7|953.8|953.7|953.9|953.8|953.7|953.5|4318
1613751350000|2021-02-19 16:15:50|953.9|953.8|953.8|953.7|953.9|953.8|953.7|953.5|5120
1613751360000|2021-02-19 16:16:00|953.9|953.8|953.8|953.5|953.9|953.8|953.7|953.5|3363
1613751370000|2021-02-19 16:16:10|953.7|953.4|953.7|953.5|953.7|953.6|953.5|953.4|3510
1613751380000|2021-02-19 16:16:20|953.6|953.4|953.7|953.5|953.7|953.6|953.6|953.4|0
1613751390000|2021-02-19 16:16:30|953.6|953.6|953.6|953.4|953.7|953.6|953.6|953.4|2261
1613751400000|2021-02-19 16:16:40|953.5|953.3|953.4|953.3|953.5|953.3|953.4|953.2|11922
1613751410000|2021-02-19 16:16:50|953.5|953.4|953.7|953.5|953.7|953.5|953.5|953.3|2597
1613751420000|2021-02-19 16:17:00|953.6|953.6|953.6|953.4|953.6|953.6|953.6|953.4|4076
1613751430000|2021-02-19 16:17:10|953.7|953.5|954|953.7|954|953.8|953.7|953.4|4548
1613751440000|2021-02-19 16:17:20|953.9|953.8|954|953.8|954|953.9|953.9|953.8|1327
1613751450000|2021-02-19 16:17:30|954.1|953.9|954.3|954|954.4|954.1|954.1|953.8|5904
1613751460000|2021-02-19 16:17:40|954.1|953.9|954.1|953.9|954.1|954|954|953.8|4607
1613751470000|2021-02-19 16:17:50|954.2|954|954.3|954.2|954.4|954.2|954.2|954|8613
1613751480000|2021-02-19 16:18:00|954.4|954.1|954.7|954.4|954.7|954.5|954.4|954.1|4157
1613751490000|2021-02-19 16:18:10|954.6|954.5|954.7|954.5|954.7|954.6|954.6|954.4|516
1613751500000|2021-02-19 16:18:20|954.6|954.4|954.7|954.5|954.7|954.5|954.6|954.4|0
1613751510000|2021-02-19 16:18:30|954.6|954.6|954|953.8|954.7|954.6|953.9|953.7|18345
1613751520000|2021-02-19 16:18:40|954.1|954|954.7|954.4|954.7|954.6|954.1|953.9|8134
1613751530000|2021-02-19 16:18:50|954.8|954.5|954.6|954.4|954.8|954.6|954.6|954.4|3346
1613751540000|2021-02-19 16:19:00|954.5|954.3|954.2|954|954.5|954.3|954.1|954|7157
1613751550000|2021-02-19 16:19:10|954.1|954.1|954.4|954.2|954.5|954.3|954.1|954|6137
1613751560000|2021-02-19 16:19:20|954.5|954.3|954.4|954.2|954.5|954.3|954.3|954.1|9217
1613751570000|2021-02-19 16:19:30|954.3|954.1|954.3|954|954.3|954.2|954.2|954|7336
1613751580000|2021-02-19 16:19:40|954.2|954.1|954.5|954.3|954.5|954.4|954.2|954|6139
1613751590000|2021-02-19 16:19:50|954.6|954.4|954.6|954.4|954.9|954.7|954.3|954|26598
1613751600000|2021-02-19 16:20:00|954.5|954.3|954.4|954.2|954.6|954.4|954.4|954.2|3435
1613751610000|2021-02-19 16:20:10|954.5|954.1|954.3|954.1|954.5|954.2|954.3|954.1|4706
1613751620000|2021-02-19 16:20:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|1621
1613751630000|2021-02-19 16:20:30|954.5|954.3|954.5|954.3|954.6|954.4|954.4|954.2|3556
1613751640000|2021-02-19 16:20:40|954.4||954.4||954.5||954.4||0
1613751650000|2021-02-19 16:20:50|||||||||131
1613751660000|2021-02-19 16:21:00|954.5|954.2|954.6|954.4|954.6|954.4|954.4|954.2|6262
1613751670000|2021-02-19 16:21:10|954.7|954.5|954.7|954.5|954.8|954.6|954.7|954.4|75
1613751680000|2021-02-19 16:21:20|954.6||954.7||954.7||954.6||1623
1613751690000|2021-02-19 16:21:30|954.6|954.3|954.6|954.3|954.7|954.3|954.5|954.3|4300
1613751700000|2021-02-19 16:21:40|954.5|954.2|954.3|954.1|954.5|954.3|954.3|954.1|2173
1613751710000|2021-02-19 16:21:50|954.4|954.3|954.4|954.1|954.4|954.3|954.3|954.1|2743
1613751720000|2021-02-19 16:22:00|954.3|954|954.2|954|954.3|954|954.2|954|2519
1613751730000|2021-02-19 16:22:10|954|953.9|954|953.8|954.2|953.9|954|953.8|2324
1613751740000|2021-02-19 16:22:20|954.1|953.7|953.9|953.7|954.1|953.7|953.8|953.7|2084
1613751750000|2021-02-19 16:22:30|953.8|953.6|953.5|953.3|953.8|953.6|953.5|953.1|4441
1613751760000|2021-02-19 16:22:40|953.4|953.4|953.5|953.2|953.5|953.4|953.4|953.2|3195
1613751770000|2021-02-19 16:22:50|953.4|953.3|953.5|953.3|953.5|953.4|953.4|953.2|1471
1613751780000|2021-02-19 16:23:00|953.4|953.1|953.4|953.2|953.5|953.2|953.2|953.1|9331
1613751790000|2021-02-19 16:23:10||953.1||953.2||953.2||953.1|0
1613751800000|2021-02-19 16:23:20|953.3||953.4||953.4||953.3||100
1613751810000|2021-02-19 16:23:30|953.5|953.3|953.6|953.5|953.6|953.5|953.5|953.3|3297
1613751820000|2021-02-19 16:23:40|953.8|953.6|953.9|953.6|954|953.8|953.8|953.6|16990
1613751830000|2021-02-19 16:23:50|954|953.7|954|953.8|954|953.9|953.9|953.7|3415
1613751840000|2021-02-19 16:24:00|953.9|953.9|954.1|953.9|954.1|954|953.9|953.9|8569
1613751850000|2021-02-19 16:24:10|954.2|954|954.2|954|954.3|954|954.1|953.9|8091
1613751860000|2021-02-19 16:24:20|954.3||954.2||954.3||954.2||0
1613751870000|2021-02-19 16:24:30|954.3|954.1|954.3|954.1|954.5|954.2|954.2|954|5429
1613751880000|2021-02-19 16:24:40|954.2|954|954.2|954.1|954.2|954.1|954.2|954|4438
1613751890000|2021-02-19 16:24:50|954.3|954.2|954.4|954.2|954.4|954.2|954.2|954.2|5865
1613751900000|2021-02-19 16:25:00|954.3|954.1|953.7|953.5|954.3|954.1|953.7|953.5|8930
1613751910000|2021-02-19 16:25:10|953.6|953.4|953.5|953.4|953.6|953.5|953.5|953.1|9396
1613751920000|2021-02-19 16:25:20|953.4|953.3|953.3|953.2|953.5|953.3|953.3|953.2|3365
1613751930000|2021-02-19 16:25:30|953.4|953.3|953.4|953.2|953.4|953.3|953.4|953.2|534
1613751940000|2021-02-19 16:25:40|953.3|953|952.9|952.6|953.3|953|952.9|952.5|2038
1613751950000|2021-02-19 16:25:50|953|952.7|952.7|952.5|953|952.8|952.7|952.5|9162
1613751960000|2021-02-19 16:26:00|952.6|952.6|953.4|953.1|953.4|953.1|952.3|952.2|27227
1613751970000|2021-02-19 16:26:10|953.3|953|953.5|953.2|953.5|953.2|953.1|952.9|11087
1613751980000|2021-02-19 16:26:20|953.6|953.3|953.7|953.5|953.7|953.5|953.5|953.1|3
1613751990000|2021-02-19 16:26:30|953.8|953.6|953.6|953.5|953.9|953.6|953.6|953.4|2505
1613752000000|2021-02-19 16:26:40|953.5|953.4|953.7|953.4|953.7|953.5|953.5|953.4|900
1613752010000|2021-02-19 16:26:50|953.6|953.5|953.8|953.6|953.9|953.6|953.6|953.4|200
1613752020000|2021-02-19 16:27:00|953.2|952.6|954|953.7|954.2|953.9|953.2|952.6|49493
1613752030000|2021-02-19 16:27:10|953.9|953.8|954.1|953.8|954.1|953.8|953.8|953.7|4646
1613752040000|2021-02-19 16:27:20|954|953.7|954.1|953.9|954.1|953.9|953.8|953.5|3366
1613752050000|2021-02-19 16:27:30|954|953.8|953.8|953.5|954.1|953.8|953.7|953.4|2201
1613752060000|2021-02-19 16:27:40|953.7|953.4|953.7|953.5|953.8|953.5|953.6|953.4|3
1613752070000|2021-02-19 16:27:50|953.8|953.4|953.5|953.2|953.8|953.4|953.4|953.2|382
1613752080000|2021-02-19 16:28:00|953.4|953.3|953.6|953.3|953.7|953.5|953.1|953|26808
1613752090000|2021-02-19 16:28:10|953.5|953.2|953.5|953.3|953.6|953.3|953.2|952.9|5214
1613752100000|2021-02-19 16:28:20|953.6|953.4|953.8|953.5|953.8|953.5|953.6|953.4|4000
1613752110000|2021-02-19 16:28:30||953.6||953.5||953.6||953.5|0
1613752120000|2021-02-19 16:28:40|953.7|953.6|953.7|953.5|953.8|953.6|953.6|953.4|5190
1613752130000|2021-02-19 16:28:50|953.8|953.6|953.8|953.7|953.9|953.7|953.8|953.5|5957
1613752140000|2021-02-19 16:29:00|954|953.8|954.1|953.9|954.3|954|953.9|953.8|16710
1613752150000|2021-02-19 16:29:10|954.3|954|954.2|954.1|954.4|954.1|954.2|954|0
1613752160000|2021-02-19 16:29:20|954.3||954.4||954.5||954.3||5617
1613752170000|2021-02-19 16:29:30||954.2||954.2||954.3||954.2|2227
1613752180000|2021-02-19 16:29:40|954.3|954.3|954.8|954.6|954.9|954.7|954.3|954.3|19769
1613752190000|2021-02-19 16:29:50|954.9||954.8||954.9||954.8||0
1613980810000|2021-02-22 08:00:10|965|963.8|962.3|960.9|965|963.9|962.3|960.9|279323
1613980820000|2021-02-22 08:00:20|962|960.7|959|957.1|962|960.7|958|957|5011
1613980830000|2021-02-22 08:00:30|958.9|957|958.5|957.1|958.9|957.1|957.9|957|1081
1613980840000|2021-02-22 08:00:40|958||958.5||958.5||957.8||2790
1613980850000|2021-02-22 08:00:50|959|957.6|961.7|960|961.8|960.3|957.6|957|19844
1613980860000|2021-02-22 08:01:00|962.3|960.1|963.3|961.6|963.8|961.6|962.3|960.1|1750
1613980870000|2021-02-22 08:01:10|963.2|961.5|962.3|960.4|963.2|961.5|962.2|960.2|4022
1613980880000|2021-02-22 08:01:20|962.1|960.6|961.9|961.3|963.2|962.3|960.1|959.2|24180
1613980890000|2021-02-22 08:01:30|962|961.4|961.9|960.9|963.3|962.3|961.6|960.8|6093
1613980900000|2021-02-22 08:01:40|961.8|960.8|961.6|961.1|962.2|961.4|960.9|960.3|2608
1613980910000|2021-02-22 08:01:50|961.5|960.8|961.7|961|962|961.2|960.5|959.5|5682
1613980920000|2021-02-22 08:02:00|961.6|961.1|961.7|960.9|961.7|961.2|960.8|960.1|6118
1613980930000|2021-02-22 08:02:10|961.6|960.8|963.3|962.7|963.6|963|961.1|960.3|12199
1613980940000|2021-02-22 08:02:20|963.2|962.8|962.6|961.9|963.3|962.8|962.2|961.4|5472
1613980950000|2021-02-22 08:02:30|962.5|961.8|962.3|961.5|962.6|961.8|961.7|961.1|7493
1613980960000|2021-02-22 08:02:40|962.4|961.6|963|962.4|963.3|962.5|962.2|961.6|4728
1613980970000|2021-02-22 08:02:50|962.9|962.2|962.9|962.2|963|962.5|962.4|961.8|4938
1613980980000|2021-02-22 08:03:00|963|962.3|962|961.4|963.6|963|962|961.3|10512
1613980990000|2021-02-22 08:03:10|961.9|961.5|962.4|961.8|962.6|961.9|961.3|960.5|5815
1613981000000|2021-02-22 08:03:20|962.3|961.7|961.7|961|962.7|962.2|961.5|960.8|10088
1613981010000|2021-02-22 08:03:30|961.8|961.1|962.9|962.2|963|962.8|961.8|961.1|6009
1613981020000|2021-02-22 08:03:40|963|962.3|963.4|963|963.6|963|962.5|961.9|4390
1613981030000|2021-02-22 08:03:50|963.3|963.3|963.5|963|963.5|963.3|963.3|962.7|616
1613981040000|2021-02-22 08:04:00|963.4|962.9|963|962.2|963.4|962.9|962.4|961.6|6030
1613981050000|2021-02-22 08:04:10|963.2|963.1|964.1|963.5|964.2|963.6|962.4|961.7|25571
1613981060000|2021-02-22 08:04:20|964.3|964.2|964.6|963.8|964.9|964.3|964|963.5|12308
1613981070000|2021-02-22 08:04:30|964.7|963.9|964.1|963.6|964.8|963.9|964.1|963.6|1247
1613981080000|2021-02-22 08:04:40|964|963.5|963.4|963|964.3|963.6|963.4|962.8|9414
1613981090000|2021-02-22 08:04:50|963.6|963.1|963.4|962.9|963.9|963.4|963.3|962.8|8757
1613981100000|2021-02-22 08:05:00|963.3|962.8|960.6|960|963.6|963|960.5|960|16422
1613981110000|2021-02-22 08:05:10|960.7|960.1|959.9|959.3|960.7|960.4|959.6|958.7|5605
1613981120000|2021-02-22 08:05:20|959.8|959.2|959.3|958.7|959.8|959.3|959.3|958.5|5917
1613981130000|2021-02-22 08:05:30|959.4|958.8|959.8|959.4|960.3|959.6|959.3|958.6|16029
1613981140000|2021-02-22 08:05:40|959.9|959.5|962.6|962.2|963.1|962.4|959.9|959.5|12039
1613981150000|2021-02-22 08:05:50|962.5|962.1|963.4|962.8|963.4|962.8|962.4|961.7|5804
1613981160000|2021-02-22 08:06:00|963.3|962.7|964|963.3|964.3|963.7|963.1|962.6|3616
1613981170000|2021-02-22 08:06:10|963.9|963.2|963|962.4|963.9|963.3|962.9|962.3|3044
1613981180000|2021-02-22 08:06:20|962.9|962.3|962.5|962.1|962.9|962.3|962.4|961.7|2371
1613981190000|2021-02-22 08:06:30|962.7|962|963.4|962.9|963.4|962.9|962.7|961.7|1363
1613981200000|2021-02-22 08:06:40|963.3|962.8|963.5|962.8|964.1|963.6|962.9|962.4|10766
1613981210000|2021-02-22 08:06:50|963.4|962.9|964.8|964.2|964.8|964.2|963.4|962.9|3738
1613981220000|2021-02-22 08:07:00|964.7|964.1|962.7|962.1|964.7|964.2|962.7|962|11033
1613981230000|2021-02-22 08:07:10|962.6|962|961.7|961|962.6|962|961.4|960.8|4346
1613981240000|2021-02-22 08:07:20|961.6|961.1|963.3|962.9|963.6|962.9|961.4|961|4972
1613981250000|2021-02-22 08:07:30|963.2|962.8|962.9|962.3|963.3|963|962.3|962|8432
1613981260000|2021-02-22 08:07:40|962|961.9|964|963.3|964.9|964.6|962|961.7|101037
1613981270000|2021-02-22 08:07:50|964.2|963.4|964.8|964.4|964.8|964.4|964.1|963.4|7271
1613981280000|2021-02-22 08:08:00|964.9|964.5|964.9|964.5|964.9|964.6|964.6|964.2|2464
1613981290000|2021-02-22 08:08:10|965|964.2|964.1|963.4|965.2|964.9|964|963.1|19883
1613981300000|2021-02-22 08:08:20|964.2|963.5|965|964.4|965.2|964.7|964.2|963.5|0
1613981310000|2021-02-22 08:08:30|965.1|964.5|965.8|965.4|965.9|965.4|965|964.4|6794
1613981320000|2021-02-22 08:08:40|965|964.8|966.3|965.7|966.6|966.3|965|964.8|42763
1613981330000|2021-02-22 08:08:50|966.4|965.8|966.8|966.2|966.8|966.4|966.3|965.8|30318
1613981340000|2021-02-22 08:09:00|966.7|966.1|966.9|966.3|967.4|967|966.6|966|23148
1613981350000|2021-02-22 08:09:10|966.8|966.4|968.4|967.9|968.5|968|966.7|966.3|19260
1613981360000|2021-02-22 08:09:20|968.3|967.8|967.9|967.6|968.4|968|967.9|967.6|8105
1613981370000|2021-02-22 08:09:30|968|967.7|968.4|968|968.4|968.1|968|967.6|18604
1613981380000|2021-02-22 08:09:40|968.3|968.1|969.2|968.8|969.6|969.4|968.3|968|16556
1613981390000|2021-02-22 08:09:50|969.3|968.6|970.6|970|970.6|970.1|968.4|968.3|47515
1613981400000|2021-02-22 08:10:00|970.7|970.1|970.1|969.8|972|971.4|970.1|969.6|21233
1613981410000|2021-02-22 08:10:10|970.4|969.9|969.9|969.6|970.6|970|969.9|969.6|29755
1613981420000|2021-02-22 08:10:20|969.8|969.5|970.5|970|970.5|970|969|968.5|14059
1613981430000|2021-02-22 08:10:30|970.6|970.1|971.6|971.1|972|971.5|970.6|970.1|6461
1613981440000|2021-02-22 08:10:40|971.5|971|970.9|970.2|971.5|971|970.9|970.2|4298
1613981450000|2021-02-22 08:10:50|970.8|970|970.5|970|970.8|970|970.2|969.5|757
1613981460000|2021-02-22 08:11:00|970.4|969.9|970.2|969.6|970.4|970|970|969.5|3621
1613981470000|2021-02-22 08:11:10|970.1|969.5|970|969.6|970.1|969.6|969.9|969.5|0
1613981480000|2021-02-22 08:11:20|969.9|969.7|970.3|969.8|970.4|969.8|969.9|969.5|2349
1613981490000|2021-02-22 08:11:30|970.2|969.9|970.3|969.8|970.3|969.9|970.1|969.5|4974
1613981500000|2021-02-22 08:11:40|970.2|969.7|970.7|970.3|970.8|970.3|969.8|969.7|10362
1613981510000|2021-02-22 08:11:50|970.6|970.1|972|971.5|972|971.5|970.4|970|12962
1613981520000|2021-02-22 08:12:00|971.9|971|970.4|969.9|971.9|971.3|969.9|969.1|19095
1613981530000|2021-02-22 08:12:10|970.5|970|970.4|969.8|971.4|971|970.3|969.5|8021
1613981540000|2021-02-22 08:12:20|970.6|969.9|971.2|970.6|971.4|970.7|970.6|969.9|1741
1613981550000|2021-02-22 08:12:30|971.3|970.7|971.5|970.9|971.7|971.2|970.9|970.6|18691
1613981560000|2021-02-22 08:12:40|971.4|971|971.4|971|971.4|971|971.3|971|600
1613981570000|2021-02-22 08:12:50|971.6|971.1|971.6|971.1|971.6|971.1|971.6|971.1|37
1613981580000|2021-02-22 08:13:00|971.5|971.2|971.7|971|972|971.4|971.4|970.9|5453
1613981590000|2021-02-22 08:13:10|971.6|970.9|971.4|970.9|971.7|971|971|970.9|10974
1613981600000|2021-02-22 08:13:20|971.5|971|972.2|971.8|972.3|971.8|971.3|970.9|10168
1613981610000|2021-02-22 08:13:30|972.4|971.9|972.3|971.8|972.6|972.3|972.1|971.7|9844
1613981620000|2021-02-22 08:13:40|972.4|972.2|972.2|971.8|972.5|972.2|972.1|971.7|15066
1613981630000|2021-02-22 08:13:50|972.3|971.9|971.8|971.3|972.4|971.9|971.3|970.6|9112
1613981640000|2021-02-22 08:14:00|971.7|971.2|971.1|970.6|971.7|971.2|970.7|969.9|7699
1613981650000|2021-02-22 08:14:10|971.2|970.7|972|971.6|972|971.7|971.2|970.7|8140
1613981660000|2021-02-22 08:14:20|972.2|971.7|971.7|971.3|972.6|972.1|971.7|971.3|14696
1613981670000|2021-02-22 08:14:30|971.8|971.4|971.6|971|972|971.4|971.6|971|2214
1613981680000|2021-02-22 08:14:40|971.7|971.1|972.2|971.6|973|972.7|971.6|971.1|24841
1613981690000|2021-02-22 08:14:50|972.3|971.7|972.2|971.8|972.4|971.9|972.1|971.7|469
1613981700000|2021-02-22 08:15:00|972.3|971.9|970.9|970.2|972.3|971.9|970.9|970.1|7745
1613981710000|2021-02-22 08:15:10|970.8|970.1|970.4|970|970.8|970.1|970.2|969.5|11010
1613981720000|2021-02-22 08:15:20|970.5|970.1|969.2|968.7|970.5|970.1|969.2|968.6|3535
1613981730000|2021-02-22 08:15:30|969.1|968.6|968.5|968|969.2|968.6|968.1|967.6|8419
1613981740000|2021-02-22 08:15:40|968.6|968.1|967.5|966.9|968.9|968.3|967.5|966.8|2077
1613981750000|2021-02-22 08:15:50|967.4|966.8|967.4|966.9|967.5|966.9|967.2|966.8|378
1613981760000|2021-02-22 08:16:00|967.3|966.8|967.3|966.8|967.5|966.9|967.2|966.8|947
1613981770000|2021-02-22 08:16:10|967.2|966.9|968.4|967.7|968.4|967.7|967.2|966.9|1461
1613981780000|2021-02-22 08:16:20|968.3|967.5|968.4|967.9|968.5|967.9|968|967.5|800
1613981790000|2021-02-22 08:16:30|968.3|967.8|968.1|967.8|968.3|967.9|967.9|967.3|7724
1613981800000|2021-02-22 08:16:40|968|967.5|967.9|967.3|968|967.8|967.6|966.9|12691
1613981810000|2021-02-22 08:16:50|968|967.5|967.5|967.3|968|967.7|967.4|967.2|4740
1613981820000|2021-02-22 08:17:00|967.4|967.2|967.2|966.8|967.5|967.2|967.1|966.8|6475
1613981830000|2021-02-22 08:17:10|967.1|966.9|967.2|966.5|967.2|966.9|966.9|966.4|10658
1613981840000|2021-02-22 08:17:20|967.1|966.6|967.2|966.6|967.2|966.6|967|966.6|1020
1613981850000|2021-02-22 08:17:30|967.1|966.7|966.8|966.3|967.2|967|966.6|966|9326
1613981860000|2021-02-22 08:17:40|966.7|966.2|966.1|965.7|966.7|966.2|966.1|965.4|5868
1613981870000|2021-02-22 08:17:50|966|965.5|965.5|965.2|966|965.7|965.4|965|11267
1613981880000|2021-02-22 08:18:00|965.4|965.1|965.3|965|965.5|965.1|964.8|964.6|8865
1613981890000|2021-02-22 08:18:10|965.2|964.9|965.9|965.6|966.1|965.6|965.2|964.9|2616
1613981900000|2021-02-22 08:18:20|965.8|965.3|965.7|965.3|965.8|965.4|965.7|965.3|0
1613981910000|2021-02-22 08:18:30|965.6|965.1|965.3|965|965.6|965.3|965.3|965|2538
1613981920000|2021-02-22 08:18:40|965.2|964.9|964.5|964.2|965.2|965|964.4|964.2|27256
1613981930000|2021-02-22 08:18:50|964.4|964.1|963.7|963.2|964.4|964.2|963.3|962.9|7327
1613981940000|2021-02-22 08:19:00|963.8|963.3|963.6|963.1|964|963.7|963.1|962.8|11313
1613981950000|2021-02-22 08:19:10|963.5|963|963.4|963.1|963.6|963.2|963.3|963|2437
1613981960000|2021-02-22 08:19:20|963.3|963|962.3|961.9|963.3|963|962.3|961.9|3687
1613981970000|2021-02-22 08:19:30|962.2|962|962.6|962.1|962.9|962.4|962.2|961.9|6371
1613981980000|2021-02-22 08:19:40|962.7|962.2|963.4|962.8|963.5|962.8|962.7|962.2|3354
1613981990000|2021-02-22 08:19:50|963.3||963.3||963.3||963.3||0
1613982000000|2021-02-22 08:20:00|963.2|962.9|963|962.5|963.4|962.9|962.8|962.5|2764
1613982010000|2021-02-22 08:20:10|962.9|962.3|961.9|961.6|962.9|962.6|961.9|961.5|18821
1613982020000|2021-02-22 08:20:20|962|961.7|961.3|960.7|962.3|961.8|961.3|960.7|2640
1613982030000|2021-02-22 08:20:30|961.2|960.8|960.4|960.2|961.2|960.8|960.1|959.9|17785
1613982040000|2021-02-22 08:20:40|960.5|960.1|960.3|960|960.6|960.3|960.3|960|2253
1613982050000|2021-02-22 08:20:50|960.4|960.1|959.8|959.4|960.4|960.1|959.6|959.3|4195
1613982060000|2021-02-22 08:21:00|959.7|959.3|960.5|960|960.8|960.4|959.6|959.3|8145
1613982070000|2021-02-22 08:21:10|960.4|959.9|959.1|958.8|960.4|959.9|959.1|958.7|4793
1613982080000|2021-02-22 08:21:20|959|958.7|958.7|958.3|959.2|958.7|958.6|958.1|1878
1613982090000|2021-02-22 08:21:30|958.5|958.1|958.7|958.4|958.7|958.4|958.3|958.1|4094
1613982100000|2021-02-22 08:21:40|958.6|958.3|958.5|958.2|958.7|958.4|958|957.1|27975
1613982110000|2021-02-22 08:21:50|958.6|958.3|958.9|958.5|958.9|958.5|958.4|958.2|5596
1613982120000|2021-02-22 08:22:00|958.8|958.4|958.8|958.4|958.9|958.5|958.4|958.2|4132
1613982130000|2021-02-22 08:22:10|958.7|958.3|958.4|958.1|958.9|958.6|958.4|958.1|6767
1613982140000|2021-02-22 08:22:20|958.3|957.9|958.7|958.5|959.1|958.8|958|957.8|14153
1613982150000|2021-02-22 08:22:30|958.6|958.4|960|959.7|960|959.8|958.6|958.4|7483
1613982160000|2021-02-22 08:22:40|959.9|959.6|959.8|959.6|960|959.7|959.6|959.3|4828
1613982170000|2021-02-22 08:22:50|959.7|959.4|959.9|959.5|960|959.7|959.3|959.1|15580
1613982180000|2021-02-22 08:23:00|960|959.6|959.4|959.1|960|959.7|959.4|959.1|6233
1613982190000|2021-02-22 08:23:10|959.5|959.2|958|957.6|959.5|959.2|958|957.5|6999
1613982200000|2021-02-22 08:23:20|958.1|957.7|958|957.8|958.5|958.1|958|957.7|6421
1613982210000|2021-02-22 08:23:30|957.9|957.7|957.7|957.4|958|957.7|957.5|957.1|3056
1613982220000|2021-02-22 08:23:40|957.6|957.2|957.6|957.3|957.7|957.4|957.3|957.1|3412
1613982230000|2021-02-22 08:23:50|957.5|957.2|957|956.7|957.6|957.2|957|956.7|30763
1613982240000|2021-02-22 08:24:00|957.1|956.8|958.3|958|958.7|958.2|957.1|956.8|8697
1613982250000|2021-02-22 08:24:10|958.2|957.9|957.2|956.4|958.4|957.9|956.9|956.3|6005
1613982260000|2021-02-22 08:24:20|956.9|956.5|956.8|956.4|957|956.6|956.4|956.1|4543
1613982270000|2021-02-22 08:24:30|956.7|956.2|956.7|956.2|956.7|956.2|956.5|956.2|165
1613982280000|2021-02-22 08:24:40|956.9|956.3|956.9|956.4|956.9|956.4|956.7|956.2|727
1613982290000|2021-02-22 08:24:50|956.8|956.3|956.7|956.2|956.8|956.3|956.6|956.2|0
1613982300000|2021-02-22 08:25:00|956.6|956.1|957.7|957.4|957.7|957.5|956.2|956|11032
1613982310000|2021-02-22 08:25:10|957.6|957.2|956.5|956|957.6|957.2|955.7|955.4|9384
1613982320000|2021-02-22 08:25:20|956.4|956.1|956|955.6|956.8|956.4|955.7|955.3|25774
1613982330000|2021-02-22 08:25:30|956.1|955.7|956.1|955.8|956.3|956|956.1|955.7|4609
1613982340000|2021-02-22 08:25:40|956.2|955.9|956.5|956.1|956.5|956.1|955.8|955.5|8306
1613982350000|2021-02-22 08:25:50|956.6|956.2|957.1|956.7|957.1|956.7|956.5|956.2|2313
1613982360000|2021-02-22 08:26:00|957|956.4|956.7|956.3|957|956.7|956.6|956.2|2684
1613982370000|2021-02-22 08:26:10|956.6|956.2|957.5|957|957.5|957|956.6|956.2|7413
1613982390000|2021-02-22 08:26:30|957.4|957.1|957.5|957.1|957.5|957.1|957.4|957.1|815
1613982400000|2021-02-22 08:26:40|957.6|957.2|958|957.8|958|957.8|957.6|957.2|9065
1613982410000|2021-02-22 08:26:50|957.9|957.7|957.7|957.5|958|957.7|957.7|957.4|2735
1613982420000|2021-02-22 08:27:00|957.6|957.4|957.3|957|957.7|957.5|957|956.7|8163
1613982430000|2021-02-22 08:27:10|957.2|956.5|955.9|955.4|957.2|956.6|955.6|955.2|14910
1613982440000|2021-02-22 08:27:20|956|955.3|955.7|955.3|956.1|955.4|955.3|955.1|6944
1613982450000|2021-02-22 08:27:30|955.8|955.4|956.2|955.8|956.6|956.1|955.8|955.4|20169
1613982460000|2021-02-22 08:27:40|956.1|955.9|956.2|955.8|956.4|956.1|955.9|955.8|2236
1613982470000|2021-02-22 08:27:50|956.3|955.9|956.2|956|956.4|956|956.2|955.8|0
1613982480000|2021-02-22 08:28:00|956.3|955.8|956.2|956|956.3|956|956.2|955.8|0
1613982490000|2021-02-22 08:28:10|956.1|956.1|956|955.9|956.3|956.1|955.9|955.8|2273
1613982500000|2021-02-22 08:28:20|956.1|955.8|955.7|955.2|956.1|955.8|955.4|955.1|4397
1613982510000|2021-02-22 08:28:30|955.6|955.1|955.7|955.3|956.1|955.6|955.1|954.8|23617
1613982520000|2021-02-22 08:28:40|955.6|955|955.7|955.3|955.7|955.3|955.2|955|2556
1613982530000|2021-02-22 08:28:50|955.8|955.4|956.1|955.7|956.1|955.7|955.6|955.4|5918
1613982540000|2021-02-22 08:29:00|956|955.6|955.6|955.4|956.1|956|955.6|955.4|21345
1613982550000|2021-02-22 08:29:10|955.5|955.2|955|954.5|955.5|955.2|955|954.5|4316
1613982560000|2021-02-22 08:29:20|955.1|954.6|954.9|954.4|955.2|954.9|954.9|954.4|664
1613982570000|2021-02-22 08:29:30|954.8|954.5|954.7|954.3|954.8|954.5|954.6|954.2|1458
1613982580000|2021-02-22 08:29:40|954.6|954.2|954.3|953.9|954.6|954.3|954|953.6|9920
1613982590000|2021-02-22 08:29:50|954.5|954|954.5|954.2|954.6|954.3|954.4|954|1544
1613982600000|2021-02-22 08:30:00|954.2|954.1|954|953.7|954.5|954.1|953.3|953.1|17027
1613982610000|2021-02-22 08:30:10|954.1|953.6|953.9|953.4|954.1|953.6|953.6|953.2|5655
1613982620000|2021-02-22 08:30:20|953.8|953.5|953.9|953.6|954.1|953.8|953.8|953.5|4421
1613982630000|2021-02-22 08:30:30|953.8|953.5|952.9|952.5|953.8|953.5|952.8|952.4|15991
1613982640000|2021-02-22 08:30:40|952.8|952.7|953.5|953.2|953.5|953.3|952.7|952.4|6779
1613982650000|2021-02-22 08:30:50|953.8|953.3|955.5|955.3|955.5|955.3|953.8|953.3|18077
1613982660000|2021-02-22 08:31:00|955.4|955.2|956|955.7|956.1|955.7|955.4|955|6987
1613982670000|2021-02-22 08:31:10|955.9|955.6|955.7|955.1|955.9|955.6|955.3|955|4343
1613982680000|2021-02-22 08:31:20|955.6||955.5||955.6||955.5||0
1613982690000|2021-02-22 08:31:30|955.6|955.2|956.1|955.5|956.1|955.5|955.6|955.2|2249
1613982700000|2021-02-22 08:31:40|956.2|955.6|955|954.6|956.3|956|954.8|954.4|9477
1613982710000|2021-02-22 08:31:50|954.9|954.5|954.9|954.5|955|954.8|954.6|954.3|775
1613982720000|2021-02-22 08:32:00|954.8|954.4|954.7|954.4|954.8|954.5|954.1|953.3|4884
1613982730000|2021-02-22 08:32:10|954.6|954.3|954.5|954.3|954.7|954.3|954.5|954.3|1897
1613982740000|2021-02-22 08:32:20|954.7|954.4|954.9|954.5|955|954.8|954.7|954.4|1345
1613982750000|2021-02-22 08:32:30|954.8|954.6|954.8|954.6|954.9|954.6|954.6|954.3|4107
1613982760000|2021-02-22 08:32:40|954.7|954.5|954.9|954.6|955|954.7|954.7|954.5|956
1613982770000|2021-02-22 08:32:50|954.8|954.5|955|954.8|955|954.9|954.8|954.5|5768
1613982780000|2021-02-22 08:33:00|954.9|954.7|954.7|954.4|955|954.7|954.4|953.8|12784
1613982790000|2021-02-22 08:33:10|954.6|953.9|954.2|953.8|954.6|954|953.8|953.3|10027
1613982800000|2021-02-22 08:33:20|954.3|953.9|954.3|953.9|954.7|954.3|954.2|953.9|1837
1613982810000|2021-02-22 08:33:30|954|954|954|953.9|954|954|954|953.9|0
1613982820000|2021-02-22 08:33:40|953.9|953.7|953.9|953.7|954|953.7|953.7|953.4|864
1613982830000|2021-02-22 08:33:50|954|953.8|955.3|955.2|955.3|955.2|954|953.8|11989
1613982840000|2021-02-22 08:34:00|955.2|955.1|956.4|956|956.5|956.4|955.2|955|13422
1613982850000|2021-02-22 08:34:10|956.3|956.1|956.4|956|956.5|956.1|956.3|956|4260
1613982870000|2021-02-22 08:34:30|956.3|955.8|955.7|955.6|956.3|956|955.6|955.3|4633
1613982880000|2021-02-22 08:34:40|955.8|955.7|956.8|956.6|956.8|956.7|955.8|955.7|7040
1613982890000|2021-02-22 08:34:50|956.9|956.7|957|956.7|957|956.7|956.9|956.6|11077
1613982900000|2021-02-22 08:35:00|956.9|956.6|956|955.7|956.9|956.6|955.9|955.6|11822
1613982910000|2021-02-22 08:35:10|955.9|955.6|955.5|955.3|955.9|955.6|955.4|955.2|1791
1613982920000|2021-02-22 08:35:20|955.7|955.4|955.6|955.2|956|955.6|955.6|955.2|3307
1613982930000|2021-02-22 08:35:30|955.5|955.1|954.8|954.5|955.5|955.1|954.8|954.4|3133
1613982940000|2021-02-22 08:35:40|954.9|954.6|955|954.6|955.4|955.1|954.8|954.6|2321
1613982950000|2021-02-22 08:35:50|955.1|954.7|955.2|954.8|955.4|954.9|954.8|954.6|1383
1613982960000|2021-02-22 08:36:00|955.1|954.6|954.9|954.6|955.1|954.7|954.3|954|7089
1613982970000|2021-02-22 08:36:10|955.1|954.7|955.1|954.8|955.2|954.9|955.1|954.7|375
1613982980000|2021-02-22 08:36:20|955.2|954.9|955.9|955.7|956.1|955.7|955.2|954.9|4950
1613982990000|2021-02-22 08:36:30|956|955.6|955.9|955.7|956.1|956|955.8|955.6|6452
1613983000000|2021-02-22 08:36:40|956.1|955.9|955.9|955.6|956.8|956.4|955.9|955.6|15548
1613983010000|2021-02-22 08:36:50|955.8|955.4|956.4|956|956.4|956|955.7|955.4|3415
1613983020000|2021-02-22 08:37:00|956.3|955.9|956|955.5|956.4|955.9|956|955.5|100
1613983030000|2021-02-22 08:37:10|955.9|955.6|956.2|955.7|956.3|956|955.5|955.1|3082
1613983040000|2021-02-22 08:37:20|956.1|956|956.3|956.1|956.4|956.1|956.1|955.7|8358
1613983050000|2021-02-22 08:37:30|956.2|955.9|956.3|955.9|956.4|956.1|956.1|955.8|1726
1613983060000|2021-02-22 08:37:40|956.4|956|956.5|956.1|957.1|956.8|956.4|956|8929
1613983070000|2021-02-22 08:37:50|956.4|955.9|955.7|955.2|956.4|955.9|955.7|955.2|1365
1613983080000|2021-02-22 08:38:00|955.6|955.3|955.7|955.4|955.7|955.4|955.4|955|2344
1613983090000|2021-02-22 08:38:10|955.6|955.5|955.7|955.3|955.7|955.5|955.4|955|4370
1613983100000|2021-02-22 08:38:20|955.6|955.2|955.7|955.3|955.8|955.6|955.6|955.2|7272
1613983110000|2021-02-22 08:38:30|955.8|955.4|955.6|955.2|955.9|955.5|955.4|955|3495
1613983120000|2021-02-22 08:38:40|955.5|955.1|955.4|955.1|955.5|955.3|955.2|955|1271
1613983130000|2021-02-22 08:38:50|955.6|955.2|955.5|955.3|955.6|955.4|955.5|955.1|3682
1613983140000|2021-02-22 08:39:00|955.4|955.2|955|954.5|955.4|955.2|954.9|954.5|7738
1613983150000|2021-02-22 08:39:10|954.9|954.6|955.3|955|955.3|955.1|954.9|954.6|2475
1613983160000|2021-02-22 08:39:20|955.2|954.9|955.3|954.9|955.3|955|955.1|954.8|1553
1613983170000|2021-02-22 08:39:30|955.4|955|955.9|955.5|956|955.5|955.4|955|1901
1613983180000|2021-02-22 08:39:40|955.8|955.6|956.1|955.8|956.2|955.9|955.8|955.6|2820
1613983190000|2021-02-22 08:39:50|956.2|955.9|956.9|956.6|957.2|956.8|956.2|955.9|10176
1613983200000|2021-02-22 08:40:00|956.8|956.5|956.7|956.4|956.8|956.6|956.2|956|17438
1613983210000|2021-02-22 08:40:10|956.6|956.2|956.2|955.9|956.7|956.4|956.2|955.8|3797
1613983220000|2021-02-22 08:40:20|956.3|955.7|956.2|955.7|956.3|956|956.2|955.7|635
1613983230000|2021-02-22 08:40:30|956.3|956|955.7|955.4|956.3|956.1|955.3|955.1|20522
1613983240000|2021-02-22 08:40:40|955.8|955.5|956.2|955.7|956.2|955.8|955.8|955.5|5103
1613983250000|2021-02-22 08:40:50|956.1|955.6|956.2|955.9|956.9|956.5|955.8|955.5|10176
1613983260000|2021-02-22 08:41:00|956.1|956|955.8|955.3|956.6|956.3|955.5|955.3|3652
1613983270000|2021-02-22 08:41:10|955.7|955.1|956|955.6|956|955.6|955.4|955|1933
1613983280000|2021-02-22 08:41:20|956.1|955.7|956.1|955.7|956.2|955.9|956|955.6|3379
1613983290000|2021-02-22 08:41:30|956|955.6|956.1|955.7|956.2|956|955.9|955.6|3024
1613983300000|2021-02-22 08:41:40|956.2|955.8|957.1|956.8|957.1|956.8|956.2|955.8|988
1613983310000|2021-02-22 08:41:50|957.2|956.9|957.1|956.8|957.2|956.9|957.1|956.8|0
1613983320000|2021-02-22 08:42:00|957|956.6|957|956.5|957|956.7|956.7|956.4|2586
1613983330000|2021-02-22 08:42:10|956.9|956.4|956.9|956.4|956.9|956.4|956.9|956.4|0
1613983340000|2021-02-22 08:42:20|957|956.5|957|956.6|957|956.6|956.9|956.5|0
1613983350000|2021-02-22 08:42:30|956.9|956.5|956.4|956.1|957|956.6|956.4|956|3479
1613983360000|2021-02-22 08:42:40|956.3|956.3|956.5|956.1|956.7|956.3|956.3|956.1|630
1613983370000|2021-02-22 08:42:50|956.4|956|956.2|956|956.4|956.1|956.1|956|4162
1613983380000|2021-02-22 08:43:00|956.1|955.9|955.8|955.3|956.1|955.9|955.2|955|8234
1613983390000|2021-02-22 08:43:10|955.7|955.2|955.2|955|955.7|955.3|955.2|955|5378
1613983400000|2021-02-22 08:43:20|955.1|954.8|955.1|954.8|955.1|954.9|954.9|954.7|5549
1613983410000|2021-02-22 08:43:30|955|954.7|955|954.8|955|954.8|954.8|954.7|1161
1613983420000|2021-02-22 08:43:40|955.2|954.9|955|954.7|955.3|955.1|955|954.7|3951
1613983430000|2021-02-22 08:43:50|954.9|954.5|954.2|954|954.9|954.7|954.2|953.8|9299
1613983440000|2021-02-22 08:44:00|954.3|954.1|955|954.6|955.1|954.9|954.3|954.1|7169
1613983450000|2021-02-22 08:44:10|954.9|954.5|954.8|954.6|954.9|954.6|954.7|954.5|2543
1613983470000|2021-02-22 08:44:30|954.9|954.7|954.7|954.5|955.7|955.3|954.7|954.5|16496
1613983480000|2021-02-22 08:44:40|954.6|954.3|954.8|954.3|954.9|954.5|954.3|954.1|1506
1613983490000|2021-02-22 08:44:50|954.9|954.4|954.9|954.5|955.1|954.7|954.9|954.4|944
1613983500000|2021-02-22 08:45:00|954.8|954.6|954.8|954.6|954.8|954.6|954.7|954.5|0
1613983510000|2021-02-22 08:45:10|954.7|954.5|954.1|953.7|954.7|954.5|954.1|953.6|6964
1613983520000|2021-02-22 08:45:20|954|953.8|954.5|953.9|954.5|953.9|954|953.8|0
1613983530000|2021-02-22 08:45:30|954.6|954|954.4|954.2|954.9|954.7|954.4|954|1593
1613983540000|2021-02-22 08:45:40|954.3|954|954.3|954|954.3|954|954.1|953.9|2752
1613983550000|2021-02-22 08:45:50|954.2|953.9|954.2|953.9|954.3|954|954.2|953.9|1502
1613983560000|2021-02-22 08:46:00|954.1|953.7|953.5|953.2|954.2|953.8|953.4|953.1|6991
1613983570000|2021-02-22 08:46:10|953.6|953.3|954|953.4|954|953.5|953.6|953.3|1890
1613983580000|2021-02-22 08:46:20|954.1|953.5|954.3|954|954.5|954|954.1|953.5|1335
1613983590000|2021-02-22 08:46:30|954.2|953.9|953.7|953.5|954.3|954|953.7|953.5|4377
1613983600000|2021-02-22 08:46:40|953.8|953.6|954.1|953.8|954.1|953.8|953.8|953.6|1108
1613983610000|2021-02-22 08:46:50|954|953.9|953.9|953.6|954|953.9|953.8|953.5|1295
1613983620000|2021-02-22 08:47:00|954|953.7|954.4|954|954.5|954.3|954|953.7|4917
1613983630000|2021-02-22 08:47:10|954.5|954.4|955|954.8|955|954.8|954.5|954.1|493
1613983640000|2021-02-22 08:47:20|955.1|954.9|954.8|954.5|955.1|954.9|954.7|954.4|16323
1613983650000|2021-02-22 08:47:30|954.9|954.6|954.6|954.2|954.9|954.6|954.4|954.1|2083
1613983660000|2021-02-22 08:47:40|954.5|954.1|954.6|954.3|954.6|954.3|954.5|954.1|0
1613983670000|2021-02-22 08:47:50|954.5|954.2|954.8|954.5|954.9|954.7|954.5|954.2|729
1613983680000|2021-02-22 08:48:00|954.7|954.4|954.4|954|954.7|954.4|954.1|953.9|3125
1613983690000|2021-02-22 08:48:10|954.6|954.1|954.6|954|954.8|954.4|954.6|954|1224
1613983700000|2021-02-22 08:48:20|954.8|954.1|954.9|954.4|955|954.4|954.7|954.1|0
1613983710000|2021-02-22 08:48:30|955|954.5|954.7|954.2|955|954.7|954.4|954|3622
1613983720000|2021-02-22 08:48:40|954.6|954|954.5|954|954.6|954.1|954.5|954|0
1613983730000|2021-02-22 08:48:50|954.4|954.1|954.5|954.1|954.5|954.1|954.4|954|550
1613983740000|2021-02-22 08:49:00|954.4|954.2|954.4|954.1|954.4|954.2|954.4|954|0
1613983750000|2021-02-22 08:49:10|954.3|954.2|954.4|954.1|954.5|954.3|954.3|954.1|1761
1613983760000|2021-02-22 08:49:20|954.5||954.4||954.5||954.4||0
1613983770000|2021-02-22 08:49:30|954.3|954|954.3|954.1|954.3|954.1|954.1|953.8|5210
1613983780000|2021-02-22 08:49:40|954.2|954.2|953.9|953.5|954.3|954.2|953.7|953.4|10219
1613983790000|2021-02-22 08:49:50|954|953.4|953.7|953.5|954|953.6|953.7|953.4|0
1613983800000|2021-02-22 08:50:00|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.1|2155
1613983810000|2021-02-22 08:50:10|953.5|953.3|953.6|953.2|953.7|953.3|953.2|953|8943
1613983820000|2021-02-22 08:50:20|953.8|953.3|953.4|953.1|953.8|953.4|953.4|953.1|200
1613983830000|2021-02-22 08:50:30|953.5|953.2|953.1|952.8|953.5|953.2|953|952.6|2419
1613983840000|2021-02-22 08:50:40|953|952.7|953.4|953|953.4|953|953|952.6|765
1613983850000|2021-02-22 08:50:50||952.9||952.9||953||952.9|0
1613983860000|2021-02-22 08:51:00||953||952.9||953||952.9|0
1613983870000|2021-02-22 08:51:10|953.3|953|953.3|952.9|953.6|953|953.3|952.9|0
1613983880000|2021-02-22 08:51:20|953.4|953|953.5|953|953.6|953.1|953.3|952.9|0
1613983890000|2021-02-22 08:51:30|953.4|953.1|953.2|952.9|953.4|953.2|953.2|952.9|1755
1613983900000|2021-02-22 08:51:40|953.4|953|953.3|952.9|953.4|953|953.1|952.9|3501
1613983910000|2021-02-22 08:51:50|953||953.3||953.3||953||1
1613983920000|2021-02-22 08:52:00|953.2|952.7|953.6|953.2|953.7|953.2|952.8|952.7|6048
1613983930000|2021-02-22 08:52:10|953.7|953.3|953.4|953|953.9|953.5|953.4|953|1563
1613983940000|2021-02-22 08:52:20|953.5|953.2|953.6|953.2|953.7|953.3|953.4|953|0
1613983950000|2021-02-22 08:52:30|953.7||953.7||953.7||953.5||0
1613983960000|2021-02-22 08:52:40|953.6|953|953.3|953|953.6|953|953.3|953|1294
1613983970000|2021-02-22 08:52:50|953.2|952.9|953|952.8|953.2|952.9|952.8|952.4|16102
1613983980000|2021-02-22 08:53:00|953.1|952.9|953.1|952.8|953.1|952.9|953|952.8|5694
1613983990000|2021-02-22 08:53:10|953|952.9|952.7|952.5|953|952.9|952.6|952.5|4299
1613984000000|2021-02-22 08:53:20|952.8|952.6|953.1|952.7|953.1|952.7|952.8|952.5|4019
1613984010000|2021-02-22 08:53:30|953|952.8|953|952.7|953.5|953.1|953|952.7|7113
1613984020000|2021-02-22 08:53:40|953.1|952.8|953.3|952.9|953.3|953.1|953.1|952.8|2392
1613984030000|2021-02-22 08:53:50|953.5|953|953.4|953|953.5|953.2|953.3|952.9|300
1613984040000|2021-02-22 08:54:00|953.5|953.1|953.9|953.4|954|953.5|953.5|953.1|1053
1613984050000|2021-02-22 08:54:10|953.8|953.5|953.7|953.5|953.8|953.6|953.7|953.5|0
1613984060000|2021-02-22 08:54:20|953.8|953.6|954.3|953.9|954.6|954.3|953.8|953.5|25238
1613984070000|2021-02-22 08:54:30|954.2|954|954.1|953.9|954.5|954|954.1|953.9|51
1613984080000|2021-02-22 08:54:40|954.3|954|954.5|954|954.5|954|954.3|954|0
1613984090000|2021-02-22 08:54:50|954.4|953.9|953.7|953.5|954.4|953.9|953.7|953.5|6277
1613984100000|2021-02-22 08:55:00|953.8|953.6|953.9|953.5|954|953.9|953.7|953.5|606
1613984110000|2021-02-22 08:55:10|953.8|953.4|953.9|953.6|953.9|953.6|953.4|953.1|11866
1613984120000|2021-02-22 08:55:20|953.8|953.5|953.2|953|953.8|953.5|953.2|953|7691
1613984130000|2021-02-22 08:55:30|953.1|952.9|953.2|952.8|953.3|952.9|952.7|952.6|19724
1613984140000|2021-02-22 08:55:40|953.3|952.9|953.6|953.1|953.8|953.5|953.3|952.9|5249
1613984150000|2021-02-22 08:55:50|953.5|953.2|953.6|953.2|953.6|953.2|953.4|953.2|0
1613984160000|2021-02-22 08:56:00|953.7|953.3|954|953.6|954|953.6|953.7|953.3|200
1613984170000|2021-02-22 08:56:10|954.2|953.7|954.2|953.9|954.2|953.9|954.1|953.7|501
1613984180000|2021-02-22 08:56:20|954.1|953.8|954.2|953.9|954.2|953.9|954|953.8|263
1613984190000|2021-02-22 08:56:30|954.3|954|954.6|954.3|954.6|954.3|954.3|954|2059
1613984200000|2021-02-22 08:56:40|954.8|954.4|955|954.8|955|954.9|954.7|954.3|2937
1613984210000|2021-02-22 08:56:50|954.8|954.7|954.8|954.6|954.8|954.7|954.5|954.3|5335
1613984220000|2021-02-22 08:57:00|954.7|954.4|955|954.8|955|954.8|954.7|954.4|3004
1613984230000|2021-02-22 08:57:10|955.1|954.9|954.8|954.4|955.1|954.9|954.8|954.4|2233
1613984240000|2021-02-22 08:57:20|954.9|954.3|955.1|954.8|955.1|954.8|954.8|954.3|1457
1613984250000|2021-02-22 08:57:30|955.2|954.9|955.3|955|955.7|955.4|955.1|954.9|14364
1613984260000|2021-02-22 08:57:40|955.4|955.1|955.9|955.6|956|955.7|955.4|955.1|3343
1613984270000|2021-02-22 08:57:50|955.8|955.7|956|955.6|956.1|955.9|955.8|955.6|1574
1613984280000|2021-02-22 08:58:00|955.9|955.7|955.9|955.6|956|955.7|955.9|955.6|0
1613984290000|2021-02-22 08:58:10|956|955.7|955.7|955.4|956|955.7|955.7|955.4|1568
1613984300000|2021-02-22 08:58:20|955.8|955.5|955.8|955.5|955.8|955.6|955.4|955.1|5540
1613984310000|2021-02-22 08:58:30|955.7|955.6|956.3|955.9|956.3|955.9|955.7|955.6|2547
1613984320000|2021-02-22 08:58:40|956.2|955.7|955.6|955.4|956.2|955.7|955.6|955.4|2420
1613984330000|2021-02-22 08:58:50|955.5|955.1|955.4|955.1|955.5|955.1|955.4|955.1|541
1613984340000|2021-02-22 08:59:00|955.5|955.2|955.6|955.2|955.7|955.4|955.5|955.2|98
1613984350000|2021-02-22 08:59:10|955.5|955.1|955.7|955.2|955.7|955.2|955.4|955.1|0
1613984360000|2021-02-22 08:59:20|955.5|955.1|955.6|955.1|955.7|955.2|955.4|955.1|0
1613984370000|2021-02-22 08:59:30|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.1|0
1613984380000|2021-02-22 08:59:40|955.3|955.1|955.5|955.2|955.5|955.2|955.3|955.1|706
1613984390000|2021-02-22 08:59:50|955.4|955.3|955.4|955.1|955.4|955.3|955.4|955.1|1487
1613984400000|2021-02-22 09:00:00|955.5|955.2|954.8|954.5|955.5|955.2|954.8|954.4|24184
1613984410000|2021-02-22 09:00:10|954.9|954.6|954.1|953.7|955|954.7|954.1|953.7|5184
1613984420000|2021-02-22 09:00:20|954|953.8|954|953.7|954.1|953.8|953.9|953.4|0
1613984430000|2021-02-22 09:00:30|953.9||954||954||953.9||0
1613984440000|2021-02-22 09:00:40|953.9|953.8|954.7|954.2|954.7|954.2|953.9|953.7|4814
1613984450000|2021-02-22 09:00:50|954.9|954.3|954.7|954.3|954.9|954.4|954.7|954.3|0
1613984460000|2021-02-22 09:01:00|954.8|954.4|954.8|954.4|954.9|954.5|954.8|954.4|0
1613984470000|2021-02-22 09:01:10|954.7|954.2|954.7|954.3|954.7|954.3|954.5|954.2|1250
1613984480000|2021-02-22 09:01:20|954.6|954.5|954.7|954.3|954.7|954.5|954.6|954.3|1375
1613984490000|2021-02-22 09:01:30|954.6|954.4|954.4|954.1|954.7|954.4|954.2|953.8|3078
1613984500000|2021-02-22 09:01:40|954.3|954.2|954.4|954|954.4|954.2|954.2|954|1216
1613984510000|2021-02-22 09:01:50|954.3|953.8|954.1|953.8|954.3|953.9|954|953.7|2355
1613984520000|2021-02-22 09:02:00|954.2|953.9|954.3|953.9|954.4|954.2|954.2|953.9|3846
1613984530000|2021-02-22 09:02:10|954.4|954|954.4|954|954.4|954.2|954.3|953.9|1287
1613984540000|2021-02-22 09:02:20|954.3|953.9|954.6|954.2|954.8|954.5|954.1|953.7|3178
1613984550000|2021-02-22 09:02:30|954.7|954.3|954.5|954|954.7|954.3|954.5|954|600
1613984560000|2021-02-22 09:02:40|954.4|953.9|954.7|954.4|954.7|954.4|954.3|953.8|1983
1613984570000|2021-02-22 09:02:50|954.8|954.5|955.9|955.5|956|955.5|954.8|954.4|3623
1613984580000|2021-02-22 09:03:00|956|955.4|956.2|955.7|956.2|955.7|955.5|955.4|5230
1613984590000|2021-02-22 09:03:10|956.3|955.8|956.4|956|956.7|956.3|956.1|955.7|20797
1613984600000|2021-02-22 09:03:20|956.3|955.9|956|955.7|956.3|956|955.9|955.6|3793
1613984610000|2021-02-22 09:03:30|956.1|956|957.3|957|957.3|957|956|956|19660
1613984620000|2021-02-22 09:03:40|957.4|957.1|957.8|957.5|957.9|957.5|957.3|957.1|2618
1613984630000|2021-02-22 09:03:50|957.7|957.3|957.8|957.5|957.8|957.5|957.6|957.2|1305
1613984640000|2021-02-22 09:04:00|957.7|957.4|957.8|957.5|957.9|957.5|957.6|957.2|1438
1613984650000|2021-02-22 09:04:10|957.9|957.6|958.2|957.9|958.5|958|957.9|957.6|2737
1613984660000|2021-02-22 09:04:20|958.1|957.7|958.7|958.5|958.7|958.5|958|957.7|3292
1613984670000|2021-02-22 09:04:30|958.9|958.4|958.4|958|958.9|958.7|958.4|958|3958
1613984680000|2021-02-22 09:04:40|958.3|958.1|958.4|957.9|958.4|958.1|958|957.5|2091
1613984690000|2021-02-22 09:04:50|958.3|957.8|958.4|957.9|958.6|958.1|958.3|957.8|5300
1613984700000|2021-02-22 09:05:00|958.5|958|958.5|958.2|958.5|958.2|958.5|958|0
1613984710000|2021-02-22 09:05:10|958.4|958|958.4|958|958.5|958.2|958.2|958|2453
1613984720000|2021-02-22 09:05:20|958.5|958.1|958.7|958.4|958.7|958.4|958.4|958|1152
1613984730000|2021-02-22 09:05:30|958.9|958.5|958.9|958.4|959.1|958.7|958.7|958.4|2618
1613984740000|2021-02-22 09:05:40|959|958.5|959.1|958.8|959.1|958.9|958.8|958.2|2281
1613984750000|2021-02-22 09:05:50|959|958.9|958.8|958.4|959|959|958.8|958.3|2437
1613984760000|2021-02-22 09:06:00|958.9|958.3|958.6|958.2|958.9|958.7|958.6|958.2|3778
1613984770000|2021-02-22 09:06:10|958.7|958.3|957.3|956.8|958.8|958.4|957.2|956.7|6034
1613984780000|2021-02-22 09:06:20|957.4|956.9|957.4|957|957.5|957|957|956.6|1236
1613984790000|2021-02-22 09:06:30|957.3|956.9|957.2|956.7|957.8|957.4|957|956.6|28590
1613984800000|2021-02-22 09:06:40|957.3|956.8|957.9|957.5|958|957.6|957.3|956.8|834
1613984810000|2021-02-22 09:06:50|957.8|957.4|957.9|957.5|957.9|957.6|957.7|957.4|0
1613984820000|2021-02-22 09:07:00|958|957.6|957.7|957.2|958.1|957.8|957.4|957|13405
1613984830000|2021-02-22 09:07:10||957.3||957.3||957.3||957.3|0
1613984840000|2021-02-22 09:07:20|957.6|957.2|957.6|957.3|957.6|957.4|957.4|957.2|873
1613984850000|2021-02-22 09:07:30|957.5|957.2|957.8|957.3|957.9|957.5|957.4|957.2|8525
1613984860000|2021-02-22 09:07:40|957.9|957.4|958|957.9|958|957.9|957.2|957|13283
1613984870000|2021-02-22 09:07:50|957.9|957.8|959.2|958.8|959.2|958.8|957.9|957.6|6669
1613984880000|2021-02-22 09:08:00|959.1|958.9|959|958.8|959.2|958.9|959|958.8|0
1613984890000|2021-02-22 09:08:10|958.9|958.6|959|958.7|959|958.7|958.7|958.5|2273
1613984900000|2021-02-22 09:08:20|959.1|958.6|958.9|958.7|959.1|958.7|958.9|958.6|150
1613984910000|2021-02-22 09:08:30|959.1|958.8|959.2|959|959.5|959.2|959|958.6|12452
1613984920000|2021-02-22 09:08:40|959.1|958.9|959.2|958.9|959.2|959|958.9|958.6|2692
1613984930000|2021-02-22 09:08:50|959.1|958.8|958.8|958.6|959.2|958.8|958.8|958.6|940
1613984940000|2021-02-22 09:09:00|958.7|958.4|958.5|958|958.8|958.6|958.3|958|4409
1613984950000|2021-02-22 09:09:10|958.4|958.1|958.6|958.1|958.6|958.1|958.3|958.1|0
1613984960000|2021-02-22 09:09:20|958.5|958.2|958.5|958.1|958.6|958.3|958.3|958|71
1613984970000|2021-02-22 09:09:30|958.4|958|958.5|958.1|958.5|958.1|958.4|958|0
1613984980000|2021-02-22 09:09:40|958.4|958.2|958.5|958.3|958.5|958.3|958.4|958|0
1613984990000|2021-02-22 09:09:50|958.7|958.4|958.4|958|958.7|958.4|958.2|957.6|1868
1613985000000|2021-02-22 09:10:00|958.6|958.1|958.4|958.1|958.6|958.2|958.2|957.8|1322
1613985010000|2021-02-22 09:10:10|958.3|958.2|958.4|958.1|958.4|958.2|958.3|958.1|522
1613985020000|2021-02-22 09:10:20|958.5|958.2|958.8|958.5|958.8|958.5|958.5|958.2|4948
1613985030000|2021-02-22 09:10:30|958.7|958.4|959.4|959|959.5|959.1|958.7|958.4|8608
1613985040000|2021-02-22 09:10:40|959.5|959.1|959.6|959.4|959.6|959.5|959.4|959.1|750
1613985050000|2021-02-22 09:10:50|959.7|959.5|959.8|959.6|960|959.7|959.7|959.4|2705
1613985060000|2021-02-22 09:11:00|959.9|959.7|960.3|960|960.7|960.3|959.9|959.6|22475
1613985070000|2021-02-22 09:11:10|960.4|959.7|960|959.6|960.4|959.7|959.9|959.6|2242
1613985080000|2021-02-22 09:11:20|960.1|959.7|959.6|959.4|960.2|959.8|959.6|959.4|7322
1613985090000|2021-02-22 09:11:30|959.7|959.5|959.9|959.5|960|959.6|959.7|959.5|1467
1613985100000|2021-02-22 09:11:40|960|959.6|959.7|959.4|960|959.6|959.6|959.4|0
1613985110000|2021-02-22 09:11:50|959.9|959.5|959.8|959.4|959.9|959.6|959.6|959.2|6536
1613985120000|2021-02-22 09:12:00|959.7|959.5|959.7|959.4|959.8|959.5|959.6|959.4|0
1613985130000|2021-02-22 09:12:10|959.8|959.5|959.7|959.3|959.8|959.5|959.2|958.8|10285
1613985140000|2021-02-22 09:12:20||959.4||959.4||959.4||959.4|0
1613985160000|2021-02-22 09:12:40|959.9|959.5|959.9|959.6|960|959.8|959.8|959.3|4752
1613985170000|2021-02-22 09:12:50|960|959.4|960.3|960.1|960.3|960.1|959.8|959.4|42154
1613985180000|2021-02-22 09:13:00|960.5|960.2|960.7|960.5|960.7|960.5|960.5|960.2|2702
1613985190000|2021-02-22 09:13:10|960.6|960.4|960.9|960.4|961|960.8|960.4|960.1|5181
1613985200000|2021-02-22 09:13:20|960.8|960.2|960.5|960|960.8|960.4|960.3|960|3138
1613985210000|2021-02-22 09:13:30|960.6|960.1|960.7|960.3|960.8|960.7|960.5|960.1|15000
1613985220000|2021-02-22 09:13:40|960.6|960.2|960.4|960.1|960.6|960.2|960.3|960|3161
1613985230000|2021-02-22 09:13:50|960.5|960.2|960.1|959.6|960.6|960.2|959.9|959.6|9300
1613985240000|2021-02-22 09:14:00|960.3|959.9|960.4|960.1|960.5|960.3|960.2|959.9|0
1613985250000|2021-02-22 09:14:10|960.5|960.2|961|960.6|961|960.6|960.5|960.2|3281
1613985260000|2021-02-22 09:14:20|960.9|960.5|960.7|960.2|960.9|960.5|960.6|960.2|0
1613985270000|2021-02-22 09:14:30|960.6|960.1|960.5|960.1|960.6|960.1|960.3|960.1|1885
1613985280000|2021-02-22 09:14:40|960.4|960.2|960.4|960.1|960.5|960.2|960.4|960.1|0
1613985290000|2021-02-22 09:14:50|960.5|960.2|960.3|959.9|960.6|960.3|960.3|959.9|1466
1613985300000|2021-02-22 09:15:00|960.4|960.1|960.4|960.1|960.5|960.1|960.1|959.9|2000
1613985310000|2021-02-22 09:15:10|960.5|960.2|960.4|960|960.5|960.2|960.4|959.9|6000
1613985320000|2021-02-22 09:15:20|960.5|960.1|960.5|960.2|960.5|960.2|960.4|960.1|0
1613985330000|2021-02-22 09:15:30|960.4|960.3|960.4|960.1|960.4|960.3|960.4|960.1|554
1613985340000|2021-02-22 09:15:40|960.6|960.2|960.6|960.2|960.7|960.2|960.6|960.2|2239
1613985350000|2021-02-22 09:15:50||960.1||960.2||960.2||960.1|0
1613985360000|2021-02-22 09:16:00|960.7|960.3|960.1|959.6|960.7|960.4|959.9|959.6|6040
1613985370000|2021-02-22 09:16:10|960.2|959.7|960.2|959.9|960.3|960|960.2|959.7|1210
1613985380000|2021-02-22 09:16:20|960.3|960|960.2|960|960.3|960|959.9|959.6|2275
1613985390000|2021-02-22 09:16:30|960.4|960.1|961.3|960.9|961.4|961.1|960.4|960.1|7445
1613985400000|2021-02-22 09:16:40|961.2|960.8|960.6|960.1|961.2|961|960.6|960.1|100
1613985410000|2021-02-22 09:16:50|960.7|960.2|961.3|960.9|961.3|960.9|960.7|960.2|2003
1613985420000|2021-02-22 09:17:00|961.1|961|960.9|960.5|961.1|961|960.9|960.5|962
1613985430000|2021-02-22 09:17:10|960.8|960.4|960.9|960.5|960.9|960.5|960.7|960.4|0
1613985440000|2021-02-22 09:17:20|961.1|960.6|961.2|960.9|961.3|961|961.1|960.6|1437
1613985450000|2021-02-22 09:17:30|961.3|961|961.3|960.9|961.4|961.1|961.3|960.9|0
1613985460000|2021-02-22 09:17:40|961.2|961|961.3|961.1|961.3|961.1|961.1|960.9|0
1613985470000|2021-02-22 09:17:50|961.4|961.2|961.4|961.2|961.4|961.2|961.3|961.2|0
1613985480000|2021-02-22 09:18:00|961.5|961.3|961.7|961.4|961.7|961.5|961.5|961.3|4209
1613985490000|2021-02-22 09:18:10|962|961.5|962.2|961.7|962.3|962.1|962|961.4|15023
1613985500000|2021-02-22 09:18:20|962.3|961.8|962.7|962.3|963|962.3|962.3|961.8|1731
1613985510000|2021-02-22 09:18:30|962.8|962.4|962.7|962.3|962.8|962.4|962.4|962.1|8670
1613985520000|2021-02-22 09:18:40|962.8|962.4|963.3|963|963.4|963|962.8|962.4|3748
1613985530000|2021-02-22 09:18:50|963.2|962.9|963.1|962.8|963.2|962.9|963.1|962.8|1336
1613985540000|2021-02-22 09:19:00|963||963||963||963||0
1613985550000|2021-02-22 09:19:10|963.1|962.9|962.9|962.5|963.1|962.9|962.8|962.5|3843
1613985560000|2021-02-22 09:19:20|962.8||962.8||962.8||962.7||0
1613985570000|2021-02-22 09:19:30|962.7|962.6|962.8|962.6|962.8|962.6|962.7|962.6|0
1613985580000|2021-02-22 09:19:40|962.9|962.7|963|962.7|963|962.8|962.9|962.5|2224
1613985600000|2021-02-22 09:20:00|963.1|962.8|963.8|963.5|963.8|963.6|963.1|962.8|11049
1613985610000|2021-02-22 09:20:10|963.7|963.4|964|963.8|964|963.8|963.7|963.4|5109
1613985620000|2021-02-22 09:20:20|963.9|963.7|964.7|964.3|965|964.7|963.9|963.6|7977
1613985630000|2021-02-22 09:20:30|964.6|964.2|964.9|964.7|965|964.7|964.5|964.2|9842
1613985640000|2021-02-22 09:20:40|965|964.8|964.9|964.7|965|964.8|964.9|964.5|3533
1613985650000|2021-02-22 09:20:50|964.8|964.5|964.7|964.5|964.9|964.7|964.6|964.4|6902
1613985660000|2021-02-22 09:21:00|964.6|964.6|965.3|965.1|965.3|965.1|964.6|964.4|22304
1613985670000|2021-02-22 09:21:10|965.5|965.2|965.5|965.4|966|965.5|965.5|965.1|7245
1613985680000|2021-02-22 09:21:20|965.6|965.1|965.1|964.7|965.6|965.1|964.9|964.7|570
1613985690000|2021-02-22 09:21:30|965|964.8|964.4|963.8|965|964.8|964.4|963.8|3831
1613985700000|2021-02-22 09:21:40|964.5|964|964.4|964|964.8|964.5|964.4|964|5312
1613985710000|2021-02-22 09:21:50|964.3|964.1|964.3|964|964.4|964.2|964.3|964|0
1613985720000|2021-02-22 09:22:00|964.2|963.8|964|963.3|964.2|963.8|964|963.3|2756
1613985730000|2021-02-22 09:22:10|963.9|963.4|963.6|963.3|963.9|963.5|963.6|963.3|1238
1613985740000|2021-02-22 09:22:20|963.5|963.4|963.2|962.9|963.9|963.6|963.2|962.9|10606
1613985750000|2021-02-22 09:22:30|963.1|963|963.2|962.9|963.4|963.2|963.1|962.9|3155
1613985760000|2021-02-22 09:22:40|963.1|962.8|962.6|962.2|963.2|962.9|962.5|961.9|3202
1613985770000|2021-02-22 09:22:50|962.7|962.3|962.9|962.6|962.9|962.6|962.6|962.3|0
1613985780000|2021-02-22 09:23:00|962.8|962.5|962.6|962.2|962.8|962.5|962.4|961.9|1812
1613985790000|2021-02-22 09:23:10|962.5|962.1|962.2|961.9|962.5|962.2|962.2|961.8|2986
1613985800000|2021-02-22 09:23:20|962.1|961.8|962.2|961.9|962.2|961.9|962|961.6|564
1613985810000|2021-02-22 09:23:30|962.1|961.5|962.3|962|962.5|962.2|961.9|961.5|27427
1613985820000|2021-02-22 09:23:40|962.2|962.1|962|961.6|962.3|962.1|962|961.6|2009
1613985830000|2021-02-22 09:23:50|961.9|961.5|961.6|961.2|961.9|961.9|961.5|961.1|700
1613985840000|2021-02-22 09:24:00|961.7|961.3|962|961.6|962.1|961.6|961.7|961.3|0
1613985850000|2021-02-22 09:24:10|961.9|961.8|962.5|962.4|962.5|962.4|961.8|961.5|10437
1613985860000|2021-02-22 09:24:20|962.6|962.5|963.1|962.5|963.4|963|962.6|962.4|5358
1613985870000|2021-02-22 09:24:30|963|962.6|962.7|962.2|963|962.6|962.7|962.2|2381
1613985880000|2021-02-22 09:24:40|962.8|962.3|963|962.7|963.3|962.7|962.7|962.3|75
1613985890000|2021-02-22 09:24:50|963.2|962.8|963.4|963.1|963.4|963.2|963.2|962.8|36
1613985900000|2021-02-22 09:25:00|963.3|962.9|963.1|962.9|963.4|963|963.1|962.7|6859
1613985910000|2021-02-22 09:25:10|963|962.7|962.7|962.4|963|962.7|962.7|962.2|429
1613985920000|2021-02-22 09:25:20|962.8|962.3|962.8|962.4|962.8|962.4|962.8|962.3|0
1613985930000|2021-02-22 09:25:30|962.7||962.7||962.7||962.7||0
1613985940000|2021-02-22 09:25:40|962.8|962.5|962.7|962.4|962.8|962.5|962.7|962.4|0
1613985950000|2021-02-22 09:25:50|962.6|962.3|962.3|962|962.8|962.4|962.3|962|1642
1613985960000|2021-02-22 09:26:00|962.2|962.1|962.3|962|962.4|962.2|962.2|962|3146
1613985970000|2021-02-22 09:26:10|962.2|961.8|962.1|961.7|962.2|961.8|962.1|961.7|2081
1613985980000|2021-02-22 09:26:20|962.3|961.8|962.7|962.3|962.7|962.4|962.3|961.7|2219
1613985990000|2021-02-22 09:26:30|962.9|962.5|962.9|962.8|963|962.8|962.9|962.5|0
1613986000000|2021-02-22 09:26:40|963|962.9|963|962.6|963.3|962.9|962.8|962.5|443
1613986010000|2021-02-22 09:26:50|962.9|962.5|962.8|962.5|962.9|962.6|962.8|962.5|0
1613986020000|2021-02-22 09:27:00|963|962.6|963.1|962.6|963.3|962.8|962.9|962.6|1197
1613986030000|2021-02-22 09:27:10|963|962.5|962.7|962.4|963|962.6|962.7|962.4|650
1613986040000|2021-02-22 09:27:20|962.6|962.1|962.8|962.5|962.8|962.5|962.5|962.1|847
1613986050000|2021-02-22 09:27:30|963|962.8|963|962.7|963|962.8|963|962.6|1
1613986060000|2021-02-22 09:27:40|962.9|962.5|962.7|962.3|962.9|962.5|962.7|962.3|0
1613986070000|2021-02-22 09:27:50|962.5|962.1|962.4|962.1|962.5|962.1|962.3|961.9|3414
1613986080000|2021-02-22 09:28:00|962.3|961.9|962|961.7|962.4|962.2|961.8|961.4|4260
1613986090000|2021-02-22 09:28:10|961.9|961.8|961.9|961.8|962|961.8|961.9|961.8|0
1613986100000|2021-02-22 09:28:20|961.8|961.7|961.8|961.4|961.9|961.7|961.7|961.3|2707
1613986110000|2021-02-22 09:28:30|961.7|961.3|961.5|961.2|961.7|961.3|961.5|961.2|0
1613986120000|2021-02-22 09:28:40|961.4||961.5||961.5||961.4||0
1613986130000|2021-02-22 09:28:50|961.4|961|960.9|960.6|961.4|961.1|960.9|960.6|3348
1613986140000|2021-02-22 09:29:00|960.8|960.5|960.8|960.5|960.8|960.5|960.7|960.2|2828
1613986150000|2021-02-22 09:29:10|960.9|960.6|961|960.7|961|960.8|960.9|960.6|2828
1613986160000|2021-02-22 09:29:20|960.9|960.6|960.6|960.5|960.9|960.6|960.4|960|2908
1613986170000|2021-02-22 09:29:30|960.8|960.6|960.5|960.1|960.8|960.6|960.3|960|4009
1613986180000|2021-02-22 09:29:40|960.6|960.2|960.2|960|960.6|960.2|960.2|960|1456
1613986190000|2021-02-22 09:29:50|960.1|959.8|959.2|958.8|960.1|959.8|959|958.5|8078
1613986200000|2021-02-22 09:30:00|959.3|958.9|959.6|959.3|959.6|959.3|959.3|958.9|2
1613986210000|2021-02-22 09:30:10|959.8|959.4|960|959.7|960|959.7|959.8|959.4|1201
1613986220000|2021-02-22 09:30:20|960.2|959.8|960.4|959.8|960.5|960.1|960.2|959.8|568
1613986230000|2021-02-22 09:30:30|960.5|959.9|960.5|960.1|960.5|960.1|960.5|959.9|0
1613986240000|2021-02-22 09:30:40|960.7|960.2|961|960.7|961|960.8|960.4|960.2|8762
1613986250000|2021-02-22 09:30:50|960.9|960.8|960.9|960.6|960.9|960.8|960.9|960.6|0
1613986260000|2021-02-22 09:31:00|960.8|960.5|961.2|961|961.2|961|960.8|960.5|1105
1613986270000|2021-02-22 09:31:10|961.3|961.1|961.2|961|961.3|961.2|961.2|960.9|3113
1613986280000|2021-02-22 09:31:20|961.3|961.1|961.4|961|961.6|961.4|961.1|960.9|8306
1613986290000|2021-02-22 09:31:30|961.5|961.3|961.5|961.1|961.6|961.5|961.5|961.1|3269
1613986300000|2021-02-22 09:31:40|961.8|961.2|962.6|962.2|962.7|962.3|961.7|961.1|14861
1613986310000|2021-02-22 09:31:50|962.5|962.1|962.6|962.3|962.7|962.5|962.5|962.1|530
1613986320000|2021-02-22 09:32:00|962.5|962.1|962|961.8|962.5|962.1|961.9|961.6|4648
1613986330000|2021-02-22 09:32:10|961.9|961.6|961.8|961.6|961.9|961.8|961.8|961.6|0
1613986340000|2021-02-22 09:32:20|961.9|961.7|961.9|961.6|962.1|961.7|961.9|961.6|172
1613986350000|2021-02-22 09:32:30|961.8|961.4|962.1|961.7|962.2|961.7|961.7|961.3|5074
1613986360000|2021-02-22 09:32:40|962.2|961.8|962.3|961.9|962.3|961.9|962.2|961.8|300
1613986370000|2021-02-22 09:32:50|962.2|962|962.7|962.5|962.7|962.5|962.2|962|4635
1613986380000|2021-02-22 09:33:00|962.6|962.3|962.5|962.2|962.6|962.3|962.3|962|1369
1613986390000|2021-02-22 09:33:10|962.4|962|962.4|962|962.5|962.2|962.4|962|0
1613986400000|2021-02-22 09:33:20|962.3|961.9|962|961.7|962.3|961.9|962|961.7|3363
1613986410000|2021-02-22 09:33:30|961.9|961.5|961.4|961.1|961.9|961.5|961.3|960.9|4018
1613986420000|2021-02-22 09:33:40|961.5|961.2|961.5|961.2|961.5|961.2|961.4|961.1|0
1613986430000|2021-02-22 09:33:50|961.4|961.1|961.4|961.2|961.5|961.4|961|960.6|8381
1613986440000|2021-02-22 09:34:00|961.5|961|961.2|960.8|961.5|961|961.1|960.8|5340
1613986450000|2021-02-22 09:34:10|961.1|961|961.4|961.1|961.4|961.1|961.1|961|326
1613986460000|2021-02-22 09:34:20|961.3|961|961.2|960.7|961.3|961|960.8|960.4|5633
1613986470000|2021-02-22 09:34:30|961.4|960.8|961.5|961.2|961.5|961.3|961.4|960.8|1205
1613986480000|2021-02-22 09:34:40|961.4|961|961.1|960.8|961.4|961|960.9|960.5|9881
1613986490000|2021-02-22 09:34:50|961.2|960.9|961.4|960.9|961.4|960.9|961|960.8|0
1613986500000|2021-02-22 09:35:00|961.5|961|961.5|961.1|961.5|961.1|961.3|960.9|1263
1613986510000|2021-02-22 09:35:10|961.7|961.2|961.8|961.6|961.8|961.6|961.7|961.2|4666
1613986520000|2021-02-22 09:35:20|961.7|961.5|961.3|960.9|961.8|961.6|961.2|960.9|3884
1613986530000|2021-02-22 09:35:30|961.4|961|961.5|961.1|961.7|961.1|961.3|961|0
1613986540000|2021-02-22 09:35:40|961.6|961.2|961.8|961.3|961.8|961.3|961.5|961.2|0
1613986550000|2021-02-22 09:35:50|961.7||961.8||961.8||961.7||0
1613986560000|2021-02-22 09:36:00|961.7|961.1|961.9|961.5|961.9|961.5|961.6|961.1|531
1613986570000|2021-02-22 09:36:10|962.1|961.6|962|961.7|962.1|961.8|962|961.6|570
1613986580000|2021-02-22 09:36:20|961.9|961.6|962|961.5|962.1|961.7|961.9|961.5|0
1613986590000|2021-02-22 09:36:30|962.1|961.6|962.1|961.9|962.1|961.9|962.1|961.6|531
1613986600000|2021-02-22 09:36:40|962|961.8|962|961.7|962.1|961.9|961.9|961.5|3969
1613986610000|2021-02-22 09:36:50|961.9|961.8|962|961.8|962|961.8|961.9|961.8|1279
1613986620000|2021-02-22 09:37:00|961.9|961.6|961.8|961.5|961.9|961.7|961.8|961.5|3095
1613986630000|2021-02-22 09:37:10|961.7|961.4|961.8|961.5|961.8|961.5|961.7|961.3|0
1613986640000|2021-02-22 09:37:20|961.9|961.6|962|961.7|962|961.8|961.8|961.5|9502
1613986650000|2021-02-22 09:37:30|961.9|961.8|961.9|961.5|962|961.8|961.6|961.4|1518
1613986660000|2021-02-22 09:37:40|961.8|961.6|961.8|961.5|961.8|961.6|961.7|961.3|6404
1613986670000|2021-02-22 09:37:50|961.9|961.6|961.9|961.7|962|961.8|961.9|961.6|1428
1613986680000|2021-02-22 09:38:00|961.8|961.5|961.8|961.5|961.9|961.6|961.7|961.5|3833
1613986690000|2021-02-22 09:38:10|962|961.6|962.7|962.4|962.7|962.4|962|961.5|27951
1613986700000|2021-02-22 09:38:20|962.6|962.3|962.6|962.2|962.7|962.5|962.4|962.1|3200
1613986710000|2021-02-22 09:38:30||962.3||962.2||962.3||962.2|0
1613986720000|2021-02-22 09:38:40||962.3||962.2||962.3||962.2|0
1613986730000|2021-02-22 09:38:50||962.3||962.3||962.3||962.3|0
1613986740000|2021-02-22 09:39:00|962.7|962.4|963.3|962.9|963.4|963|962.7|962.4|5570
1613986750000|2021-02-22 09:39:10|963.1|962.7|962.8|962.4|963.1|962.7|962.8|962.4|1685
1613986760000|2021-02-22 09:39:20|962.9|962.6|962.9|962.6|962.9|962.7|962.9|962.6|0
1613986770000|2021-02-22 09:39:30||962.8||962.8||962.8||962.8|0
1613986780000|2021-02-22 09:39:40|963|962.9|963.1|962.8|963.1|962.9|963|962.8|1793
1613986790000|2021-02-22 09:39:50|963|962.9|963.1|962.8|963.1|962.9|963|962.8|657
1613986800000|2021-02-22 09:40:00|963.3|962.9|962.9|962.6|963.5|963.1|962.9|962.6|3362
1613986810000|2021-02-22 09:40:10|962.8|962.5|962.7|962.4|962.8|962.6|962.6|962.3|2881
1613986820000|2021-02-22 09:40:20|962.8||962.8||962.8||962.8||0
1613986830000|2021-02-22 09:40:30|962.7|962.5|963|962.6|963.1|962.6|962.7|962.5|1200
1613986840000|2021-02-22 09:40:40|962.9||962.8||962.9||962.8||839
1613986860000|2021-02-22 09:41:00|963|962.7|963.4|963|963.4|963.1|963|962.7|1060
1613986870000|2021-02-22 09:41:10|963.3|962.8|963|962.7|963.4|963|963|962.7|4546
1613986880000|2021-02-22 09:41:20|963.1|962.8|963.1|962.7|963.2|962.8|963|962.7|0
1613986890000|2021-02-22 09:41:30|963.3|962.8|963.4|962.9|963.4|962.9|963.3|962.8|0
1613986900000|2021-02-22 09:41:40|963.3|962.8|963|962.7|963.3|962.9|963|962.7|0
1613986910000|2021-02-22 09:41:50|962.9|962.6|962.7|962.3|962.9|962.6|962.6|962.2|6222
1613986920000|2021-02-22 09:42:00|962.8|962.4|962.5|962.2|963|962.7|962.3|962|3551
1613986930000|2021-02-22 09:42:10|962.4|962.1|962.4|962.1|962.5|962.2|962.4|962|0
1613986940000|2021-02-22 09:42:20|962.3|962.2|962.9|962.6|963.1|962.7|962.3|962.2|13013
1613986950000|2021-02-22 09:42:30|963|962.7|963.2|962.7|963.2|962.7|963|962.6|0
1613986960000|2021-02-22 09:42:40|963.1|962.8|963.3|962.9|963.3|962.9|963.1|962.8|0
1613986970000|2021-02-22 09:42:50|963.2|962.7|963.2|962.7|963.4|963|963|962.6|5412
1613986980000|2021-02-22 09:43:00|963.1|962.6|962.2|962|963.2|962.7|962.2|962|13873
1613986990000|2021-02-22 09:43:10|962.3|962.1|962.2|962.1|962.5|962.2|962.2|961.9|445
1613987000000|2021-02-22 09:43:20|962.4||962.3||962.5||962.3||226
1613987010000|2021-02-22 09:43:30|962.5|962.2|962.4|962.1|962.5|962.2|962.4|962.1|278
1613987020000|2021-02-22 09:43:40|962.3|961.9|962.2|962|962.3|962|962|961.9|3327
1613987030000|2021-02-22 09:43:50|962.3|961.9|962.3|962|962.3|962|962.2|961.9|554
1613987040000|2021-02-22 09:44:00|962.2|961.9|962.3|962|962.3|962|962.2|961.9|0
1613987050000|2021-02-22 09:44:10|962.2|961.9|962.2|961.9|962.2|961.9|962|961.9|81
1613987060000|2021-02-22 09:44:20|962.1|961.6|962|961.8|962.1|961.9|961.8|961.6|18294
1613987070000|2021-02-22 09:44:30|962.1|961.9|962.2|962.1|962.2|962.1|962.1|961.9|1453
1613987080000|2021-02-22 09:44:40|962.1|962|962|961.8|962.2|962|962|961.8|4148
1613987090000|2021-02-22 09:44:50|962.1|961.9|962.1|961.8|962.3|962|962.1|961.8|270
1613987100000|2021-02-22 09:45:00|961.9|961.6|961.9|961.6|961.9|961.7|961.8|961.4|3929
1613987110000|2021-02-22 09:45:10|961.8|961.5|961.6|961.2|961.8|961.5|961.5|961.1|2352
1613987120000|2021-02-22 09:45:20|961.5|961|961.1|960.8|961.5|961.1|961|960.6|1496
1613987130000|2021-02-22 09:45:30|961.4|961.1|961.2|960.8|961.6|961.2|961.1|960.8|7970
1613987140000|2021-02-22 09:45:40|961.3|960.9|961.1|960.8|961.4|961.3|961.1|960.8|6694
1613987150000|2021-02-22 09:45:50|961.2|960.9|961.5|961.2|961.6|961.3|961.2|960.9|1715
1613987160000|2021-02-22 09:46:00|961.6|961.3|961.8|961.5|961.8|961.6|961.6|961.3|594
1613987170000|2021-02-22 09:46:10|961.7|961.4|961.7|961.4|961.8|961.4|961.7|961.4|690
1613987190000|2021-02-22 09:46:30|961.8|961.5|961.9|961.7|961.9|961.7|961.8|961.5|6760
1613987200000|2021-02-22 09:46:40|961.8|961.6|963.3|963|963.4|963|961.7|961.5|18459
1613987210000|2021-02-22 09:46:50|963.2|962.9|963|962.6|963.2|962.9|963|962.6|2207
1613987220000|2021-02-22 09:47:00|963.1|962.7|962.9|962.5|963.2|962.8|962.9|962.5|0
1613987230000|2021-02-22 09:47:10|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|1777
1613987240000|2021-02-22 09:47:20|962.7|962.3|963|962.6|963.1|962.7|962.5|962.2|4220
1613987250000|2021-02-22 09:47:30|963.1|962.7|963.6|963.3|963.6|963.3|963.1|962.7|4323
1613987260000|2021-02-22 09:47:40|963.5|963.2|963.3|963|963.5|963.2|963.2|962.8|2394
1613987270000|2021-02-22 09:47:50|963.5|963.1|963.6|963.2|963.6|963.2|963.5|963.1|200
1613987280000|2021-02-22 09:48:00|963.5|963.1|963.8|963.5|964|963.6|963.3|963|5804
1613987290000|2021-02-22 09:48:10|963.7|963.4|963.4|963.3|963.8|963.4|963.4|963.2|487
1613987300000|2021-02-22 09:48:20|963.6|963.4|963.3|962.9|963.7|963.4|963.3|962.9|1743
1613987310000|2021-02-22 09:48:30|963.4|963|963.4|963|963.4|963.1|963.3|962.9|0
1613987320000|2021-02-22 09:48:40|963.3|962.9|963.3|963|963.4|963|963.3|962.9|0
1613987330000|2021-02-22 09:48:50|963.4||963.3||963.5||963.3||0
1613987340000|2021-02-22 09:49:00|963.4|963.1|963.4|963|963.4|963.2|963.3|963|520
1613987350000|2021-02-22 09:49:10|963.3|963.1|963.4|963.1|963.4|963.1|963.3|963.1|0
1613987360000|2021-02-22 09:49:20|963.3|963|963|962.7|963.3|963|962.9|962.6|4627
1613987370000|2021-02-22 09:49:30|962.9|962.6|962.9|962.7|962.9|962.7|962.9|962.5|0
1613987380000|2021-02-22 09:49:40|963.1|962.8|962.6|962.3|963.2|962.8|962.5|962.2|4593
1613987390000|2021-02-22 09:49:50|962.5|962.2|962.6|962.2|962.6|962.3|962.5|962.2|0
1613987400000|2021-02-22 09:50:00|962.5|962.3|962.1|961.7|962.5|962.3|962.1|961.6|2298
1613987410000|2021-02-22 09:50:10|962.2|961.8|962.3|962|962.4|962.1|962.2|961.8|215
1613987420000|2021-02-22 09:50:20|962.4|962.1|962.1|961.7|962.4|962.1|962.1|961.7|266
1613987430000|2021-02-22 09:50:30|962|961.6|961.4|961.2|962|961.6|961.3|961|5090
1613987440000|2021-02-22 09:50:40|961.3|961|961.6|961.3|961.7|961.5|961.3|961|5115
1613987450000|2021-02-22 09:50:50|961.5|961.1|961.6|961.2|961.6|961.3|961.3|961|3338
1613987460000|2021-02-22 09:51:00|961.5|961|961.3|961|961.5|961|961.2|961|1599
1613987470000|2021-02-22 09:51:10||961.1||961.1||961.1||961.1|649
1613987480000|2021-02-22 09:51:20|961.4|961.2|961.5|961.2|961.5|961.2|961.4|961.2|2267
1613987490000|2021-02-22 09:51:30|961.4|961.3|961.5|961.3|961.5|961.3|961.4|961.1|0
1613987500000|2021-02-22 09:51:40|961.4||961.5||961.5||961.4||0
1613987510000|2021-02-22 09:51:50|961.4|961.1|961.3|961.1|961.4|961.1|961.2|961.1|1399
1613987520000|2021-02-22 09:52:00|961.4||961.4||961.4||961.4||1000
1613987530000|2021-02-22 09:52:10|961.5|961.2|961.5|961.3|961.5|961.4|961.5|961.2|925
1613987540000|2021-02-22 09:52:20|961.4||961.5||961.5||961.4||0
1613987550000|2021-02-22 09:52:30|961.4|961.1|962.7|962.3|962.7|962.3|961.3|961.1|9045
1613987560000|2021-02-22 09:52:40|962.8|962.4|962.9|962.5|962.9|962.5|962.8|962.4|0
1613987570000|2021-02-22 09:52:50|962.8|962.6|962.9|962.7|962.9|962.7|962.8|962.5|1038
1613987580000|2021-02-22 09:53:00|962.8|962.6|962.9|962.6|962.9|962.8|962.8|962.5|7686
1613987590000|2021-02-22 09:53:10|962.8|962.7|962.9|962.7|962.9|962.7|962.7|962.6|2312
1613987600000|2021-02-22 09:53:20|962.8||962.8||962.9||962.8||0
1613987610000|2021-02-22 09:53:30|962.7|962.5|963.9|963.5|964|963.7|962.6|962.3|66486
1613987620000|2021-02-22 09:53:40|963.8|963.6|963.9|963.5|963.9|963.6|963.5|963.2|1486
1613987630000|2021-02-22 09:53:50|963.8|963.4|963.7|963.3|964|963.9|963.5|963.2|7726
1613987640000|2021-02-22 09:54:00||963.2||963.3||963.3||963.2|0
1613987650000|2021-02-22 09:54:10|963.6|963.4|963.7|963.3|963.7|963.4|963.3|962.9|2427
1613987660000|2021-02-22 09:54:20|963.6|963.4|963.5|963|963.7|963.5|963.5|963|3863
1613987670000|2021-02-22 09:54:30|963.6|963.1|963.6|963.2|963.6|963.2|963.6|963.1|0
1613987680000|2021-02-22 09:54:40|963.5|963.3|964|963.6|964|963.6|963.5|963.2|2576
1613987690000|2021-02-22 09:54:50|963.9|963.7|963.6|963.3|964|963.7|963.6|963.2|1783
1613987700000|2021-02-22 09:55:00|963.7|963.4|963.9|963.5|964|963.7|963.7|963.4|2307
1613987710000|2021-02-22 09:55:10|964|963.6|964|963.7|964|963.7|964|963.6|0
1613987720000|2021-02-22 09:55:20|963.9|963.6|964|963.7|964|963.7|963.9|963.5|0
1613987730000|2021-02-22 09:55:30|964.2|963.8|964.2|964|964.4|964.1|964.2|963.8|5141
1613987740000|2021-02-22 09:55:40|964.4|964.1|964.7|964.4|964.7|964.6|964.4|964.1|2657
1613987750000|2021-02-22 09:55:50|964.6|964.3|964.6|964.2|964.6|964.4|964.2|963.9|12267
1613987760000|2021-02-22 09:56:00|964.5|964.3|964.5|964.3|964.6|964.3|964.4|964.3|751
1613987770000|2021-02-22 09:56:10|964.7|964.2|964.6|964.4|964.7|964.4|964.6|964.2|940
1613987780000|2021-02-22 09:56:20|964.7|964.3|964.5|964.2|964.7|964.4|964.4|964.2|1735
1613987790000|2021-02-22 09:56:30|964.4|964.3|964.6|964.4|964.7|964.5|964.4|964.2|5760
1613987800000|2021-02-22 09:56:40||964.5||964.4||964.5||964.4|0
1613987810000|2021-02-22 09:56:50|964.5|964.2|964.6|964.3|964.6|964.4|964.5|964.2|1415
1613987820000|2021-02-22 09:57:00|964.7|964.4|964.8|964.5|964.8|964.6|964.7|964.4|1762
1613987830000|2021-02-22 09:57:10|964.7|964.4|964.5|964.2|964.7|964.4|964.5|964.2|4902
1613987840000|2021-02-22 09:57:20|964.4|964.3|964.4|964.1|964.7|964.3|964.2|964.1|4948
1613987850000|2021-02-22 09:57:30|964.3|964|964|963.6|964.3|964|964|963.6|545
1613987860000|2021-02-22 09:57:40|964.1|963.8|964.4|964.2|964.4|964.2|964.1|963.8|2784
1613987870000|2021-02-22 09:57:50|964.3|964.1|964.3|964.1|964.3|964.1|964.1|963.8|3187
1613987890000|2021-02-22 09:58:10|964.4|964.2|964.9|964.6|964.9|964.7|964.4|964.2|22075
1613987900000|2021-02-22 09:58:20|964.8|964.5|964.9|964.6|964.9|964.6|964.8|964.4|0
1613987910000|2021-02-22 09:58:30|965|964.7|965.1|965|965.1|965|965|964.7|2007
1613987920000|2021-02-22 09:58:40|965.2|965.1|965.3|965|965.3|965.2|965.1|965|8704
1613987930000|2021-02-22 09:58:50|965.2|965.1|965.1|964.8|965.3|965.1|965|964.7|8981
1613987940000|2021-02-22 09:59:00|965|964.7|965.3|965|965.3|965.1|965|964.7|548
1613987950000|2021-02-22 09:59:10|965.2|964.9|967.5|967.3|967.9|967.3|965|964.7|39981
1613987960000|2021-02-22 09:59:20|967.4|967.4|967.1|966.8|968|967.6|967.1|966.5|6805
1613987970000|2021-02-22 09:59:30|967.2|966.9|966.5|966|967.2|966.9|966.4|966|7334
1613987980000|2021-02-22 09:59:40|966.4|965.9|966.1|965.7|966.4|966.1|966.1|965.7|1375
1613987990000|2021-02-22 09:59:50|966|965.9|965.6|965.3|966|965.9|965.5|965.1|2300
1613988000000|2021-02-22 10:00:00|965.8|965.4|966.5|966|966.5|966.1|965.8|965.4|2169
1613988010000|2021-02-22 10:00:10|966.4|966.2|966.1|965.7|966.4|966.2|966.1|965.6|2375
1613988020000|2021-02-22 10:00:20|966.2|965.8|966.2|966.1|966.5|966.2|966.2|965.8|5706
1613988030000|2021-02-22 10:00:30|966.3|966|965.3|965.1|966.3|966|965.3|965|7044
1613988040000|2021-02-22 10:00:40|965.2|965.2|965.4|965.1|965.6|965.4|965.2|965.1|3871
1613988050000|2021-02-22 10:00:50|965.5|965.2|965.2|965|965.5|965.2|965.2|965|1671
1613988060000|2021-02-22 10:01:00|965.3|965.1|965.8|965.3|966|965.7|965.2|965|12365
1613988070000|2021-02-22 10:01:10|965.9|965.4|965.8|965.4|966|965.6|965.8|965.3|0
1613988080000|2021-02-22 10:01:20||965.3||965.3||965.3||965.3|0
1613988090000|2021-02-22 10:01:30|965.7|965.2|965.6|965.3|965.7|965.3|965.3|965|1079
1613988100000|2021-02-22 10:01:40|965.8|965.4|965.5|965.1|965.8|965.5|965.5|965.1|6232
1613988110000|2021-02-22 10:01:50|965.4|965|964.9|964.5|965.4|965|964.9|964.4|5188
1613988120000|2021-02-22 10:02:00|965|964.6|965|964.7|965|964.7|965|964.6|0
1613988130000|2021-02-22 10:02:10|964.9||965||965||964.9||0
1613988140000|2021-02-22 10:02:20|964.9|964.6|965|964.7|965|964.7|964.9|964.6|0
1613988150000|2021-02-22 10:02:30|965.1|964.8|965.1|964.7|965.4|965.1|964.9|964.6|6952
1613988160000|2021-02-22 10:02:40|965.3|964.8|965.3|965|965.3|965|965.2|964.8|450
1613988170000|2021-02-22 10:02:50|965.5|965.1|965.6|965.2|966|965.5|965.5|965.1|340
1613988180000|2021-02-22 10:03:00|965.5|965.3|965.7|965.3|965.7|965.3|965.4|965.1|0
1613988190000|2021-02-22 10:03:10|965.8|965.4|965.8|965.4|965.8|965.5|965.7|965.3|1000
1613988200000|2021-02-22 10:03:20|965.7|965.3|965.7|965.3|965.8|965.4|965.7|965.3|0
1613988210000|2021-02-22 10:03:30|965.8|965.4|965.7|965.3|965.8|965.4|965.7|965.2|0
1613988220000|2021-02-22 10:03:40|965.8|965.4|965.8|965.4|965.8|965.5|965.8|965.4|0
1613988230000|2021-02-22 10:03:50|965.7|965.3|965.9|965.7|966.1|965.8|965.3|964.9|20600
1613988240000|2021-02-22 10:04:00|965.8|965.5|965.6|965.4|966|965.6|965.6|965.3|2714
1613988250000|2021-02-22 10:04:10|965.8|965.5|965.8|965.5|965.8|965.5|965.7|965.5|0
1613988260000|2021-02-22 10:04:20|965.9|965.6|966|965.8|966|965.9|965.9|965.6|12
1613988270000|2021-02-22 10:04:30|966.1|965.9|966|965.7|966.1|966|966|965.7|5044
1613988280000|2021-02-22 10:04:40|966.1|965.8|966|965.7|966.1|965.8|966|965.7|0
1613988290000|2021-02-22 10:04:50|966.1|965.8|966.1|966|966.1|966|966|965.7|412
1613988300000|2021-02-22 10:05:00|966.3|965.9|966.1|965.8|966.4|966.1|965.9|965.7|2298
1613988310000|2021-02-22 10:05:10|966|965.6|966|965.7|966.1|965.7|965.7|965.5|1628
1613988320000|2021-02-22 10:05:20|965.9|965.5|965.9|965.6|966|965.7|965.8|965.5|5007
1613988330000|2021-02-22 10:05:30|966|965.5|965.5|965.2|966|965.5|965.5|965.1|6674
1613988340000|2021-02-22 10:05:40|965.6|965.3|965.7|965.2|965.7|965.4|965.5|965.2|244
1613988350000|2021-02-22 10:05:50|965.6|965.3|965.1|964.7|965.6|965.4|965.1|964.7|35632
1613988360000|2021-02-22 10:06:00|965|964.8|965|964.8|965.1|964.8|964.9|964.5|4640
1613988370000|2021-02-22 10:06:10|964.9|964.9|964.9|964.6|965|964.9|964.9|964.5|1410
1613988380000|2021-02-22 10:06:20|965|964.7|965.3|965|965.3|965.1|965|964.7|3866
1613988390000|2021-02-22 10:06:30|965.2|964.9|965|964.8|965.2|964.9|964.9|964.7|2832
1613988400000|2021-02-22 10:06:40|965.2|964.9|965.8|965.4|966|965.6|965.2|964.9|2357
1613988410000|2021-02-22 10:06:50|965.9|965.5|965.8|965.5|965.9|965.5|965.7|965.4|240
1613988420000|2021-02-22 10:07:00|965.7|965.4|965.6|965.3|965.7|965.4|965.6|965.3|1390
1613988430000|2021-02-22 10:07:10|965.7|965.4|965.8|965.5|966|965.7|965.3|965.2|12213
1613988440000|2021-02-22 10:07:20|965.9|965.4|966|965.6|966|965.7|965.9|965.4|800
1613988450000|2021-02-22 10:07:30|965.9|965.7|966|965.7|966|965.9|965.8|965.6|6617
1613988460000|2021-02-22 10:07:40|965.9|965.5|965.8|965.5|966|965.5|965.8|965.5|4000
1613988470000|2021-02-22 10:07:50|965.7|965.4|965.2|964.8|965.7|965.4|965.1|964.7|942
1613988480000|2021-02-22 10:08:00|965.3|964.9|965.3|964.8|965.4|965|965.1|964.7|219
1613988490000|2021-02-22 10:08:10|965.2|964.9|965.2|964.9|965.2|964.9|965.1|964.9|0
1613988500000|2021-02-22 10:08:20|965.1|964.7|965|964.8|965.1|964.8|965|964.7|1000
1613988520000|2021-02-22 10:08:40|964.9|964.7|965.2|965|965.2|965|964.9|964.7|2454
1613988530000|2021-02-22 10:08:50|965.1|964.8|964.8|964.5|965.1|964.8|964.7|964.3|4245
1613988540000|2021-02-22 10:09:00|964.7|964.6|964.7|964.5|964.7|964.6|964.7|964.5|0
1613988550000|2021-02-22 10:09:10|964.8|964.6|964.9|964.6|964.9|964.8|964.8|964.6|3286
1613988560000|2021-02-22 10:09:20|964.8|964.5|964.8|964.5|964.9|964.6|964.8|964.5|0
1613988570000|2021-02-22 10:09:30|964.9|964.6|964.8|964.6|964.9|964.6|964.8|964.6|0
1613988580000|2021-02-22 10:09:40|964.9|964.7|964.8|964.6|965|964.8|964.7|964.5|2124
1613988590000|2021-02-22 10:09:50|964.9|964.7|965|964.8|965|964.9|964.9|964.6|11627
1613988600000|2021-02-22 10:10:00|964.9|964.7|965|964.7|965|964.7|964.9|964.6|1000
1613988610000|2021-02-22 10:10:10|964.9|964.6|965|964.7|965|964.7|964.9|964.6|0
1613988620000|2021-02-22 10:10:20|964.9|964.6|964.7|964.5|964.9|964.6|964.7|964.5|1730
1613988630000|2021-02-22 10:10:30|964.8|964.6|965|964.6|965|964.6|964.8|964.6|132
1613988650000|2021-02-22 10:10:50|965.2|964.7|965.5|965.3|965.5|965.3|965.2|964.7|3368
1613988660000|2021-02-22 10:11:00|965.4|965.1|965.8|965.4|965.9|965.7|965.4|965.1|21255
1613988670000|2021-02-22 10:11:10|965.7|965.3|965.6|965.4|965.7|965.4|965.6|965.3|0
1613988680000|2021-02-22 10:11:20|965.7||965.7||965.7||965.7||200
1613988700000|2021-02-22 10:11:40||965.5||965.5||965.5||965.5|0
1613988710000|2021-02-22 10:11:50|965.6|965.4|965.1|964.8|965.7|965.4|965.1|964.8|10255
1613988720000|2021-02-22 10:12:00|965.3|964.9|965.5|965.2|965.6|965.2|965.3|964.9|4042
1613988730000|2021-02-22 10:12:10|965.4||965.4||965.5||965.4||0
1613988750000|2021-02-22 10:12:30|965.3|965.1|965.5|965.2|965.5|965.2|965.3|965.1|1753
1613988760000|2021-02-22 10:12:40|965.4||965.5||965.5||965.4||0
1613988770000|2021-02-22 10:12:50|965.4||965.4||965.4||965.4||0
1613988790000|2021-02-22 10:13:10|965.5|965.3|965.4|965.2|965.5|965.3|965.4|965.2|0
1613988800000|2021-02-22 10:13:20|965.3|965.1|965.3|965.1|965.4|965.1|965.1|964.7|6663
1613988830000|2021-02-22 10:13:50|965.2|964.9|965.2|964.8|965.2|964.9|965.1|964.8|3072
1613988840000|2021-02-22 10:14:00|965.1|964.7|964.9|964.7|965.1|964.8|964.9|964.7|656
1613988850000|2021-02-22 10:14:10|965|964.5|964.8|964.5|965|964.5|964.6|964.3|4854
1613988860000|2021-02-22 10:14:20|964.7|964.6|964.7|964.6|964.8|964.6|964.7|964.5|2549
1613988870000|2021-02-22 10:14:30|964.6|964.5|964.7|964.5|964.7|964.5|964.6|964.5|371
1613988880000|2021-02-22 10:14:40|964.6|964.4|965.3|965|965.4|965.1|964.6|964.4|7322
1613988890000|2021-02-22 10:14:50|965.2|965.1|965.2|964.9|965.2|965.1|965.2|964.8|0
1613988900000|2021-02-22 10:15:00|965.1|965|964.6|964.4|965.1|965|964.6|964.4|3763
1613988910000|2021-02-22 10:15:10|||||||||15
1613988920000|2021-02-22 10:15:20||964.5||964.4||964.5||964.4|0
1613988930000|2021-02-22 10:15:30||964.5||964.5||964.5||964.5|10
1613988940000|2021-02-22 10:15:40|964.7|964.4|964.8|964.5|964.9|964.8|964.7|964.4|2927
1613988950000|2021-02-22 10:15:50|964.9|964.6|964.8|964.5|964.9|964.7|964.8|964.5|3914
1613988960000|2021-02-22 10:16:00|964.7|964.4|964.7|964.5|964.7|964.5|964.6|964.4|0
1613988970000|2021-02-22 10:16:10|964.8|964.6|965.2|964.8|965.5|965.1|964.8|964.6|9686
1613988980000|2021-02-22 10:16:20|965.1|964.7|964.1|963.7|965.2|964.7|964.1|963.7|5998
1613988990000|2021-02-22 10:16:30|964|963.6|963.9|963.6|964|963.7|963.9|963.6|46
1613989000000|2021-02-22 10:16:40|964|963.7|964.7|964.3|964.7|964.4|963.9|963.6|6075
1613989010000|2021-02-22 10:16:50|964.6|964.2|964.7|964.3|964.8|964.6|964.5|964.2|600
1613989020000|2021-02-22 10:17:00|964.6|964.4|964.5|964.1|964.6|964.4|964.3|964.1|1
1613989030000|2021-02-22 10:17:10|964.4|964.2|964.4|964.1|964.4|964.2|964|963.9|4589
1613989050000|2021-02-22 10:17:30||964.2||964.2||964.2||964.1|0
1613989060000|2021-02-22 10:17:40|964.5|964.3|964.5|964.2|964.5|964.3|964.4|964.1|644
1613989070000|2021-02-22 10:17:50|964.4|964.1|964.4|964.1|964.4|964.1|964.4|964.1|0
1613989080000|2021-02-22 10:18:00|964.3|964|963.8|963.5|964.3|964.1|963.8|963.4|2114
1613989090000|2021-02-22 10:18:10|963.7|963.4|963.7|963.4|963.7|963.4|963.6|963.3|0
1613989100000|2021-02-22 10:18:20|963.6|963.3|963.7|963.4|963.7|963.4|963.6|963.3|0
1613989110000|2021-02-22 10:18:30|963.6|963.3|963.9|963.5|963.9|963.6|963.6|963.3|1912
1613989120000|2021-02-22 10:18:40|963.8|963.4|963.7|963.5|963.8|963.5|963.6|963.3|3796
1613989130000|2021-02-22 10:18:50|963.6|963.4|963.7|963.3|963.8|963.4|963.6|963.3|1552
1613989140000|2021-02-22 10:19:00|963.6|963.4|963.7|963.6|963.7|963.6|963.6|963.3|769
1613989150000|2021-02-22 10:19:10|963.6|963.4|963.6|963.3|963.7|963.4|963.6|963.3|1203
1613989160000|2021-02-22 10:19:20|963.7|963.4|963.6|963.4|963.7|963.4|963.6|963.3|0
1613989170000|2021-02-22 10:19:30|963.5|963.3|963.5|963.3|963.5|963.3|963.5|963.3|0
1613989180000|2021-02-22 10:19:40|963.4|963.2|963.2|962.9|963.4|963.2|963.2|962.9|5697
1613989190000|2021-02-22 10:19:50||963||962.9||963||962.9|332
1613989200000|2021-02-22 10:20:00|963.1|962.8|963.4|963.1|963.4|963.1|962.9|962.5|5268
1613989210000|2021-02-22 10:20:10||963.2||963.1||963.2||963.1|0
1613989220000|2021-02-22 10:20:20|963.5|963.2|963.5|963.2|963.6|963.3|963.5|963.1|1073
1613989230000|2021-02-22 10:20:30|963.4|963.1|963.4|963.1|963.4|963.1|963.4|963.1|0
1613989240000|2021-02-22 10:20:40|963.5|963.2|963.8|963.5|964|963.7|963.5|963.2|1363
1613989250000|2021-02-22 10:20:50|963.7|963.4|963.8|963.4|963.9|963.5|963.7|963.3|0
1613989260000|2021-02-22 10:21:00|963.9|963.5|963.9|963.5|963.9|963.5|963.7|963.3|0
1613989270000|2021-02-22 10:21:10|963.8||963.8||963.8||963.8||0
1613989280000|2021-02-22 10:21:20|963.7|963.4|963.5|963.3|963.7|963.4|963.5|963.2|3228
1613989290000|2021-02-22 10:21:30|963.4|963.4|963.6|963.3|963.6|963.4|963.4|963.3|288
1613989300000|2021-02-22 10:21:40|963.5|963.4|963.7|963.4|963.7|963.4|963.4|963.3|1150
1613989310000|2021-02-22 10:21:50|963.6|963.2|963.8|963.5|963.9|963.6|963.5|963.1|13234
1613989320000|2021-02-22 10:22:00|963.9||963.8||963.9||963.8||0
1613989330000|2021-02-22 10:22:10|963.7|963.4|963.7|963.4|963.9|963.5|963.6|963.3|400
1613989340000|2021-02-22 10:22:20|||||||||1300
1613989360000|2021-02-22 10:22:40|963.6||963.6||963.6||963.6||0
1613989390000|2021-02-22 10:23:10|963.5|963.3|963.4|963.1|963.5|963.3|963.4|963.1|2973
1613989400000|2021-02-22 10:23:20|963.3|963.2|963.4|963.1|963.5|963.3|963.2|963.1|5979
1613989410000|2021-02-22 10:23:30|963.3||963.4||963.4||963.3||440
1613989420000|2021-02-22 10:23:40|963.5|963.2|963.7|963.4|963.7|963.5|963.5|963.2|2978
1613989430000|2021-02-22 10:23:50|963.6|963.3|963.6|963.3|963.6|963.3|963.5|963.2|0
1613989440000|2021-02-22 10:24:00|963.5|963.2|963.4|963.2|963.5|963.2|963.4|963.1|0
1613989450000|2021-02-22 10:24:10|963.5|963.3|963.6|963.3|963.6|963.4|963.5|963.3|520
1613989460000|2021-02-22 10:24:20|963.7|963.4|963.6|963.3|963.7|963.5|963.6|963.3|1040
1613989470000|2021-02-22 10:24:30|963.5|963.4|963.5|963.3|963.5|963.4|963.5|963.3|0
1613989480000|2021-02-22 10:24:40|963.4|963.2|963.4|963.1|963.4|963.3|963.4|963.1|3339
1613989490000|2021-02-22 10:24:50|963.5|963.2|963.9|963.6|963.9|963.8|963.5|963.2|17131
1613989500000|2021-02-22 10:25:00|963.8|963.7|963.9|963.7|963.9|963.8|963.8|963.5|630
1613989510000|2021-02-22 10:25:10|964|963.8|964.8|964.5|964.8|964.6|963.9|963.7|11734
1613989520000|2021-02-22 10:25:20|964.9|964.6|964.6|964.3|965|964.8|964.6|964.3|2268
1613989530000|2021-02-22 10:25:30|964.5||964.7||964.7||964.5||0
1613989540000|2021-02-22 10:25:40|964.8|964.5|964.8|964.5|965|964.7|964.8|964.5|1295
1613989550000|2021-02-22 10:25:50|964.9|964.6|965|964.8|965|964.8|964.8|964.5|1029
1613989560000|2021-02-22 10:26:00||964.7||964.8||964.8||964.7|0
1613989570000|2021-02-22 10:26:10|964.9|964.7|965.3|965.2|965.3|965.2|964.9|964.7|6236
1613989580000|2021-02-22 10:26:20|965.5|965.3|965.8|965.6|965.8|965.7|965.5|965.3|14504
1613989590000|2021-02-22 10:26:30|966|965.7|965.6|965.4|966|965.8|965.5|965.2|6931
1613989600000|2021-02-22 10:26:40|965.7|965.5|965.7|965.5|965.7|965.5|965.7|965.5|619
1613989610000|2021-02-22 10:26:50|965.8|965.6|965.6|965.4|966|965.7|965.6|965.4|1816
1613989620000|2021-02-22 10:27:00|965.5|965.3|965.5|965.3|965.6|965.4|965.4|965.2|2645
1613989630000|2021-02-22 10:27:10|965.4|965.2|965.1|964.8|965.4|965.2|965.1|964.8|3358
1613989640000|2021-02-22 10:27:20|965|964.6|964.8|964.5|965|964.6|964.8|964.4|0
1613989660000|2021-02-22 10:27:40|964.7|964.6|964.7|964.5|964.7|964.6|964.6|964.3|4605
1613989670000|2021-02-22 10:27:50|964.6|964.3|964.6|964.2|964.6|964.3|964.6|964.1|1473
1613989680000|2021-02-22 10:28:00|964.5|964.1|964.2|964|964.5|964.1|964|963.6|4802
1613989690000|2021-02-22 10:28:10|964.1|963.9|964|963.8|964.1|963.9|963.9|963.6|4070
1613989700000|2021-02-22 10:28:20|963.9|963.6|963.8|963.6|963.9|963.6|963.8|963.6|1697
1613989710000|2021-02-22 10:28:30|964|963.7|964|963.7|964|963.9|963.9|963.6|1741
1613989720000|2021-02-22 10:28:40|963.9|963.8|963.9|963.6|963.9|963.8|963.9|963.6|0
1613989730000|2021-02-22 10:28:50|964|963.7|964.2|963.9|964.2|963.9|964|963.7|174
1613989740000|2021-02-22 10:29:00|964.1|963.8|964.1|963.7|964.1|963.8|964|963.7|0
1613989750000|2021-02-22 10:29:10|964|963.8|964.3|964.1|964.3|964.2|964|963.7|3890
1613989760000|2021-02-22 10:29:20|964.4|964.2|964.1|963.8|964.5|964.3|964.1|963.8|7070
1613989770000|2021-02-22 10:29:30|964.2|963.9|964.2|963.9|964.2|963.9|964.1|963.8|0
1613989780000|2021-02-22 10:29:40|964.3|964|964.2|963.9|964.3|964|964.1|963.8|2235
1613989790000|2021-02-22 10:29:50|964.4|964|964.6|964.3|964.6|964.3|964.4|964|219
1613989800000|2021-02-22 10:30:00|964.5|964.2|964.3|963.9|964.6|964.3|964.2|963.9|0
1613989810000|2021-02-22 10:30:10|964.2||964.2||964.2||964.1||0
1613989820000|2021-02-22 10:30:20|964.3|964|964.4|964|964.4|964|964.2|963.9|0
1613989830000|2021-02-22 10:30:30|964.5|964.1|964.7|964.3|964.7|964.4|964.5|964.1|5582
1613989840000|2021-02-22 10:30:40|964.9|964.4|964.6|964.3|965.1|964.8|964.6|964.2|7160
1613989860000|2021-02-22 10:31:00|964.7|964.4|964.6|964.3|964.8|964.4|964.6|964.3|179
1613989870000|2021-02-22 10:31:10|964.5|964.2|964.5|964.2|964.5|964.3|964.5|964.2|0
1613989880000|2021-02-22 10:31:20|964.6|964.3|964.6|964.3|964.6|964.3|964.6|964.3|0
1613989890000|2021-02-22 10:31:30|964.5|964.4|964.7|964.4|964.7|964.4|964.5|964.4|1383
1613989900000|2021-02-22 10:31:40|964.6|964.3|964.7|964.5|964.7|964.5|964.6|964.2|3287
1613989910000|2021-02-22 10:31:50|964.8|964.6|965.1|964.9|965.1|964.9|964.8|964.6|2197
1613989920000|2021-02-22 10:32:00|965.2|965|965|964.8|965.2|965.1|965|964.6|808
1613989930000|2021-02-22 10:32:10|964.9|964.6|965.1|964.8|965.2|964.8|964.8|964.5|2676
1613989940000|2021-02-22 10:32:20|965.2|964.9|965.2|964.9|965.2|964.9|965.2|964.9|0
1613989950000|2021-02-22 10:32:30|965.1|964.8|965.2|964.9|965.2|965|965.1|964.8|519
1613989960000|2021-02-22 10:32:40|965.3|965|965.4|965.1|965.4|965.2|965.3|965|981
1613989970000|2021-02-22 10:32:50|965.3|965|965.3|965|965.3|965|965.3|964.9|0
1613989990000|2021-02-22 10:33:10||965.1||965.1||965.1||965|0
1613990000000|2021-02-22 10:33:20|965.2|965|964.8|964.5|965.2|965|964.8|964.5|6423
1613990010000|2021-02-22 10:33:30|964.9|964.6|964.9|964.6|964.9|964.6|964.8|964.5|0
1613990020000|2021-02-22 10:33:40|964.8|964.5|964.8|964.5|964.9|964.5|964.8|964.5|0
1613990040000|2021-02-22 10:34:00|964.9|964.6|965.1|964.8|965.1|964.8|964.9|964.6|1777
1613990050000|2021-02-22 10:34:10|965|964.6|965|964.8|965|964.8|965|964.6|0
1613990060000|2021-02-22 10:34:20|964.9|964.7|965|964.8|965|964.8|964.5|964.2|9282
1613990070000|2021-02-22 10:34:30|965.1|964.9|965.9|965.6|965.9|965.6|965.1|964.9|10578
1613990080000|2021-02-22 10:34:40|966|965.7|966|965.6|966.2|966|965.9|965.6|6860
1613990090000|2021-02-22 10:34:50|965.9|965.7|965.8|965.4|966|965.7|965.7|965.3|1306
1613990100000|2021-02-22 10:35:00|965.7|965.5|965.8|965.5|965.9|965.6|965.7|965.4|0
1613990110000|2021-02-22 10:35:10|965.9|965.4|965.9|965.5|965.9|965.5|965.7|965.4|0
1613990120000|2021-02-22 10:35:20|965.8|965.4|965.8|965.5|965.9|965.5|965.7|965.4|23
1613990130000|2021-02-22 10:35:30|965.9|965.3|965.6|965.2|965.9|965.5|965.4|965.2|9217
1613990140000|2021-02-22 10:35:40||965.4||965.4||965.4||965.4|0
1613990150000|2021-02-22 10:35:50|965.7|965.5|965.8|965.5|965.9|965.6|965.7|965.4|1231
1613990160000|2021-02-22 10:36:00|965.7|965.4|965.6|965.4|965.8|965.4|965.6|965.4|0
1613990170000|2021-02-22 10:36:10|965.5|965.2|965.6|965.3|965.7|965.4|965.2|964.9|6252
1613990180000|2021-02-22 10:36:20|965.7||965.6||965.7||965.6||0
1613990190000|2021-02-22 10:36:30|965.5|965.1|965.4|965.1|965.5|965.1|965.2|965|3535
1613990220000|2021-02-22 10:37:00|965.3|965|965.2|964.9|965.3|965.1|964.9|964.5|10042
1613990230000|2021-02-22 10:37:10|965.1|965|965.2|965|965.2|965|965.1|965|0
1613990240000|2021-02-22 10:37:20|965.3|964.9|965.5|965.2|965.5|965.2|965.3|964.9|2540
1613990260000|2021-02-22 10:37:40|965.4|965.1|965.3|965|965.4|965.2|965.3|965|0
1613990270000|2021-02-22 10:37:50|965.4|965.1|965.7|965.5|965.7|965.5|965.4|965|3361
1613990280000|2021-02-22 10:38:00|965.8|965.6|965.8|965.5|965.9|965.6|965.7|965.5|3504
1613990290000|2021-02-22 10:38:10|965.9|965.6|966.2|965.8|966.2|965.8|965.9|965.6|1123
1613990300000|2021-02-22 10:38:20|966.1|965.9|966.3|966|966.3|966|966.1|965.9|1128
1613990310000|2021-02-22 10:38:30|966.4|966.1|966.3|966|966.6|966.2|966.3|966|0
1613990320000|2021-02-22 10:38:40|966.4|965.9|966.3|966|966.4|966|966.3|965.9|0
1613990330000|2021-02-22 10:38:50|966.4|966.1|966.6|966.2|966.6|966.2|966.3|966|1350
1613990340000|2021-02-22 10:39:00|966.5|966.3|966.8|966.4|966.8|966.5|966.5|966.3|1628
1613990350000|2021-02-22 10:39:10|966.7|966.5|967.7|967.4|967.7|967.4|966.7|966.5|24344
1613990360000|2021-02-22 10:39:20|967.6||967.7||967.7||967.6||0
1613990370000|2021-02-22 10:39:30|967.9|967.8|968.4|968.1|968.4|968.1|967.9|967.8|21070
1613990380000|2021-02-22 10:39:40|968.3|968.2|968.5|968.3|968.5|968.3|968.3|968.2|285
1613990390000|2021-02-22 10:39:50|968.4|968.2|968.5|968.2|968.5|968.3|968.4|968.2|9301
1613990400000|2021-02-22 10:40:00|968.4|968.3|968.5|968.2|968.5|968.3|968.3|968.2|9362
1613990410000|2021-02-22 10:40:10|968.6|968.3|968.4|968.2|968.9|968.6|968.4|968.2|5844
1613990420000|2021-02-22 10:40:20|968.6|968.3|968.7|968.4|968.8|968.5|968.3|968.2|22044
1613990430000|2021-02-22 10:40:30|968.6|968.3|968.6|968.3|968.7|968.5|968.5|968.2|3789
1613990440000|2021-02-22 10:40:40|968.7|968.6|968.9|968.6|969|968.8|968.7|968.6|3948
1613990450000|2021-02-22 10:40:50|968.8|968.4|967.7|967.3|968.8|968.4|967.7|967.2|7152
1613990460000|2021-02-22 10:41:00|967.6|967.4|967.5|967.2|967.7|967.4|967.3|966.9|207
1613990470000|2021-02-22 10:41:10|967.4|967.1|967.5|967.1|967.5|967.1|967.4|967.1|0
1613990480000|2021-02-22 10:41:20|967.4|967|967.4|967.1|967.5|967.1|967.4|967|0
1613990490000|2021-02-22 10:41:30|967.3|967|967.3|967.1|967.4|967.1|967.3|967|0
1613990500000|2021-02-22 10:41:40|967.4|967|967.5|967.2|967.5|967.3|967.4|967|624
1613990510000|2021-02-22 10:41:50|967.4|967.3|967.4|967.1|967.5|967.3|967.2|967|4988
1613990520000|2021-02-22 10:42:00|967.3|966.9|967.4|967.1|967.4|967.1|967.1|966.8|5144
1613990550000|2021-02-22 10:42:30|967.5|967.2|967.4|967.1|967.5|967.4|967.3|967.1|2508
1613990560000|2021-02-22 10:42:40|967.6|967.2|967.6|967.3|967.6|967.5|967.6|967.2|2051
1613990570000|2021-02-22 10:42:50|967.7|967.4|967.7|967.4|967.8|967.5|967.6|967.4|132
1613990580000|2021-02-22 10:43:00||967.5||967.4||967.5||967.4|1
1613990590000|2021-02-22 10:43:10|967.6|967.5|967.6|967.2|967.6|967.5|967.4|967.1|1230
1613990600000|2021-02-22 10:43:20|967.7|967.3|967.5|967.2|967.7|967.3|967.5|967.2|0
1613990610000|2021-02-22 10:43:30|967.4|967.1|967.6|967.3|967.6|967.3|967.4|967.1|0
1613990620000|2021-02-22 10:43:40|967.5|967.1|967.6|967.2|967.6|967.3|967.3|967.1|3484
1613990630000|2021-02-22 10:43:50|967.5|967.1|967.4|967.1|967.5|967.1|967.4|967.1|0
1613990640000|2021-02-22 10:44:00|967.5|967.2|967.7|967.4|967.8|967.6|967.5|967.2|4300
1613990650000|2021-02-22 10:44:10|967.6|967.3|967.7|967.3|967.7|967.4|967.5|967.1|2343
1613990680000|2021-02-22 10:44:40|967.8|967.4|968|967.7|968|967.7|967.7|967.4|2
1613990690000|2021-02-22 10:44:50|968.1|967.8|967.8|967.5|968.3|968|967.8|967.4|2963
1613990700000|2021-02-22 10:45:00|967.9|967.4|967.8|967.4|968|967.6|967.8|967.4|2396
1613990710000|2021-02-22 10:45:10|967.7|967.3|967.5|967.2|967.7|967.3|967.2|966.9|8228
1613990720000|2021-02-22 10:45:20|967.6|967.3|967.3|966.9|967.6|967.3|967.2|966.8|1751
1613990730000|2021-02-22 10:45:30|967.2|967|967.2|966.9|967.3|967|967.2|966.9|0
1613990740000|2021-02-22 10:45:40|967.3|967|967.6|967.2|967.6|967.3|967.2|967|5449
1613990750000|2021-02-22 10:45:50|967.5|967.3|967.4|967.2|967.5|967.3|967.4|967.2|0
1613990760000|2021-02-22 10:46:00|967.5|967.1|966.8|966.5|967.5|967.1|966.8|966.4|6571
1613990770000|2021-02-22 10:46:10|966.7|966.4|966.8|966.5|966.8|966.5|966.6|966.2|0
1613990780000|2021-02-22 10:46:20|967|966.6|967|966.6|967|966.7|966.8|966.5|518
1613990790000|2021-02-22 10:46:30|966.9|966.7|967.3|967|967.3|967|966.9|966.7|518
1613990800000|2021-02-22 10:46:40|967.2|966.9|967.2|966.8|967.2|966.9|967.1|966.8|0
1613990810000|2021-02-22 10:46:50|967.1|966.7|967.1|966.7|967.2|966.8|966.9|966.6|3000
1613990820000|2021-02-22 10:47:00|967.2|966.8|967.2|966.8|967.2|966.8|967.1|966.8|0
1613990830000|2021-02-22 10:47:10|967.1|966.9|967.2|966.9|967.3|966.9|967|966.8|600
1613990840000|2021-02-22 10:47:20|967.1|966.8|966.5|966.2|967.1|966.8|966.4|966.1|5561
1613990850000|2021-02-22 10:47:30|966.6|966.1|966.5|966.3|966.7|966.3|966.4|966|5000
1613990860000|2021-02-22 10:47:40|966.6|966.4|967.1|966.8|967.1|966.8|966.6|966.4|348
1613990870000|2021-02-22 10:47:50|967.2|966.7|966.8|966.4|967.2|966.7|966.8|966.4|1725
1613990880000|2021-02-22 10:48:00|966.9|966.5|966.8|966.4|967|966.6|966.8|966.4|2342
1613990890000|2021-02-22 10:48:10|966.9|966.5|966.9|966.5|967|966.6|966.8|966.4|0
1613990900000|2021-02-22 10:48:20|967|966.6|967.6|967.3|967.6|967.3|967|966.6|2248
1613990910000|2021-02-22 10:48:30||967.4||967.3||967.5||967.3|1100
1613990920000|2021-02-22 10:48:40|967.5|967.1|967.2|966.9|967.5|967.1|967.2|966.8|2007
1613990930000|2021-02-22 10:48:50|967.3|967|967.5|967.2|967.5|967.2|967.3|967|470
1613990940000|2021-02-22 10:49:00|967.4|967.1|967.4|967.2|967.4|967.2|967.4|967|0
1613990960000|2021-02-22 10:49:20|967.5|967.3|967.5|967.2|967.5|967.3|967.4|967.2|517
1613990970000|2021-02-22 10:49:30|967.4|967|967.5|967.2|967.5|967.2|967.2|966.9|3908
1613990980000|2021-02-22 10:49:40|967.6|967.3|968.2|967.8|968.2|967.8|967.6|967.3|0
1613990990000|2021-02-22 10:49:50||967.9||968||968||967.9|0
1613991020000|2021-02-22 10:50:20|968.1|967.9|968|967.8|968.1|967.9|967.9|967.6|6427
1613991030000|2021-02-22 10:50:30|968.1|967.9|968.1|967.8|968.1|967.9|968.1|967.8|0
1613991040000|2021-02-22 10:50:40|968||968||968||968||0
1613991050000|2021-02-22 10:50:50|967.9|967.7|967.3|967|967.9|967.7|967.3|967|6327
1613991070000|2021-02-22 10:51:10|967.2|966.8|967.3|967|967.3|967|967|966.7|3421
1613991080000|2021-02-22 10:51:20|967.2|967.3|967.1|966.9|967.4|967.3|967.1|966.9|10492
1613991090000|2021-02-22 10:51:30|967.2|967|967.2|967|967.2|967|967.2|966.9|0
1613991100000|2021-02-22 10:51:40|967.3|967.1|967.3|967|967.3|967.1|967.2|967|1283
1613991120000|2021-02-22 10:52:00|967.2|966.9|967.2|967|967.2|967|967|966.9|1783
1613991130000|2021-02-22 10:52:10|967.3|967.1|967.3|967|967.3|967.1|967.3|967|517
1613991160000|2021-02-22 10:52:40|967.2||967.2||967.2||967.2||797
1613991180000|2021-02-22 10:53:00|967.3|967.1|967.4|967.1|967.4|967.2|967.2|967|5814
1613991190000|2021-02-22 10:53:10|967.3|967|967.2|966.9|967.3|967|967|966.6|2389
1613991200000|2021-02-22 10:53:20|967.1|967|967.1|966.9|967.2|967|967.1|966.8|1670
1613991210000|2021-02-22 10:53:30||967||967||967||967|0
1613991220000|2021-02-22 10:53:40|967|966.8|967.1|966.9|967.1|967|967|966.6|9372
1613991230000|2021-02-22 10:53:50|967.2|966.7|967.3|966.9|967.3|967.1|967.1|966.7|2960
1613991240000|2021-02-22 10:54:00|967.2|966.7|966.9|966.6|967.2|966.7|966.7|966.4|1953
1613991260000|2021-02-22 10:54:20|966.8|966.4|966.4|966.1|966.8|966.4|966.4|966.1|2904
1613991270000|2021-02-22 10:54:30|966.3|966|966.3|966|966.4|966|966.3|966|0
1613991280000|2021-02-22 10:54:40|966.2|965.9|966.1|965.8|966.2|965.9|966|965.7|2252
1613991300000|2021-02-22 10:55:00|966.2|965.9|966.8|966.6|966.9|966.6|966.2|965.9|1862
1613991310000|2021-02-22 10:55:10|966.9|966.7|966.8|966.6|966.9|966.7|966.8|966.6|1741
1613991320000|2021-02-22 10:55:20|966.9||966.8||966.9||966.8||0
1613991330000|2021-02-22 10:55:30|966.9||966.9||966.9||966.9||0
1613991340000|2021-02-22 10:55:40||966.7||966.7||966.7||966.7|0
1613991350000|2021-02-22 10:55:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|1971
1613991360000|2021-02-22 10:56:00|966.9|966.7|966.6|966.3|966.9|966.7|966.6|966.3|4541
1613991370000|2021-02-22 10:56:10|966.7|966.4|966.8|966.6|966.8|966.6|966.7|966.4|407
1613991380000|2021-02-22 10:56:20|966.9|966.5|966.9|966.7|966.9|966.7|966.9|966.5|450
1613991390000|2021-02-22 10:56:30|967.1|966.8|967.5|967.1|967.8|967.4|966.9|966.8|10019
1613991400000|2021-02-22 10:56:40|967.6|967.2|967.5|967.3|967.7|967.3|967.5|967.1|0
1613991410000|2021-02-22 10:56:50|967.4|967.2|967.2|966.8|967.4|967.2|967|966.7|2558
1613991420000|2021-02-22 10:57:00|967.3|966.9|967.7|967.3|967.7|967.4|967.3|966.9|3350
1613991430000|2021-02-22 10:57:10|967.6|967.2|967.7|967.3|967.7|967.3|967.5|967.2|0
1613991440000|2021-02-22 10:57:20|967.8|967.4|967.9|967.6|968.2|967.8|967.7|967.4|3250
1613991450000|2021-02-22 10:57:30|967.8|967.5|967.3|967|967.9|967.6|967.3|967|1375
1613991460000|2021-02-22 10:57:40|967.4|967.1|967.3|967|967.7|967.3|967.3|967|1791
1613991470000|2021-02-22 10:57:50|967|966.8|967.2|966.8|967.3|966.9|967|966.8|528
1613991480000|2021-02-22 10:58:00|967.1||967.2||967.2||967.1||0
1613991490000|2021-02-22 10:58:10|967|966.9|967.4|967.2|967.5|967.2|967|966.9|611
1613991500000|2021-02-22 10:58:20|967.6|967.3|967.6|967.4|967.6|967.4|967.6|967.2|634
1613991520000|2021-02-22 10:58:40|967.5|967.2|967.6|967.3|967.6|967.4|967.5|967.1|3407
1613991530000|2021-02-22 10:58:50||967.4||967.4||967.4||967.4|0
1613991540000|2021-02-22 10:59:00|967.7|967.5|968|967.7|968.1|967.8|967.7|967.5|2282
1613991550000|2021-02-22 10:59:10|967.9|967.6|967.9|967.5|967.9|967.6|967.7|967.4|4002
1613991560000|2021-02-22 10:59:20|967.8|967.4|967.7|967.4|967.8|967.4|967.7|967.4|0
1613991570000|2021-02-22 10:59:30|967.6|967.5|967.8|967.5|967.9|967.5|967.6|967.5|0
1613991580000|2021-02-22 10:59:40|967.7|967.6|967.7|967.6|967.8|967.6|967.7|967.6|0
1613991590000|2021-02-22 10:59:50|967.8|967.7|967.9|967.6|968|967.8|967.8|967.6|1445
1613991600000|2021-02-22 11:00:00|968|967.7|968|967.8|968.3|968|968|967.7|4034
1613991610000|2021-02-22 11:00:10|968.1|967.9|968.1|967.9|968.1|967.9|968|967.8|0
1613991620000|2021-02-22 11:00:20|968|967.8|967.8|967.6|968|967.8|967.8|967.6|1598
1613991630000|2021-02-22 11:00:30|967.9||967.9||967.9||967.8||228
1613991640000|2021-02-22 11:00:40|967.8|967.7|967.9|967.6|968|967.7|967.8|967.6|0
1613991650000|2021-02-22 11:00:50|968|967.7|967.9|967.6|968|967.7|967.8|967.6|0
1613991660000|2021-02-22 11:01:00|968|967.7|968|967.8|968.1|967.9|967.9|967.7|2814
1613991670000|2021-02-22 11:01:10|967.9|967.7|967.9|967.6|967.9|967.7|967.9|967.6|0
1613991690000|2021-02-22 11:01:30|967.8|967.5|968|967.8|968|967.9|967.7|967.4|5699
1613991700000|2021-02-22 11:01:40|968.1|967.9|968.1|967.9|968.1|967.9|968.1|967.9|469
1613991710000|2021-02-22 11:01:50|968|967.8|968|967.7|968|967.8|967.9|967.6|3272
1613991730000|2021-02-22 11:02:10|968.1|967.8|968|967.8|968.1|967.8|968|967.7|0
1613991740000|2021-02-22 11:02:20||967.7||967.8||967.8||967.7|0
1613991750000|2021-02-22 11:02:30|968.1|968|968.6|968.4|968.6|968.4|968.1|967.9|1813
1613991760000|2021-02-22 11:02:40|968.5|968.3|968.5|968.3|968.5|968.4|968.5|968.3|0
1613991770000|2021-02-22 11:02:50|968.6|968.4|968.6|968.3|968.7|968.4|968.6|968.3|110
1613991780000|2021-02-22 11:03:00|968.7|968.4|968.9|968.6|968.9|968.6|968.7|968.4|152
1613991790000|2021-02-22 11:03:10|968.8|968.5|968.7|968.4|968.9|968.6|968.6|968.4|6397
1613991800000|2021-02-22 11:03:20|968.8|968.5|968.9|968.7|968.9|968.7|968.8|968.4|517
1613991810000|2021-02-22 11:03:30|968.8|968.6|968.7|968.4|968.9|968.7|968.7|968.4|3780
1613991820000|2021-02-22 11:03:40|968.8|968.5|968.8|968.5|968.8|968.6|968.8|968.5|0
1613991830000|2021-02-22 11:03:50|968.9||968.8||968.9||968.8||500
1613991840000|2021-02-22 11:04:00|968.7||968.7||968.7||968.7||0
1613991850000|2021-02-22 11:04:10|968.6|968.4|968.8|968.7|968.9|968.7|968.5|968.4|9254
1613991860000|2021-02-22 11:04:20|||||||||150
1613991870000|2021-02-22 11:04:30|968.7|968.5|968.8|968.5|968.8|968.5|968.7|968.5|2215
1613991880000|2021-02-22 11:04:40|968.9|968.6|969.5|969.2|969.5|969.2|968.8|968.6|6790
1613991890000|2021-02-22 11:04:50|969.6|969.3|969.8|969.5|969.9|969.6|969.5|969.3|2523
1613991900000|2021-02-22 11:05:00|969.7|969.6|969.8|969.6|969.8|969.6|969.7|969.5|1300
1613991910000|2021-02-22 11:05:10|969.7|969.5|969.7|969.5|969.8|969.7|969.7|969.5|2053
1613991920000|2021-02-22 11:05:20|969.8|969.6|969.8|969.5|969.8|969.6|969.8|969.5|0
1613991930000|2021-02-22 11:05:30|969.9|969.6|969.8|969.6|969.9|969.7|969.8|969.5|2760
1613991940000|2021-02-22 11:05:40||969.5||969.5||969.5||969.5|0
1613991950000|2021-02-22 11:05:50|969.7||969.7||969.8||969.7||0
1613991960000|2021-02-22 11:06:00|969.6|969.3|969.6|969.4|969.6|969.4|969.4|969.2|5444
1613991970000|2021-02-22 11:06:10|969.5|969.3|969.6|969.4|969.6|969.4|969.5|969.3|0
1613991980000|2021-02-22 11:06:20|969.5||969.6||969.6||969.5||0
1613992000000|2021-02-22 11:06:40|969.5|969.3|969.5|969.2|969.6|969.3|969.2|968.8|8297
1613992010000|2021-02-22 11:06:50|969.6|969.3|969.5|969.3|969.6|969.3|969.5|969.3|0
1613992020000|2021-02-22 11:07:00|969.6|969.4|969.8|969.6|969.8|969.6|969.5|969.1|8879
1613992030000|2021-02-22 11:07:10|969.7|969.5|969.6|969.3|969.7|969.6|969.6|969.3|9903
1613992040000|2021-02-22 11:07:20|969.5|969.5|969.6|969.3|969.6|969.5|969.5|969.2|229
1613992050000|2021-02-22 11:07:30|969.5||969.5||969.5||969.5||0
1613992060000|2021-02-22 11:07:40|969.6|969.4|969.7|969.5|969.7|969.5|969.5|969.4|3343
1613992070000|2021-02-22 11:07:50|969.6|969.4|969.5|969.3|969.7|969.4|969.5|969.3|4376
1613992080000|2021-02-22 11:08:00|969.4|969.2|969.4|969.1|969.4|969.3|969.2|969|244
1613992090000|2021-02-22 11:08:10||969.2||969.1||969.2||969.1|19
1613992100000|2021-02-22 11:08:20||969.2||969.3||969.3||969.2|0
1613992120000|2021-02-22 11:08:40|969.3|969.1|969.4|969.1|969.4|969.1|969.2|969|7459
1613992130000|2021-02-22 11:08:50|969.3|968.9|969.2|969|969.4|969.1|969|968.7|8732
1613992140000|2021-02-22 11:09:00|969.1|969.1|969.7|969.4|969.7|969.4|969.1|968.9|8827
1613992150000|2021-02-22 11:09:10|969.8|969.5|969.8|969.6|970|969.8|969.7|969.5|27273
1613992160000|2021-02-22 11:09:20|969.7||969.7||969.9||969.7||0
1613992170000|2021-02-22 11:09:30|969.6|969.5|969.3|969.1|969.6|969.5|969.2|968.8|1682
1613992180000|2021-02-22 11:09:40|969.4|969.2|969.5|969.2|969.5|969.3|969.3|969.2|0
1613992190000|2021-02-22 11:09:50|969.6|969.3|969.7|969.3|969.7|969.3|969.6|969.3|0
1613992200000|2021-02-22 11:10:00|969.6|969.2|969.5|969.3|969.6|969.3|969.4|969.2|0
1613992210000|2021-02-22 11:10:10|969.6|969.4|969.7|969.4|969.7|969.4|969.6|969.4|500
1613992220000|2021-02-22 11:10:20|969.6|969.3|969.4|969.1|969.6|969.3|969.3|969.1|3147
1613992230000|2021-02-22 11:10:30|969.5|969.2|969.6|969.3|969.6|969.3|969.5|969.2|0
1613992240000|2021-02-22 11:10:40|969.5||969.5||969.7||969.5||0
1613992250000|2021-02-22 11:10:50|969.6|969.2|969.4|969.1|969.6|969.2|969.3|969.1|3618
1613992260000|2021-02-22 11:11:00|969.5||969.5||969.5||969.5||0
1613992270000|2021-02-22 11:11:10|969.4|969|969.1|968.8|969.4|969|969.1|968.7|2899
1613992280000|2021-02-22 11:11:20|969.2|968.9|969.2|969|969.4|969.1|969.1|968.9|1624
1613992290000|2021-02-22 11:11:30|969.1||969.2||969.2||969.1||23
1613992300000|2021-02-22 11:11:40|969.4|969.1|969.4|969.1|969.4|969.1|969.3|969.1|403
1613992310000|2021-02-22 11:11:50|969.3|969|969.3|969|969.3|969|969.2|969|1813
1613992320000|2021-02-22 11:12:00|969.4|969.1|969.1|968.9|969.4|969.1|969.1|968.9|5249
1613992330000|2021-02-22 11:12:10|969.3|969|969.3|969.1|969.4|969.1|969.3|969|424
1613992340000|2021-02-22 11:12:20|969.1|969|969.4|969.2|969.4|969.2|969.1|969|500
1613992350000|2021-02-22 11:12:30||969.3||969.3||969.3||969.3|0
1613992360000|2021-02-22 11:12:40|969.6|969.4|969.8|969.5|969.9|969.5|969.6|969.3|124
1613992370000|2021-02-22 11:12:50|969.7|969.4|969.6|969.3|969.7|969.4|969.5|969.1|1711
1613992380000|2021-02-22 11:13:00|969.5|969.2|969.4|969.2|969.5|969.3|969.4|969.2|0
1613992390000|2021-02-22 11:13:10|969.5|969.3|969.6|969.3|969.6|969.3|969.5|969.2|0
1613992400000|2021-02-22 11:13:20|969.5|969.2|969.4|969.2|969.5|969.2|969.4|969.2|0
1613992410000|2021-02-22 11:13:30|969.9|969.4|970.4|970.2|970.5|970.3|969.9|969.4|131982
1613992420000|2021-02-22 11:13:40|970.5|970.1|970.5|970.4|970.5|970.4|970.4|970.1|1655
1613992430000|2021-02-22 11:13:50|970.1|970|970|969.8|970.4|970.1|970|969.8|50449
1613992440000|2021-02-22 11:14:00|970.1|969.9|970|969.8|970.1|969.9|970|969.8|1247
1613992450000|2021-02-22 11:14:10|969.9|969.9|969.8|969.5|970|969.9|969.8|969.5|613
1613992460000|2021-02-22 11:14:20|969.7|969.4|969.4|969.1|969.7|969.5|969.4|969.1|3099
1613992470000|2021-02-22 11:14:30|969.5|969.2|969.6|969.2|969.6|969.2|969.5|969.2|0
1613992480000|2021-02-22 11:14:40||969.3||969.5||969.5||969.3|0
1613992490000|2021-02-22 11:14:50|969.7|969.6|969.8|969.6|969.8|969.7|969.7|969.5|1261
1613992500000|2021-02-22 11:15:00|970|969.5|970|969.6|970|969.7|970|969.5|0
1613992510000|2021-02-22 11:15:10|969.9|969.5|969.8|969.5|970|969.8|969.8|969.5|3803
1613992520000|2021-02-22 11:15:20|969.7|969.6|969.9|969.6|970|969.7|969.7|969.6|2404
1613992530000|2021-02-22 11:15:30|969.8||969.8||969.8||969.8||0
1613992540000|2021-02-22 11:15:40|969.7|969.5|969.8|969.5|969.8|969.5|969.7|969.5|147
1613992550000|2021-02-22 11:15:50||969.6||969.5||969.6||969.5|0
1613992560000|2021-02-22 11:16:00|969.7|969.6|969.7|969.5|969.7|969.6|969.7|969.5|1710
1613992580000|2021-02-22 11:16:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|3786
1613992600000|2021-02-22 11:16:40|969.7|969.5|970|969.7|970|969.7|969.7|969.5|2323
1613992610000|2021-02-22 11:16:50|969.9|969.6|970|969.7|970|969.7|969.9|969.6|0
1613992620000|2021-02-22 11:17:00||969.8||969.8||969.8||969.8|0
1613992630000|2021-02-22 11:17:10|969.9|969.6|970.4|970|970.4|970.1|969.9|969.6|2389
1613992640000|2021-02-22 11:17:20|970.5|970.1|970.8|970.5|971|970.7|970.5|970.1|584
1613992650000|2021-02-22 11:17:30|970.7|970.6|970.8|970.6|970.8|970.6|970.7|970.6|0
1613992660000|2021-02-22 11:17:40|970.5|970.4|970.8|970.5|970.8|970.5|970.4|970.1|40579
1613992670000|2021-02-22 11:17:50|970.7||970.8||970.8||970.6||1000
1613992680000|2021-02-22 11:18:00|970.9|970.6|971.4|971.2|971.5|971.2|970.9|970.6|4302
1613992690000|2021-02-22 11:18:10|971.3|971.1|971.4|971.1|971.4|971.1|971.3|971.1|500
1613992700000|2021-02-22 11:18:20|971.5|971.2|971.6|971.5|971.6|971.5|971.5|971.2|123
1613992710000|2021-02-22 11:18:30|971.7|971.6|971.7|971.6|971.7|971.6|971.7|971.6|413
1613992720000|2021-02-22 11:18:40|971.8|971.5|972.6|972.4|972.7|972.5|971.8|971.5|35540
1613992730000|2021-02-22 11:18:50|972.5|972.2|972.1|972|972.5|972.2|972.1|972|2091
1613992740000|2021-02-22 11:19:00|972.2|971.8|971.5|971.2|972.2|971.8|971.5|971.1|5320
1613992750000|2021-02-22 11:19:10|971.6|971.3|971.9|971.6|971.9|971.6|971.5|971.3|544
1613992760000|2021-02-22 11:19:20|971.8|971.5|971.7|971.5|971.8|971.5|971.6|971.5|13
1613992780000|2021-02-22 11:19:40|971.6|971.6|971.6|971.3|971.6|971.6|971.5|971.3|2502
1613992790000|2021-02-22 11:19:50|971.7|971.4|972|971.8|972|971.8|971.7|971.4|791
1613992800000|2021-02-22 11:20:00|972.1|971.9|971.9|971.6|972.3|972|971.9|971.5|2472
1613992810000|2021-02-22 11:20:10|971.8|971.5|971.5|971.3|971.8|971.6|971.5|971.3|6102
1613992820000|2021-02-22 11:20:20|971.6|971.4|971.9|971.5|971.9|971.6|971.6|971.3|719
1613992830000|2021-02-22 11:20:30|971.8|971.4|971.8|971.4|971.8|971.4|971.7|971.3|0
1613992840000|2021-02-22 11:20:40|971.7|971.5|971.7|971.3|971.7|971.5|971.7|971.3|300
1613992850000|2021-02-22 11:20:50|971.6|971.4|971.6|971.4|971.6|971.4|971.5|971.4|0
1613992860000|2021-02-22 11:21:00|971.5|971.3|971.7|971.3|971.7|971.3|971.5|971.3|0
1613992870000|2021-02-22 11:21:10|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.3|0
1613992880000|2021-02-22 11:21:20|971.7|971.3|971.6|971.4|971.7|971.4|971.6|971.3|417
1613992890000|2021-02-22 11:21:30||971.3||971.4||971.4||971.3|64
1613992900000|2021-02-22 11:21:40|971.7|971.3|971.7|971.5|971.7|971.6|971.7|971.3|1067
1613992910000|2021-02-22 11:21:50|971.6|971.4|971.7|971.5|971.7|971.5|971.6|971.4|137
1613992920000|2021-02-22 11:22:00|971.8|971.6|971.8|971.7|971.8|971.7|971.8|971.6|51
1613992930000|2021-02-22 11:22:10|971.9|971.8|971.9|971.7|971.9|971.8|971.8|971.5|4624
1613992940000|2021-02-22 11:22:20|971.8|971.6|971.8|971.5|971.9|971.6|971.8|971.4|3087
1613992960000|2021-02-22 11:22:40|971.7|971.4|971.6|971.4|971.8|971.4|971.5|971.4|900
1613992980000|2021-02-22 11:23:00|971.8|971.5|972|971.8|972|971.8|971.8|971.5|1489
1613993000000|2021-02-22 11:23:20|972.2|971.9|972.5|972.2|972.5|972.2|972.2|971.9|3350
1613993010000|2021-02-22 11:23:30|972.6|972.3|972.5|972.3|972.6|972.3|972.5|972.2|0
1613993020000|2021-02-22 11:23:40|972.6|972.2|972.5|972.2|972.6|972.2|972.5|972.2|165
1613993040000|2021-02-22 11:24:00|972.6|972.3|972.6|972.4|972.7|972.4|972.6|972.2|0
1613993050000|2021-02-22 11:24:10|972.5|972.3|972.3|972.2|972.5|972.3|972.3|972.2|0
1613993060000|2021-02-22 11:24:20|972.2|972.1|972.3|972.1|972.3|972.2|972.2|971.9|3411
1613993070000|2021-02-22 11:24:30|972.2|971.9|972.2|972.1|972.2|972.1|972|971.8|1701
1613993080000|2021-02-22 11:24:40|972.3||972.3||972.3||972.3||70
1613993100000|2021-02-22 11:25:00|972.4|972.2|972.7|972.5|972.7|972.5|972.4|972.2|2155
1613993110000|2021-02-22 11:25:10|972.8|972.6|972.9|972.6|972.9|972.7|972.8|972.6|2670
1613993120000|2021-02-22 11:25:20|973|972.7|972.5|972.4|973|972.7|972.5|972.4|26848
1613993130000|2021-02-22 11:25:30|||||||||4000
1613993140000|2021-02-22 11:25:40|972.4|972.3|972.4|972.1|972.5|972.3|972.4|972.1|4436
1613993150000|2021-02-22 11:25:50|972.3|972|972|971.8|972.3|972.1|972|971.8|3403
1613993160000|2021-02-22 11:26:00|971.8|971.7|971.7|971.4|972|971.7|971.6|971.3|3306
1613993170000|2021-02-22 11:26:10|971.8|971.5|971.8|971.5|971.9|971.5|971.6|971.4|0
1613993180000|2021-02-22 11:26:20|971.7||971.8||971.8||971.7||0
1613993190000|2021-02-22 11:26:30|971.7|971.6|971.8|971.6|971.8|971.6|971.7|971.6|0
1613993200000|2021-02-22 11:26:40|971.7|971.5|971.6|971.4|971.7|971.5|971.6|971.4|3685
1613993210000|2021-02-22 11:26:50|971.7|971.3|971.6|971.3|971.7|971.4|971.6|971.3|0
1613993220000|2021-02-22 11:27:00|971.5|971.4|971.6|971.4|971.6|971.4|971.5|971.3|0
1613993230000|2021-02-22 11:27:10|971.5|971.3|971.6|971.3|971.6|971.3|971.5|971.3|0
1613993240000|2021-02-22 11:27:20|971.5||971.5||971.5||971.5||20
1613993250000|2021-02-22 11:27:30|971.4|971.2|971.2|971|971.4|971.2|971.2|970.9|7931
1613993260000|2021-02-22 11:27:40|971.1|970.9|971.2|970.9|971.2|971|971|970.9|3454
1613993270000|2021-02-22 11:27:50|971.1|971|971.1|970.9|971.2|971|971.1|970.9|0
1613993290000|2021-02-22 11:28:10|971|970.7|970.9|970.7|971|970.7|970.8|970.5|8000
1613993300000|2021-02-22 11:28:20|970.8|970.6|970.9|970.6|970.9|970.7|970.8|970.6|96
1613993310000|2021-02-22 11:28:30|970.8|970.3|970.1|969.9|970.8|970.4|970.1|969.8|10546
1613993320000|2021-02-22 11:28:40|970|970|969.9|969.8|970.2|970|969.9|969.8|13928
1613993330000|2021-02-22 11:28:50|969.8|969.6|969.6|969.4|969.8|969.6|969.3|969|10936
1613993340000|2021-02-22 11:29:00|969.5|969.5|969.8|969.5|969.9|969.7|969.5|969.3|11950
1613993350000|2021-02-22 11:29:10|969.7|969.4|969.7|969.3|969.8|969.5|969.6|969.2|1158
1613993360000|2021-02-22 11:29:20|969.6|969.2|969|968.8|969.6|969.2|969|968.8|1691
1613993370000|2021-02-22 11:29:30|969.1|968.9|969.1|968.8|969.1|968.9|969|968.8|0
1613993380000|2021-02-22 11:29:40|969||969||969.1||969||0
1613993390000|2021-02-22 11:29:50||968.9||968.8||968.9||968.8|680
1613993400000|2021-02-22 11:30:00|969.1|968.9|969.8|969.5|970|969.8|969.1|968.9|24178
1613993410000|2021-02-22 11:30:10|969.7|969.3|969.6|969.4|969.7|969.5|969.5|969.2|2005
1613993420000|2021-02-22 11:30:20|969.5|969.3|969.4|969.2|969.5|969.3|969.4|969.1|1520
1613993430000|2021-02-22 11:30:30|969.3|969|969.1|968.9|969.4|969|969|968.8|1197
1613993440000|2021-02-22 11:30:40|969|968.8|969.1|968.8|969.1|968.8|968.8|968.5|3340
1613993450000|2021-02-22 11:30:50|969|968.6|968.7|968.3|969|968.6|968.6|968.3|859
1613993460000|2021-02-22 11:31:00|968.8|968.4|968.8|968.6|969|968.6|968.8|968.4|0
1613993470000|2021-02-22 11:31:10|969|968.7|968.5|968.3|969|968.7|968.5|968.3|4609
1613993510000|2021-02-22 11:31:50|968.4|968.1|968.5|968.3|968.5|968.3|968.3|968|5143
1613993520000|2021-02-22 11:32:00|968.6|968.4|968.4|968.2|968.7|968.4|968.4|968.2|184
1613993550000|2021-02-22 11:32:30|968.5|968.3|968|967.7|968.5|968.3|968|967.5|563
1613993570000|2021-02-22 11:32:50|967.9|967.6|967.8|967.5|967.9|967.6|967.8|967.5|1481
1613993580000|2021-02-22 11:33:00|967.7|967.4|967|966.8|967.7|967.5|967|966.5|4966
1613993600000|2021-02-22 11:33:20|967.2|966.9|967.5|967.3|967.6|967.3|967.1|966.9|2129
1613993610000|2021-02-22 11:33:30|967.4|967.2|967.5|967.2|967.5|967.2|967.3|967.1|2456
1613993630000|2021-02-22 11:33:50|967.4|967.1|967.4|967.1|967.5|967.2|967.4|967.1|0
1613993640000|2021-02-22 11:34:00|967.3|967.2|967.1|966.8|967.4|967.2|967.1|966.8|2142
1613993650000|2021-02-22 11:34:10||966.9||966.9||966.9||966.8|0
1613993660000|2021-02-22 11:34:20|967|966.8|967.1|966.9|967.1|966.9|967|966.8|0
1613993670000|2021-02-22 11:34:30|||||||||100
1613993680000|2021-02-22 11:34:40|967|966.8|966.4|966|967|966.8|966.4|966|7466
1613993690000|2021-02-22 11:34:50|966.5|966.2|966.4|966.1|966.5|966.2|966.3|966|291
1613993700000|2021-02-22 11:35:00|966.3||966.3||966.3||966.3||0
1613993710000|2021-02-22 11:35:10|966.2|966|965.9|965.6|966.3|966.1|965.8|965.6|4338
1613993720000|2021-02-22 11:35:20|965.8|965.7|966.2|965.9|966.3|965.9|965.8|965.7|3041
1613993730000|2021-02-22 11:35:30|966.1|965.8|965.9|965.7|966.1|965.8|965.9|965.7|0
1613993740000|2021-02-22 11:35:40|966.1|965.8|966|965.7|966.1|965.8|966|965.7|95
1613993750000|2021-02-22 11:35:50|965.9|965.8|966.2|965.9|966.3|966|965.9|965.7|5767
1613993760000|2021-02-22 11:36:00|966.1|965.8|966|965.7|966.1|965.8|966|965.7|200
1613993770000|2021-02-22 11:36:10|966.2|965.8|966.1|965.9|966.2|965.9|966|965.8|5600
1613993780000|2021-02-22 11:36:20|966.3|966|966.5|966.3|966.5|966.4|966.3|966|1991
1613993790000|2021-02-22 11:36:30|966.7|966.4|966.7|966.4|966.7|966.5|966.7|966.3|865
1613993800000|2021-02-22 11:36:40|966.6|966.5|966.6|966.5|966.6|966.5|966.6|966.5|0
1613993810000|2021-02-22 11:36:50|966.5|966.3|966.7|966.5|966.7|966.5|966.5|966.3|5500
1613993820000|2021-02-22 11:37:00|966.6|966.4|966.7|966.4|966.7|966.4|966.6|966.3|600
1613993830000|2021-02-22 11:37:10|966.8|966.5|966.7|966.3|967|966.8|966.6|966.3|3089
1613993840000|2021-02-22 11:37:20|966.8|966.4|966.9|966.5|967|966.7|966.7|966.3|125
1613993850000|2021-02-22 11:37:30|966.8|966.6|966.9|966.6|966.9|966.6|966.7|966.6|0
1613993860000|2021-02-22 11:37:40|966.8|966.7|966.7|966.4|966.8|966.7|966.6|966.4|5076
1613993870000|2021-02-22 11:37:50|966.6||966.6||966.6||966.6||0
1613993880000|2021-02-22 11:38:00|966.7|966.5|966.3|966|966.7|966.5|966.1|966|18844
1613993900000|2021-02-22 11:38:20|966.4||966.3||966.4||966.3||0
1613993910000|2021-02-22 11:38:30|966.2|965.8|966.1|965.9|966.3|966|966.1|965.8|4095
1613993920000|2021-02-22 11:38:40|966|965.8|965.8|965.5|966|965.8|965.8|965.4|5423
1613993940000|2021-02-22 11:39:00|965.9|965.6|966.3|966|966.3|966|965.9|965.6|817
1613993950000|2021-02-22 11:39:10|966.2|965.9|966.2|965.8|966.2|965.9|966.2|965.8|0
1613993960000|2021-02-22 11:39:20|966.1|965.9|966.2|966|966.3|966|966|965.9|23
1613993970000|2021-02-22 11:39:30|966.3||966.3||966.3||966.3||0
1613993980000|2021-02-22 11:39:40|966.2|965.8|966.2|965.9|966.3|965.9|966|965.8|2500
1613993990000|2021-02-22 11:39:50|966.1|966|966.2|965.9|966.2|966|966.1|965.9|0
1613994000000|2021-02-22 11:40:00|966.1|966|966.4|966.2|966.4|966.2|966.1|965.9|913
1613994010000|2021-02-22 11:40:10|||||||||880
1613994030000|2021-02-22 11:40:30|966.3|966|966.2|965.9|966.3|966|966.2|965.9|1765
1613994040000|2021-02-22 11:40:40|966.3|966|966.4|966.2|966.4|966.2|966.2|965.9|152
1613994060000|2021-02-22 11:41:00|966.3|966|966.4|966|966.4|966|966.1|965.9|1210
1613994070000|2021-02-22 11:41:10|966.3|966.1|967|966.8|967|966.8|966.3|966.1|5184
1613994080000|2021-02-22 11:41:20|966.9|966.7|967|966.7|967|966.7|966.9|966.6|0
1613994090000|2021-02-22 11:41:30||966.8||966.8||966.8||966.8|0
1613994100000|2021-02-22 11:41:40|966.9|966.7|967|966.7|967|966.7|966.9|966.7|1492
1613994110000|2021-02-22 11:41:50|966.9||967||967||966.9||100
1613994120000|2021-02-22 11:42:00|966.9|966.8|967|966.8|967|966.8|966.9|966.8|0
1613994130000|2021-02-22 11:42:10|967.1|967|967.2|967|967.3|967|967.1|966.8|582
1613994140000|2021-02-22 11:42:20|967.1|966.9|967.1|966.8|967.1|966.9|967|966.8|0
1613994150000|2021-02-22 11:42:30|967.2|966.9|967.2|966.9|967.2|966.9|967.2|966.9|0
1613994160000|2021-02-22 11:42:40|967.1|966.8|967.2|967|967.2|967|966.9|966.8|1442
1613994170000|2021-02-22 11:42:50|967.1||967.1||967.2||967.1||0
1613994180000|2021-02-22 11:43:00|967|966.8|966.9|966.7|967.1|966.8|966.9|966.5|6139
1613994190000|2021-02-22 11:43:10|967||966.9||967||966.9||0
1613994200000|2021-02-22 11:43:20|966.8|966.6|966.9|966.6|966.9|966.6|966.7|966.5|1924
1613994210000|2021-02-22 11:43:30|967|966.7|966.9|966.6|967|966.8|966.9|966.6|3614
1613994220000|2021-02-22 11:43:40|967||966.9||967||966.9||0
1613994230000|2021-02-22 11:43:50||966.7||966.7||966.7||966.7|0
1613994240000|2021-02-22 11:44:00|967|966.8|967|966.8|967|966.8|967|966.8|172
1613994250000|2021-02-22 11:44:10|967.1|966.9|967.4|967.1|967.4|967.3|967|966.7|18431
1613994260000|2021-02-22 11:44:20|967.5|967.2|967.5|967.2|968.1|967.8|967.4|967.1|11902
1613994270000|2021-02-22 11:44:30|967.6|967.3|967.9|967.5|967.9|967.5|967.6|967.3|0
1613994280000|2021-02-22 11:44:40|968|967.6|968|967.7|968.1|967.7|968|967.6|0
1613994290000|2021-02-22 11:44:50|968.1|967.8|968.1|967.8|968.1|967.8|968.1|967.8|0
1613994300000|2021-02-22 11:45:00|968|967.7|968.1|967.8|968.1|967.8|967.9|967.7|0
1613994310000|2021-02-22 11:45:10|968|967.9|968.1|967.9|968.1|967.9|968|967.8|1914
1613994320000|2021-02-22 11:45:20|968.2|968|968.4|968.1|968.5|968.1|968.2|968|1200
1613994330000|2021-02-22 11:45:30|968.3|968.2|969.1|968.7|969.1|968.7|968.3|968.2|3031
1613994340000|2021-02-22 11:45:40|969.2|968.8|969.4|969|969.5|969.1|969.1|968.8|3614
1613994350000|2021-02-22 11:45:50|969.3||969.2||969.3||969.2||0
1613994370000|2021-02-22 11:46:10|969.1|968.8|969|968.7|969.1|968.8|968.9|968.7|2393
1613994380000|2021-02-22 11:46:20|969.1|968.8|969|968.8|969.2|968.9|969|968.7|0
1613994390000|2021-02-22 11:46:30|969.1||969.2||969.2||969.1||0
1613994400000|2021-02-22 11:46:40|969.3|968.9|969.8|969.5|969.9|969.5|969.3|968.9|1200
1613994410000|2021-02-22 11:46:50|969.7|969.6|969.5|969.3|969.7|969.6|969|968.7|24942
1613994420000|2021-02-22 11:47:00|969.6|969.4|969.6|969.3|969.6|969.4|969.5|969.3|3132
1613994430000|2021-02-22 11:47:10|969.7|969.4|969.8|969.3|969.9|969.5|969.6|969.3|2506
1613994440000|2021-02-22 11:47:20|969.7||969.6||969.7||969.4||0
1613994450000|2021-02-22 11:47:30|969.5|969.2|969.2|969|969.5|969.2|969.2|969|2690
1613994460000|2021-02-22 11:47:40|969.3|969.1|969.3|969.2|969.5|969.2|969.3|969.1|0
1613994470000|2021-02-22 11:47:50|969.5|969.3|969.2|969|969.6|969.3|969.1|969|4419
1613994480000|2021-02-22 11:48:00|969.1|968.8|969.2|968.8|969.4|968.9|969|968.7|61
1613994500000|2021-02-22 11:48:20|969.3|968.9|969.7|969.4|969.8|969.4|969.3|968.9|1493
1613994510000|2021-02-22 11:48:30|969.6|969.5|969.8|969.5|969.8|969.6|969.6|969.5|130
1613994520000|2021-02-22 11:48:40|969.7|969.3|969.6|969.3|969.7|969.3|969.4|969.3|1371
1613994530000|2021-02-22 11:48:50|969.5||969.5||969.5||969.4||0
1613994540000|2021-02-22 11:49:00|969.4|969.2|969.4|969.1|969.5|969.3|969.3|969.1|4824
1613994550000|2021-02-22 11:49:10|969.5|969.2|969.5|969.2|969.6|969.3|969.5|969.2|4780
1613994560000|2021-02-22 11:49:20|969.4|969.1|969.5|969.2|969.5|969.2|969.4|969.1|0
1613994570000|2021-02-22 11:49:30|969.4|969.1|969.3|969.1|969.4|969.1|969.2|969.1|0
1613994590000|2021-02-22 11:49:50|969.4|969.2|969.1|968.8|969.4|969.2|969.1|968.8|1970
1613994600000|2021-02-22 11:50:00|969.2|968.7|969.4|969.1|969.4|969.1|969.2|968.7|0
1613994610000|2021-02-22 11:50:10|969.3|969|969|968.8|969.4|969|969|968.8|0
1613994620000|2021-02-22 11:50:20|969.1|968.9|969.2|968.9|969.2|969|969|968.8|60
1613994630000|2021-02-22 11:50:30|969.3|969|969.3|968.9|969.4|969|969.3|968.9|0
1613994640000|2021-02-22 11:50:40|969.4|969|969.4|969.1|969.4|969.1|969.4|969|0
1613994650000|2021-02-22 11:50:50|969.3|969|969.3|969|969.3|969|969.3|969|0
1613994660000|2021-02-22 11:51:00|969.2|969.1|969|968.8|969.3|969.1|968.9|968.8|5900
1613994670000|2021-02-22 11:51:10|968.9|968.7|969|968.7|969|968.7|968.9|968.7|212
1613994680000|2021-02-22 11:51:20|968.9|968.6|968.8|968.6|968.9|968.6|968.8|968.4|345
1613994690000|2021-02-22 11:51:30||968.4||968.5||968.5||968.4|0
1613994700000|2021-02-22 11:51:40|968.7|968.4|968.4|968.3|968.7|968.4|968.4|968.3|829
1613994710000|2021-02-22 11:51:50|968.6|968.4|968.8|968.5|968.8|968.5|968.6|968.3|1932
1613994730000|2021-02-22 11:52:10|968.7||968.7||968.7||968.6||0
1613994760000|2021-02-22 11:52:40|968.8|968.6|969|968.8|969|968.9|968.8|968.6|3781
1613994770000|2021-02-22 11:52:50|968.9|968.7|968.8|968.5|968.9|968.8|968.8|968.5|2153
1613994790000|2021-02-22 11:53:10|968.9|968.6|968.8|968.6|968.9|968.6|968.8|968.6|0
1613994800000|2021-02-22 11:53:20|968.9||968.9||968.9||968.8||0
1613994810000|2021-02-22 11:53:30|968.8|968.1|968.7|968.5|968.8|968.5|968.4|968.1|30000
1613994820000|2021-02-22 11:53:40|968.8|968.6|969.2|968.9|969.2|968.9|968.8|968.6|9846
1613994830000|2021-02-22 11:53:50|969.3|969|969.3|969|969.3|969|969.2|968.9|0
1613994840000|2021-02-22 11:54:00|969.2||969.2||969.2||969.2||0
1613994850000|2021-02-22 11:54:10|969.1|968.9|969|968.8|969.1|968.9|969|968.8|1881
1613994860000|2021-02-22 11:54:20|969.1|968.9|969.1|968.9|969.1|968.9|969.1|968.9|0
1613994870000|2021-02-22 11:54:30|969|968.8|968.2|967.9|969|968.8|968|967.8|14106
1613994880000|2021-02-22 11:54:40|968.3|968|968.4|968.1|968.5|968.3|968.3|967.9|2473
1613994890000|2021-02-22 11:54:50|968.6|968|968.6|968.2|968.6|968.2|968.6|968|0
1613994910000|2021-02-22 11:55:10|968.7|968.3|968.8|968.5|968.9|968.6|968.7|968.3|1116
1613994920000|2021-02-22 11:55:20|968.9|968.6|969|968.7|969|968.8|968.9|968.6|4269
1613994930000|2021-02-22 11:55:30|968.9|968.8|968.9|968.6|968.9|968.8|968.8|968.5|815
1613994940000|2021-02-22 11:55:40||968.7||968.7||968.7||968.7|0
1613994950000|2021-02-22 11:55:50|969|968.8|969.3|969|969.3|969|968.9|968.8|1305
1613994960000|2021-02-22 11:56:00|969.2|968.9|969.1|968.9|969.2|969|969.1|968.9|0
1613994970000|2021-02-22 11:56:10|969.2||969.2||969.2||969.1||0
1613994980000|2021-02-22 11:56:20|969.1||969.1||969.1||969.1||0
1613994990000|2021-02-22 11:56:30|969.2|969|969.3|969.1|969.3|969.1|969.2|969|1902
1613995000000|2021-02-22 11:56:40|969.4|969.2|969.6|969.3|969.8|969.5|969.4|969.2|2613
1613995010000|2021-02-22 11:56:50|969.5|969.2|969.2|968.9|969.5|969.2|969.2|968.9|6236
1613995020000|2021-02-22 11:57:00|969.1|969|969.2|968.9|969.4|969|969.1|968.9|0
1613995030000|2021-02-22 11:57:10|969.3|969|969.2|969|969.3|969|969.1|968.9|1023
1613995050000|2021-02-22 11:57:30|969.3|969.1|969.2|969|969.3|969.1|969.2|969|21
1613995060000|2021-02-22 11:57:40|969.3|969.1|969.2|969|969.3|969.1|969.2|969|0
1613995080000|2021-02-22 11:58:00|969.3|969.1|969.3|969.1|969.4|969.1|969.3|969.1|518
1613995090000|2021-02-22 11:58:10|969.2|969|969.3|969|969.3|969|969.2|969|1395
1613995100000|2021-02-22 11:58:20|969.2|969.1|969.2|969|969.2|969.1|969.2|969|3546
1613995110000|2021-02-22 11:58:30|969.3|969.1|969.2|969|969.3|969.1|969.2|969|0
1613995120000|2021-02-22 11:58:40|969.1|968.9|969.1|968.8|969.2|968.9|968.9|968.6|5327
1613995130000|2021-02-22 11:58:50|969.2|968.9|969.2|968.8|969.3|969.1|969.2|968.8|898
1613995140000|2021-02-22 11:59:00|969.4|968.9|970.9|970.5|971|970.8|969.4|968.9|20691
1613995150000|2021-02-22 11:59:10|970.8|970.4|970.6|970.4|970.8|970.4|970.5|970.3|2130
1613995160000|2021-02-22 11:59:20|970.7|970.5|970.9|970.6|971|970.6|970.7|970.5|1032
1613995170000|2021-02-22 11:59:30|970.8|970.4|970.7|970.4|970.8|970.4|970.7|970.3|1622
1613995180000|2021-02-22 11:59:40|970.6|970.3|970.5|970.1|970.8|970.4|970.3|970.1|0
1613995190000|2021-02-22 11:59:50|970.4|970.2|970.7|970.6|970.7|970.6|970.4|970.1|4050
1613995330000|2021-02-22 12:02:10|969.8|967.9|970.9|970.7|971|970.7|969.1|967.9|24450
1613995340000|2021-02-22 12:02:20|971|970.8|971.1|970.8|971.5|971.3|971|970.7|18114
1613995350000|2021-02-22 12:02:30|971|970.7|971.1|970.8|971.2|970.9|970.9|970.7|388
1613995360000|2021-02-22 12:02:40|971.2|970.7|971.1|970.7|971.2|970.7|971.1|970.7|0
1613995370000|2021-02-22 12:02:50|971.2|970.8|970.9|970.7|971.2|970.8|970.9|970.7|1335
1613995380000|2021-02-22 12:03:00|971|970.8|970.9|970.7|971.2|970.8|970.9|970.7|695
1613995390000|2021-02-22 12:03:10|970.8|970.6|971.5|971.2|971.6|971.2|970.7|970.4|11176
1613995400000|2021-02-22 12:03:20|971.6|971.3|971.8|971.4|972|971.8|971.4|971.3|4355
1613995410000|2021-02-22 12:03:30|971.7||971.8||971.8||971.7||0
1613995420000|2021-02-22 12:03:40|971.7|971.5|971.7|971.4|971.8|971.5|971.7|971.4|0
1613995430000|2021-02-22 12:03:50|971.8|971.5|971.8|971.6|971.8|971.6|971.7|971.5|285
1613995460000|2021-02-22 12:04:20|971.7|971.5|971.9|971.6|972|971.7|971.7|971.5|2422
1613995470000|2021-02-22 12:04:30|972|971.7|971.9|971.6|972|971.7|971.9|971.5|6761
1613995480000|2021-02-22 12:04:40|972|971.7|971.9|971.7|972|971.9|971.9|971.7|4868
1613995490000|2021-02-22 12:04:50|972|971.6|971.7|971.3|972|971.6|971.6|971.3|7796
1613995500000|2021-02-22 12:05:00|971.6|971.2|971.3|970.9|971.6|971.2|971.1|970.8|2761
1613995510000|2021-02-22 12:05:10|971.2|970.7|971.5|971.2|971.5|971.2|971|970.7|9670
1613995520000|2021-02-22 12:05:20|971.6|971.3|971.6|971.3|971.6|971.4|971.5|971.2|1168
1613995530000|2021-02-22 12:05:30|971.7|971.4|971.7|971.3|971.8|971.4|971.7|971.2|0
1613995540000|2021-02-22 12:05:40|971.6|971.2|971.7|971.3|971.7|971.3|971.4|971.2|88
1613995550000|2021-02-22 12:05:50|971.8|971.4|971.9|971.5|972|971.7|971.8|971.4|359
1613995560000|2021-02-22 12:06:00|971.8|971.3|971.7|971.4|971.8|971.5|971.6|971.3|0
1613995570000|2021-02-22 12:06:10|971.6||971.6||971.6||971.6||0
1613995580000|2021-02-22 12:06:20|971.5|971.3|972.3|972.1|972.3|972.1|971.5|971.3|15724
1613995590000|2021-02-22 12:06:30|972.4|971.9|972.1|971.7|972.4|971.9|971.9|971.7|3041
1613995600000|2021-02-22 12:06:40|972|971.6|971.7|971.6|972|971.6|971.7|971.6|1188
1613995610000|2021-02-22 12:06:50|971.6|971.4|971.7|971.5|971.7|971.5|971.6|971.3|1066
1613995620000|2021-02-22 12:07:00||971.4||971.4||971.4||971.4|0
1613995630000|2021-02-22 12:07:10|971.6|971.3|971.4|971.1|971.6|971.3|971.2|971|8559
1613995640000|2021-02-22 12:07:20|971.5|971.2|971.6|971.2|971.6|971.3|971.5|971.2|600
1613995650000|2021-02-22 12:07:30|971.5|971.1|971.4|971.1|971.5|971.1|971.4|971.1|0
1613995660000|2021-02-22 12:07:40|971.3|971|971.2|971|971.4|971.1|971.2|971|3531
1613995670000|2021-02-22 12:07:50|971.3||971.2||971.3||971.2||400
1613995690000|2021-02-22 12:08:10|971.3|971.1|971|970.6|971.3|971.2|970.8|970.6|4996
1613995700000|2021-02-22 12:08:20|970.9|970.5|971.6|971.4|971.8|971.5|970.6|970.3|22379
1613995710000|2021-02-22 12:08:30|971.5|971.3|971.2|971|971.6|971.3|971.1|970.8|2385
1613995720000|2021-02-22 12:08:40|971.1|970.8|971.2|970.8|971.2|970.9|971.1|970.8|211
1613995730000|2021-02-22 12:08:50|971.1|970.9|971.1|970.9|971.1|970.9|971|970.8|0
1613995740000|2021-02-22 12:09:00|971.2|970.8|971.9|971.5|971.9|971.6|971.1|970.8|3102
1613995750000|2021-02-22 12:09:10|971.8|971.6|971.9|971.6|971.9|971.6|971.8|971.6|0
1613995760000|2021-02-22 12:09:20|971.8||971.9||971.9||971.8||0
1613995770000|2021-02-22 12:09:30|971.8|971.7|972.1|971.7|972.1|971.7|971.8|971.7|2070
1613995780000|2021-02-22 12:09:40|972.2|971.8|972.2|971.8|972.3|971.9|972.1|971.7|0
1613995800000|2021-02-22 12:10:00|972.1|971.7|972.1|971.7|972.1|971.8|971.9|971.6|1591
1613995810000|2021-02-22 12:10:10|972|971.6|972.1|971.7|972.1|971.7|971.8|971.6|1822
1613995820000|2021-02-22 12:10:20|972|971.6|972.1|971.7|972.1|971.7|972|971.6|0
1613995830000|2021-02-22 12:10:30|972|971.8|972.2|972|972.4|972.2|972|971.8|4710
1613995840000|2021-02-22 12:10:40|972.1|971.9|972.1|971.8|972.2|972|971.8|971.7|4345
1613995850000|2021-02-22 12:10:50|972.2|971.9|972.1|971.8|972.3|971.9|972.1|971.8|0
1613995860000|2021-02-22 12:11:00|972|971.7|971.5|971.3|972|971.7|971.5|971.1|3210
1613995870000|2021-02-22 12:11:10|971.6|971.4|971.6|971.4|971.6|971.4|971.5|971.3|330
1613995880000|2021-02-22 12:11:20|971.4|971.3|971.9|971.6|971.9|971.6|971.4|971.3|34568
1613995890000|2021-02-22 12:11:30|971.8|971.7|971.6|971.4|971.9|971.7|971.6|971.4|3736
1613995900000|2021-02-22 12:11:40|971.5|971.3|971.5|971.3|971.6|971.3|971.4|971.3|1294
1613995910000|2021-02-22 12:11:50|971.6|971.4|972.3|972.1|972.4|972.1|971.6|971.3|5250
1613995920000|2021-02-22 12:12:00|972.4|972.2|971.9|971.6|972.5|972.3|971.9|971.6|4650
1613995980000|2021-02-22 12:13:00|972|971.7|971.8|971.6|972|971.8|971.8|971.6|5906
1613995990000|2021-02-22 12:13:10|971.9|971.4|971.6|971.3|971.9|971.4|971.6|971.3|6308
1613996000000|2021-02-22 12:13:20|971.5|971.2|971.2|970.8|971.5|971.2|971.1|970.7|2499
1613996010000|2021-02-22 12:13:30|971.1|970.7|971.2|970.8|971.2|970.8|970.9|970.6|600
1613996020000|2021-02-22 12:13:40|971.1||971.2||971.2||971.1||0
1613996040000|2021-02-22 12:14:00|971.1|970.6|970.6|970.3|971.1|970.7|970.6|970.3|5711
1613996050000|2021-02-22 12:14:10|970.5|970.2|970.4|970.2|970.6|970.3|970.4|970|0
1613996060000|2021-02-22 12:14:20|970.6|970.3|970.4|970.3|970.6|970.3|970.4|970.2|515
1613996070000|2021-02-22 12:14:30|970.5|970.2|970.5|970.2|970.5|970.3|970.5|970.2|1532
1613996080000|2021-02-22 12:14:40|970.4|970.3|970.5|970.2|970.5|970.3|970.4|970.1|2254
1613996090000|2021-02-22 12:14:50|970.6|970.3|970.8|970.5|970.8|970.6|970.5|970.2|2222
1613996100000|2021-02-22 12:15:00|970.9|970.6|971.3|970.9|971.4|971.1|970.9|970.6|4063
1613996110000|2021-02-22 12:15:10|971.2|970.8|971.1|970.8|971.4|971|970.8|970.7|12268
1613996120000|2021-02-22 12:15:20|971|970.7|971.1|970.8|971.1|970.8|970.8|970.3|5884
1613996130000|2021-02-22 12:15:30|971.6|970.9|971.3|971.1|971.6|971.4|971.3|970.9|27429
1613996140000|2021-02-22 12:15:40|971.2|971|971.1|970.9|971.3|971|971|970.9|539
1613996150000|2021-02-22 12:15:50|971.2|971|971.3|970.9|971.4|971|971.2|970.9|0
1613996160000|2021-02-22 12:16:00|971.2|971|971.2|970.9|971.3|971|971|970.9|1644
1613996170000|2021-02-22 12:16:10|971.3|971|970.7|970.5|971.3|971|970.7|970.4|6944
1613996180000|2021-02-22 12:16:20|970.8|970.4|971.1|970.9|971.1|970.9|970.8|970.4|1738
1613996190000|2021-02-22 12:16:30|971.2||971.1||971.3||971.1||0
1613996200000|2021-02-22 12:16:40|971.2|971|971.4|971.1|971.4|971.1|971.1|971|515
1613996210000|2021-02-22 12:16:50|971.3|971.2|971.4|971.3|971.4|971.3|971.3|971.2|1303
1613996220000|2021-02-22 12:17:00|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|515
1613996230000|2021-02-22 12:17:10|971.8|971.5|972.4|972.1|972.4|972.1|971.7|971.5|8588
1613996240000|2021-02-22 12:17:20|972.3||972.4||972.4||972.3||0
1613996250000|2021-02-22 12:17:30|972.5|972.2|972.5|972.4|972.5|972.4|972.5|972.2|123
1613996260000|2021-02-22 12:17:40|972.7|972.5|972.7|972.5|973|972.7|972.6|972.4|8254
1613996270000|2021-02-22 12:17:50|972.8|972.6|972.8|972.5|972.8|972.6|972.8|972.5|0
1613996280000|2021-02-22 12:18:00|972.7|972.6|972.8|972.6|972.8|972.6|972.7|972.6|0
1613996290000|2021-02-22 12:18:10|972.9|972.7|973|972.7|973|972.7|972.9|972.6|400
1613996310000|2021-02-22 12:18:30|972.9|972.6|972.7|972.5|973|972.6|972.7|972.4|5692
1613996320000|2021-02-22 12:18:40|972.8|972.6|972.7|972.5|972.9|972.6|972.6|972.4|5601
1613996330000|2021-02-22 12:18:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2278
1613996340000|2021-02-22 12:19:00|972.5|972.3|972.7|972.5|972.7|972.5|972.5|972.2|1576
1613996350000|2021-02-22 12:19:10|972.8|972.6|973|972.6|973|972.6|972.8|972.6|125
1613996360000|2021-02-22 12:19:20|972.9|972.7|972.9|972.5|973.2|972.8|972.8|972.5|6429
1613996370000|2021-02-22 12:19:30|972.5|972.4|973.2|972.8|973.2|972.9|972.5|972.2|31953
1613996380000|2021-02-22 12:19:40|973.1|972.9|973.2|972.9|973.2|972.9|973.1|972.9|0
1613996390000|2021-02-22 12:19:50|973.1|972.8|972.7|972.4|973.1|972.8|972.7|972.4|3746
1613996400000|2021-02-22 12:20:00|972.6|972.3|972.7|972.4|972.7|972.4|972.5|972.3|720
1613996410000|2021-02-22 12:20:10|972.8|972.3|972.5|972.3|972.8|972.3|972.5|972.3|1672
1613996420000|2021-02-22 12:20:20|972.6|972.4|972.7|972.4|972.7|972.4|972.6|972.4|17
1613996440000|2021-02-22 12:20:40|972.8||972.7||972.8||972.7||0
1613996450000|2021-02-22 12:20:50|972.3|972.2|971.8|971.5|972.3|972.2|971.6|971.4|16460
1613996460000|2021-02-22 12:21:00|971.7|971.6|971.8|971.6|971.8|971.6|971.6|971.5|1886
1613996470000|2021-02-22 12:21:10|971.9|971.7|971.9|971.7|972|971.7|971.9|971.7|700
1613996490000|2021-02-22 12:21:30|972|971.8|972.5|972.2|972.7|972.4|972|971.8|12669
1613996500000|2021-02-22 12:21:40|972.4|972.1|972.5|972.2|972.7|972.3|972.4|972|3270
1613996520000|2021-02-22 12:22:00|972.4|972.1|971.9|971.6|972.4|972.1|971.9|971.5|4245
1613996530000|2021-02-22 12:22:10|971.8|971.5|971.3|971|971.8|971.5|971.3|970.9|3652
1613996540000|2021-02-22 12:22:20|971.4|971.1|971.5|971.3|971.5|971.3|971.3|971|0
1613996550000|2021-02-22 12:22:30|971.6|971.2|971.5|971.3|971.6|971.3|971.5|971.2|0
1613996560000|2021-02-22 12:22:40|971.6||971.5||971.6||971.5||0
1613996570000|2021-02-22 12:22:50|971.6|971.4|971.6|971.3|971.6|971.4|971.4|971.3|1314
1613996580000|2021-02-22 12:23:00|971.5|971.2|971.4|971.1|971.5|971.2|971.3|971.1|635
1613996590000|2021-02-22 12:23:10||971.2||971.2||971.2||971.2|0
1613996610000|2021-02-22 12:23:30|971.3|971.1|971.4|971.1|971.4|971.1|971.3|971.1|3307
1613996620000|2021-02-22 12:23:40|971.3|971|971.6|971.4|971.6|971.4|971.2|971|887
1613996630000|2021-02-22 12:23:50|971.5|971.3|971.6|971.3|971.6|971.3|971.5|971.3|0
1613996640000|2021-02-22 12:24:00|971.5|971.2|971.4|971.1|971.5|971.2|971.3|971|2695
1613996650000|2021-02-22 12:24:10|971.3||971.4||971.4||971.3||0
1613996670000|2021-02-22 12:24:30|971.3|971|970.8|970.6|971.3|971|970.8|970.5|1832
1613996680000|2021-02-22 12:24:40|970.7|970.5|970.8|970.6|970.8|970.6|970.7|970.3|426
1613996690000|2021-02-22 12:24:50|970.9|970.7|970.8|970.6|971|970.7|970.8|970.6|1313
1613996700000|2021-02-22 12:25:00|970.9|970.7|971.2|970.9|971.2|970.9|970.9|970.7|4115
1613996710000|2021-02-22 12:25:10|971.1|971|971.1|970.9|971.2|971|971.1|970.7|1864
1613996720000|2021-02-22 12:25:20|971||971.1||971.1||971||0
1613996740000|2021-02-22 12:25:40|971|971|971.1|970.9|971.1|971|971|970.9|1036
1613996750000|2021-02-22 12:25:50|971.2|971|971.8|971.6|971.9|971.6|971.2|971|7475
1613996760000|2021-02-22 12:26:00|971.9|971.5|971.9|971.5|972|971.5|971.8|971.5|0
1613996770000|2021-02-22 12:26:10|972|971.6|971.9|971.6|972|971.6|971.9|971.6|0
1613996780000|2021-02-22 12:26:20|971.8|971.5|971.8|971.5|971.8|971.5|971.6|971.5|1743
1613996790000|2021-02-22 12:26:30|971.7|971.6|971.5|971.2|971.8|971.6|971.5|971.2|1455
1613996800000|2021-02-22 12:26:40|971.6|971.3|971.5|971.3|971.6|971.3|971.5|971.3|0
1613996810000|2021-02-22 12:26:50|971.6|971.2|971.5|971.3|971.7|971.3|971.5|971.2|0
1613996820000|2021-02-22 12:27:00|971.6|971.5|971.4|971.2|971.7|971.5|971.4|971.2|3875
1613996830000|2021-02-22 12:27:10|971.5|971.3|971.4|971|971.7|971.4|971.2|970.9|4492
1613996840000|2021-02-22 12:27:20|971.3|970.9|971.3|971|971.3|971|971.1|970.9|0
1613996860000|2021-02-22 12:27:40|971.2|970.9|971|970.8|971.3|970.9|971|970.8|4814
1613996870000|2021-02-22 12:27:50||970.9||970.9||970.9||970.9|821
1613996890000|2021-02-22 12:28:10|971.1|971|971.1|970.9|971.1|971|971|970.9|957
1613996900000|2021-02-22 12:28:20|971.2|971|971.3|971.1|971.3|971.1|971.2|970.8|3246
1613996910000|2021-02-22 12:28:30|971.4|971.2|971.8|971.5|971.9|971.5|971.4|971.2|1680
1613996920000|2021-02-22 12:28:40|971.7|971.3|971.1|970.8|971.7|971.3|971.1|970.8|10321
1613996930000|2021-02-22 12:28:50|971.2|970.9|971.3|970.9|971.3|970.9|971.1|970.9|0
1613996940000|2021-02-22 12:29:00|971.2|970.8|970.7|970.4|971.2|970.8|970.4|970.1|13767
1613996950000|2021-02-22 12:29:10|970.8|970.5|971.8|971.6|971.8|971.6|970.8|970.5|6272
1613996960000|2021-02-22 12:29:20|971.9|971.7|972|971.8|972|971.8|971.9|971.7|344
1613996970000|2021-02-22 12:29:30|||||||||40
1613997000000|2021-02-22 12:30:00|972.1|971.9|972.1|971.9|972.2|972|972|971.7|5279
1613997010000|2021-02-22 12:30:10|972|971.8|972.1|971.8|972.1|971.8|971.9|971.7|3427
1613997020000|2021-02-22 12:30:20|972.2|971.9|972.2|971.9|972.2|971.9|972.2|971.9|10
1613997030000|2021-02-22 12:30:30|972.1|971.8|972|971.8|972.1|971.8|972|971.8|0
1613997040000|2021-02-22 12:30:40|972.1||972.1||972.1||972||0
1613997050000|2021-02-22 12:30:50|972|971.7|972|971.7|972.1|971.7|971.8|971.4|3960
1613997060000|2021-02-22 12:31:00|||||||||1100
1613997070000|2021-02-22 12:31:10||971.8||971.7||971.8||971.7|0
1613997090000|2021-02-22 12:31:30|971.9|971.6|971.9|971.6|972|971.6|971.8|971.5|1549
1613997100000|2021-02-22 12:31:40|972|971.7|971.9|971.7|972|971.7|971.9|971.7|0
1613997110000|2021-02-22 12:31:50|972|971.8|972.3|971.9|972.4|972.1|972|971.8|8269
1613997120000|2021-02-22 12:32:00|972.2|972|971.8|971.5|972.5|972.1|971.8|971.5|16422
1613997130000|2021-02-22 12:32:10|971.7|971.6|971.3|971.1|971.7|971.6|971.3|971.1|1474
1613997140000|2021-02-22 12:32:20|971.4||971.3||971.4||971.2||2597
1613997150000|2021-02-22 12:32:30|971.2|971|971.2|970.9|971.2|971.1|971.2|970.9|851
1613997160000|2021-02-22 12:32:40|971.3|971.2|971.5|971.3|971.5|971.3|971.3|970.9|2983
1613997170000|2021-02-22 12:32:50|971.7|971.4|971.7|971.4|971.8|971.5|971.6|971.3|267
1613997180000|2021-02-22 12:33:00|971.8||971.7||971.8||971.6||0
1613997190000|2021-02-22 12:33:10|971.6||971.7||971.7||971.6||0
1613997200000|2021-02-22 12:33:20|971.8|971.5|971.8|971.6|971.8|971.6|971.8|971.5|0
1613997210000|2021-02-22 12:33:30|971.9|971.7|972.3|972|972.4|972.2|971.8|971.7|27970
1613997220000|2021-02-22 12:33:40|972.2|971.9|972.2|971.9|972.3|972|972.1|971.9|1253
1613997230000|2021-02-22 12:33:50|972.3|972|972.2|971.9|972.3|972|972.2|971.9|0
1613997240000|2021-02-22 12:34:00|972.3|972|972.3|972|972.3|972|972.3|972|0
1613997250000|2021-02-22 12:34:10|972.2|971.9|972.2|972|972.3|972|972.2|971.9|0
1613997260000|2021-02-22 12:34:20|972.3||972.3||972.3||972.3||0
1613997270000|2021-02-22 12:34:30|972.2|971.9|972.2|971.9|972.2|971.9|972.1|971.9|1806
1613997280000|2021-02-22 12:34:40|972.1|971.8|972|971.7|972.1|971.8|971.9|971.6|3947
1613997290000|2021-02-22 12:34:50|972.1||971.9||972.1||971.9||0
1613997300000|2021-02-22 12:35:00|972|971.8|972|971.8|972|971.8|972|971.8|0
1613997320000|2021-02-22 12:35:20|972.1|971.9|972.1|971.9|972.3|972|972.1|971.8|3164
1613997330000|2021-02-22 12:35:30|972|971.7|972.1|971.8|972.1|971.8|971.9|971.7|42
1613997340000|2021-02-22 12:35:40|972.2|971.9|972.3|971.9|972.3|972|972.2|971.9|0
1613997350000|2021-02-22 12:35:50|972.2|971.7|972.2|971.9|972.2|971.9|972.1|971.7|8000
1613997360000|2021-02-22 12:36:00|972.3|972|972.3|972|972.3|972.1|972.3|972|0
1613997370000|2021-02-22 12:36:10||972.1||972||972.1||972|342
1613997380000|2021-02-22 12:36:20|972.2|971.9|972|971.9|972.2|971.9|972|971.9|585
1613997390000|2021-02-22 12:36:30|971.9|971.8|971.7|971.5|972|971.9|971.7|971.5|6551
1613997400000|2021-02-22 12:36:40|971.6|971.3|971.6|971.4|971.7|971.4|971.5|971.1|292
1613997410000|2021-02-22 12:36:50|971.5|971.3|971.4|971.3|971.5|971.3|971.4|971.3|1715
1613997420000|2021-02-22 12:37:00|971.3|971.2|971.4|971.2|971.4|971.2|971.3|971.2|786
1613997430000|2021-02-22 12:37:10|971.6|971.3|971.4|971.3|971.6|971.3|971.4|971.2|1555
1613997440000|2021-02-22 12:37:20|971.5|971.4|971.8|971.5|971.8|971.5|971.5|971.3|158
1613997450000|2021-02-22 12:37:30|971.7|971.4|971.6|971.3|971.7|971.6|971.5|971.3|0
1613997460000|2021-02-22 12:37:40|971.5||971.6||971.6||971.5||0
1613997470000|2021-02-22 12:37:50|971.5||971.6||971.6||971.5||0
1613997480000|2021-02-22 12:38:00|971.5|971.1|971.2|971|971.5|971.1|971.2|971|4639
1613997490000|2021-02-22 12:38:10|971.1|970.9|970.9|970.5|971.2|970.9|970.8|970.5|3618
1613997500000|2021-02-22 12:38:20||970.6||970.7||970.7||970.6|0
1613997530000|2021-02-22 12:38:50|970.8||970.9||970.9||970.8||0
1613997540000|2021-02-22 12:39:00|971|970.8|971|970.7|971|970.8|971|970.7|449
1613997550000|2021-02-22 12:39:10|970.9|970.8|971|970.8|971.2|970.9|970.9|970.7|7361
1613997560000|2021-02-22 12:39:20|971.1|970.9|971.6|971.3|971.6|971.3|970.9|970.8|6341
1613997570000|2021-02-22 12:39:30|971.5|971.2|971.4|971.1|971.5|971.2|971.1|970.9|6038
1613997580000|2021-02-22 12:39:40|971.3|971.2|971.4|971.1|971.5|971.2|971.3|971.1|0
1613997590000|2021-02-22 12:39:50|971.3|971.2|971.3|971.1|971.4|971.2|971.3|971.1|0
1613997600000|2021-02-22 12:40:00|971.4|971.2|971.5|971.1|971.6|971.2|971.2|971|2875
1613997610000|2021-02-22 12:40:10|971.4|971|971.6|971.3|971.6|971.3|971.3|971|0
1613997620000|2021-02-22 12:40:20|971.5|971.4|971.7|971.4|971.7|971.5|971.5|971.3|1000
1613997630000|2021-02-22 12:40:30|971.6|971.3|971.6|971.3|971.6|971.3|971.6|971.3|200
1613997640000|2021-02-22 12:40:40|971.5|971.2|971.4|971.2|971.5|971.2|971.4|971.2|3430
1613997660000|2021-02-22 12:41:00|971.3|971.1|971.3|971|971.4|971.2|971.2|971|3456
1613997670000|2021-02-22 12:41:10|971.2|970.9|971.1|970.8|971.3|970.9|971|970.8|1436
1613997680000|2021-02-22 12:41:20|971|970.9|971.1|970.9|971.1|970.9|971|970.9|0
1613997690000|2021-02-22 12:41:30|971.2|971|971.3|971.1|971.3|971.1|971.2|971|343
1613997700000|2021-02-22 12:41:40|971.2|971|971.5|971.2|971.5|971.2|971.2|970.9|3324
1613997710000|2021-02-22 12:41:50|971.4||971.4||971.5||971.4||0
1613997720000|2021-02-22 12:42:00|971.3|971.1|971.2|971|971.4|971.2|971.1|970.9|5306
1613997730000|2021-02-22 12:42:10||970.9||970.9||970.9||970.9|0
1613997740000|2021-02-22 12:42:20|971.1|971|970.9|970.8|971.1|971|970.9|970.8|5193
1613997750000|2021-02-22 12:42:30|971|970.7|971|970.8|971.1|970.9|971|970.7|3549
1613997760000|2021-02-22 12:42:40|970.9|970.9|970.8|970.6|970.9|970.9|970.8|970.6|2275
1613997770000|2021-02-22 12:42:50|970.7|970.7|970.8|970.6|970.8|970.7|970.7|970.6|749
1613997780000|2021-02-22 12:43:00||970.7||970.7||970.7||970.7|0
1613997790000|2021-02-22 12:43:10|970.7|970.6|970.8|970.6|970.8|970.6|970.7|970.6|1758
1613997800000|2021-02-22 12:43:20|970.7||970.8||970.8||970.7||0
1613997810000|2021-02-22 12:43:30|970.7|970.5|970.6|970.3|970.7|970.5|970.5|970.2|4488
1613997820000|2021-02-22 12:43:40|970.5||970.5||970.5||970.5||0
1613997830000|2021-02-22 12:43:50|970.6|970.4|970.6|970.4|970.6|970.4|970.5|970.4|379
1613997840000|2021-02-22 12:44:00|970.5|970.1|970.3|970.1|970.5|970.1|970.1|970|5618
1613997850000|2021-02-22 12:44:10|970.2|970|970.2|970|970.3|970|970.2|970|1056
1613997860000|2021-02-22 12:44:20|970.1||970.2||970.2||970.1||656
1613997870000|2021-02-22 12:44:30|970.1||970.2||970.2||970.1||600
1613997880000|2021-02-22 12:44:40|970.3|970.1|970.2|970|970.3|970.1|970.2|970|0
1613997890000|2021-02-22 12:44:50|970|969.9|969.5|969.3|970|969.9|969.5|969.3|15371
1613997900000|2021-02-22 12:45:00|969.4|969.4|969.6|969.3|969.7|969.4|969.4|969.3|386
1613997910000|2021-02-22 12:45:10|969.5|969.4|969.6|969.4|969.6|969.4|969.5|969.3|2
1613997920000|2021-02-22 12:45:20|969.7|969.5|969.7|969.4|969.7|969.5|969.7|969.4|1891
1613997930000|2021-02-22 12:45:30|969.6||969.6||969.6||969.6||0
1613997950000|2021-02-22 12:45:50|969.5|969.3|969.4|969.1|969.5|969.4|969.4|969|4688
1613997960000|2021-02-22 12:46:00|969.3|969.2|969.3|969.1|969.4|969.2|969.3|969.1|1552
1613997970000|2021-02-22 12:46:10|969.4|969.2|969.4|969.1|969.4|969.2|969.3|969.1|1596
1613997980000|2021-02-22 12:46:20|969.5|969.2|969.2|969.1|969.5|969.2|969.2|969.1|1651
1613997990000|2021-02-22 12:46:30|969.3||969.4||969.4||969.3||30
1613998000000|2021-02-22 12:46:40|969.5|969.2|969.5|969.2|969.5|969.2|969.5|969.2|0
1613998010000|2021-02-22 12:46:50|969.6|969.1|969.4|969.1|969.6|969.1|969.4|969.1|0
1613998020000|2021-02-22 12:47:00|969.3|969.2|969.3|969.1|969.3|969.2|969.3|969.1|0
1613998030000|2021-02-22 12:47:10|969.4|969.2|969.3|969.1|969.4|969.2|969.1|969|15357
1613998050000|2021-02-22 12:47:30|969.4|969.2|969.4|969.2|969.4|969.2|969.3|969.1|1805
1613998060000|2021-02-22 12:47:40|969.5|969.4|969.3|969.1|969.6|969.4|969.3|969.1|5411
1613998070000|2021-02-22 12:47:50|969.5|969.4|968.9|968.8|969.5|969.4|968.9|968.8|12030
1613998080000|2021-02-22 12:48:00|968.8|968.7|968.7|968.5|968.8|968.7|968.5|968.3|2225
1613998090000|2021-02-22 12:48:10|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|524
1613998100000|2021-02-22 12:48:20|968.7|968.5|968.7|968.4|968.8|968.5|968.7|968.4|1189
1613998110000|2021-02-22 12:48:30|968.8||968.7||968.8||968.7||0
1613998120000|2021-02-22 12:48:40|968.6|968.3|968.6|968.3|968.6|968.3|968.5|968.2|0
1613998130000|2021-02-22 12:48:50|968.5|968.1|968.3|968.1|968.5|968.1|968.2|968|1379
1613998140000|2021-02-22 12:49:00|968.4|968.2|968.4|968.1|968.6|968.3|968.3|968.1|500
1613998150000|2021-02-22 12:49:10|968.3|968|968.5|968.2|968.5|968.3|967.3|967.2|29401
1613998160000|2021-02-22 12:49:20|968.4||968.5||968.5||968.4||0
1613998170000|2021-02-22 12:49:30|968.4||968.4||968.4||968.4||0
1613998190000|2021-02-22 12:49:50|968.5||968.4||968.6||968.4||0
1613998200000|2021-02-22 12:50:00|968.3|968|967.8|967.5|968.3|968|967.8|967.3|23275
1613998210000|2021-02-22 12:50:10|967.7|967.4|967.4|967.1|967.7|967.4|967|966.5|4354
1613998220000|2021-02-22 12:50:20|967.5|967|967.3|967|967.6|967.3|967|966.7|1605
1613998230000|2021-02-22 12:50:30|967.4|967.1|967.8|967.6|967.8|967.6|967.4|967.1|2152
1613998240000|2021-02-22 12:50:40|967.9|967.7|968.2|967.9|968.2|967.9|967.9|967.6|1054
1613998250000|2021-02-22 12:50:50|968.3||968.2||968.3||968.2||0
1613998260000|2021-02-22 12:51:00|968.1|967.8|968|967.7|968.1|967.8|967.7|967.6|3804
1613998270000|2021-02-22 12:51:10|968.1||968||968.1||968||0
1613998280000|2021-02-22 12:51:20|967.9|967.6|968.2|968|968.2|968|967.8|967.6|917
1613998290000|2021-02-22 12:51:30|968.3|968.1|968.6|968.3|968.7|968.3|968.3|968.1|2551
1613998300000|2021-02-22 12:51:40|968.5|968.1|968.2|967.9|968.5|968.2|968.2|967.9|1237
1613998310000|2021-02-22 12:51:50|968.3|968|968.5|968.2|968.5|968.2|968.3|968|0
1613998320000|2021-02-22 12:52:00|968.4|968.1|968.3|968|968.4|968.1|968.3|968|0
1613998330000|2021-02-22 12:52:10|968.4|967.9|968|967.7|968.4|967.9|967.9|967.6|3283
1613998360000|2021-02-22 12:52:40|967.9|967.8|968|967.8|968|967.8|967.9|967.8|517
1613998370000|2021-02-22 12:52:50|967.9|967.7|968|967.7|968|967.8|967.9|967.7|0
1613998380000|2021-02-22 12:53:00|968.1|967.8|968.1|967.8|968.1|967.8|968.1|967.8|0
1613998390000|2021-02-22 12:53:10|968|967.7|968.4|968.1|968.5|968.2|968|967.7|4472
1613998400000|2021-02-22 12:53:20|968.5|968.2|968.6|968.3|968.7|968.3|968.5|968.2|3
1613998410000|2021-02-22 12:53:30|968.7|968.4|968.7|968.4|968.8|968.4|968.7|968.4|0
1613998420000|2021-02-22 12:53:40||968.3||968.3||968.3||968.3|0
1613998430000|2021-02-22 12:53:50|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1613998440000|2021-02-22 12:54:00|968.9|968.5|968.8|968.6|969|968.6|968.8|968.5|0
1613998460000|2021-02-22 12:54:20|968.7|968.4|968.7|968.4|968.7|968.4|968.7|968.4|1369
1613998470000|2021-02-22 12:54:30|968.8|968.5|968.8|968.5|968.8|968.5|968.8|968.5|0
1613998480000|2021-02-22 12:54:40|968.7|968.4|968.7|968.4|968.8|968.5|968.6|968.4|0
1613998490000|2021-02-22 12:54:50|968.6|968.5|968.7|968.5|968.8|968.6|968.6|968.5|769
1613998500000|2021-02-22 12:55:00|968.8||968.7||968.8||968.7||0
1613998510000|2021-02-22 12:55:10|968.6||968.7||968.8||968.6||133
1613998520000|2021-02-22 12:55:20|968.8||968.8||968.8||968.7||0
1613998530000|2021-02-22 12:55:30||968.6||968.6||968.6||968.6|0
1613998540000|2021-02-22 12:55:40|968.7|968.5|968.7|968.5|968.7|968.5|968.6|968.5|2005
1613998560000|2021-02-22 12:56:00|968.6|968.4|968.7|968.4|968.8|968.5|968.3|968.1|11920
1613998570000|2021-02-22 12:56:10|968.8|968.5|968.7|968.4|968.8|968.5|968.7|968.4|0
1613998590000|2021-02-22 12:56:30|968.8|968.5|968.8|968.5|968.8|968.6|968.8|968.5|517
1613998600000|2021-02-22 12:56:40|968.7|968.4|968.7|968.4|968.7|968.4|968.7|968.4|0
1613998620000|2021-02-22 12:57:00||968.5||968.5||968.5||968.5|0
1613998640000|2021-02-22 12:57:20|968.8|968.6|969.1|968.8|969.2|968.9|968.8|968.6|1985
1613998650000|2021-02-22 12:57:30|969.2||969.1||969.2||969.1||0
1613998660000|2021-02-22 12:57:40|||||||||15
1613998680000|2021-02-22 12:58:00|969.2|968.9|969.2|969|969.4|969.2|969.2|968.9|3003
1613998690000|2021-02-22 12:58:10|969.1|968.8|968.9|968.7|969.1|968.8|968.9|968.7|1214
1613998700000|2021-02-22 12:58:20|969|968.8|969|968.7|969.1|968.8|969|968.7|0
1613998710000|2021-02-22 12:58:30|968.9||969||969||968.8||1212
1613998720000|2021-02-22 12:58:40|968.9||968.9||968.9||968.9||0
1613998730000|2021-02-22 12:58:50|969|968.8|969|968.7|969.1|968.8|968.9|968.7|200
1613998740000|2021-02-22 12:59:00|968.9||968.9||969||968.9||0
1613998750000|2021-02-22 12:59:10|968.8|968.5|968.6|968.5|968.8|968.5|968.6|968.5|2120
1613998760000|2021-02-22 12:59:20|968.5|968.4|968.5|968.4|968.5|968.4|968.5|968.4|2827
1613998780000|2021-02-22 12:59:40|968.4|968.2|968.4|968.1|968.5|968.2|968.3|968.1|3068
1613998790000|2021-02-22 12:59:50|968.3|968.2|968.5|968.3|968.5|968.4|968.3|968.1|286
1613998800000|2021-02-22 13:00:00|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.1|6862
1613998810000|2021-02-22 13:00:10|968.5|968.3|968.7|968.4|968.7|968.4|968.5|968.2|529
1613998820000|2021-02-22 13:00:20|968.6|968.3|968.6|968.3|968.6|968.3|968.6|968.3|0
1613998830000|2021-02-22 13:00:30|968.7|968.4|968.6|968.3|968.8|968.5|968.5|968.3|2437
1613998840000|2021-02-22 13:00:40||968.4||968.4||968.4||968.3|0
1613998850000|2021-02-22 13:00:50|968.7|968.3|968.8|968.5|968.8|968.6|968.7|968.3|977
1613998860000|2021-02-22 13:01:00|968.7|968.4|968.4|968.1|968.7|968.5|968.4|968.1|8510
1613998870000|2021-02-22 13:01:10|968.3|968.2|968.4|968.1|968.6|968.3|968.3|968.1|6291
1613998880000|2021-02-22 13:01:20|968.5|968.2|968.7|968.4|968.7|968.4|968.5|968.1|242
1613998890000|2021-02-22 13:01:30|968.6|968.3|968.7|968.4|968.7|968.4|968.6|968.3|0
1613998900000|2021-02-22 13:01:40|968.6|968.3|968.7|968.4|968.7|968.4|968.6|968.3|0
1613998910000|2021-02-22 13:01:50|968.6|968.5|968.7|968.4|968.9|968.7|968.6|968.4|2473
1613998920000|2021-02-22 13:02:00|968.6||968.6||968.6||968.6||0
1613998930000|2021-02-22 13:02:10|968.5|968.3|968.6|968.3|968.6|968.3|968.5|968.3|1474
1613998940000|2021-02-22 13:02:20|968.5|968.4|968.5|968.3|968.6|968.4|968.5|968.3|2135
1613998950000|2021-02-22 13:02:30|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|780
1613998960000|2021-02-22 13:02:40|968.9|968.7|969.1|968.8|969.1|968.9|968.9|968.7|1490
1613998980000|2021-02-22 13:03:00|969|968.9|969.1|968.9|969.1|969|969|968.9|527
1613998990000|2021-02-22 13:03:10|969.2|969|969.2|968.9|969.3|969.1|969.1|968.9|1520
1613999010000|2021-02-22 13:03:30|969.1|968.8|969|968.8|969.1|968.8|969|968.8|0
1613999020000|2021-02-22 13:03:40|969.1|968.9|969.1|968.8|969.2|968.9|969|968.8|2510
1613999030000|2021-02-22 13:03:50|969|968.7|968.8|968.5|969|968.7|968.8|968.5|3427
1613999040000|2021-02-22 13:04:00|968.9|968.6|968.9|968.6|968.9|968.6|968.8|968.6|0
1613999050000|2021-02-22 13:04:10|968.8|968.5|968.8|968.5|968.8|968.5|968.8|968.5|0
1613999060000|2021-02-22 13:04:20|968.7|968.6|968.8|968.6|968.9|968.6|968.7|968.6|50
1613999080000|2021-02-22 13:04:40|968.7|968.5|968.8|968.5|968.8|968.5|968.6|968.5|0
1613999100000|2021-02-22 13:05:00|968.7|968.3|968.7|968.4|968.7|968.4|968.5|968.3|4340
1613999110000|2021-02-22 13:05:10||968.5||968.4||968.5||968.4|100
1613999120000|2021-02-22 13:05:20||968.3||968.4||968.4||968.3|0
1613999130000|2021-02-22 13:05:30|968.6|968.3|968.8|968.5|968.9|968.6|968.6|968.3|415
1613999140000|2021-02-22 13:05:40|968.9|968.6|968.9|968.6|968.9|968.6|968.9|968.6|0
1613999150000|2021-02-22 13:05:50|968.8||968.8||968.8||968.8||0
1613999160000|2021-02-22 13:06:00|968.7|968.4|968.6|968.3|968.7|968.4|968.5|968.3|2192
1613999170000|2021-02-22 13:06:10|968.5||968.5||968.5||968.5||0
1613999180000|2021-02-22 13:06:20|968.4|968.4|968.7|968.4|968.7|968.5|968.4|968.4|1584
1613999190000|2021-02-22 13:06:30|968.8|968.5|968.8|968.7|968.8|968.7|968.8|968.4|517
1613999200000|2021-02-22 13:06:40|968.6|968.5|969|968.7|969|968.8|968.6|968.4|13313
1613999210000|2021-02-22 13:06:50|968.9|968.8|969|968.7|969|968.8|968.9|968.7|0
1613999220000|2021-02-22 13:07:00||968.8||968.8||968.8||968.8|0
1613999240000|2021-02-22 13:07:20|968.8|968.7|969|968.8|969|968.9|968.8|968.7|5517
1613999260000|2021-02-22 13:07:40|969.1|968.9|969.1|968.8|969.2|969|969.1|968.8|1238
1613999270000|2021-02-22 13:07:50|969.2|968.9|969.2|969|969.2|969|969.2|968.9|0
1613999280000|2021-02-22 13:08:00|969.1|968.9|969.1|968.8|969.1|968.9|969|968.8|2660
1613999290000|2021-02-22 13:08:10|969.2||969.1||969.2||969.1||0
1613999300000|2021-02-22 13:08:20|969|968.7|968.8|968.7|969|968.7|968.8|968.7|4248
1613999320000|2021-02-22 13:08:40|968.7|968.5|968.6|968.4|968.7|968.5|968.6|968.4|2800
1613999330000|2021-02-22 13:08:50|968.7||968.7||968.7||968.7||0
1613999340000|2021-02-22 13:09:00|968.6||968.6||968.6||968.5||33
1613999360000|2021-02-22 13:09:20|968.5|968.3|968.4|968.3|968.5|968.3|968.4|968.3|4006
1613999370000|2021-02-22 13:09:30|968.3|968.1|968.8|968.5|968.8|968.5|968.3|968.1|3171
1613999380000|2021-02-22 13:09:40||968.6||968.6||968.6||968.6|0
1613999390000|2021-02-22 13:09:50|968.9|968.7|969|968.8|969|968.8|968.9|968.7|254
1613999400000|2021-02-22 13:10:00|968.9|968.7|968.7|968.4|968.9|968.7|968.6|968.4|5637
1613999410000|2021-02-22 13:10:10|968.6|968.5|968.7|968.4|968.7|968.5|968.6|968.4|0
1613999440000|2021-02-22 13:10:40|968.6|968.5|968.7|968.4|968.7|968.5|968.6|968.4|0
1613999460000|2021-02-22 13:11:00||968.5||968.4||968.5||968.4|0
1613999470000|2021-02-22 13:11:10||968.5||968.4||968.5||968.4|0
1613999480000|2021-02-22 13:11:20|968.6||968.6||968.6||968.6||0
1613999490000|2021-02-22 13:11:30|||||||||192
1613999510000|2021-02-22 13:11:50|968.7|968.5|968.6|968.4|968.7|968.5|968.6|968.4|517
1613999520000|2021-02-22 13:12:00|968.5|968.3|968.5|968.3|968.5|968.3|968.5|968.3|2088
1613999530000|2021-02-22 13:12:10||968.2||968.2||968.2||968.2|0
1613999540000|2021-02-22 13:12:20|968.4|968.3|968.4|968.1|968.5|968.3|968|967.7|15048
1613999550000|2021-02-22 13:12:30|968.3|968|968|967.6|968.3|968|967.9|967.6|2338
1613999560000|2021-02-22 13:12:40|967.9||967.9||967.9||967.9||0
1613999570000|2021-02-22 13:12:50|967.8|967.7|967.8|967.7|967.8|967.7|967.7|967.6|413
1613999580000|2021-02-22 13:13:00|967.7|967.6|967.8|967.6|967.8|967.6|967.6|967.4|19624
1613999590000|2021-02-22 13:13:10|967.9|967.5|967.2|966.9|967.9|967.5|967.2|966.8|2855
1613999600000|2021-02-22 13:13:20|967.3|967|967.4|967.3|967.4|967.3|967|966.9|33263
1613999610000|2021-02-22 13:13:30|967.5|967.4|967.5|967.4|967.5|967.4|967.5|967.4|1687
1613999620000|2021-02-22 13:13:40|967.6|967.5|967.6|967.5|967.6|967.5|967.6|967.5|1432
1613999630000|2021-02-22 13:13:50|967.5|967.3|967.5|967.3|967.5|967.3|967.5|967.3|1816
1613999650000|2021-02-22 13:14:10||967.4||967.4||967.4||967.4|0
1613999670000|2021-02-22 13:14:30||967.3||967.3||967.3||967.3|3187
1613999690000|2021-02-22 13:14:50|967.4|967|967.4|967.1|967.4|967.1|967.3|967|9200
1613999700000|2021-02-22 13:15:00|967.3||967.3||967.3||967.3||0
1613999710000|2021-02-22 13:15:10|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|538
1613999720000|2021-02-22 13:15:20||967.3||967.3||967.3||967.1|3000
1613999730000|2021-02-22 13:15:30|967.5|967.4|967.6|967.4|967.6|967.4|967.5|967.4|2118
1613999750000|2021-02-22 13:15:50|967.7|967.5|967.8|967.7|967.8|967.7|967.7|967.5|200
1613999760000|2021-02-22 13:16:00|967.9|967.8|968.1|967.9|968.2|967.9|967.9|967.7|758
1613999770000|2021-02-22 13:16:10|968.2|967.8|967.9|967.6|968.2|967.8|967.9|967.6|0
1613999780000|2021-02-22 13:16:20|967.8|967.5|967.7|967.5|967.8|967.5|967.6|967.5|1427
1613999810000|2021-02-22 13:16:50|967.8|967.6|967.9|967.6|967.9|967.6|967.8|967.6|42
1613999820000|2021-02-22 13:17:00|967.8|967.5|967.5|967.2|967.8|967.5|967.4|967.1|6709
1613999830000|2021-02-22 13:17:10|967.4|967.1|967.4|967.2|967.4|967.2|967.4|967.1|0
1613999840000|2021-02-22 13:17:20|967.5|967.1|967.5|967.2|967.6|967.4|967.5|967.1|2134
1613999850000|2021-02-22 13:17:30|967.4|967.3|967.5|967.2|967.6|967.3|967.4|967.2|162
1613999860000|2021-02-22 13:17:40|967.6||967.6||967.6||967.6||0
1613999870000|2021-02-22 13:17:50|967.7|967.3|967.7|967.5|967.7|967.5|967.7|967.3|1247
1613999880000|2021-02-22 13:18:00|967.8|967.6|967.9|967.6|968|967.7|967.8|967.6|3685
1613999890000|2021-02-22 13:18:10|968|967.7|968|967.7|968|967.7|967.9|967.7|0
1613999900000|2021-02-22 13:18:20|967.9|967.6|968|967.7|968|967.7|967.9|967.6|0
1613999910000|2021-02-22 13:18:30|968.1||968||968.1||968||0
1613999930000|2021-02-22 13:18:50|967.9|967.6|967.9|967.6|967.9|967.6|967.9|967.6|2403
1613999940000|2021-02-22 13:19:00|967.8|967.4|967.6|967.3|967.8|967.4|967.5|967.3|3276
1613999950000|2021-02-22 13:19:10|967.5|967.2|967.4|967.1|967.5|967.2|967.4|967.1|0
1613999960000|2021-02-22 13:19:20|967.5|967.2|967.4|967.2|967.5|967.3|967.4|967.1|500
1613999970000|2021-02-22 13:19:30|967.3|967.1|967.3|967.1|967.3|967.2|967.3|967.1|0
1613999980000|2021-02-22 13:19:40|967.4|967.2|967.3|967.1|967.5|967.2|967.3|967.1|904
1613999990000|2021-02-22 13:19:50|967.2|967|967.1|966.9|967.2|967|967|966.7|5712
1614000000000|2021-02-22 13:20:00|967|966.8|966.9|966.7|967.1|966.8|966.9|966.6|2724
1614000010000|2021-02-22 13:20:10|966.8|966.6|966.8|966.7|966.9|966.7|966.8|966.4|600
1614000020000|2021-02-22 13:20:20|966.9|966.8|966.8|966.4|966.9|966.8|966.7|966.3|1275
1614000030000|2021-02-22 13:20:30|966.7|966.3|966.4|966.1|966.7|966.4|966.3|966|1100
1614000040000|2021-02-22 13:20:40|966.3|966|966.2|965.9|966.3|966|966|965.6|1522
1614000050000|2021-02-22 13:20:50|966.3|966|966.2|965.9|966.3|966|966.1|965.9|300
1614000060000|2021-02-22 13:21:00|966.1|965.8|965.9|965.7|966.1|965.8|965.9|965.6|2644
1614000070000|2021-02-22 13:21:10|966|965.8|966.1|965.9|966.1|965.9|965.9|965.8|667
1614000080000|2021-02-22 13:21:20|966|965.8|966|965.8|966.1|965.8|966|965.8|0
1614000090000|2021-02-22 13:21:30|965.9|965.7|965.8|965.6|966|965.7|965.8|965.6|2595
1614000100000|2021-02-22 13:21:40|965.9||965.9||965.9||965.8||0
1614000110000|2021-02-22 13:21:50|965.8|965.4|965.6|965.3|965.8|965.4|965.4|965.1|7655
1614000120000|2021-02-22 13:22:00|965.5||965.5||965.6||965.4||0
1614000130000|2021-02-22 13:22:10|965.6|965.4|965.9|965.6|965.9|965.6|965.6|965.3|6683
1614000140000|2021-02-22 13:22:20|966|965.7|966.2|966|966.4|966.1|965.9|965.7|1957
1614000150000|2021-02-22 13:22:30|966.3|966.1|966.5|966.1|966.5|966.1|966.3|966.1|58
1614000160000|2021-02-22 13:22:40|966.6|966.2|966.6|966.3|966.7|966.3|966.6|966.2|0
1614000170000|2021-02-22 13:22:50|966.5|966.2|966.3|966.1|966.6|966.3|966.3|966|7506
1614000180000|2021-02-22 13:23:00|966.2|966|966.2|966|966.3|966.1|966.1|966|5506
1614000190000|2021-02-22 13:23:10|966.3|966.1|965.8|965.6|966.3|966.1|965.8|965.6|15572
1614000200000|2021-02-22 13:23:20|965.9|965.7|966.1|965.9|966.1|965.9|965.9|965.7|901
1614000210000|2021-02-22 13:23:30|966.2||966.1||966.2||966.1||0
1614000220000|2021-02-22 13:23:40|966.2|966|966.2|966|966.2|966|966.1|966|1223
1614000230000|2021-02-22 13:23:50|966.1|965.9|966.1|966|966.1|966|966|965.9|1273
1614000240000|2021-02-22 13:24:00|966|965.9|966.1|965.9|966.2|966|966|965.9|1950
1614000250000|2021-02-22 13:24:10|966.2|966|966.2|966|966.4|966.1|966.2|966|1101
1614000260000|2021-02-22 13:24:20|966.1|965.9|966.2|966|966.2|966|966|965.9|2002
1614000270000|2021-02-22 13:24:30|966.1|965.9|966.2|966|966.2|966|966.1|965.9|0
1614000280000|2021-02-22 13:24:40||966.1||966.1||966.1||966.1|0
1614000290000|2021-02-22 13:24:50|966.1|966|966.2|966|966.2|966|966.1|966|1783
1614000300000|2021-02-22 13:25:00|966.1|966.1|966.2|966|966.2|966.1|966.1|966|845
1614000310000|2021-02-22 13:25:10|966.1|966.1|966.2|966|966.2|966.1|966.1|966|1804
1614000320000|2021-02-22 13:25:20|966.3|966.1|966.3|966.1|966.4|966.2|966.3|966.1|1318
1614000330000|2021-02-22 13:25:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1042
1614000340000|2021-02-22 13:25:40|966.5|966.3|966.6|966.4|966.6|966.5|966.4|966.3|427
1614000350000|2021-02-22 13:25:50|966.5|966.3|966.5|966.3|966.5|966.3|966.4|966.3|1805
1614000360000|2021-02-22 13:26:00|966.6|966.4|966.6|966.4|966.6|966.4|966.5|966.3|0
1614000370000|2021-02-22 13:26:10|966.5|966.3|966.6|966.4|966.6|966.4|966.5|966.3|0
1614000390000|2021-02-22 13:26:30|966.5|966.5|966.6|966.4|966.8|966.6|966.5|966.4|2886
1614000400000|2021-02-22 13:26:40|966.7||966.6||966.7||966.6||0
1614000420000|2021-02-22 13:27:00|966.5|966.3|966|965.9|966.5|966.3|966|965.8|7528
1614000430000|2021-02-22 13:27:10|965.9|965.7|965.8|965.5|966|965.7|965.7|965.5|3682
1614000440000|2021-02-22 13:27:20||965.6||965.6||965.7||965.6|2255
1614000450000|2021-02-22 13:27:30|965.9|965.7|965.9|965.7|965.9|965.8|965.9|965.7|446
1614000460000|2021-02-22 13:27:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1614000470000|2021-02-22 13:27:50||965.5||965.6||965.6||965.5|0
1614000490000|2021-02-22 13:28:10|965.9|965.7|965.9|965.7|966.1|965.8|965.8|965.6|2156
1614000500000|2021-02-22 13:28:20|965.8|965.6|965.9|965.7|965.9|965.7|965.8|965.6|0
1614000510000|2021-02-22 13:28:30|965.5|965.4|965.8|965.5|965.9|965.5|965.4|965.1|102991
1614000520000|2021-02-22 13:28:40|965.9||965.9||965.9||965.9||0
1614000530000|2021-02-22 13:28:50|966|965.6|965.9|965.8|966.1|965.8|965.9|965.6|1261
1614000540000|2021-02-22 13:29:00|965.8|965.7|965.5|965.2|965.9|965.7|965.4|965.2|11545
1614000560000|2021-02-22 13:29:20|965.4|965.1|965.3|965.1|965.6|965.2|965.2|965.1|6702
1614000570000|2021-02-22 13:29:30|965.2|965|965.6|965.3|965.7|965.4|965.1|965|6308
1614000580000|2021-02-22 13:29:40|965.5|965.2|965.2|965|965.6|965.4|965.2|965|18537
1614000590000|2021-02-22 13:29:50|965.3|965.1|965.2|964.9|965.4|965.1|964.7|964.6|109060
1614000610000|2021-02-22 13:30:10|965.3|965|965.6|965.4|965.6|965.4|965.3|964.9|2900
1614000620000|2021-02-22 13:30:20|965|964.9|966|965.7|966|965.7|965|964.9|101878
1614000630000|2021-02-22 13:30:30|966.1|965.8|966.1|965.8|966.2|965.8|966.1|965.8|1118
1614000640000|2021-02-22 13:30:40|966|965.7|965.6|965.4|966|965.7|965.5|965.3|2890
1614000650000|2021-02-22 13:30:50|965.7|965.5|965.3|965.1|965.9|965.5|965.3|965|43382
1614000660000|2021-02-22 13:31:00|965.2||965.3||965.3||965.2||600
1614000670000|2021-02-22 13:31:10|965.4|965.2|965.4|965.2|965.4|965.2|965.3|965.2|14944
1614000680000|2021-02-22 13:31:20|965.5|965.3|965.9|965.6|965.9|965.6|965.5|965.3|2106
1614000690000|2021-02-22 13:31:30|966|965.8|966|965.8|966.2|965.9|965.9|965.6|11630
1614000700000|2021-02-22 13:31:40|||||||||1595
1614000710000|2021-02-22 13:31:50|965.9|965.7|966|965.8|966|965.8|965.8|965.6|11013
1614000720000|2021-02-22 13:32:00||965.9||965.8||965.9||965.8|1136
1614000730000|2021-02-22 13:32:10|966.1|965.9|966.8|966.6|966.8|966.6|966.1|965.9|23793
1614000740000|2021-02-22 13:32:20|966.9|966.7|967.1|966.8|967.2|966.8|966.9|966.6|214
1614000750000|2021-02-22 13:32:30|967.2|966.9|968.9|968.5|969|968.6|967.1|966.9|35516
1614000760000|2021-02-22 13:32:40|968.8|968.4|967.4|967.1|968.8|968.4|967.3|967|8466
1614000770000|2021-02-22 13:32:50|967.5|967.2|967.8|967.5|968.3|967.9|967.4|967.2|19219
1614000780000|2021-02-22 13:33:00|967.9|967.6|967.6|967.3|968|967.6|967.6|967.3|2114
1614000790000|2021-02-22 13:33:10|967.7|967.4|967.6|967.3|967.8|967.5|967.6|967.3|1131
1614000800000|2021-02-22 13:33:20|967.7|967.4|967.8|967.4|967.9|967.5|967.6|967.3|600
1614000810000|2021-02-22 13:33:30|967.7|967.3|967.7|967.4|967.8|967.4|967.5|967.3|500
1614000820000|2021-02-22 13:33:40|967.6|967.5|967.8|967.5|967.9|967.5|967.6|967.5|0
1614000830000|2021-02-22 13:33:50|967.9||967.8||967.9||967.8||0
1614000840000|2021-02-22 13:34:00|967.7|967.4|968.1|967.8|968.2|967.9|967.7|967.4|269
1614000850000|2021-02-22 13:34:10|968.2|967.9|968.4|968|968.4|968|968.2|967.9|522
1614000870000|2021-02-22 13:34:30|968.5|968.1|969.2|968.9|969.4|969|968.5|968.1|12443
1614000880000|2021-02-22 13:34:40|969.1|968.8|969.2|968.9|969.3|969|969.1|968.8|1255
1614000890000|2021-02-22 13:34:50|969.1|968.8|969.3|969.1|969.5|969.2|969|968.7|7146
1614000900000|2021-02-22 13:35:00|969.4|969.2|969.9|969.6|969.9|969.6|969.3|969.2|825
1614000930000|2021-02-22 13:35:30|969.8|969.5|969.5|969.2|969.8|969.5|969.5|969.2|8889
1614000950000|2021-02-22 13:35:50|969.4|969.3|969.5|969.3|970|969.7|969.4|969.2|29239
1614000960000|2021-02-22 13:36:00|969.6|969.4|969.3|969.1|969.9|969.6|969.3|969.1|7480
1614000970000|2021-02-22 13:36:10|969.2|968.9|969.3|969|969.4|969.1|969.1|968.7|943
1614000980000|2021-02-22 13:36:20|969.5|969.1|969.4|969.1|969.6|969.3|969.3|969|769
1614000990000|2021-02-22 13:36:30|969.3|969|969.3|969.1|969.3|969.1|969.3|969|0
1614001000000|2021-02-22 13:36:40|969.5|969.2|969.4|969.2|969.6|969.4|969.4|969.2|527
1614001010000|2021-02-22 13:36:50|969.5|969.3|969.5|969.3|969.6|969.3|969.5|969.3|0
1614001020000|2021-02-22 13:37:00|969.6|969.4|969.4|969.1|969.7|969.4|969.3|969|2956
1614001030000|2021-02-22 13:37:10|969.3|969|969|968.7|969.3|969|969|968.6|2095
1614001040000|2021-02-22 13:37:20|969.1|968.8|969.3|969.2|969.5|969.2|969.1|968.7|16395
1614001050000|2021-02-22 13:37:30|969.5|969.3|969.6|969.3|969.6|969.3|969.5|969.3|30
1614001060000|2021-02-22 13:37:40|969.5|969.4|969.7|969.4|969.8|969.4|969.5|969.4|0
1614001070000|2021-02-22 13:37:50|969.8|969.5|969.7|969.5|969.8|969.5|969.7|969.5|0
1614001080000|2021-02-22 13:38:00|969.8|969.6|969.5|969.3|969.9|969.7|969.5|969.3|2842
1614001090000|2021-02-22 13:38:10|969.6|969.4|969.6|969.3|969.8|969.5|969.5|969.2|644
1614001100000|2021-02-22 13:38:20|969.5|969.4|969.7|969.5|969.7|969.6|969.5|969.4|1558
1614001110000|2021-02-22 13:38:30|969.8|969.6|969.8|969.5|969.8|969.6|969.8|969.5|0
1614001120000|2021-02-22 13:38:40|969.7||969.8||969.8||969.7||0
1614001140000|2021-02-22 13:39:00|969.7|969.6|969.6|969.3|969.8|969.6|969.6|969.3|2092
1614001150000|2021-02-22 13:39:10|969.5|969.4|969.7|969.4|969.8|969.4|969.5|969.4|0
1614001160000|2021-02-22 13:39:20|969.6|969.3|969.5|969.3|969.6|969.3|969.5|969.3|1215
1614001170000|2021-02-22 13:39:30|969.6|969.4|969.5|969.3|969.7|969.4|969.5|969.3|0
1614001190000|2021-02-22 13:39:50|969.6||969.5||969.6||969.5||0
1614001200000|2021-02-22 13:40:00|969.4|969.2|970.4|970.2|970.4|970.2|969.3|969|125272
1614001210000|2021-02-22 13:40:10|970.3|970.3|970.4|970.2|970.4|970.3|970.2|969.9|3754
1614001220000|2021-02-22 13:40:20|970.6|970.3|970.6|970.3|970.8|970.6|970.6|970.2|4950
1614001240000|2021-02-22 13:40:40|970.7|970.4|970.6|970.4|970.7|970.4|970.6|970.4|0
1614001250000|2021-02-22 13:40:50|970.7||970.6||970.7||970.6||0
1614001260000|2021-02-22 13:41:00|970.7|970.3|970.5|970.3|970.7|970.3|970.4|970|4142
1614001270000|2021-02-22 13:41:10|970.6|970.4|970.7|970.4|970.7|970.5|970.6|970.3|944
1614001280000|2021-02-22 13:41:20|970.8|970.5|971.3|970.9|971.4|971.1|970.8|970.5|9407
1614001290000|2021-02-22 13:41:30|971.2|971|971.2|970.9|971.4|971.1|971.2|970.9|6526
1614001300000|2021-02-22 13:41:40|971.3|971|971.2|970.9|971.3|971|971.2|970.9|0
1614001310000|2021-02-22 13:41:50|971.3||971.2||971.3||971.2||0
1614001320000|2021-02-22 13:42:00|971.3|970.7|971|970.7|971.3|970.8|970.8|970.6|3665
1614001340000|2021-02-22 13:42:20|970.9|970.6|971|970.7|971|970.7|970.7|970.3|4255
1614001350000|2021-02-22 13:42:30|971.1|970.8|971.3|970.9|971.3|970.9|971.1|970.8|943
1614001360000|2021-02-22 13:42:40|971.2|970.8|971.3|970.9|971.3|970.9|971|970.7|0
1614001370000|2021-02-22 13:42:50|971.2||971.3||971.3||971.2||0
1614001380000|2021-02-22 13:43:00|971.4|971|971|970.7|971.4|971.1|971|970.7|0
1614001400000|2021-02-22 13:43:20|971.2|971|971.3|970.9|971.4|971.1|971.2|970.9|5067
1614001410000|2021-02-22 13:43:30|971.2|970.8|971.1|970.8|971.2|970.8|971|970.7|1717
1614001420000|2021-02-22 13:43:40|971|970.7|971.1|970.8|971.1|970.8|970.9|970.7|34
1614001430000|2021-02-22 13:43:50|971|970.7|971|970.8|971.1|970.8|971|970.7|0
1614001440000|2021-02-22 13:44:00||970.7||970.7||970.7||970.7|0
1614001450000|2021-02-22 13:44:10|970.9||971||971||970.9||0
1614001460000|2021-02-22 13:44:20|970.9|970.6|970.7|970.5|971|970.6|970.7|970.5|3178
1614001470000|2021-02-22 13:44:30|970.6|970.3|970.1|969.9|970.6|970.5|970.1|969.9|7586
1614001480000|2021-02-22 13:44:40|970|969.7|969.9|969.6|970|969.7|969.9|969.6|654
1614001490000|2021-02-22 13:44:50|969.8|969.3|969.7|969.4|969.8|969.4|969.6|969.3|5800
1614001500000|2021-02-22 13:45:00|969.6|969.2|969.4|969|969.6|969.2|969.3|969|2520
1614001510000|2021-02-22 13:45:10|969.3||969.3||969.3||969.3||0
1614001520000|2021-02-22 13:45:20|969.2|969.1|969.9|969.5|969.9|969.6|969.2|969.1|5224
1614001530000|2021-02-22 13:45:30|969.8|969.6|970.1|969.8|970.3|970|969.7|969.6|2754
1614001540000|2021-02-22 13:45:40|970|969.7|969.9|969.5|970|969.7|969.9|969.5|207
1614001550000|2021-02-22 13:45:50||969.6||969.5||969.6||969.5|0
1614001560000|2021-02-22 13:46:00|969.8|969.6|969.9|969.5|969.9|969.6|969.8|969.5|600
1614001570000|2021-02-22 13:46:10|969.8|969.3|969.5|969.3|969.8|969.3|969.3|969|5782
1614001580000|2021-02-22 13:46:20|969.6|969.4|970|969.7|970.1|969.7|969.5|969.4|72
1614001590000|2021-02-22 13:46:30|970.1||969.9||970.1||969.9||0
1614001600000|2021-02-22 13:46:40|969.8|969.5|969.9|969.6|969.9|969.6|969.7|969.4|1381
1614001610000|2021-02-22 13:46:50|970|969.7|969.9|969.5|970.2|969.8|969.9|969.5|207
1614001630000|2021-02-22 13:47:10|969.5|969.4|969.1|968.8|969.6|969.4|968.9|968.4|8568
1614001640000|2021-02-22 13:47:20|969.2|968.9|969.3|968.9|969.3|969|969.2|968.9|0
1614001650000|2021-02-22 13:47:30||969.1||969.1||969.1||969.1|0
1614001660000|2021-02-22 13:47:40|969.4|969.2|969.6|969.2|969.7|969.3|969.4|969.2|0
1614001670000|2021-02-22 13:47:50|969.5||969.6||969.6||969.5||0
1614001680000|2021-02-22 13:48:00|969.5||969.6||969.6||969.5||0
1614001690000|2021-02-22 13:48:10|969.5|969.3|969.8|969.4|969.8|969.4|969.5|969.2|615
1614001700000|2021-02-22 13:48:20|969.7|969.3|969.8|969.5|969.9|969.6|969.5|969.2|0
1614001710000|2021-02-22 13:48:30|969.9|969.4|970|969.7|970|969.7|969.7|969.4|1122
1614001720000|2021-02-22 13:48:40|969.9|969.8|970|969.8|970|969.8|969.9|969.8|0
1614001730000|2021-02-22 13:48:50|970.2|969.9|970.3|970|970.3|970|970.2|969.9|250
1614001740000|2021-02-22 13:49:00|970.4|970.1|970.7|970.3|970.9|970.6|970.4|970.1|13420
1614001750000|2021-02-22 13:49:10|970.6|970.5|970.6|970.3|970.6|970.5|970.6|970.3|0
1614001760000|2021-02-22 13:49:20|970.5|970.2|970.4|970.1|970.5|970.2|970.3|970.1|1269
1614001770000|2021-02-22 13:49:30|970.5|970.2|970.6|970.3|970.6|970.4|970.5|970.2|0
1614001780000|2021-02-22 13:49:40|970.5|970.2|970.4|970.2|970.6|970.2|970.3|970.2|2763
1614001790000|2021-02-22 13:49:50|970.5|970.3|970.7|970.5|970.7|970.6|970.5|970.3|3
1614001800000|2021-02-22 13:50:00|970.8|970.6|970.7|970.4|971|970.7|970.6|970.4|10634
1614001810000|2021-02-22 13:50:10|970.9|970.4|970.4|970|970.9|970.4|970.3|969.9|986
1614001820000|2021-02-22 13:50:20|970.5|970.1|970.4|970|970.5|970.1|970.4|970|0
1614001830000|2021-02-22 13:50:30|970.5|970.1|970.5|970.1|970.5|970.1|970.4|970|0
1614001840000|2021-02-22 13:50:40|970.4|970|970.4|970|970.4|970|970.4|970|0
1614001850000|2021-02-22 13:50:50|970.2|969.7|970.2|969.7|970.2|969.7|970.2|969.7|1266
1614001860000|2021-02-22 13:51:00|970.1|969.9|970.1|969.7|970.1|969.9|970.1|969.7|1393
1614001870000|2021-02-22 13:51:10|970.2|969.8|970.2|969.8|970.2|969.8|970.1|969.7|0
1614001890000|2021-02-22 13:51:30|970.1|969.9|970.3|969.9|970.3|970|970.1|969.8|445
1614001900000|2021-02-22 13:51:40|970.5|970.2|970.5|970.2|970.5|970.2|970.5|970.2|19
1614001910000|2021-02-22 13:51:50|970.2|970.1|970.3|969.9|970.3|970.1|970.2|969.8|1308
1614001920000|2021-02-22 13:52:00|970.2|969.7|970.1|969.7|970.2|969.7|970.1|969.7|9
1614001930000|2021-02-22 13:52:10|970.2|969.8|970.2|969.8|970.2|969.9|970.1|969.7|0
1614001960000|2021-02-22 13:52:40|970.1|969.7|970.1|969.7|970.1|969.7|970.1|969.7|0
1614001970000|2021-02-22 13:52:50|970.2|969.8|970.4|970|970.4|970|970.1|969.8|573
1614001980000|2021-02-22 13:53:00|970.3|969.8|970.3|969.9|970.4|970|970.3|969.8|3809
1614001990000|2021-02-22 13:53:10|970.4|970|970.4|970|970.4|970|970.4|970|0
1614002000000|2021-02-22 13:53:20|970.5|970.1|970.5|970.2|970.5|970.2|970.5|970|0
1614002020000|2021-02-22 13:53:40|970.6|970.5|970.8|970.5|970.9|970.5|970.6|970.5|770
1614002030000|2021-02-22 13:53:50|970.6|970.2|970.6|970.1|970.6|970.2|970.5|970.1|1500
1614002040000|2021-02-22 13:54:00|970.5||970.6||970.6||970.5||0
1614002050000|2021-02-22 13:54:10|970.7|970.3|970.7|970.4|970.7|970.4|970.7|970.3|0
1614002060000|2021-02-22 13:54:20|970.6|970.1|970.4|970.1|970.6|970.1|970.4|970.1|0
1614002070000|2021-02-22 13:54:30|970.2|969.9|970.2|969.9|970.4|970|970.2|969.9|546
1614002080000|2021-02-22 13:54:40|970.3||970.2||970.3||970.2||130
1614002090000|2021-02-22 13:54:50|970.3||970.3||970.3||970.3||0
1614002100000|2021-02-22 13:55:00|970.4|970|970.4|970|970.4|970|970.4|970|0
1614002110000|2021-02-22 13:55:10|970.6|970.1|970.6|970.2|970.6|970.2|970.6|970.1|410
1614002140000|2021-02-22 13:55:40|970.8|970.4|970.8|970.5|970.8|970.5|970.8|970.4|206
1614002150000|2021-02-22 13:55:50|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|1228
1614002160000|2021-02-22 13:56:00|970.4|970|970.3|969.9|970.4|970|970.3|969.9|2729
1614002170000|2021-02-22 13:56:10|970.4|970|970.3|970|970.4|970|970.2|969.9|0
1614002180000|2021-02-22 13:56:20||969.9||969.9||969.9||969.9|600
1614002200000|2021-02-22 13:56:40|970.2|970|970.6|970.2|970.6|970.2|970.2|970|1161
1614002220000|2021-02-22 13:57:00|970.5|970|970.4|969.9|970.5|970|970.3|969.9|0
1614002230000|2021-02-22 13:57:10|970.5|970.1|970.5|970|970.5|970.1|970.5|970|0
1614002240000|2021-02-22 13:57:20|970.4|969.9|970.5|970|970.5|970.1|970.3|969.9|0
1614002250000|2021-02-22 13:57:30|970.4|970.1|970.4|970|970.4|970.2|970.4|970|1000
1614002270000|2021-02-22 13:57:50|970.5|970.1|970.5|970|970.5|970.1|970.5|970|0
1614002280000|2021-02-22 13:58:00|970.4|970.1|970.4|970.1|970.4|970.1|970.4|970|0
1614002290000|2021-02-22 13:58:10|970.5||970.5||970.5||970.5||212
1614002300000|2021-02-22 13:58:20||970||970.1||970.1||970|46
1614002310000|2021-02-22 13:58:30|969.8|969.7|969.5|969.1|969.8|969.7|969.5|969.1|7731
1614002320000|2021-02-22 13:58:40|969.4|969|969.3|968.9|969.4|969|969.3|968.9|29718
1614002330000|2021-02-22 13:58:50|969.4|968.8|969.4|969|969.4|969|969.4|968.8|0
1614002340000|2021-02-22 13:59:00|969.3|968.9|969.3|968.9|969.3|968.9|969.3|968.9|0
1614002360000|2021-02-22 13:59:20|969.4|969|969.4|969|969.4|969|969.4|969|0
1614002380000|2021-02-22 13:59:40||969.1||969.1||969.1||969.1|0
1614002400000|2021-02-22 14:00:00|969.3|969|969.3|968.9|969.3|969|969.3|968.9|2699
1614002410000|2021-02-22 14:00:10|969.5|969.2|969.4|969|969.5|969.2|969.4|969|2456
1614002420000|2021-02-22 14:00:20||969.1||969.1||969.1||969.1|0
1614002430000|2021-02-22 14:00:30|969.7|969.2|970.1|969.7|970.2|969.7|969.7|969.2|1138
1614002440000|2021-02-22 14:00:40|970|969.6|970.4|969.9|970.4|969.9|970|969.6|516
1614002450000|2021-02-22 14:00:50|970.2|969.8|970.3|969.8|970.3|969.8|970.2|969.8|0
1614002460000|2021-02-22 14:01:00|970.2||970.2||970.3||970.2||0
1614002470000|2021-02-22 14:01:10|970.3|970|970.3|969.8|970.3|970|970.3|969.8|0
1614002480000|2021-02-22 14:01:20|970.2|969.7|970|969.7|970.2|969.7|970|969.7|2009
1614002490000|2021-02-22 14:01:30|970.1||970||970.1||969.9||1658
1614002510000|2021-02-22 14:01:50|970.2|969.8|970.1|969.8|970.2|969.8|970.1|969.8|402
1614002520000|2021-02-22 14:02:00|969.9|969.7|970|969.8|970|969.8|969.9|969.7|705
1614002530000|2021-02-22 14:02:10||969.7||969.7||969.7||969.7|0
1614002540000|2021-02-22 14:02:20|970.1|969.6|969.9|969.6|970.1|969.6|969.9|969.6|0
1614002550000|2021-02-22 14:02:30|970|969.7|970|969.7|970|969.7|970|969.7|0
1614002560000|2021-02-22 14:02:40|970.1||970.1||970.1||970.1||0
1614002570000|2021-02-22 14:02:50|970|969.6|970|969.7|970|969.7|970|969.6|192
1614002580000|2021-02-22 14:03:00|970.1|969.6|970.2|969.7|970.2|969.7|970|969.6|516
1614002590000|2021-02-22 14:03:10|970|969.6|970|969.6|970|969.6|969.9|969.6|1267
1614002600000|2021-02-22 14:03:20|969.9|969.7|970|969.6|970|969.7|969.9|969.6|0
1614002610000|2021-02-22 14:03:30|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|262
1614002630000|2021-02-22 14:03:50|969.5|969.3|969.5|969.1|969.5|969.3|969.5|969.1|1188
1614002640000|2021-02-22 14:04:00|969.4|968.9|968.9|968.4|969.4|968.9|968.9|968.4|1133
1614002650000|2021-02-22 14:04:10|969|968.6|969|968.7|969|968.7|969|968.5|0
1614002660000|2021-02-22 14:04:20|968.9|968.4|969|968.6|969|968.6|968.9|968.4|1279
1614002670000|2021-02-22 14:04:30|969.3|968.9|969.3|969|969.3|969|969.3|968.9|55
1614002690000|2021-02-22 14:04:50|969|968.6|969|968.6|969|968.6|969|968.6|760
1614002700000|2021-02-22 14:05:00|969.1|968.7|969.1|968.7|969.1|968.7|969.1|968.7|721
1614002720000|2021-02-22 14:05:20||968.9||968.8||968.9||968.8|0
1614002730000|2021-02-22 14:05:30|969|968.7|968.7|968.3|969|968.7|968.6|968.2|2124
1614002740000|2021-02-22 14:05:40|968.6|968.4|968.7|968.5|968.7|968.5|968.6|968.3|0
1614002750000|2021-02-22 14:05:50|968.6|968.4|968.7|968.4|968.7|968.4|968.6|968.4|0
1614002760000|2021-02-22 14:06:00|968.8|968.5|969|968.6|969|968.7|968.8|968.4|2792
1614002770000|2021-02-22 14:06:10|969.1|968.8|968.7|968.4|969.1|968.8|968.7|968.4|182
1614002780000|2021-02-22 14:06:20|968.8|968.5|968.9|968.5|968.9|968.5|968.8|968.5|0
1614002790000|2021-02-22 14:06:30|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|0
1614002800000|2021-02-22 14:06:40|968.9|968.5|968.8|968.7|969|968.7|968.8|968.5|517
1614002810000|2021-02-22 14:06:50||968.6||968.6||968.6||968.6|0
1614002820000|2021-02-22 14:07:00|968.7|968.5|968.7|968.5|968.8|968.5|968.6|968.4|2092
1614002830000|2021-02-22 14:07:10|968.8|968.6|968.8|968.6|968.8|968.7|968.8|968.5|724
1614002840000|2021-02-22 14:07:20|||||||||200
1614002850000|2021-02-22 14:07:30|||||||||200
1614002870000|2021-02-22 14:07:50|968.7|968.7|968.8|968.6|969|968.7|968.7|968.5|7769
1614002880000|2021-02-22 14:08:00|968.7|968.5|968.5|968.3|968.7|968.5|968.5|968.3|6099
1614002890000|2021-02-22 14:08:10|968.4|968.1|968|967.8|968.5|968.1|968|967.7|5064
1614002900000|2021-02-22 14:08:20|968.1|967.9|968|967.8|968.2|967.9|967.8|967.4|5072
1614002920000|2021-02-22 14:08:40|967.9||967.9||968||967.9||0
1614002930000|2021-02-22 14:08:50|968|967.7|968.2|967.9|968.2|967.9|968|967.7|6960
1614002940000|2021-02-22 14:09:00|968.1|967.8|968|967.7|968.2|967.8|968|967.7|1776
1614002950000|2021-02-22 14:09:10||967.8||967.8||967.8||967.8|0
1614002960000|2021-02-22 14:09:20|968.1|967.9|968.2|968|968.2|968|968.1|967.9|2884
1614002970000|2021-02-22 14:09:30||968.1||968||968.1||968|0
1614002980000|2021-02-22 14:09:40|968.4|968.1|968.6|968.3|968.7|968.3|968.4|968|414
1614002990000|2021-02-22 14:09:50|968.7|968.2|968.4|968.1|968.7|968.3|968.3|968.1|0
1614003000000|2021-02-22 14:10:00|968.3|968.2|968.5|968.2|968.5|968.2|968.3|968.2|0
1614003010000|2021-02-22 14:10:10|968.6|968.3|968.2|967.9|968.7|968.3|968|967.9|31306
1614003020000|2021-02-22 14:10:20|968.3|968|968.2|968|968.3|968|968.2|968|0
1614003030000|2021-02-22 14:10:30|968.1|967.9|968.2|967.9|968.2|967.9|968|967.9|1730
1614003040000|2021-02-22 14:10:40|968.1|967.7|968|967.7|968.2|967.8|968|967.7|1736
1614003060000|2021-02-22 14:11:00|967.9|967.8|968.2|968|968.2|968|967.8|967.7|1348
1614003070000|2021-02-22 14:11:10|968.3|968.1|968.3|968|968.6|968.2|968.2|967.9|4701
1614003080000|2021-02-22 14:11:20|968.2|967.9|968.1|967.7|968.2|967.9|968|967.7|1850
1614003090000|2021-02-22 14:11:30|968|967.8|967.9|967.7|968.2|967.8|967.9|967.7|1741
1614003100000|2021-02-22 14:11:40|967.8|967.8|968.2|967.9|968.2|967.9|967.8|967.7|600
1614003110000|2021-02-22 14:11:50|968.1|967.8|968.1|967.8|968.2|967.8|968|967.8|1438
1614003120000|2021-02-22 14:12:00|968.2|967.9|968.2|967.9|968.2|967.9|968.1|967.9|0
1614003130000|2021-02-22 14:12:10|968.1|967.8|968.2|967.9|968.2|967.9|968.1|967.8|1200
1614003140000|2021-02-22 14:12:20|968.1|967.8|968.3|968.1|968.3|968.1|968|967.8|0
1614003150000|2021-02-22 14:12:30|968.2|967.9|968.2|967.8|968.3|968|968|967.8|3600
1614003160000|2021-02-22 14:12:40|968.1|967.9|968.2|967.9|968.3|967.9|968.1|967.8|0
1614003170000|2021-02-22 14:12:50|968.1|967.8|968.2|967.9|968.2|967.9|968.1|967.8|0
1614003180000|2021-02-22 14:13:00|968.1|967.8|968.2|968|968.3|968|968.1|967.8|80
1614003190000|2021-02-22 14:13:10|968.1|967.9|968|967.7|968.1|967.9|967.8|967.5|18456
1614003210000|2021-02-22 14:13:30|967.9|967.6|968|967.6|968|967.6|967.8|967.6|1144
1614003220000|2021-02-22 14:13:40|967.9|967.7|968|967.7|968|967.7|967.8|967.7|100
1614003230000|2021-02-22 14:13:50|967.9||967.8||967.9||967.8||0
1614003240000|2021-02-22 14:14:00|967.9|967.6|968.3|968.1|968.3|968.1|967.9|967.6|4464
1614003250000|2021-02-22 14:14:10|968.2|968|968|967.7|968.3|968|968|967.7|0
1614003270000|2021-02-22 14:14:30|967.9|967.8|967.9|967.7|968|967.8|967.9|967.7|1192
1614003290000|2021-02-22 14:14:50|967.8|967.8|967.8|967.6|967.9|967.8|967.7|967.6|6041
1614003300000|2021-02-22 14:15:00|967.9|967.4|967.8|967.6|967.9|967.6|967.6|967.4|2942
1614003310000|2021-02-22 14:15:10|967.9|967.7|967.9|967.7|967.9|967.8|967.9|967.7|1117
1614003320000|2021-02-22 14:15:20|968|967.8|968.3|967.9|968.4|968.1|968|967.8|1752
1614003330000|2021-02-22 14:15:30|968.2|967.8|968.1|967.8|968.2|967.9|968.1|967.7|0
1614003340000|2021-02-22 14:15:40|968|967.7|968.2|967.8|968.3|967.8|968|967.7|0
1614003350000|2021-02-22 14:15:50|968.1||968.1||968.2||968.1||0
1614003360000|2021-02-22 14:16:00|968|967.9|968.1|967.8|968.1|967.9|968|967.7|3001
1614003370000|2021-02-22 14:16:10|968||968||968||968||200
1614003380000|2021-02-22 14:16:20|968.1|967.9|968.1|967.8|968.1|967.9|968.1|967.8|0
1614003390000|2021-02-22 14:16:30|968.3|967.9|968.5|968.1|968.5|968.3|968.3|967.8|768
1614003400000|2021-02-22 14:16:40|968.4|968.2|968.2|967.9|968.4|968.2|968.1|967.8|9108
1614003410000|2021-02-22 14:16:50|968.1|967.8|968.2|967.8|968.2|967.8|968.1|967.8|1901
1614003420000|2021-02-22 14:17:00|968.3|967.9|968.4|968|968.4|968.1|968.2|967.8|2735
1614003430000|2021-02-22 14:17:10|968.3|967.9|968.2|967.9|968.4|968|968.2|967.9|0
1614003440000|2021-02-22 14:17:20|968.1|967.8|968.1|967.8|968.2|967.8|968|967.8|2538
1614003450000|2021-02-22 14:17:30|968||968||968||968||0
1614003460000|2021-02-22 14:17:40|967.9|967.7|967.6|967.4|967.9|967.7|967.5|967.4|10921
1614003470000|2021-02-22 14:17:50|967.5|967.3|967.3|967|967.7|967.4|967.2|966.9|6669
1614003480000|2021-02-22 14:18:00|967.2|967.1|967.5|967.1|967.6|967.3|967.1|967|6160
1614003490000|2021-02-22 14:18:10|967.4|967.2|967.2|967|967.4|967.3|967|966.9|9398
1614003500000|2021-02-22 14:18:20|967.1|966.9|967.4|967.1|967.5|967.2|967|966.8|4119
1614003510000|2021-02-22 14:18:30|967.5|967.2|967.4|967.1|967.6|967.3|967.4|967.1|1117
1614003520000|2021-02-22 14:18:40|967.3|967.2|967.5|967.1|967.6|967.2|967.3|967.1|153
1614003530000|2021-02-22 14:18:50|967.4|967.2|967.3|967.1|967.4|967.2|967.3|967.1|1857
1614003540000|2021-02-22 14:19:00|967.4|967.2|967.5|967.3|967.5|967.3|967.3|967.2|2346
1614003550000|2021-02-22 14:19:10|967.6|967.4|967.6|967.3|967.7|967.5|967.6|967.3|1188
1614003560000|2021-02-22 14:19:20|967.7|967.4|967.7|967.3|967.8|967.4|967.7|967.3|0
1614003570000|2021-02-22 14:19:30|967.6|967.4|967.4|967.1|967.7|967.4|967.3|967.1|5696
1614003580000|2021-02-22 14:19:40|967.3|967|967.1|966.8|967.3|967|967|966.8|3612
1614003590000|2021-02-22 14:19:50|967|966.9|967.4|967.1|967.4|967.1|967|966.8|1344
1614003600000|2021-02-22 14:20:00|967.3|967|967.2|966.9|967.3|967|967.2|966.8|200
1614003610000|2021-02-22 14:20:10|967.1|966.8|967.2|966.9|967.2|966.9|967.1|966.8|0
1614003620000|2021-02-22 14:20:20|967.3|967|967.2|967|967.4|967|967.2|967|0
1614003630000|2021-02-22 14:20:30|967.3|967.1|967.4|967.2|967.5|967.2|967.3|967.1|123
1614003640000|2021-02-22 14:20:40|967.3|967|967.3|967|967.3|967.1|967.3|967|3048
1614003650000|2021-02-22 14:20:50|967.4|967.1|967.4|967.2|967.4|967.2|967.3|967|0
1614003660000|2021-02-22 14:21:00|967.5|967.3|967.5|967.3|967.7|967.4|967.5|967.1|451
1614003670000|2021-02-22 14:21:10|967.6|967.4|967.5|967.3|967.6|967.4|967.5|967.3|875
1614003680000|2021-02-22 14:21:20|967.4|967|967.4|967.1|967.5|967.3|967.3|967|3067
1614003690000|2021-02-22 14:21:30|967.5|967.2|967.6|967.3|967.6|967.3|967.4|967.1|0
1614003700000|2021-02-22 14:21:40||967.4||967.3||967.4||967.2|0
1614003710000|2021-02-22 14:21:50|967.5|967.2|967.5|967.2|967.6|967.3|967.5|967.2|0
1614003720000|2021-02-22 14:22:00|967.4|967.1|967.5|967.3|967.5|967.3|967.3|967.1|3242
1614003730000|2021-02-22 14:22:10|967.6|967.4|968|967.7|968|967.9|967.6|967.4|3762
1614003740000|2021-02-22 14:22:20|967.9|967.6|967.8|967.4|968|967.6|967.8|967.4|1353
1614003750000|2021-02-22 14:22:30|967.9|967.5|968|967.7|968|967.7|967.9|967.5|100
1614003760000|2021-02-22 14:22:40|967.9|967.8|968|967.8|968|967.8|967.9|967.8|1125
1614003770000|2021-02-22 14:22:50|968.1|967.9|968.4|967.9|968.4|968.1|968.1|967.8|2059
1614003780000|2021-02-22 14:23:00|968.3|967.7|968|967.6|968.3|967.7|967.7|967.6|6233
1614003790000|2021-02-22 14:23:10|968.1|967.7|968.2|967.8|968.2|967.8|968.1|967.7|0
1614003800000|2021-02-22 14:23:20|968.3|967.9|968.3|968|968.3|968|968.3|967.9|0
1614003810000|2021-02-22 14:23:30|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|1420
1614003820000|2021-02-22 14:23:40|968.1|967.9|968.1|967.8|968.2|967.9|968.1|967.8|0
1614003840000|2021-02-22 14:24:00|968||968||968.1||968||0
1614003850000|2021-02-22 14:24:10|968.1|967.9|968.1|967.9|968.1|967.9|968.1|967.9|2585
1614003860000|2021-02-22 14:24:20|968|967.8|968.1|967.9|968.1|967.9|968|967.8|684
1614003870000|2021-02-22 14:24:30|968||968||968||968||1160
1614003880000|2021-02-22 14:24:40|968.1||968||968.1||968||0
1614003890000|2021-02-22 14:24:50|968.1|967.8|968|967.8|968.1|967.8|968|967.8|2271
1614003900000|2021-02-22 14:25:00|968.1||967.9||968.1||967.9||0
1614003910000|2021-02-22 14:25:10|968||968.1||968.1||967.9||2
1614003920000|2021-02-22 14:25:20|967.8|967.7|967.7|967.5|967.8|967.7|967.4|967.1|12964
1614003930000|2021-02-22 14:25:30|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|0
1614003940000|2021-02-22 14:25:40|967.7|967.3|967.6|967.2|967.7|967.4|967.5|967.2|0
1614003950000|2021-02-22 14:25:50|967.5|967.3|967.6|967.3|967.6|967.3|967.5|967.2|0
1614003960000|2021-02-22 14:26:00|967.5|967.2|967.5|967.2|967.5|967.2|967.5|967.2|0
1614003970000|2021-02-22 14:26:10|967.4|967.1|967.4|967.1|967.5|967.1|967.2|967|5709
1614003980000|2021-02-22 14:26:20|967.5|967.2|967.6|967.3|967.6|967.4|967.5|967.2|4875
1614003990000|2021-02-22 14:26:30|967.7|967.4|967.7|967.4|967.7|967.5|967.6|967.4|1331
1614004000000|2021-02-22 14:26:40|967.6||967.6||967.7||967.6||1000
1614004010000|2021-02-22 14:26:50|967.7||967.7||967.7||967.6||513
1614004020000|2021-02-22 14:27:00|967.6|967.5|968|967.6|968|967.7|967.6|967.5|2872
1614004030000|2021-02-22 14:27:10|967.9|967.7|968|967.7|968|967.7|967.9|967.7|0
1614004040000|2021-02-22 14:27:20|967.9|967.6|968|967.7|968.1|967.7|967.9|967.6|0
1614004050000|2021-02-22 14:27:30|967.9|967.6|967.7|967.5|967.9|967.7|967.7|967.4|2290
1614004060000|2021-02-22 14:27:40|967.6|967.4|967.6|967.3|967.6|967.4|967.5|967.3|1342
1614004070000|2021-02-22 14:27:50|967.5|967.4|967.6|967.3|967.6|967.4|967.5|967.2|31
1614004080000|2021-02-22 14:28:00|967.7|967.4|967.8|967.4|968|967.6|967.7|967.4|602
1614004090000|2021-02-22 14:28:10|967.7|967.3|967.5|967.2|967.7|967.4|967.5|967.2|5709
1614004100000|2021-02-22 14:28:20|967.6|967.3|967.8|967.4|967.8|967.5|967.6|967.3|1079
1614004110000|2021-02-22 14:28:30|967.9|967.5|967.8|967.5|967.9|967.6|967.8|967.4|2014
1614004120000|2021-02-22 14:28:40|967.9|967.6|968.1|967.7|968.1|967.7|967.9|967.6|842
1614004130000|2021-02-22 14:28:50|968||968||968||968||0
1614004140000|2021-02-22 14:29:00|968.1|967.8|968|967.8|968.1|967.8|968|967.8|0
1614004150000|2021-02-22 14:29:10|967.9|967.6|967.9|967.6|967.9|967.6|967.9|967.5|1947
1614004160000|2021-02-22 14:29:20||967.7||967.7||967.7||967.7|0
1614004170000|2021-02-22 14:29:30|967.8|967.6|967.7|967.4|967.9|967.6|967.7|967.4|3729
1614004180000|2021-02-22 14:29:40|967.6|967.5|967.7|967.5|967.7|967.5|967.6|967.4|2242
1614004190000|2021-02-22 14:29:50|967.8|967.6|967.9|967.8|967.9|967.8|967.7|967.6|2872
1614004200000|2021-02-22 14:30:00|967.8|967.7|967.7|967.4|967.9|967.7|967.3|967.2|39299
1614004210000|2021-02-22 14:30:10|967.8|967.5|967.8|967.6|968.1|967.9|967.8|967.5|6469
1614004220000|2021-02-22 14:30:20|967.9|967.7|968.5|968.1|968.7|968.4|967.9|967.6|4527
1614004230000|2021-02-22 14:30:30|968.4|968|968.2|968|968.4|968.1|968.2|968|2406
1614004240000|2021-02-22 14:30:40|968.3|968.1|968.4|968.2|968.4|968.2|968.2|968|500
1614004250000|2021-02-22 14:30:50|968.3|968.1|968.7|968.4|968.7|968.5|968.3|968.1|972
1614004260000|2021-02-22 14:31:00|968.6|968.3|968.7|968.4|968.7|968.6|968.5|968.2|4373
1614004270000|2021-02-22 14:31:10|968.8|968.5|968.9|968.6|969|968.8|968.6|968.4|12672
1614004280000|2021-02-22 14:31:20|968.8|968.4|968.9|968.6|969|968.6|968.6|968.3|2369
1614004290000|2021-02-22 14:31:30|968.8|968.7|969.6|969.3|969.7|969.4|968.8|968.6|3886
1614004300000|2021-02-22 14:31:40|969.7|969.4|969.2|968.9|969.8|969.5|969.2|968.9|3708
1614004310000|2021-02-22 14:31:50|969.1|968.8|969.5|969.2|969.6|969.3|968.9|968.6|2591
1614004320000|2021-02-22 14:32:00|969.6|969.1|969.5|969.2|969.6|969.2|969|968.8|2513
1614004330000|2021-02-22 14:32:10|969.6|969.3|969.6|969.2|969.7|969.4|969.5|969.1|717
1614004340000|2021-02-22 14:32:20|969.5|969.1|969.5|969.3|969.6|969.3|969.2|968.9|3508
1614004350000|2021-02-22 14:32:30|969.4|969.1|969.2|968.9|969.4|969.1|969.1|968.8|0
1614004360000|2021-02-22 14:32:40|969.3|969|969.3|969|969.4|969.1|969.3|969|0
1614004370000|2021-02-22 14:32:50|968.9|969.1|969.3|969|969.3|969.1|968.9|968.8|25100
1614004380000|2021-02-22 14:33:00|969.2|969.1|969.1|968.8|969.4|969.1|969.1|968.8|5571
1614004390000|2021-02-22 14:33:10|969|968.6|968.7|968.3|969|968.6|968.3|968.1|4612
1614004400000|2021-02-22 14:33:20|968.6|968.4|968.7|968.3|968.8|968.5|968.5|968.3|1222
1614004410000|2021-02-22 14:33:30|968.6|968.4|968.5|968.3|968.7|968.4|968.5|968.3|1100
1614004420000|2021-02-22 14:33:40|968.6|968.2|968.5|968.2|968.6|968.3|968.3|968.2|2108
1614004430000|2021-02-22 14:33:50|968.4|968.1|969|968.6|969|968.7|968.3|968|4552
1614004440000|2021-02-22 14:34:00|968.9|968.5|968.6|968.3|969.2|968.9|968.6|968.3|3222
1614004450000|2021-02-22 14:34:10|968.7|968.4|968.7|968.5|969|968.7|968.7|968.4|2246
1614004460000|2021-02-22 14:34:20|968.8|968.6|969|968.6|969|968.7|968.7|968.6|130
1614004470000|2021-02-22 14:34:30|969.1|968.7|968.2|967.9|969.1|968.8|968.2|967.9|3562
1614004480000|2021-02-22 14:34:40|968.3|968|968.4|968.1|968.8|968.5|968.2|967.9|2524
1614004490000|2021-02-22 14:34:50|968.3|968|967.9|967.5|968.4|968.1|967.9|967.5|9522
1614004500000|2021-02-22 14:35:00|967.8|967.3|968|967.8|968|967.8|967.2|966.8|39396
1614004510000|2021-02-22 14:35:10|967.9|967.7|968.3|967.9|968.3|968|967.7|967.5|3731
1614004520000|2021-02-22 14:35:20|968.2|968|968.6|968.3|968.6|968.4|968.1|968|6100
1614004530000|2021-02-22 14:35:30|968.7|968.4|968.8|968.5|968.9|968.7|968.6|968.3|3071
1614004540000|2021-02-22 14:35:40|968.7|968.4|969|968.7|969.1|968.9|968.7|968.4|3975
1614004550000|2021-02-22 14:35:50|969.1|968.8|968.8|968.4|969.1|968.8|968.7|968.4|1511
1614004560000|2021-02-22 14:36:00|968.7|968.3|968.5|968.1|968.7|968.3|968.2|967.8|22964
1614004570000|2021-02-22 14:36:10|968.6|968.2|968.8|968.5|968.8|968.6|968.3|968.1|4123
1614004580000|2021-02-22 14:36:20|969|968.6|969.1|968.8|969.2|968.9|968.8|968.5|2285
1614004590000|2021-02-22 14:36:30|969|968.7|968.9|968.5|969.1|968.7|968.7|968.5|0
1614004600000|2021-02-22 14:36:40|968.8|968.3|969|968.6|969|968.6|968.4|968.2|3246
1614004610000|2021-02-22 14:36:50|969.1|968.7|969.7|969.3|969.8|969.3|969.1|968.7|1669
1614004620000|2021-02-22 14:37:00|969.6|969.4|969.8|969.6|969.8|969.6|969.5|969.4|0
1614004630000|2021-02-22 14:37:10|969.9|969.7|968.6|968.2|970.4|970|968.2|968.1|115382
1614004640000|2021-02-22 14:37:20|968.5|968.1|968|967.6|968.6|968.2|967.8|967.4|39133
1614004650000|2021-02-22 14:37:30|968.1|967.7|968.4|968|968.4|968|967.8|967.4|10306
1614004660000|2021-02-22 14:37:40|968.5|968.1|968.5|968|969|968.6|968.5|967.9|15629
1614004670000|2021-02-22 14:37:50|968.6|968.1|968.1|967.7|968.7|968.3|968|967.7|3358
1614004680000|2021-02-22 14:38:00|968|967.6|967.8|967.5|968|967.7|967.4|967|37832
1614004690000|2021-02-22 14:38:10|967.9|967.6|967.9|967.6|968|967.7|967.9|967.5|0
1614004700000|2021-02-22 14:38:20|967.8|967.5|968.2|967.8|968.2|967.8|967.7|967.5|1797
1614004710000|2021-02-22 14:38:30|968.1|967.7|968.4|967.9|968.4|968|968.1|967.7|871
1614004720000|2021-02-22 14:38:40|968.3|967.7|968.2|968|968.5|968.3|967.9|967.7|10725
1614004730000|2021-02-22 14:38:50|968.3|968.2|968.6|968.3|968.7|968.4|968.3|968.2|4272
1614004740000|2021-02-22 14:39:00|968.7|968.2|968.5|968.2|968.7|968.3|968.5|968.2|1950
1614004750000|2021-02-22 14:39:10|968.4|968|968.4|968.1|968.4|968.1|968.2|968|10120
1614004760000|2021-02-22 14:39:20|968.5|968|968.8|968.6|968.8|968.6|968.5|968|2123
1614004770000|2021-02-22 14:39:30|968.9|968.7|968.9|968.5|969.1|968.8|968.6|968.2|1713
1614004780000|2021-02-22 14:39:40|969|968.4|968.9|968.5|969.1|968.7|968.8|968.4|400
1614004790000|2021-02-22 14:39:50|969|968.6|969.5|969.1|969.5|969.1|969|968.6|2865
1614004800000|2021-02-22 14:40:00|969.4|969|969.5|969.2|969.5|969.3|968.9|968.6|4365
1614004810000|2021-02-22 14:40:10|969.4|969.1|969.6|969.3|969.6|969.3|969.2|969.1|4000
1614004820000|2021-02-22 14:40:20|969.5|969.1|969.3|969|969.5|969.2|969.1|969|6008
1614004830000|2021-02-22 14:40:30|969.5|969.1|970|969.8|970.3|969.8|969.5|969.1|2268
1614004840000|2021-02-22 14:40:40|970.2|969.9|970.2|969.9|970.2|969.9|970.2|969.9|449
1614004850000|2021-02-22 14:40:50|970.1|970|968.9|968.7|970.3|970|968.9|968.6|14338
1614004860000|2021-02-22 14:41:00|969|968.8|969.3|968.9|969.3|969.1|968.7|968.6|2310
1614004870000|2021-02-22 14:41:10|969.2|969|969.4|968.9|969.5|969.1|969.1|968.9|2383
1614004880000|2021-02-22 14:41:20|969.3|969|968.4|968.1|969.3|969.1|968.1|967.9|70268
1614004890000|2021-02-22 14:41:30|968.5|968.2|968.5|968.3|968.8|968.3|968.5|968.2|0
1614004900000|2021-02-22 14:41:40|968.4|968.2|968.3|967.9|968.4|968.2|968|967.7|7907
1614004910000|2021-02-22 14:41:50|968.2|968|968|967.8|968.3|968.1|968|967.7|1942
1614004920000|2021-02-22 14:42:00|968.1|967.7|967.5|967.3|968.1|967.7|967.2|967.1|5746
1614004930000|2021-02-22 14:42:10|967.6|967.4|968.2|967.8|968.2|967.8|967.6|967.4|2777
1614004940000|2021-02-22 14:42:20|968.3|967.9|968.6|968.3|968.6|968.3|968.3|967.9|1624
1614004950000|2021-02-22 14:42:30|968.7|968.2|968.4|968.2|968.7|968.3|968.4|968.2|0
1614004960000|2021-02-22 14:42:40|968.5|968.3|968.1|967.9|968.5|968.3|968.1|967.9|2566
1614004970000|2021-02-22 14:42:50|968.2|968|968.3|967.9|968.6|968.3|968.2|967.9|9384
1614004980000|2021-02-22 14:43:00|968.4|968|968.8|968.4|968.8|968.4|968.4|967.9|5747
1614004990000|2021-02-22 14:43:10||968.5||968.5||968.5||968.5|0
1614005000000|2021-02-22 14:43:20|968.9|968.6|968.9|968.6|969|968.6|968.8|968.5|0
1614005010000|2021-02-22 14:43:30|969|968.7|968.8|968.5|969.1|968.9|968.8|968.5|3066
1614005020000|2021-02-22 14:43:40|968.9|968.6|968.6|968.2|969.1|968.7|968.4|968|14764
1614005030000|2021-02-22 14:43:50|968.5|968.3|968.8|968.2|968.8|968.5|968.5|968.2|4900
1614005040000|2021-02-22 14:44:00|968.9|968.3|968.6|968.3|969|968.7|968.6|968.3|11255
1614005050000|2021-02-22 14:44:10|968.5|968.4|968.6|968.3|969|968.5|968.5|968.3|5378
1614005060000|2021-02-22 14:44:20|968.5|968.4|968.6|968.3|968.7|968.5|968.5|968.3|3619
1614005070000|2021-02-22 14:44:30|968.7|968.4|968.4|968.1|968.7|968.4|968.3|968.1|3296
1614005080000|2021-02-22 14:44:40|968.3|968|968.3|968|968.4|968.1|968.1|968|524
1614005090000|2021-02-22 14:44:50|968.4|968.1|968.9|968.5|969|968.6|968.4|968.1|2143
1614005100000|2021-02-22 14:45:00|969|968.6|969.1|968.9|969.1|968.9|968.9|968.6|2826
1614005110000|2021-02-22 14:45:10|969.2|969|969.7|969.4|969.7|969.5|969.2|968.9|5436
1614005120000|2021-02-22 14:45:20|969.8|969.5|969.9|969.7|969.9|969.7|969.8|969.5|1197
1614005130000|2021-02-22 14:45:30|969.8|969.6|969.8|969.4|969.9|969.6|969.6|969.4|3169
1614005140000|2021-02-22 14:45:40|969.9|969.5|970.5|970.1|970.5|970.1|969.9|969.5|4323
1614005150000|2021-02-22 14:45:50|970.4|970.2|970.5|970.2|970.5|970.3|970.3|970|3134
1614005160000|2021-02-22 14:46:00|970.4|970.1|970.4|970.2|970.5|970.3|970|969.9|6151
1614005170000|2021-02-22 14:46:10|970.5|970.3|970.5|970.2|970.5|970.3|970.5|970.2|1018
1614005180000|2021-02-22 14:46:20|970.4|970.1|969.8|969.5|970.4|970.1|969.8|969.5|9082
1614005190000|2021-02-22 14:46:30|969.9|969.6|970|969.7|970.2|969.8|969.5|969.2|3437
1614005200000|2021-02-22 14:46:40|970.1|969.6|969.9|969.6|970.1|969.7|969.9|969.6|0
1614005210000|2021-02-22 14:46:50|970|969.7|970|969.7|970.1|969.8|970|969.6|1103
1614005220000|2021-02-22 14:47:00|970.1|969.8|970|969.7|970.3|970|969.5|969.3|13457
1614005230000|2021-02-22 14:47:10|970.1|969.8|970.1|969.8|970.3|969.9|970.1|969.8|0
1614005240000|2021-02-22 14:47:20|970.2|969.9|970.2|969.9|970.3|969.9|970.1|969.8|0
1614005250000|2021-02-22 14:47:30|970.3|969.8|970.3|969.9|970.4|969.9|970.3|969.8|0
1614005260000|2021-02-22 14:47:40|970.2|970|970.2|969.9|970.3|970|970.1|969.9|1668
1614005270000|2021-02-22 14:47:50||970||970||970||970|0
1614005280000|2021-02-22 14:48:00|970.3|970.1|970.3|970|970.5|970.1|970.3|970|526
1614005290000|2021-02-22 14:48:10|970.4|970.1|970.3|970.1|970.4|970.2|970.3|970.1|0
1614005300000|2021-02-22 14:48:20|970.2|969.9|970.4|970|970.4|970.2|970.2|969.9|5513
1614005310000|2021-02-22 14:48:30|970.3|969.9|970.8|970.4|970.8|970.4|970.1|969.9|3826
1614005320000|2021-02-22 14:48:40|970.7|970.2|969.3|968.8|970.7|970.4|969.1|968.8|30865
1614005330000|2021-02-22 14:48:50|969.2|968.7|968.9|968.6|969.2|968.8|968.9|968.5|438
1614005340000|2021-02-22 14:49:00|969|968.7|968.3|968|969.1|968.9|968.2|967.9|6919
1614005350000|2021-02-22 14:49:10|968.4|968.1|967.9|967.7|968.8|968.4|967.9|967.6|15356
1614005360000|2021-02-22 14:49:20|968|967.6|968.1|967.9|968.3|967.9|967.4|967|8863
1614005370000|2021-02-22 14:49:30|968.2|968|968.4|968.2|968.5|968.2|968.1|968|151
1614005380000|2021-02-22 14:49:40|968.5|968.3|968.5|968.3|968.5|968.3|968.4|968.3|1025
1614005390000|2021-02-22 14:49:50|968.3|968.1|968.1|967.8|968.3|968.1|967.9|967.6|7183
1614005400000|2021-02-22 14:50:00|968.2|967.9|967.2|967|968.2|967.9|967.2|966.9|3723
1614005410000|2021-02-22 14:50:10|967.3|966.9|967.2|966.9|967.5|967.1|967.2|966.8|2841
1614005420000|2021-02-22 14:50:20|967.3|966.8|966.7|966.4|967.5|967.3|966.7|966.4|13072
1614005430000|2021-02-22 14:50:30|966.8|966.5|966.5|966.1|966.9|966.6|966.4|966.1|5494
1614005440000|2021-02-22 14:50:40|966.4|966.2|966.8|966.4|966.9|966.4|966.3|966.1|838
1614005450000|2021-02-22 14:50:50|966.9|966.5|966.8|966.5|967|966.5|966.7|966.3|3989
1614005460000|2021-02-22 14:51:00|966.9|966.3|966.7|966.4|967|966.4|966.3|966.1|1378
1614005470000|2021-02-22 14:51:10|966.8|966.6|966.9|966.4|966.9|966.6|966.5|966.1|17799
1614005480000|2021-02-22 14:51:20|966.8||966.8||966.9||966.8||0
1614005490000|2021-02-22 14:51:30|966.9|966.5|966.6|966.2|966.9|966.6|966.4|966.1|5475
1614005500000|2021-02-22 14:51:40|966.7|966.1|966.3|965.8|966.7|966.2|965.9|965.5|13229
1614005510000|2021-02-22 14:51:50|966.2|965.9|966.5|966|966.6|966.2|966.2|965.9|414
1614005520000|2021-02-22 14:52:00|966.6|966.1|966.6|966.2|966.7|966.2|966.5|966.1|0
1614005530000|2021-02-22 14:52:10|966.7|966.3|967.3|966.8|967.5|966.8|966.7|966.3|1000
1614005540000|2021-02-22 14:52:20|967.4|966.9|968|967.6|968.1|967.6|967.4|966.9|3597
1614005550000|2021-02-22 14:52:30|968.1|967.7|968|967.6|968.4|968|967.8|967.6|2743
1614005560000|2021-02-22 14:52:40|968.1|967.7|968.3|968|968.4|968|967.7|967.6|2420
1614005570000|2021-02-22 14:52:50|968.2|968.1|968.3|968.1|968.3|968.1|968.2|968.1|104
1614005580000|2021-02-22 14:53:00|968.2|968|968.9|968.6|969|968.6|968.2|968|2674
1614005590000|2021-02-22 14:53:10|968.8|968.4|968.5|968.2|968.8|968.4|968.5|968.2|3278
1614005600000|2021-02-22 14:53:20|968.4||968.5||968.6||968.4||0
1614005610000|2021-02-22 14:53:30|968.6|968.3|968.6|968.3|968.8|968.4|968.5|968.2|1021
1614005620000|2021-02-22 14:53:40|968.5|968.4|968.6|968.3|968.6|968.4|968.5|968.3|527
1614005630000|2021-02-22 14:53:50||968.4||968.3||968.4||968.3|0
1614005640000|2021-02-22 14:54:00|968.4|968.4|968.6|968.3|968.6|968.4|968.4|968.3|2542
1614005650000|2021-02-22 14:54:10|968.7|968.4|969.6|969.2|969.7|969.3|968.7|968.4|1962
1614005660000|2021-02-22 14:54:20|969.5|969.1|969.4|969.1|969.5|969.1|969.2|969.1|1610
1614005670000|2021-02-22 14:54:30|969.5|969.2|969.5|969.2|969.7|969.3|969.4|969.1|2557
1614005680000|2021-02-22 14:54:40|969.6|969.3|969.7|969.3|970|969.5|969.6|969.3|0
1614005690000|2021-02-22 14:54:50|969.8|969.4|969.7|969.5|969.9|969.6|969.7|969.2|7800
1614005700000|2021-02-22 14:55:00|969.6|969.3|969.7|969.4|969.9|969.5|969.6|969.3|18
1614005710000|2021-02-22 14:55:10|969.6|969.2|969.1|968.7|969.6|969.2|969.1|968.6|7874
1614005720000|2021-02-22 14:55:20|969.2||969.2||969.2||969.1||0
1614005730000|2021-02-22 14:55:30|969.1||969.2||969.2||969.1||0
1614005740000|2021-02-22 14:55:40|969.1|968.8|969.2|968.8|969.2|969.1|969.1|968.8|1503
1614005750000|2021-02-22 14:55:50|969.1|968.7|968.8|968.5|969.1|968.7|968.7|968.4|0
1614005760000|2021-02-22 14:56:00|968.9|968.6|968.9|968.7|969.1|968.8|968.9|968.6|3818
1614005770000|2021-02-22 14:56:10|968.8|968.6|968.9|968.5|968.9|968.6|968.5|968.4|4612
1614005780000|2021-02-22 14:56:20|968.8|968.4|969.3|969|969.3|969|968.7|968.4|527
1614005790000|2021-02-22 14:56:30|969.4|969.1|969.5|969.2|969.6|969.2|969.4|969.1|0
1614005800000|2021-02-22 14:56:40|969.6|969.3|969.8|969.5|969.9|969.6|969.6|969.2|1040
1614005810000|2021-02-22 14:56:50|969.7|969.3|970|969.9|970|969.9|969.6|969.3|2862
1614005820000|2021-02-22 14:57:00|970.1|970|969.7|969.4|970.3|970|969.7|969.4|7835
1614005830000|2021-02-22 14:57:10|969.6|969.3|969.8|969.4|969.8|969.4|969.6|969.3|0
1614005840000|2021-02-22 14:57:20|969.7|969.3|969.6|969.3|969.7|969.4|969.6|969.3|0
1614005850000|2021-02-22 14:57:30|969.7|969.4|969.8|969.4|969.9|969.5|969.7|969.4|18
1614005860000|2021-02-22 14:57:40|969.7|969.3|969.6|969.3|969.7|969.3|969.4|969|2038
1614005870000|2021-02-22 14:57:50|969.5|969.1|969.3|969.2|969.5|969.3|969.3|969|1376
1614005880000|2021-02-22 14:58:00|969.4|969.3|969.6|969.2|969.6|969.3|969.4|969.2|56
1614005900000|2021-02-22 14:58:20|969.5|969.3|969.7|969.3|969.7|969.3|969.4|969.3|352
1614005920000|2021-02-22 14:58:40|969.8|969.4|969.9|969.5|970|969.5|969.8|969.4|415
1614005930000|2021-02-22 14:58:50|970|969.6|970|969.6|970|969.6|970|969.6|0
1614005940000|2021-02-22 14:59:00|969.9||969.9||969.9||969.9||0
1614005950000|2021-02-22 14:59:10|970||969.9||970||969.9||45
1614005960000|2021-02-22 14:59:20|969.8|969.7|970|969.8|970|969.9|969.8|969.7|2831
1614005970000|2021-02-22 14:59:30|970.1|969.9|970.7|970.2|970.8|970.3|970.1|969.9|14146
1614005980000|2021-02-22 14:59:40|970.6|970.1|970.2|969.9|970.6|970.1|970|969.7|3211
1614005990000|2021-02-22 14:59:50|970.1|970|970.1|969.9|970.1|970|970.1|969.9|0
1614006000000|2021-02-22 15:00:00|970.2||970.2||970.2||970||551
1614006010000|2021-02-22 15:00:10|970.1|969.8|970.2|969.9|970.2|970|970.1|969.8|3389
1614006020000|2021-02-22 15:00:20|970.1|970|970.1|969.9|970.1|970|970.1|969.9|0
1614006030000|2021-02-22 15:00:30|970.2|970|970.1|969.9|970.2|970|970.1|969.9|2322
1614006040000|2021-02-22 15:00:40|970.2|970|970.1|969.9|970.2|970|970.1|969.9|1000
1614006050000|2021-02-22 15:00:50|970.2|970|970.3|970|970.5|970.1|970.2|970|1858
1614006060000|2021-02-22 15:01:00|970.4|970.1|969.8|969.5|970.4|970.1|969.7|969.4|8142
1614006070000|2021-02-22 15:01:10|969.7|969.6|969.2|968.9|970|969.6|969.2|968.9|5602
1614006080000|2021-02-22 15:01:20|969|969|968.9|968.6|969.1|969|968.9|968.6|1425
1614006090000|2021-02-22 15:01:30|969|968.7|969|968.7|969.1|968.7|969|968.7|0
1614006100000|2021-02-22 15:01:40|968.9|968.8|969|968.8|969|968.8|968.9|968.8|0
1614006110000|2021-02-22 15:01:50|968.9|968.7|969|968.8|969|968.8|968.8|968.7|3164
1614006120000|2021-02-22 15:02:00|969.1|968.9|968.9|968.7|969.3|968.9|968.9|968.7|1210
1614006130000|2021-02-22 15:02:10|968.8|968.5|968.9|968.6|969|968.7|968.6|968.3|1539
1614006140000|2021-02-22 15:02:20|968.8|968.5|968.9|968.7|969|968.7|968.7|968.5|2234
1614006150000|2021-02-22 15:02:30|968.8|968.6|968.3|968.2|968.8|968.8|968.3|968.2|6358
1614006160000|2021-02-22 15:02:40|968.4|968.3|968.6|968.3|968.6|968.4|968.4|968.2|1944
1614006170000|2021-02-22 15:02:50|968.7|968.4|969|968.7|969.4|968.9|968.7|968.4|837
1614006180000|2021-02-22 15:03:00|968.9|968.6|969.2|968.8|969.3|968.8|968.9|968.5|0
1614006190000|2021-02-22 15:03:10|969.1|968.7|969.3|968.9|969.3|968.9|969|968.5|0
1614006200000|2021-02-22 15:03:20|969.2|968.8|969.1|968.8|969.3|968.9|969.1|968.8|0
1614006210000|2021-02-22 15:03:30|969|968.7|969.2|968.9|969.3|969|969|968.7|3907
1614006220000|2021-02-22 15:03:40|969.3|969|969.4|969.1|969.4|969.1|969.3|969|0
1614006230000|2021-02-22 15:03:50|969.5|969.2|969.4|969.1|969.6|969.2|969.4|969.1|0
1614006240000|2021-02-22 15:04:00|969.3|969|969.4|969.1|969.5|969.1|969.3|969|0
1614006250000|2021-02-22 15:04:10|969.5|969.2|969.6|969.3|969.6|969.4|969.4|969.2|545
1614006260000|2021-02-22 15:04:20|969.5|969.4|969.8|969.6|970|969.6|969.5|969.4|3040
1614006270000|2021-02-22 15:04:30|969.9|969.7|970|969.8|970|969.9|969.9|969.7|650
1614006280000|2021-02-22 15:04:40|969.9|969.7|970|969.8|970|969.8|969.8|969.6|4181
1614006290000|2021-02-22 15:04:50|970.1|969.7|970.3|969.9|970.4|969.9|970.1|969.7|0
1614006300000|2021-02-22 15:05:00|970.4|970|970.6|970.3|970.8|970.5|970.3|970|1607
1614006310000|2021-02-22 15:05:10|970.7||970.6||970.7||970.6||500
1614006320000|2021-02-22 15:05:20|970.2|970.1|970.5|970.1|970.8|970.4|970.2|970.1|34077
1614006330000|2021-02-22 15:05:30||970.2||970.1||970.2||970.1|0
1614006340000|2021-02-22 15:05:40|970.4|970|970.4|970.1|970.5|970.2|970.3|969.9|681
1614006350000|2021-02-22 15:05:50|970.5|970.2|970.9|970.6|970.9|970.8|970.5|970.2|117
1614006360000|2021-02-22 15:06:00|971|970.7|971.6|971.4|971.6|971.4|971|970.7|15166
1614006370000|2021-02-22 15:06:10|971.7|971.5|971.9|971.6|972|971.8|971.7|971.5|15101
1614006380000|2021-02-22 15:06:20|972|971.7|972.6|972.4|972.6|972.4|971.6|971.5|23570
1614006390000|2021-02-22 15:06:30|972.5|972.5|972.7|972.5|972.7|972.6|972.5|972.4|1920
1614006400000|2021-02-22 15:06:40|972.8|972.6|972.8|972.5|972.9|972.7|972.7|972.5|5449
1614006410000|2021-02-22 15:06:50|972.9|972.6|973|972.8|973|972.8|972.9|972.6|7202
1614006420000|2021-02-22 15:07:00|972.9|972.7|972.6|972.4|972.9|972.7|972.5|972.4|18108
1614006430000|2021-02-22 15:07:10|972.7|972.5|972.6|972.4|972.9|972.5|972.6|972.3|1192
1614006450000|2021-02-22 15:07:30|972.7|972.5|972.6|972.4|972.8|972.5|972.6|972.4|1607
1614006460000|2021-02-22 15:07:40|972.5|972.5|972.6|972.4|972.8|972.5|972.5|972.4|0
1614006470000|2021-02-22 15:07:50|972.5|972.3|973|972.7|973|972.8|972.4|972.1|6174
1614006480000|2021-02-22 15:08:00|972.9||972.9||973||972.8||0
1614006490000|2021-02-22 15:08:10|973|972.8|973|972.7|973|972.8|973|972.7|0
1614006500000|2021-02-22 15:08:20|972.9|972.8|972.9|972.7|973|972.8|972.9|972.7|1962
1614006510000|2021-02-22 15:08:30|973|972.8|973.1|972.9|973.4|972.9|973|972.7|2762
1614006520000|2021-02-22 15:08:40|973|972.8|973.1|972.9|973.1|972.9|972.9|972.7|1412
1614006530000|2021-02-22 15:08:50|973|972.7|972.7|972.6|973|972.7|972.1|972|28785
1614006540000|2021-02-22 15:09:00|972.8|972.7|972.9|972.6|973|972.7|972.8|972.6|210
1614006550000|2021-02-22 15:09:10|973|972.7|973.4|973.2|973.5|973.4|973|972.7|5361
1614006560000|2021-02-22 15:09:20|973.5|973.3|973.3|973|973.8|973.4|972.8|972.7|34976
1614006570000|2021-02-22 15:09:30||973.1||973.1||973.1||973.1|0
1614006580000|2021-02-22 15:09:40|973.2|973|973|972.7|973.4|973|973|972.6|1360
1614006590000|2021-02-22 15:09:50|973.1|972.8|973.1|972.7|973.4|973.1|973.1|972.7|3728
1614006600000|2021-02-22 15:10:00|973.2|972.8|973.6|973.3|973.6|973.3|973.2|972.8|3038
1614006610000|2021-02-22 15:10:10|973.5|973.4|973.7|973.4|973.8|973.5|973.5|973.3|1091
1614006620000|2021-02-22 15:10:20|973.6|973.3|973.8|973.5|973.8|973.5|973.5|973.2|2106
1614006630000|2021-02-22 15:10:30|973.9|973.6|973.9|973.6|973.9|973.6|973.9|973.6|200
1614006640000|2021-02-22 15:10:40|973.8|973.7|973.9|973.8|974|973.8|973.8|973.6|11022
1614006650000|2021-02-22 15:10:50|974|973.9|973.9|973.6|974.4|974|973.8|973.6|15200
1614006660000|2021-02-22 15:11:00|973.8|973.4|972.7|972.5|973.8|973.4|972.5|972.3|33231
1614006670000|2021-02-22 15:11:10|972.8|972.6|973.3|972.9|973.4|972.9|972.8|972.6|7429
1614006680000|2021-02-22 15:11:20|973.4|973|973.6|973.1|973.7|973.3|973.4|973|964
1614006690000|2021-02-22 15:11:30|973.7|973.2|974|973.5|974|973.6|973.7|973.2|2055
1614006700000|2021-02-22 15:11:40|974.1|973.7|974.4|973.8|974.4|974.2|973.9|973.7|1776
1614006710000|2021-02-22 15:11:50|974.3|973.9|974.2|974|974.3|974|974.1|973.8|8000
1614006720000|2021-02-22 15:12:00|974.1|973.8|974.3|973.9|974.3|973.9|974.1|973.8|2543
1614006730000|2021-02-22 15:12:10|974.2|973.8|974.4|974.1|974.5|974.1|974.2|973.8|1396
1614006740000|2021-02-22 15:12:20|974.3|974|974.3|974.2|974.6|974.2|974.3|974|0
1614006750000|2021-02-22 15:12:30|974.4|974.3|974.7|974.5|974.7|974.5|974.4|974.3|5393
1614006760000|2021-02-22 15:12:40|974.6|974.3|974.7|974.3|974.7|974.5|974.6|974.2|3731
1614006770000|2021-02-22 15:12:50|974.6|974.2|974.6|974.2|974.7|974.3|974.6|974.2|0
1614006780000|2021-02-22 15:13:00|974.7|974.6|974.7|974.3|974.7|974.6|974.6|974.2|15907
1614006790000|2021-02-22 15:13:10|974.8|974.4|975|974.7|975|974.9|974.8|974.4|14913
1614006800000|2021-02-22 15:13:20|974.9|974.6|975.3|975|975.3|975.1|974.7|974.4|35655
1614006810000|2021-02-22 15:13:30|975.2|975.1|974.9|974.7|975.3|975.1|974.5|974.4|31090
1614006820000|2021-02-22 15:13:40|974.8|974.5|975.3|974.9|975.3|975|974.8|974.5|1343
1614006830000|2021-02-22 15:13:50|975.2|975|975.3|975.1|975.6|975.2|975.2|975|192
1614006840000|2021-02-22 15:14:00|975.4|975.2|975.5|975.2|975.5|975.2|975.4|975.1|1500
1614006850000|2021-02-22 15:14:10|975.4|975.1|974.8|974.6|975.4|975.1|974.8|974.4|2564
1614006860000|2021-02-22 15:14:20|974.9|974.7|974.9|974.7|975|974.8|974.9|974.7|1984
1614006870000|2021-02-22 15:14:30|975|974.8|975.2|975|975.3|975|975|974.8|17354
1614006880000|2021-02-22 15:14:40|975.1|974.9|974.8|974.7|975.4|975.1|974.8|974.7|14807
1614006890000|2021-02-22 15:14:50|974.9|974.8|975|974.7|975|974.8|974.9|974.7|4018
1614006900000|2021-02-22 15:15:00|974.9|974.8|974.9|974.7|975|974.8|974.9|974.7|600
1614006910000|2021-02-22 15:15:10|974.8|974.6|974.1|973.9|974.9|974.7|974.1|973.7|9044
1614006920000|2021-02-22 15:15:20|974.2|974|974.3|974.1|974.4|974.2|974.2|974|3169
1614006930000|2021-02-22 15:15:30|974.4|974|973.6|973.3|974.4|974|973.5|973.1|6305
1614006940000|2021-02-22 15:15:40|973.5|973.4|973.9|973.6|973.9|973.6|973.5|973.3|435
1614006950000|2021-02-22 15:15:50|973.8|973.5|973.2|972.9|973.9|973.5|973.2|972.9|4597
1614006960000|2021-02-22 15:16:00|973.1|972.8|973.1|972.8|973.4|973.1|972.9|972.7|15282
1614006970000|2021-02-22 15:16:10|973.2|972.9|973.3|973|973.4|973.1|973.1|972.8|782
1614006980000|2021-02-22 15:16:20|973.4|973.1|972.7|972.3|973.4|973.1|972.7|972.2|4513
1614006990000|2021-02-22 15:16:30|972.8|972.4|973.1|973|973.2|973.1|972.8|972.4|1241
1614007000000|2021-02-22 15:16:40|973.2|972.7|973.2|972.8|973.2|972.8|972.9|972.7|1243
1614007010000|2021-02-22 15:16:50|973.1|972.9|973.1|972.9|973.3|972.9|973.1|972.9|0
1614007020000|2021-02-22 15:17:00|973.2|973|973.8|973.5|973.8|973.5|973.1|973|2043
1614007030000|2021-02-22 15:17:10|973.7|973.6|973.9|973.6|974|973.6|973.7|973.5|0
1614007040000|2021-02-22 15:17:20|973.8|973.5|973.7|973.4|973.9|973.5|973.6|973.4|3046
1614007050000|2021-02-22 15:17:30|973.8|973.5|973.7|973.4|973.8|973.5|973.6|973.4|4398
1614007060000|2021-02-22 15:17:40|973.6|973.5|973.9|973.7|973.9|973.7|973.6|973.4|371
1614007070000|2021-02-22 15:17:50|974|973.8|973.7|973.5|974|973.9|973.7|973.4|1716
1614007080000|2021-02-22 15:18:00|973.8|973.6|973.8|973.5|973.8|973.6|973.7|973.5|600
1614007090000|2021-02-22 15:18:10|973.9|973.6|973.7|973.5|974|973.8|973.7|973.4|3568
1614007100000|2021-02-22 15:18:20|973.6|973.4|973.7|973.5|973.7|973.5|973.5|973.4|164
1614007110000|2021-02-22 15:18:30|973.8|973.6|973.9|973.7|973.9|973.7|973.8|973.6|0
1614007120000|2021-02-22 15:18:40|973.8|973.6|973.8|973.5|973.8|973.7|973.7|973.5|2078
1614007130000|2021-02-22 15:18:50|973.7|973.6|973.5|973.1|973.7|973.6|973.5|973.1|4279
1614007140000|2021-02-22 15:19:00|973.4|973.2|973.3|973.1|973.4|973.2|973.3|973.1|0
1614007150000|2021-02-22 15:19:10|973.2|973.2|973.4|973.1|973.5|973.3|973.2|972.8|3777
1614007160000|2021-02-22 15:19:20|973.3|973|973.4|973.1|973.4|973.2|973|972.7|3203
1614007170000|2021-02-22 15:19:30|973.3|973|973.4|973.1|973.4|973.1|973.1|973|1500
1614007180000|2021-02-22 15:19:40|973.3|973.2|973.4|973.2|973.4|973.2|973.3|973.2|0
1614007190000|2021-02-22 15:19:50|973.2|973.1|973.4|973.2|973.4|973.2|973.2|973.1|5141
1614007200000|2021-02-22 15:20:00|973.5|973.3|974|973.8|974|973.8|973.5|973.2|5774
1614007210000|2021-02-22 15:20:10|974.1|973.9|974.8|974.6|975|974.7|974.1|973.9|7984
1614007220000|2021-02-22 15:20:20|974.9|974.7|974.9|974.7|975|974.7|974.9|974.6|9253
1614007230000|2021-02-22 15:20:30||974.8||974.7||974.8||974.7|0
1614007240000|2021-02-22 15:20:40|975|974.8|975|974.8|975|974.9|975|974.7|156
1614007250000|2021-02-22 15:20:50|974.9|974.6|975|974.8|975.1|974.9|974.9|974.6|5731
1614007260000|2021-02-22 15:21:00|975.1|974.9|975.5|975.1|976|975.6|975.1|974.8|9723
1614007270000|2021-02-22 15:21:10|975.6|975.2|975.5|975.2|975.6|975.2|975.5|975.2|0
1614007280000|2021-02-22 15:21:20|975.6|975.3|975.9|975.5|975.9|975.6|975.6|975.3|0
1614007290000|2021-02-22 15:21:30|976|975.6|975.8|975.5|976|975.6|975.6|975.3|7090
1614007300000|2021-02-22 15:21:40|975.9|975.6|975.8|975.6|975.9|975.6|975.8|975.5|1326
1614007310000|2021-02-22 15:21:50|975.9|975.7|976|975.8|976|975.8|975.9|975.6|441
1614007320000|2021-02-22 15:22:00|976.1|975.9|976.1|975.8|976.3|976.1|976|975.6|8593
1614007330000|2021-02-22 15:22:10|976.2|975.9|975.9|975.6|976.2|975.9|975.7|975.3|1520
1614007340000|2021-02-22 15:22:20|975.8|975.4|975.7|975.6|975.9|975.6|975.6|975.3|10944
1614007350000|2021-02-22 15:22:30|975.8|975.7|976.2|976|976.3|976|975.8|975.6|3291
1614007360000|2021-02-22 15:22:40|976.3|976.1|976.4|976.1|976.4|976.1|976.3|976.1|0
1614007370000|2021-02-22 15:22:50|976.3|976.2|976.4|976.2|976.4|976.2|976.3|976.1|200
1614007380000|2021-02-22 15:23:00|976.3|976.1|976.4|976.1|976.4|976.1|976.2|976|2139
1614007390000|2021-02-22 15:23:10|976.5|976.2|976.5|976.2|976.5|976.3|976.4|976.2|565
1614007400000|2021-02-22 15:23:20|976.4||976.4||976.4||976.4||0
1614007410000|2021-02-22 15:23:30|976.3|976|976.5|976.2|976.5|976.2|976.2|976|3448
1614007420000|2021-02-22 15:23:40|976.4||976.4||976.5||976.4||0
1614007430000|2021-02-22 15:23:50|976.5|976.3|976.7|976.4|976.8|976.4|976.4|976.3|1357
1614007440000|2021-02-22 15:24:00|976.8|976.5|976.8|976.5|976.8|976.6|976.8|976.5|250
1614007450000|2021-02-22 15:24:10|976.7|976.4|976.5|976.3|976.7|976.4|976.4|976.2|5192
1614007470000|2021-02-22 15:24:30|976.3|976.2|976.4|976.2|976.5|976.2|976.2|976.1|10723
1614007480000|2021-02-22 15:24:40|976.5|976.3|976.7|976.4|976.8|976.5|976.5|976.2|2965
1614007490000|2021-02-22 15:24:50||976.5||976.5||976.5||976.5|322
1614007500000|2021-02-22 15:25:00|976.6|976.4|976.7|976.5|976.7|976.5|976.5|976.4|4485
1614007510000|2021-02-22 15:25:10|976.8|976.6|977.3|977.1|977.3|977.1|976.8|976.6|13096
1614007520000|2021-02-22 15:25:20|977.2|977.2|977.1|976.8|977.3|977.2|977.1|976.8|4535
1614007530000|2021-02-22 15:25:30|977.2|976.9|977.3|977|977.3|977|977|976.9|7000
1614007540000|2021-02-22 15:25:40|977.2|977.1|977.5|977.2|977.5|977.2|977.2|977.1|1256
1614007550000|2021-02-22 15:25:50|977.4|977.1|977.2|977.1|977.4|977.1|977.2|977.1|0
1614007560000|2021-02-22 15:26:00|977.1|976.9|977.5|977.2|977.5|977.2|977.1|976.9|2464
1614007570000|2021-02-22 15:26:10|977.4|977.3|977.9|977.6|977.9|977.6|977.4|977.3|2484
1614007580000|2021-02-22 15:26:20|977.8|977.4|977.6|977.3|977.8|977.6|977.6|977.2|1739
1614007590000|2021-02-22 15:26:30|977.5|977.2|976.9|976.7|977.5|977.2|976.9|976.7|6986
1614007600000|2021-02-22 15:26:40|976.7|976.6|976.9|976.6|976.9|976.6|976.1|975.9|33484
1614007610000|2021-02-22 15:26:50|976.8|976.7|976.9|976.7|976.9|976.7|976.8|976.7|0
1614007620000|2021-02-22 15:27:00|976.8|976.6|976.6|976.3|976.8|976.6|976.5|976.2|4834
1614007630000|2021-02-22 15:27:10|976.7|976.5|976.5|976.3|976.8|976.7|976.5|976.2|3534
1614007640000|2021-02-22 15:27:20|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|1122
1614007650000|2021-02-22 15:27:30|976.5|976.3|976.5|976.3|976.5|976.3|976.4|976.3|16
1614007660000|2021-02-22 15:27:40|976.4|976.2|976.5|976.2|976.5|976.3|976.3|975.9|8085
1614007670000|2021-02-22 15:27:50|976.4|976.3|976.3|976.1|976.4|976.3|976.2|976.1|5179
1614007680000|2021-02-22 15:28:00|976.4|976.2|976.5|976.3|976.5|976.3|976.4|976.2|0
1614007690000|2021-02-22 15:28:10|976.4||976.5||976.5||976.4||170
1614007700000|2021-02-22 15:28:20|976.4|976.2|976|975.6|976.5|976.3|976|975.6|7675
1614007710000|2021-02-22 15:28:30|976.1|975.7|976.1|975.9|976.2|975.9|976|975.7|0
1614007720000|2021-02-22 15:28:40|976.2|976|976.3|976.1|976.3|976.1|976.2|976|304
1614007730000|2021-02-22 15:28:50|976.2||976.2||976.3||976.2||0
1614007740000|2021-02-22 15:29:00|976.1|975.9|976|975.8|976.2|976.1|975.8|975.4|6584
1614007750000|2021-02-22 15:29:10|975.9|975.7|976.5|976.3|976.5|976.3|975.8|975.5|4446
1614007760000|2021-02-22 15:29:20|976.6|976.4|977.1|977|977.2|977|976.6|976.4|15214
1614007770000|2021-02-22 15:29:30|977|976.8|976.8|976.4|977.1|976.8|976.7|976.3|3963
1614007780000|2021-02-22 15:29:40|976.9|976.3|977.1|976.7|977.2|976.7|976.9|976.3|1227
1614007790000|2021-02-22 15:29:50|977.2|976.8|977.1|976.8|977.2|977|976.9|976.8|1680
1614007800000|2021-02-22 15:30:00|977.2|976.9|977.2|976.9|977.2|976.9|977.1|976.8|258
1614007810000|2021-02-22 15:30:10|977.1|976.8|976.9|976.8|977.1|976.8|976.7|976.5|6729
1614007820000|2021-02-22 15:30:20|977|976.6|976.7|976.5|977|976.7|976.7|976.5|5279
1614007830000|2021-02-22 15:30:30|976.8|976.6|976.1|975.8|976.8|976.6|976|975.6|6674
1614007840000|2021-02-22 15:30:40|976.2|975.9|976.1|975.7|976.3|976|975.9|975.6|2270
1614007850000|2021-02-22 15:30:50|976.2|975.8|975.9|975.7|976.2|975.9|975.8|975.6|1931
1614007860000|2021-02-22 15:31:00|976|975.8|976|975.9|976.1|976|975.9|975.8|2841
1614007870000|2021-02-22 15:31:10|976.1|976|976.1|975.9|976.1|976|976.1|975.9|1000
1614007880000|2021-02-22 15:31:20|976|975.8|976.1|975.9|976.2|975.9|975.9|975.6|3860
1614007890000|2021-02-22 15:31:30|976.2|976|976.5|976.1|976.5|976.1|976.1|975.9|419
1614007900000|2021-02-22 15:31:40|976.4|976|976.3|976|976.5|976.1|976.1|976|2664
1614007910000|2021-02-22 15:31:50|976.4|976.1|976.2|976|976.5|976.3|976.2|976|446
1614007920000|2021-02-22 15:32:00|976.1|975.8|976.2|976|976.3|976.1|976.1|975.8|5227
1614007930000|2021-02-22 15:32:10|976.1|975.9|976.1|976|976.2|976|976|975.8|1121
1614007940000|2021-02-22 15:32:20|976.2|976.1|976.1|975.9|976.3|976.1|976.1|975.9|1796
1614007950000|2021-02-22 15:32:30|976.2|976|976.5|976.2|976.5|976.2|976.2|975.9|127
1614007960000|2021-02-22 15:32:40|976.6|976.3|976.8|976.6|976.9|976.6|976.6|976.3|1280
1614007970000|2021-02-22 15:32:50|976.9|976.7|977|976.8|977.2|976.8|976.9|976.7|0
1614007980000|2021-02-22 15:33:00|976.9|976.7|976.9|976.6|976.9|976.7|976.5|976.3|12480
1614007990000|2021-02-22 15:33:10|977|976.7|977.1|976.6|977.1|976.8|976.9|976.6|0
1614008000000|2021-02-22 15:33:20|977.2|976.7|977.1|976.8|977.2|976.9|977|976.7|0
1614008010000|2021-02-22 15:33:30|977|976.7|976.9|976.7|977|976.7|976.8|976.6|1419
1614008020000|2021-02-22 15:33:40|976.8|976.6|976.7|976.6|976.8|976.6|976.7|976.6|2210
1614008030000|2021-02-22 15:33:50|976.8||976.8||976.9||976.7||976
1614008040000|2021-02-22 15:34:00|976.7|976.4|976.7|976.4|976.8|976.5|976.5|976.3|6193
1614008050000|2021-02-22 15:34:10|976.8|976.5|976.9|976.6|977.3|977|976.8|976.5|1363
1614008060000|2021-02-22 15:34:20|977|976.7|977.3|977|977.3|977|977|976.7|413
1614008070000|2021-02-22 15:34:30|977.4|977.1|977.4|977.1|977.4|977.2|977.4|977.1|1714
1614008080000|2021-02-22 15:34:40|977.5|977.2|977.8|977.6|977.9|977.7|977.5|977.2|4348
1614008090000|2021-02-22 15:34:50|977.9|977.7|978.2|977.9|978.3|978|977.8|977.7|9205
1614008100000|2021-02-22 15:35:00|978.3|978|978.6|978.2|978.8|978.5|978.3|978|6492
1614008110000|2021-02-22 15:35:10|978.5|978.5|978.8|978.5|978.8|978.5|978.3|978|2479
1614008120000|2021-02-22 15:35:20|978.9|978.6|979.6|979.3|979.7|979.3|978.9|978.6|121210
1614008130000|2021-02-22 15:35:30|979.7|979.4|979.8|979.6|979.8|979.6|979.5|979.3|12152
1614008140000|2021-02-22 15:35:40|979.7|979.5|979.6|979.3|979.8|979.6|979.5|979.2|13029
1614008150000|2021-02-22 15:35:50|979.7|979.6|979.8|979.7|979.9|979.7|979.7|979.6|2202
1614008160000|2021-02-22 15:36:00|979.7|979.6|979.5|979.2|979.7|979.6|979.4|979.1|1747
1614008170000|2021-02-22 15:36:10|979.6|979.1|979.1|978.8|979.6|979.1|979|978.7|3791
1614008180000|2021-02-22 15:36:20|979.2|979.1|979.2|978.8|979.6|979.2|979.2|978.8|1660
1614008190000|2021-02-22 15:36:30|979.3||979.3||979.3||979.1||1136
1614008200000|2021-02-22 15:36:40|979.2|978.9|979.7|979.2|979.9|979.6|979.2|978.9|2821
1614008210000|2021-02-22 15:36:50|979.6|979.1|979.6|979.3|979.6|979.3|979.4|979|3944
1614008220000|2021-02-22 15:37:00|979.5|979.1|979.4|979.1|979.6|979.3|979.4|979|6679
1614008230000|2021-02-22 15:37:10|979.5|979.2|979.5|979.3|979.6|979.5|979.5|979.2|2188
1614008240000|2021-02-22 15:37:20|979.6|979.4|979.4|979.1|979.8|979.4|979.1|978.8|6558
1614008260000|2021-02-22 15:37:40|979.5|979.2|979.5|979.3|979.5|979.4|979.5|979.2|0
1614008270000|2021-02-22 15:37:50|979.6|979.4|979.6|979.4|979.6|979.4|979.5|979.4|1117
1614008280000|2021-02-22 15:38:00|979.7|979.5|979.6|979.2|979.8|979.6|979.5|979.1|4377
1614008290000|2021-02-22 15:38:10|979.5|979.1|979.5|979.1|979.6|979.2|979.5|979.1|0
1614008300000|2021-02-22 15:38:20|979.6|979.3|979|978.8|979.6|979.3|979|978.8|3184
1614008310000|2021-02-22 15:38:30|979.1|978.9|978.8|978.4|979.1|978.9|978.8|978.4|4546
1614008320000|2021-02-22 15:38:40|978.9|978.7|978.8|978.6|979|978.7|978.8|978.4|434
1614008330000|2021-02-22 15:38:50|978.9|978.7|979|978.7|979|978.7|978.9|978.7|0
1614008340000|2021-02-22 15:39:00|979.1|978.8|978.9|978.6|979.2|979|978.9|978.6|14759
1614008350000|2021-02-22 15:39:10|979|978.7|979|978.8|979|978.8|979|978.7|1355
1614008360000|2021-02-22 15:39:20|978.9|978.9|979|978.8|979.7|979.4|978.8|978.7|29038
1614008370000|2021-02-22 15:39:30|978.9|978.7|978.6|978.3|979|978.7|978.6|978.3|3233
1614008380000|2021-02-22 15:39:40|978.7|978.4|978.7|978.4|978.8|978.5|978.7|978.4|0
1614008390000|2021-02-22 15:39:50|978.8|978.5|978.8|978.6|978.8|978.6|978.8|978.5|0
1614008400000|2021-02-22 15:40:00|978.7|978.5|978.8|978.5|978.8|978.6|978.7|978.5|4390
1614008410000|2021-02-22 15:40:10|978.7|978.6|979|978.8|979|978.8|978.7|978.5|766
1614008420000|2021-02-22 15:40:20|||||||||200
1614008430000|2021-02-22 15:40:30|978.9|978.6|979|978.7|979|978.7|978.9|978.6|1657
1614008440000|2021-02-22 15:40:40|978.9|978.6|978.8|978.6|979|978.6|978.6|978.2|11726
1614008450000|2021-02-22 15:40:50|978.9|978.7|979|978.8|979|978.8|978.9|978.7|66
1614008460000|2021-02-22 15:41:00|979.1|978.9|979.1|978.8|979.4|979.1|979|978.8|3940
1614008470000|2021-02-22 15:41:10||978.9||978.9||978.9||978.9|0
1614008480000|2021-02-22 15:41:20|979.3|979|979.3|979|979.3|979.1|979|978.9|8627
1614008490000|2021-02-22 15:41:30|979.2|978.9|978.9|978.6|979.2|978.9|978.8|978.6|1884
1614008500000|2021-02-22 15:41:40|979|978.7|978.7|978.6|979|978.7|978.7|978.6|0
1614008510000|2021-02-22 15:41:50|978.6|978.5|978.7|978.6|978.8|978.6|978.6|978.5|5029
1614008530000|2021-02-22 15:42:10|978.8|978.7|979.2|979|979.2|979|978.7|978.7|5274
1614008540000|2021-02-22 15:42:20|979.3|979.1|979.5|979.3|979.6|979.3|979.2|979.1|1005
1614008550000|2021-02-22 15:42:30|979.4|979.2|979.2|979|979.6|979.2|979.1|979|3092
1614008560000|2021-02-22 15:42:40|979.3|979.1|979.2|979|979.4|979.1|979.2|979|0
1614008570000|2021-02-22 15:42:50|979.3|979.1|979.3|979.1|979.5|979.2|979.3|979|664
1614008580000|2021-02-22 15:43:00|979.4|979.2|979.2|979.1|979.5|979.2|979.2|979|3968
1614008590000|2021-02-22 15:43:10|979.3|979.2|979.7|979.4|979.7|979.4|979.3|979.1|2437
1614008600000|2021-02-22 15:43:20|979.8|979.5|979.8|979.6|979.9|979.6|979.8|979.5|218
1614008610000|2021-02-22 15:43:30|||||||||153
1614008620000|2021-02-22 15:43:40|979.7|979.4|979.6|979.3|979.7|979.4|979.5|979.2|2215
1614008630000|2021-02-22 15:43:50|979.5|979.4|979.2|979|979.6|979.4|979.2|979|3270
1614008640000|2021-02-22 15:44:00|979.3|979.1|979.5|979.3|979.5|979.3|979.3|979.1|1922
1614008650000|2021-02-22 15:44:10|979.4|979.4|979.6|979.3|979.7|979.4|979.4|979.3|2225
1614008660000|2021-02-22 15:44:20|979.7|979.4|979.7|979.4|979.7|979.5|979.7|979.4|0
1614008670000|2021-02-22 15:44:30|979.8|979.5|979.9|979.6|979.9|979.7|979.7|979.5|1004
1614008680000|2021-02-22 15:44:40||979.7||979.6||979.7||979.6|0
1614008690000|2021-02-22 15:44:50|979.8|979.7|979.9|979.7|979.9|979.7|979.8|979.7|17
1614008700000|2021-02-22 15:45:00|979.8|979.5|979.5|979.3|979.8|979.5|979.5|979.3|3520
1614008710000|2021-02-22 15:45:10|979.4|979.2|979.1|979|979.4|979.2|979.1|979|6067
1614008720000|2021-02-22 15:45:20|979|978.9|978.9|978.7|979|978.9|978.8|978.5|9665
1614008730000|2021-02-22 15:45:30|979|978.8|978.9|978.7|979.1|978.9|978.9|978.7|4891
1614008740000|2021-02-22 15:45:40|978.8|978.6|978.7|978.5|978.8|978.6|978.6|978.5|1992
1614008750000|2021-02-22 15:45:50|978.6|978.4|978.5|978.4|978.7|978.5|978.5|978.2|3278
1614008760000|2021-02-22 15:46:00|978.6|978.5|978.7|978.6|978.7|978.6|978.6|978.4|3163
1614008770000|2021-02-22 15:46:10|978.8|978.7|979.2|979|979.2|979|978.8|978.7|8916
1614008780000|2021-02-22 15:46:20|979.3|979.1|979.3|979.1|979.3|979.2|979.2|979.1|7457
1614008790000|2021-02-22 15:46:30||979.2||979.2||979.2||979.2|1000
1614008800000|2021-02-22 15:46:40|979.4|979.3|979.1|978.9|979.4|979.3|979|978.9|14532
1614008810000|2021-02-22 15:46:50|979|978.8|979.1|979|979.1|979|978.8|978.5|7950
1614008820000|2021-02-22 15:47:00|979.2|979.1|979.3|979.1|979.3|979.2|979.2|979|4898
1614008840000|2021-02-22 15:47:20|||||||||50
1614008860000|2021-02-22 15:47:40|979.2|979|978.9|978.8|979.3|979|978.9|978.8|11406
1614008870000|2021-02-22 15:47:50|978.8|978.6|979|978.8|979.1|978.9|978.8|978.6|6501
1614008880000|2021-02-22 15:48:00|978.9|978.9|979.4|979.3|979.4|979.3|978.9|978.9|7151
1614008890000|2021-02-22 15:48:10|979.3|979.2|979.3|979.1|979.3|979.2|979.3|979.1|3778
1614008900000|2021-02-22 15:48:20|979.2|979|978.9|978.6|979.2|979|978.9|978.6|1181
1614008910000|2021-02-22 15:48:30|978.8|978.7|978.6|978.3|978.9|978.7|978.5|978.3|4073
1614008920000|2021-02-22 15:48:40|978.7|978.4|978.7|978.5|978.7|978.6|978.7|978.4|938
1614008930000|2021-02-22 15:48:50|||||||||579
1614008940000|2021-02-22 15:49:00|978.6|978.4|977.9|977.8|978.6|978.4|977.9|977.7|6940
1614008950000|2021-02-22 15:49:10|978|977.9|978.1|977.9|978.1|977.9|978|977.9|3339
1614008960000|2021-02-22 15:49:20|978|978|977.9|977.7|978|978|977.9|977.7|4616
1614008970000|2021-02-22 15:49:30|978|977.8|978.8|978.5|978.8|978.5|978|977.8|11980
1614008980000|2021-02-22 15:49:40|978.9|978.6|978.9|978.7|979|978.8|978.8|978.6|2362
1614008990000|2021-02-22 15:49:50|979|978.8|979|978.8|979|978.8|978.9|978.8|0
1614009000000|2021-02-22 15:50:00|979.1|978.9|979.2|979|979.4|979|979|978.9|1875
1614009010000|2021-02-22 15:50:10|979.3|978.9|978.6|978.3|979.3|978.9|978.6|978.3|6007
1614009020000|2021-02-22 15:50:20|978.7|978.4|978.9|978.6|978.9|978.6|978.6|978.4|1468
1614009030000|2021-02-22 15:50:30|978.8|978.5|978.5|978.3|978.9|978.5|978.5|978.3|1933
1614009040000|2021-02-22 15:50:40|978.6|978.4|978.9|978.6|978.9|978.6|978.5|978.4|265
1614009050000|2021-02-22 15:50:50|979|978.7|978.6|978.4|979.1|978.8|978.3|978.1|5610
1614009060000|2021-02-22 15:51:00|978.7|978.3|978.6|978.3|978.8|978.5|978.6|978.2|2189
1614009070000|2021-02-22 15:51:10|978.7|978.4|978|977.8|978.7|978.5|978|977.7|10040
1614009080000|2021-02-22 15:51:20|977.9|977.7|978.6|978.3|978.7|978.3|977.8|977.7|7158
1614009090000|2021-02-22 15:51:30|978.7|978.4|978.8|978.6|978.9|978.6|978.6|978.4|1436
1614009100000|2021-02-22 15:51:40|978.9|978.7|978.9|978.6|979|978.7|978.7|978.5|1494
1614009110000|2021-02-22 15:51:50|979|978.7|979.3|979|979.5|979.1|979|978.7|4048
1614009120000|2021-02-22 15:52:00|979.2||979.2||979.2||979.2||0
1614009130000|2021-02-22 15:52:10|979.1|978.9|979.3|979.1|979.3|979.1|979|978.8|6869
1614009150000|2021-02-22 15:52:30|979.5|979.2|979.5|979.3|979.7|979.5|979.5|979.2|23417
1614009160000|2021-02-22 15:52:40|979.6|979.4|979.4|979.2|979.6|979.4|979.3|979.1|5008
1614009170000|2021-02-22 15:52:50|979.5|979.1|979.4|979.3|979.6|979.3|979.4|979.1|1311
1614009180000|2021-02-22 15:53:00|979.3|979.2|979.3|979.1|979.3|979.3|979.3|979.1|4045
1614009190000|2021-02-22 15:53:10|979.4|979.2|978.9|978.6|979.5|979.3|978.9|978.6|10955
1614009200000|2021-02-22 15:53:20|979|978.7|978.4|978.1|979|978.8|978.4|978.1|1147
1614009210000|2021-02-22 15:53:30|978.5|978.2|977.9|977.7|978.6|978.3|977.9|977.7|5041
1614009220000|2021-02-22 15:53:40|978|977.8|977.8|977.7|978.2|978|977.8|977.7|6066
1614009230000|2021-02-22 15:53:50|977.7|977.5|978.1|977.9|978.1|978|977.5|977.3|2062
1614009240000|2021-02-22 15:54:00|978.2|978|978|977.8|978.4|978.1|978|977.6|19970
1614009250000|2021-02-22 15:54:10|977.9|977.9|978.6|978.4|978.7|978.4|977.9|977.8|9880
1614009260000|2021-02-22 15:54:20|978.7|978.5|979|978.9|979.1|978.9|978.7|978.5|7276
1614009270000|2021-02-22 15:54:30|978.9|978.8|979|978.8|979|978.8|978.9|978.7|6098
1614009280000|2021-02-22 15:54:40|978.9|978.9|978.5|978.2|979|978.9|978.3|978|3711
1614009290000|2021-02-22 15:54:50|978.4|978.1|978.4|978.1|978.4|978.2|978.1|977.8|603
1614009300000|2021-02-22 15:55:00|978.3|978.2|978.4|978.2|978.4|978.2|978.3|978.1|0
1614009310000|2021-02-22 15:55:10|978.5|978.3|978.4|978|978.5|978.3|978.2|977.9|3204
1614009320000|2021-02-22 15:55:20|978.5|978.1|978.4|978.3|978.5|978.4|978.4|978.1|4295
1614009330000|2021-02-22 15:55:30|978.5|978.4|978.5|978.3|978.5|978.4|978.4|978.3|8465
1614009340000|2021-02-22 15:55:40|978.4|978.2|978.5|978.2|978.5|978.2|978.2|978.1|14505
1614009350000|2021-02-22 15:55:50|978.6|978.3|978.7|978.5|979|978.6|978.6|978.3|3877
1614009360000|2021-02-22 15:56:00|978.8|978.6|978.8|978.6|979|978.8|978.7|978.6|9427
1614009370000|2021-02-22 15:56:10|978.9|978.7|978.9|978.8|978.9|978.8|978.8|978.7|0
1614009380000|2021-02-22 15:56:20|979|978.9|978.5|978.4|979|978.9|978.5|978.3|8224
1614009390000|2021-02-22 15:56:30|978.6|978.5|978.6|978.4|978.6|978.5|978.3|978.2|6560
1614009400000|2021-02-22 15:56:40|978.5||978.6||978.6||978.5||0
1614009410000|2021-02-22 15:56:50|978.5||978.6||978.6||978.5||33
1614009420000|2021-02-22 15:57:00|978.7|978.5|978.8|978.7|979|978.7|978.7|978.5|5781
1614009430000|2021-02-22 15:57:10|978.9||978.8||979||978.8||1931
1614009440000|2021-02-22 15:57:20|978.9|978.8|979|978.8|979|978.8|978.9|978.8|242
1614009450000|2021-02-22 15:57:30|978.9|978.9|978.9|978.6|979|978.9|978.6|978.4|14653
1614009460000|2021-02-22 15:57:40|978.8||978.7||978.8||978.7||0
1614009470000|2021-02-22 15:57:50|||||||||289
1614009480000|2021-02-22 15:58:00|978.8|978.7|978.8|978.7|978.8|978.7|978.8|978.7|1191
1614009490000|2021-02-22 15:58:10|978.7|978.6|979.1|979|979.1|979|978.6|978.5|16327
1614009500000|2021-02-22 15:58:20|979|978.9|979.1|978.8|979.1|978.9|978.8|978.7|3751
1614009510000|2021-02-22 15:58:30|979|978.9|979.1|979|979.4|979|979|978.9|592
1614009520000|2021-02-22 15:58:40|979.2|978.9|978.6|978.4|979.2|978.9|978.5|978.4|26394
1614009530000|2021-02-22 15:58:50|978.8|978.5|978.8|978.6|978.8|978.7|978.6|978.5|2643
1614009540000|2021-02-22 15:59:00|978.7|978.5|978.5|978.2|978.7|978.5|978.3|978.1|7619
1614009550000|2021-02-22 15:59:10|978.4|978.1|978.7|978.5|978.7|978.6|978.4|978.1|2403
1614009560000|2021-02-22 15:59:20|978.8|978.6|978.2|978.1|978.8|978.6|978.2|978.1|4711
1614009570000|2021-02-22 15:59:30|978.1|978|977.6|977.3|978.2|978|977.5|977.3|23377
1614009580000|2021-02-22 15:59:40|977.7|977.4|977.9|977.8|978.1|977.9|977.7|977.4|11489
1614009590000|2021-02-22 15:59:50|978|977.9|978|977.9|978|977.9|978|977.8|1103
1614009600000|2021-02-22 16:00:00|977.9|977.8|977.9|977.7|978.1|977.9|977.7|977.5|12802
1614009610000|2021-02-22 16:00:10|977.8|977.5|978.1|977.9|978.1|977.9|977.5|977.3|4480
1614009620000|2021-02-22 16:00:20|978.2|978|978.5|978.4|978.5|978.4|978.1|977.9|7554
1614009630000|2021-02-22 16:00:30|978.6|978.5|978.7|978.5|978.9|978.8|978.2|978.1|51146
1614009640000|2021-02-22 16:00:40|978.8|978.6|978.8|978.6|978.8|978.6|978.6|978.5|3644
1614009650000|2021-02-22 16:00:50|978.9|978.7|978.9|978.8|979|978.8|978.8|978.6|2526
1614009660000|2021-02-22 16:01:00|979|978.9|979.3|979.2|979.3|979.2|979|978.9|11745
1614009670000|2021-02-22 16:01:10|979.2|979.1|978.7|978.6|979.2|979.2|978.7|978.6|6308
1614009680000|2021-02-22 16:01:20|978.8|978.7|978.9|978.7|979|978.8|978.8|978.7|1315
1614009690000|2021-02-22 16:01:30|978.8|978.8|978.5|978.4|978.8|978.8|978.5|978.3|4150
1614009700000|2021-02-22 16:01:40|978.6|978.5|978.4|978.1|978.9|978.6|978.4|978|4682
1614009710000|2021-02-22 16:01:50|978.3|978|978.8|978.5|978.8|978.5|978|977.6|5707
1614009720000|2021-02-22 16:02:00|978.7|978.4|979|978.7|979|978.8|978.6|978.3|1185
1614009730000|2021-02-22 16:02:10|979.1|978.8|979|978.8|979.3|979.1|978.9|978.8|6164
1614009740000|2021-02-22 16:02:20|978.9|978.7|978.8|978.5|979|978.7|978.6|978.3|5225
1614009750000|2021-02-22 16:02:30|978.7|978.6|978.9|978.7|978.9|978.8|978.7|978.6|1150
1614009760000|2021-02-22 16:02:40|978.8|978.6|978.6|978.5|978.9|978.6|978.6|978.5|4210
1614009770000|2021-02-22 16:02:50|978.7|978.6|979|978.8|979.1|978.8|978.7|978.6|1538
1614009780000|2021-02-22 16:03:00|978.9|978.7|978.9|978.7|978.9|978.7|978.9|978.7|3637
1614009790000|2021-02-22 16:03:10|978.8|978.6|978.5|978.4|978.8|978.6|978.5|978.4|4577
1614009800000|2021-02-22 16:03:20|978.4|978.2|978.5|978.3|978.7|978.4|978.4|978.2|7116
1614009810000|2021-02-22 16:03:30|978.6|978.4|978.5|978.3|978.7|978.5|978.4|978.3|5041
1614009820000|2021-02-22 16:03:40|978.6|978.2|978.2|978|978.6|978.2|978.1|978|1971
1614009830000|2021-02-22 16:03:50|978.3|978.1|978.3|978.1|978.4|978.2|978.2|978.1|1072
1614009840000|2021-02-22 16:04:00|978.4|978.2|978.5|978.3|978.6|978.4|978.4|978.2|2035
1614009850000|2021-02-22 16:04:10|978.4|978.2|977.8|977.7|978.4|978.2|977.8|977.7|6274
1614009860000|2021-02-22 16:04:20|977.9|977.8|978.1|977.8|978.3|978|977.9|977.8|4583
1614009870000|2021-02-22 16:04:30|978|977.9|977.7|977.4|978|977.9|977.7|977.3|9193
1614009880000|2021-02-22 16:04:40|977.8|977.5|977.8|977.7|977.9|977.7|977.7|977.5|5483
1614009890000|2021-02-22 16:04:50|977.6|977.5|978.1|977.9|978.3|977.9|977.5|977.3|65623
1614009900000|2021-02-22 16:05:00|978.2|978|978.1|977.9|978.2|978.1|978|977.9|4817
1614009910000|2021-02-22 16:05:10|978.3|978|978.1|978|978.4|978.2|978.1|977.9|3069
1614009920000|2021-02-22 16:05:20|978.2|978.1|978.2|978.1|978.2|978.1|978.1|978.1|2148
1614009930000|2021-02-22 16:05:30|978.3|978.2|978.3|978.1|978.4|978.2|978.2|978.1|2007
1614009940000|2021-02-22 16:05:40|978.4|978.2|978.3|978.2|978.5|978.2|978.2|978.2|616
1614009950000|2021-02-22 16:05:50|978.4|978.1|978.2|978.1|978.4|978.2|978.2|978.1|15456
1614009960000|2021-02-22 16:06:00|978.3|978.2|978.4|978.2|978.4|978.3|978.3|978.1|4609
1614009970000|2021-02-22 16:06:10|978.3|978.3|978.4|978.3|978.4|978.3|978.3|978.3|2009
1614009980000|2021-02-22 16:06:20|978.5|978.2|978.3|978|978.5|978.3|978.2|978|10678
1614009990000|2021-02-22 16:06:30|978.2|977.9|977.7|977.5|978.3|978|977.7|977.5|23016
1614010000000|2021-02-22 16:06:40|977.6|977.6|977.7|977.5|977.8|977.6|977.6|977.5|4582
1614010010000|2021-02-22 16:06:50||977.6||977.5||977.6||977.5|0
1614010020000|2021-02-22 16:07:00|977.6|977.6|977.7|977.4|977.7|977.6|977.5|977.3|11573
1614010030000|2021-02-22 16:07:10|977.6|977.5|977.7|977.5|977.7|977.6|977.6|977.4|1662
1614010040000|2021-02-22 16:07:20|977.6|977.4|977.1|976.9|977.7|977.4|977|976.8|6226
1614010050000|2021-02-22 16:07:30|977|976.8|977.3|977.1|977.3|977.2|977|976.8|13596
1614010060000|2021-02-22 16:07:40|977.4|977.2|977.5|977.3|977.6|977.4|977.3|977.1|5807
1614010070000|2021-02-22 16:07:50|977.4|977.2|977.3|977.2|977.5|977.3|977.2|977.1|8180
1614010080000|2021-02-22 16:08:00|977.4|977.1|976.9|976.8|977.5|977.1|976.9|976.8|7397
1614010090000|2021-02-22 16:08:10|977|976.9|977|976.9|977|976.9|976.9|976.8|1038
1614010100000|2021-02-22 16:08:20|977.1|977|977.2|977.1|977.2|977.1|977.1|976.9|4629
1614010110000|2021-02-22 16:08:30|977.1|977|977.3|977.1|977.3|977.2|977|976.8|8365
1614010120000|2021-02-22 16:08:40|977.2|977.2|977.2|976.9|977.3|977.2|977.2|976.8|2413
1614010130000|2021-02-22 16:08:50|977.1|977|976.9|976.8|977.3|977.1|976.6|976.5|28640
1614010140000|2021-02-22 16:09:00|976.8|976.7|977.3|977.2|977.5|977.2|976.7|976.4|12403
1614010150000|2021-02-22 16:09:10|977.4|977.3|977.9|977.7|977.9|977.7|977.4|977.3|1063
1614010160000|2021-02-22 16:09:20|978|977.8|978.3|978|978.5|978.2|978|977.8|302
1614010170000|2021-02-22 16:09:30|978.2|978.1|978.1|977.8|978.5|978.3|978.1|977.8|7632
1614010180000|2021-02-22 16:09:40|978|977.9|978.2|978|978.4|978.1|978|977.9|1826
1614010190000|2021-02-22 16:09:50|978.4|978.1|978.4|978.1|978.5|978.2|978.3|978|1574
1614010200000|2021-02-22 16:10:00|978.3|978.2|978.1|977.8|978.4|978.2|978|977.7|4256
1614010210000|2021-02-22 16:10:10|978|977.9|978.2|978.1|978.2|978.1|978|977.8|2714
1614010220000|2021-02-22 16:10:20|978.3|978.2|978.3|978|978.4|978.2|978.1|977.9|7012
1614010230000|2021-02-22 16:10:30|978.2|977.9|978.4|978.1|978.4|978.1|977.7|977.4|17996
1614010240000|2021-02-22 16:10:40|978.3|978.2|978.4|978.2|978.5|978.3|978.3|978.1|1127
1614010250000|2021-02-22 16:10:50|978.5|978.3|978.5|978.3|978.5|978.4|978.4|978.3|1265
1614010260000|2021-02-22 16:11:00|978.4|978.4|978.3|978.1|978.5|978.4|978.2|978.1|8229
1614010270000|2021-02-22 16:11:10|978.2|978|978|977.8|978.4|978|978|977.8|7985
1614010280000|2021-02-22 16:11:20|977.9|977.7|977.9|977.7|977.9|977.8|977.8|977.6|3316
1614010290000|2021-02-22 16:11:30|978|977.8|978.4|978.2|978.5|978.2|978|977.8|5209
1614010300000|2021-02-22 16:11:40|978.3|978.1|978.3|978|978.3|978.2|978.1|977.9|6581
1614010310000|2021-02-22 16:11:50|978.2|977.9|978|977.7|978.2|977.9|977.9|977.7|6326
1614010320000|2021-02-22 16:12:00|978.1|977.8|978|977.8|978.1|977.9|978|977.8|665
1614010330000|2021-02-22 16:12:10|977.9|977.7|977.9|977.8|977.9|977.8|977.9|977.7|1517
1614010340000|2021-02-22 16:12:20|978|977.9|977.9|977.6|978.1|977.9|977.7|977.6|5928
1614010350000|2021-02-22 16:12:30|977.7|977.5|977.6|977.5|977.7|977.5|977.6|977.4|8271
1614010360000|2021-02-22 16:12:40|977.7|977.6|978.1|978|978.3|978|977.7|977.5|11499
1614010370000|2021-02-22 16:12:50|978.2|978.1|978.4|978.2|978.5|978.3|978.2|978.1|3062
1614010380000|2021-02-22 16:13:00|978.5|978.3|978.5|978.3|978.5|978.3|978.4|978.1|5716
1614010390000|2021-02-22 16:13:10|978.7|978.4|978.6|978.5|978.7|978.6|978.6|978.3|8202
1614010400000|2021-02-22 16:13:20|978.7|978.6|978.7|978.5|978.7|978.6|978.7|978.5|1564
1614010410000|2021-02-22 16:13:30|978.8|978.6|978.9|978.7|979|978.8|978.8|978.6|11564
1614010420000|2021-02-22 16:13:40|979|978.8|978.9|978.8|979|978.8|978.9|978.8|0
1614010430000|2021-02-22 16:13:50|979|978.9|979|978.9|979|978.9|979|978.9|702
1614010440000|2021-02-22 16:14:00|979.1|979|979.3|979.1|979.5|979.2|979.1|979|10784
1614010450000|2021-02-22 16:14:10|979.2|979.2|979.2|979.1|979.3|979.2|979.2|979.1|1787
1614010460000|2021-02-22 16:14:20|979.3|979.2|979.2|979.1|979.3|979.2|979.2|979.1|2789
1614010470000|2021-02-22 16:14:30|979.1|979|979.3|979.1|979.3|979.2|979.1|979|8970
1614010480000|2021-02-22 16:14:40|979.2||979.3||979.3||979.2||264
1614010490000|2021-02-22 16:14:50|979.2|979|979.1|979|979.2|979|979.1|979|3062
1614010500000|2021-02-22 16:15:00|979.3|979.1|978.9|978.7|979.3|979.2|978.9|978.7|3462
1614010510000|2021-02-22 16:15:10|979|978.5|978.8|978.5|979|978.5|978.7|978.4|2278
1614010520000|2021-02-22 16:15:20|978.9|978.7|978.9|978.7|979|978.7|978.9|978.7|3947
1614010530000|2021-02-22 16:15:30|979.1|978.9|979.3|979.1|979.4|979.1|979.1|978.9|1681
1614010540000|2021-02-22 16:15:40|979.4|979|979.3|979|979.4|979.2|979.2|979|7153
1614010550000|2021-02-22 16:15:50|||||||||794
1614010560000|2021-02-22 16:16:00|979.2|979.1|979.2|978.9|979.2|979.1|979.2|978.9|1925
1614010570000|2021-02-22 16:16:10|979.1|979|979.3|979|979.3|979.1|979.1|978.9|2309
1614010580000|2021-02-22 16:16:20|979.5|979.1|979.8|979.5|980|979.7|979.5|979.1|7608
1614010590000|2021-02-22 16:16:30|979.7|979.4|979.5|979.2|979.8|979.5|979.5|979.2|4096
1614010600000|2021-02-22 16:16:40|979.3|978.9|979.1|978.8|979.3|978.9|979.1|978.8|590
1614010610000|2021-02-22 16:16:50|979.4|978.9|979.4|979.1|979.4|979.1|979.4|978.9|2248
1614010620000|2021-02-22 16:17:00|||||||||2879
1614010630000|2021-02-22 16:17:10|979.6|979.2|979.5|979.2|979.6|979.2|979.5|979.2|21
1614010640000|2021-02-22 16:17:20|979.6|979.4|979.5|979.3|979.6|979.4|979.5|979.3|0
1614010650000|2021-02-22 16:17:30|980|979.7|979.9|979.6|980|979.7|979.9|979.5|749
1614010660000|2021-02-22 16:17:40|979.8|979.5|979.7|979.5|980|979.5|979.7|979.5|2966
1614010670000|2021-02-22 16:17:50||979.4||979.4||979.4||979.4|131
1614010680000|2021-02-22 16:18:00||979.5||979.4||979.5||979.4|0
1614010690000|2021-02-22 16:18:10|979.8|979.5|979.5|979.3|979.8|979.5|979.5|979.2|4469
1614010700000|2021-02-22 16:18:20|979.8|979.2|979.8|979.5|979.8|979.5|979.8|979.2|3410
1614010710000|2021-02-22 16:18:30|979.7|979.4|979.8|979.6|979.8|979.6|979.7|979.4|1088
1614010720000|2021-02-22 16:18:40|979.9|979.7|979.9|979.7|980|979.7|979.9|979.7|1091
1614010730000|2021-02-22 16:18:50|980|979.8|980|979.8|980|979.8|980|979.8|0
1614010740000|2021-02-22 16:19:00|||||||||260
1614010750000|2021-02-22 16:19:10|980.7|980.3|980.7|980.3|980.7|980.3|980.6|980.3|4114
1614010760000|2021-02-22 16:19:20|980.8|980.4|980.9|980.5|980.9|980.7|980.8|980.4|9718
1614010770000|2021-02-22 16:19:30|980.5|980.3|980.5|980.3|980.6|980.4|980.5|980.3|1081
1614010780000|2021-02-22 16:19:40|980.4|980.1|980.3|979.9|980.4|980.2|980.3|979.9|211
1614010790000|2021-02-22 16:19:50|980.1|980|980.2|980|980.2|980|980.1|980|978
1614010800000|2021-02-22 16:20:00|979.9|979.7|979.8|979.5|980|979.8|979.8|979.5|5287
1614010810000|2021-02-22 16:20:10|979.9|979.6|980.3|980|980.3|980|979.8|979.5|1793
1614010820000|2021-02-22 16:20:20|980.5|980.2|980.5|980.3|980.5|980.3|980.4|980.2|615
1614010830000|2021-02-22 16:20:30|980.6|980.2|980.7|980.3|980.7|980.3|980.5|980.2|3085
1614010840000|2021-02-22 16:20:40|980.6|980.6|981.1|980.8|981.1|980.8|980.6|980.6|3855
1614010850000|2021-02-22 16:20:50|981.2|980.9|980.9|980.7|981.2|981|980.9|980.7|825
1614010860000|2021-02-22 16:21:00|981|980.8|980.9|980.7|981|980.8|980.9|980.7|1854
1614010870000|2021-02-22 16:21:10|980.8|980.4|980.9|980.5|981|980.7|980.8|980.4|10764
1614010880000|2021-02-22 16:21:20|980.8|980.3|980.6|980.4|980.8|980.4|980.6|980.3|71
1614010890000|2021-02-22 16:21:30|980.7||980.6||980.7||980.6||274
1614010900000|2021-02-22 16:21:40|980.4|979.9|980.8|980.4|980.8|980.4|980.2|979.9|2479
1614010910000|2021-02-22 16:21:50|980.7|980.3|980.8|980.6|980.8|980.6|980.6|980.3|995
1614010920000|2021-02-22 16:22:00|980.7|980.5|980.7|980.5|980.8|980.5|980.7|980.4|2037
1614010930000|2021-02-22 16:22:10|980.8||980.7||980.8||980.7||679
1614010940000|2021-02-22 16:22:20|980.8||980.7||980.8||980.7||0
1614010950000|2021-02-22 16:22:30|980.6|980.3|980.4|980.2|980.6|980.3|980.4|980.2|1415
1614010960000|2021-02-22 16:22:40|980.3|980|980.2|980|980.4|980.1|980.2|980|909
1614010970000|2021-02-22 16:22:50|980.1|979.9|980.1|979.8|980.2|979.9|980.1|979.8|1192
1614010980000|2021-02-22 16:23:00|980|979.7|979.9|979.7|980|979.7|979.9|979.7|1411
1614010990000|2021-02-22 16:23:10|979.8|979.5|979.8|979.5|979.8|979.5|979.8|979.5|577
1614011000000|2021-02-22 16:23:20|979.7|979.4|979.6|979.4|979.7|979.4|979.6|979.4|0
1614011010000|2021-02-22 16:23:30|979.5|979.2|979.5|979.2|979.5|979.2|979.5|979.2|902
1614011020000|2021-02-22 16:23:40|979.4|979.1|979.4|979.1|979.5|979.1|979.3|979|4651
1614011030000|2021-02-22 16:23:50|979.3|978.9|979.2|978.9|979.3|978.9|979.2|978.9|630
1614011040000|2021-02-22 16:24:00|979.3|979.3|979.5|979.2|979.7|979.3|979.3|979.2|3359
1614011050000|2021-02-22 16:24:10|979.6|979.3|980.6|980.2|980.6|980.4|979.5|979.1|9198
1614011060000|2021-02-22 16:24:20|980.7|980.3|980.4|980.1|980.7|980.3|980.1|979.9|2374
1614011070000|2021-02-22 16:24:30|980.3|980|980.5|980.2|980.5|980.2|980.3|980|5
1614011080000|2021-02-22 16:24:40|980.3|980|980.2|979.9|980.3|980|980.2|979.9|822
1614011090000|2021-02-22 16:24:50|980.3|980|980|979.8|980.4|980|980|979.8|228
1614011100000|2021-02-22 16:25:00|980.2|980|980.1|979.8|980.2|980.1|979.9|979.7|3807
1614011110000|2021-02-22 16:25:10|979.9|979.7|980.1|979.8|980.1|979.8|979.9|979.7|22
1614011120000|2021-02-22 16:25:20|980.3|980|980.3|980|980.4|980|980.3|980|1461
1614011130000|2021-02-22 16:25:30|980.2|979.8|980|979.8|980.2|979.8|980|979.7|1085
1614011140000|2021-02-22 16:25:40|980.2|979.9|980.1|979.9|980.2|979.9|980.1|979.9|1842
1614011150000|2021-02-22 16:25:50|980.3|980|980.3|980|980.4|980.1|980.3|980|725
1614011160000|2021-02-22 16:26:00|980.2|979.9|980.2|980|980.2|980|980.2|979.9|600
1614011170000|2021-02-22 16:26:10|980.6|980.2|980.5|980.2|980.6|980.2|980.5|980.2|166
1614011180000|2021-02-22 16:26:20|980.3|980|980.5|980.2|980.7|980.2|980.3|980|910
1614011190000|2021-02-22 16:26:30|980.4|980.1|980.3|980|980.5|980.3|980.3|980|3947
1614011200000|2021-02-22 16:26:40|980.1|980.1|980.1|979.8|980.1|980.1|980.1|979.8|875
1614011210000|2021-02-22 16:26:50|980|979.9|980|979.8|980|979.9|980|979.8|292
1614011220000|2021-02-22 16:27:00|980.2|979.9|980.1|979.8|980.2|979.9|980.1|979.8|4761
1614011230000|2021-02-22 16:27:10|980|979.9|980.2|979.9|980.2|979.9|980|979.9|992
1614011240000|2021-02-22 16:27:20|979.9|979.8|980.1|979.8|980.1|979.8|979.9|979.6|4275
1614011250000|2021-02-22 16:27:30|979.9|979.4|979.8|979.6|979.9|979.6|979.7|979.4|1106
1614011260000|2021-02-22 16:27:40|980.1||980||980.1||980||527
1614011270000|2021-02-22 16:27:50|980.1|979.7|980|979.8|980.1|979.8|980|979.7|517
1614011280000|2021-02-22 16:28:00|979.6|979.3|979.5|979|979.6|979.3|979.4|979|2235
1614011290000|2021-02-22 16:28:10|979.4|979.1|979.4|979.2|979.4|979.2|979.4|979.1|0
1614011300000|2021-02-22 16:28:20|979.5|979.1|979.5|979.3|979.5|979.3|979.5|979.1|2914
1614011310000|2021-02-22 16:28:30|979.7|979.1|979.7|979.3|979.7|979.3|979.4|979.1|2946
1614011320000|2021-02-22 16:28:40|979.9|979.5|979.9|979.6|979.9|979.6|979.8|979.5|6257
1614011330000|2021-02-22 16:28:50|980|979.7|980.2|979.9|980.2|979.9|980|979.7|1299
1614011340000|2021-02-22 16:29:00|980.6|980.2|980.5|980.3|980.6|980.3|980.2|979.9|1311
1614011350000|2021-02-22 16:29:10|980.6|980.1|980.5|980.2|980.6|980.2|980.5|980.1|2490
1614011360000|2021-02-22 16:29:20|980.7|980.3|980.8|980.5|981|980.5|980.7|980.3|259
1614011370000|2021-02-22 16:29:30|980.9|980.6|980.9|980.5|981|980.7|980.9|980.5|37
1614011380000|2021-02-22 16:29:40|981|980.6|981.1|980.7|981.1|980.7|980.8|980.5|3643
1614011390000|2021-02-22 16:29:50|981.3|980.9|981.2|980.8|981.3|981|981.2|980.8|209
1614067220000|2021-02-23 08:00:20|985.6|984.4|986.2|984.8|986.2|984.8|985.6|984.3|20690
1614067230000|2021-02-23 08:00:30|986.3|985.4|988|986.9|988|986.9|986.3|985.4|2680
1614067240000|2021-02-23 08:00:40|989|987|988.7|987.6|989|987.6|988|987|4736
1614067250000|2021-02-23 08:00:50|988.8|987.7|988.8|987.7|988.8|987.7|988.8|987.7|304
1614067260000|2021-02-23 08:01:00|988.6|986.4|988.2|986.6|988.6|986.6|988.2|986.4|1032
1614067270000|2021-02-23 08:01:10|988.5|986.7|989.2|987.2|989.4|987.6|988.5|986.6|1686
1614067280000|2021-02-23 08:01:20|989|987.3|991|990.3|991|990.3|988.8|987.3|461577
1614067290000|2021-02-23 08:01:30|990.9|990.2|990.7|990.2|992|991.6|990.3|990|37670
1614067300000|2021-02-23 08:01:40|990.8|990.1|988.4|987.6|991.1|990.3|988.4|987.5|11227
1614067310000|2021-02-23 08:01:50|988.3|987.5|986.9|986.3|988.3|987.5|986|985|27343
1614067320000|2021-02-23 08:02:00|986.8|986.4|987.7|987.6|988.1|987.6|986.7|985.9|8126
1614067330000|2021-02-23 08:02:10|988.4|987.7|988.4|987.8|989.3|988.5|988.4|987.5|4101
1614067340000|2021-02-23 08:02:20|988.3|987.7|985.9|985.2|988.3|987.7|985.9|985.1|19787
1614067350000|2021-02-23 08:02:30|986|985.3|988.3|987.4|988.6|987.7|986|985.2|6793
1614067360000|2021-02-23 08:02:40|988.4|987.3|988.5|987.8|989|988.2|988.3|987.3|4564
1614067370000|2021-02-23 08:02:50|988.6|987.9|988.1|987.4|989|988.4|987.5|986.7|6120
1614067380000|2021-02-23 08:03:00|988.3|987.5|989.8|989|989.9|989.2|987.8|987|4219
1614067390000|2021-02-23 08:03:10|989.7|988.9|988.9|988.3|989.7|989|988.8|988|8642
1614067400000|2021-02-23 08:03:20|988.8|988.1|988.5|987.8|988.8|988.1|987.5|986.3|6088
1614067410000|2021-02-23 08:03:30|988.4|987.9|988.5|988|988.5|988.1|988.4|987.8|1191
1614067420000|2021-02-23 08:03:40|988.4|988.1|988.8|988.2|988.9|988.2|988.4|988.1|825
1614067430000|2021-02-23 08:03:50|988.9|988.3|989|988.7|989.1|988.7|988.6|987.9|2971
1614067440000|2021-02-23 08:04:00|988.9|988.6|989.2|988.6|990.7|989.9|988.9|988.4|11697
1614067450000|2021-02-23 08:04:10|989.3|988.5|991|990.4|991|990.4|989.2|988.4|5114
1614067460000|2021-02-23 08:04:20|990.9|990.2|991.6|990.8|992.6|991.8|990.2|990.1|19094
1614067470000|2021-02-23 08:04:30|991.4|990.7|989.4|988.5|991.4|990.7|988.3|987.4|11716
1614067480000|2021-02-23 08:04:40|989.1|988.4|989.1|988.5|989.9|989.1|989|988.1|7369
1614067490000|2021-02-23 08:04:50|989.2|988.6|989.3|988.5|989.5|988.8|988.6|988.3|3899
1614067500000|2021-02-23 08:05:00|989.5|988.6|991.7|991.3|992.2|991.4|989.4|988.6|4679
1614067510000|2021-02-23 08:05:10|991.6|991.2|990.7|990|991.7|991.3|989|988.5|13435
1614067520000|2021-02-23 08:05:20|990.6|990.1|990.4|989.8|991.2|990.4|990.1|989.7|5144
1614067530000|2021-02-23 08:05:30|990.3|989.7|989.1|988.5|990.3|989.7|988.8|988.3|6366
1614067540000|2021-02-23 08:05:40|989.3|988.6|989.4|989.2|990.7|990.1|989.1|988.6|15267
1614067550000|2021-02-23 08:05:50|989.6|989.3|990|989.5|990|989.6|989.3|989.1|5452
1614067560000|2021-02-23 08:06:00|990.1|989.7|992.5|991.9|992.7|991.9|990.1|989.7|24924
1614067570000|2021-02-23 08:06:10|992.4|991.8|992.3|991.8|992.9|992.7|991.3|991.1|24968
1614067580000|2021-02-23 08:06:20|992.2|991.7|992.3|991.9|992.4|991.9|991.6|991|12356
1614067590000|2021-02-23 08:06:30|992.2|991.6|992.2|991.6|992.3|991.8|991.3|991|16624
1614067600000|2021-02-23 08:06:40|992.1|991.7|991.9|991.4|992.2|992|991.9|991.4|2833
1614067610000|2021-02-23 08:06:50|991.8|991.6|991.8|991.4|991.9|991.6|991.8|991.4|550
1614067620000|2021-02-23 08:07:00|991.7|991.3|992.1|991.5|992.2|991.8|991|990.4|20540
1614067630000|2021-02-23 08:07:10|992.2|991.6|992.4|991.8|992.7|992.1|991.3|990.7|23946
1614067640000|2021-02-23 08:07:20|991.9|991.9|994.4|993.8|994.7|994|991.9|991.9|49135
1614067650000|2021-02-23 08:07:30|994|993.9|994.7|994.1|995|994.3|994|993.7|27077
1614067660000|2021-02-23 08:07:40|994.6|994|992.5|992.2|994.6|994|992.3|992|30189
1614067670000|2021-02-23 08:07:50|992.4|992.1|992|991.4|992.4|992.1|991.7|991.4|6591
1614067680000|2021-02-23 08:08:00|992.1|991.5|992.3|991.6|992.4|991.9|992|991.5|8165
1614067690000|2021-02-23 08:08:10|992.2|991.5|991.8|991|992.2|991.5|991.4|991|3508
1614067700000|2021-02-23 08:08:20|991.9|991.1|992.6|992.1|992.6|992.1|991|990.5|15055
1614067710000|2021-02-23 08:08:30|992.9|992.2|992.7|992.2|993.6|992.9|992.4|991.9|6414
1614067720000|2021-02-23 08:08:40|992.8|992.3|993.8|993.2|993.8|993.2|992.8|992.3|0
1614067730000|2021-02-23 08:08:50|993.7|993.4|994|993.7|994.3|993.7|993.6|993.3|9425
1614067740000|2021-02-23 08:09:00|993.9|993.5|993.7|993.2|994.3|993.5|993.3|992.7|12450
1614067750000|2021-02-23 08:09:10|993.9|993.3|994.3|993.7|994.8|994|993.9|993.3|9523
1614067760000|2021-02-23 08:09:20|994.4|993.6|994|993.4|994.5|993.9|993.7|993.4|12698
1614067770000|2021-02-23 08:09:30|993.9|993.1|992.4|991.8|993.9|993.1|991.3|990.6|34849
1614067780000|2021-02-23 08:09:40|992.3|991.7|992.5|991.9|992.6|992.1|992.1|991.6|720
1614067790000|2021-02-23 08:09:50|992.7|992|993.1|992.5|993.9|993.4|992.5|992|6654
1614067800000|2021-02-23 08:10:00|993.3|992.6|994.2|993.6|994.2|993.7|993|992.6|1453
1614067810000|2021-02-23 08:10:10|994.1|993.7|994.7|994|994.8|994|994.1|993.7|1277
1614067820000|2021-02-23 08:10:20|994.8|994.2|995.3|994.7|995.6|995|994.7|994.2|73869
1614067830000|2021-02-23 08:10:30|995.2|994.6|995.6|995.3|996|995.9|995.1|994.4|50378
1614067840000|2021-02-23 08:10:40|995.5|995.2|994.7|994.2|995.5|995.2|994.3|994.2|20787
1614067850000|2021-02-23 08:10:50|994.6|994.4|994.1|993.6|994.7|994.4|994.1|993.6|7834
1614067860000|2021-02-23 08:11:00|994|993.4|994|993.5|994.1|993.5|993.6|993.2|3307
1614067870000|2021-02-23 08:11:10|993.9|993.6|994|993.6|994|993.8|993.9|993.4|2454
1614067880000|2021-02-23 08:11:20|994.2|993.7|994.5|994.1|994.5|994.1|994.2|993.5|10834
1614067890000|2021-02-23 08:11:30|994.4|994.2|995.9|995.2|996|995.7|994.4|994.2|13505
1614067900000|2021-02-23 08:11:40|995.8|995.1|996|995.4|996|995.7|995.4|995.1|16892
1614067910000|2021-02-23 08:11:50|995.9|995.5|997.1|996.4|997.1|996.7|995.9|995.5|56922
1614067920000|2021-02-23 08:12:00|997|996.2|997.4|996.9|997.5|997.2|997|996.2|11522
1614067930000|2021-02-23 08:12:10|997.5|997|997.5|997.2|997.5|997.2|997.3|996.8|6480
1614067940000|2021-02-23 08:12:20|997.7|997.6|998.5|997.9|998.6|997.9|997.7|997.4|44326
1614067950000|2021-02-23 08:12:30|998.3|998|998.6|998|998.9|998.6|998.1|997.9|14003
1614067960000|2021-02-23 08:12:40|998.7|997.9|997.8|997.6|998.8|998.1|997.8|997.5|8507
1614067970000|2021-02-23 08:12:50|997.7|997.5|997|996.5|997.7|997.5|996.8|996.5|6136
1614067980000|2021-02-23 08:13:00|997.1|996.6|997|996.5|997.1|996.6|997|996.5|0
1614067990000|2021-02-23 08:13:10|996.9|996.6|996.7|996|996.9|996.6|996.3|995.8|9402
1614068000000|2021-02-23 08:13:20|996.6|996.1|997.6|996.9|997.7|996.9|996.6|996.1|5277
1614068010000|2021-02-23 08:13:30|997.7|997|998|997.7|998|997.9|997.6|997|7531
1614068020000|2021-02-23 08:13:40|998.3|997.8|998.5|998|998.5|998|998.2|997.8|840
1614068030000|2021-02-23 08:13:50|998.4|997.9|997.6|997.1|998.4|998|997|996.7|11075
1614068040000|2021-02-23 08:14:00|998|997.2|998.3|997.8|998.4|997.8|997.5|997|5547
1614068050000|2021-02-23 08:14:10|998.2|997.6|998.3|997.7|998.4|997.7|997.9|997.5|3445
1614068060000|2021-02-23 08:14:20|998.4|997.8|998.5|997.9|998.5|997.9|998.3|997.6|1870
1614068070000|2021-02-23 08:14:30|998.7|998|999.7|999.2|1000|999.6|998.7|998|75237
1614068080000|2021-02-23 08:14:40|1000|999.4|999.5|999|1000|999.5|999.2|999|42337
1614068090000|2021-02-23 08:14:50|999.6|999.1|1000|999.5|1000|999.9|999.6|999.1|34235
1614068100000|2021-02-23 08:15:00|999.9|999.4|1000|999.6|1000|999.9|999.8|999.4|5157
1614068110000|2021-02-23 08:15:10|999.9|999.5|1000|999.3|1000.2|1000|999.8|999.2|241557
1614068120000|2021-02-23 08:15:20|999.9|999.2|999.5|999.1|999.9|999.4|998.9|998.3|6543
1614068130000|2021-02-23 08:15:30|999.6|999.2|999.9|999.6|1000.2|999.9|999.6|999.2|31431
1614068140000|2021-02-23 08:15:40|1000|999.4|998.8|998.3|1000|999.4|998.8|998.3|11459
1614068150000|2021-02-23 08:15:50|998.6|998.2|998.5|998.2|998.6|998.4|998.2|997.5|2694
1614068160000|2021-02-23 08:16:00|998.6|998.3|998.9|998.4|998.9|998.8|998.5|998.3|13141
1614068170000|2021-02-23 08:16:10|998.8|998.3|999.1|998.5|999.2|998.8|998.5|998.3|12752
1614068180000|2021-02-23 08:16:20|999.2|999|999.9|999.5|999.9|999.5|999.1|998.8|48813
1614068190000|2021-02-23 08:16:30|999.8|999.3|999.7|999.3|999.9|999.4|999.6|999.3|4148
1614068200000|2021-02-23 08:16:40|999.9|999.4|998.8|998.5|999.9|999.4|998.8|998.2|18448
1614068210000|2021-02-23 08:16:50|998.7|998.4|998|997.6|998.7|998.4|998|997.5|6558
1614068220000|2021-02-23 08:17:00|997.9|997.5|997|996.5|997.9|997.5|996.9|996.4|4054
1614068230000|2021-02-23 08:17:10|997.1|996.6|997.4|996.7|998.1|997.4|997.1|996.5|9628
1614068240000|2021-02-23 08:17:20|997.6|996.8|998.1|997.6|998.1|997.6|997.5|996.8|6621
1614068250000|2021-02-23 08:17:30|998|997.5|998|997.7|998.1|997.7|997.5|996.6|60064
1614068260000|2021-02-23 08:17:40|997.9|997.6|996.6|996.1|997.9|997.7|996.5|996.1|9528
1614068270000|2021-02-23 08:17:50|996.5|996.2|996.2|995.9|996.5|996.2|996.2|995.9|4953
1614068280000|2021-02-23 08:18:00|996.1|995.8|997.3|996.7|997.3|996.7|996.1|995.8|14364
1614068290000|2021-02-23 08:18:10|997.4|996.8|997.3|996.7|997.7|997|997.2|996.7|2721
1614068300000|2021-02-23 08:18:20|997.2|996.5|996.3|995.6|997.2|996.5|996.3|995.5|2674
1614068310000|2021-02-23 08:18:30|996.4|995.8|996.4|995.9|996.5|995.9|996.4|995.7|2168
1614068320000|2021-02-23 08:18:40|996.3|995.2|995.9|995.7|996.4|995.8|995.7|995.1|37482
1614068330000|2021-02-23 08:18:50|995.8|995.4|995.7|995.3|995.8|995.4|995.7|995.3|22
1614068350000|2021-02-23 08:19:10|995.8|995.4|995.8|995.4|995.8|995.5|995.5|995.3|6150
1614068360000|2021-02-23 08:19:20|995.7|995.3|994.8|994.4|995.7|995.3|994.5|994.3|14760
1614068370000|2021-02-23 08:19:30|994.9|994.5|994.8|994.3|994.9|994.5|994.7|994.3|1157
1614068380000|2021-02-23 08:19:40|994.9|994.4|994.9|994.5|994.9|994.5|994.8|994.3|800
1614068390000|2021-02-23 08:19:50|994.8|994.4|993.6|993|994.8|994.4|993.6|993|6050
1614068400000|2021-02-23 08:20:00|993.7|993.1|994.5|993.8|994.6|994|993.7|993.1|5287
1614068410000|2021-02-23 08:20:10|994.4|993.9|994.4|993.8|994.5|993.9|994.4|993.8|10
1614068420000|2021-02-23 08:20:20|994.3|993.9|994.9|994.5|994.9|994.5|994.2|993.6|6417
1614068430000|2021-02-23 08:20:30|995.1|994.6|997.1|996.7|997.6|997|995.1|994.6|24034
1614068440000|2021-02-23 08:20:40|997.2|996.8|996.6|996.1|997.3|996.9|996.5|996.1|5261
1614068450000|2021-02-23 08:20:50|996.5|996.4|996.1|995.5|996.5|996.4|995.7|995.4|5078
1614068460000|2021-02-23 08:21:00|996.2|995.6|996.1|995.6|996.2|995.6|996|995.5|0
1614068470000|2021-02-23 08:21:10|996.3|995.7|996.3|995.6|996.4|995.7|996.3|995.6|4200
1614068480000|2021-02-23 08:21:20|996.2|995.5|996.2|995.8|996.3|995.8|995.6|995.4|6815
1614068490000|2021-02-23 08:21:30|996|995.9|995.3|994.6|996.2|995.9|995.3|994.5|7615
1614068500000|2021-02-23 08:21:40|995.2|994.7|995.1|994.5|995.2|994.7|995.1|994.4|1000
1614068510000|2021-02-23 08:21:50|995.2|994.6|995.6|995.2|995.6|995.2|995.2|994.6|0
1614068520000|2021-02-23 08:22:00|995.8|995.6|996.3|995.7|996.9|996.4|995.7|995.4|17049
1614068530000|2021-02-23 08:22:10|996.2||996.2||996.2||996.2||0
1614068540000|2021-02-23 08:22:20|996.3|995.8|996.4|995.9|996.4|995.9|996.3|995.8|1906
1614068550000|2021-02-23 08:22:30|996.3|995.8|996.9|996.6|997|996.7|996.3|995.7|2635
1614068560000|2021-02-23 08:22:40|997|996.7|996.9|996.4|997|996.9|996.5|996.3|18039
1614068570000|2021-02-23 08:22:50|997|996.5|996.8|996.2|997.2|996.8|996.7|996|46863
1614068580000|2021-02-23 08:23:00|996.7|996.3|996.5|996.2|996.8|996.3|996.5|996.2|251
1614068590000|2021-02-23 08:23:10|996.6|996.3|996.7|996.2|996.8|996.3|996.6|996.2|967
1614068600000|2021-02-23 08:23:20|996.6|996.3|996.6|996.1|996.6|996.3|996.6|996.1|392
1614068610000|2021-02-23 08:23:30|996.5|996.2|996.5|996.2|996.5|996.2|996.5|996.2|0
1614068620000|2021-02-23 08:23:40|996.6|996.3|996.8|996.2|996.9|996.7|996.6|996.2|7680
1614068630000|2021-02-23 08:23:50|996.7|996.3|996.6|996.2|996.7|996.3|996.5|996.2|1798
1614068640000|2021-02-23 08:24:00|996.5|996.1|995.9|995.4|996.5|996.1|995.8|995.3|7994
1614068650000|2021-02-23 08:24:10|996|995.5|995.6|994.9|996|995.5|995.1|994.9|3570
1614068660000|2021-02-23 08:24:20||995.2||995.2||995.3||995.2|252
1614068680000|2021-02-23 08:24:40|995.7|995.3|996.5|996|996.7|996|995.7|995.3|4334
1614068690000|2021-02-23 08:24:50|996.6|996.1|997.3|996.9|997.4|997.1|996.6|996.1|15372
1614068700000|2021-02-23 08:25:00|997.2|996.6|996.8|996.4|997.2|996.6|996.6|996.3|10186
1614068710000|2021-02-23 08:25:10|996.9|996.5|997|996.7|997|996.7|996.9|996.4|3326
1614068720000|2021-02-23 08:25:20|997.2|996.8|997.4|997.1|997.4|997.1|997.2|996.8|201
1614068730000|2021-02-23 08:25:30|997.3|997|996.9|996.5|997.4|997|996.9|996.5|6857
1614068740000|2021-02-23 08:25:40|996.8|996.2|996.7|996.3|997.1|996.5|996.5|996|7620
1614068750000|2021-02-23 08:25:50|996.6|996.1|996.6|996|996.8|996.4|996.6|996|3017
1614068760000|2021-02-23 08:26:00|996.5|995.8|996.2|995.8|996.5|995.8|996.2|995.8|210
1614068770000|2021-02-23 08:26:10|996.3|996|996.7|996.3|996.7|996.3|996|995.8|3282
1614068780000|2021-02-23 08:26:20|996.6|996.2|996.9|996.3|996.9|996.3|996.6|996.2|0
1614068790000|2021-02-23 08:26:30|996.8|996.4|996.9|996.4|996.9|996.4|996.8|996.4|0
1614068800000|2021-02-23 08:26:40|997|996.2|995.8|995.6|997|996.4|995.7|995.3|3244
1614068810000|2021-02-23 08:26:50|995.9|995.7|996.1|995.6|996.6|996.2|995.5|995.1|25171
1614068820000|2021-02-23 08:27:00|996.2|995.7|996.8|996.2|996.8|996.3|996.2|995.7|1000
1614068830000|2021-02-23 08:27:10|996.7|996|996.7|996.2|996.8|996.3|996.7|996|0
1614068840000|2021-02-23 08:27:20|996.8|996.3|996.8|996.3|996.8|996.4|996.7|996.2|1802
1614068850000|2021-02-23 08:27:30|996.7|996.2|996|995.4|996.7|996.3|995.7|995.1|7978
1614068860000|2021-02-23 08:27:40|996.1|995.5|996.7|996|996.7|996|996.1|995.5|290
1614068880000|2021-02-23 08:28:00|996.8|996.1|996.6|996.1|996.8|996.6|996.6|996.1|2546
1614068890000|2021-02-23 08:28:10|996.7|996|996.7|996.2|996.8|996.2|996.1|996|2860
1614068900000|2021-02-23 08:28:20|996.6|996|996.6|996|996.6|996|996.3|995.8|808
1614068910000|2021-02-23 08:28:30|996.5|995.9|996.3|995.8|996.5|995.9|996.2|995.8|0
1614068920000|2021-02-23 08:28:40|996.2|995.9|996.2|995.9|996.2|995.9|996.2|995.8|0
1614068930000|2021-02-23 08:28:50|996.1|995.8|996.1|995.8|996.2|995.8|995.8|995.5|4849
1614068940000|2021-02-23 08:29:00|996.2|995.9|996.2|995.6|996.5|996|996.2|995.6|5002
1614068950000|2021-02-23 08:29:10|996.1|995.4|995.6|995|996.4|995.9|995.3|995|10538
1614068960000|2021-02-23 08:29:20|995.8|995.1|996.2|995.7|996.4|995.8|995.6|995.1|3117
1614068970000|2021-02-23 08:29:30|996.3|995.8|996.7|996.2|996.9|996.3|996.3|995.8|7908
1614068980000|2021-02-23 08:29:40|996.6|996|995.6|995.1|996.6|996|995.2|995.1|16739
1614068990000|2021-02-23 08:29:50|995.5|995|995.6|995.1|995.6|995.1|995.1|994.9|4890
1614069000000|2021-02-23 08:30:00|995.5|995.3|995.6|995|995.6|995.3|995.2|994.9|4644
1614069010000|2021-02-23 08:30:10|995.5|994.9|995.3|995.1|995.6|995.1|995.3|994.9|0
1614069020000|2021-02-23 08:30:20|995.2|994.9|995.3|995|995.4|995.2|995.2|994.9|7566
1614069030000|2021-02-23 08:30:30|995.5|994.9|995.6|995.1|995.6|995.1|995.5|994.9|3218
1614069040000|2021-02-23 08:30:40|995.5|995.2|994.6|994.2|995.6|995.3|994.6|994.2|29277
1614069050000|2021-02-23 08:30:50|994.5|994.3|994.7|994.4|994.7|994.5|994.5|994.3|1170
1614069060000|2021-02-23 08:31:00|994.8|994.5|995.9|995.6|995.9|995.6|994.8|994.5|4212
1614069070000|2021-02-23 08:31:10|996.1|995.9|996.1|995.5|996.3|995.9|996.1|995.5|1321
1614069080000|2021-02-23 08:31:20|996.2|995.6|995.9|995.3|996.2|995.7|995.7|995.3|1863
1614069090000|2021-02-23 08:31:30|995.8|995.2|996.2|995.9|996.2|995.9|995.6|995.1|8056
1614069100000|2021-02-23 08:31:40|996.1|996|996.2|995.9|996.2|996|996.1|995.6|6150
1614069110000|2021-02-23 08:31:50||996||995.9||996||995.9|741
1614069120000|2021-02-23 08:32:00|996.3|996|996|995.6|996.3|996.1|995.9|995.6|3589
1614069130000|2021-02-23 08:32:10|995.9|995.4|996|995.5|996|995.5|995.8|995.3|4104
1614069140000|2021-02-23 08:32:20|995.9|995.4|996|995.5|996|995.5|995.2|995.1|8123
1614069150000|2021-02-23 08:32:30|995.9|995.4|996.1|995.7|996.2|995.9|995.8|995.3|8850
1614069160000|2021-02-23 08:32:40|996.2|995.8|996.1|995.9|996.2|996|996.1|995.8|3496
1614069170000|2021-02-23 08:32:50|996.2|996.1|996.9|996.5|996.9|996.5|996.1|996.1|51481
1614069180000|2021-02-23 08:33:00|996.8|996.4|996.8|996.4|996.9|996.5|996.7|996.4|3680
1614069190000|2021-02-23 08:33:10|996.7|996.3|996.4|995.9|996.7|996.3|996|995.9|6761
1614069200000|2021-02-23 08:33:20|996.3|996|996.2|995.9|996.3|996|996.2|995.9|1215
1614069210000|2021-02-23 08:33:30|996.3|996|996.3|995.9|996.4|996|996.3|995.9|1397
1614069220000|2021-02-23 08:33:40|996.1|995.5|997|996.6|997|996.9|995.9|995.3|16867
1614069230000|2021-02-23 08:33:50|996.9|996.7|997.2|996.9|997.2|997|996.9|996.6|14999
1614069240000|2021-02-23 08:34:00|997.3|997|997.7|997.5|997.7|997.5|997.3|996.8|7435
1614069250000|2021-02-23 08:34:10|997.8|997.6|997.6|997.2|997.8|997.6|996.8|996.7|34941
1614069260000|2021-02-23 08:34:20|997.7|997.3|997.7|997.3|997.7|997.3|997.7|997.3|251
1614069270000|2021-02-23 08:34:30|997.6|997.2|997.7|997.4|997.8|997.4|997.4|997.1|2789
1614069280000|2021-02-23 08:34:40|997.6|997.3|997.6|997.3|997.7|997.3|997.6|997.3|0
1614069290000|2021-02-23 08:34:50|997.8|997.4|997.9|997.4|998|997.7|997.8|997.4|1767
1614069300000|2021-02-23 08:35:00|997.8|997.3|998|997.7|998|997.7|997.7|997.3|3644
1614069310000|2021-02-23 08:35:10|||||||||16
1614069320000|2021-02-23 08:35:20|997.9|997.4|996.8|996.4|997.9|997.7|996.8|996.4|8443
1614069330000|2021-02-23 08:35:30|996.7|996.5|996.3|995.7|996.8|996.5|995.5|995.1|6846
1614069340000|2021-02-23 08:35:40|996.4|995.8|996.9|996.6|997|996.6|996.4|995.8|971
1614069350000|2021-02-23 08:35:50|996.8|996.4|996.8|996.6|997.1|996.6|996.7|996.3|4378
1614069360000|2021-02-23 08:36:00|996.9|996.5|997.1|996.6|997.2|996.6|996.9|996.5|801
1614069370000|2021-02-23 08:36:10|997.2|996.5|996.8|996.5|997.2|996.6|996.6|996.1|2184
1614069380000|2021-02-23 08:36:20|996.9|996.4|997.4|996.8|997.4|996.8|996.4|996.1|7853
1614069390000|2021-02-23 08:36:30|997.3|996.3|997.1|996.6|997.3|996.6|996.4|996.3|20199
1614069400000|2021-02-23 08:36:40|997|996.7|997.1|996.7|997.1|996.7|996.9|996.6|1312
1614069410000|2021-02-23 08:36:50|997|996.8|997.4|997.1|997.4|997.1|997|996.8|1264
1614069420000|2021-02-23 08:37:00|997.6|997|997.6|997.4|997.6|997.4|997.3|997|3433
1614069430000|2021-02-23 08:37:10|997.5|997.2|997.5|997|997.6|997.4|997.5|997|1398
1614069440000|2021-02-23 08:37:20|997.6|997.1|998|997.5|998|997.5|997.6|997.1|4342
1614069450000|2021-02-23 08:37:30|997.9|997.6|998.1|997.8|998.1|997.8|997.9|997.6|6862
1614069460000|2021-02-23 08:37:40|998.2|997.9|998.1|997.6|998.2|998|997.8|997.5|7639
1614069470000|2021-02-23 08:37:50|998|997.7|998.1|997.7|998.1|997.7|997.9|997.7|0
1614069480000|2021-02-23 08:38:00|998.2|997.8|998.2|998|998.2|998|998.2|997.8|562
1614069490000|2021-02-23 08:38:10|998.5|998.4|997.9|997.7|998.5|998.4|997.9|997.7|30671
1614069500000|2021-02-23 08:38:20|998.1|997.8|998|997.7|998.1|997.8|997.9|997.7|1434
1614069510000|2021-02-23 08:38:30|998.1|997.8|998.4|998|998.4|998.1|998.1|997.8|2704
1614069520000|2021-02-23 08:38:40|998.3|997.9|998|997.7|998.3|997.9|998|997.7|3263
1614069530000|2021-02-23 08:38:50|997.9|997.6|998.2|997.6|998.3|997.6|997.6|997.5|10844
1614069540000|2021-02-23 08:39:00|998.1|997.7|998.7|998.4|998.7|998.4|998|997.7|2263
1614069550000|2021-02-23 08:39:10|998.8|998.5|998.8|998.4|998.8|998.6|998.6|998.2|3121
1614069560000|2021-02-23 08:39:20|998.7|998.5|998.7|998.4|998.8|998.5|998.7|998.4|0
1614069570000|2021-02-23 08:39:30|998.6|998.2|998.6|998.2|998.8|998.4|998.2|997.9|9285
1614069580000|2021-02-23 08:39:40|998.7|998.3|998.8|998.4|998.8|998.4|998.7|998.3|400
1614069590000|2021-02-23 08:39:50|998.7|998.2|998.7|998.2|998.8|998.5|998.3|998.2|5671
1614069600000|2021-02-23 08:40:00|998.5|998.3|998.5|998.2|998.8|998.3|998.4|998.2|6603
1614069610000|2021-02-23 08:40:10|998.6|998.3|998.7|998.2|998.8|998.4|998.5|998|6123
1614069620000|2021-02-23 08:40:20|998.8|998.3|998.5|998.2|998.9|998.4|998.5|998.2|8659
1614069630000|2021-02-23 08:40:30|998.6|998.4|998.5|998.3|998.6|998.4|998.3|998|6847
1614069640000|2021-02-23 08:40:40|998.4|998|998.3|998|998.4|998|998.3|998|368
1614069650000|2021-02-23 08:40:50|998.2|997.8|997.9|997.5|998.2|997.8|997.9|997.5|3000
1614069660000|2021-02-23 08:41:00|997.8|997.4|997.3|997|997.8|997.4|997.2|996.9|13173
1614069670000|2021-02-23 08:41:10|997.4|997.1|997.9|997.4|998|997.4|997.1|997|3305
1614069680000|2021-02-23 08:41:20|997.8|997.3|998|997.9|998|997.9|997.7|997.2|4095
1614069690000|2021-02-23 08:41:30|998.2|998|998.1|997.9|998.4|998.1|998.1|997.9|4543
1614069700000|2021-02-23 08:41:40|998.3|997.7|998.4|997.9|998.4|997.9|998.1|997.6|1000
1614069710000|2021-02-23 08:41:50|998.3|997.7|998.1|997.7|998.3|997.7|998.1|997.6|921
1614069720000|2021-02-23 08:42:00|998|997.6|998.3|997.9|998.3|997.9|997.9|997.6|669
1614069730000|2021-02-23 08:42:10||997.8||997.9||997.9||997.7|0
1614069740000|2021-02-23 08:42:20|998.4|998|998.3|998|998.4|998|998.3|998|0
1614069750000|2021-02-23 08:42:30|998.4||998.3||998.4||998.3||1140
1614069760000|2021-02-23 08:42:40|998.4|998.1|998.9|998.4|998.9|998.4|998.3|998.1|7941
1614069770000|2021-02-23 08:42:50|998.8|998.3|998.8|998.3|998.9|998.3|998.3|998|2494
1614069780000|2021-02-23 08:43:00|998.6|998.2|998.8|998.3|998.9|998.4|998.5|998.2|2155
1614069790000|2021-02-23 08:43:10|998.7|998.4|998.5|998.1|998.8|998.4|998.5|998.1|5145
1614069800000|2021-02-23 08:43:20|998.6|998.3|998.6|998.3|999|998.7|998.6|998.2|21024
1614069810000|2021-02-23 08:43:30|998.5|997.9|998.9|998.3|999|998.4|998.3|997.7|9030
1614069820000|2021-02-23 08:43:40|998.8|998.2|998.9|998.5|998.9|998.5|998.6|998.2|1660
1614069830000|2021-02-23 08:43:50|998.8|998.4|999.3|999.1|999.3|999.1|998.8|998.4|9717
1614069840000|2021-02-23 08:44:00|999.2|999|999.3|998.9|999.3|999|999.2|998.9|600
1614069850000|2021-02-23 08:44:10|999.2||999||999.3||999||2174
1614069860000|2021-02-23 08:44:20|||||||||3826
1614069870000|2021-02-23 08:44:30|999.3|999|999.3|999|999.3|999.1|999.3|999|7600
1614069880000|2021-02-23 08:44:40|999.2|998.9|999.2|998.9|999.3|999|999.2|998.9|0
1614069890000|2021-02-23 08:44:50|999.3|998.8|998.8|998.5|999.3|998.8|998.8|998.5|4879
1614069900000|2021-02-23 08:45:00|998.7|998.4|997.2|996.8|998.7|998.4|997.2|996.7|9214
1614069910000|2021-02-23 08:45:10|997.3|996.7|997.3|996.9|997.5|997|997.2|996.7|1996
1614069920000|2021-02-23 08:45:20|997.2|997|997.2|997|997.3|997.1|997.1|996.9|3789
1614069930000|2021-02-23 08:45:30|997.1|996.9|997.2|996.9|997.2|996.9|997|996.7|957
1614069940000|2021-02-23 08:45:40|997.3|996.6|997|996.7|997.3|997|996.7|996.5|9663
1614069950000|2021-02-23 08:45:50|996.9|996.6|996.7|996.2|996.9|996.6|996.4|996.1|22754
1614069960000|2021-02-23 08:46:00|996.6||996.6||996.6||996.6||0
1614069970000|2021-02-23 08:46:10|996.7|996.3|996.2|996|996.7|996.4|995.8|995.6|19699
1614069980000|2021-02-23 08:46:20|996.1|995.8|996.1|995.9|996.2|995.9|995.7|995.4|8235
1614069990000|2021-02-23 08:46:30|996.2|996|996.9|996.6|996.9|996.6|996|995.7|3463
1614070000000|2021-02-23 08:46:40|997.1|996.7|997.2|996.9|997.7|997.2|997|996.7|4455
1614070010000|2021-02-23 08:46:50|997.3|997|997.3|997|997.3|997|996.8|996.7|6108
1614070020000|2021-02-23 08:47:00|997.2|996.9|997.6|997.1|997.6|997.1|997.2|996.8|2556
1614070030000|2021-02-23 08:47:10|997.7|997.2|997.9|997.5|997.9|997.7|997.7|997.2|778
1614070040000|2021-02-23 08:47:20|997.8|997.6|997.9|997.7|997.9|997.7|997.8|997.6|0
1614070050000|2021-02-23 08:47:30|998.1|997.8|997.5|997.2|998.2|997.9|997.4|997.2|10853
1614070060000|2021-02-23 08:47:40|997.4|997.3|997.5|997.3|997.5|997.3|997.4|997.2|1512
1614070070000|2021-02-23 08:47:50|997.7|997.4|997.7|997.4|997.7|997.5|997.6|997.2|7637
1614070080000|2021-02-23 08:48:00|997.8|997.2|998|997.8|998|997.8|997.6|997.2|7339
1614070090000|2021-02-23 08:48:10|998.1|997.9|998.1|997.8|998.8|998.3|998|997.8|19381
1614070100000|2021-02-23 08:48:20|998|997.7|997.6|997.4|998|997.8|997.5|997.4|5044
1614070110000|2021-02-23 08:48:30|997.4|997.3|997.7|997.3|997.7|997.3|996.9|996.6|14147
1614070120000|2021-02-23 08:48:40|997.6|997|997.2|997|997.6|997.2|997.2|997|4136
1614070130000|2021-02-23 08:48:50|997.1|996.7|996.9|996.7|997.4|997.2|996.9|996.7|12743
1614070140000|2021-02-23 08:49:00|996.8|996.6|996.5|996.3|996.8|996.6|996.5|996.3|688
1614070150000|2021-02-23 08:49:10|996.4|996.2|996.6|996.4|996.6|996.4|996.3|995.9|8263
1614070160000|2021-02-23 08:49:20|996.8|996.5|996.6|996.5|997|996.5|996|995.9|22297
1614070170000|2021-02-23 08:49:30|996.4|996.4|995.3|995.1|996.4|996.4|995.2|995.1|5952
1614070180000|2021-02-23 08:49:40|995.4|995.2|995.5|995.2|995.7|995.4|995.4|995.1|2402
1614070190000|2021-02-23 08:49:50|995.4|995.1|995|994.4|995.5|995.2|994.7|994.3|11381
1614070200000|2021-02-23 08:50:00|995.1|994.5|995.3|995.2|995.5|995.2|995|994.5|3037
1614070210000|2021-02-23 08:50:10|995.4|995.1|995.4|995.1|995.4|995.1|995.4|995.1|20
1614070220000|2021-02-23 08:50:20|995.3|995.2|995.3|995|995.5|995.2|995.3|995|600
1614070230000|2021-02-23 08:50:30|995.4|995.1|995.3|995|995.4|995.2|995.3|995|503
1614070240000|2021-02-23 08:50:40|995.2|994.8|995.1|994.6|995.2|994.8|994.8|994.5|4126
1614070250000|2021-02-23 08:50:50|995||995||995.1||994.9||0
1614070260000|2021-02-23 08:51:00|995.1|994.7|995.2|994.8|995.3|994.8|995.1|994.7|360
1614070270000|2021-02-23 08:51:10|995.1|994.6|995.3|995.1|995.6|995.2|994.7|994.6|7200
1614070280000|2021-02-23 08:51:20|995.6|995.2|995.8|995.6|996|995.7|995.6|995.2|1963
1614070290000|2021-02-23 08:51:30|995.9|995.7|996.5|996.3|996.5|996.3|995.8|995.7|4233
1614070300000|2021-02-23 08:51:40|996.4|996.4|996.4|996|996.5|996.4|996.2|996|4372
1614070310000|2021-02-23 08:51:50|996.5|996.1|996.5|996|996.5|996.1|996.1|995.7|7982
1614070320000|2021-02-23 08:52:00|996.7|996.1|997.4|997.1|997.4|997.1|996.7|996.1|10844
1614070330000|2021-02-23 08:52:10|997.3|997|997.2|996.9|997.5|997.4|997.2|996.8|20570
1614070340000|2021-02-23 08:52:20|997.3|996.8|997.6|997.4|997.7|997.6|997.2|996.8|24259
1614070350000|2021-02-23 08:52:30|997.5|997.2|997.9|997.4|998|997.6|997.5|997.2|7894
1614070360000|2021-02-23 08:52:40|997.6|997.5|997.9|997.5|997.9|997.6|997.2|996.9|34016
1614070370000|2021-02-23 08:52:50|998|997.8|997.6|997.2|998.4|998.1|997.6|997.2|11253
1614070380000|2021-02-23 08:53:00|997.5|997|997.6|997.2|997.6|997.2|997.2|996.9|1175
1614070390000|2021-02-23 08:53:10|997.5|997.1|997.5|997.2|997.5|997.2|997.5|997.1|0
1614070400000|2021-02-23 08:53:20|997.6|997.1|996.9|996.5|997.6|997.1|996.8|996.4|9387
1614070410000|2021-02-23 08:53:30|996.8|996.3|996.4|996|996.8|996.3|996.1|995.7|1662
1614070420000|2021-02-23 08:53:40|996.3|995.9|996.4|995.9|996.5|996.1|996.3|995.9|400
1614070430000|2021-02-23 08:53:50|996.3|996|997.3|996.9|997.3|996.9|995.6|995.5|27376
1614070440000|2021-02-23 08:54:00|997.5|997|997.1|996.9|997.7|997.4|997.1|996.9|11009
1614070450000|2021-02-23 08:54:10|997|996.8|997.1|996.9|997.1|997|996.9|996.8|6457
1614070460000|2021-02-23 08:54:20||997||997||997||996.9|4166
1614070470000|2021-02-23 08:54:30|997|996.9|997.1|996.9|997.1|997|997|996.9|2379
1614070480000|2021-02-23 08:54:40|997|997|997.1|996.9|997.1|997|997|996.9|3706
1614070490000|2021-02-23 08:54:50|997|997|997|996.8|997|997|996.9|996.8|2634
1614070500000|2021-02-23 08:55:00|997.1|996.9|997.4|997.1|997.4|997.1|997.1|996.9|1152
1614070510000|2021-02-23 08:55:10|997.6|997.2|997.7|997.4|997.9|997.7|997.6|997.2|4437
1614070520000|2021-02-23 08:55:20|997.6|997.2|997.1|996.8|997.6|997.2|997|996.7|7710
1614070530000|2021-02-23 08:55:30|997.2|996.9|997.3|996.9|997.4|997|997.2|996.8|4824
1614070540000|2021-02-23 08:55:40|997.2|997|997|996.8|997.2|997|997|996.8|3457
1614070550000|2021-02-23 08:55:50|996.9|996.7|996.6|996.3|996.9|996.7|996.4|996.2|2746
1614070560000|2021-02-23 08:56:00|996.5|996.2|996.8|996.5|996.9|996.5|996.2|996.1|5083
1614070570000|2021-02-23 08:56:10|996.9|996.6|997.1|996.7|997.3|996.8|996.9|996.6|2412
1614070580000|2021-02-23 08:56:20|997|996.5|996.8|996.6|997.1|996.7|996.8|996.4|6207
1614070590000|2021-02-23 08:56:30|996.7|996.4|996.9|996.5|996.9|996.5|996.5|996.3|2134
1614070600000|2021-02-23 08:56:40|996.8|996.6|996.6|996.3|996.9|996.6|996.6|996.3|4382
1614070610000|2021-02-23 08:56:50|996.7|996.4|996.5|996.4|996.7|996.4|996.5|996.4|1000
1614070620000|2021-02-23 08:57:00|996.7|996.5|996.9|996.4|997.1|996.6|996.7|996.3|359
1614070630000|2021-02-23 08:57:10|996.8|996.5|996.7|996.3|996.8|996.5|996.5|996.3|1630
1614070650000|2021-02-23 08:57:30|996.6|996.2|996.1|995.8|996.6|996.2|996|995.7|10737
1614070660000|2021-02-23 08:57:40|996.2|995.9|996.3|996|996.3|996|996.2|995.9|331
1614070680000|2021-02-23 08:58:00|996.2|995.9|996.2|995.8|996.3|996.2|996.2|995.8|2169
1614070690000|2021-02-23 08:58:10|996.3|995.9|996.3|996|996.3|996|996.2|995.9|0
1614070700000|2021-02-23 08:58:20|996.2|995.9|996.1|995.7|996.2|995.9|995.9|995.7|251
1614070710000|2021-02-23 08:58:30||995.8||995.9||995.9||995.8|240
1614070720000|2021-02-23 08:58:40|996|995.7|995.8|995.6|996|995.7|995.5|995.2|33818
1614070730000|2021-02-23 08:58:50|995.7||995.8||995.8||995.7||0
1614070740000|2021-02-23 08:59:00|995.7|995.5|995.5|995.3|995.8|995.7|995.5|995.3|5971
1614070750000|2021-02-23 08:59:10|995.6|995.4|995.7|995.4|995.8|995.6|995.6|995.4|2554
1614070760000|2021-02-23 08:59:20|995.6|995.5|995.7|995.5|995.7|995.5|995.6|995.5|1625
1614070770000|2021-02-23 08:59:30|995.8|995.6|996.1|995.9|996.4|996|995.8|995.6|674
1614070780000|2021-02-23 08:59:40|996|995.8|996|995.6|996.1|995.9|995.8|995.5|4289
1614070790000|2021-02-23 08:59:50|995.9|995.5|996.1|995.9|996.1|995.9|995.8|995.5|2472
1614070800000|2021-02-23 09:00:00|996|995.7|995.6|995.2|996.1|995.7|995.4|995.1|7758
1614070810000|2021-02-23 09:00:10|995.7|995.3|995.7|995.2|995.8|995.4|995.6|995.2|1013
1614070820000|2021-02-23 09:00:20|995.6|995.4|995.4|995.1|995.6|995.5|995.3|995.1|4786
1614070830000|2021-02-23 09:00:30|995.5|995.2|995.3|994.9|995.7|995.3|995.3|994.9|7660
1614070840000|2021-02-23 09:00:40|995.2|995|995.4|995.1|995.5|995.1|995.1|994.9|1248
1614070850000|2021-02-23 09:00:50|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|252
1614070860000|2021-02-23 09:01:00|995.5|995.3|995.9|995.6|995.9|995.7|995.4|995.3|4161
1614070870000|2021-02-23 09:01:10|996|995.7|996.1|995.7|996.4|996.1|996|995.7|1547
1614070880000|2021-02-23 09:01:20|996.3|995.8|996.2|995.9|996.5|996.1|996.2|995.8|2462
1614070890000|2021-02-23 09:01:30||995.8||995.8||995.8||995.7|0
1614070900000|2021-02-23 09:01:40|996.4|995.9|996.5|996.3|996.5|996.4|996.4|995.9|7368
1614070910000|2021-02-23 09:01:50|996.7|996.4|996.9|996.7|997|996.7|996.7|996.4|11577
1614070920000|2021-02-23 09:02:00|997|996.8|997.8|997.6|998|997.6|997|996.8|17721
1614070930000|2021-02-23 09:02:10|997.7|997.4|997.5|997.2|997.9|997.6|997.5|997.2|12131
1614070940000|2021-02-23 09:02:20|997.6|997.3|997.8|997.4|997.9|997.6|997.6|997.3|1112
1614070950000|2021-02-23 09:02:30|997.9|997.5|996.8|996.5|997.9|997.5|996.8|996.5|12847
1614070960000|2021-02-23 09:02:40|996.7|996.3|996.6|996.3|996.7|996.3|996.4|996.2|1630
1614070970000|2021-02-23 09:02:50|996.5|996.2|996.5|996.1|996.5|996.2|996.3|996|2157
1614070980000|2021-02-23 09:03:00|996.6|996.2|996.9|996.6|996.9|996.6|996.5|996.1|3180
1614070990000|2021-02-23 09:03:10|996.8|996.5|996.2|996|996.8|996.5|996.2|996|1421
1614071000000|2021-02-23 09:03:20|996.1|995.8|995.6|995.3|996.1|995.8|995.6|995.2|5012
1614071010000|2021-02-23 09:03:30|995.7|995.4|996|995.7|996.1|995.8|995.7|995.4|824
1614071020000|2021-02-23 09:03:40|995.9|995.6|996|995.6|996.2|995.8|995.7|995.5|8775
1614071030000|2021-02-23 09:03:50|995.9|995.5|995.7|995.4|995.9|995.6|995.6|995.4|7571
1614071040000|2021-02-23 09:04:00|995.8|995.5|995.9|995.6|996|995.7|995.8|995.5|1273
1614071050000|2021-02-23 09:04:10|996|995.7|995.8|995.6|996|995.7|995.8|995.6|0
1614071060000|2021-02-23 09:04:20|995.9|995.7|996.4|996.3|996.6|996.3|995.9|995.6|4468
1614071070000|2021-02-23 09:04:30|996.5|996.4|996.5|996.4|996.6|996.4|996.5|996.3|5505
1614071080000|2021-02-23 09:04:40|996.6|996.5|996.5|996.3|996.7|996.5|996.5|996.1|5857
1614071090000|2021-02-23 09:04:50|996.4|996.2|996.9|996.7|997|996.7|996.4|996.2|7184
1614071100000|2021-02-23 09:05:00|997|996.6|996.9|996.7|997|996.7|996.7|996.6|2808
1614071110000|2021-02-23 09:05:10|997|996.8|997|996.8|997|996.8|997|996.7|574
1614071120000|2021-02-23 09:05:20|997.2|996.9|997.4|997.1|997.5|997.2|997.1|996.9|6089
1614071130000|2021-02-23 09:05:30|997.3|997.3|997.4|997|997.5|997.3|996.9|996.8|24254
1614071140000|2021-02-23 09:05:40|997.3|996.9|996.8|996.5|997.3|997.2|996.7|996.4|10557
1614071150000|2021-02-23 09:05:50|997|996.6|997.4|997.2|997.6|997.2|996.8|996.6|15045
1614071160000|2021-02-23 09:06:00|997.5|997.3|997.6|997.4|997.7|997.4|997.5|997.2|724
1614071170000|2021-02-23 09:06:10|997.7|997.5|997.9|997.7|998|997.7|997.7|997.5|1642
1614071180000|2021-02-23 09:06:20|997.6|997.5|997.9|997.7|998|997.9|997.6|997.5|11492
1614071190000|2021-02-23 09:06:30|998|997.8|998.2|998|998.2|998.1|997.9|997.8|10066
1614071200000|2021-02-23 09:06:40|998.4|998.1|998.5|998.1|998.5|998.1|998.2|998|2041
1614071210000|2021-02-23 09:06:50|998.4|998|998.4|998.2|998.4|998.2|997.7|997.6|17874
1614071220000|2021-02-23 09:07:00|998.6|998.3|998.4|998|998.8|998.5|998.3|998|10300
1614071230000|2021-02-23 09:07:10|998.3|997.9|998.2|998|998.3|998|998.1|997.6|3676
1614071240000|2021-02-23 09:07:20|998.1|998.1|998.7|998.4|998.7|998.4|998.1|998.1|11070
1614071250000|2021-02-23 09:07:30|998.8|998.5|998.6|998.3|998.8|998.7|998.4|998.3|28471
1614071260000|2021-02-23 09:07:40|998.7|998.4|998.9|998.6|998.9|998.6|998.7|998.3|1737
1614071270000|2021-02-23 09:07:50|999|998.7|999.5|999.2|999.5|999.2|999|998.7|7541
1614071280000|2021-02-23 09:08:00|999.4|999.1|999.5|999.2|999.6|999.4|999.4|999.1|12977
1614071290000|2021-02-23 09:08:10|999.4|999.1|999.4|999.2|999.5|999.2|999.1|999|14911
1614071300000|2021-02-23 09:08:20|999.5|999.3|999.8|999.5|999.9|999.7|999.4|999.1|35557
1614071310000|2021-02-23 09:08:30|1000|999.6|1000.2|1000|1000.2|1000|999.9|999.6|219586
1614071320000|2021-02-23 09:08:40|1000|999.8|1000.2|999.9|1000.2|1000|1000|999.8|11235
1614071330000|2021-02-23 09:08:50|1000|1000|1000.2|1000|1000.2|1000|1000|1000|5001
1614071340000|2021-02-23 09:09:00|1000|999.9|999.5|999.3|1000|999.9|999.5|999.3|13257
1614071350000|2021-02-23 09:09:10|999.4|999.2|999.5|999.2|999.7|999.2|999.3|999.1|5946
1614071360000|2021-02-23 09:09:20|999.4|999|999.1|998.8|999.5|999.2|999.1|998.8|6341
1614071370000|2021-02-23 09:09:30|998.8|998.7|998.7|998.4|999.1|998.7|998.7|998.4|8000
1614071380000|2021-02-23 09:09:40|998.6|998.2|997.5|997.1|998.6|998.2|997.5|997.1|3349
1614071390000|2021-02-23 09:09:50|997.6|997.2|997.6|997.4|997.6|997.4|997.6|997.1|1096
1614071400000|2021-02-23 09:10:00|997.5|997.3|997.2|997.1|997.5|997.4|997|996.8|4410
1614071410000|2021-02-23 09:10:10|997.1|996.9|997|996.8|997.2|997|997|996.6|5159
1614071420000|2021-02-23 09:10:20|997.1|996.9|996.8|996.5|997.1|996.9|996.7|996.4|5000
1614071430000|2021-02-23 09:10:30|996.7|996.4|997.1|997|997.2|997|996.5|996.2|10445
1614071440000|2021-02-23 09:10:40|997|996.9|997.5|997.1|997.5|997.1|997|996.8|4911
1614071450000|2021-02-23 09:10:50|997.4|997.2|998.4|998.1|998.4|998.1|997.4|997.2|7035
1614071460000|2021-02-23 09:11:00|998.5|998.2|998.5|998.3|998.5|998.4|998.5|998.1|2663
1614071470000|2021-02-23 09:11:10|998.7|998.4|998.7|998.4|998.9|998.4|998.6|998.3|4183
1614071480000|2021-02-23 09:11:20|998.6|998.3|998.5|998.1|998.6|998.3|998.2|998|4100
1614071490000|2021-02-23 09:11:30|998.1|998|998.8|998.4|998.8|998.4|998.1|998|3745
1614071500000|2021-02-23 09:11:40|998.9|998.5|998.5|998.3|998.9|998.7|998.4|998.3|8492
1614071510000|2021-02-23 09:11:50|998.6|998.4|997.8|997.5|998.6|998.4|997.7|997.3|9782
1614071520000|2021-02-23 09:12:00|997.9|997.3|997.6|997.3|997.9|997.3|997.6|997.3|2058
1614071530000|2021-02-23 09:12:10|997.5|997.1|997.6|997.2|997.7|997.3|997.3|997.1|464
1614071540000|2021-02-23 09:12:20|997.5|997.3|997.4|997.1|997.6|997.3|997.4|997.1|2201
1614071550000|2021-02-23 09:12:30|997.3|996.9|996.4|996.1|997.3|996.9|996.2|995.8|27452
1614071560000|2021-02-23 09:12:40|996.5|996.2|996.4|996.2|996.7|996.3|996.1|996|7545
1614071570000|2021-02-23 09:12:50|996.5|996.3|997.1|996.8|997.1|996.8|996.5|996.2|5380
1614071580000|2021-02-23 09:13:00|997.2|996.9|997|996.8|997.3|996.9|996.9|996.6|2913
1614071590000|2021-02-23 09:13:10|996.9|996.6|996.4|996.3|997|996.6|996.4|996.3|4801
1614071600000|2021-02-23 09:13:20|996.5|996.4|996.5|996.2|996.7|996.4|996.4|996.1|5386
1614071610000|2021-02-23 09:13:30|996.6|996.3|996.9|996.6|997|996.6|996.6|996.3|3935
1614071620000|2021-02-23 09:13:40|997|996.7|997|996.7|997|996.7|996.9|996.7|780
1614071630000|2021-02-23 09:13:50|996.9|996.6|997.6|997.1|997.7|997.1|996.9|996.6|1830
1614071640000|2021-02-23 09:14:00|997.5|997.2|997.5|997.2|997.5|997.2|997.5|997.2|57
1614071650000|2021-02-23 09:14:10|997.7|997.3|998.2|997.9|998.3|997.9|997.7|997.3|5194
1614071660000|2021-02-23 09:14:20|998.1|997.8|998|997.7|998.1|997.8|997.8|997.6|6456
1614071670000|2021-02-23 09:14:30|998.1|997.8|997.9|997.7|998.2|997.9|997.6|997.3|9305
1614071680000|2021-02-23 09:14:40|997.8|997.6|997.9|997.7|997.9|997.7|997.8|997.6|200
1614071690000|2021-02-23 09:14:50|998|997.8|998.2|997.9|998.3|997.9|998|997.8|536
1614071700000|2021-02-23 09:15:00|998.3|998|998.8|998.6|998.8|998.6|998.2|997.9|6842
1614071710000|2021-02-23 09:15:10|998.9|998.7|998.9|998.6|999|998.7|998.9|998.6|1019
1614071720000|2021-02-23 09:15:20|998.8|998.7|999.4|999|999.5|999.1|998.8|998.7|10123
1614071730000|2021-02-23 09:15:30|999.5|999.1|999.6|999.2|999.7|999.5|999.4|999.1|2431
1614071740000|2021-02-23 09:15:40|999.8|999.3|999.7|999.3|999.8|999.3|999.5|999.2|1550
1614071750000|2021-02-23 09:15:50|999.6|999.4|999.6|999.4|999.7|999.4|999.6|999.3|0
1614071760000|2021-02-23 09:16:00|999.8|999.5|999.9|999.7|999.9|999.8|999.8|999.5|1721
1614071770000|2021-02-23 09:16:10|1000|999.8|1000.2|999.9|1000.2|999.9|1000|999.8|4184
1614071780000|2021-02-23 09:16:20|1000|1000|999.6|999.3|1000.2|1000|999.5|999.2|26294
1614071790000|2021-02-23 09:16:30|999.7|999.4|1000.4|1000.2|1000.6|1000.4|999.7|999.3|4672
1614071800000|2021-02-23 09:16:40|1000.6|1000.4|1000.8|1000.2|1001.6|1001.4|1000.4|999.9|57933
1614071810000|2021-02-23 09:16:50|1001.2|1000.4|1000.6|1000.2|1001.2|1000.6|1000.6|1000|8282
1614071820000|2021-02-23 09:17:00|1000|999.9|1000.6|1000.2|1000.6|1000.2|1000|999.9|24940
1614071830000|2021-02-23 09:17:10|1000.4|1000|1000.4|1000.2|1000.6|1000.2|1000|999.9|27909
1614071840000|2021-02-23 09:17:20|1000.6|1000|1000.2|999.7|1000.6|1000|999.8|999.6|21827
1614071850000|2021-02-23 09:17:30|1000.4|999.8|1000.2|999.7|1000.4|999.9|999.9|999.7|8932
1614071860000|2021-02-23 09:17:40|1000.4|999.8|1000.6|1000.2|1000.6|1000.2|1000.4|999.8|5600
1614071870000|2021-02-23 09:17:50|1000.4|1000|1000.4|999.8|1000.4|1000.2|1000.4|999.8|3738
1614071880000|2021-02-23 09:18:00|1000.2|999.7|1000.4|1000|1000.4|1000|1000.2|999.7|1921
1614071890000|2021-02-23 09:18:10|1000.2||1000.4||1000.4||1000.2||2499
1614071900000|2021-02-23 09:18:20|1000.2|999.8|1000|999.8|1000.2|999.8|999.9|999.7|5178
1614071910000|2021-02-23 09:18:30|1000.2|999.9|1000.2|999.8|1000.2|999.9|1000|999.8|4146
1614071920000|2021-02-23 09:18:40|1000|999.7|999|998.8|1000|999.7|998.9|998.8|11590
1614071930000|2021-02-23 09:18:50|999.1|998.9|999.3|999.1|999.5|999.1|999.1|998.9|8678
1614071940000|2021-02-23 09:19:00|999.4|999.2|999.2|999|999.4|999.2|999|998.7|3631
1614071950000|2021-02-23 09:19:10|999.3|999.1|999.4|999.3|999.4|999.3|999.3|999|3899
1614071960000|2021-02-23 09:19:20|999.6|999.4|999.9|999.6|999.9|999.6|999.6|999.4|3267
1614071970000|2021-02-23 09:19:30||999.7||999.7||999.7||999.6|1020
1614071980000|2021-02-23 09:19:40|1000|999.8|1000.4|999.9|1000.4|999.9|1000|999.8|6179
1614071990000|2021-02-23 09:19:50|1000.6|1000|1000.6|1000.2|1000.6|1000.2|1000.4|1000|1457
1614072000000|2021-02-23 09:20:00|1000.8|1000.4|1000.8|1000.4|1000.8|1000.6|1000.6|1000.4|4783
1614072010000|2021-02-23 09:20:10|1000.6|1000.2|1000|999.7|1000.6|1000.2|1000|999.6|9941
1614072020000|2021-02-23 09:20:20|1000.2|999.8|1000.4|999.9|1000.4|999.9|1000|999.8|20500
1614072030000|2021-02-23 09:20:30|1000.2|999.8|999.9|999.6|1000.2|999.8|999.9|999.6|5543
1614072040000|2021-02-23 09:20:40|999.8|999.5|1000|999.8|1000.2|999.9|999.4|999.3|6341
1614072050000|2021-02-23 09:20:50|1000.4|999.9|999.2|999|1000.4|999.9|999.1|998.8|12445
1614072060000|2021-02-23 09:21:00|999.3|999.1|999.2|999|999.7|999.4|999.2|999|9704
1614072070000|2021-02-23 09:21:10|999.3|999.1|1000|999.6|1000.4|999.8|999.3|999.1|35441
1614072080000|2021-02-23 09:21:20|1000.2|999.7|1000.4|999.9|1000.4|999.9|1000|999.7|0
1614072090000|2021-02-23 09:21:30|1000.6|1000|1000.2|999.9|1000.6|1000.2|999.9|999.7|13220
1614072100000|2021-02-23 09:21:40|1000|999.7|999.4|999.1|1000|999.7|999.1|999|5052
1614072110000|2021-02-23 09:21:50|999.3|999|999.5|999.2|999.5|999.3|999.2|999|3017
1614072120000|2021-02-23 09:22:00|999.6|999.3|1000|999.7|1000|999.7|999.5|999.3|2773
1614072130000|2021-02-23 09:22:10|1000.2|999.8|999.6|999.2|1000.2|999.8|999.2|999.1|6035
1614072140000|2021-02-23 09:22:20|999.7|999.3|999.7|999.3|999.8|999.3|999.6|999.3|10
1614072150000|2021-02-23 09:22:30|999.8|999.4|999.9|999.7|999.9|999.7|999.6|999.3|3035
1614072160000|2021-02-23 09:22:40|1000|999.6|1000|999.6|1000.2|999.8|999.8|999.5|2036
1614072170000|2021-02-23 09:22:50|999.9|999.5|1000.4|1000|1000.4|1000|999.6|999.4|32031
1614072180000|2021-02-23 09:23:00|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.2|999.6|44511
1614072190000|2021-02-23 09:23:10|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|11176
1614072200000|2021-02-23 09:23:20|||||||||500
1614072210000|2021-02-23 09:23:30|1001|1000.6|1001.2|1001|1001.2|1001|1001|1000.6|8784
1614072220000|2021-02-23 09:23:40|1001.4|1001.2|1001.8|1001.2|1001.8|1001.2|1001|1000.8|31303
1614072230000|2021-02-23 09:23:50|1001.6|1001.4|1001.4|1000.8|1001.8|1001.6|1001.2|1000.8|8046
1614072240000|2021-02-23 09:24:00|1001.6|1001|1001.6|1001.2|1001.6|1001.2|1001.6|1001|559
1614072250000|2021-02-23 09:24:10|||||||||16
1614072260000|2021-02-23 09:24:20|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1000.8|5085
1614072270000|2021-02-23 09:24:30|1001.2|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|1053
1614072290000|2021-02-23 09:24:50|1001.6|1001.2|1001.6|1001|1001.6|1001.4|1001.2|1000.6|13597
1614072300000|2021-02-23 09:25:00|1001.4|1000.8|999.9|999.4|1001.4|1001|999.7|999.2|15209
1614072310000|2021-02-23 09:25:10||999.5||999.4||999.5||999.4|0
1614072320000|2021-02-23 09:25:20|999.8|999.5|999.5|999.3|999.8|999.5|999.4|999.3|10000
1614072330000|2021-02-23 09:25:30|999.7|999.4|999.8|999.5|999.9|999.6|999.7|999.4|2573
1614072340000|2021-02-23 09:25:40|999.7|999.3|999|998.7|999.7|999.3|998.8|998.7|7820
1614072350000|2021-02-23 09:25:50|999.1|998.8|999.2|998.8|999.3|999|999.1|998.8|4030
1614072360000|2021-02-23 09:26:00|999.3|998.9|1000|999.8|1000|999.8|999.1|998.8|9754
1614072370000|2021-02-23 09:26:10|999.9|999.7|999.4|999.2|999.9|999.8|999.3|999.2|3855
1614072380000|2021-02-23 09:26:20|999.3|999.1|998.8|998.4|999.3|999.1|998.8|998.4|594
1614072390000|2021-02-23 09:26:30|998.9|998.5|999.6|999.1|999.8|999.3|998.9|998.5|2238
1614072400000|2021-02-23 09:26:40|999.5|998.9|998.9|998.6|999.5|998.9|998.6|998.4|3161
1614072410000|2021-02-23 09:26:50|998.8|998.5|998.7|998.5|998.9|998.5|998.4|998.1|2926
1614072420000|2021-02-23 09:27:00|998.6|998.4|998.9|998.6|998.9|998.6|998.6|998.2|947
1614072430000|2021-02-23 09:27:10|999|998.7|999|998.6|999.1|998.8|998.8|998.6|3033
1614072440000|2021-02-23 09:27:20|998.9|998.5|999|998.6|999|998.8|998.5|998.2|3172
1614072450000|2021-02-23 09:27:30|998.7|998.7|999|998.6|999|998.7|998.4|998.3|13199
1614072460000|2021-02-23 09:27:40|998.9|998.4|998.9|998.5|998.9|998.5|998.3|998|4389
1614072470000|2021-02-23 09:27:50|998.8|998.6|998.8|998.6|998.9|998.7|998.8|998.5|0
1614072480000|2021-02-23 09:28:00|998.7|998.5|998.5|998.1|998.8|998.6|998.2|998|8888
1614072490000|2021-02-23 09:28:10|998.4|997.6|997.9|997.5|998.8|998.6|997.9|997.4|18733
1614072500000|2021-02-23 09:28:20|998|997.6|998.6|998.5|998.7|998.5|998|997.6|2255
1614072510000|2021-02-23 09:28:30|998.7|998.6|998.4|998.1|998.8|998.6|998.3|998.1|4628
1614072520000|2021-02-23 09:28:40|998.5|998.2|998.2|997.9|998.5|998.3|998.1|997.9|667
1614072530000|2021-02-23 09:28:50|997.9|997.8|998.1|997.8|998.2|997.9|997.8|997.7|22292
1614072540000|2021-02-23 09:29:00|998|997.7|997.8|997.5|998.3|998|997.3|997.2|26662
1614072550000|2021-02-23 09:29:10|997.9|997.6|997.8|997.3|997.9|997.7|997.5|997.3|12199
1614072560000|2021-02-23 09:29:20|997.7|997.4|997.9|997.6|997.9|997.6|997.6|997.3|464
1614072570000|2021-02-23 09:29:30|997.6|997.5|997.6|997.4|997.8|997.5|997.3|997.1|23331
1614072580000|2021-02-23 09:29:40|997.7|997.2|997.4|997.2|997.7|997.2|997.2|997|6571
1614072590000|2021-02-23 09:29:50|997.5|997.3|997.4|997|997.5|997.4|997.2|996.7|19193
1614072600000|2021-02-23 09:30:00|997.3|997.1|997.2|996.8|997.4|997.1|996.9|996.5|3449
1614072610000|2021-02-23 09:30:10|997|996.9|997.1|996.9|997.1|996.9|997|996.9|0
1614072620000|2021-02-23 09:30:20|997.2|997|997.1|996.8|997.6|997.4|996.9|996.7|15622
1614072630000|2021-02-23 09:30:30|997|996.7|997.2|996.8|997.2|996.9|996.7|996.2|5871
1614072650000|2021-02-23 09:30:50|997.1|996.9|997.1|996.8|997.2|996.9|997.1|996.8|838
1614072660000|2021-02-23 09:31:00|997|996.7|996.7|996.3|997.1|996.8|996.2|996|7410
1614072670000|2021-02-23 09:31:10|996.6|996.2|996.9|996.6|997.1|996.9|996.6|996.1|3029
1614072680000|2021-02-23 09:31:20|996.8|996.4|996.7|996.4|996.8|996.4|996.5|996.2|2660
1614072690000|2021-02-23 09:31:30|996.6|996.5|996.7|996.4|996.8|996.5|996.5|996.3|1209
1614072700000|2021-02-23 09:31:40||996.3||996.3||996.3||996.3|0
1614072710000|2021-02-23 09:31:50|996.8|996.4|996.7|996.3|996.8|996.5|996.7|996.3|0
1614072720000|2021-02-23 09:32:00|996.8|996.4|996.7|996.4|996.8|996.4|996.7|996.3|0
1614072730000|2021-02-23 09:32:10|996.6|996.3|997|996.6|997|996.7|996.5|996.3|3385
1614072740000|2021-02-23 09:32:20|996.9|996.7|996.9|996.5|997|996.7|996.2|996.1|7039
1614072750000|2021-02-23 09:32:30|996.8|996.6|996.7|996.2|996.8|996.6|996.6|996.2|1708
1614072760000|2021-02-23 09:32:40|996.8|996.3|996.8|996.5|996.9|996.6|996.3|996.1|6299
1614072770000|2021-02-23 09:32:50|996.7|996.3|997|996.6|997|996.6|996.5|996.2|1660
1614072780000|2021-02-23 09:33:00|996.9|996.7|996.6|996.3|996.9|996.9|996.4|996.3|7233
1614072790000|2021-02-23 09:33:10|996.5|996.2|996.3|996|996.7|996.4|996.2|996|3440
1614072800000|2021-02-23 09:33:20|996.4|996.1|996.5|996.3|996.6|996.4|996.4|996.1|3498
1614072810000|2021-02-23 09:33:30|996.4|996.2|996.5|996.1|996.6|996.3|996.2|996|2964
1614072820000|2021-02-23 09:33:40|996.4|996|996.7|996.5|996.7|996.5|996.1|996|12681
1614072830000|2021-02-23 09:33:50|996.8|996.6|996.5|996.3|996.9|996.7|996.5|996.3|2265
1614072840000|2021-02-23 09:34:00|996.7|996.4|997|996.8|997|996.8|996.7|996.4|2392
1614072850000|2021-02-23 09:34:10|996.9|996.7|997|996.8|997|996.9|996.7|996.5|4885
1614072860000|2021-02-23 09:34:20|996.9|996.9|997|996.6|997|996.9|996.9|996.5|5924
1614072870000|2021-02-23 09:34:30|996.9|996.4|996.4|996|996.9|996.4|996.2|996|6268
1614072880000|2021-02-23 09:34:40|996.3|996.1|996.4|996|996.4|996.1|996.2|996|2010
1614072890000|2021-02-23 09:34:50|996.3|995.9|996.4|996.1|996.4|996.1|996.2|995.9|4642
1614072900000|2021-02-23 09:35:00|996.3|995.9|996.4|996.1|996.4|996.2|996.1|995.9|3587
1614072910000|2021-02-23 09:35:10|996.3|995.9|996.8|996.5|996.8|996.5|996.2|995.8|6574
1614072920000|2021-02-23 09:35:20|996.7|996.6|997|996.8|997.1|997|996.7|996.6|2480
1614072930000|2021-02-23 09:35:30|997.1|996.9|997.1|996.9|997.1|997|997.1|996.9|3312
1614072940000|2021-02-23 09:35:40|997.3|997|997.3|997|997.4|997.1|997.3|996.9|3365
1614072950000|2021-02-23 09:35:50|997.2|996.8|997.3|997|997.5|997.2|997.1|996.8|6313
1614072960000|2021-02-23 09:36:00|997.4|997.1|997.6|997.3|997.6|997.3|997.4|997|1574
1614072970000|2021-02-23 09:36:10|997.7|997.4|997.7|997.5|997.7|997.6|997.7|997.4|4946
1614072980000|2021-02-23 09:36:20|997.8|997.6|997.8|997.6|997.8|997.6|997.8|997.5|88
1614072990000|2021-02-23 09:36:30|997.7|997.5|997.5|997.3|997.8|997.6|997.5|997.3|2067
1614073000000|2021-02-23 09:36:40|997.4|997.1|997.5|997.3|997.5|997.3|997.3|997.1|1649
1614073010000|2021-02-23 09:36:50|997.4|997.4|997.5|997.4|997.5|997.4|997.4|997.4|0
1614073020000|2021-02-23 09:37:00|997.6|997.5|997.8|997.5|997.9|997.7|997.6|997.4|4915
1614073030000|2021-02-23 09:37:10|997.9|997.6|997.8|997.5|997.9|997.6|997.7|997.5|823
1614073040000|2021-02-23 09:37:20|997.7|997.4|997.7|997.5|997.8|997.6|997.6|997.4|1644
1614073050000|2021-02-23 09:37:30|997.8|997.6|998.5|998.4|998.5|998.4|997.8|997.5|7373
1614073060000|2021-02-23 09:37:40|998.2|998.2|998.3|998|998.3|998.2|997.6|997.5|37601
1614073070000|2021-02-23 09:37:50|||||||||202
1614073080000|2021-02-23 09:38:00|998.2|998.1|998.2|997.9|998.3|998.2|998.1|997.8|6095
1614073090000|2021-02-23 09:38:10|998.3|998.2|998.3|998|998.3|998.2|998|997.7|2091
1614073100000|2021-02-23 09:38:20|998.2|997.9|998|997.8|998.3|998|997.5|997.4|31908
1614073110000|2021-02-23 09:38:30|997.9|997.6|998|997.7|998|997.8|997.7|997.5|5227
1614073120000|2021-02-23 09:38:40|997.9|997.8|997.4|997.2|998|997.8|997.4|997.2|4236
1614073130000|2021-02-23 09:38:50|997.5|997.1|997.2|996.9|997.6|997.1|997.2|996.9|1018
1614073140000|2021-02-23 09:39:00|997.3|997|996.9|996.6|997.4|997|996.7|996.4|2988
1614073150000|2021-02-23 09:39:10|996.8|996.5|996.7|996.4|996.8|996.5|996.5|996.4|984
1614073160000|2021-02-23 09:39:20|996.6|996|995.5|995.1|996.6|996.1|995.4|995.1|30737
1614073170000|2021-02-23 09:39:30|995.4|995.2|995.6|995.3|995.6|995.3|995.4|995.1|0
1614073180000|2021-02-23 09:39:40|995.5|995.2|995.3|995.1|995.6|995.2|995.2|995|2690
1614073190000|2021-02-23 09:39:50|995.4|995.2|995.6|995.4|995.6|995.4|995.4|995.2|204
1614073200000|2021-02-23 09:40:00|995.8|995.5|996|995.6|996|995.7|995.8|995.5|2578
1614073210000|2021-02-23 09:40:10|995.7|995.7|995.6|995.3|995.7|995.7|995.4|995|11347
1614073220000|2021-02-23 09:40:20|995.5|995.4|995.8|995.6|995.8|995.6|995.5|995.4|2038
1614073230000|2021-02-23 09:40:30|996|995.7|996.2|995.9|996.2|995.9|996|995.7|694
1614073240000|2021-02-23 09:40:40|996.1|995.8|996|995.7|996.1|995.8|995.8|995.6|3391
1614073250000|2021-02-23 09:40:50|996.1|995.8|997.5|997.1|997.5|997.2|996.1|995.8|22281
1614073260000|2021-02-23 09:41:00|997.4|997|997.3|997|997.4|997.1|997.1|996.9|1876
1614073270000|2021-02-23 09:41:10|997.2|996.9|997.2|997.1|997.3|997.1|996.7|996.6|14839
1614073280000|2021-02-23 09:41:20|997.1|997|997.1|996.7|997.3|997.2|996.8|996.6|18949
1614073290000|2021-02-23 09:41:30|997|996.6|996.5|996.4|997|996.7|996.5|996.4|8695
1614073300000|2021-02-23 09:41:40|996.4|996.3|996.4|996.2|996.5|996.3|996.4|996.1|1076
1614073310000|2021-02-23 09:41:50|996.5|996.3|996.5|996.3|996.5|996.3|996.4|996.3|0
1614073320000|2021-02-23 09:42:00|996.6|996.4|996.9|996.6|997|996.6|996.6|996.4|3661
1614073330000|2021-02-23 09:42:10|997|996.7|997|996.7|997|996.7|996.9|996.7|0
1614073340000|2021-02-23 09:42:20|997.1|996.8|997.5|997.2|997.5|997.2|997|996.8|1706
1614073350000|2021-02-23 09:42:30|997.4|997.3|997.5|997.1|997.5|997.3|997.4|997.1|1376
1614073360000|2021-02-23 09:42:40|997.4|997.2|997.6|997.2|997.9|997.7|997.2|996.9|12892
1614073370000|2021-02-23 09:42:50|997.5|997|997|996.7|997.5|997|996.9|996.6|3303
1614073380000|2021-02-23 09:43:00|996.9|996.8|997.1|996.8|997.1|996.8|996.9|996.8|0
1614073390000|2021-02-23 09:43:10|997|996.4|996|995.8|997|996.5|996|995.8|11062
1614073400000|2021-02-23 09:43:20|996.2|995.9|995.3|995|996.2|995.9|995.3|995|5591
1614073410000|2021-02-23 09:43:30|995.4|995.1|996.4|995.9|996.4|995.9|995.4|995.1|1934
1614073420000|2021-02-23 09:43:40|996.3|996|997.1|996.7|997.1|996.7|996.3|996|6186
1614073430000|2021-02-23 09:43:50|997|996.6|997|996.8|997.1|996.8|996.7|996.4|2600
1614073440000|2021-02-23 09:44:00|996.9|996.7|996.8|996.6|997|996.7|996.6|996.2|3910
1614073450000|2021-02-23 09:44:10|996.9|996.7|997.2|996.9|997.2|997|996.8|996.4|1426
1614073460000|2021-02-23 09:44:20|997.1|996.8|997.4|997|997.5|997.2|996.9|996.5|12239
1614073470000|2021-02-23 09:44:30|997.3|996.9|997|996.7|997.3|997|996.7|996.2|8325
1614073480000|2021-02-23 09:44:40|997.1|996.6|997.3|996.9|997.3|996.9|997.1|996.5|1528
1614073490000|2021-02-23 09:44:50|997.5|997|997.4|997.1|997.5|997.1|997.4|997|150
1614073500000|2021-02-23 09:45:00|997.5|997.2|997.4|997.2|997.5|997.3|997.4|997.1|2893
1614073510000|2021-02-23 09:45:10|997.3|997.1|997.2|996.9|997.5|997.1|997.2|996.8|5120
1614073520000|2021-02-23 09:45:20|997.3|997|996.6|996.4|997.4|997|996.6|996.4|4681
1614073530000|2021-02-23 09:45:30|996.7|996.2|996.5|996.1|996.8|996.2|996.1|995.8|1985
1614073540000|2021-02-23 09:45:40|996.4|996|996.5|996.1|996.5|996.2|996.3|995.9|818
1614073550000|2021-02-23 09:45:50|996.4|996|996.2|995.9|996.5|996.1|996|995.8|1942
1614073560000|2021-02-23 09:46:00|996.1|995.8|996.1|995.7|996.1|995.8|996|995.6|160
1614073570000|2021-02-23 09:46:10|996|995.6|995.7|995.6|996.1|995.7|995.7|995.6|922
1614073580000|2021-02-23 09:46:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.3|851
1614073590000|2021-02-23 09:46:30|995.5|995.2|995.8|995.4|995.8|995.4|995.4|995|2218
1614073600000|2021-02-23 09:46:40|995.7|995.5|995.8|995.5|995.8|995.5|995.6|995.2|1005
1614073610000|2021-02-23 09:46:50|995.9|995.4|996.1|995.8|996.1|995.8|995.9|995.3|0
1614073620000|2021-02-23 09:47:00|996|995.7|996|995.6|996.1|995.7|995.8|995.6|1375
1614073630000|2021-02-23 09:47:10|995.9|995.7|996|995.7|996.1|995.7|995.8|995.6|1482
1614073640000|2021-02-23 09:47:20|995.9|995.6|995.7|995.4|996|995.7|995.7|995.3|231
1614073650000|2021-02-23 09:47:30|995.8|995.5|995.9|995.5|995.9|995.5|995.7|995.3|0
1614073660000|2021-02-23 09:47:40|995.8|995.4|995.7|995.3|995.8|995.5|995.7|995.3|1005
1614073670000|2021-02-23 09:47:50|995.8|995.4|996|995.7|996.3|996|995.7|995.4|4528
1614073680000|2021-02-23 09:48:00|996.1|995.8|996.2|996|996.4|996.1|996.1|995.8|4868
1614073690000|2021-02-23 09:48:10|996.3|996.1|996.6|996.3|996.7|996.4|996.2|996|6689
1614073700000|2021-02-23 09:48:20|996.5|996.2|996|995.6|996.5|996.2|995.9|995.6|1161
1614073710000|2021-02-23 09:48:30|995.9|995.5|995.5|995.1|995.9|995.5|995.4|995|6052
1614073720000|2021-02-23 09:48:40|995.4|995|995|994.9|995.5|995.2|995|994.8|42388
1614073730000|2021-02-23 09:48:50|995.2|995|994.4|994.1|995.3|995|994.2|994|13598
1614073740000|2021-02-23 09:49:00|994.5|994.2|994.8|994.5|995|994.5|994.4|994|1050
1614073750000|2021-02-23 09:49:10|994.9|994.4|994.7|994.5|994.9|994.6|994.6|994.4|900
1614073760000|2021-02-23 09:49:20|994.9|994.6|994.4|994|994.9|994.6|994.3|994|2849
1614073770000|2021-02-23 09:49:30|994.3|993.9|994|993.9|994.3|993.9|993.9|993.5|16821
1614073780000|2021-02-23 09:49:40|994.1|993.8|994.1|993.7|994.1|993.8|994|993.6|172
1614073790000|2021-02-23 09:49:50|994.2|993.8|994.3|993.9|994.3|994.1|993.9|993.8|3341
1614073800000|2021-02-23 09:50:00|994.2|994|993.9|993.6|994.3|994.2|993.9|993.6|3593
1614073810000|2021-02-23 09:50:10|993.8|993.5|994.2|993.8|994.2|993.8|993.6|993.2|1589
1614073820000|2021-02-23 09:50:20|994.3|993.9|993.9|993.7|994.3|994|993.9|993.5|1526
1614073830000|2021-02-23 09:50:30|994.1|993.8|994.2|993.9|994.3|993.9|994|993.8|229
1614073840000|2021-02-23 09:50:40|994.3|994|994.6|994.3|994.8|994.4|994.3|994|1175
1614073850000|2021-02-23 09:50:50|994.7|994.4|994.5|994.2|994.8|994.4|994.5|994.2|960
1614073860000|2021-02-23 09:51:00|994.4|994.1|994|993.8|994.4|994.1|994|993.8|963
1614073870000|2021-02-23 09:51:10|993.9|993.7|993.8|993.3|993.9|993.7|993.4|993|1589
1614073880000|2021-02-23 09:51:20|993.7|993.4|994.1|993.8|994.1|993.8|993.7|993.4|1937
1614073890000|2021-02-23 09:51:30|994|993.7|993.9|993.6|994|993.7|993.9|993.6|435
1614073900000|2021-02-23 09:51:40|994|993.7|994.1|993.7|994.3|994|993.9|993.6|2336
1614073910000|2021-02-23 09:51:50|994|993.6|993.9|993.6|994|993.7|993.9|993.6|0
1614073920000|2021-02-23 09:52:00|994|993.7|993.9|993.6|994.1|993.8|993.9|993.6|514
1614073930000|2021-02-23 09:52:10|994|993.7|994.3|994|994.3|994|994|993.7|600
1614073940000|2021-02-23 09:52:20|994.2|993.8|994|993.6|994.2|994|993.8|993.6|4613
1614073950000|2021-02-23 09:52:30|993.9|993.7|993.5|993.3|993.9|993.7|993.3|993.2|4620
1614073960000|2021-02-23 09:52:40|993.6|993.2|993.7|993.3|993.7|993.5|993.5|993.2|209
1614073970000|2021-02-23 09:52:50|993.8|993.4|994|993.7|994|993.8|993.8|993.4|1789
1614073980000|2021-02-23 09:53:00|993.9|993.5|993.7|993.4|994|993.5|993.7|993.4|882
1614073990000|2021-02-23 09:53:10|993.6|993.3|993.6|993.3|993.7|993.3|993.5|993.3|1700
1614074000000|2021-02-23 09:53:20|993.5|993.2|993.7|993.5|993.7|993.5|993.2|993|4381
1614074010000|2021-02-23 09:53:30|993.8|993.6|993.7|993.3|993.9|993.6|993.7|993.3|535
1614074020000|2021-02-23 09:53:40|993.6|993.2|993.6|993.3|993.6|993.3|993.5|993.1|0
1614074030000|2021-02-23 09:53:50|993.5|993.2|993.5|993.1|993.6|993.3|993.5|993.1|1000
1614074040000|2021-02-23 09:54:00|993.6|993|993|992.7|993.6|993.1|992.9|992.7|9950
1614074050000|2021-02-23 09:54:10|992.9|992.8|992.7|992.4|992.9|992.8|992.5|992.3|4625
1614074060000|2021-02-23 09:54:20|992.8|992.5|992.7|992.4|992.8|992.6|992.5|992.3|5609
1614074070000|2021-02-23 09:54:30|992.6|992.5|992.6|992.4|992.6|992.5|992.6|992.4|169
1614074080000|2021-02-23 09:54:40|992.7|992.5|992.9|992.5|993|992.7|992.7|992.4|1720
1614074090000|2021-02-23 09:54:50|992.8|992.4|992.9|992.5|992.9|992.5|992.7|992.4|0
1614074100000|2021-02-23 09:55:00|992.8|992.4|992.7|992.4|992.9|992.5|992.7|992.4|0
1614074110000|2021-02-23 09:55:10|992.8|992.3|992.7|992.4|992.8|992.5|992.6|992.3|6852
1614074120000|2021-02-23 09:55:20|992.6|992.3|992.5|992.2|992.7|992.3|992.5|992.1|600
1614074130000|2021-02-23 09:55:30|992.3|992.1|992.3|992.2|992.3|992.2|992.3|992|1602
1614074140000|2021-02-23 09:55:40|992.4|992.1|992.4|992|992.5|992.2|992.3|992|1024
1614074150000|2021-02-23 09:55:50|992.3|992.1|992.1|991.8|992.3|992.1|992.1|991.8|4100
1614074160000|2021-02-23 09:56:00|992.2|991.9|992.2|991.8|992.4|992|992|991.8|911
1614074170000|2021-02-23 09:56:10|992.3|991.9|992.3|991.9|992.3|992|992.2|991.8|1600
1614074180000|2021-02-23 09:56:20|992.2|991.8|992.1|991.7|992.3|991.9|992.1|991.6|6000
1614074190000|2021-02-23 09:56:30|992|991.5|991.1|990.9|992|991.7|991|990.7|15402
1614074200000|2021-02-23 09:56:40|991|990.8|991.1|990.7|991.2|990.9|990.6|990.5|15578
1614074210000|2021-02-23 09:56:50|991|990.5|990.8|990.5|991|990.5|990.7|990.5|1267
1614074220000|2021-02-23 09:57:00|990.7|990.3|990.3|990.1|990.7|990.3|990.3|990.1|1922
1614074230000|2021-02-23 09:57:10|990.4|990.2|990|989.7|990.5|990.2|990|989.6|25060
1614074240000|2021-02-23 09:57:20|990.2|989.8|989.7|989.4|990.3|989.9|989.7|989.4|6259
1614074250000|2021-02-23 09:57:30|989.6|989.2|989.5|989|989.6|989.2|989.1|988.9|5897
1614074260000|2021-02-23 09:57:40|989.3|989.1|989.9|989.6|989.9|989.6|989.3|988.9|41333
1614074270000|2021-02-23 09:57:50|990|989.7|989.6|989.3|990|989.7|989.6|989.3|2267
1614074280000|2021-02-23 09:58:00|989.3|989.2|989.3|989.1|989.3|989.2|989.2|988.8|6843
1614074290000|2021-02-23 09:58:10|989.2|989|989.2|988.8|989.2|989|989.2|988.8|0
1614074300000|2021-02-23 09:58:20|988.9|988.9|989.2|988.9|989.2|988.9|988.9|988.8|3516
1614074310000|2021-02-23 09:58:30|989.1|988.8|989.1|988.9|989.1|988.9|989.1|988.8|1348
1614074320000|2021-02-23 09:58:40|989.2|989|990.3|990.1|990.3|990.2|988.9|988.8|91866
1614074330000|2021-02-23 09:58:50|990.4|990.2|990.6|990.4|990.6|990.5|990.4|990.2|8654
1614074340000|2021-02-23 09:59:00|990.5|990.3|990.4|990|990.5|990.3|990.4|990|2437
1614074350000|2021-02-23 09:59:10|990.3|990.1|990.5|990.2|990.5|990.3|990.2|990.1|1313
1614074360000|2021-02-23 09:59:20|990.4|990.3|990.5|990.3|990.5|990.3|990.4|990.3|0
1614074380000|2021-02-23 09:59:40|990.4|990.4|991.1|990.9|991.1|990.9|990.4|990.4|21047
1614074390000|2021-02-23 09:59:50|991|990.7|991.1|990.9|991.1|991|991|990.7|4925
1614074400000|2021-02-23 10:00:00|991|990.7|991.2|990.9|991.2|991|990.8|990.4|11290
1614074410000|2021-02-23 10:00:10|991.1|990.7|990.9|990.5|991.1|990.7|990.8|990.4|2230
1614074420000|2021-02-23 10:00:20||990.6||990.6||990.6||990.6|600
1614074430000|2021-02-23 10:00:30|991|990.7|990.9|990.7|991|990.8|990.8|990.6|2900
1614074440000|2021-02-23 10:00:40|990.7|990.6|991|990.9|991.1|990.9|990.6|990.5|8522
1614074450000|2021-02-23 10:00:50|991.2|991|991.3|991.1|991.3|991.1|991.1|990.9|4087
1614074460000|2021-02-23 10:01:00|991.2|991|991|990.8|991.2|991.1|990.9|990.6|5112
1614074470000|2021-02-23 10:01:10|991.1|990.7|991.4|991.2|991.4|991.2|991.1|990.7|3214
1614074480000|2021-02-23 10:01:20|991.5|991.3|991.7|991.5|992|991.7|991.4|991.2|11753
1614074490000|2021-02-23 10:01:30|991.6|991.3|991.6|991.4|991.6|991.4|991.6|991.2|1472
1614074500000|2021-02-23 10:01:40|991.8|991.5|992.5|992.3|992.6|992.3|991.8|991.5|9120
1614074510000|2021-02-23 10:01:50|992.6|992.5|992.8|992.5|993|992.5|992.5|992.1|2591
1614074520000|2021-02-23 10:02:00|993|992.6|993.2|992.8|993.2|992.8|993|992.6|695
1614074530000|2021-02-23 10:02:10|993.3|992.9|993.3|993|993.5|993.2|993.2|992.9|4538
1614074540000|2021-02-23 10:02:20|993.2|992.8|992.9|992.6|993.2|992.8|992.9|992.6|7182
1614074550000|2021-02-23 10:02:30|992.8|992.4|992.5|992.1|992.8|992.4|992.5|992|3011
1614074560000|2021-02-23 10:02:40|992.4|991.8|992.8|992.7|992.8|992.7|992.3|991.8|6091
1614074570000|2021-02-23 10:02:50|992.9|992.4|992.7|992.3|993|992.4|992.7|992.3|1732
1614074580000|2021-02-23 10:03:00|992.8|992.4|992.8|992.4|992.8|992.5|992.7|992.4|0
1614074590000|2021-02-23 10:03:10|993|992.8|994.6|994.4|994.6|994.4|993|992.8|23249
1614074600000|2021-02-23 10:03:20|994.8|994.5|994.8|994.5|995|994.8|994.4|994.2|12283
1614074610000|2021-02-23 10:03:30|994.7|994.6|994.3|993.9|994.7|994.6|994|993.6|3699
1614074620000|2021-02-23 10:03:40|994.2|993.6|993.9|993.5|994.2|993.6|993.9|993.5|361
1614074630000|2021-02-23 10:03:50|994|993.6|993.9|993.6|994|993.8|993.9|993.6|2601
1614074640000|2021-02-23 10:04:00|993.8|993.5|993.6|993.4|993.9|993.5|993.5|993.3|1085
1614074650000|2021-02-23 10:04:10|993.5|993.3|993.6|993.1|993.6|993.4|993.2|993.1|4671
1614074660000|2021-02-23 10:04:20|993.5|993.2|993|992.6|993.6|993.2|993|992.5|3361
1614074670000|2021-02-23 10:04:30|992.9|992.5|992.7|992.5|992.9|992.6|992.7|992.5|0
1614074680000|2021-02-23 10:04:40|992.6|992.3|992.4|992.2|992.6|992.3|992.4|992.1|182
1614074690000|2021-02-23 10:04:50|992.3|992.1|990.9|990.5|992.3|992.1|990.9|990.5|5604
1614074700000|2021-02-23 10:05:00|990.8|990.4|990.4|990.1|990.8|990.4|989.7|989.3|11589
1614074710000|2021-02-23 10:05:10|990.3|990.2|990.9|990.6|991.1|990.6|990.3|990.1|1096
1614074720000|2021-02-23 10:05:20|991|990.7|989.9|989.6|991|990.7|989.9|989.6|2703
1614074730000|2021-02-23 10:05:30|989.8|989.4|989.9|989.6|989.9|989.6|989.7|989.4|566
1614074740000|2021-02-23 10:05:40|989.8|989.7|989.9|989.7|989.9|989.7|989.7|989.5|2737
1614074750000|2021-02-23 10:05:50|990|989.8|989.9|989.7|990|989.8|989.9|989.7|1144
1614074760000|2021-02-23 10:06:00|990|989.4|990.2|990|990.2|990|989.8|989.4|3760
1614074770000|2021-02-23 10:06:10|990.3|990.1|990.1|989.8|990.4|990.1|990|989.7|2427
1614074780000|2021-02-23 10:06:20|990.2|989.9|990.2|989.9|990.2|990|989.6|989.3|4452
1614074790000|2021-02-23 10:06:30|990.1|989.8|989.9|989.6|990.2|990|989.9|989.6|1733
1614074800000|2021-02-23 10:06:40|990|989.5|989.9|989.4|990|989.6|989.7|989.3|1120
1614074810000|2021-02-23 10:06:50|990|989.9|990|989.6|990|989.9|990|989.4|506
1614074820000|2021-02-23 10:07:00|989.9|989.4|989.5|988.9|990|989.4|988.9|988.8|7865
1614074830000|2021-02-23 10:07:10|989.4|988.8|988.6|988.3|989.4|989|988.6|988.2|15190
1614074840000|2021-02-23 10:07:20|988.7|988.4|988.9|988.3|988.9|988.5|988.7|988.3|200
1614074850000|2021-02-23 10:07:30|988.8|988.1|988|987.5|988.8|988.1|988|987.4|2627
1614074860000|2021-02-23 10:07:40|988.1|987.6|987.6|987.3|988.3|988|987.3|987.1|44465
1614074870000|2021-02-23 10:07:50|987.5|987.4|988.1|987.8|988.1|987.8|987.5|987.3|15276
1614074880000|2021-02-23 10:08:00|988.2|987.9|988.3|988|988.4|988.1|988|987.8|9023
1614074890000|2021-02-23 10:08:10|988.2|987.9|988|987.8|988.3|987.9|988|987.8|6248
1614074900000|2021-02-23 10:08:20|987.9|987.9|988.6|988.3|988.6|988.3|987.9|987.7|8097
1614074910000|2021-02-23 10:08:30|988.8|988.4|988.5|988.3|989.1|988.7|988.5|988.3|7868
1614074920000|2021-02-23 10:08:40|988.7|988.4|988.8|988.6|988.9|988.6|988.6|988.4|762
1614074930000|2021-02-23 10:08:50|988.7|988.5|988.6|988.3|988.7|988.6|988.5|988.3|3860
1614074940000|2021-02-23 10:09:00|988.5|988.1|988.2|987.8|988.6|988.3|988.2|987.8|9431
1614074950000|2021-02-23 10:09:10|988.3|988|988.6|988.2|988.7|988.2|988.3|988|172
1614074960000|2021-02-23 10:09:20|988.5|988|988.2|987.8|988.5|988|987.6|987.3|6768
1614074970000|2021-02-23 10:09:30|988.1|987.9|988.1|987.9|988.1|987.9|987.8|987.5|5001
1614074980000|2021-02-23 10:09:40|988.2|988|988.4|988|988.6|988.2|988.1|987.9|3057
1614074990000|2021-02-23 10:09:50|988.3|987.9|988.4|987.9|988.4|988|988.2|987.9|2596
1614075000000|2021-02-23 10:10:00|988.3|987.8|987.6|987.3|988.3|987.8|987.3|987|6433
1614075010000|2021-02-23 10:10:10|987.5|987.2|987.4|987|987.5|987.2|987.3|987|2255
1614075020000|2021-02-23 10:10:20|987.5|987.1|987.3|986.9|987.6|987.3|987.3|986.9|5332
1614075030000|2021-02-23 10:10:30|987.2|986.7|987.1|986.7|987.3|986.7|986.9|986.5|794
1614075040000|2021-02-23 10:10:40|987|986.5|986.2|985.8|987|986.5|985.6|984.2|100271
1614075050000|2021-02-23 10:10:50|986.1|985.7|985.6|985.1|986.1|985.7|985.2|985|10244
1614075060000|2021-02-23 10:11:00|985.7|985.2|985.8|985.5|985.8|985.5|985.7|985.2|1706
1614075070000|2021-02-23 10:11:10|985.7|985.4|985.7|985.3|985.7|985.4|985.6|985.1|1947
1614075080000|2021-02-23 10:11:20|985.6|985.4|986.3|986|986.4|986|985.6|985.4|2130
1614075090000|2021-02-23 10:11:30|986.5|986.1|986.4|985.8|986.5|986.3|986|985.6|6822
1614075100000|2021-02-23 10:11:40|986.5|985.9|986.5|986|986.5|986|986.4|985.9|250
1614075110000|2021-02-23 10:11:50|986.7|986.1|986.4|986|986.9|986.4|986.2|985.9|7730
1614075120000|2021-02-23 10:12:00|986.5|986.1|986.4|986.1|986.7|986.4|986.3|986|3726
1614075130000|2021-02-23 10:12:10|986.5|986.2|986.1|985.8|986.5|986.2|985.9|985.6|4407
1614075140000|2021-02-23 10:12:20|986|985.7|986.2|985.6|986.2|985.7|986|985.6|1000
1614075150000|2021-02-23 10:12:30|986.1|985.5|986.1|985.6|986.1|985.6|986.1|985.5|0
1614075160000|2021-02-23 10:12:40|986.2|985.7|986.3|985.8|986.3|985.8|986.2|985.7|0
1614075170000|2021-02-23 10:12:50|986.2|985.9|986.5|986.3|986.5|986.3|986|985.9|1489
1614075180000|2021-02-23 10:13:00|986.6|986.4|986.9|986.6|986.9|986.7|986.5|986.4|7778
1614075190000|2021-02-23 10:13:10|986.8|986.5|986.9|986.6|986.9|986.7|986.4|986|9761
1614075200000|2021-02-23 10:13:20|987|986.7|987.4|987.2|987.4|987.3|987|986.7|10439
1614075210000|2021-02-23 10:13:30|987.5|987.1|987.4|987.1|987.7|987.2|986.8|986.5|8127
1614075220000|2021-02-23 10:13:40|987.3|986.9|987.4|987.1|987.4|987.1|987.3|986.9|25
1614075230000|2021-02-23 10:13:50|987.3|986.9|987.3|987.1|987.4|987.1|987.1|986.7|1006
1614075240000|2021-02-23 10:14:00|987.4|987.2|987.5|987.2|987.7|987.6|987.3|987|26831
1614075250000|2021-02-23 10:14:10|987.4|987.3|987.5|987.3|987.5|987.3|987.4|987.2|1850
1614075260000|2021-02-23 10:14:20|987.4|987.2|987.5|987.3|987.5|987.3|987.2|987|7445
1614075270000|2021-02-23 10:14:30|987.4|987.2|986|985.5|987.4|987.2|985.7|985.3|46615
1614075280000|2021-02-23 10:14:40|986.1|985.6|986.4|986.1|986.4|986.3|985.9|985.5|3870
1614075290000|2021-02-23 10:14:50|986.3|986|986.2|986.1|986.4|986.3|986.1|985.9|2209
1614075300000|2021-02-23 10:15:00|986.1|985.8|985.9|985.4|986.2|985.8|985.9|985.4|2199
1614075310000|2021-02-23 10:15:10|985.8|985.5|986.1|985.7|986.1|985.7|985.7|985.4|341
1614075320000|2021-02-23 10:15:20|986.2|985.8|986.3|986|986.3|986|986.1|985.8|716
1614075330000|2021-02-23 10:15:30|986.2|985.9|984.6|984.3|986.2|985.9|983.9|983.4|44503
1614075340000|2021-02-23 10:15:40|984.7|984.2|985|984.4|985|984.5|984.7|984.2|1366
1614075350000|2021-02-23 10:15:50|985.1|984.5|984.8|984.4|985.5|985|984.4|984|11799
1614075360000|2021-02-23 10:16:00|984.9|984.3|984.8|984.4|984.9|984.4|984.4|984.1|26414
1614075370000|2021-02-23 10:16:10|984.7|984.3|984.9|984.6|985|984.8|984.6|984.3|6916
1614075380000|2021-02-23 10:16:20|984.8|984.4|985|984.8|985|984.8|984.5|984.4|9511
1614075390000|2021-02-23 10:16:30|984.9|984.7|985.4|985|985.4|985|984.9|984.7|3464
1614075400000|2021-02-23 10:16:40|985.3|985.1|985.1|984.6|985.4|985.1|984.9|984.5|4413
1614075410000|2021-02-23 10:16:50|985.2|984.7|985.4|985.2|985.4|985.2|985.2|984.7|618
1614075420000|2021-02-23 10:17:00|985.3|985.1|985.1|984.6|985.3|985.1|984.9|984.6|8257
1614075430000|2021-02-23 10:17:10|985|984.4|984.6|984.3|985|984.4|984.5|984|4440
1614075440000|2021-02-23 10:17:20|984.5|984.2|984|983.7|984.7|984.2|984|983.7|3284
1614075450000|2021-02-23 10:17:30|984.1|983.8|984.3|983.9|984.4|984.2|984.1|983.8|2783
1614075460000|2021-02-23 10:17:40|||||||||500
1614075470000|2021-02-23 10:17:50|984.4|984|984.9|984.3|984.9|984.5|984.4|984|2328
1614075480000|2021-02-23 10:18:00|984.8|984.2|985|984.7|985|984.7|984.7|984.2|3000
1614075490000|2021-02-23 10:18:10|984.9|984.8|984.7|984.5|985|984.8|984.5|984.3|3485
1614075500000|2021-02-23 10:18:20|984.9|984.4|984.9|984.5|984.9|984.6|984.9|984.4|458
1614075510000|2021-02-23 10:18:30|984.8|984.3|984.4|984.1|984.8|984.3|984.3|984.1|1271
1614075520000|2021-02-23 10:18:40|984.3|984.2|984.5|984.3|984.9|984.6|984.3|984.1|2077
1614075530000|2021-02-23 10:18:50|984.4|984.1|984.5|984.3|984.6|984.3|984.3|984|2115
1614075540000|2021-02-23 10:19:00|984.4|984|984.4|984.1|984.7|984.3|984.3|984|3145
1614075550000|2021-02-23 10:19:10|984.3|984.2|984.4|984.3|984.9|984.5|984.2|984.1|3539
1614075560000|2021-02-23 10:19:20|984.3|984.1|984.3|983.9|984.4|984.2|984|983.4|14348
1614075570000|2021-02-23 10:19:30|984.2|984|984.1|983.9|984.2|984|984.1|983.9|0
1614075580000|2021-02-23 10:19:40|984|983.7|984.3|983.8|984.4|984|983.9|983.7|3790
1614075590000|2021-02-23 10:19:50|984.4|984|984.9|984.7|985|984.7|984.3|984|5204
1614075600000|2021-02-23 10:20:00|984.8|984.6|984.2|984|984.8|984.6|984.2|984|4927
1614075610000|2021-02-23 10:20:10|984.3|984.1|984.5|984|984.5|984.1|983.8|983.7|5617
1614075620000|2021-02-23 10:20:20|984.4|983.9|984.4|984|984.4|984|984.2|983.9|1257
1614075630000|2021-02-23 10:20:30|984.3|983.9|984.5|984.1|984.5|984.2|984.1|983.9|518
1614075640000|2021-02-23 10:20:40|984.4|984|983.9|983.6|984.4|984|983.8|983.6|1053
1614075650000|2021-02-23 10:20:50|983.8|983.5|983.7|983.1|983.8|983.6|983.4|983|3329
1614075660000|2021-02-23 10:21:00|983.8|983.2|982.7|982.3|983.8|983.3|982.5|982.3|31013
1614075670000|2021-02-23 10:21:10|982.3|982.2|982.2|981.9|982.9|982.6|982.2|981.8|14795
1614075680000|2021-02-23 10:21:20|982.3|981.8|981.6|981.3|982.3|981.8|981.6|981.3|712
1614075690000|2021-02-23 10:21:30|981.5|981.4|981.7|981.4|981.7|981.4|981.3|981.2|4134
1614075700000|2021-02-23 10:21:40|981.6|981.3|981.4|981.2|981.6|981.3|981.2|981|2958
1614075710000|2021-02-23 10:21:50|981.5|981.3|981.5|981.3|981.5|981.3|981.5|981.2|0
1614075720000|2021-02-23 10:22:00|981.6|981.4|981.6|981.3|981.8|981.6|981.4|981.2|10427
1614075730000|2021-02-23 10:22:10|981.5|981.2|982|981.8|982|981.9|981.5|981.2|9378
1614075740000|2021-02-23 10:22:20|981.9|981.9|982|981.7|982|981.9|981.9|981.6|1090
1614075750000|2021-02-23 10:22:30|982.1|981.8|981.9|981.6|982.1|982|981.8|981.6|4755
1614075760000|2021-02-23 10:22:40|981.8|981.7|982.1|981.7|982.1|981.7|981.8|981.6|1287
1614075770000|2021-02-23 10:22:50|982|981.6|981.6|981.2|982|981.6|981.6|981.2|2183
1614075780000|2021-02-23 10:23:00|981.5|981.3|981.5|981.2|981.6|981.3|981.4|981.2|1465
1614075790000|2021-02-23 10:23:10|981.6|981.3|981.5|981.2|981.6|981.3|981.5|981|7200
1614075800000|2021-02-23 10:23:20|981.6|981.3|981.7|981.4|981.7|981.4|981.6|981.3|2000
1614075810000|2021-02-23 10:23:30|981.8|981.5|981.9|981.7|982|981.7|981.7|981.3|5036
1614075820000|2021-02-23 10:23:40|981.8|981.5|981.8|981.3|981.8|981.5|981.8|981.3|990
1614075830000|2021-02-23 10:23:50|981.7|981.2|981.4|981.1|981.7|981.2|981.3|981.1|540
1614075840000|2021-02-23 10:24:00|981.3|981|980.8|980.4|981.3|981|980.7|980.4|17526
1614075850000|2021-02-23 10:24:10|980.9|980.5|980.9|980.6|980.9|980.6|980.8|980.5|924
1614075860000|2021-02-23 10:24:20|980.8|980.5|980.9|980.6|981|980.8|980.8|980.5|185
1614075870000|2021-02-23 10:24:30|980.8|980.5|981|980.6|981|980.6|980.8|980.5|0
1614075880000|2021-02-23 10:24:40|980.9|980.5|980.9|980.5|980.9|980.5|980.9|980.5|0
1614075890000|2021-02-23 10:24:50|980.8|980.4|980.7|980.3|980.8|980.4|980.2|980|4252
1614075900000|2021-02-23 10:25:00|980.8|980.4|981|980.3|981|980.6|980.8|980.3|325
1614075910000|2021-02-23 10:25:10||980.4||980.5||980.5||980.4|0
1614075920000|2021-02-23 10:25:20|981.1|980.6|981.1|980.8|981.2|980.8|981.1|980.6|413
1614075930000|2021-02-23 10:25:30|981.2|980.7|980.9|980.6|981.2|980.7|980.6|980.5|2081
1614075940000|2021-02-23 10:25:40|981|980.5|981|980.6|981|980.6|980.9|980.5|0
1614075950000|2021-02-23 10:25:50|981.1|981|981.1|980.8|981.1|981|981|980.8|2097
1614075960000|2021-02-23 10:26:00|981|980.9|981.8|981.4|981.8|981.4|981|980.8|2116
1614075970000|2021-02-23 10:26:10|981.7|981.3|981.4|981|981.7|981.3|981.2|980.9|250
1614075980000|2021-02-23 10:26:20|981.3|980.9|981.3|980.9|981.4|980.9|981|980.8|3479
1614075990000|2021-02-23 10:26:30|981.4||981.3||981.4||981.3||200
1614076000000|2021-02-23 10:26:40|981.4|981|981.8|981.5|981.9|981.5|981.4|981|2600
1614076010000|2021-02-23 10:26:50|981.7|981.3|981.4|981.1|981.7|981.3|981.4|981.1|2683
1614076020000|2021-02-23 10:27:00|981.3|980.9|980.7|980.3|981.3|980.9|980.5|980.2|10752
1614076030000|2021-02-23 10:27:10|980.6|980.2|980.7|980.4|980.8|980.4|980.5|980.2|3283
1614076040000|2021-02-23 10:27:20|980.6|980.3|980.5|980.2|980.8|980.6|980.5|980.2|2176
1614076050000|2021-02-23 10:27:30|980.6|980.3|980.7|980.3|980.7|980.3|980.6|980.3|1297
1614076060000|2021-02-23 10:27:40|980.6|980.4|980.9|980.3|980.9|980.5|980.6|980.3|547
1614076070000|2021-02-23 10:27:50|980.8|980.5|980.7|980.2|980.8|980.5|980.5|980.2|1369
1614076080000|2021-02-23 10:28:00|980.6|980.3|980.6|980.3|980.6|980.3|980.5|980.1|5710
1614076090000|2021-02-23 10:28:10|980.3|980.1|980.4|980.1|980.4|980.1|980.1|980|44697
1614076100000|2021-02-23 10:28:20|980.5|980.2|980.9|980.6|980.9|980.6|980.5|980.1|5390
1614076110000|2021-02-23 10:28:30|980.8|980.5|980.9|980.5|981|980.5|980.5|980.2|6249
1614076120000|2021-02-23 10:28:40|980.8|980.4|980.9|980.5|980.9|980.5|980.7|980.2|0
1614076130000|2021-02-23 10:28:50|981|980.6|981.1|980.8|981.2|980.9|981|980.6|521
1614076140000|2021-02-23 10:29:00|981.2|980.9|980.9|980.5|981.2|980.9|980.9|980.5|3962
1614076150000|2021-02-23 10:29:10|980.7|980.4|980.8|980.4|981|980.6|980.4|980.3|6015
1614076160000|2021-02-23 10:29:20||980.3||980.3||980.3||980.2|0
1614076170000|2021-02-23 10:29:30|980.7|980.2|980.2|980|980.7|980.2|980.2|980|2544
1614076180000|2021-02-23 10:29:40|980.1|979.8|980.1|979.8|980.3|980|980|979.5|208450
1614076190000|2021-02-23 10:29:50|980|979.6|980|979.7|980|979.9|979.7|979.5|6367
1614076200000|2021-02-23 10:30:00|979.9|979.6|979.9|979.5|980.2|979.8|979.4|979|14102
1614076210000|2021-02-23 10:30:10|980|979.6|979.8|979.5|980|979.7|979.8|979.5|2259
1614076220000|2021-02-23 10:30:20|979.7|979.4|979.8|979.4|979.9|979.5|979.4|979.2|4167
1614076230000|2021-02-23 10:30:30|979.7|979.3|979|978.7|979.7|979.4|978.7|978.6|13540
1614076240000|2021-02-23 10:30:40|979.1|978.8|979.2|979|979.2|979|979.1|978.8|1474
1614076250000|2021-02-23 10:30:50|979.3|979.2|979.4|979|979.8|979.6|979.2|978.9|14896
1614076260000|2021-02-23 10:31:00|979.3|978.8|979|978.5|979.4|978.8|978.5|978.1|6432
1614076270000|2021-02-23 10:31:10|978.9|978.4|978.6|978.2|978.9|978.6|978.4|978.1|7918
1614076280000|2021-02-23 10:31:20|978.5|978.1|978.3|977.8|978.5|978.1|977.7|977.3|18242
1614076290000|2021-02-23 10:31:30|978.2|977.9|978.3|978|978.5|978|978.2|977.9|1662
1614076300000|2021-02-23 10:31:40|978.4|978.1|978.4|978.1|978.8|978.4|977.9|977.1|27096
1614076310000|2021-02-23 10:31:50|978.3|978|978.3|977.9|978.5|978.1|978.2|977.5|9000
1614076320000|2021-02-23 10:32:00|978.2|977.8|976.9|976.5|978.2|977.8|976.8|976.3|5994
1614076330000|2021-02-23 10:32:10|976.8|976.4|976.7|976.2|976.8|976.4|975.6|975.5|6891
1614076340000|2021-02-23 10:32:20|976.6|976.1|976.6|976.4|977|976.6|976.1|975.7|7816
1614076350000|2021-02-23 10:32:30|976.7|976.5|976.9|976.5|977|976.6|976.3|976.1|3718
1614076360000|2021-02-23 10:32:40|976.8|976.4|976.7|976.3|976.9|976.5|976.6|976.3|1698
1614076370000|2021-02-23 10:32:50|976.6|976.2|977.4|976.8|977.4|976.8|976.5|976.1|7494
1614076380000|2021-02-23 10:33:00|977.3|976.6|977.1|976.8|977.3|976.8|977|976.5|1910
1614076390000|2021-02-23 10:33:10|977|976.9|977.2|976.5|977.4|977|976.7|976.1|29006
1614076400000|2021-02-23 10:33:20|977.3|976.6|977.9|977.5|978|977.5|977.3|976.6|5089
1614076410000|2021-02-23 10:33:30|977.8|977.4|977.6|977.3|977.8|977.4|977.3|977|5519
1614076420000|2021-02-23 10:33:40|977.3|977.1|977.3|976.9|977.9|977.3|977|976.8|15548
1614076430000|2021-02-23 10:33:50|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.7|0
1614076440000|2021-02-23 10:34:00|977.1|976.7|977.1|976.6|977.1|976.8|976.8|976.3|7963
1614076450000|2021-02-23 10:34:10|977|976.5|977.8|976.8|977.8|976.8|977|976.4|686
1614076460000|2021-02-23 10:34:20|977.7|976.9|978.3|977.4|978.3|977.4|977.6|976.9|600
1614076470000|2021-02-23 10:34:30|978.2||978.2||978.2||978.1||0
1614076480000|2021-02-23 10:34:40|978.1|977.5|977.7|977.1|978.2|977.6|977.4|977|22174
1614076490000|2021-02-23 10:34:50|977.6|977.2|977.1|976.6|977.6|977.2|977.1|976.6|2611
1614076500000|2021-02-23 10:35:00|977|976.7|976.6|976.3|977|976.9|976.6|976.3|8726
1614076510000|2021-02-23 10:35:10|976.5|976.1|976.7|976.2|976.8|976.3|976|975.6|8008
1614076520000|2021-02-23 10:35:20|976.6|976.1|976.3|975.9|976.6|976.1|976.3|975.9|0
1614076530000|2021-02-23 10:35:30|976.2|976|976.1|975.6|976.4|976|975.8|975.6|5024
1614076540000|2021-02-23 10:35:40|976|975.1|976.4|975.9|976.4|975.9|975.9|975.1|6325
1614076550000|2021-02-23 10:35:50|976.3|976|976.2|975.9|976.5|976|976.2|975.9|1391
1614076560000|2021-02-23 10:36:00|976.3|975.8|976.2|975.8|976.3|975.9|975.9|975.8|1770
1614076570000|2021-02-23 10:36:10|976.1|975.6|976|975.6|976.1|975.6|975.5|975.3|7221
1614076580000|2021-02-23 10:36:20|975.9|975.5|976.2|975.6|976.5|976|975.6|975.5|11135
1614076590000|2021-02-23 10:36:30|976.3|975.7|975.4|975.2|976.5|975.8|975.4|975.2|15735
1614076600000|2021-02-23 10:36:40|975.5|975.3|975|974.6|975.6|975.3|974.8|974.4|14963
1614076610000|2021-02-23 10:36:50|974.9|974.5|974.1|973.7|974.9|974.5|973.5|973.3|32085
1614076620000|2021-02-23 10:37:00|974|973.6|973.9|973.5|974.1|973.7|973.4|973.3|26117
1614076630000|2021-02-23 10:37:10|974|973.6|974.1|973.7|974.1|973.7|973.7|973.4|3819
1614076640000|2021-02-23 10:37:20|974|973.5|973.6|973.2|974|973.5|973.5|973|7589
1614076650000|2021-02-23 10:37:30|973.5|973.1|973.4|972.9|973.5|973.1|972.9|972.4|30593
1614076660000|2021-02-23 10:37:40|973.3|973|974.1|973.7|974.1|973.7|973.3|973|2308
1614076670000|2021-02-23 10:37:50|974|973.6|974.5|974.1|974.5|974.1|974|973.6|3400
1614076680000|2021-02-23 10:38:00|974.6|974.2|975.3|974.8|975.4|975|974.6|974.2|2976
1614076690000|2021-02-23 10:38:10|975.2|974.7|975.1|974.8|975.2|974.8|974.5|974|10153
1614076700000|2021-02-23 10:38:20|975|974.9|975.3|975|975.4|975|975|974.9|422
1614076710000|2021-02-23 10:38:30|975.2|974.8|976.2|975.5|976.2|975.5|975.1|974.7|3241
1614076720000|2021-02-23 10:38:40|976.1|975.4|975.9|975.3|976.1|975.4|975.9|975.3|0
1614076730000|2021-02-23 10:38:50|975.8|975.1|975.4|975|975.8|975.2|975|974.7|1937
1614076740000|2021-02-23 10:39:00|975.3|974.9|975.4|975|975.4|975.1|975.3|974.9|524
1614076750000|2021-02-23 10:39:10|975.3|974.9|975.3|974.9|975.4|975|975.3|974.9|0
1614076760000|2021-02-23 10:39:20|975.2|974.7|974.9|974.3|975.2|974.7|974.9|974.3|2192
1614076770000|2021-02-23 10:39:30|974.8|974.4|974.9|974.5|974.9|974.5|974.8|974.4|0
1614076780000|2021-02-23 10:39:40|975|974.6|975.2|974.7|975.4|974.7|975|974.6|400
1614076790000|2021-02-23 10:39:50|975.1|974.6|974.7|974.4|975.1|974.6|974.3|974|8096
1614076800000|2021-02-23 10:40:00|974.8|974.5|974.7|974.2|974.9|974.5|974.7|974.2|660
1614076810000|2021-02-23 10:40:10|974.8|974.4|974.9|974.5|974.9|974.5|974.8|974.4|0
1614076820000|2021-02-23 10:40:20|974.8|974.6|974.6|974.2|974.8|974.7|974.4|974.2|866
1614076830000|2021-02-23 10:40:30|974.7|974.3|974.6|974.2|974.8|974.3|974.6|974.2|4885
1614076840000|2021-02-23 10:40:40|974.5|974|974.2|973.8|974.5|974.2|974.2|973.8|3147
1614076850000|2021-02-23 10:40:50|974.3|974|974|973.8|974.3|974|974|973.8|1000
1614076860000|2021-02-23 10:41:00|974.1|973.7|974.2|973.7|974.2|973.7|973.8|973.4|7946
1614076870000|2021-02-23 10:41:10|974.1|973.6|974.2|973.7|974.2|973.7|974.1|973.5|0
1614076880000|2021-02-23 10:41:20|974|973.8|974.8|974.5|974.8|974.5|974|973.8|6267
1614076890000|2021-02-23 10:41:30|975|974.6|975.1|974.7|975.6|974.9|974.8|974.4|3138
1614076900000|2021-02-23 10:41:40|975.2|974.6|976|975.5|976.1|975.5|975.2|974.4|600
1614076910000|2021-02-23 10:41:50|975.8|975.4|976.5|975.9|976.7|976.3|975.7|975.3|8196
1614076920000|2021-02-23 10:42:00|976.4|975.8|976.4|975.8|976.4|975.9|976.4|975.8|0
1614076930000|2021-02-23 10:42:10|976.3|975.9|975.2|975|976.3|975.9|975.2|974.7|7230
1614076940000|2021-02-23 10:42:20|975.1|974.8|975.4|974.8|975.5|975|975.1|974.7|1473
1614076950000|2021-02-23 10:42:30|975.3|974.7|975.2|974.6|975.3|974.7|974.7|974.4|1434
1614076960000|2021-02-23 10:42:40|975.1||975.2||975.2||975.1||0
1614076970000|2021-02-23 10:42:50|975.1|974.5|974.7|974.3|975.1|974.5|974.7|974.2|971
1614076980000|2021-02-23 10:43:00|974.8|974.4|974.8|974.4|974.9|974.6|974.6|974.4|200
1614076990000|2021-02-23 10:43:10|974.9|974.5|974.9|974.6|975|974.7|974.9|974.5|713
1614077000000|2021-02-23 10:43:20|975|974.7|975.9|975.4|976|975.4|975|974.7|3438
1614077010000|2021-02-23 10:43:30|976|975.6|976.2|975.7|976.2|975.9|976|975.6|1960
1614077020000|2021-02-23 10:43:40|976.1|975.6|976.1|975.6|976.1|975.7|975.8|975.5|500
1614077030000|2021-02-23 10:43:50|976|975.7|976.5|976|976.5|976|976|975.7|913
1614077040000|2021-02-23 10:44:00|976.4|975.9|976.2|975.7|976.4|975.9|976.2|975.6|2424
1614077050000|2021-02-23 10:44:10|976.1|975.6|976.1|975.7|976.1|975.8|975.9|975.6|1194
1614077060000|2021-02-23 10:44:20|976|975.6|976|975.7|976|975.8|975.9|975.6|905
1614077070000|2021-02-23 10:44:30|976.1|975.8|976.1|975.9|976.5|976.2|976.1|975.8|1977
1614077080000|2021-02-23 10:44:40|976.2|976|976.4|976|976.5|976.1|976.2|976|787
1614077090000|2021-02-23 10:44:50|976.3|975.9|976|975.8|976.3|975.9|975.9|975.6|4417
1614077100000|2021-02-23 10:45:00|976.1|975.9|976.1|975.8|976.3|975.9|976.1|975.8|2375
1614077110000|2021-02-23 10:45:10|976|975.9|976.5|976.1|976.5|976.1|976|975.9|213
1614077120000|2021-02-23 10:45:20|976.6|976.2|976.6|976.2|976.6|976.2|976.5|976.1|0
1614077130000|2021-02-23 10:45:30|976.7|976.3|975.7|975.5|976.7|976.3|975.7|975.1|36238
1614077140000|2021-02-23 10:45:40|975.6|975.3|975.8|975.3|975.8|975.4|975.3|975.1|12426
1614077150000|2021-02-23 10:45:50|975.7|975.2|975.5|975.2|975.7|975.2|975.4|975.2|1200
1614077160000|2021-02-23 10:46:00|975.6|975.3|975.2|974.8|975.6|975.3|974.6|974.1|6677
1614077170000|2021-02-23 10:46:10|975.1|974.7|975.1|974.8|975.1|974.8|974.7|974.6|20373
1614077180000|2021-02-23 10:46:20|975.2|974.9|975.7|975.1|975.7|975.1|975.2|974.9|1419
1614077190000|2021-02-23 10:46:30|975.8|975.2|975.9|975.5|975.9|975.5|975.7|975.2|523
1614077200000|2021-02-23 10:46:40|976|975.6|976.1|975.7|976.3|975.9|976|975.6|940
1614077210000|2021-02-23 10:46:50|976.2|975.8|976.6|976.1|976.9|976.4|975.8|975.5|23855
1614077220000|2021-02-23 10:47:00|976.5|976|976.6|976.2|976.7|976.3|976.4|976|1522
1614077230000|2021-02-23 10:47:10||976.3||976.3||976.5||976.2|0
1614077240000|2021-02-23 10:47:20|977.1|977|976.5|976|977.1|977|976.1|975.8|52531
1614077250000|2021-02-23 10:47:30|976.6|976.1|976.6|976.1|976.7|976.2|976.6|976|0
1614077260000|2021-02-23 10:47:40|976.7|976.2|977.2|976.6|977.2|976.6|976.7|976.2|1499
1614077270000|2021-02-23 10:47:50|977.1|976.7|977.4|977|977.4|977|977|976.7|12454
1614077280000|2021-02-23 10:48:00|977.2|976.7|977.7|977.1|977.7|977.1|977.2|976.7|10647
1614077290000|2021-02-23 10:48:10|977.6|977.2|978|977.4|978|977.4|977.6|977.2|484
1614077300000|2021-02-23 10:48:20|978.1|977.5|976.9|976.3|978.3|977.6|976.9|976.3|15968
1614077310000|2021-02-23 10:48:30|976.8|976.4|976.6|976.1|976.8|976.4|976.6|976.1|671
1614077320000|2021-02-23 10:48:40|976.5|975.9|975.9|975.4|976.5|975.9|975.7|975.4|1173
1614077330000|2021-02-23 10:48:50|976|975.9|976.4|975.9|976.5|976|975.9|975.4|6004
1614077340000|2021-02-23 10:49:00|976.5|976|976.2|976|976.6|976|975.6|975.4|36109
1614077350000|2021-02-23 10:49:10|976.1|975.9|976.3|975.9|976.6|976.2|976.1|975.6|5847
1614077360000|2021-02-23 10:49:20|976.2|975.8|975.5|975|976.2|975.8|975.5|975|6040
1614077370000|2021-02-23 10:49:30|975.6|975.1|975.3|974.9|975.7|975.3|975.2|974.8|6071
1614077380000|2021-02-23 10:49:40|975.4|975|975.7|975.4|975.7|975.4|975.1|974.8|3981
1614077390000|2021-02-23 10:49:50|975.8|975.5|976.1|975.5|976.1|975.9|975.8|975.5|3756
1614077400000|2021-02-23 10:50:00|976|976.1|976.7|976.5|976.7|976.5|976|975.5|19972
1614077410000|2021-02-23 10:50:10|976.8|976.4|976.4|976.1|976.8|976.5|976.3|976.1|15006
1614077420000|2021-02-23 10:50:20|976.3|976|975.3|974.8|976.4|976|975.2|974.7|7784
1614077430000|2021-02-23 10:50:30|975.2|974.7|974.9|974.5|975.2|974.7|974.6|974.2|5585
1614077440000|2021-02-23 10:50:40|974.8|974.4|974.9|974.5|974.9|974.6|974.6|974.2|5502
1614077450000|2021-02-23 10:50:50|974.8|974.6|975.1|974.7|975.1|974.7|974.8|974.5|4869
1614077460000|2021-02-23 10:51:00|975|974.6|974.5|974.1|975|974.6|974.2|973.8|7955
1614077470000|2021-02-23 10:51:10|974.4|974|974.3|973.9|974.6|974.3|974.2|973.8|4851
1614077480000|2021-02-23 10:51:20|974.4|974|975.2|974.6|975.2|974.7|974.4|974|3329
1614077490000|2021-02-23 10:51:30|975.1|974.5|974.9|974.4|975.1|974.6|974.9|974.4|3201
1614077500000|2021-02-23 10:51:40|975|974.5|975.3|974.8|975.3|974.8|974.9|974.5|979
1614077510000|2021-02-23 10:51:50|975.4|974.9|975.7|975.1|975.7|975.2|975.4|974.9|3080
1614077520000|2021-02-23 10:52:00|975.6|975.2|975.7|975.2|975.8|975.2|975.6|975.2|0
1614077530000|2021-02-23 10:52:10|975.8|975.3|976.3|976|976.3|976|975.8|975.3|945
1614077540000|2021-02-23 10:52:20|976.5|976.1|976.1|975.7|977.1|976.4|975.9|975.7|6284
1614077550000|2021-02-23 10:52:30|976.3|976.2|976.6|976.3|976.9|976.6|976.2|975.7|12404
1614077560000|2021-02-23 10:52:40|976.7|976.4|976.8|976.4|976.8|976.4|976.7|976.4|0
1614077570000|2021-02-23 10:52:50|976.9|976.5|977.2|976.7|977.3|976.7|976.8|976.3|1630
1614077580000|2021-02-23 10:53:00|977.3|976.8|977.7|977.2|978|977.4|977.2|976.8|1012
1614077590000|2021-02-23 10:53:10|977.8|977.4|977.5|977|977.9|977.4|976.8|976.6|29800
1614077600000|2021-02-23 10:53:20|977.4|976.7|977.3|976.8|977.4|976.8|977|976.6|6300
1614077610000|2021-02-23 10:53:30|977.4|976.9|977.3|976.8|977.4|976.9|977|976.7|2410
1614077620000|2021-02-23 10:53:40|977.4|976.9|977.3|976.9|977.4|976.9|977.3|976.8|2000
1614077630000|2021-02-23 10:53:50|977.1|976.8|977.4|977|977.4|977.1|977.1|976.8|500
1614077640000|2021-02-23 10:54:00|977.3|976.8|977.3|976.8|977.5|976.9|977.1|976.8|344
1614077650000|2021-02-23 10:54:10|977.4|976.9|977.2|976.9|977.5|977|977.2|976.9|0
1614077660000|2021-02-23 10:54:20|977.3|977|977.7|977.3|977.7|977.5|976.8|976.6|18933
1614077670000|2021-02-23 10:54:30|977.8|977.4|978.5|978.1|978.5|978.1|977.8|977.4|647
1614077680000|2021-02-23 10:54:40|978.6|978.2|978.2|977.7|978.9|978.7|977.9|977.5|11054
1614077690000|2021-02-23 10:54:50|978.1|977.6|978.6|978.1|978.6|978.1|978|977.5|686
1614077700000|2021-02-23 10:55:00|978.5|978|977.8|977.4|978.5|978|977.8|977.4|1177
1614077710000|2021-02-23 10:55:10|977.7|977.2|977.2|976.9|977.7|977.2|977.2|976.9|2103
1614077720000|2021-02-23 10:55:20|977.3|977|977.4|977|977.5|977.2|977.3|976.9|1558
1614077730000|2021-02-23 10:55:30|977.5|977.1|977.5|977.1|977.6|977.2|977|976.9|17955
1614077740000|2021-02-23 10:55:40|977.6|977|977.5|976.9|977.6|977|977.5|976.9|1015
1614077750000|2021-02-23 10:55:50|977.7|977|977.5|977.1|977.8|977.6|977.5|977|8330
1614077760000|2021-02-23 10:56:00|977.7|977.2|977.6|977.1|977.7|977.2|977.6|977.1|189
1614077770000|2021-02-23 10:56:10|977.5|976.9|976.8|976.5|977.5|977|976.8|976.5|6118
1614077780000|2021-02-23 10:56:20|976.9|976.6|976.7|976.2|977.1|976.7|976.4|976.1|3306
1614077790000|2021-02-23 10:56:30|976.9|976.3|976.6|976.1|976.9|976.4|976.6|976.1|855
1614077800000|2021-02-23 10:56:40|976.5|975.9|976.1|975.6|976.5|976|975.7|975.3|18650
1614077810000|2021-02-23 10:56:50|976|975.4|976.4|976|976.5|976|975.8|975.3|5022
1614077820000|2021-02-23 10:57:00|976.6|976.4|976.3|975.9|976.7|976.4|976.1|975.8|3861
1614077830000|2021-02-23 10:57:10|976.2|976|976.2|975.9|976.3|976|976.2|975.9|181
1614077840000|2021-02-23 10:57:20|976.3|976|976.6|976.3|976.6|976.4|976.3|975.9|2649
1614077850000|2021-02-23 10:57:30|976.5|976.4|976.9|976.5|977|976.5|976.3|976|4115
1614077860000|2021-02-23 10:57:40|977|976.6|976.8|976.5|977|976.6|976.8|976.5|0
1614077870000|2021-02-23 10:57:50|977|976.6|977.4|976.8|977.4|976.8|976.9|976.5|0
1614077880000|2021-02-23 10:58:00|977.6|976.9|977.9|977.4|978|977.4|977.6|976.9|6250
1614077890000|2021-02-23 10:58:10|978|977.5|978|977.5|978.1|977.5|978|977.4|2000
1614077900000|2021-02-23 10:58:20|978.1|977.6|978.1|977.7|978.2|977.7|978|977.6|0
1614077910000|2021-02-23 10:58:30|978.2|977.8|978.7|978.2|978.7|978.2|978.2|977.8|865
1614077920000|2021-02-23 10:58:40|978.8|978.3|979|978.7|979|978.7|978.8|978.3|1278
1614077930000|2021-02-23 10:58:50|978.9|978.6|978.8|978.5|978.9|978.6|978.7|978.5|7031
1614077940000|2021-02-23 10:59:00|978.9|978.6|978.6|978.2|978.9|978.6|978.6|978.2|3963
1614077950000|2021-02-23 10:59:10|978.7|978.3|978.2|977.7|978.7|978.3|978.1|977.6|1710
1614077960000|2021-02-23 10:59:20|978.1|977.6|977.9|977.4|978.1|977.7|977.6|977.4|3018
1614077970000|2021-02-23 10:59:30|978|977.5|978.3|977.8|978.4|977.8|978|977.5|2988
1614077980000|2021-02-23 10:59:40|978.2|977.9|978.6|978.2|978.6|978.2|978.2|977.7|1263
1614077990000|2021-02-23 10:59:50|978.8|978.3|979|978.6|979|978.7|978.5|978.3|1949
1614078000000|2021-02-23 11:00:00|978.9|978.4|978.5|978.3|978.9|978.4|978.5|978.2|2854
1614078010000|2021-02-23 11:00:10|978.6|978.4|978.5|978.1|978.7|978.4|978.4|978.1|2969
1614078020000|2021-02-23 11:00:20|978.7|978.2|978.6|978.1|978.7|978.5|978.6|978.1|662
1614078030000|2021-02-23 11:00:30|978.5|978|978.3|978|978.5|978|978.3|978|1312
1614078040000|2021-02-23 11:00:40|978.4|978.1|978.1|977.9|978.7|978.4|978|977.9|3199
1614078050000|2021-02-23 11:00:50|978.3|977.8|978.3|977.8|978.3|978.2|977.7|977.3|9250
1614078060000|2021-02-23 11:01:00|978.2|977.7|978|977.7|978.2|977.7|978|977.7|223
1614078070000|2021-02-23 11:01:10|977.9|977.5|978.9|978.4|978.9|978.4|977.8|977.3|13279
1614078080000|2021-02-23 11:01:20|978.8|978.3|978.4|978.1|978.8|978.3|978.4|978.1|13803
1614078090000|2021-02-23 11:01:30|978.3|978|978.2|977.8|978.3|978|977.8|977.3|5332
1614078100000|2021-02-23 11:01:40|978.1|977.7|977.8|977.4|978.1|977.8|977.7|977.3|704
1614078110000|2021-02-23 11:01:50|977.7|977.3|977.9|977.4|978|977.5|977.5|977.3|2205
1614078120000|2021-02-23 11:02:00|978|977.5|978.1|977.8|978.2|977.8|977.9|977.5|0
1614078130000|2021-02-23 11:02:10|978.2|977.9|978.8|978.4|979|978.5|978.2|977.9|23504
1614078140000|2021-02-23 11:02:20|978.7|978.3|978.4|978.1|978.7|978.4|978.3|978|2906
1614078150000|2021-02-23 11:02:30|978.3|978|978.6|978.3|978.8|978.4|978.3|977.9|3162
1614078160000|2021-02-23 11:02:40|978.7|978.4|979|978.6|979|978.6|978.7|978.2|1123
1614078170000|2021-02-23 11:02:50|979.2|978.7|979.2|978.7|979.3|978.8|979.2|978.6|2521
1614078180000|2021-02-23 11:03:00|979.1|978.8|979.9|979.5|980|979.5|979.1|978.8|721
1614078190000|2021-02-23 11:03:10|980|979.6|980.7|980.3|980.7|980.3|979.9|979.5|2704
1614078200000|2021-02-23 11:03:20|980.8|980.4|980.7|980.3|980.8|980.5|980.6|980.3|764
1614078210000|2021-02-23 11:03:30|980.8|980.4|980.8|980.5|980.9|980.7|980.8|980.4|2845
1614078220000|2021-02-23 11:03:40|980.7|980.3|980.5|980.1|980.7|980.3|980.3|980|7207
1614078230000|2021-02-23 11:03:50|980.6|980.2|980.7|980.3|980.8|980.3|980.6|980.2|990
1614078240000|2021-02-23 11:04:00|980.8|980.4|981|980.5|981.1|980.7|980.8|980.4|5229
1614078250000|2021-02-23 11:04:10|981.1|980.6|981|980.7|981.2|981|980.8|980.5|5294
1614078260000|2021-02-23 11:04:20|980.9|980.6|980.9|980.7|981.1|980.8|980.9|980.6|333
1614078270000|2021-02-23 11:04:30|980.8|980.6|980.2|979.7|980.8|980.6|980|979.6|9035
1614078280000|2021-02-23 11:04:40|||||||||150
1614078290000|2021-02-23 11:04:50|980.1|979.8|980.4|980|980.5|980|980.1|979.7|1317
1614078300000|2021-02-23 11:05:00|980|979.8|980.2|979.8|980.4|979.9|980|979.7|1663
1614078310000|2021-02-23 11:05:10|980.1|979.6|980.1|979.7|980.1|979.7|979.9|979.6|1156
1614078320000|2021-02-23 11:05:20|980.3|979.8|980.6|980.2|980.7|980.2|980.2|979.8|2535
1614078330000|2021-02-23 11:05:30|980.7|980.1|980.3|979.9|980.7|980.2|980.2|979.9|3214
1614078340000|2021-02-23 11:05:40|980.2|980|980.2|979.7|980.3|980|979.9|979.6|4880
1614078350000|2021-02-23 11:05:50|980.1||980.1||980.1||980.1||0
1614078360000|2021-02-23 11:06:00|980.2|979.8|978.5|978.1|980.2|979.8|978.3|977.8|4888
1614078370000|2021-02-23 11:06:10|978.4|978|978.6|978.1|979|978.5|978.4|977.9|10422
1614078380000|2021-02-23 11:06:20|978.5|978.2|977.9|977.4|978.8|978.5|977.9|977.4|3707
1614078390000|2021-02-23 11:06:30|978|977.5|978.2|977.8|978.4|978.2|977.8|977.4|7168
1614078400000|2021-02-23 11:06:40|978.3|977.9|978.2|977.7|978.4|977.9|977.9|977.4|2568
1614078410000|2021-02-23 11:06:50|978.1|977.8|978.4|978|978.5|978.1|978.1|977.7|2350
1614078420000|2021-02-23 11:07:00|978.3|977.8|977.8|977.4|978.3|977.8|977.8|977.2|3322
1614078430000|2021-02-23 11:07:10|977.7|977.2|977.2|976.8|977.7|977.2|976.8|976.5|3660
1614078440000|2021-02-23 11:07:20|977.1|976.7|977.3|976.8|977.3|976.8|977.1|976.6|0
1614078450000|2021-02-23 11:07:30|977.2||977.3||977.3||977.2||0
1614078460000|2021-02-23 11:07:40|977.4|976.9|977.7|977.2|977.8|977.2|977.4|976.9|1224
1614078470000|2021-02-23 11:07:50|977.8|977.4|977.7|977.4|977.8|977.5|977.7|977.4|0
1614078480000|2021-02-23 11:08:00|977.6|977.2|978.1|977.8|978.1|977.8|977.5|977|4946
1614078490000|2021-02-23 11:08:10|978.3|977.9|978.2|977.8|978.5|978|978.1|977.8|5881
1614078500000|2021-02-23 11:08:20|978.4|977.9|978.3|977.9|978.4|978.1|978.3|977.9|512
1614078510000|2021-02-23 11:08:30|978.2|977.7|978.1|977.6|978.3|977.8|977.7|977.4|6313
1614078520000|2021-02-23 11:08:40||977.7||977.7||977.8||977.7|0
1614078530000|2021-02-23 11:08:50|978.3|977.8|978.3|978|978.3|978.1|978.3|977.8|1512
1614078540000|2021-02-23 11:09:00|978.5|977.9|978.5|978.2|978.6|978.2|978.5|977.9|897
1614078550000|2021-02-23 11:09:10|978.4|978.1|977.9|977.4|978.4|978.2|977.7|977.2|9195
1614078560000|2021-02-23 11:09:20|977.8|977.3|977.4|977|977.8|977.4|977.2|976.8|3921
1614078570000|2021-02-23 11:09:30|977.3|976.8|977|976.5|977.3|976.8|976.9|976.4|530
1614078580000|2021-02-23 11:09:40|977.1|976.4|977|976.8|977.3|976.8|976.9|976.4|10000
1614078590000|2021-02-23 11:09:50|977.1|976.7|976.9|976.4|977.1|976.8|976.7|976.4|6075
1614078600000|2021-02-23 11:10:00|977|976.5|977.1|976.6|977.4|976.8|977|976.5|1539
1614078610000|2021-02-23 11:10:10|977.2|976.7|977.2|976.7|977.3|976.8|977.1|976.6|1805
1614078620000|2021-02-23 11:10:20|977.3|976.8|976.7|976.2|977.3|976.8|976.6|976.1|5732
1614078630000|2021-02-23 11:10:30|976.8|976.3|976.5|976.1|976.8|976.4|976.4|976|2164
1614078640000|2021-02-23 11:10:40|976.7|976|976.6|976.3|976.8|976.5|976.6|976|796
1614078650000|2021-02-23 11:10:50|976.5|976.2|976.6|976.1|976.7|976.2|976.5|976|413
1614078660000|2021-02-23 11:11:00|976.5|976|975.7|975.2|976.5|976|975.6|975.2|1848
1614078670000|2021-02-23 11:11:10|975.8|975.3|975.8|975.3|976|975.6|975.8|975.1|193
1614078680000|2021-02-23 11:11:20|975.9|975.5|976.2|975.9|976.3|975.9|975.9|975.4|2086
1614078690000|2021-02-23 11:11:30|976.3|976|976.2|975.8|976.3|976|976.2|975.8|4277
1614078700000|2021-02-23 11:11:40|976.3|975.9|976.2|975.9|976.3|976|976.2|975.8|684
1614078710000|2021-02-23 11:11:50|976.3|976|976.6|976.4|976.7|976.4|976.3|976|6036
1614078720000|2021-02-23 11:12:00|976.5|976.3|976.5|976.2|976.6|976.3|976.4|976.1|4019
1614078730000|2021-02-23 11:12:10|976.6|976.3|977|976.5|977|976.7|976.6|976.2|5235
1614078740000|2021-02-23 11:12:20|976.8|976.4|976.5|976.1|976.8|976.5|976.5|976.1|1219
1614078750000|2021-02-23 11:12:30|976.7|976|977.3|976.9|977.3|976.9|976.7|976|706
1614078760000|2021-02-23 11:12:40|977.2|976.8|977.9|977.5|978|977.5|977.2|976.8|300
1614078770000|2021-02-23 11:12:50|977.8|977.4|977.6|977.3|977.8|977.4|977.5|977.2|1663
1614078780000|2021-02-23 11:13:00|977.5|977.2|977.6|977.3|977.6|977.3|977.3|977.2|1639
1614078790000|2021-02-23 11:13:10|977.5||977.5||977.5||977.5||0
1614078800000|2021-02-23 11:13:20|977.6|977.4|977.6|977.4|977.6|977.4|977.5|977.4|0
1614078810000|2021-02-23 11:13:30|977.8|977.5|977.5|977.2|978|977.6|977.4|977.2|3841
1614078820000|2021-02-23 11:13:40|977.6|977.3|978.3|977.7|978.3|977.7|977.6|977.3|1408
1614078830000|2021-02-23 11:13:50|978.4|977.8|979.1|978.7|979.2|978.7|978.4|977.8|0
1614078840000|2021-02-23 11:14:00|979.2|978.8|979.2|979|979.2|979|979.2|978.8|0
1614078850000|2021-02-23 11:14:10|979.4|979.1|979.5|979.2|979.7|979.2|979.3|979|2915
1614078860000|2021-02-23 11:14:20|979.6|979|979.5|979|979.6|979|979.2|978.9|1538
1614078870000|2021-02-23 11:14:30|979.4|979.1|979.6|979.3|979.7|979.5|979.4|979.1|2489
1614078880000|2021-02-23 11:14:40|979.7|979.4|979.8|979.5|980|979.6|979.7|979.4|568
1614078890000|2021-02-23 11:14:50|979.7|979.4|979.4|979.1|979.7|979.5|979.2|979.1|7421
1614078900000|2021-02-23 11:15:00|979.3|979.2|979.4|979.1|979.4|979.2|979.3|979.1|621
1614078910000|2021-02-23 11:15:10|979.5|979.2|979.7|979.5|979.9|979.5|979.4|979.1|1222
1614078920000|2021-02-23 11:15:20|979.6|979.4|979.1|978.7|979.6|979.5|979|978.5|3021
1614078930000|2021-02-23 11:15:30|979.3|978.8|979.2|978.9|979.4|979|979.2|978.8|214
1614078940000|2021-02-23 11:15:40|979.1|978.7|978.4|978|979.1|978.7|978.4|978|364
1614078950000|2021-02-23 11:15:50|978.6|978.1|978.7|978.3|978.7|978.3|978.6|978.1|107
1614078960000|2021-02-23 11:16:00|978.6|978.2|978.5|978.1|978.7|978.4|978.5|978.1|2206
1614078970000|2021-02-23 11:16:10|978|977.9|978.2|977.7|978.3|978|978|977.7|9000
1614078980000|2021-02-23 11:16:20|978|977.5|977.8|977.3|978|977.7|977.6|977|4858
1614078990000|2021-02-23 11:16:30|977.9|977.4|977.9|977.5|978.2|977.9|977.9|977.4|735
1614079000000|2021-02-23 11:16:40|978.1|977.6|978.1|977.6|978.1|977.6|977.9|977.4|0
1614079010000|2021-02-23 11:16:50|978.2|977.7|978.1|977.6|978.2|977.7|977.9|977.4|0
1614079020000|2021-02-23 11:17:00|978|977.7|977.9|977.5|978.1|977.7|977.9|977.4|513
1614079030000|2021-02-23 11:17:10|977.3|977.4|977.5|977|977.8|977.5|977.3|976.9|9000
1614079040000|2021-02-23 11:17:20|977.4|976.9|977.4|977|977.4|977|977.3|976.8|1397
1614079050000|2021-02-23 11:17:30|977.5|977.1|977.6|977.1|977.6|977.1|977.5|977.1|0
1614079060000|2021-02-23 11:17:40|977.8|977.2|978.2|977.7|978.2|977.7|977.8|977.2|178
1614079070000|2021-02-23 11:17:50|978.1|977.6|978.1|977.7|978.2|977.7|978|977.6|0
1614079080000|2021-02-23 11:18:00|978|977.6|977.5|977.1|978|977.7|977.5|977.1|2880
1614079090000|2021-02-23 11:18:10|977.4|977|977.3|976.8|977.4|977|977.2|976.8|0
1614079100000|2021-02-23 11:18:20|977.2|976.7|977.2|976.7|977.2|976.7|977.1|976.7|0
1614079110000|2021-02-23 11:18:30|977.3|976.8|977.7|977.3|977.7|977.3|977.3|976.8|512
1614079120000|2021-02-23 11:18:40|977.9|977.4|977.7|977.4|978|977.6|977.7|977.3|2000
1614079130000|2021-02-23 11:18:50|977.6|977.3|977|976.6|977.6|977.3|977|976.6|1633
1614079140000|2021-02-23 11:19:00|977.1|976.7|977.2|976.8|977.3|976.9|976.9|976.5|592
1614079150000|2021-02-23 11:19:10|977.1|977.2|978.8|978.4|978.8|978.5|977.1|977.2|26821
1614079160000|2021-02-23 11:19:20|978.9|978.3|978.8|978.4|978.9|978.4|978.6|978.3|0
1614079170000|2021-02-23 11:19:30|978.9|978.6|979.3|979|979.6|979.1|978.8|978.6|9117
1614079180000|2021-02-23 11:19:40|979.5|978.9|979.1|978.8|979.5|978.9|979.1|978.8|1894
1614079190000|2021-02-23 11:19:50|979|978.6|979.1|978.7|979.3|978.9|978.6|978.4|4054
1614079200000|2021-02-23 11:20:00|979|978.5|978.9|978.4|979.3|978.8|978.9|978.4|2481
1614079210000|2021-02-23 11:20:10|979|978.5|979.4|979|979.7|979.2|979|978.5|2135
1614079220000|2021-02-23 11:20:20|979.3|978.9|979|978.6|979.3|978.9|978.6|978.3|3175
1614079230000|2021-02-23 11:20:30|978.9|978.5|979.6|979.1|979.7|979.4|978.8|978.3|5004
1614079240000|2021-02-23 11:20:40|979.5|979.2|979.6|979.2|979.6|979.2|979.4|979.1|1788
1614079250000|2021-02-23 11:20:50|979.4|979|979.4|979|979.7|979.1|979.2|978.8|2051
1614079260000|2021-02-23 11:21:00|979.5|979.1|979.4|979.1|979.5|979.2|979.1|978.9|883
1614079270000|2021-02-23 11:21:10|979.5|979.2|979.5|979|979.9|979.4|979.3|978.9|2999
1614079280000|2021-02-23 11:21:20|979.6|979.1|979.5|979.1|979.7|979.2|979.4|979.1|127
1614079290000|2021-02-23 11:21:30|979.6|979.2|980.1|979.7|980.2|979.9|979.5|979.2|5548
1614079300000|2021-02-23 11:21:40|980|979.6|979.7|979.4|980|979.6|979.7|979.4|375
1614079310000|2021-02-23 11:21:50|979.8|979.3|979.9|979.4|979.9|979.5|979.8|979.3|0
1614079320000|2021-02-23 11:22:00|979.8|979.5|979.9|979.4|979.9|979.5|979.6|979.4|1772
1614079330000|2021-02-23 11:22:10|979.8|979.3|979.7|979.3|979.8|979.4|979.5|979.1|4248
1614079340000|2021-02-23 11:22:20|979.8|979.4|979.7|979.2|979.8|979.4|979.6|979.2|1000
1614079350000|2021-02-23 11:22:30|979.6|979|978.9|978.4|979.6|979|978.9|978.4|4480
1614079360000|2021-02-23 11:22:40|978.8|978.3|978.7|978.2|979|978.6|978.5|978.2|2475
1614079370000|2021-02-23 11:22:50|978.8|978.3|978.9|978.5|978.9|978.7|978.8|978.2|0
1614079380000|2021-02-23 11:23:00|979|978.4|978.9|978.5|979|978.5|978.9|978.4|0
1614079390000|2021-02-23 11:23:10|979|978.6|979|978.6|979.1|978.8|978.9|978.5|475
1614079400000|2021-02-23 11:23:20|978.9|978.5|978.9|978.5|979|978.5|978.6|978.3|2177
1614079410000|2021-02-23 11:23:30|979|978.4|979.5|979|979.6|979|978.9|978.3|0
1614079420000|2021-02-23 11:23:40|979.4|979.1|979.4|979.1|979.4|979.1|979.4|979.1|0
1614079430000|2021-02-23 11:23:50|979.5|979.2|979.5|979.1|979.6|979.2|979.4|979.1|715
1614079450000|2021-02-23 11:24:10|979.6|979.2|979.7|979.3|979.9|979.4|979.6|979.2|511
1614079460000|2021-02-23 11:24:20|979.8|979.4|980|979.6|980|979.9|979.8|979.4|3562
1614079470000|2021-02-23 11:24:30|979.9|979.5|980|979.6|980|979.6|979.9|979.5|0
1614079480000|2021-02-23 11:24:40|980.2|979.7|980.2|980|980.2|980|979.9|979.6|7486
1614079490000|2021-02-23 11:24:50|980.1|979.8|980.2|979.9|980.2|979.9|980.1|979.8|8137
1614079500000|2021-02-23 11:25:00|980.3|980|983.3|982.7|983.4|983|980.3|980|63794
1614079510000|2021-02-23 11:25:10|983.2|982.6|982.3|981.9|983.2|982.7|981.9|981.7|17742
1614079520000|2021-02-23 11:25:20|982.2|981.8|981.6|981.1|982.2|981.8|981.2|980.8|7098
1614079530000|2021-02-23 11:25:30|981.5|981|981.2|980.7|981.5|981|981.2|980.7|2541
1614079540000|2021-02-23 11:25:40|981.1|980.6|981.1|980.7|981.1|980.7|981|980.4|1560
1614079550000|2021-02-23 11:25:50|981.2|980.8|981.5|980.8|981.6|981.4|981.1|980.8|3331
1614079560000|2021-02-23 11:26:00|981.6|980.9|983.1|982.7|983.2|982.7|981.6|980.9|12742
1614079570000|2021-02-23 11:26:10|983.2|982.8|982.8|982.3|983.3|982.8|982.8|982.3|1655
1614079580000|2021-02-23 11:26:20|983|982.4|983|982.6|983.2|982.8|982.9|982.4|8020
1614079590000|2021-02-23 11:26:30|983.1|982.7|983.2|982.7|983.3|982.9|983|982.6|1147
1614079600000|2021-02-23 11:26:40|983.3|982.6|982.8|982.4|983.3|982.9|982.8|982.4|1919
1614079610000|2021-02-23 11:26:50|982.9|982.5|983|982.6|983.1|982.7|982.9|982.5|0
1614079620000|2021-02-23 11:27:00|982.9|982.7|983|982.6|983.1|982.7|982.8|982.6|1836
1614079630000|2021-02-23 11:27:10|982.8|982.4|982.5|982.1|982.8|982.4|982.2|982.1|4637
1614079640000|2021-02-23 11:27:20|982.4|982|982.1|981.7|982.4|982|981.6|981.3|3533
1614079650000|2021-02-23 11:27:30|982|981.6|982|981.7|982.1|981.8|982|981.6|0
1614079660000|2021-02-23 11:27:40|982.1|981.8|982.5|982|982.5|982|982.1|981.8|933
1614079670000|2021-02-23 11:27:50|982.4|981.9|982.5|982.1|982.5|982.1|982.1|981.6|3522
1614079680000|2021-02-23 11:28:00|982.4|982|982.9|982.4|983|982.5|982.2|981.9|7875
1614079690000|2021-02-23 11:28:10|983|982.5|982.8|982.4|983.2|982.8|982.8|982.4|0
1614079700000|2021-02-23 11:28:20|982.7|982.2|982.8|982.4|982.9|982.4|982.7|982.2|1320
1614079720000|2021-02-23 11:28:40|983|982.5|983.3|983|983.3|983|983|982.5|414
1614079730000|2021-02-23 11:28:50|983.2|982.9|983.5|983|983.6|983.1|983.2|982.8|1406
1614079740000|2021-02-23 11:29:00|983.4|983.1|983.2|982.7|983.4|983.1|983.1|982.7|2076
1614079750000|2021-02-23 11:29:10|983.3|982.8|983.2|982.9|983.6|983.2|983.2|982.8|453
1614079760000|2021-02-23 11:29:20|983.3|983|983.3|982.8|983.4|983|983.1|982.8|2650
1614079770000|2021-02-23 11:29:30|983.4|983|983.3|982.9|983.4|983.1|983.1|982.8|1000
1614079780000|2021-02-23 11:29:40|983.2|982.7|983.3|982.8|983.3|982.9|983|982.7|578
1614079790000|2021-02-23 11:29:50||982.9||983||983||982.9|0
1614079810000|2021-02-23 11:30:10|983.2|982.8|983.3|983|983.3|983|983.1|982.7|0
1614079820000|2021-02-23 11:30:20|983.2|982.8|983.3|982.8|983.3|982.9|982.9|982.5|2719
1614079830000|2021-02-23 11:30:30|983.2|982.9|983|982.6|983.2|983|983|982.5|0
1614079840000|2021-02-23 11:30:40|982.9|982.5|983.1|982.7|983.2|982.7|982.8|982.3|957
1614079850000|2021-02-23 11:30:50|983.2|982.8|983.3|982.9|983.3|982.9|983.1|982.7|0
1614079860000|2021-02-23 11:31:00|983.2|982.8|982.8|982.3|983.2|982.8|982.8|982.3|0
1614079870000|2021-02-23 11:31:10|982.7|982.4|982.6|982.2|982.8|982.4|982.5|982.1|3428
1614079880000|2021-02-23 11:31:20|982.7|982.3|982.7|982.2|982.7|982.4|982.7|982.2|0
1614079890000|2021-02-23 11:31:30|982.8|982.3|982.8|982.6|982.8|982.6|982.8|982.3|0
1614079900000|2021-02-23 11:31:40|982.9|982.5|983.2|982.8|983.2|982.8|982.8|982.4|1262
1614079910000|2021-02-23 11:31:50|983.1|982.9|983|982.9|983.2|982.9|983|982.8|1304
1614079920000|2021-02-23 11:32:00|983.2|983|983.3|983.1|983.5|983.1|983.2|982.8|6736
1614079930000|2021-02-23 11:32:10|983.2|982.9|983.1|982.7|983.2|982.9|982.9|982.6|3584
1614079940000|2021-02-23 11:32:20|983.2|982.8|983.4|983.1|983.4|983.1|983.2|982.8|509
1614079950000|2021-02-23 11:32:30|983.6|983.2|983.7|983.2|983.7|983.3|983.5|983.1|109
1614079960000|2021-02-23 11:32:40|983.8|983.3|983.9|983.4|983.9|983.6|983.8|983.3|1794
1614079970000|2021-02-23 11:32:50|983.8|983.5|983.9|983.6|983.9|983.6|983.8|983.5|0
1614079980000|2021-02-23 11:33:00|984|983.7|984.3|984|984.5|984.1|984|983.7|11843
1614079990000|2021-02-23 11:33:10|984.4|984.1|984.7|984.3|984.7|984.4|984.4|984.1|612
1614080000000|2021-02-23 11:33:20|984.6|984.1|984|983.6|984.6|984.3|984|983.6|7145
1614080010000|2021-02-23 11:33:30|983.9|983.4|984.1|983.8|984.1|983.9|983.8|983.4|3247
1614080020000|2021-02-23 11:33:40|984.2|984|984.4|984.1|984.4|984.1|984.2|984|90
1614080030000|2021-02-23 11:33:50|984.3|984.2|984.1|983.8|984.3|984.2|984.1|983.8|1820
1614080040000|2021-02-23 11:34:00|984.2|983.7|984.3|983.9|984.4|984.1|984.1|983.7|509
1614080050000|2021-02-23 11:34:10|984.2|983.8|984.4|984.1|984.4|984.2|984.2|983.8|0
1614080070000|2021-02-23 11:34:30|984.3|983.9|984.3|983.9|984.4|984.1|984|983.6|1732
1614080080000|2021-02-23 11:34:40|984.4|984|984.4|984|984.4|984.2|984.4|984|0
1614080090000|2021-02-23 11:34:50|984.3|983.9|984.6|984.4|984.6|984.4|984.3|983.9|269
1614080100000|2021-02-23 11:35:00|984.7|984.5|984.7|984.3|985|984.7|984.5|984.3|2758
1614080110000|2021-02-23 11:35:10|984.9|984.4|984.7|984.4|984.9|984.5|984.7|984.4|0
1614080120000|2021-02-23 11:35:20|984.8|984.3|984.6|984.2|984.8|984.3|984.4|984|1335
1614080130000|2021-02-23 11:35:30|984.5|984.1|984.6|984.2|984.6|984.2|984.5|984.1|0
1614080140000|2021-02-23 11:35:40|984.8|984.3|984.9|984.5|984.9|984.5|984.8|984.3|212
1614080150000|2021-02-23 11:35:50|984.8|984.3|984.7|984.3|984.9|984.5|984.5|984.2|2716
1614080160000|2021-02-23 11:36:00|984.8|984.4|984.8|984.4|984.8|984.5|984.7|984.3|0
1614080170000|2021-02-23 11:36:10|985|984.5|984.8|984.4|985.1|984.8|984.7|984.4|4245
1614080180000|2021-02-23 11:36:20|984.7|984.3|983.9|983.6|984.7|984.3|983.9|983.6|1417
1614080190000|2021-02-23 11:36:30|983.8|983.7|984.1|983.8|984.1|983.8|983.8|983.6|4239
1614080200000|2021-02-23 11:36:40||983.9||983.8||983.9||983.8|0
1614080210000|2021-02-23 11:36:50||983.9||983.9||983.9||983.9|0
1614080220000|2021-02-23 11:37:00|984|983.7|983.9|983.5|984.1|983.9|983.8|983.4|2742
1614080230000|2021-02-23 11:37:10|983.8|983.4|984.2|983.8|984.2|983.8|983.8|983.4|1950
1614080240000|2021-02-23 11:37:20|984.1|983.7|984.2|983.8|984.2|983.8|984|983.6|0
1614080250000|2021-02-23 11:37:30|984.1|983.5|983.9|983.5|984.1|983.6|983.6|983.4|9591
1614080260000|2021-02-23 11:37:40|984.1|983.6|984|983.6|984.1|983.7|984|983.5|258
1614080270000|2021-02-23 11:37:50|983.9|983.7|983.7|983.2|983.9|983.7|983.5|983.1|6870
1614080280000|2021-02-23 11:38:00|983.6||983.6||983.6||983.6||0
1614080290000|2021-02-23 11:38:10|983.7|983.3|983.8|983.4|983.9|983.6|983.7|983.3|167
1614080300000|2021-02-23 11:38:20|983.9|983.5|983.8|983.6|984|983.6|983.6|983.4|2000
1614080310000|2021-02-23 11:38:30|983.7|983.4|983.4|983.1|983.7|983.4|983.1|982.6|3295
1614080320000|2021-02-23 11:38:40|983.5|983.2|983.6|983.2|983.6|983.2|983.5|983.2|0
1614080330000|2021-02-23 11:38:50|983.7|983.3|983.8|983.4|983.9|983.8|983.7|983.3|5421
1614080340000|2021-02-23 11:39:00|983.7|983.3|983.8|983.5|983.8|983.5|983.7|983.3|0
1614080350000|2021-02-23 11:39:10|983.7|983.4|983.7|983.5|983.7|983.5|983.5|983.3|3516
1614080360000|2021-02-23 11:39:20|983.6|983.3|983.8|983.5|983.8|983.6|983.5|983.3|957
1614080370000|2021-02-23 11:39:30|983.9|983.6|983.8|983.5|983.9|983.6|983.8|983.5|169
1614080380000|2021-02-23 11:39:40|983.7|983.6|983.9|983.5|983.9|983.6|983.6|983.4|5862
1614080390000|2021-02-23 11:39:50|983.8|983.6|983.8|983.4|983.8|983.6|983.7|983.3|630
1614080400000|2021-02-23 11:40:00|983.7|983.3|983.8|983.4|983.8|983.4|983.6|983.3|0
1614080420000|2021-02-23 11:40:20|983.7|983.5|983.8|983.5|984.1|983.7|983.7|983.5|771
1614080430000|2021-02-23 11:40:30|983.9||983.9||983.9||983.8||0
1614080440000|2021-02-23 11:40:40|983.8|983.6|983.8|983.4|983.8|983.6|983.7|983.4|2061
1614080450000|2021-02-23 11:40:50|983.9|983.5|984|983.6|984|983.6|983.8|983.4|0
1614080460000|2021-02-23 11:41:00|984.1|983.7|984.1|983.8|984.1|983.8|984|983.6|1682
1614080470000|2021-02-23 11:41:10|984|984.1|984.1|983.8|984.2|984.1|984|983.8|5708
1614080480000|2021-02-23 11:41:20|984.2|983.9|984.4|984.1|984.4|984.1|984.1|983.9|1873
1614080490000|2021-02-23 11:41:30||984||984.1||984.1||984|0
1614080500000|2021-02-23 11:41:40|984.5|984.2|985.4|985|985.4|985|984.5|984.2|3899
1614080510000|2021-02-23 11:41:50|985.5|985.1|985.3|984.9|985.5|985.1|985.2|984.9|4439
1614080520000|2021-02-23 11:42:00|985.2|985|985.2|984.9|985.4|985|985.2|984.9|400
1614080530000|2021-02-23 11:42:10|985.1|984.8|985.1|984.8|985.2|984.9|985.1|984.8|3019
1614080540000|2021-02-23 11:42:20|985|984.6|984.4|984.1|985|984.6|984.3|984|7544
1614080550000|2021-02-23 11:42:30|984.3|983.9|983.9|983.6|984.4|983.9|983.8|983.6|367
1614080560000|2021-02-23 11:42:40|984|983.7|984|983.7|984|983.7|983.9|983.6|0
1614080570000|2021-02-23 11:42:50|984.1|983.8|984.4|984.1|984.4|984.1|984.1|983.8|925
1614080580000|2021-02-23 11:43:00|984.5|984.2|984.4|984.1|984.5|984.2|984.4|984|680
1614080590000|2021-02-23 11:43:10|984.3|984.2|984.3|984.1|984.6|984.2|984.3|984.1|1628
1614080600000|2021-02-23 11:43:20|984.2|983.9|984.1|983.9|984.2|983.9|984|983.7|1588
1614080610000|2021-02-23 11:43:30|984.2|984|984.7|984.3|984.7|984.3|984.2|984|784
1614080620000|2021-02-23 11:43:40|984.8|984.4|985.7|985.4|985.7|985.4|984.7|984.4|7726
1614080630000|2021-02-23 11:43:50|985.6|985.3|985.6|985.3|985.7|985.4|985.4|985.1|1638
1614080640000|2021-02-23 11:44:00|985.7|985.2|985.3|984.9|985.7|985.2|985.2|984.9|3755
1614080650000|2021-02-23 11:44:10|985.4|985|985.1|984.9|985.4|985|985.1|984.9|0
1614080660000|2021-02-23 11:44:20|985.3|985|985.4|985.1|985.5|985.1|985.3|985|1008
1614080670000|2021-02-23 11:44:30|985.5|985.2|985.9|985.6|986|985.6|985.4|985.2|14524
1614080680000|2021-02-23 11:44:40|986|985.7|986.6|986.1|986.7|986.2|986|985.7|149
1614080690000|2021-02-23 11:44:50|986.5|986|985.6|985.3|986.5|986|985.5|985.3|4303
1614080700000|2021-02-23 11:45:00|985.5|985.2|986.1|985.8|986.2|985.8|985.3|985|6277
1614080710000|2021-02-23 11:45:10|986|985.9|986|985.6|986|985.9|985.9|985.5|138
1614080720000|2021-02-23 11:45:20|985.9|985.5|986|985.8|986.1|985.8|985.8|985.4|1599
1614080730000|2021-02-23 11:45:30|985.9|985.6|986|985.8|986|985.8|985.9|985.6|2210
1614080740000|2021-02-23 11:45:40|986.1|985.9|986.3|985.9|986.3|985.9|986|985.8|1891
1614080750000|2021-02-23 11:45:50|986.2||986.2||986.2||986.2||0
1614080760000|2021-02-23 11:46:00||986||986||986||986|0
1614080770000|2021-02-23 11:46:10|986.3|986.1|986.7|986.5|986.8|986.5|986.3|986|1016
1614080780000|2021-02-23 11:46:20|986.8|986.4|987.3|986.8|987.4|986.9|986.8|986.4|0
1614080790000|2021-02-23 11:46:30|987.2|986.9|987.3|987|987.3|987|987.1|986.8|3500
1614080800000|2021-02-23 11:46:40|987.2|986.9|987.6|987.2|987.7|987.5|987.2|986.9|9905
1614080810000|2021-02-23 11:46:50|987.5|987.3|987.6|987.2|987.7|987.3|987.4|987.1|1267
1614080820000|2021-02-23 11:47:00|987.5|987.1|987.5|987|987.5|987.1|987.5|987|1827
1614080830000|2021-02-23 11:47:10|987.4|986.9|987.3|986.9|987.7|987.3|987.1|986.8|13952
1614080840000|2021-02-23 11:47:20|987.2|987|987.3|987|987.3|987|986.9|986.5|3601
1614080850000|2021-02-23 11:47:30|987.2|986.9|987.2|986.8|987.2|986.9|987.2|986.6|0
1614080860000|2021-02-23 11:47:40|987.3|986.9|986.9|986.6|987.3|987|986.9|986.6|2906
1614080870000|2021-02-23 11:47:50|987|986.7|987.1|986.9|987.1|987|987|986.7|0
1614080880000|2021-02-23 11:48:00|987.2|987|988.3|987.9|988.4|987.9|987.2|986.9|25983
1614080890000|2021-02-23 11:48:10|988.2|987.8|987.9|987.5|988.2|987.9|987.9|987.5|3355
1614080900000|2021-02-23 11:48:20|987.8|987.4|987.3|987.1|987.8|987.5|987.3|987.1|512
1614080910000|2021-02-23 11:48:30|987.2|986.9|987.3|986.9|987.3|986.9|987.1|986.7|805
1614080920000|2021-02-23 11:48:40|987.4|987|987.9|987.4|988|987.5|987.4|987|3787
1614080930000|2021-02-23 11:48:50|987.6|987.1|986.9|986.7|987.6|987.1|986.9|986.6|17736
1614080940000|2021-02-23 11:49:00|987|986.8|987.3|987|987.5|987.1|987|986.7|702
1614080950000|2021-02-23 11:49:10|987.2|987.1|987.4|987.1|987.4|987.1|987.2|987|45
1614080960000|2021-02-23 11:49:20||987.2||987.2||987.2||987.2|0
1614080970000|2021-02-23 11:49:30|987.3||987.4||987.4||987.3||500
1614080990000|2021-02-23 11:49:50|987.5|987.3|987.6|987.3|987.6|987.3|987.4|987.2|295
1614081000000|2021-02-23 11:50:00|987.5|987.4|987.8|987.4|988.1|987.6|987.5|987.4|109
1614081010000|2021-02-23 11:50:10|987.9|987.5|987.9|987.4|987.9|987.5|987.7|987.3|0
1614081020000|2021-02-23 11:50:20|987.8|987.5|988.2|987.8|988.2|987.9|987.8|987.5|1466
1614081030000|2021-02-23 11:50:30|988.3|988|988.3|988|988.3|988.1|988|987.7|6567
1614081040000|2021-02-23 11:50:40|988.4|988.1|988.8|988.4|988.9|988.4|988.4|988.1|1387
1614081050000|2021-02-23 11:50:50|988.9|988.5|989.2|988.8|989.2|988.8|988.9|988.5|1213
1614081060000|2021-02-23 11:51:00|989.1|988.7|988.8|988.4|989.1|988.7|988.6|988.3|4620
1614081080000|2021-02-23 11:51:20|988.7|988.3|988.1|987.8|988.7|988.3|988.1|987.8|2412
1614081090000|2021-02-23 11:51:30|988|987.7|987.4|987|988|987.7|987.4|986.9|1476
1614081100000|2021-02-23 11:51:40|987.3|986.8|987|986.6|987.3|986.8|987|986.5|517
1614081110000|2021-02-23 11:51:50|986.9|986.5|987|986.5|987|986.5|986.9|986.4|0
1614081120000|2021-02-23 11:52:00|986.9|986.4|986.8|986.5|986.9|986.5|986.6|986.2|1655
1614081130000|2021-02-23 11:52:10|986.9|986.6|986.9|986.5|986.9|986.7|986.7|986.3|1849
1614081140000|2021-02-23 11:52:20|986.8|986.4|986.2|986|986.8|986.5|986|985.7|21947
1614081150000|2021-02-23 11:52:30|986.3|986.1|986.4|986.2|986.4|986.2|986.3|986.1|577
1614081160000|2021-02-23 11:52:40|986.3|986|985.6|985.2|986.3|986|985.6|985.1|3744
1614081170000|2021-02-23 11:52:50|985.7|985.3|986.2|985.9|986.2|986|985.7|985.3|5074
1614081180000|2021-02-23 11:53:00|986.3|985.8|985.9|985.6|986.4|986|985.8|985.5|5967
1614081190000|2021-02-23 11:53:10|986|985.5|986.3|986|986.3|986|985.9|985.5|0
1614081200000|2021-02-23 11:53:20|986.4|986.1|986.4|986|986.4|986.1|986.4|986|500
1614081220000|2021-02-23 11:53:40|986.3|985.9|986.3|985.9|986.4|986|986.2|985.8|0
1614081230000|2021-02-23 11:53:50|986.4|986|986.3|985.8|986.4|986|986.3|985.8|0
1614081240000|2021-02-23 11:54:00|986.4|985.9|986.3|985.8|986.4|986|986.3|985.8|0
1614081250000|2021-02-23 11:54:10|986.2|985.7|986.4|986.2|986.4|986.3|985.9|985.5|5219
1614081260000|2021-02-23 11:54:20|986.5|986.3|986.2|985.7|986.5|986.3|986.1|985.7|10968
1614081270000|2021-02-23 11:54:30|986.3|985.6|986.4|985.9|986.4|986|986.3|985.6|281
1614081280000|2021-02-23 11:54:40|986.3|985.8|986|985.6|986.3|985.8|986|985.5|0
1614081290000|2021-02-23 11:54:50|986.1|985.7|986|985.6|986.2|985.8|986|985.5|1
1614081300000|2021-02-23 11:55:00|986.1|985.7|986.3|985.8|986.5|986|986.1|985.7|1671
1614081310000|2021-02-23 11:55:10|986.4|985.9|986.4|985.9|986.4|985.9|986.4|985.9|0
1614081320000|2021-02-23 11:55:20|986.3|985.8|986.5|986.2|986.5|986.2|986.2|985.8|0
1614081330000|2021-02-23 11:55:30|986.7|986.3|986.7|986.5|986.7|986.5|986.7|986.3|500
1614081340000|2021-02-23 11:55:40|986.9|986.6|987.1|986.7|987.3|986.9|986.8|986.6|3280
1614081350000|2021-02-23 11:55:50|987.2|986.8|987.1|986.8|987.2|986.8|987.1|986.8|0
1614081360000|2021-02-23 11:56:00|987|986.7|987.1|986.6|987.1|986.7|986.7|986.4|3052
1614081370000|2021-02-23 11:56:10|987||987.1||987.1||987||0
1614081380000|2021-02-23 11:56:20|987||987||987||987||0
1614081390000|2021-02-23 11:56:30|986.9||987||987||986.9||0
1614081400000|2021-02-23 11:56:40|987.1|986.7|987|986.6|987.1|986.7|986.9|986.6|508
1614081410000|2021-02-23 11:56:50|987.1|986.7|987.1|986.7|987.1|986.7|987.1|986.7|0
1614081420000|2021-02-23 11:57:00|987.3|986.8|987.6|987.2|987.7|987.2|987.3|986.8|734
1614081430000|2021-02-23 11:57:10|987.5|987.1|987.8|987.4|987.8|987.4|987.5|987.1|267
1614081440000|2021-02-23 11:57:20|987.7|987.3|987.7|987.4|987.8|987.4|987.6|987.2|0
1614081450000|2021-02-23 11:57:30|987.6|987.3|987.8|987.4|987.8|987.4|987.5|987.2|1754
1614081460000|2021-02-23 11:57:40|987.7|987.5|987.8|987.5|987.8|987.5|987.7|987.5|0
1614081470000|2021-02-23 11:57:50|987.7|987.4|987.7|987.4|987.8|987.5|987.6|987.4|6660
1614081480000|2021-02-23 11:58:00|987.8|987.5|987.8|987.6|987.8|987.6|987.8|987.5|600
1614081490000|2021-02-23 11:58:10|987.7|987.5|987.8|987.5|987.9|987.6|987.7|987.3|1482
1614081500000|2021-02-23 11:58:20|987.7|987.6|987.7|987.6|987.8|987.6|987.7|987.6|0
1614081510000|2021-02-23 11:58:30|987.8|987.7|987.8|987.5|987.8|987.7|987.8|987.4|343
1614081520000|2021-02-23 11:58:40|987.7|987.4|988.4|988.1|988.4|988.1|987.6|987.3|4439
1614081530000|2021-02-23 11:58:50|988.5|988.2|988.7|988.3|988.8|988.3|988.5|988.2|1253
1614081540000|2021-02-23 11:59:00|988.8|988.4|988.2|987.8|988.9|988.4|988.2|987.8|7569
1614081550000|2021-02-23 11:59:10|988.3|987.9|988.4|988|988.5|988|988.3|987.9|600
1614081560000|2021-02-23 11:59:20|988.5||988.4||988.5||988.3||0
1614081570000|2021-02-23 11:59:30|988.3|987.8|988|987.5|988.4|987.8|987.8|987.5|2441
1614081580000|2021-02-23 11:59:40|987.9|987.4|988|987.5|988.1|987.6|987.7|987.3|1791
1614081590000|2021-02-23 11:59:50|988.1|987.6|988|987.7|988.1|987.7|987.8|987.3|2864
1614081600000|2021-02-23 12:00:00||987.5||987.5||987.5||987.5|0
1614081740000|2021-02-23 12:02:20|989|987.4|988.5|987.9|989|987.9|988.1|987.4|9947
1614081750000|2021-02-23 12:02:30|988.4|988|989|988.7|989.3|988.7|988.3|988|2792
1614081760000|2021-02-23 12:02:40|989.1|988.8|989.1|988.8|989.1|988.8|988.9|988.7|821
1614081770000|2021-02-23 12:02:50|989|988.7|988.9|988.5|989|988.7|988.7|988.4|9779
1614081780000|2021-02-23 12:03:00|989|988.6|989.5|989.1|989.7|989.3|989|988.6|3419
1614081790000|2021-02-23 12:03:10|989.6||989.6||989.7||989.5||0
1614081800000|2021-02-23 12:03:20|989.5|989.2|989.6|989.1|989.7|989.4|989.2|989.1|3682
1614081810000|2021-02-23 12:03:30|989.7|989.2|989.7|989.3|989.7|989.3|989.7|989.2|0
1614081820000|2021-02-23 12:03:40|989.6|989.4|989.7|989.4|989.7|989.4|989.6|989.3|0
1614081830000|2021-02-23 12:03:50||989.5||989.5||989.5||989.4|0
1614081840000|2021-02-23 12:04:00|989.9|989.4|990|989.8|990|989.8|989.9|989.4|619
1614081850000|2021-02-23 12:04:10|989.9|989.7|989.6|989.3|989.9|989.7|989.4|989.2|9412
1614081860000|2021-02-23 12:04:20|989.7|989.2|989.4|989.2|989.8|989.3|989.4|989.2|220
1614081870000|2021-02-23 12:04:30|989.6|989.3|989.3|988.9|989.6|989.3|989.2|988.9|2271
1614081880000|2021-02-23 12:04:40|989.2|988.7|989|988.5|989.3|989.1|988.9|988.4|14777
1614081890000|2021-02-23 12:04:50|989.1|988.6|989|988.6|989.2|988.7|989|988.6|725
1614081910000|2021-02-23 12:05:10|989.1|989|989.5|989.1|989.8|989.5|989.1|989|27721
1614081920000|2021-02-23 12:05:20|989.7|989.5|989.9|989.4|990|989.7|989.5|989.2|10370
1614081930000|2021-02-23 12:05:30|989.8|989.3|989.1|988.7|989.9|989.6|988.9|988.5|15502
1614081940000|2021-02-23 12:05:40|989.2|988.8|989.1|988.8|989.3|988.8|989.1|988.6|0
1614081950000|2021-02-23 12:05:50|989.3|988.9|989.6|989.1|989.6|989.1|989.3|988.9|2996
1614081960000|2021-02-23 12:06:00|989.5|988.9|989.3|988.8|989.6|988.9|989.3|988.8|0
1614081970000|2021-02-23 12:06:10|989.2|988.7|989|988.6|989.4|988.9|988.9|988.5|0
1614081980000|2021-02-23 12:06:20|988.9|988.4|988.5|988.1|989|988.6|988.5|988|9328
1614081990000|2021-02-23 12:06:30|988.4|988|988.3|987.9|988.5|988|988.3|987.8|0
1614082000000|2021-02-23 12:06:40|988.2|987.8|987.8|987.4|988.2|987.9|987.8|987.4|1446
1614082010000|2021-02-23 12:06:50|987.7|987.5|987.7|987.2|987.9|987.5|987.5|987.1|519
1614082020000|2021-02-23 12:07:00|987.6|987.3|987.6|987.2|987.6|987.3|987.4|987.2|0
1614082030000|2021-02-23 12:07:10|987.5||987.5||987.5||987.5||0
1614082040000|2021-02-23 12:07:20|987.4|987|987.4|987|987.5|987.1|987|986.7|2391
1614082050000|2021-02-23 12:07:30|987.3|986.9|986.7|986.4|987.3|986.9|986.6|986.3|9455
1614082060000|2021-02-23 12:07:40||986.3||986.4||986.5||986.3|0
1614082070000|2021-02-23 12:07:50|986.8|986.5|986.7|986.4|986.8|986.5|986.7|986.4|1450
1614082080000|2021-02-23 12:08:00|986.6|986.3|986.5|986.1|986.6|986.3|986.4|986|1930
1614082090000|2021-02-23 12:08:10|986.6|986.2|986.7|986.4|986.8|986.4|986.6|986.2|213
1614082100000|2021-02-23 12:08:20|986.8||986.8||986.8||986.8||0
1614082110000|2021-02-23 12:08:30|987|986.5|987.4|987.1|987.4|987.1|987|986.5|3880
1614082120000|2021-02-23 12:08:40|987.6|987.2|987.5|987.1|987.7|987.3|987.5|987.1|476
1614082130000|2021-02-23 12:08:50|987.6|987|987.7|987.3|987.7|987.3|987.6|987|251
1614082140000|2021-02-23 12:09:00|987.6|987.2|987.5|987.1|987.6|987.2|987.4|987.1|1244
1614082150000|2021-02-23 12:09:10|987.6|987.2|987.7|987.3|987.8|987.6|987.4|987|21721
1614082160000|2021-02-23 12:09:20|987.8|987.4|987.8|987.5|987.8|987.6|987.7|987.4|3301
1614082170000|2021-02-23 12:09:30|987.7|987.4|987.7|987.3|987.8|987.5|987.7|987.3|0
1614082180000|2021-02-23 12:09:40|987.8|987.4|987.8|987.6|987.8|987.6|987.8|987.4|507
1614082190000|2021-02-23 12:09:50||987.5||987.5||987.6||987.5|400
1614082200000|2021-02-23 12:10:00|987.7|987.4|988.2|987.8|988.2|987.9|987.7|987.4|2096
1614082210000|2021-02-23 12:10:10|988.1|987.9|988.1|987.8|988.1|987.9|988.1|987.8|0
1614082220000|2021-02-23 12:10:20|988|987.7|988|987.6|988.1|987.7|988|987.6|0
1614082230000|2021-02-23 12:10:30|988.1|987.7|987.9|987.4|988.1|987.7|987.9|987.4|0
1614082240000|2021-02-23 12:10:40|987.8|987.3|987.7|987.3|987.9|987.4|987.7|987.2|0
1614082250000|2021-02-23 12:10:50|987.8|987.4|987.9|987.6|987.9|987.6|987.7|987.4|681
1614082260000|2021-02-23 12:11:00||987.7||987.6||987.7||987.6|0
1614082270000|2021-02-23 12:11:10|987.8|987.7|987.6|987.3|987.8|987.7|987.6|987.2|0
1614082280000|2021-02-23 12:11:20|987.5|987.2|987.5|987.1|987.6|987.2|987.3|987|4035
1614082290000|2021-02-23 12:11:30|987.4|987|987.5|987.1|987.5|987.1|987.4|987|0
1614082300000|2021-02-23 12:11:40|987.7|987.2|987.9|987.5|987.9|987.5|987.6|987.2|109
1614082310000|2021-02-23 12:11:50|988|987.6|988.2|988|988.2|988|988|987.6|2126
1614082320000|2021-02-23 12:12:00|988.1|987.8|988.1|987.7|988.2|987.8|988|987.6|1392
1614082330000|2021-02-23 12:12:10||987.8||987.7||987.8||987.7|0
1614082340000|2021-02-23 12:12:20|988|987.6|988|987.6|988|987.6|987.9|987.6|0
1614082350000|2021-02-23 12:12:30|987.9||987.9||987.9||987.9||0
1614082360000|2021-02-23 12:12:40|988|987.7|987.9|987.5|988.1|987.7|987.7|987.3|1932
1614082370000|2021-02-23 12:12:50|988|987.6|987.9|987.5|988.2|987.9|987.8|987.2|24504
1614082380000|2021-02-23 12:13:00|987.8|987.4|987.9|987.5|987.9|987.5|987.7|987.3|0
1614082390000|2021-02-23 12:13:10|987.8|987.4|987.7|987.4|987.9|987.5|987.7|987.3|0
1614082400000|2021-02-23 12:13:20||987.3||987.4||987.4||987.3|0
1614082410000|2021-02-23 12:13:30|987.6|987.2|987.6|987.1|987.6|987.3|987.5|987.1|1192
1614082420000|2021-02-23 12:13:40|987.5|987.2|987.4|987|987.5|987.2|987.3|987|0
1614082430000|2021-02-23 12:13:50||987.1||987||987.1||987|0
1614082440000|2021-02-23 12:14:00|987.3|987.1|987.5|987.1|987.6|987.2|987.3|987.1|1565
1614082450000|2021-02-23 12:14:10|987.6|987.2|987.4|987|987.6|987.2|987.3|987|0
1614082460000|2021-02-23 12:14:20|987.3||987.4||987.4||987.3||0
1614082470000|2021-02-23 12:14:30|987.3|987.1|987.4|987.1|987.4|987.1|987.3|987|0
1614082480000|2021-02-23 12:14:40|987.3|987|987.4|987|987.4|987.1|987.3|987|0
1614082490000|2021-02-23 12:14:50|987.3|987.1|987.2|986.8|987.6|987.3|986.9|986.7|14869
1614082500000|2021-02-23 12:15:00|987.1|986.7|986.8|986.5|987.1|986.7|986.8|986.5|3094
1614082510000|2021-02-23 12:15:10|987|986.6|986.9|986.6|987|986.7|986.9|986.5|131
1614082520000|2021-02-23 12:15:20|987|986.7|987.2|986.7|987.2|986.8|986.9|986.6|0
1614082530000|2021-02-23 12:15:30|987.1|986.8|987.2|986.8|987.3|986.9|987.1|986.8|0
1614082540000|2021-02-23 12:15:40|987.3|986.9|987|986.6|987.3|986.9|987|986.6|0
1614082550000|2021-02-23 12:15:50|987.1|986.7|987|986.6|987.1|986.7|987|986.6|2116
1614082560000|2021-02-23 12:16:00|987.1|986.7|987.3|986.9|987.3|987|987.1|986.7|449
1614082570000|2021-02-23 12:16:10|987.2|986.8|987.3|986.9|987.3|986.9|987.1|986.7|0
1614082580000|2021-02-23 12:16:20|987.2|987|987.3|986.9|987.3|987|987.2|986.8|0
1614082590000|2021-02-23 12:16:30|987.2|986.8|987.1|986.7|987.2|986.8|987|986.7|0
1614082600000|2021-02-23 12:16:40|987.2|986.8|987.2|986.8|987.2|986.8|987.2|986.8|0
1614082610000|2021-02-23 12:16:50|987.1|986.7|987.2|987|987.2|987|987|986.7|0
1614082620000|2021-02-23 12:17:00|987.3|986.8|987.1|986.8|987.3|986.8|987|986.7|1318
1614082630000|2021-02-23 12:17:10|987|986.7|987.1|986.7|987.1|986.8|987|986.6|0
1614082640000|2021-02-23 12:17:20|987|986.6|987|986.7|987|986.7|986.8|986.6|1361
1614082660000|2021-02-23 12:17:40|987.1|986.8|987.1|986.8|987.3|986.9|987.1|986.8|1905
1614082670000|2021-02-23 12:17:50||986.9||986.9||986.9||986.9|0
1614082690000|2021-02-23 12:18:10|987|986.8|986.9|986.6|987.1|986.8|986.9|986.6|4553
1614082700000|2021-02-23 12:18:20||986.7||986.7||986.7||986.7|0
1614082710000|2021-02-23 12:18:30||986.6||986.7||986.7||986.6|0
1614082720000|2021-02-23 12:18:40||986.6||986.6||986.6||986.6|0
1614082730000|2021-02-23 12:18:50|987|986.7|987.1|986.8|987.1|986.9|987|986.7|383
1614082740000|2021-02-23 12:19:00|987.2|986.9|987.4|987.1|987.4|987.3|987.2|986.9|414
1614082750000|2021-02-23 12:19:10|987.5|987.2|987.8|987.4|987.8|987.5|987.5|987.2|3207
1614082760000|2021-02-23 12:19:20|987.7|987.3|987.7|987.3|987.7|987.3|987.5|987.2|0
1614082770000|2021-02-23 12:19:30|987.8|987.4|987.8|987.6|987.8|987.6|987.8|987.4|319
1614082780000|2021-02-23 12:19:40|987.9|987.7|988.1|987.8|988.2|987.8|987.9|987.7|0
1614082790000|2021-02-23 12:19:50|988|987.7|988.1|987.7|988.1|987.7|988|987.6|0
1614082800000|2021-02-23 12:20:00|988|987.6|989.1|988.8|989.2|989|988|987.6|2547
1614082810000|2021-02-23 12:20:10|989|988.7|988.8|988.5|989|988.7|988.8|988.5|0
1614082820000|2021-02-23 12:20:20|988.7|988.3|988.6|988.4|988.8|988.6|988.6|988.2|12097
1614082830000|2021-02-23 12:20:30|988.7|988.5|988.7|988.4|988.7|988.6|988.7|988.4|1427
1614082840000|2021-02-23 12:20:40|988.6|988.3|988.3|987.9|988.6|988.3|988.3|987.9|4103
1614082850000|2021-02-23 12:20:50|988.4|988|988.2|987.9|988.4|988|988.1|987.9|450
1614082860000|2021-02-23 12:21:00|988.4|988|988.4|988.2|988.4|988.2|988.4|988|600
1614082870000|2021-02-23 12:21:10|988.6|988.1|988.6|988.4|988.6|988.4|988.6|988.1|1
1614082880000|2021-02-23 12:21:20|988.5|988.3|989.3|989|989.4|989|988.4|988|5061
1614082890000|2021-02-23 12:21:30|989.4|989.1|989.4|989.1|989.4|989.1|989.3|989.1|0
1614082900000|2021-02-23 12:21:40||989.2||989.2||989.2||989.2|0
1614082910000|2021-02-23 12:21:50|989.3|989.1|989.4|989.1|989.4|989.1|989.2|988.9|569
1614082920000|2021-02-23 12:22:00|989.6|989.2|989.4|989|989.7|989.3|989.4|989|138
1614082930000|2021-02-23 12:22:10|989.3|988.9|989.6|989.2|989.7|989.3|989.2|988.8|8861
1614082940000|2021-02-23 12:22:20|989.5|989.1|989.6|989.2|989.6|989.2|989.5|989.1|0
1614082950000|2021-02-23 12:22:30|989.5|989.1|989.6|989.2|989.6|989.2|989.4|989|0
1614082960000|2021-02-23 12:22:40|989.5|989.1|989.5|989.1|989.5|989.2|989.4|989.1|0
1614082970000|2021-02-23 12:22:50|989.6|989.2|989.5|989.1|989.6|989.4|989.4|989|2784
1614082980000|2021-02-23 12:23:00|989.4|989|989.4|989.1|989.4|989.1|989.3|988.9|0
1614082990000|2021-02-23 12:23:10|989.5||989.5||989.5||989.5||0
1614083000000|2021-02-23 12:23:20|989.6|989.2|989.7|989.4|989.7|989.4|989.4|988.9|1076
1614083010000|2021-02-23 12:23:30|989.6|989.2|989.4|989.1|989.6|989.4|989.3|989|4095
1614083020000|2021-02-23 12:23:40|989.5|989.2|989.5|989.1|989.5|989.2|989.5|989.1|0
1614083030000|2021-02-23 12:23:50|989.6|989|989.9|989.5|989.9|989.5|989.6|989|1929
1614083040000|2021-02-23 12:24:00|989.8|989.6|989.8|989.5|989.8|989.6|989.6|989.2|4210
1614083050000|2021-02-23 12:24:10|989.9|989.6|989.9|989.5|989.9|989.7|989.9|989.5|1161
1614083060000|2021-02-23 12:24:20|989.8|989.2|989.4|989.1|989.8|989.2|989.3|989|7661
1614083080000|2021-02-23 12:24:40|989.3|989.2|989.3|989.1|989.3|989.2|989.3|989.1|0
1614083120000|2021-02-23 12:25:20|989.2|988.9|989|988.8|989.2|988.9|989|988.7|1400
1614083140000|2021-02-23 12:25:40|988.9|988.7|988.9|988.5|988.9|988.7|988.9|988.5|2142
1614083150000|2021-02-23 12:25:50|989|988.6|989|988.8|989|988.8|989|988.6|0
1614083160000|2021-02-23 12:26:00|988.9|988.7|988.9|988.6|988.9|988.7|988.8|988.4|2020
1614083180000|2021-02-23 12:26:20|989|988.7|989.3|989|989.3|989|989|988.7|667
1614083190000|2021-02-23 12:26:30|989.2|989.1|989.3|989.1|989.3|989.1|989.2|989.1|0
1614083200000|2021-02-23 12:26:40|989.2|989|989.1|988.7|989.2|989|988.9|988.6|2395
1614083210000|2021-02-23 12:26:50|989|988.6|989|988.6|989.1|988.6|989|988.6|0
1614083220000|2021-02-23 12:27:00|989.1|988.7|989.2|988.9|989.3|989|989.1|988.7|950
1614083230000|2021-02-23 12:27:10|989.3|989|989.3|989|989.3|989|989.3|989|0
1614083240000|2021-02-23 12:27:20|989.4|989.1|989.3|989.1|989.4|989.1|989.2|989|200
1614083250000|2021-02-23 12:27:30|989.4||989.3||989.4||989.3||0
1614083260000|2021-02-23 12:27:40|989.2|988.9|989.2|988.8|989.2|989|989|988.8|3731
1614083270000|2021-02-23 12:27:50|989.1||989.2||989.2||989.1||12
1614083280000|2021-02-23 12:28:00|989.3|988.9|989.3|989|989.3|989|989.3|988.9|684
1614083290000|2021-02-23 12:28:10|989.4|989.1|989.6|989.4|989.6|989.4|989.4|989.1|1226
1614083300000|2021-02-23 12:28:20|989.5|989.3|989.5|989.2|989.5|989.3|989.5|989.2|1974
1614083310000|2021-02-23 12:28:30|989.6||989.6||989.6||989.5||0
1614083330000|2021-02-23 12:28:50||989.4||989.3||989.4||989.2|50
1614083340000|2021-02-23 12:29:00|989.5|989.2|989.2|988.8|989.6|989.2|989.2|988.8|1937
1614083350000|2021-02-23 12:29:10||988.9||988.9||988.9||988.8|0
1614083360000|2021-02-23 12:29:20|989.1|989|989.2|988.9|989.2|989|989.1|988.9|0
1614083370000|2021-02-23 12:29:30||989||989||989||989|0
1614083380000|2021-02-23 12:29:40|989|988.8|989|988.6|989|988.8|988.8|988.6|2650
1614083390000|2021-02-23 12:29:50|988.9|988.5|989|988.8|989|988.8|988.7|988.4|1503
1614083400000|2021-02-23 12:30:00|989.1|988.9|989.1|988.8|989.1|988.9|989.1|988.8|353
1614083410000|2021-02-23 12:30:10|989.2|988.9|989.3|989|989.3|989.1|989.2|988.9|148
1614083420000|2021-02-23 12:30:20|989.2|989.2|989.2|989|989.3|989.2|989.2|989|1494
1614083430000|2021-02-23 12:30:30|989.1|988.9|988.8|988.5|989.2|988.9|988.8|988.4|1473
1614083440000|2021-02-23 12:30:40||988.4||988.4||988.5||988.4|0
1614083450000|2021-02-23 12:30:50|988.7||988.7||988.7||988.7||0
1614083460000|2021-02-23 12:31:00|988.8|988.5|988.9|988.6|988.9|988.6|988.8|988.5|0
1614083470000|2021-02-23 12:31:10|989.1|988.7|989.3|989.1|989.3|989.1|989|988.7|7318
1614083490000|2021-02-23 12:31:30|989.2|988.9|989.1|988.8|989.2|989|989.1|988.7|789
1614083500000|2021-02-23 12:31:40|989.2|988.9|989.3|988.9|989.3|989.1|989|988.7|4817
1614083510000|2021-02-23 12:31:50|989.2|989|989.3|989|989.3|989|989|989|3600
1614083520000|2021-02-23 12:32:00|989.2|988.9|989.2|988.9|989.3|988.9|989|988.7|423
1614083530000|2021-02-23 12:32:10||988.8||988.9||988.9||988.8|0
1614083540000|2021-02-23 12:32:20|989.1|988.8|989.1|988.7|989.1|988.8|989|988.7|0
1614083550000|2021-02-23 12:32:30|989|988.5|988.5|988.2|989.1|988.5|988.5|988.1|1904
1614083560000|2021-02-23 12:32:40|988.4|988.1|988.5|988.2|988.5|988.2|988.3|988|0
1614083570000|2021-02-23 12:32:50|988.4|988|988.5|988.2|988.5|988.3|988.3|987.9|6843
1614083590000|2021-02-23 12:33:10|988.4|987.7|988.4|988.2|988.5|988.2|988.2|987.6|16856
1614083600000|2021-02-23 12:33:20|988.5|988.3|988.6|988.4|988.6|988.4|988.5|988.3|197
1614083630000|2021-02-23 12:33:50|988.5|988.2|988.5|988.2|988.6|988.2|988.4|988|3121
1614083650000|2021-02-23 12:34:10|988.4|988.1|988.3|988|988.4|988.2|988.2|987.9|3207
1614083660000|2021-02-23 12:34:20|988.4|988.1|988.4|988.1|988.5|988.2|988.4|988.1|506
1614083670000|2021-02-23 12:34:30|988.5|988.2|988.5|988.2|988.5|988.2|988.5|988.2|0
1614083680000|2021-02-23 12:34:40|988.6|988.3|988.6|988.4|988.6|988.4|988.6|988.3|139
1614083690000|2021-02-23 12:34:50|988.7|988.3|988.4|988.1|988.7|988.3|988.2|987.9|2530
1614083700000|2021-02-23 12:35:00|988.5|988.2|988.2|987.9|988.5|988.3|988.2|987.9|2798
1614083730000|2021-02-23 12:35:30|988.1|987.8|987.8|987.4|988.1|987.8|987.7|987.3|2579
1614083740000|2021-02-23 12:35:40|987.9|987.5|988|987.6|988|987.7|987.8|987.5|634
1614083750000|2021-02-23 12:35:50|987.9|987.5|987.7|987.3|987.9|987.5|987.5|987.2|432
1614083760000|2021-02-23 12:36:00|987.8|987.4|987.8|987.5|987.8|987.5|987.7|987.4|990
1614083770000|2021-02-23 12:36:10||987.6||987.6||987.6||987.6|0
1614083780000|2021-02-23 12:36:20|987.7|987.5|987.5|987.2|987.7|987.5|987.5|987.2|1552
1614083790000|2021-02-23 12:36:30|987.4|987.1|987.3|987|987.5|987.2|987.2|986.8|7580
1614083800000|2021-02-23 12:36:40|987.2|986.9|986.7|986.4|987.2|986.9|986.7|986.4|3227
1614083810000|2021-02-23 12:36:50|||||||||130
1614083820000|2021-02-23 12:37:00|986.6|986.2|986.5|986.1|986.7|986.2|986.5|986|258
1614083830000|2021-02-23 12:37:10|986.4|986|986.5|986.2|986.5|986.2|986.3|986|0
1614083850000|2021-02-23 12:37:30|986.4|986.1|986.3|986|986.4|986.1|986.3|986|1482
1614083870000|2021-02-23 12:37:50|986.2|985.9|986.3|986|986.3|986|986.1|985.7|1159
1614083880000|2021-02-23 12:38:00|986.4|986.1|986.7|986.3|986.8|986.5|986.4|986.1|4684
1614083890000|2021-02-23 12:38:10|986.6|986.2|986.4|986|986.6|986.2|986.2|985.9|682
1614083900000|2021-02-23 12:38:20||986.1||986.1||986.1||986.1|0
1614083910000|2021-02-23 12:38:30|986.3|985.9|986.2|985.8|986.3|985.9|986.2|985.7|1240
1614083930000|2021-02-23 12:38:50|986.1|985.7|985.9|985.5|986.1|985.7|985.8|985.4|552
1614083940000|2021-02-23 12:39:00|986|985.6|986.1|985.7|986.2|985.8|986|985.6|146
1614083950000|2021-02-23 12:39:10|986|985.6|986.1|985.7|986.1|985.7|986|985.6|0
1614083960000|2021-02-23 12:39:20|986|985.6|985.9|985.7|986|985.7|985.9|985.5|2378
1614083970000|2021-02-23 12:39:30||985.6||985.6||985.7||985.6|1000
1614083980000|2021-02-23 12:39:40||985.7||985.7||985.7||985.6|0
1614084000000|2021-02-23 12:40:00|986|985.9|986.8|986.4|986.9|986.4|986|985.7|3664
1614084010000|2021-02-23 12:40:10|986.9|986.5|986.9|986.6|986.9|986.6|986.9|986.5|0
1614084020000|2021-02-23 12:40:20|986.8|986.5|986.9|986.6|986.9|986.6|986.6|986.4|1444
1614084030000|2021-02-23 12:40:30|986.8|986.5|987.1|986.8|987.1|986.8|986.8|986.5|303
1614084040000|2021-02-23 12:40:40|986.8|986.9|987.1|986.8|987.1|986.9|986.8|986.6|8000
1614084060000|2021-02-23 12:41:00|987|986.7|986.9|986.7|987|986.8|986.8|986.5|3141
1614084070000|2021-02-23 12:41:10|987|986.8|987.4|987|987.4|987|987|986.8|1611
1614084080000|2021-02-23 12:41:20|987.5|987.1|987.5|987.2|987.5|987.2|987.5|987.1|0
1614084090000|2021-02-23 12:41:30|987.6|987.5|988.2|987.8|988.2|987.8|987.6|987.3|1823
1614084100000|2021-02-23 12:41:40|988.1|987.9|988.3|988|988.4|988|988.1|987.9|0
1614084110000|2021-02-23 12:41:50|988.2|987.9|988.3|988|988.3|988|988.1|987.9|0
1614084120000|2021-02-23 12:42:00|988.4|987.9|988.4|988.1|988.5|988.1|988.3|987.9|0
1614084130000|2021-02-23 12:42:10|988.5||988.4||988.5||988.4||0
1614084140000|2021-02-23 12:42:20|988.3|988|988.2|987.9|988.3|988|988.2|987.8|1857
1614084150000|2021-02-23 12:42:30|988.1|987.8|988.2|987.8|988.2|987.8|988|987.7|1723
1614084160000|2021-02-23 12:42:40|988.3|987.9|988.1|987.9|988.4|988|988.1|987.9|0
1614084170000|2021-02-23 12:42:50|988|987.8|988.1|987.8|988.2|987.8|988|987.7|793
1614084180000|2021-02-23 12:43:00|988.2|987.9|988.4|988.1|988.5|988.2|988.2|987.9|1031
1614084190000|2021-02-23 12:43:10|988.5|988.2|988.6|988.3|988.7|988.5|988.5|988.2|86
1614084200000|2021-02-23 12:43:20|988.7|988.4|989.3|989|989.3|989|988.7|988.4|14500
1614084210000|2021-02-23 12:43:30|989.2|988.9|989.2|988.8|989.3|988.9|989.1|988.8|2230
1614084220000|2021-02-23 12:43:40|989.1|988.7|989|988.7|989.2|988.8|988.8|988.6|1505
1614084230000|2021-02-23 12:43:50|989.1|988.5|988.8|988.5|989.1|988.5|988.5|988.4|4101
1614084240000|2021-02-23 12:44:00|988.7|988.4|988.4|988.2|988.7|988.4|988.4|988.2|3104
1614084250000|2021-02-23 12:44:10|988.5|988|988.4|988.2|988.6|988.2|988.2|988|2749
1614084260000|2021-02-23 12:44:20|988.5|988.3|988.6|988.3|988.6|988.3|988.4|988.3|0
1614084270000|2021-02-23 12:44:30|988.7|988.4|988.6|988.3|988.7|988.4|988.6|988.2|2282
1614084280000|2021-02-23 12:44:40||988.2||988.3||988.3||988.2|0
1614084290000|2021-02-23 12:44:50|988.5|988.2|988.4|988.2|988.5|988.2|988.3|988|2070
1614084300000|2021-02-23 12:45:00|988.3|988|988.3|988|988.3|988|988.3|988|269
1614084310000|2021-02-23 12:45:10|988.4|988.1|988.4|988.1|988.4|988.1|988.3|988.1|0
1614084320000|2021-02-23 12:45:20|988.5|988.2|988.2|987.8|988.6|988.3|988.2|987.8|2129
1614084330000|2021-02-23 12:45:30|988.1|987.7|987.8|987.5|988.1|987.8|987.8|987.4|554
1614084340000|2021-02-23 12:45:40|987.7|987.4|987.8|987.4|987.8|987.4|987.6|987.1|0
1614084350000|2021-02-23 12:45:50|987.7||987.8||987.8||987.7||0
1614084360000|2021-02-23 12:46:00|987.7|987.3|987.6|987.3|987.7|987.4|987.4|987|3159
1614084370000|2021-02-23 12:46:10|987.7|987.4|987.9|987.5|987.9|987.5|987.7|987.4|0
1614084380000|2021-02-23 12:46:20|987.8|987.4|987.8|987.5|987.9|987.5|987.7|987.4|1657
1614084390000|2021-02-23 12:46:30|987.7|987.4|987.5|987.3|987.7|987.4|987.5|987.1|413
1614084400000|2021-02-23 12:46:40|987.4|987.1|987.4|987.1|987.4|987.1|987.4|987|106
1614084410000|2021-02-23 12:46:50|987.5|987.2|987.7|987.4|987.8|987.5|987.5|987.2|521
1614084420000|2021-02-23 12:47:00|987.8|987.5|987.8|987.5|987.8|987.5|987.7|987.4|0
1614084430000|2021-02-23 12:47:10|987.7|987.3|987.6|987.3|987.7|987.3|987.6|987.3|0
1614084440000|2021-02-23 12:47:20|987.5|987.2|987.5|987.2|987.7|987.3|987.5|987.1|0
1614084450000|2021-02-23 12:47:30||987.3||987.3||987.3||987.2|0
1614084460000|2021-02-23 12:47:40||987.2||987.1||987.2||987.1|0
1614084470000|2021-02-23 12:47:50||987.2||987.3||987.3||987.2|0
1614084480000|2021-02-23 12:48:00|987.4|987.2|987.3|987.2|987.4|987.2|987.3|986.9|0
1614084490000|2021-02-23 12:48:10|987.5|987.1|987.4|987|987.5|987.1|987.3|987|1706
1614084500000|2021-02-23 12:48:20|987.5|987.2|987.5|987.2|987.5|987.2|987.5|987.2|0
1614084510000|2021-02-23 12:48:30|987.6|987.3|987.7|987.3|987.8|987.5|987.6|987.3|1210
1614084520000|2021-02-23 12:48:40||987.4||987.4||987.4||987.4|0
1614084530000|2021-02-23 12:48:50|987.6|987.5|987.6|987.4|987.6|987.5|987.6|987.4|0
1614084540000|2021-02-23 12:49:00|987.7|987.3|987.7|987.3|987.8|987.3|987.6|987.3|0
1614084550000|2021-02-23 12:49:10|987.8|987.4|987.8|987.5|987.8|987.5|987.8|987.4|6
1614084560000|2021-02-23 12:49:20|987.9|987.6|988.1|987.8|988.3|988|987.9|987.6|3635
1614084570000|2021-02-23 12:49:30|988||988.1||988.1||988||0
1614084580000|2021-02-23 12:49:40|988.2|987.9|987.9|987.6|988.2|987.9|987.9|987.6|3727
1614084590000|2021-02-23 12:49:50|988|987.7|988|987.7|988|987.7|987.9|987.7|0
1614084600000|2021-02-23 12:50:00|987.9|987.8|987.9|987.8|988|987.8|987.9|987.8|499
1614084610000|2021-02-23 12:50:10|988||988||988||988||501
1614084620000|2021-02-23 12:50:20|988.1|987.9|988.1|987.7|988.2|987.9|988.1|987.7|75
1614084630000|2021-02-23 12:50:30|988|987.8|988.1|987.7|988.1|987.8|987.9|987.6|2402
1614084640000|2021-02-23 12:50:40|988|987.8|988.1|987.8|988.1|987.8|987.9|987.8|0
1614084650000|2021-02-23 12:50:50|988.2|987.9|988.5|988.2|988.6|988.3|988.2|987.9|2255
1614084660000|2021-02-23 12:51:00|988.4|988.1|988.5|988.3|988.5|988.3|988.4|988.1|0
1614084680000|2021-02-23 12:51:20|988.6|988.5|989|988.7|989|988.9|988.6|988.5|5785
1614084700000|2021-02-23 12:51:40|988.9|988.6|989|988.8|989|988.8|988.8|988.5|1934
1614084720000|2021-02-23 12:52:00|988.9|988.7|989|988.7|989|988.8|988.9|988.6|5411
1614084730000|2021-02-23 12:52:10|988.9|988.6|988.8|988.5|988.9|988.6|988.7|988.5|2079
1614084740000|2021-02-23 12:52:20|988.9|988.6|988.9|988.6|989|988.6|988.8|988.6|62
1614084750000|2021-02-23 12:52:30|989|988.7|989|988.7|989|988.7|989|988.7|0
1614084760000|2021-02-23 12:52:40|988.9|988.8|988.9|988.5|989|988.8|988.9|988.5|3213
1614084770000|2021-02-23 12:52:50|988.8|988.6|989.6|989.3|989.6|989.4|988.8|988.6|13098
1614084780000|2021-02-23 12:53:00|989.5|989.2|989.6|989.4|989.6|989.4|989.5|989.1|2250
1614084790000|2021-02-23 12:53:10|989.7|989.5|989.8|989.5|989.8|989.5|989.7|989.4|124
1614084810000|2021-02-23 12:53:30|989.9|989.6|989.8|989.5|989.9|989.6|989.7|989.4|1353
1614084830000|2021-02-23 12:53:50|989.7|989.4|989.9|989.5|989.9|989.5|989.7|989.4|1429
1614084840000|2021-02-23 12:54:00|990|989.6|989.7|989.4|990.2|990|989.7|989.3|72977
1614084850000|2021-02-23 12:54:10|989.4|989.3|989.7|989.3|989.7|989.4|989.4|989.2|1800
1614084860000|2021-02-23 12:54:20|989.6|989.2|989.3|989|989.6|989.2|989.3|988.9|2101
1614084870000|2021-02-23 12:54:30|989.4|989.2|989.1|988.8|989.5|989.3|989.1|988.7|751
1614084890000|2021-02-23 12:54:50|989.2|988.9|989.2|989|989.2|989|989.2|988.9|625
1614084900000|2021-02-23 12:55:00|989.1|988.8|989.1|988.8|989.1|988.8|989.1|988.6|3952
1614084910000|2021-02-23 12:55:10|989.2|988.7|988.9|988.6|989.2|988.7|988.9|988.6|50
1614084930000|2021-02-23 12:55:30|988.8|988.5|988.9|988.5|988.9|988.6|988.6|988.2|3106
1614084940000|2021-02-23 12:55:40|989|988.6|989.2|988.9|989.2|988.9|989|988.6|260
1614084970000|2021-02-23 12:56:10|989.3|989|989.7|989.3|989.7|989.3|989.3|989|600
1614084980000|2021-02-23 12:56:20|989.6|989.2|989.5|989.1|989.6|989.2|989.4|989.1|1207
1614084990000|2021-02-23 12:56:30|989.4|989.2|989.5|989.2|989.5|989.2|989.4|989.2|0
1614085000000|2021-02-23 12:56:40|989.6|989.3|989.9|989.5|990|989.5|989.6|989.3|0
1614085010000|2021-02-23 12:56:50|990|989.7|989.9|989.5|990|989.7|989.9|989.5|0
1614085020000|2021-02-23 12:57:00|990|989.6|989.7|989.3|990|989.6|989.6|989.2|2061
1614085030000|2021-02-23 12:57:10|989.6|989.4|989.7|989.4|989.8|989.4|989.5|989.4|223
1614085040000|2021-02-23 12:57:20|989.8|989.5|989.7|989.4|989.8|989.6|989.7|989.4|0
1614085050000|2021-02-23 12:57:30|989.8|989.5|989.6|989.4|989.8|989.6|989.6|989.4|2786
1614085060000|2021-02-23 12:57:40|989.7||989.7||989.8||989.7||0
1614085070000|2021-02-23 12:57:50|989.8|989.5|989.7|989.4|989.8|989.5|989.7|989.4|0
1614085080000|2021-02-23 12:58:00|989.6|989.3|989.7|989.4|989.7|989.4|989.6|989.3|1873
1614085090000|2021-02-23 12:58:10|989.8|989.5|989.8|989.4|989.8|989.6|989.7|989.4|585
1614085100000|2021-02-23 12:58:20|989.7|989.5|989.7|989.4|989.7|989.5|989.7|989.4|0
1614085110000|2021-02-23 12:58:30|989.6|989.3|989.5|989.3|989.8|989.4|989.5|989.3|1647
1614085120000|2021-02-23 12:58:40|989.6||989.5||989.6||989.5||0
1614085130000|2021-02-23 12:58:50|989.4|989.2|989.3|988.9|989.4|989.2|989.2|988.9|1412
1614085140000|2021-02-23 12:59:00|989.2|988.8|989.2|988.9|989.2|988.9|989.1|988.7|0
1614085150000|2021-02-23 12:59:10|989.1|988.8|989.1|988.7|989.1|988.9|989.1|988.7|0
1614085160000|2021-02-23 12:59:20|989|988.6|988.3|988|989|988.6|988.2|988|11166
1614085170000|2021-02-23 12:59:30|988.2|988.1|988|987.6|988.2|988.1|988|987.6|447
1614085180000|2021-02-23 12:59:40|987.9|987.5|987.6|987.4|987.9|987.5|987.6|987.3|0
1614085190000|2021-02-23 12:59:50|987.7|987.3|987.8|987.5|987.8|987.5|987.6|987.3|2361
1614085200000|2021-02-23 13:00:00|987.7|987.4|986.9|986.6|987.7|987.4|986.9|986.5|3066
1614085210000|2021-02-23 13:00:10|987|986.7|987.2|986.9|987.3|987|986.9|986.7|3719
1614085220000|2021-02-23 13:00:20|987.1|986.8|986.9|986.8|987.2|986.8|986.9|986.8|1282
1614085230000|2021-02-23 13:00:30|987||987.1||987.1||987||0
1614085240000|2021-02-23 13:00:40|987|986.6|986.6|986.2|987|986.6|986.5|986.1|2907
1614085250000|2021-02-23 13:00:50|986.7|986.3|986.4|986|986.8|986.5|986.4|985.9|1718
1614085260000|2021-02-23 13:01:00|986.5|986.1|986.7|986.4|986.8|986.4|986.5|986.1|0
1614085270000|2021-02-23 13:01:10|986.6|986.3|986.5|986.2|986.6|986.3|986.3|986|0
1614085280000|2021-02-23 13:01:20|986.4|986.1|986.6|986.2|986.6|986.2|986.4|986|0
1614085290000|2021-02-23 13:01:30|986.5||986.5||986.5||986.5||0
1614085300000|2021-02-23 13:01:40|986.6|986.3|986.1|985.7|986.8|986.6|986.1|985.7|5440
1614085310000|2021-02-23 13:01:50|986.2|985.6|986.3|985.9|986.5|986.1|986.2|985.6|1803
1614085320000|2021-02-23 13:02:00|986.4|986|986.7|986.3|986.7|986.3|986.3|986|1411
1614085330000|2021-02-23 13:02:10|986.6|986.2|986.6|986.3|986.6|986.3|986.6|986.2|0
1614085340000|2021-02-23 13:02:20|986.7|986.2|986.7|986.3|986.7|986.3|986.7|986.2|0
1614085350000|2021-02-23 13:02:30|986.6|986.2|986.7|986.3|986.7|986.3|986.5|986.2|0
1614085360000|2021-02-23 13:02:40|986.6|986.2|986.5|986.4|986.9|986.5|986.5|986.2|2625
1614085370000|2021-02-23 13:02:50|986.6|986.3|986.3|986|986.7|986.3|986.2|986|5235
1614085380000|2021-02-23 13:03:00|986.4|986.1|986.5|986.2|986.6|986.2|986.4|986|110
1614085390000|2021-02-23 13:03:10|986.6|986.3|986.5|986.2|986.6|986.3|986.4|986.1|3059
1614085400000|2021-02-23 13:03:20|986.6|986.3|986.6|986.2|986.7|986.4|986.5|986.2|868
1614085410000|2021-02-23 13:03:30|986.7|986.4|986.7|986.5|986.7|986.5|986.7|986.4|215
1614085420000|2021-02-23 13:03:40|986.8|986.6|987.1|986.7|987.2|986.9|986.8|986.6|907
1614085430000|2021-02-23 13:03:50|987|986.6|986.8|986.4|987.1|986.6|986.6|986.4|3661
1614085440000|2021-02-23 13:04:00|986.7|986.5|986.6|986.3|986.7|986.5|986.6|986.3|0
1614085450000|2021-02-23 13:04:10|986.7|986.4|986.3|986|986.7|986.4|986.3|986|2402
1614085460000|2021-02-23 13:04:20|986.2|985.9|985.5|985.3|986.2|985.9|985.5|985.2|4156
1614085470000|2021-02-23 13:04:30|985.4|985.2|984.9|984.6|985.4|985.2|984.9|984.5|5156
1614085480000|2021-02-23 13:04:40|984.8|984.5|984.8|984.6|984.8|984.6|984.8|984.5|0
1614085490000|2021-02-23 13:04:50|984.9|984.5|985|984.8|985|984.8|984.9|984.5|271
1614085500000|2021-02-23 13:05:00|984.9|984.7|984.7|984.5|984.9|984.7|984.4|984.1|13300
1614085510000|2021-02-23 13:05:10||984.4||984.4||984.4||984.4|0
1614085520000|2021-02-23 13:05:20|984.6|984.3|984.5|984.1|984.6|984.3|984.2|984|2073
1614085530000|2021-02-23 13:05:30|984.7|984.2|984.6|984.2|984.7|984.4|984.6|984.1|944
1614085540000|2021-02-23 13:05:40|984.5|984.1|984.2|983.9|984.5|984.1|984.2|983.8|0
1614085550000|2021-02-23 13:05:50|984.1|983.8|984.2|984|984.4|984.1|984|983.6|3838
1614085560000|2021-02-23 13:06:00|984.1|983.8|984.1|983.6|984.1|983.8|984.1|983.6|1384
1614085570000|2021-02-23 13:06:10|984|983.5|983.7|983.4|984|983.5|983.7|983.3|0
1614085590000|2021-02-23 13:06:30|983.6|983.3|983.5|983.3|983.6|983.3|983.5|983.2|0
1614085600000|2021-02-23 13:06:40|983.6|983.4|984.1|983.8|984.1|983.9|983.6|983.4|2099
1614085610000|2021-02-23 13:06:50|984.2|983.9|984.3|983.9|984.4|984|984.2|983.9|210
1614085620000|2021-02-23 13:07:00|984.2|984|984.1|983.7|984.2|984|984.1|983.7|0
1614085630000|2021-02-23 13:07:10|984.2|983.8|983.9|983.5|984.2|983.8|983.9|983.5|0
1614085640000|2021-02-23 13:07:20|984|983.6|984.2|983.8|984.2|983.8|984|983.6|0
1614085650000|2021-02-23 13:07:30|984.4|983.9|984.4|984.2|984.5|984.2|984.4|983.9|227
1614085660000|2021-02-23 13:07:40|984.3|984.1|984.2|983.9|984.4|984.1|984|983.7|3660
1614085670000|2021-02-23 13:07:50|984.1|983.8|984.2|983.8|984.2|983.8|984|983.6|0
1614085680000|2021-02-23 13:08:00|984.3|983.9|984.1|983.9|984.4|984|984.1|983.9|1
1614085690000|2021-02-23 13:08:10|984.3|984|984.6|984.2|984.6|984.2|984.2|983.9|4653
1614085700000|2021-02-23 13:08:20||984.3||984.3||984.3||984.2|0
1614085710000|2021-02-23 13:08:30|984.5|984.4|984.6|984.4|984.6|984.4|984.5|984.4|0
1614085720000|2021-02-23 13:08:40|984.8|984.5|984.8|984.5|984.8|984.5|984.7|984.5|40
1614085730000|2021-02-23 13:08:50|984.7|984.4|984.6|984.2|984.7|984.4|984.5|984.1|3008
1614085740000|2021-02-23 13:09:00|984.5|984.1|984.6|984.2|984.7|984.4|984.3|984|3800
1614085750000|2021-02-23 13:09:10|984.5|984.7|984.7|984.4|984.8|984.7|984.5|984.3|19240
1614085760000|2021-02-23 13:09:20||984.5||984.5||984.5||984.5|0
1614085770000|2021-02-23 13:09:30|984.6||984.6||984.6||984.6||0
1614085780000|2021-02-23 13:09:40|984.7|984.6|984.8|984.5|984.8|984.7|984.7|984.5|1736
1614085790000|2021-02-23 13:09:50|984.7|984.4|984.5|984.2|984.7|984.4|984.5|984.2|3210
1614085800000|2021-02-23 13:10:00|984.4|984|984.3|984|984.4|984|984.1|983.8|2431
1614085810000|2021-02-23 13:10:10|984.2|983.8|983.8|983.5|984.2|983.8|983.7|983.5|1560
1614085820000|2021-02-23 13:10:20|983.9|983.6|983.7|983.5|983.9|983.6|983.7|983.5|0
1614085830000|2021-02-23 13:10:30|983.6|983.3|983.7|983.3|983.8|983.5|983.5|983.1|5089
1614085840000|2021-02-23 13:10:40|983.6|983.4|983.6|983.3|983.6|983.4|983.6|983.3|0
1614085850000|2021-02-23 13:10:50|983.7|983.4|983.5|983.2|983.8|983.4|983.5|983.2|1822
1614085860000|2021-02-23 13:11:00|983.7|983.3|983.6|983.3|983.7|983.3|983.5|983.3|5563
1614085870000|2021-02-23 13:11:10|983.5|983.2|983.1|982.8|983.5|983.2|983|982.7|3660
1614085880000|2021-02-23 13:11:20|983|982.7|983.5|983.2|983.5|983.3|983|982.7|2531
1614085890000|2021-02-23 13:11:30|983.4|983|983.7|983.5|983.7|983.5|983.4|983|2428
1614085900000|2021-02-23 13:11:40|983.9|983.6|984|983.8|984|983.8|983.9|983.6|2621
1614085910000|2021-02-23 13:11:50|984.1|983.9|984.1|983.9|984.2|983.9|984.1|983.9|451
1614085920000|2021-02-23 13:12:00|984.2|984|984.2|984|984.2|984|984.1|984|100
1614085930000|2021-02-23 13:12:10|984.1|983.8|984.1|983.9|984.1|984|984.1|983.7|1841
1614085940000|2021-02-23 13:12:20|984.2|984|984.2|984|984.2|984|984.2|983.9|0
1614085950000|2021-02-23 13:12:30|984.3|984.1|984.3|984.1|984.3|984.1|984.3|984.1|93
1614085960000|2021-02-23 13:12:40|984.4||984.3||984.4||984.3||530
1614085980000|2021-02-23 13:13:00|984.4|984.2|984.4|984.2|984.5|984.3|984.4|984.1|5707
1614085990000|2021-02-23 13:13:10|984.3|984.3|984.2|983.9|984.3|984.3|984.2|983.8|4051
1614086000000|2021-02-23 13:13:20|984.3|984|984.3|984|984.3|984|984.3|984|0
1614086030000|2021-02-23 13:13:50|984.4|984.1|984.4|984.2|984.4|984.2|984.4|984.1|1118
1614086050000|2021-02-23 13:14:10|984.3|984.1|984|983.9|984.3|984.2|984|983.8|3625
1614086060000|2021-02-23 13:14:20|984.1|984|984.3|983.9|984.4|984.2|984.1|983.8|4484
1614086070000|2021-02-23 13:14:30|984.2|983.8|984|983.8|984.2|983.8|983.9|983.6|2093
1614086080000|2021-02-23 13:14:40|983.9|983.7|983.9|983.6|984.1|983.7|983.8|983.4|4418
1614086090000|2021-02-23 13:14:50|983.8|983.5|983.9|983.6|983.9|983.6|983.7|983.4|1515
1614086100000|2021-02-23 13:15:00|984|983.7|984.1|983.8|984.1|983.9|984|983.6|492
1614086110000|2021-02-23 13:15:10|984.2|983.9|984.2|983.9|984.3|984|984.2|983.9|588
1614086130000|2021-02-23 13:15:30|984.1|983.8|983.9|983.5|984.1|983.9|983.8|983.5|6254
1614086140000|2021-02-23 13:15:40||983.6||983.7||983.8||983.5|0
1614086150000|2021-02-23 13:15:50|983.8||983.9||983.9||983.8||0
1614086160000|2021-02-23 13:16:00|984|983.8|984.2|983.9|984.3|984|984|983.7|3438
1614086170000|2021-02-23 13:16:10|984.1|983.8|984.3|984.1|984.3|984.1|984|983.8|2729
1614086180000|2021-02-23 13:16:20|984.2|984|984.2|983.9|984.3|984|984.1|983.9|1797
1614086190000|2021-02-23 13:16:30|983.9|983.8|983.9|983.6|983.9|983.8|983.9|983.6|1665
1614086200000|2021-02-23 13:16:40|983.8|983.7|983.9|983.7|983.9|983.8|983.8|983.7|625
1614086210000|2021-02-23 13:16:50|983.7|983.6|983.9|983.7|983.9|983.7|983.7|983.6|3335
1614086220000|2021-02-23 13:17:00|984|983.6|984.1|983.8|984.1|983.8|984|983.6|0
1614086230000|2021-02-23 13:17:10|984|983.7|984|983.8|984.1|983.8|984|983.7|0
1614086240000|2021-02-23 13:17:20|984.1|984|983.8|983.6|984.1|984|983.8|983.5|3625
1614086250000|2021-02-23 13:17:30|983.7|983.5|983.6|983.3|983.8|983.5|983.5|983.2|3100
1614086260000|2021-02-23 13:17:40|983.7|983.4|983.8|983.4|983.8|983.5|983.7|983.3|0
1614086270000|2021-02-23 13:17:50|983.7||983.7||983.7||983.6||12
1614086280000|2021-02-23 13:18:00|983.6||983.7||983.7||983.6||0
1614086290000|2021-02-23 13:18:10|983.6|983.3|983.5|983.3|983.6|983.4|983.4|983.2|2758
1614086300000|2021-02-23 13:18:20|983.4||983.5||983.5||983.4||0
1614086310000|2021-02-23 13:18:30|983.4||983.4||983.4||983.4||0
1614086320000|2021-02-23 13:18:40|983.5|983.4|983.6|983.4|983.6|983.4|983.5|983.3|1137
1614086330000|2021-02-23 13:18:50|983.8|983.5|983.8|983.6|983.9|983.6|983.7|983.4|4409
1614086340000|2021-02-23 13:19:00|983.9|983.7|983.9|983.7|983.9|983.7|983.9|983.6|283
1614086350000|2021-02-23 13:19:10|984|983.6|984.2|983.9|984.2|984|983.8|983.5|7168
1614086360000|2021-02-23 13:19:20||984||984||984||983.9|0
1614086370000|2021-02-23 13:19:30|984.3|984.1|984.4|984.2|984.4|984.2|984.3|984.1|509
1614086380000|2021-02-23 13:19:40|984.3|984.1|984.3|984.1|984.3|984.1|984.3|984|1640
1614086390000|2021-02-23 13:19:50|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|509
1614086400000|2021-02-23 13:20:00|984.5|984.3|984.5|984.4|984.5|984.4|984.5|984.3|509
1614086410000|2021-02-23 13:20:10|984.6|984.5|984.9|984.6|985|984.7|984.6|984.5|3511
1614086420000|2021-02-23 13:20:20|985|984.5|984.6|984.4|985|984.5|984.6|984.4|1748
1614086440000|2021-02-23 13:20:40|984.7|984.5|984.8|984.5|984.8|984.6|984.7|984.5|2016
1614086450000|2021-02-23 13:20:50|984.7|984.6|984.7|984.5|984.8|984.6|984.7|984.4|690
1614086460000|2021-02-23 13:21:00|984.8|984.6|984.8|984.6|984.8|984.7|984.8|984.6|1626
1614086480000|2021-02-23 13:21:20|984.7|984.5|984.8|984.5|984.8|984.5|984.7|984.5|1502
1614086490000|2021-02-23 13:21:30||984.6||984.6||984.6||984.5|0
1614086500000|2021-02-23 13:21:40|984.9|984.7|984.9|984.6|984.9|984.7|984.8|984.6|1458
1614086510000|2021-02-23 13:21:50|984.8|984.5|984.8|984.5|984.8|984.5|984.6|984.5|1509
1614086520000|2021-02-23 13:22:00|984.9|984.7|984.9|984.7|984.9|984.7|984.9|984.7|0
1614086530000|2021-02-23 13:22:10|984.8|984.6|984.8|984.7|984.8|984.7|984.8|984.6|1629
1614086540000|2021-02-23 13:22:20|984.9|984.8|985.2|985|985.2|985|984.9|984.7|7100
1614086550000|2021-02-23 13:22:30|985.3|985.1|985.4|985.1|985.5|985.2|985.3|985|822
1614086560000|2021-02-23 13:22:40|985.5|985.2|985.5|985.2|985.6|985.4|985.3|985.2|8786
1614086570000|2021-02-23 13:22:50|985.6|985.3|985.5|985.2|985.6|985.3|985.5|985.2|0
1614086580000|2021-02-23 13:23:00|985.6|985.3|985.5|985.3|985.6|985.3|985.5|985.3|2394
1614086610000|2021-02-23 13:23:30|985.4|985.4|985.5|985.3|985.6|985.4|985.4|985.3|518
1614086620000|2021-02-23 13:23:40|985.6|985.4|985.3|985|985.6|985.4|985.3|985|4178
1614086630000|2021-02-23 13:23:50|985.4|985.1|985.3|985.1|985.4|985.1|985.3|985.1|107
1614086640000|2021-02-23 13:24:00|985.2|985|985.3|985.1|985.3|985.1|985.1|984.9|2492
1614086650000|2021-02-23 13:24:10|985.2|985|985.1|984.9|985.3|985|984.9|984.7|10223
1614086660000|2021-02-23 13:24:20|985.2|985|985.3|985|985.3|985|985.2|985|1
1614086680000|2021-02-23 13:24:40|985.5|985.1|985.8|985.6|985.8|985.6|985.5|985.1|25757
1614086700000|2021-02-23 13:25:00|985.9|985.7|985.9|985.7|985.9|985.7|985.9|985.6|4205
1614086720000|2021-02-23 13:25:20|||||||||600
1614086730000|2021-02-23 13:25:30|985.8|985.8|986|985.7|986|985.9|985.7|985.6|19795
1614086740000|2021-02-23 13:25:40|985.9|985.8|986|985.8|986|985.8|985.9|985.8|1
1614086750000|2021-02-23 13:25:50|985.9||986||986||985.9||0
1614086760000|2021-02-23 13:26:00|986.1|985.9|986.2|986|986.2|986|986.1|985.9|4248
1614086770000|2021-02-23 13:26:10|986.1|985.9|986.1|985.8|986.2|986.1|985.9|985.8|8765
1614086780000|2021-02-23 13:26:20|986.2|986|986.2|986.1|986.2|986.1|986.2|986|1789
1614086790000|2021-02-23 13:26:30|986.1|986|986.1|985.8|986.1|986|986.1|985.8|2118
1614086800000|2021-02-23 13:26:40|986.2|985.9|986.2|986|986.2|986|986.2|985.9|1026
1614086810000|2021-02-23 13:26:50|986.3|986.1|986.3|986|986.3|986.1|986.2|986|3755
1614086820000|2021-02-23 13:27:00||986.1||986.1||986.1||986.1|0
1614086830000|2021-02-23 13:27:10||986.2||986.2||986.2||986.2|1358
1614086840000|2021-02-23 13:27:20|986.4|986.3|986.5|986.3|986.5|986.4|986.4|986.3|1794
1614086860000|2021-02-23 13:27:40|986.4|986.2|986.5|986.2|986.5|986.4|986.3|986|3125
1614086870000|2021-02-23 13:27:50|986.4|986.4|986.5|986.4|986.6|986.4|986.4|986.2|5861
1614086880000|2021-02-23 13:28:00|986.6|986.5|986.7|986.6|986.7|986.6|986.6|986.5|969
1614086890000|2021-02-23 13:28:10|986.8|986.7|986.8|986.7|986.8|986.7|986.8|986.7|1508
1614086900000|2021-02-23 13:28:20|986.9|986.8|987.5|987.3|987.7|987.6|986.9|986.8|10552
1614086910000|2021-02-23 13:28:30|987.6||987.6||987.6||987.6||100
1614086920000|2021-02-23 13:28:40|987.5|987.2|986.9|986.6|987.5|987.2|986.9|986.5|5269
1614086930000|2021-02-23 13:28:50||986.5||986.5||986.6||986.5|0
1614086940000|2021-02-23 13:29:00|986.8|986.4|986.4|986.2|986.8|986.4|986.4|986|3037
1614086970000|2021-02-23 13:29:30|986.5|986.3|986.9|986.5|986.9|986.6|986.5|986.3|2383
1614086980000|2021-02-23 13:29:40||986.6||986.6||986.6||986.6|0
1614086990000|2021-02-23 13:29:50|987|986.7|986.5|986.2|987|986.7|986.5|986.2|1931
1614087000000|2021-02-23 13:30:00|986.4|986.1|986.1|985.9|986.4|986.4|986|985.6|5111
1614087010000|2021-02-23 13:30:10|986.2|986|986.2|985.9|986.4|986.1|986|985.9|6908
1614087020000|2021-02-23 13:30:20|986.1||986.2||986.2||986||1200
1614087030000|2021-02-23 13:30:30|986.1|986|986|985.8|986.2|986|985.9|985.5|9409
1614087040000|2021-02-23 13:30:40|985.9|985.6|986.1|985.8|986.1|985.8|985.7|985.3|835
1614087050000|2021-02-23 13:30:50|986.2|985.9|986.1|985.9|986.2|985.9|986.1|985.8|0
1614087060000|2021-02-23 13:31:00|986.2|986|986|985.8|986.2|986|986|985.8|3680
1614087070000|2021-02-23 13:31:10|985.9|985.9|985.7|985.4|985.9|985.9|985.7|985.4|3900
1614087090000|2021-02-23 13:31:30|985.9|985.5|986|985.8|986.1|985.9|985.9|985.5|8110
1614087100000|2021-02-23 13:31:40|985.9|985.5|985.6|985.2|985.9|985.5|985.4|985.1|6418
1614087110000|2021-02-23 13:31:50|985.5|985.3|985.6|985.3|985.6|985.4|985.4|985.3|200
1614087120000|2021-02-23 13:32:00|985.7|985.4|985.6|985.4|985.7|985.5|985.5|985.4|2
1614087130000|2021-02-23 13:32:10|985.5|985.2|985.6|985.2|985.6|985.3|985.3|985.2|1843
1614087140000|2021-02-23 13:32:20|985.5|985.3|985.4|985.2|985.6|985.3|985.4|985.2|548
1614087150000|2021-02-23 13:32:30|985.5|985.3|985.6|985.3|985.6|985.3|985.5|985.3|0
1614087170000|2021-02-23 13:32:50|985.7|985.4|985.6|985.4|985.7|985.4|985.4|985.3|1210
1614087180000|2021-02-23 13:33:00|985.5|985.3|985.6|985.3|985.7|985.4|985.4|985.2|453
1614087190000|2021-02-23 13:33:10|985.7|985.4|985.7|985.4|985.7|985.4|985.7|985.4|0
1614087200000|2021-02-23 13:33:20|985.6|985.3|985.4|985.2|985.6|985.3|985.4|985.2|0
1614087210000|2021-02-23 13:33:30|985.3|985.1|985.6|985.3|985.7|985.5|985.2|985|10652
1614087220000|2021-02-23 13:33:40|985.7|985.4|986.1|985.8|986.2|985.9|985.6|985.3|7236
1614087230000|2021-02-23 13:33:50|986.2|985.9|986.2|986|986.2|986|985.8|985.4|27819
1614087240000|2021-02-23 13:34:00|986.1|985.8|986.6|986.4|986.7|986.4|985.7|985.4|8849
1614087250000|2021-02-23 13:34:10|986.7|986.5|987|986.7|987.1|986.8|986.7|986.5|1794
1614087260000|2021-02-23 13:34:20|987.1|986.8|987.1|986.8|987.2|987|986.9|986.7|1254
1614087270000|2021-02-23 13:34:30|987|986.7|986.9|986.7|987|986.7|986.9|986.7|0
1614087280000|2021-02-23 13:34:40|987|986.8|987.3|987.1|987.3|987.1|987|986.8|517
1614087290000|2021-02-23 13:34:50|987.2|987|986.9|986.6|987.2|987.1|986.7|986.5|5609
1614087300000|2021-02-23 13:35:00|986.8|986.5|986.7|986.4|986.8|986.6|986.6|986.3|3285
1614087310000|2021-02-23 13:35:10|986.8|986.5|986.7|986.4|986.9|986.6|986.7|986.4|3530
1614087320000|2021-02-23 13:35:20|986.6|986.5|986.8|986.5|986.9|986.7|986.6|986.5|3027
1614087330000|2021-02-23 13:35:30|986.7|986.4|986.7|986.4|986.9|986.7|986.6|986.3|0
1614087340000|2021-02-23 13:35:40|986.6|986.3|986.5|986.1|986.6|986.4|986.3|986|1700
1614087350000|2021-02-23 13:35:50|986.4|985.8|986.1|985.9|986.5|986.1|986.1|985.8|22396
1614087360000|2021-02-23 13:36:00|986.2|986|986.2|986|986.2|986|986.1|985.9|0
1614087370000|2021-02-23 13:36:10|986.3|986.1|986.3|986.1|986.3|986.1|986.3|986|268
1614087380000|2021-02-23 13:36:20|986.2|986|986.1|985.9|986.2|986|986.1|985.9|2755
1614087390000|2021-02-23 13:36:30|986.2|986.1|986.4|986.1|986.4|986.2|986.2|986.1|1533
1614087400000|2021-02-23 13:36:40|986.3|986.2|986.3|986.1|986.4|986.2|986.3|986.1|0
1614087410000|2021-02-23 13:36:50|986.2|985.9|986.1|985.9|986.2|985.9|986|985.9|2414
1614087420000|2021-02-23 13:37:00|986.2|986|986.4|986|986.5|986.3|986.2|986|1521
1614087430000|2021-02-23 13:37:10||986.1||986.1||986.1||986|0
1614087440000|2021-02-23 13:37:20|986.5|986.2|986.5|986.3|986.5|986.3|986.5|986.2|2582
1614087450000|2021-02-23 13:37:30|986.4|986.2|986.2|985.9|986.4|986.4|986.2|985.9|3210
1614087460000|2021-02-23 13:37:40|986.3|986|986.5|986.2|986.5|986.2|986.3|986|1794
1614087470000|2021-02-23 13:37:50||986.3||986.2||986.3||986.2|0
1614087480000|2021-02-23 13:38:00|986.4|986.3|986.5|986.3|986.5|986.3|986.4|986.2|0
1614087490000|2021-02-23 13:38:10|986.4|986.2|986.5|986.3|986.5|986.3|986.4|986.2|0
1614087500000|2021-02-23 13:38:20|986.4||986.5||986.5||986.4||0
1614087510000|2021-02-23 13:38:30|986.4||986.5||986.5||986.4||0
1614087520000|2021-02-23 13:38:40|986.4|986.2|986.4|986.2|986.4|986.2|986.2|986|5637
1614087530000|2021-02-23 13:38:50|986.5|986.3|986.9|986.6|986.9|986.6|986.5|986.2|5226
1614087540000|2021-02-23 13:39:00|986.8|986.5|987.1|986.9|987.3|987.1|986.8|986.4|6173
1614087560000|2021-02-23 13:39:20|987|987|987.3|987|987.3|987|987|987|1014
1614087570000|2021-02-23 13:39:30|987.4|987.1|987.5|987.2|987.5|987.2|987.4|987.1|2913
1614087590000|2021-02-23 13:39:50|987.6|987.3|987.3|987.1|987.6|987.4|987.3|987.1|3037
1614087600000|2021-02-23 13:40:00|987.2|987|987.2|987|987.3|987.1|987|986.9|13564
1614087610000|2021-02-23 13:40:10|987.1|986.9|987.1|986.8|987.4|987|986.7|986.5|29958
1614087620000|2021-02-23 13:40:20||986.7||986.8||986.8||986.7|0
1614087640000|2021-02-23 13:40:40|987.2|986.9|987.1|986.9|987.2|987|987|986.8|6101
1614087650000|2021-02-23 13:40:50|987|986.8|986.4|986.2|987|986.8|986.2|986|9565
1614087660000|2021-02-23 13:41:00|986.5|986.1|986.1|985.8|986.6|986.2|985.9|985.6|2360
1614087670000|2021-02-23 13:41:10|986.2|985.9|986.4|986.1|986.4|986.1|986.2|985.9|1
1614087680000|2021-02-23 13:41:20|986.5|986.2|986.2|985.9|986.6|986.3|986.1|985.9|3481
1614087690000|2021-02-23 13:41:30|986.1|985.8|986.1|985.8|986.1|985.8|985.8|985.5|1866
1614087700000|2021-02-23 13:41:40|986|985.7|986.1|985.8|986.1|985.9|985.9|985.6|938
1614087710000|2021-02-23 13:41:50|986|985.7|986.2|986|986.2|986|986|985.6|1794
1614087720000|2021-02-23 13:42:00|986.1|985.9|985.5|985.2|986.1|985.9|985.5|985.2|1932
1614087730000|2021-02-23 13:42:10|985.6|985.1|985.8|985.5|985.8|985.6|985.6|985.1|0
1614087740000|2021-02-23 13:42:20||985.6||985.6||985.7||985.6|0
1614087750000|2021-02-23 13:42:30||985.7||985.7||985.7||985.6|0
1614087760000|2021-02-23 13:42:40|985.9|985.6|985.7|985.4|986|985.6|985.7|985.4|1821
1614087770000|2021-02-23 13:42:50|985.8|985.5|985.8|985.7|985.8|985.7|985.7|985.4|1794
1614087780000|2021-02-23 13:43:00|985.7|985.6|985.7|985.5|985.8|985.7|985.7|985.5|1940
1614087790000|2021-02-23 13:43:10|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.5|0
1614087810000|2021-02-23 13:43:30|985.9|985.7|985.9|985.5|986.2|985.9|985.8|985.5|2781
1614087820000|2021-02-23 13:43:40|985.8|985.4|985.7|985.3|985.8|985.4|985.7|985.3|688
1614087830000|2021-02-23 13:43:50|985.9|985.4|985.9|985.6|986.1|985.8|985.9|985.4|1612
1614087840000|2021-02-23 13:44:00||985.5||985.5||985.5||985.5|0
1614087850000|2021-02-23 13:44:10|985.8|985.6|986|985.7|986.1|985.8|985.8|985.6|1228
1614087860000|2021-02-23 13:44:20|986.1|985.6|985.7|985.5|986.1|985.7|985.7|985.3|505
1614087870000|2021-02-23 13:44:30|985.6|985.4|985.6|985.3|985.6|985.5|985.4|985.3|1211
1614087880000|2021-02-23 13:44:40|985.5|985.4|985.4|985.1|985.5|985.4|985.3|985|1801
1614087890000|2021-02-23 13:44:50|985.5|985.2|985|984.7|985.5|985.2|984.9|984.6|6631
1614087900000|2021-02-23 13:45:00|985.1|984.8|984.9|984.6|985.1|984.8|984.7|984.3|2755
1614087910000|2021-02-23 13:45:10||984.7||984.7||984.7||984.6|0
1614087920000|2021-02-23 13:45:20|984.6|984.5|984.6|984.5|984.6|984.5|984.6|984.3|4274
1614087930000|2021-02-23 13:45:30|984.8|984.4|985|984.7|985|984.7|984.8|984.4|2880
1614087940000|2021-02-23 13:45:40|984.9|984.6|984.9|984.5|985|984.6|984.9|984.5|0
1614087950000|2021-02-23 13:45:50|985|984.6|984.9|984.5|985|984.7|984.9|984.5|50
1614087960000|2021-02-23 13:46:00|984.8|984.4|984.9|984.6|984.9|984.6|984.6|984.4|0
1614087970000|2021-02-23 13:46:10|984.8|984.4|984.8|984.5|984.9|984.5|984.7|984.4|1322
1614087980000|2021-02-23 13:46:20|984.7|984.4|984.7|984.5|984.9|984.5|984.7|984.4|0
1614087990000|2021-02-23 13:46:30|984.8|984.4|984.8|984.4|984.8|984.5|984.8|984.4|0
1614088000000|2021-02-23 13:46:40||984.5||984.5||984.5||984.5|0
1614088010000|2021-02-23 13:46:50|984.7|984.4|984.8|984.5|984.8|984.5|984.6|984.3|201
1614088020000|2021-02-23 13:47:00|984.7|984.4|984.3|984|984.7|984.4|984.2|983.8|4022
1614088030000|2021-02-23 13:47:10|984.4|984.1|984.7|984.4|984.7|984.4|984.4|984.1|1286
1614088040000|2021-02-23 13:47:20|984.8|984.5|985|984.7|985.2|984.8|984.8|984.5|1281
1614088050000|2021-02-23 13:47:30|984.9|984.6|984.9|984.5|984.9|984.6|984.6|984.2|1963
1614088060000|2021-02-23 13:47:40|985|984.6|985.2|984.9|985.2|984.9|985|984.6|694
1614088070000|2021-02-23 13:47:50|985.3|985|985.3|984.9|985.3|985|985.3|984.9|0
1614088080000|2021-02-23 13:48:00|985.4|985|985.7|985.5|985.7|985.5|985.4|985|0
1614088090000|2021-02-23 13:48:10|985.6|985.4|985.9|985.7|985.9|985.7|985.6|985.3|508
1614088110000|2021-02-23 13:48:30||985.6||985.6||985.7||985.6|0
1614088120000|2021-02-23 13:48:40||985.7||985.7||985.7||985.6|0
1614088130000|2021-02-23 13:48:50||985.6||985.7||985.7||985.6|0
1614088140000|2021-02-23 13:49:00|985.8|985.6|986.2|985.9|986.2|986.1|985.8|985.6|7315
1614088150000|2021-02-23 13:49:10|986.1|986|986.6|986.3|986.7|986.3|986.1|986|600
1614088160000|2021-02-23 13:49:20|986.5|986.2|986.4|986.1|986.5|986.2|986.3|986|5178
1614088170000|2021-02-23 13:49:30|986.5|986.2|986.5|986.3|986.5|986.3|986.5|986.2|465
1614088180000|2021-02-23 13:49:40||986.2||986.3||986.4||986.2|0
1614088190000|2021-02-23 13:49:50|986.6|986.4|986.8|986.5|986.8|986.6|986.6|986.4|675
1614088200000|2021-02-23 13:50:00|986.9|986.6|987.1|986.9|987.1|986.9|986.9|986.6|1636
1614088210000|2021-02-23 13:50:10|987.2|987|987.2|986.9|987.2|987|987.2|986.9|1358
1614088220000|2021-02-23 13:50:20|987.1|986.8|987.2|987|987.2|987|987|986.7|1755
1614088230000|2021-02-23 13:50:30|987.3|987.1|987.6|987.3|987.6|987.3|987.3|987.1|1648
1614088240000|2021-02-23 13:50:40|987.7|987.4|987.9|987.7|987.9|987.7|987.7|987.4|0
1614088250000|2021-02-23 13:50:50|987.8|987.6|988.1|987.9|988.1|987.9|987.8|987.6|4951
1614088260000|2021-02-23 13:51:00|988.2|988.1|988.6|988.3|988.6|988.3|988.2|987.9|1865
1614088270000|2021-02-23 13:51:10|988.7|988.4|989.2|988.9|989.2|988.9|988.7|988.4|3501
1614088280000|2021-02-23 13:51:20|989.1|989|989|988.8|989.1|989|988.8|988.4|10259
1614088290000|2021-02-23 13:51:30|989.1|988.9|989|988.7|989.1|989|989|988.7|158
1614088300000|2021-02-23 13:51:40|988.9|988.6|988.6|988.3|988.9|988.7|988.6|988.3|1443
1614088310000|2021-02-23 13:51:50||988.2||988.3||988.3||988.2|550
1614088320000|2021-02-23 13:52:00|988.5|988.2|988.2|987.9|988.5|988.2|987.9|987.8|4926
1614088340000|2021-02-23 13:52:20|988.3|988|988.5|988.2|988.5|988.3|988.3|988|103
1614088350000|2021-02-23 13:52:30|988.6|988.3|988.6|988.5|988.6|988.5|988.6|988.3|1968
1614088360000|2021-02-23 13:52:40|988.8|988.6|988.9|988.6|989.2|988.9|988.8|988.5|1950
1614088370000|2021-02-23 13:52:50|989|988.7|989.2|989|989.2|989|989|988.7|0
1614088380000|2021-02-23 13:53:00|989.4|989.1|989.4|989.1|989.4|989.3|989.3|988.9|5377
1614088390000|2021-02-23 13:53:10|989.3|989.2|989.3|989.1|989.3|989.2|989.3|989.1|0
1614088400000|2021-02-23 13:53:20|989.4|989.2|989.4|989.2|989.4|989.2|989.3|989.2|0
1614088410000|2021-02-23 13:53:30|989.5|989.3|989.3|989|989.5|989.3|989.3|989|506
1614088420000|2021-02-23 13:53:40|989.2||989.2||989.2||989.2||0
1614088430000|2021-02-23 13:53:50|989.1||989.2||989.2||989.1||0
1614088440000|2021-02-23 13:54:00|989.1|988.9|989.2|988.9|989.2|988.9|989.1|988.7|2314
1614088450000|2021-02-23 13:54:10|989.1|989|989.1|989|989.1|989.1|989.1|989|0
1614088460000|2021-02-23 13:54:20|989.2|989.1|989.2|989.1|989.2|989.1|989.2|989.1|1333
1614088470000|2021-02-23 13:54:30||989||989||989.1||989|0
1614088480000|2021-02-23 13:54:40|989.3|989.1|989.3|989|989.4|989.2|989.3|989|2500
1614088490000|2021-02-23 13:54:50|989.4|989.1|989.6|989.4|989.6|989.4|989.4|989.1|889
1614088500000|2021-02-23 13:55:00|989.5|989.3|989.6|989.3|989.6|989.5|989.4|989.2|3403
1614088510000|2021-02-23 13:55:10|989.7|989.4|989.7|989.5|989.8|989.6|989.7|989.4|803
1614088520000|2021-02-23 13:55:20|989.8|989.6|989.6|989.3|989.8|989.6|989.6|989.3|1348
1614088530000|2021-02-23 13:55:30|989.7|989.4|989.6|989.4|989.7|989.4|989.6|989.4|0
1614088540000|2021-02-23 13:55:40|989.7|989.5|989.7|989.5|989.9|989.7|989.7|989.5|2866
1614088550000|2021-02-23 13:55:50|989.9|989.6|989.9|989.7|989.9|989.7|989.9|989.6|413
1614088560000|2021-02-23 13:56:00|990|989.8|989.9|989.6|990|989.8|989.9|989.6|3690
1614088570000|2021-02-23 13:56:10|990|989.7|990|989.8|990.3|990|989.9|989.7|9887
1614088580000|2021-02-23 13:56:20|990.1|989.9|990.2|989.9|990.5|990.2|990.1|989.8|8626
1614088590000|2021-02-23 13:56:30|990.1|990|990.2|990|990.2|990|990|989.9|1860
1614088600000|2021-02-23 13:56:40|990.3|990.1|990.7|990.5|990.8|990.5|990.3|990.1|804
1614088610000|2021-02-23 13:56:50|990.8|990.6|991.1|990.8|991.1|990.8|990.8|990.4|4082
1614088620000|2021-02-23 13:57:00|991.2|990.9|991.3|991|991.4|991.2|991.2|990.9|7388
1614088630000|2021-02-23 13:57:10|991.2|991.1|991.4|991.2|991.4|991.2|991.1|991.1|2190
1614088640000|2021-02-23 13:57:20|991.5|991.1|991.5|991.3|991.6|991.5|991.5|991.1|4149
1614088650000|2021-02-23 13:57:30|991.6|991.4|992|991.6|992.1|991.9|991.6|991.4|3714
1614088660000|2021-02-23 13:57:40|992.1|991.7|992.5|992.3|992.6|992.3|992.1|991.7|4371
1614088670000|2021-02-23 13:57:50|992.4|992.4|992.5|992.4|992.6|992.4|992.4|992.3|874
1614088680000|2021-02-23 13:58:00|992.4|992.3|992.3|992.1|992.6|992.3|992.3|992.1|9229
1614088690000|2021-02-23 13:58:10|992.2|992.2|992.5|992.3|992.6|992.4|992.2|992.1|6197
1614088700000|2021-02-23 13:58:20|992.4|992.4|991.3|991|992.4|992.4|990.6|989.9|26498
1614088710000|2021-02-23 13:58:30|991.4|991.1|991.7|991.3|991.7|991.3|991.4|990.8|4242
1614088720000|2021-02-23 13:58:40|991.2|991.1|991.5|991.3|991.6|991.3|991.2|991.1|8000
1614088730000|2021-02-23 13:58:50|991.1|991|991.9|991.4|992|991.6|991.1|990.8|23459
1614088740000|2021-02-23 13:59:00|991.8|991.3|991.3|990.8|991.8|991.3|991|990.7|4834
1614088750000|2021-02-23 13:59:10|991.4|991|991.6|991.3|991.6|991.3|991.2|991|700
1614088760000|2021-02-23 13:59:20|991.5||991.5||991.5||991.5||1004
1614088770000|2021-02-23 13:59:30|991.6|991.4|991.7|991.4|991.8|991.5|991.6|991.4|0
1614088780000|2021-02-23 13:59:40|991.8|991.5|991.8|991.5|991.8|991.5|991.8|991.5|0
1614088790000|2021-02-23 13:59:50|991.7|991.6|992.2|991.9|992.4|991.9|991.7|991.6|3595
1614088810000|2021-02-23 14:00:10|992.3|992|992.5|992.1|992.6|992.3|992.2|992|1479
1614088820000|2021-02-23 14:00:20|992.6|992.2|992.8|992.5|992.8|992.5|992.6|992.2|1084
1614088830000|2021-02-23 14:00:30|992.7|992.4|992.7|992.4|992.7|992.4|992.7|992.4|0
1614088840000|2021-02-23 14:00:40|992.8|992.5|992.7|992.4|992.8|992.5|992.7|992.4|0
1614088850000|2021-02-23 14:00:50|992.8|992.5|992.6|992.5|992.8|992.5|992.5|992.3|8256
1614088860000|2021-02-23 14:01:00|992.7|992.6|992.9|992.6|993|992.8|992.7|992.6|2002
1614088870000|2021-02-23 14:01:10|993||993||993||992.9||0
1614088880000|2021-02-23 14:01:20|992.9||992.9||992.9||992.9||4154
1614088890000|2021-02-23 14:01:30|993|992.7|993|992.7|993|992.7|993|992.7|0
1614088900000|2021-02-23 14:01:40|992.9|992.6|992.7|992.3|992.9|992.6|992.7|992.3|3665
1614088910000|2021-02-23 14:01:50|992.8|992.5|992.9|992.7|992.9|992.7|992.7|992.3|1825
1614088920000|2021-02-23 14:02:00|992.8||992.8||992.8||992.8||0
1614088930000|2021-02-23 14:02:10|992.7|992.6|992.9|992.6|992.9|992.6|992.6|992.4|5604
1614088940000|2021-02-23 14:02:20|993|992.7|993|992.8|993.2|992.9|993|992.7|6284
1614088950000|2021-02-23 14:02:30|993.1|992.9|993.1|992.8|993.2|992.9|993.1|992.8|2375
1614088960000|2021-02-23 14:02:40|993.2|992.9|993.1|992.9|993.2|992.9|993.1|992.8|0
1614088970000|2021-02-23 14:02:50|993.2|993|992.9|992.8|993.2|993|992.9|992.7|6079
1614088980000|2021-02-23 14:03:00|992.8|992.7|992.7|992.3|992.8|992.7|992.6|992.3|1940
1614088990000|2021-02-23 14:03:10|992.8|992.2|992.7|992.3|992.8|992.4|992.4|992.2|5178
1614089000000|2021-02-23 14:03:20|992.8|992.4|992.7|992.4|993.1|992.8|992.7|992.4|4946
1614089010000|2021-02-23 14:03:30|992.8|992.5|992.7|992.3|992.9|992.5|992.5|992.3|1530
1614089030000|2021-02-23 14:03:50|992.6|992.2|992.3|992|992.6|992.2|992.3|992|2465
1614089040000|2021-02-23 14:04:00|992.2|991.9|992.1|991.7|992.2|991.9|992.1|991.7|1226
1614089050000|2021-02-23 14:04:10||991.6||991.7||991.7||991.6|0
1614089060000|2021-02-23 14:04:20||991.6||991.6||991.6||991.6|0
1614089070000|2021-02-23 14:04:30|992|991.5|991.3|991|992|991.5|991.3|990.9|0
1614089080000|2021-02-23 14:04:40|991.2|990.8|990.8|990.4|991.2|990.8|990.8|990.3|1751
1614089090000|2021-02-23 14:04:50|990.9|990.3|990.9|990.6|990.9|990.6|990.9|990.2|0
1614089100000|2021-02-23 14:05:00|991|990.5|990.7|990.4|991|990.5|990.6|990.3|500
1614089110000|2021-02-23 14:05:10|990.6|990.5|990.8|990.5|990.9|990.7|990.6|990.3|2433
1614089130000|2021-02-23 14:05:30|990.7|990.4|990.6|990.4|990.7|990.4|990.5|990.4|1328
1614089140000|2021-02-23 14:05:40|990.5|990.3|990.3|990|990.5|990.3|990.3|990|2043
1614089150000|2021-02-23 14:05:50|990.4|990.1|991.1|990.7|991.1|990.7|990.4|990.1|2804
1614089160000|2021-02-23 14:06:00|991.2|990.8|991.1|990.9|991.2|990.9|991.1|990.8|0
1614089170000|2021-02-23 14:06:10||990.8||990.9||990.9||990.8|0
1614089180000|2021-02-23 14:06:20||991||991||991||991|0
1614089190000|2021-02-23 14:06:30||990.9||991||991||990.9|0
1614089200000|2021-02-23 14:06:40|990.9|990.9|991.2|991|991.2|991.1|990.9|990.8|8360
1614089210000|2021-02-23 14:06:50|991.3|991.1|991.5|991.4|991.5|991.4|991.3|991.1|5148
1614089220000|2021-02-23 14:07:00|991.6|991.3|991.5|991.2|991.6|991.3|991.5|991.2|3046
1614089250000|2021-02-23 14:07:30|991.4|991.1|991.3|990.9|991.4|991.1|991.2|990.9|2269
1614089260000|2021-02-23 14:07:40|991.4|991|991.4|991.2|991.4|991.2|991.3|991|1976
1614089270000|2021-02-23 14:07:50|991.5|991.3|991.6|991.3|991.6|991.5|991.5|991.3|3355
1614089280000|2021-02-23 14:08:00|991.8|991.4|991.8|991.7|991.8|991.7|991.6|991.4|5161
1614089290000|2021-02-23 14:08:10|991.9|991.8|992.5|992.2|992.5|992.2|991.9|991.8|4580
1614089300000|2021-02-23 14:08:20|992.4|992.1|992.5|992.2|992.5|992.2|992.4|992.1|2462
1614089310000|2021-02-23 14:08:30|992.4|992.1|992.1|991.7|992.4|992.1|992|991.7|3719
1614089320000|2021-02-23 14:08:40|992.2|991.8|992.3|991.9|992.3|991.9|992.2|991.8|0
1614089330000|2021-02-23 14:08:50|992.4|992|992.4|992.1|992.4|992.1|992.4|992|400
1614089340000|2021-02-23 14:09:00|992.5|991.9|992.4|992.1|992.5|992.1|992.2|991.9|1796
1614089350000|2021-02-23 14:09:10|992.5|992.2|992.7|992.4|992.7|992.4|992.5|992.2|3736
1614089360000|2021-02-23 14:09:20|992.6||992.7||992.7||992.6||429
1614089370000|2021-02-23 14:09:30|992.6||992.6||992.6||992.6||0
1614089380000|2021-02-23 14:09:40|992.5|992.3|992.4|992.1|992.8|992.6|992.4|992.1|2878
1614089390000|2021-02-23 14:09:50|992.3|992|992.7|992.3|992.7|992.3|992.1|991.9|3015
1614089400000|2021-02-23 14:10:00|992.8|992.4|992.9|992.5|992.9|992.5|992.8|992.4|123
1614089410000|2021-02-23 14:10:10|992.8|992.6|993|992.8|993|992.8|992.7|992.3|21580
1614089420000|2021-02-23 14:10:20|993.1|992.9|993.2|992.9|993.2|992.9|992.9|992.5|2156
1614089430000|2021-02-23 14:10:30|993.3|993|993.3|993.1|993.4|993.1|993.2|993|3370
1614089440000|2021-02-23 14:10:40|993.2|993|993.3|993|993.3|993.1|993.1|993|2369
1614089450000|2021-02-23 14:10:50|993.1|993.1|993.1|992.9|993.3|993.1|993.1|992.8|4886
1614089460000|2021-02-23 14:11:00|993|993|993|992.7|993.5|993.2|993|992.7|19110
1614089470000|2021-02-23 14:11:10|992.9|992.5|992.6|992.3|993.1|992.9|992.6|992.3|6165
1614089480000|2021-02-23 14:11:20|992.5|992.2|992.4|991.9|992.5|992.2|992.2|991.8|2653
1614089490000|2021-02-23 14:11:30|992.1|992|992.6|992.1|992.6|992.4|992.1|991.9|6336
1614089500000|2021-02-23 14:11:40|992.5|992.2|992.6|992.2|992.6|992.3|992.4|992.1|2523
1614089510000|2021-02-23 14:11:50|992.5|992.1|992.6|992.2|992.6|992.2|992.4|992|337
1614089520000|2021-02-23 14:12:00|992.7|992.3|993.3|993|993.3|993.1|992.7|992.3|3012
1614089530000|2021-02-23 14:12:10|993.4|993.1|993.1|992.7|993.5|993.2|992.9|992.5|7975
1614089540000|2021-02-23 14:12:20|993.2|992.9|993.4|993|993.4|993.2|993|992.9|6254
1614089550000|2021-02-23 14:12:30|993.3|992.9|993.3|993|993.4|993|993.2|992.9|1993
1614089560000|2021-02-23 14:12:40|993.2|992.9|993.5|993.2|993.5|993.3|993.2|992.9|123
1614089580000|2021-02-23 14:13:00|993.4|993.1|993.1|992.8|993.4|993.1|992.9|992.6|5177
1614089590000|2021-02-23 14:13:10|993.2|992.9|993.2|993|993.2|993|993.2|992.8|1
1614089600000|2021-02-23 14:13:20|993.1|992.8|993.1|992.8|993.1|992.8|992.9|992.5|131
1614089610000|2021-02-23 14:13:30|993.2|992.9|993.5|993.3|993.5|993.3|993.2|992.9|278
1614089620000|2021-02-23 14:13:40||993.4||993.4||993.4||993.2|200
1614089630000|2021-02-23 14:13:50|993.7|993.5|993.9|993.7|993.9|993.7|993.6|993.4|4204
1614089640000|2021-02-23 14:14:00|994|993.8|994.2|993.9|994.2|994|994|993.8|1550
1614089650000|2021-02-23 14:14:10|994.1|994|994.8|994.6|994.8|994.6|994|993.8|13169
1614089660000|2021-02-23 14:14:20|994.7|994.5|995.3|995|995.6|995.1|994.7|994.4|12517
1614089670000|2021-02-23 14:14:30|995.4|995.1|995.5|995.2|995.9|995.6|995.4|995.1|6566
1614089680000|2021-02-23 14:14:40|995.7|995.1|995.3|995.1|995.7|995.2|995.3|994.9|7699
1614089690000|2021-02-23 14:14:50|995|994.9|995|994.6|995.4|995.3|995|994.5|8278
1614089700000|2021-02-23 14:15:00|995.1|994.7|995|994.7|995.1|994.8|994.9|994.6|2377
1614089710000|2021-02-23 14:15:10|995.1|994.8|995.2|995|995.3|995|995.1|994.8|1530
1614089720000|2021-02-23 14:15:20|995.1|995.1|995.1|994.8|995.1|995.1|995.1|994.7|1682
1614089730000|2021-02-23 14:15:30|995|994.7|994.8|994.4|995.1|995|994.7|994.4|5463
1614089740000|2021-02-23 14:15:40||994.5||994.5||994.5||994.5|0
1614089750000|2021-02-23 14:15:50|994.5|994.4|994.4|994.1|994.6|994.5|994.4|993.9|3231
1614089760000|2021-02-23 14:16:00|994.5|994.2|994.5|994.1|994.6|994.4|994.5|994.1|949
1614089770000|2021-02-23 14:16:10|994.6|994.2|994.8|994.5|994.8|994.5|994.6|994.2|697
1614089780000|2021-02-23 14:16:20|994.7|994.4|994.7|994.4|994.7|994.4|994.7|994.4|1038
1614089790000|2021-02-23 14:16:30|994.6|994.5|994.7|994.3|994.7|994.5|994.3|994.1|8241
1614089800000|2021-02-23 14:16:40|994.8|994.4|994.8|994.6|994.8|994.6|994.8|994.4|21
1614089810000|2021-02-23 14:16:50|994.9|994.7|994.7|994.4|995.2|994.9|994.7|994.3|3656
1614089820000|2021-02-23 14:17:00|994.8|994.5|994.8|994.5|994.9|994.7|994.8|994.5|869
1614089830000|2021-02-23 14:17:10|994.7|994.4|994.8|994.6|994.8|994.6|994.6|994.3|1841
1614089840000|2021-02-23 14:17:20|994.7|994.5|994.5|994.1|994.7|994.5|994.5|994|3088
1614089850000|2021-02-23 14:17:30|994.4|994.2|994.4|994.1|994.4|994.2|994.4|994.1|2217
1614089860000|2021-02-23 14:17:40|994.3|994|994.2|994|994.3|994.2|994.2|993.8|843
1614089870000|2021-02-23 14:17:50|994.3|994.1|994.5|994.2|994.5|994.3|994.2|994.1|594
1614089880000|2021-02-23 14:18:00|994.7|994.3|994.8|994.5|994.8|994.6|994.7|994.3|413
1614089890000|2021-02-23 14:18:10|995|994.6|994.8|994.5|995.1|994.7|994.8|994.5|3690
1614089900000|2021-02-23 14:18:20|994.7|994.4|994.8|994.6|995.1|994.8|994.6|994.4|1984
1614089910000|2021-02-23 14:18:30|994.7|994.5|994.8|994.6|994.8|994.6|994.7|994.5|419
1614089920000|2021-02-23 14:18:40|994.6|994.5|994.6|994.5|994.6|994.5|994.5|994.3|3597
1614089930000|2021-02-23 14:18:50|994.7|994.6|994.6|994.3|994.9|994.6|994.6|994.3|31553
1614089940000|2021-02-23 14:19:00|994.5|994.4|994.7|994.5|994.7|994.5|994.5|994.2|1963
1614089950000|2021-02-23 14:19:10|994.6|994.4|994.6|994.3|994.6|994.4|994.3|994.1|555
1614089960000|2021-02-23 14:19:20|994.5|994.4|994.5|994.2|994.6|994.4|994.5|994.2|0
1614089980000|2021-02-23 14:19:40|994.6|994.3|994.6|994.3|994.6|994.3|994.6|994.2|0
1614089990000|2021-02-23 14:19:50||994.4||994.4||994.4||994.4|0
1614090000000|2021-02-23 14:20:00|994.5|994.2|994.6|994.4|994.6|994.4|994.5|994.2|2662
1614090010000|2021-02-23 14:20:10|994.5|994.3|994.5|994.2|994.5|994.3|994.5|994.1|1418
1614090020000|2021-02-23 14:20:20|994.4|994.1|993.9|993.6|994.4|994.1|993.9|993.6|2196
1614090030000|2021-02-23 14:20:30|994|993.7|994.1|993.9|994.3|993.9|994|993.7|422
1614090040000|2021-02-23 14:20:40|994.2|994|994.5|994.2|994.5|994.3|994.2|994|753
1614090050000|2021-02-23 14:20:50|994.4|994.3|994.6|994.3|994.6|994.5|994.4|994.2|3216
1614090060000|2021-02-23 14:21:00|994.5|994.4|994.6|994.4|994.6|994.4|994.5|994.3|0
1614090070000|2021-02-23 14:21:10|994.5|994.3|994.5|994.2|994.5|994.3|994.4|994.2|571
1614090080000|2021-02-23 14:21:20|994.6|994.3|994.5|994.3|994.6|994.3|994.5|994.3|251
1614090090000|2021-02-23 14:21:30|994.4|994.2|994.5|994.1|994.5|994.3|994.2|993.9|3267
1614090100000|2021-02-23 14:21:40|994.4|994.2|993.8|993.6|994.4|994.2|993.8|993.5|2460
1614090110000|2021-02-23 14:21:50|993.9|993.7|993.9|993.7|993.9|993.7|993.9|993.6|1049
1614090120000|2021-02-23 14:22:00|994.1|993.8|994.2|994.1|994.3|994.2|994|993.8|3816
1614090130000|2021-02-23 14:22:10|994.3|994|994.2|994.1|994.3|994.1|994.2|993.8|0
1614090140000|2021-02-23 14:22:20|994.3|994.2|994.6|994.4|994.6|994.4|994.3|994.1|1293
1614090150000|2021-02-23 14:22:30|994.5|994.3|994.5|994.2|994.5|994.3|994.4|994.1|1050
1614090160000|2021-02-23 14:22:40|994.6|994.3|994.6|994.3|994.6|994.5|994.5|994.2|1492
1614090170000|2021-02-23 14:22:50|994.5|994.2|994.5|994.2|994.5|994.2|994.5|994.2|0
1614090180000|2021-02-23 14:23:00|994.4|994.3|994.4|994.2|994.4|994.3|994.4|994.2|966
1614090190000|2021-02-23 14:23:10|994.5|994.3|994.5|994.3|994.5|994.3|994.5|994.3|503
1614090200000|2021-02-23 14:23:20|994.6|994.4|994.8|994.5|994.8|994.5|994.6|994.4|3554
1614090210000|2021-02-23 14:23:30|994.7|994.6|994.6|994.3|994.8|994.6|994.3|994.2|700
1614090220000|2021-02-23 14:23:40|994.2|994.1|994.4|994.2|994.5|994.3|994.2|994.1|8213
1614090230000|2021-02-23 14:23:50|994.6|994.3|994.7|994.3|994.7|994.5|994.6|994.3|903
1614090240000|2021-02-23 14:24:00|994.6|994.2|994.7|994.3|994.7|994.4|994.3|994.1|413
1614090250000|2021-02-23 14:24:10|994.6|994.4|994.4|994.1|994.6|994.4|994.4|994.1|944
1614090260000|2021-02-23 14:24:20|994.3|994.2|994.4|994.3|994.4|994.3|994.3|994.1|1422
1614090270000|2021-02-23 14:24:30|994.3|994.1|994.4|994.2|994.4|994.2|994.3|994.1|1497
1614090280000|2021-02-23 14:24:40|994.1|994|994.1|994|994.4|994|994.1|993.8|9025
1614090290000|2021-02-23 14:24:50|994.3|994.1|994.6|994.4|994.6|994.4|994.3|994|1272
1614090300000|2021-02-23 14:25:00|994.5|994.3|994.5|994.2|994.5|994.4|994.5|994.1|2054
1614090310000|2021-02-23 14:25:10|994.4|994.3|994.5|994.2|994.5|994.3|994.4|994|854
1614090320000|2021-02-23 14:25:20|994.7|994.3|994.8|994.5|994.8|994.5|994.7|994.3|918
1614090330000|2021-02-23 14:25:30|994.7|994.4|994.6|994.3|994.7|994.5|994.6|994.2|0
1614090340000|2021-02-23 14:25:40|994.7|994.4|994.7|994.5|994.8|994.5|994.7|994.4|0
1614090360000|2021-02-23 14:26:00|994.6|994.3|994.7|994.6|994.7|994.6|994.5|994.2|3223
1614090370000|2021-02-23 14:26:10|994.6|994.5|994.6|994.5|994.7|994.5|994.4|994.1|2336
1614090380000|2021-02-23 14:26:20|994.5|994.4|994.5|994.2|994.6|994.5|994.5|994.2|5139
1614090390000|2021-02-23 14:26:30|994.3|994.1|994.5|994.3|994.5|994.3|994.3|994|1297
1614090400000|2021-02-23 14:26:40|994.4|994.2|994.4|994.2|994.4|994.2|994.3|994|1981
1614090410000|2021-02-23 14:26:50|994|994.3|994.2|994|994.3|994.3|994|993.8|19459
1614090420000|2021-02-23 14:27:00|994.3|994.1|994.3|994.2|994.3|994.2|994.3|994|0
1614090430000|2021-02-23 14:27:10|994.2|994.1|993.6|993.3|994.2|994.1|993.6|993.3|6241
1614090440000|2021-02-23 14:27:20|993.5|993.2|993.2|992.8|993.6|993.3|993|992.8|4445
1614090450000|2021-02-23 14:27:30|993.3|992.9|993.3|993.1|993.3|993.1|993.3|992.8|403
1614090460000|2021-02-23 14:27:40|993.2|993|993|992.6|993.2|993|993|992.5|1761
1614090470000|2021-02-23 14:27:50|993.1|992.7|993.1|992.8|993.2|992.9|993.1|992.7|565
1614090480000|2021-02-23 14:28:00|993|992.7|993.1|992.7|993.1|992.9|993|992.6|84
1614090490000|2021-02-23 14:28:10|993.2|992.8|993.6|993.3|993.6|993.3|993.2|992.8|1915
1614090500000|2021-02-23 14:28:20|993.5|993.4|993.5|993.4|993.5|993.4|993.5|993.4|0
1614090510000|2021-02-23 14:28:30||993.3||993.3||993.3||993.3|622
1614090520000|2021-02-23 14:28:40|993.4||993.4||993.4||993.4||98
1614090530000|2021-02-23 14:28:50|993.5|993.4|993.8|993.4|993.8|993.5|993.5|993.4|1018
1614090540000|2021-02-23 14:29:00|993.9|993.5|994|993.8|994|993.8|993.9|993.5|400
1614090550000|2021-02-23 14:29:10|993.9|993.7|993.7|993.5|993.9|993.7|993.6|993.5|743
1614090560000|2021-02-23 14:29:20|993.6||993.7||993.7||993.6||0
1614090570000|2021-02-23 14:29:30|993.6|993.4|993.7|993.3|993.7|993.4|993.6|993.2|3368
1614090580000|2021-02-23 14:29:40|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|0
1614090590000|2021-02-23 14:29:50|993.7|993.3|993.4|993.1|993.7|993.3|993.4|992.9|527
1614090600000|2021-02-23 14:30:00|993.5|993|991.5|991.2|993.7|993.4|991.3|991|41363
1614090610000|2021-02-23 14:30:10|991.4|991|990.9|990.6|991.4|991.1|990.7|990.4|5217
1614090620000|2021-02-23 14:30:20|990.8|990.5|991.2|990.7|991.3|990.7|990.7|990.2|0
1614090630000|2021-02-23 14:30:30|991.1|990.8|991.3|991.1|991.5|991.1|991.1|990.8|1795
1614090640000|2021-02-23 14:30:40|991.2|991|991.2|990.7|991.8|991.4|990.8|990.7|20779
1614090650000|2021-02-23 14:30:50|991.3|990.5|991|990.8|991.3|990.9|990.9|990.5|455
1614090660000|2021-02-23 14:31:00|991.1|990.9|991|990.8|991.1|990.9|990.8|990.5|3069
1614090670000|2021-02-23 14:31:10|990.9|990.7|990.7|990.4|990.9|990.8|990.5|990.1|2155
1614090680000|2021-02-23 14:31:20|990.6|990.3|989.4|989|991|990.8|989.4|989|34252
1614090690000|2021-02-23 14:31:30|989.1|988.9|988.2|987.6|989.4|988.9|988|987.3|18776
1614090700000|2021-02-23 14:31:40|988.3|987.7|988.2|987.7|988.4|987.7|988.2|987.7|0
1614090710000|2021-02-23 14:31:50|988.1|987.5|987.2|986.8|988.1|987.5|986.7|986.1|26143
1614090720000|2021-02-23 14:32:00|987.3|986.9|987.6|987|987.7|987.1|986.9|986.9|3294
1614090730000|2021-02-23 14:32:10|987.7|987.1|986.6|986.2|987.7|987.3|985.9|985.2|50550
1614090740000|2021-02-23 14:32:20|986.7|986.3|987.1|986.7|987.2|986.7|986.6|986.3|5101
1614090750000|2021-02-23 14:32:30|987|986.6|986.4|985.9|987|986.6|986.3|985.9|8240
1614090760000|2021-02-23 14:32:40|986.3|986|986.5|985.9|986.5|986.1|986.3|985.9|671
1614090770000|2021-02-23 14:32:50||986||986.1||986.1||986|0
1614090780000|2021-02-23 14:33:00|986.4|986|987.4|986.9|987.5|986.9|986.4|986|2907
1614090790000|2021-02-23 14:33:10|987.3|986.7|986.4|986.1|987.3|986.7|986.3|986|11963
1614090800000|2021-02-23 14:33:20|986.3|986.2|986.4|986.2|986.4|986.2|986.3|986.1|890
1614090810000|2021-02-23 14:33:30|986.3|986.1|985.7|985.3|986.4|986.2|985.5|985.2|17121
1614090820000|2021-02-23 14:33:40|985.8|985.2|985.5|985.3|985.8|985.3|985.5|985.2|716
1614090830000|2021-02-23 14:33:50|985.7|985.4|986.5|986|986.5|986.2|985.6|985.4|12710
1614090840000|2021-02-23 14:34:00|986.3|985.9|986.1|985.6|986.3|985.9|985.9|985.5|600
1614090850000|2021-02-23 14:34:10|986|985.5|985.4|985.3|986|985.5|985.4|985.2|2229
1614090860000|2021-02-23 14:34:20|985.3|985.2|985.6|985.3|985.6|985.3|985.3|985.2|3489
1614090870000|2021-02-23 14:34:30|985.5|985.2|985.5|985.2|985.6|985.2|985.2|985.1|3647
1614090880000|2021-02-23 14:34:40|985.6|985.3|985.5|985.2|985.6|985.4|985.5|985.2|1342
1614090890000|2021-02-23 14:34:50|985.6|985.1|985.5|985.1|985.6|985.2|985.5|985.1|76
1614090900000|2021-02-23 14:35:00|985.4|985|985.1|984.6|985.5|985|984.7|984.1|12507
1614090910000|2021-02-23 14:35:10|985|984.4|984.3|983.9|985|984.4|984.2|983.7|3866
1614090920000|2021-02-23 14:35:20|984.2|983.8|983.9|983.4|984.2|983.8|983.6|983.2|2236
1614090930000|2021-02-23 14:35:30|983.8|983.3|983.4|983|983.9|983.4|983.4|983|726
1614090940000|2021-02-23 14:35:40|983.5|983.1|984.3|983.7|984.3|983.7|983.5|983.1|4878
1614090950000|2021-02-23 14:35:50|984.2|983.8|984.1|983.8|984.3|983.9|984|983.5|5304
1614090960000|2021-02-23 14:36:00|984|983.7|984.4|984.1|984.4|984.1|983.9|983.7|5032
1614090970000|2021-02-23 14:36:10|984.6|984.2|985.3|984.8|985.4|984.8|984.6|984.2|5600
1614090980000|2021-02-23 14:36:20|985.2|984.9|985.3|984.7|985.3|985.1|985.1|984.6|1690
1614090990000|2021-02-23 14:36:30|985.2|985|986|985.4|986|985.4|985|984.6|3877
1614091000000|2021-02-23 14:36:40|985.9|985.9|986.1|985.6|986.3|985.9|985.8|985.4|7302
1614091010000|2021-02-23 14:36:50|986.2|985.7|986.1|985.7|986.2|985.7|986.1|985.7|0
1614091020000|2021-02-23 14:37:00|986.2|985.8|986.2|986|986.3|986|985.6|985.5|5113
1614091030000|2021-02-23 14:37:10|986.1|985.9|986.1|985.7|986.2|985.9|986|985.4|2273
1614091040000|2021-02-23 14:37:20|986.3|985.8|986.5|986|986.6|986.2|986.3|985.7|880
1614091060000|2021-02-23 14:37:40|986.4|985.9|986.5|986.1|986.5|986.1|985.8|985.7|4724
1614091070000|2021-02-23 14:37:50|986.6|986.2|986.5|986|986.6|986.3|986.5|986|507
1614091080000|2021-02-23 14:38:00|986.7|986.5|986|985.6|986.7|986.5|985.8|985.6|22930
1614091090000|2021-02-23 14:38:10|985.9|985.4|985.8|985.4|985.9|985.4|985.8|985.4|1302
1614091100000|2021-02-23 14:38:20|985.7|985.2|985.8|985.5|985.8|985.5|985.4|984.9|3457
1614091110000|2021-02-23 14:38:30|985.7|985.3|986.2|985.8|986.2|985.8|985.6|985.1|6027
1614091120000|2021-02-23 14:38:40|986.1|985.7|985.8|985.3|986.2|985.8|985.7|985.3|5555
1614091130000|2021-02-23 14:38:50|985.7|985.2|985|984.6|985.7|985.3|985|984.6|4739
1614091140000|2021-02-23 14:39:00|985.1|984.7|985.5|985.1|985.5|985.1|984.9|984.6|2086
1614091150000|2021-02-23 14:39:10|985.4|985|986.8|986.5|986.9|986.5|985.4|985|2042
1614091160000|2021-02-23 14:39:20|987|986.6|986.6|986|987|986.6|986.6|986|1229
1614091170000|2021-02-23 14:39:30|986.5|986.1|986.2|985.8|986.5|986.1|986|985.5|4270
1614091180000|2021-02-23 14:39:40|986.1|985.7|986.3|985.9|986.3|986|986|985.4|882
1614091190000|2021-02-23 14:39:50|986.2|985.8|985.5|984.9|986.2|985.8|984.9|984.6|11179
1614091200000|2021-02-23 14:40:00|985.4|984.6|983.1|982.6|985.4|984.6|983|982.6|28620
1614091210000|2021-02-23 14:40:10|983|982.7|983.2|982.6|983.2|982.7|983|982.6|0
1614091220000|2021-02-23 14:40:20|983.4|982.7|983.8|983.1|983.8|983.5|983.3|982.7|5837
1614091230000|2021-02-23 14:40:30|983.7|983|983|982.7|983.7|983|983|982.6|3510
1614091240000|2021-02-23 14:40:40|983.1|982.8|983.3|983|983.3|983|983.1|982.7|1181
1614091250000|2021-02-23 14:40:50|983.2|982.9|983.8|983.2|984|983.4|983.2|982.7|5509
1614091260000|2021-02-23 14:41:00|983.7|983.1|984|983.6|984.5|983.9|983.6|983.1|2841
1614091270000|2021-02-23 14:41:10|983.9|983.2|983.4|982.9|984|983.2|983.2|982.9|7106
1614091280000|2021-02-23 14:41:20|983.3|982.7|982.4|982|983.3|982.7|982.3|982|5313
1614091290000|2021-02-23 14:41:30|982.3|982.3|981.7|981.1|982.3|982.3|981.7|981|2661
1614091300000|2021-02-23 14:41:40|981.6|981|981.4|980.7|981.6|981|981|980.4|4789
1614091310000|2021-02-23 14:41:50|981.3|980.8|981.4|980.7|981.5|981.1|981.2|980.7|139
1614091320000|2021-02-23 14:42:00|981.3|980.6|981.1|980.5|981.3|980.6|981.1|980.4|1537
1614091330000|2021-02-23 14:42:10|981|980.6|980.6|980|981|980.6|980.4|980|5843
1614091340000|2021-02-23 14:42:20|980.5|980.1|980.6|980.1|980.6|980.2|980.2|980|6761
1614091350000|2021-02-23 14:42:30|980.5|980|980.5|980.1|980.6|980.1|980.4|980|0
1614091360000|2021-02-23 14:42:40|980.4|980|979.8|979.2|980.4|980|979.8|979.1|33986
1614091370000|2021-02-23 14:42:50|979.7|979.1|979.3|978.8|979.7|979.1|979|978.4|2482
1614091380000|2021-02-23 14:43:00|979.4|978.9|979.5|979.1|979.5|979.3|979.2|978.9|4411
1614091390000|2021-02-23 14:43:10|979.7|979.5|978.6|978.2|979.8|979.5|978.4|978|14879
1614091400000|2021-02-23 14:43:20|978.7|978.3|978.7|978.2|978.9|978.5|978.4|978.2|976
1614091420000|2021-02-23 14:43:40|978.6|978|978.1|977.6|978.6|978|977.9|977.4|4227
1614091430000|2021-02-23 14:43:50|978|977.4|978|977.6|978.1|977.7|977.6|977.1|8953
1614091440000|2021-02-23 14:44:00|978.1|977.7|977.9|977.4|978.1|977.8|977.3|976.7|14820
1614091450000|2021-02-23 14:44:10|977.8|977.5|978.1|977.5|978.3|977.9|977.7|977.4|3429
1614091460000|2021-02-23 14:44:20|978|977.4|977|976.6|978|977.4|976.9|976.6|3016
1614091470000|2021-02-23 14:44:30|976.9|976.4|976.9|976.2|977.1|976.5|976.7|976.2|3247
1614091480000|2021-02-23 14:44:40|976.8|976.1|976.1|975.6|976.8|976.1|975.9|975.5|7842
1614091490000|2021-02-23 14:44:50|976|975.8|976.1|975.5|976.1|975.8|975.7|975.2|3333
1614091500000|2021-02-23 14:45:00|976.2|975.6|976.1|975.7|976.3|976.1|975.9|975.2|12835
1614091510000|2021-02-23 14:45:10|976.2|975.8|975.5|975.1|976.3|976|975.5|975.1|7461
1614091520000|2021-02-23 14:45:20|975.6|975.2|975.7|975.1|975.9|975.8|975.5|975.1|3524
1614091530000|2021-02-23 14:45:30|975.8|975.2|976.1|975.5|976.1|975.8|975.8|975.1|2627
1614091540000|2021-02-23 14:45:40|976|975.6|975.7|975.1|976.1|975.6|975.7|975.1|3561
1614091550000|2021-02-23 14:45:50|975.8|975.2|975.7|975.3|975.9|975.4|975.7|975.1|3086
1614091560000|2021-02-23 14:46:00|975.8|975.4|975.9|975.5|975.9|975.5|975.8|975.3|0
1614091570000|2021-02-23 14:46:10|976.2|975.6|975.7|975.3|976.5|976|975.4|975.3|10849
1614091580000|2021-02-23 14:46:20|975.6|975.1|975.5|975.1|975.6|975.1|975.3|975.1|1561
1614091590000|2021-02-23 14:46:30|975.4|975|975|974.7|975.4|975.1|974.8|974.5|15524
1614091600000|2021-02-23 14:46:40|974.8|974.5|974.4|974|975|974.5|974.4|974|2630
1614091610000|2021-02-23 14:46:50|974.5|974.1|974.5|974.1|974.5|974.2|974.3|974|1414
1614091620000|2021-02-23 14:47:00|974.6|974.2|975.1|974.6|975.2|974.7|974.6|974.2|6131
1614091630000|2021-02-23 14:47:10|975|974.5|974.1|973.6|975|974.5|973.7|973.1|9785
1614091640000|2021-02-23 14:47:20|974|973.7|974.5|974.2|974.6|974.2|974|973.6|514
1614091650000|2021-02-23 14:47:30|974.4|974|975.1|974.6|975.2|974.7|974.4|974|2695
1614091660000|2021-02-23 14:47:40|975|974.5|975|974.6|975|974.6|974.4|974.1|7156
1614091670000|2021-02-23 14:47:50|974.9|974.5|973.6|973.2|974.9|974.5|973.6|973.2|5402
1614091680000|2021-02-23 14:48:00|973.7|973.3|974.4|973.8|974.4|973.8|973.7|973.3|325
1614091690000|2021-02-23 14:48:10|974.3|973.7|974.3|973.8|974.4|973.8|974.2|973.6|0
1614091700000|2021-02-23 14:48:20|974.2|973.7|974.2|973.7|974.3|973.8|974.1|973.6|682
1614091710000|2021-02-23 14:48:30|974.1|973.8|974.2|973.7|974.4|974.1|973.8|973.7|5443
1614091720000|2021-02-23 14:48:40||973.8||973.8||973.8||973.8|100
1614091730000|2021-02-23 14:48:50|974.1|973.7|974.1|973.6|974.2|973.8|973.6|973.5|7681
1614091740000|2021-02-23 14:49:00|974.2|973.5|973.2|972.9|974.2|973.5|972.9|972.7|8115
1614091750000|2021-02-23 14:49:10|973.1|972.8|973.1|972.8|973.1|972.8|972.9|972.6|4309
1614091760000|2021-02-23 14:49:20|973|972.7|973.9|973.4|974.3|973.8|973|972.7|11570
1614091770000|2021-02-23 14:49:30|973.8|973.3|973.4|972.9|974.2|974.1|972.9|972.7|33792
1614091780000|2021-02-23 14:49:40|973.1|973.1|973.3|972.8|973.4|973.1|973.1|972.7|1617
1614091790000|2021-02-23 14:49:50|973.4|972.9|973.2|972.9|973.6|973.1|973.2|972.9|836
1614091800000|2021-02-23 14:50:00|973.1|972.8|973.6|973.1|973.6|973.1|972.1|972|29293
1614091810000|2021-02-23 14:50:10|973.5|973.2|972.6|972.2|973.7|973.2|972.4|972.2|21183
1614091820000|2021-02-23 14:50:20|972.8|972.3|973.7|972.8|973.7|972.8|972.8|972.3|272
1614091830000|2021-02-23 14:50:30|973.6|972.9|971.5|971.2|973.6|973|971.5|971|7665
1614091840000|2021-02-23 14:50:40|971.2|971|971.1|970.6|971.8|971.5|971.1|970.6|9726
1614091850000|2021-02-23 14:50:50|971|970.4|970.8|970.2|971|970.4|970.8|970|2447
1614091860000|2021-02-23 14:51:00|970.9|970.3|972.2|971.5|972.2|971.5|970.9|970.3|2607
1614091870000|2021-02-23 14:51:10|972.3|971.6|972.5|971.9|972.5|972|972|971.6|2400
1614091880000|2021-02-23 14:51:20|972.4|972|972.7|972.3|972.9|972.4|972.3|972|3115
1614091890000|2021-02-23 14:51:30|972.8|972.2|972.7|972.1|972.8|972.2|972|971.5|5436
1614091900000|2021-02-23 14:51:40|972.6|972.3|972.9|972.4|972.9|972.4|972.5|972.3|1237
1614091910000|2021-02-23 14:51:50|973.1|972.5|974.8|974.2|974.9|974.3|973.1|972.5|1202
1614091920000|2021-02-23 14:52:00|974.7|974.3|975|974.6|975|974.6|974.7|974.1|4893
1614091930000|2021-02-23 14:52:10|975.2|974.7|974.4|974|975.2|974.9|974.1|974|18428
1614091940000|2021-02-23 14:52:20|974.5|974.1|974.5|974|974.6|974.2|974.3|974|7028
1614091950000|2021-02-23 14:52:30|974.6|974.1|974.8|974.2|975|974.4|974.6|974.1|1737
1614091960000|2021-02-23 14:52:40|974.9||974.7||974.9||974.7||0
1614091970000|2021-02-23 14:52:50|974.6|974.1|974.6|974.1|974.7|974.2|974.5|974|94
1614091980000|2021-02-23 14:53:00|974.5|974|974.5|973.9|974.5|974|974|973.7|4810
1614091990000|2021-02-23 14:53:10|974.6|974.1|975|974.5|975.2|974.8|974.2|973.8|23355
1614092000000|2021-02-23 14:53:20|974.9|974.4|974.8|974.1|975|974.5|974.3|974|1826
1614092010000|2021-02-23 14:53:30|974.7|974.2|975.1|974.6|975.1|974.6|974.4|974.1|9744
1614092020000|2021-02-23 14:53:40|975.3|974.5|975.3|974.8|975.3|974.8|975.2|974.5|524
1614092030000|2021-02-23 14:53:50|975.2|974.7|974.5|974.2|975.3|974.8|974.5|974.2|5173
1614092040000|2021-02-23 14:54:00|974.6|974.3|975.2|974.7|975.3|974.7|974.5|974|33078
1614092050000|2021-02-23 14:54:10|975.1|975|975.8|975.3|975.8|975.3|974.9|974.7|11444
1614092060000|2021-02-23 14:54:20|975.9||976||976.1||975.8||0
1614092070000|2021-02-23 14:54:30|976.1|975.4|976.4|976|976.5|976|975.9|975.4|9476
1614092080000|2021-02-23 14:54:40|976.3|975.9|976.3|975.8|976.3|975.9|976.2|975.8|1745
1614092090000|2021-02-23 14:54:50|976.4|975.9|976.4|975.9|976.5|975.9|976.2|975.8|3000
1614092100000|2021-02-23 14:55:00|976.5|976|977|976.6|977.1|976.6|976.5|976|1685
1614092110000|2021-02-23 14:55:10|977.1|976.7|977.3|976.8|977.4|976.9|977.1|976.7|672
1614092120000|2021-02-23 14:55:20|977.4|976.7|977.2|976.6|977.4|976.8|977.2|976.6|2000
1614092130000|2021-02-23 14:55:30|977.3|976.7|977.3|976.8|977.5|977|977.3|976.7|1371
1614092140000|2021-02-23 14:55:40|977.2|976.7|976.8|976.5|977.2|976.7|976.6|976.5|19077
1614092150000|2021-02-23 14:55:50|976.9|976.6|976.9|976.7|976.9|976.7|976.9|976.5|1778
1614092160000|2021-02-23 14:56:00|977|976.8|977.2|976.7|977.2|976.9|977|976.6|4350
1614092170000|2021-02-23 14:56:10|977.4|976.8|977.4|977|977.5|977.1|977|976.8|2844
1614092180000|2021-02-23 14:56:20|977.5|977.1|977.7|977.2|977.7|977.2|977.5|977.1|0
1614092190000|2021-02-23 14:56:30|977.8|977.3|977.7|977.5|978|977.5|977.5|977.3|3599
1614092200000|2021-02-23 14:56:40|977.8|977.6|978.1|977.6|978.2|977.7|977.8|977.6|1840
1614092210000|2021-02-23 14:56:50|977.8|977.5|978.1|977.8|978.1|977.8|977.6|977.3|4962
1614092220000|2021-02-23 14:57:00|978|977.7|977.8|977.4|978|977.7|977.6|977.4|6976
1614092230000|2021-02-23 14:57:10|978|977.5|978.7|978.3|978.7|978.3|978|977.5|4368
1614092240000|2021-02-23 14:57:20|978.8|978.4|979|978.7|979.1|978.7|978.8|978.4|236
1614092250000|2021-02-23 14:57:30|978.9|978.6|978.3|978|978.9|978.6|978.3|978|9211
1614092260000|2021-02-23 14:57:40|978.2|977.7|977.6|977.2|978.3|978|977.6|977.2|5861
1614092270000|2021-02-23 14:57:50|977.8|977.3|977.8|977.2|977.9|977.6|977.8|977.2|376
1614092280000|2021-02-23 14:58:00|977.7|977.8|978.2|977.7|978.2|977.8|977.6|977.2|7080
1614092290000|2021-02-23 14:58:10|978.3|977.8|978.3|977.9|978.3|977.9|978.2|977.8|522
1614092300000|2021-02-23 14:58:20|978.2|978|978.3|977.9|978.3|978|978.2|977.9|0
1614092310000|2021-02-23 14:58:30|978.2|978|978.2|977.9|978.2|978|978.2|977.9|0
1614092320000|2021-02-23 14:58:40|978|977.8|978|977.5|978|977.8|977.9|977.5|3261
1614092330000|2021-02-23 14:58:50|977.9|977.4|977.7|977.5|978|977.7|977.7|977.4|5460
1614092340000|2021-02-23 14:59:00|977.8|977.6|979|978.5|979.3|978.5|977.8|977.6|3502
1614092370000|2021-02-23 14:59:30|979.1|979|979|978.6|979.2|979.1|978.8|978.5|13821
1614092380000|2021-02-23 14:59:40|||||||||50
1614092390000|2021-02-23 14:59:50|978.9|978.5|979.1|978.6|979.1|978.6|978.4|978.2|15202
1614092400000|2021-02-23 15:00:00|979|978.5|978.9|978.4|979.3|978.9|978.7|978.3|8720
1614092410000|2021-02-23 15:00:10|979.1|978.3|979.5|979|979.5|979|979|978.3|2764
1614092420000|2021-02-23 15:00:20|979.6|979.1|978.3|977.8|979.6|979.1|978.3|977.8|18842
1614092430000|2021-02-23 15:00:30|978.6|977.9|979|978.5|979|978.7|978.5|977.9|19815
1614092440000|2021-02-23 15:00:40|979.2|978.6|979.5|979|979.6|979.1|979.2|978.6|733
1614092450000|2021-02-23 15:00:50|979.4|978.9|979.5|979|979.5|979|978.9|978.7|12775
1614092460000|2021-02-23 15:01:00|979.6|979.1|980.3|980|980.6|980.4|979.6|979.1|15768
1614092470000|2021-02-23 15:01:10|980.2|980.1|980.2|979.9|980.4|980.2|980.1|979.7|15430
1614092480000|2021-02-23 15:01:20|980.3|980.1|980.8|980.6|980.8|980.6|980|979.7|23971
1614092490000|2021-02-23 15:01:30|981|980.8|981.4|981|981.5|981|980.9|980.5|1027
1614092500000|2021-02-23 15:01:40|981.5|981.1|981.8|981.3|981.9|981.3|981.4|981|0
1614092510000|2021-02-23 15:01:50|982|981.4|982.8|982.3|982.9|982.4|981.9|981.4|2917
1614092520000|2021-02-23 15:02:00|982.3|982.2|982.7|982.3|982.8|982.5|981.9|981.7|19376
1614092530000|2021-02-23 15:02:10|982.8|982.2|983|982.5|983.1|982.7|982.6|982.2|534
1614092540000|2021-02-23 15:02:20|982.9|982.6|984.5|983.8|984.5|983.8|982.9|982.6|22681
1614092550000|2021-02-23 15:02:30|984.4|983.9|984.2|983.7|984.7|984.2|983.7|983.6|14416
1614092560000|2021-02-23 15:02:40|984.3|984.1|984.5|984.1|984.5|984.2|983.9|983.6|10725
1614092570000|2021-02-23 15:02:50|984.4|983.9|985.4|984.7|985.4|984.7|984.2|983.8|5135
1614092580000|2021-02-23 15:03:00|985.3|984.8|986|985.6|986|985.6|985.3|984.8|13733
1614092590000|2021-02-23 15:03:10|986.3|985.7|985.6|985.2|986.5|986|985.6|985.1|10000
1614092600000|2021-02-23 15:03:20|985.5|985.1|985.1|984.7|985.6|985.1|984.9|984.7|5579
1614092610000|2021-02-23 15:03:30|985|984.6|984.2|983.8|985|984.6|984|983.7|6163
1614092620000|2021-02-23 15:03:40|984.4|983.9|984.3|983.9|984.9|984.7|984.2|983.8|3797
1614092630000|2021-02-23 15:03:50|984.4|984|984.2|983.5|984.6|984.1|983.8|983.4|3224
1614092640000|2021-02-23 15:04:00|984.1|983.6|982.8|982.2|984.1|983.6|982.7|982|7640
1614092650000|2021-02-23 15:04:10|982.9|982.3|983.4|983|983.6|983|982.9|982.3|1535
1614092660000|2021-02-23 15:04:20|983.5|983.1|984.2|983.9|984.2|983.9|983.5|983.1|3478
1614092670000|2021-02-23 15:04:30|984.4|984|984|983.6|984.6|984|983.9|983.4|2416
1614092680000|2021-02-23 15:04:40|983.8|983.5|983.1|982.7|983.8|983.5|983.1|982.7|2947
1614092690000|2021-02-23 15:04:50|983.2|982.6|984|983.6|984|983.6|983.2|982.5|592
1614092700000|2021-02-23 15:05:00|984.1|983.7|984.8|984.2|984.9|984.3|984.1|983.7|2300
1614092710000|2021-02-23 15:05:10|984.7|984.3|984.5|984|984.7|984.3|984.5|983.8|2020
1614092720000|2021-02-23 15:05:20|984.6|984.1|983.6|983|984.8|984.2|983.6|983|2375
1614092730000|2021-02-23 15:05:30|983.5|982.9|983.1|982.5|983.5|982.9|982.6|982.3|3509
1614092740000|2021-02-23 15:05:40|983.2|982.6|981.9|981.3|983.4|982.8|981.7|981.2|6824
1614092750000|2021-02-23 15:05:50|981.8|981.4|982.3|981.9|982.4|982|981.8|981.4|2660
1614092760000|2021-02-23 15:06:00|982.4|982|981.9|981.3|982.6|982.2|981.9|981.3|9004
1614092770000|2021-02-23 15:06:10|982|981.4|981.8|981.4|982.1|981.7|981.6|981.2|2204
1614092780000|2021-02-23 15:06:20|981.9|981.5|982.9|982.5|983.1|982.7|981.9|981.5|934
1614092790000|2021-02-23 15:06:30|982.8|982.6|983.7|983.1|983.8|983.3|982.8|982.5|8454
1614092800000|2021-02-23 15:06:40|983.8|983.2|983.9|983.4|984.1|983.6|983.4|982.9|11604
1614092810000|2021-02-23 15:06:50|983.8|983.3|983.1|982.6|983.8|983.5|983.1|982.5|10672
1614092820000|2021-02-23 15:07:00|983.3|982.8|983.9|983.4|984|983.5|983.1|982.8|3634
1614092830000|2021-02-23 15:07:10|984|983.5|983.9|983.4|984.2|983.7|983.9|983.4|1137
1614092840000|2021-02-23 15:07:20|983.8|983.5|984.1|983.6|984.1|983.7|983.8|983.4|431
1614092850000|2021-02-23 15:07:30|984|983.5|984.1|983.8|984.1|983.8|983.7|983.5|0
1614092860000|2021-02-23 15:07:40|984|983.7|984.6|984.1|984.7|984.1|983.8|983.3|4049
1614092870000|2021-02-23 15:07:50|984.5|984|984.9|984.5|985|984.6|984.5|984|895
1614092880000|2021-02-23 15:08:00|985|984.6|984.9|984.4|985.4|984.9|984.5|984.4|17874
1614092890000|2021-02-23 15:08:10|985|984.5|985.2|984.8|985.4|984.8|985|984.5|251
1614092900000|2021-02-23 15:08:20|985.3|984.9|985.6|985.3|985.9|985.3|985.3|984.9|638
1614092910000|2021-02-23 15:08:30|985.7|985.4|985.8|985.3|986|985.5|985.7|985.3|2688
1614092920000|2021-02-23 15:08:40|985.7|985.4|985.8|985.5|985.9|985.7|985.7|985.3|2867
1614092930000|2021-02-23 15:08:50|985.9|985.6|985.8|985.5|986.3|985.7|985.5|985.3|6468
1614092940000|2021-02-23 15:09:00|985.9|985.6|985.4|984.8|986|985.6|985.2|984.7|7460
1614092950000|2021-02-23 15:09:10|985.3|985|985.8|985.5|985.8|985.6|985.3|985|4220
1614092960000|2021-02-23 15:09:20|985.9|985.6|985.9|985.4|986|985.7|985.6|985.2|2422
1614092970000|2021-02-23 15:09:30|985.8|985.5|985.8|985.3|985.8|985.5|985.5|985.2|4708
1614092980000|2021-02-23 15:09:40|985.9|985.4|986|985.7|986.1|985.7|985.8|985.4|9522
1614092990000|2021-02-23 15:09:50|986.1|985.8|986|985.6|986.1|985.9|985.9|985.6|4576
1614093000000|2021-02-23 15:10:00|985.9|985.5|984.8|984.3|985.9|985.5|984.6|984.2|31111
1614093010000|2021-02-23 15:10:10|984.7|984.5|984.3|983.9|984.7|984.5|984.3|983.8|1563
1614093020000|2021-02-23 15:10:20|984.4|984|984.4|983.9|984.7|984.3|984.1|983.8|1547
1614093030000|2021-02-23 15:10:30|984.3|983.8|984.3|983.9|984.3|983.9|983.8|983.4|1368
1614093040000|2021-02-23 15:10:40|984.4|984|984.7|984.2|984.9|984.6|984.3|984|4614
1614093050000|2021-02-23 15:10:50|984.9|984.3|985.1|984.8|985.4|985|984.9|984.3|1936
1614093060000|2021-02-23 15:11:00|985.3|984.9|985.4|985.1|985.6|985.2|985.2|984.8|2946
1614093070000|2021-02-23 15:11:10|985.3|985.2|985.8|985.6|985.8|985.6|985.1|985|5974
1614093080000|2021-02-23 15:11:20|986|985.8|986|985.7|986|985.8|985.9|985.6|2184
1614093090000|2021-02-23 15:11:30|985.9|985.6|985.9|985.6|986|985.7|985.6|985.3|3060
1614093100000|2021-02-23 15:11:40|985.8|985.7|986.7|986.4|986.8|986.4|985.8|985.6|2686
1614093110000|2021-02-23 15:11:50|986.8|986.5|987|986.7|987.3|986.8|986.4|986.2|22774
1614093120000|2021-02-23 15:12:00|986.9|986.8|988|987.4|988.1|987.7|986.8|986.8|4641
1614093130000|2021-02-23 15:12:10|988.1|987.5|988|987.6|988.3|987.8|987.8|987.4|924
1614093140000|2021-02-23 15:12:20|987.9|987.5|987.6|987|987.9|987.5|987|986.7|15992
1614093150000|2021-02-23 15:12:30|987.5|987.1|987.6|987.2|987.6|987.2|987.5|987.1|0
1614093160000|2021-02-23 15:12:40|987.8|987.3|987.7|987.3|987.8|987.4|987.3|986.9|2787
1614093170000|2021-02-23 15:12:50|987.8|987.4|986.5|986|987.8|987.4|986.1|985.9|8546
1614093180000|2021-02-23 15:13:00|986.4|985.9|986.1|985.6|986.5|985.9|985.9|985.5|1689
1614093190000|2021-02-23 15:13:10|986.2|985.7|986.3|986|986.3|986.1|986.2|985.7|45
1614093200000|2021-02-23 15:13:20|986.2|985.8|985.8|985.6|986.2|985.8|985.8|985.6|2088
1614093210000|2021-02-23 15:13:30|985.9|985.7|985.2|984.7|986.1|985.8|985.2|984.7|13030
1614093220000|2021-02-23 15:13:40|985.1|984.8|985.3|985|985.3|985|985.1|984.8|466
1614093230000|2021-02-23 15:13:50|985.4|985.1|986.4|985.9|986.5|985.9|985.4|985|5485
1614093240000|2021-02-23 15:14:00|986.5|986|986.6|986.2|986.7|986.3|986.4|986|0
1614093250000|2021-02-23 15:14:10|986.7|986.3|986.7|986.4|986.8|986.5|986.2|985.9|4959
1614093260000|2021-02-23 15:14:20|986.8|986.3|986.5|986.2|986.8|986.7|986.5|986.2|7020
1614093270000|2021-02-23 15:14:30|986.6|986.3|986.7|986.3|986.7|986.4|986.4|986.1|1871
1614093280000|2021-02-23 15:14:40|986.8|986.1|986.6|986.2|986.8|986.3|986.4|986.1|789
1614093290000|2021-02-23 15:14:50|986.5|986.1|987.3|986.8|987.4|986.8|986.2|985.9|4001
1614093300000|2021-02-23 15:15:00|987.2|986.7|986.8|986.4|987.2|986.8|986.5|986.3|5210
1614093310000|2021-02-23 15:15:10|986.7|986.3|986.8|986.3|986.9|986.6|986.6|986.3|2026
1614093320000|2021-02-23 15:15:20|986.9|986.4|986.9|986.5|987.2|986.9|986.9|986.4|590
1614093330000|2021-02-23 15:15:30|987|986.6|986.6|986.4|987|986.6|986.6|986.3|4789
1614093340000|2021-02-23 15:15:40|986.7|986.1|986.8|986.4|986.8|986.6|986.4|986|7006
1614093350000|2021-02-23 15:15:50|986.7|986.3|986.3|986|986.8|986.7|986.3|985.9|2060
1614093360000|2021-02-23 15:16:00|986.4|986.1|986.1|985.7|986.6|986.2|986.1|985.6|3870
1614093370000|2021-02-23 15:16:10|986.2|985.8|985.7|985.4|986.4|986.1|985.7|985.4|4371
1614093380000|2021-02-23 15:16:20|985.8|985.3|985.6|985.3|985.9|985.4|985.5|985.1|627
1614093390000|2021-02-23 15:16:30|985.7|985.4|986.7|986.3|987|986.6|985.7|985.4|6601
1614093400000|2021-02-23 15:16:40|986.8|986.4|986.9|986.5|987|986.7|986.5|986.1|1153
1614093410000|2021-02-23 15:16:50|987|986.6|986.7|986.3|987|986.6|986.7|986.3|500
1614093420000|2021-02-23 15:17:00|986.8|986.4|986.6|986.2|986.9|986.6|986.4|986|4384
1614093430000|2021-02-23 15:17:10|986.5|986.1|985.6|985.2|986.6|986.2|985.6|985.2|2649
1614093440000|2021-02-23 15:17:20|985.7|985.4|985.9|985.5|986.1|985.7|985.5|985.2|3824
1614093450000|2021-02-23 15:17:30|986|985.6|986.4|986|986.4|986|986|985.6|466
1614093460000|2021-02-23 15:17:40|986.5|986.1|986.3|986|986.5|986.1|986.3|986|0
1614093470000|2021-02-23 15:17:50|986.2|986.1|986.5|986|986.5|986.2|986.2|985.9|3320
1614093480000|2021-02-23 15:18:00|986.4|986.1|986.7|986.2|986.9|986.4|986.4|986|3033
1614093490000|2021-02-23 15:18:10|986.6|986.3|986.7|986.4|986.7|986.4|986.2|985.9|5229
1614093500000|2021-02-23 15:18:20|986.6|986.3|986.5|986.2|986.6|986.4|986.4|986|1610
1614093510000|2021-02-23 15:18:30|986.4|986.1|985.8|985.4|986.6|986.2|985.4|985.2|8697
1614093520000|2021-02-23 15:18:40|985.9|985.5|986|985.7|986.1|985.7|985.5|985.4|1989
1614093530000|2021-02-23 15:18:50|986.1|985.8|986.8|986.7|986.8|986.7|986.1|985.8|2600
1614093540000|2021-02-23 15:19:00|987|986.8|987.1|986.9|987.2|987|986.8|986.6|7595
1614093550000|2021-02-23 15:19:10|987|986.7|986.7|986.3|987.1|986.8|986.5|986.1|1434
1614093560000|2021-02-23 15:19:20|986.8|986.4|986.7|986.3|986.8|986.5|986.6|986.1|507
1614093570000|2021-02-23 15:19:30|986.6|986.2|985.7|985.5|986.6|986.2|985.4|985.2|6886
1614093580000|2021-02-23 15:19:40|985.6|985.4|985.8|985.6|985.9|985.6|985.5|985.2|5466
1614093590000|2021-02-23 15:19:50|986|985.5|986.4|986|986.5|986.2|986|985.4|1623
1614093600000|2021-02-23 15:20:00|986.3|986.1|986.3|985.8|986.6|986.3|986|985.7|2884
1614093610000|2021-02-23 15:20:10|986.2|985.9|986.1|985.9|986.2|986|985.7|985.4|3745
1614093620000|2021-02-23 15:20:20|986.3|986|986.2|985.9|986.5|986.1|986|985.7|3233
1614093630000|2021-02-23 15:20:30|986.1|985.8|986.4|985.9|986.8|986.4|986|985.8|2804
1614093640000|2021-02-23 15:20:40|986.5|986|986.8|986.4|986.8|986.5|986.5|986|1583
1614093650000|2021-02-23 15:20:50|986.9|986.5|987.5|987.1|987.5|987.2|986.9|986.5|1888
1614093660000|2021-02-23 15:21:00|987.4|987|987.8|987.4|987.9|987.7|987.4|987|8380
1614093670000|2021-02-23 15:21:10|987.9|987.5|987.5|987.1|987.9|987.5|987.2|986.8|7282
1614093680000|2021-02-23 15:21:20|987.4|987.2|987.5|987.3|987.5|987.3|987.3|986.9|43
1614093690000|2021-02-23 15:21:30|987.6|987.2|987.9|987.5|987.9|987.6|987.5|987.1|3046
1614093700000|2021-02-23 15:21:40|987.8|987.6|987.8|987.5|987.9|987.6|987.5|987.2|1781
1614093710000|2021-02-23 15:21:50|987.9|987.4|987.5|987.3|987.9|987.7|987.5|987.3|4018
1614093720000|2021-02-23 15:22:00|987.7|987.5|987.9|987.6|987.9|987.7|987.6|987.3|1317
1614093730000|2021-02-23 15:22:10|987.8|987.7|988|987.7|988|987.7|987.8|987.6|169
1614093740000|2021-02-23 15:22:20|987.9|987.6|987.9|987.7|988|987.7|987.8|987.6|1791
1614093750000|2021-02-23 15:22:30|988|987.8|988|987.8|988|987.8|987.8|987.6|2375
1614093760000|2021-02-23 15:22:40|988.1|987.9|988.9|988.5|989|988.6|988.1|987.9|3140
1614093770000|2021-02-23 15:22:50|989|988.6|989.2|989|989.3|989|989|988.6|593
1614093780000|2021-02-23 15:23:00|989.1|988.9|989.6|989.2|989.8|989.3|989.1|988.8|5012
1614093790000|2021-02-23 15:23:10|989.5|989.3|989.7|989.4|989.8|989.4|989.2|989.1|1202
1614093800000|2021-02-23 15:23:20|989.8|989.5|989.9|989.5|990|989.7|989.7|989.5|810
1614093810000|2021-02-23 15:23:30|989.8|989.6|989.8|989.5|989.9|989.6|989.6|989.3|259
1614093820000|2021-02-23 15:23:40|990|989.6|990.4|990|990.5|990|990|989.6|3183
1614093830000|2021-02-23 15:23:50|990.5|990.1|990.5|990.2|990.5|990.2|990.2|990|2594
1614093840000|2021-02-23 15:24:00|990.4|990.3|990.5|989.9|991|990.5|990.3|989.9|4003
1614093850000|2021-02-23 15:24:10|990.4|989.8|990.1|989.8|990.4|989.9|990.1|989.7|0
1614093860000|2021-02-23 15:24:20|990|989.9|990.4|990.1|990.4|990.1|989.9|989.8|5491
1614093870000|2021-02-23 15:24:30|990.5|990.2|991.6|991.3|991.7|991.4|990.5|990.2|5866
1614093880000|2021-02-23 15:24:40|991.5|991.2|991.6|991.3|991.7|991.5|991.3|991.1|2867
1614093890000|2021-02-23 15:24:50|991.7|991.4|991.6|991.4|992|991.8|991.6|991.4|31755
1614093900000|2021-02-23 15:25:00|991.7|991.7|991.5|991.1|991.9|991.7|991.3|991|11796
1614093910000|2021-02-23 15:25:10|991.6|991.2|991.7|991.4|991.8|991.4|991.6|991.1|3672
1614093920000|2021-02-23 15:25:20|991.6|991.3|991.1|990.7|991.8|991.4|991.1|990.7|1706
1614093930000|2021-02-23 15:25:30|991|990.6|991.4|990.9|991.5|991.1|991|990.6|1487
1614093940000|2021-02-23 15:25:40|991.3|991|991.5|991|991.6|991.2|991.3|991|0
1614093950000|2021-02-23 15:25:50|991.6|991.1|991.7|991.3|991.8|991.3|991.3|990.9|1430
1614093960000|2021-02-23 15:26:00|991.8|991.4|991.6|991.4|992|991.6|991.6|991.2|1687
1614093970000|2021-02-23 15:26:10|991.7|991.5|992.4|992|992.5|992.3|991.7|991.5|17567
1614093980000|2021-02-23 15:26:20|992.5|992.1|992.7|992.5|992.7|992.5|992.4|992.1|3393
1614093990000|2021-02-23 15:26:30|993.2|992.6|993|992.5|993.3|992.9|992.7|992.3|18665
1614094000000|2021-02-23 15:26:40|993.1|992.6|993.4|992.9|993.4|992.9|992.9|992.6|649
1614094010000|2021-02-23 15:26:50|993.3|992.8|993.1|992.8|993.3|992.8|992.9|992.6|5299
1614094020000|2021-02-23 15:27:00|993.2|992.9|993.3|992.9|993.3|993|992.9|992.6|3269
1614094030000|2021-02-23 15:27:10|993.4|993|993.9|993.5|993.9|993.6|993.4|993|8431
1614094040000|2021-02-23 15:27:20|993.8|993.6|993.8|993.6|993.9|993.6|993.7|993.5|706
1614094050000|2021-02-23 15:27:30|993.7|993.5|994|993.7|994|993.7|993.7|993.5|1300
1614094060000|2021-02-23 15:27:40|993.9|993.6|994.1|994|994.2|994|993.9|993.6|15939
1614094070000|2021-02-23 15:27:50|994.2|994.1|994.4|994|994.6|994.2|994.2|994|10753
1614094080000|2021-02-23 15:28:00|994.3|994.1|993.3|992.9|994.3|994.1|993.3|992.9|10280
1614094090000|2021-02-23 15:28:10|993.2|993|993.6|993|993.7|993.3|993.2|992.7|6295
1614094100000|2021-02-23 15:28:20|993.8|993.2|994|993.5|994|993.5|993.8|993.2|5408
1614094110000|2021-02-23 15:28:30|994.2|993.6|994.3|993.8|994.3|993.8|994.2|993.6|0
1614094120000|2021-02-23 15:28:40|994.2|993.9|993.9|993.4|994.2|993.9|993.9|993.4|807
1614094130000|2021-02-23 15:28:50|993.6|993.1|992.8|992.5|993.6|993.1|992.8|992.4|1274
1614094140000|2021-02-23 15:29:00|992.7|992.4|993.1|992.7|993.4|992.9|992.7|992.4|1770
1614094150000|2021-02-23 15:29:10|993|992.6|992.5|991.9|993|992.6|992.5|991.9|567
1614094160000|2021-02-23 15:29:20|992.1|991.6|991.4|990.8|992.2|991.7|991.1|990.6|3392
1614094170000|2021-02-23 15:29:30|991.5|990.7|991.7|991.1|991.8|991.3|991.4|990.7|0
1614094180000|2021-02-23 15:29:40|991.6|991.2|991.6|991.2|991.6|991.3|991.5|991.1|0
1614094190000|2021-02-23 15:29:50|991.7|991.1|992|991.5|992.1|991.8|991.7|991.1|2023
1614094200000|2021-02-23 15:30:00|991.9|991.7|992.3|991.9|992.4|992|991.8|991.4|2147
1614094210000|2021-02-23 15:30:10|992.1|991.6|991.9|991.4|992.3|991.7|991.9|991.3|16
1614094220000|2021-02-23 15:30:20|992.1|991.5|990.8|990.4|992.1|991.5|990.7|990.3|1413
1614094230000|2021-02-23 15:30:30|990.9|990.6|988.6|988.1|990.9|990.6|988.6|988.1|961
1614094240000|2021-02-23 15:30:40|988.7|988.3|988.9|988.4|989|988.5|988.7|988.1|850
1614094250000|2021-02-23 15:30:50|988.8|988.3|988.8|988.3|988.9|988.5|988.8|988.3|3900
1614094260000|2021-02-23 15:31:00|987.9|987.4|988.3|987.7|988.3|987.7|987.9|987.4|2300
1614094270000|2021-02-23 15:31:10|988.2|987.6|988.2|987.6|988.2|987.6|988.2|987.6|0
1614094280000|2021-02-23 15:31:20|988.1|987.5|988.2|987.6|988.2|987.8|987.9|987.2|4649
1614094290000|2021-02-23 15:31:30|988.5|987.8|988.8|988.1|988.8|988.1|988.5|987.8|3949
1614094300000|2021-02-23 15:31:40|989.2|988.5|988.8|988.2|989.2|988.5|988.8|988.2|1790
1614094310000|2021-02-23 15:31:50|989|988.3|989|988.5|989.1|988.5|988.9|988.3|0
1614094320000|2021-02-23 15:32:00|988.9|988.4|988.9|988.5|989.3|988.9|988.9|988.4|3539
1614094330000|2021-02-23 15:32:10|988.4|987.8|988.4|987.9|988.4|987.9|988.1|987.6|605
1614094340000|2021-02-23 15:32:20|988.3|987.8|988|987.3|988.3|987.9|988|987.3|0
1614094350000|2021-02-23 15:32:30|988.2|987.8|988.8|988.2|988.8|988.2|988.2|987.7|959
1614094360000|2021-02-23 15:32:40|988.9|988.4|989.2|988.9|989.4|988.9|988.9|988.4|1629
1614094370000|2021-02-23 15:32:50|989.4|988.5|988.7|988.2|989.4|988.5|988.7|988.1|1867
1614094380000|2021-02-23 15:33:00|988.8|988.3|988.3|987.9|989|988.4|988.3|987.9|910
1614094390000|2021-02-23 15:33:10|988.2|987.8|988|987.5|988.2|987.9|987.7|987.4|5734
1614094400000|2021-02-23 15:33:20|987.9|987.4|988.1|987.7|988.1|987.7|987.9|987.4|387
1614094410000|2021-02-23 15:33:30|988.4|987.9|989|988.6|989|988.6|988.4|987.9|1280
1614094420000|2021-02-23 15:33:40|989.2|988.8|990.5|989.9|990.6|989.9|989.2|988.8|1943
1614094430000|2021-02-23 15:33:50|990.4|990.1|991.2|990.5|991.2|990.5|990.4|990.1|433
1614094440000|2021-02-23 15:34:00|991.3|990.8|990.8|990.2|991.4|990.9|990.8|990.2|1849
1614094450000|2021-02-23 15:34:10|990.7|990.3|990.5|990.1|990.7|990.4|990.5|990.1|895
1614094460000|2021-02-23 15:34:20|990.6|990.3|991.5|990.9|991.5|991|990.6|990.3|1253
1614094470000|2021-02-23 15:34:30|991.6|991|992|991.5|992.1|991.6|991.6|991|385
1614094480000|2021-02-23 15:34:40|992.1|991.6|992|991.4|992.1|991.6|991.7|991.1|3036
1614094490000|2021-02-23 15:34:50|992.1|991.6|992.1|991.6|992.1|991.6|992|991.5|672
1614094500000|2021-02-23 15:35:00|992|991.5|992.4|991.8|992.4|991.8|992|991.5|0
1614094510000|2021-02-23 15:35:10|991.9|991.5|991.6|991.1|992.4|991.8|991.6|991.1|12268
1614094520000|2021-02-23 15:35:20|991.2|991|991.5|991.1|991.8|991.2|991.2|990.7|8728
1614094530000|2021-02-23 15:35:30|991.7|991.3|993.3|992.9|993.3|992.9|991.7|991.3|5675
1614094540000|2021-02-23 15:35:40|993.5|993|993.3|992.7|993.5|993|992.9|992.4|2333
1614094550000|2021-02-23 15:35:50|993.5|992.8|993.3|992.7|993.5|992.9|993.2|992.7|1937
1614094560000|2021-02-23 15:36:00|993.7|992.9|993.6|993|993.7|993.1|993.3|992.9|1342
1614094570000|2021-02-23 15:36:10|993.7|993.1|993.7|993.2|993.8|993.2|993.5|993.1|1655
1614094580000|2021-02-23 15:36:20|993.6|993.3|993.2|992.7|993.6|993.4|993.2|992.7|4458
1614094590000|2021-02-23 15:36:30|993.4|992.8|993.1|992.8|993.4|992.9|993.1|992.8|174
1614094600000|2021-02-23 15:36:40|992.9|992.4|992.8|992.3|993.1|992.6|992.8|992.3|1519
1614094610000|2021-02-23 15:36:50|992.6|992|992|991.3|992.6|992|991.9|991.2|1404
1614094620000|2021-02-23 15:37:00|991.9|991.4|992.2|991.7|992.2|991.7|991.9|991.4|0
1614094630000|2021-02-23 15:37:10|992.3|991.9|993.1|992.6|993.1|992.6|992.3|991.7|716
1614094640000|2021-02-23 15:37:20|993.3|992.7|993.4|992.9|993.4|992.9|993.3|992.7|0
1614094650000|2021-02-23 15:37:30|993.6|993|994|993.3|994|993.3|993.6|993|900
1614094660000|2021-02-23 15:37:40|993.9|993.5|994|993.7|994|993.7|993.9|993.5|138
1614094670000|2021-02-23 15:37:50|993.9|993.4|994.1|993.6|994.1|993.6|993.9|993.4|1299
1614094680000|2021-02-23 15:38:00|994|993.5|994|993.7|994.1|993.7|993.9|993.4|660
1614094690000|2021-02-23 15:38:10|993.8|993.5|993.8|993.4|993.8|993.5|993.8|993.4|2883
1614094700000|2021-02-23 15:38:20|993.5|993.2|993.9|993.3|993.9|993.3|993.5|993.2|800
1614094710000|2021-02-23 15:38:30|993.7|993.4|993.7|993.2|993.7|993.4|993.7|993.2|0
1614094720000|2021-02-23 15:38:40|993.6|992.8|993.2|992.7|993.6|992.8|993.1|992.6|185
1614094730000|2021-02-23 15:38:50|993.3|992.9|993.3|992.9|993.3|992.9|993.3|992.9|936
1614094740000|2021-02-23 15:39:00|993.4|992.8|992.5|992|993.4|992.8|992.4|991.8|1190
1614094750000|2021-02-23 15:39:10|992.6|992.2|994.1|993.5|994.1|993.5|992.6|992.2|37212
1614094760000|2021-02-23 15:39:20|994|993.6|994.9|994.5|994.9|994.5|994|993.6|510
1614094770000|2021-02-23 15:39:30|995.4|994.9|995.5|995|995.5|995|995.4|994.9|801
1614094780000|2021-02-23 15:39:40|995.1|994.4|995.3|994.6|995.3|994.6|994.9|994.3|676
1614094790000|2021-02-23 15:39:50|995.5|994.9|995.5|995.2|995.5|995.2|995.5|994.9|244
1614094800000|2021-02-23 15:40:00|995.4|994.9|995.5|995.1|995.5|995.1|995.4|994.8|922
1614094810000|2021-02-23 15:40:10|995.4|994.9|995.4|995|995.4|995|995.2|994.8|1528
1614094820000|2021-02-23 15:40:20|995.3|994.8|995.3|994.8|995.4|994.9|995.1|994.5|7060
1614094830000|2021-02-23 15:40:30|995.4|994.9|994.4|993.9|995.4|994.9|994.4|993.9|1585
1614094840000|2021-02-23 15:40:40|994.3|993.8|993.9|993.4|994.4|993.8|993.9|993.2|1234
1614094850000|2021-02-23 15:40:50|993.7|993.2|994.3|993.8|994.5|994|993.7|993.2|445
1614094860000|2021-02-23 15:41:00|994.1|993.7|994.6|993.8|994.6|994.1|994.1|993.7|878
1614094870000|2021-02-23 15:41:10|994.5|993.9|994.5|994|995|994.5|994.5|993.9|1255
1614094880000|2021-02-23 15:41:20|994.7|994.1|994.5|993.9|994.7|994.1|994.5|993.8|0
1614094890000|2021-02-23 15:41:30|994.3|993.8|994.6|994.3|994.7|994.3|994.3|993.7|600
1614094900000|2021-02-23 15:41:40|994.9|994.4|995|994.5|995|994.5|994.8|994.3|501
1614094910000|2021-02-23 15:41:50|995.2|994.7|995.5|995.1|995.5|995.2|995.2|994.7|1486
1614094920000|2021-02-23 15:42:00|995.7|995.4|995.2|994.7|995.7|995.4|995.2|994.7|2829
1614094930000|2021-02-23 15:42:10|995|994.5|995.2|994.7|995.5|995|994.9|994.5|745
1614094940000|2021-02-23 15:42:20|995.3|994.8|995.8|995.4|996|995.4|995.3|994.8|1854
1614094950000|2021-02-23 15:42:30|995.7|995.3|995.7|995.3|995.7|995.3|995.7|995.3|663
1614094960000|2021-02-23 15:42:40|995.8|995.4|995.2|994.9|995.8|995.5|995.2|994.8|1713
1614094970000|2021-02-23 15:42:50|995.1|994.7|994.5|994.2|995.1|994.7|994.5|994.2|2000
1614094980000|2021-02-23 15:43:00|994.6|994.3|995|994.4|995.1|994.6|994.6|994.3|3462
1614094990000|2021-02-23 15:43:10|995.1|994.6|995.3|994.8|995.3|994.8|995|994.5|519
1614153610000|2021-02-24 08:00:10|990|988|989.3|988.1|990|988.6|988.9|988|110468
1614153620000|2021-02-24 08:00:20|989.6|988.5|987.8|986.5|989.6|988.6|987.2|985.8|5497
1614153630000|2021-02-24 08:00:30|988|986.4|986.9|985.5|988|986.4|986.9|985.4|3000
1614153640000|2021-02-24 08:00:40|987.4|985.6|988.5|986.9|989.4|987.8|987.4|985.6|3146
1614153650000|2021-02-24 08:00:50||987||987.1||987.1||987|0
1614153660000|2021-02-24 08:01:00|988.8|987.2|991.7|990.3|992|991.1|988.5|987.2|14149
1614153670000|2021-02-24 08:01:10|991.9|990.4|992.6|990.4|992.6|990.4|991.9|990.4|0
1614153680000|2021-02-24 08:01:20|992.5|990.6|991.5|990.7|993|992.1|991.4|990.4|4849
1614153690000|2021-02-24 08:01:30|991.4|990.6|991.8|991.2|991.9|991.6|990.5|989.6|4850
1614153700000|2021-02-24 08:01:40|992|991.3|992.4|991.8|992.9|992.3|992|991.3|3933
1614153710000|2021-02-24 08:01:50|992.8|991.9|992.6|991.8|992.8|992.2|992.4|991.8|1125
1614153720000|2021-02-24 08:02:00|992.7|991.9|992.7|991.9|992.7|991.9|992.7|991.9|0
1614153730000|2021-02-24 08:02:10|992.6|992|992.6|992|992.7|992.1|992.6|992|0
1614153740000|2021-02-24 08:02:20|992.7|992.1|992.6|992|992.7|992.1|992.3|991.5|5907
1614153750000|2021-02-24 08:02:30|992.8|992.1|992.9|992.1|993|992.2|992.5|991.5|1068
1614153760000|2021-02-24 08:02:40|993|992.2|992.9|992.1|993|992.5|992.5|991.7|6377
1614153770000|2021-02-24 08:02:50|992.8|992|991.6|991|992.8|992|991.4|990.6|2124
1614153780000|2021-02-24 08:03:00|991.5|990.9|990.7|990|991.5|990.9|990.7|989.5|1653
1614153790000|2021-02-24 08:03:10|990.6|990.1|990.5|989.8|990.7|990.1|990.4|989.5|2871
1614153800000|2021-02-24 08:03:20|990.4|989.7|989.7|988.7|990.4|989.7|989.7|988.7|1847
1614153810000|2021-02-24 08:03:30|989.5|988.5|989.2|988.5|989.5|988.7|988.4|987.5|5321
1614153820000|2021-02-24 08:03:40|989.1|988.4|991|990.2|991.1|990.2|989|988.4|11437
1614153830000|2021-02-24 08:03:50|991.4|990.3|991|990.3|991.6|990.7|990.5|989.7|7975
1614153840000|2021-02-24 08:04:00|991.6|990.4|991.6|991|991.9|991.4|991.3|990.4|6505
1614153850000|2021-02-24 08:04:10|991.9|991.1|992.1|991.4|992.5|991.7|991.9|991.1|923
1614153860000|2021-02-24 08:04:20|992.3|991.5|992.1|991.4|992.3|991.7|991.7|990.9|3191
1614153870000|2021-02-24 08:04:30|992|991.3|991.8|991.3|992|991.5|991.6|990.8|800
1614153880000|2021-02-24 08:04:40|991.9|991.4|992.9|992.3|993|992.4|991.8|991.3|2841
1614153890000|2021-02-24 08:04:50|992.8|992.1|992.6|992|992.8|992.1|992.2|991.5|5614
1614153900000|2021-02-24 08:05:00|992.7|992.1|993.3|992.6|994.7|993.7|992.7|992.1|27901
1614153910000|2021-02-24 08:05:10|993.2|992.5|992.6|992.1|993.2|992.5|992.6|991.9|1680
1614153920000|2021-02-24 08:05:20|992.7|992.2|992.8|992.1|993.1|992.5|992.4|992|1157
1614153930000|2021-02-24 08:05:30|992.7|992|992.2|991.6|993.1|992.4|991.8|991.1|9607
1614153940000|2021-02-24 08:05:40|992.1|991.5|993.3|992.6|993.4|992.7|992|991.3|3657
1614153950000|2021-02-24 08:05:50|993.2|992.5|994|993.3|994|993.3|993.1|992.5|1051
1614153960000|2021-02-24 08:06:00|994.1|993.4|994.2|993.7|995|994.5|994.1|993.4|2487
1614153970000|2021-02-24 08:06:10|994.4|993.8|995.2|994.4|995.9|995|994.4|993.8|7239
1614153980000|2021-02-24 08:06:20|995.1|994.2|994.3|993.7|995.1|994.4|994.3|993.6|926
1614153990000|2021-02-24 08:06:30|994.2|994|994.5|993.8|994.9|994.2|994|993.5|9134
1614154000000|2021-02-24 08:06:40|994.4|993.9|993.8|993.1|994.4|993.9|993.3|992.7|16377
1614154010000|2021-02-24 08:06:50|993.7|993.2|993.2|992.6|993.8|993.2|992.2|991.7|47137
1614154020000|2021-02-24 08:07:00|993.4|992.7|993.2|992.7|993.8|993.4|993|992.4|7664
1614154030000|2021-02-24 08:07:10|993.1|992.5|993.6|993|993.6|993|992.9|992.5|488
1614154040000|2021-02-24 08:07:20|993.7|993.1|993.5|992.9|993.8|993.4|993.5|992.8|509
1614154050000|2021-02-24 08:07:30|993.6|993|994.2|993.5|994.2|993.5|993.6|993|1509
1614154060000|2021-02-24 08:07:40|994.1|993.4|995.2|994.8|995.2|994.8|993.9|993.2|4764
1614154070000|2021-02-24 08:07:50|995.5|995|996.5|996.1|996.6|996.1|995.5|995|5252
1614154080000|2021-02-24 08:08:00|996.6|996|996.4|996|996.6|996.2|996.3|995.8|0
1614154090000|2021-02-24 08:08:10|996.3|995.9|995.4|994.8|996.3|995.9|995|994.5|21613
1614154100000|2021-02-24 08:08:20|995.3|994.7|995.5|995.1|995.5|995.1|994.9|994.4|2410
1614154110000|2021-02-24 08:08:30|995.4|994.9|995.9|995.4|996|995.4|995|994.5|3709
1614154120000|2021-02-24 08:08:40|996|995.5|996.6|996.1|996.6|996.1|995.8|995.4|5126
1614154130000|2021-02-24 08:08:50|996.7|996.2|997.8|997.2|998|997.3|996.7|996.2|4748
1614154140000|2021-02-24 08:09:00|997.9|997.3|998.3|997.7|998.4|998|997.7|997.3|21688
1614154150000|2021-02-24 08:09:10|998.2|997.6|997.1|996.6|998.4|997.7|997.1|996.5|7177
1614154160000|2021-02-24 08:09:20|997|996.4|996.8|996.5|997|996.8|996.8|996.2|1331
1614154170000|2021-02-24 08:09:30|996.7|996.3|996.9|996.5|996.9|996.5|996.7|996.1|597
1614154180000|2021-02-24 08:09:40|996.8|996.4|997.4|996.9|997.4|997|996.8|996|2449
1614154190000|2021-02-24 08:09:50|997.3|996.8|996.9|996.3|997.3|996.8|996.7|996.2|3943
1614154200000|2021-02-24 08:10:00|997|996.4|997.3|996.8|997.3|996.8|997|996.4|0
1614154210000|2021-02-24 08:10:10|997.4|996.9|997.9|997.2|998.2|997.4|997.4|996.9|1120
1614154220000|2021-02-24 08:10:20|997.8|997.1|997.1|996.6|997.8|997.2|997.1|996.4|4702
1614154230000|2021-02-24 08:10:30|997.2|996.5|996.8|996.3|997.2|996.8|996.8|996.3|1432
1614154240000|2021-02-24 08:10:40|996.7|996.2|996.7|996.2|996.9|996.4|996.3|995.8|2048
1614154250000|2021-02-24 08:10:50|996.8|996.1|996.3|995.7|996.8|996.2|996.3|995.6|600
1614154260000|2021-02-24 08:11:00|995.5|995.6|995.2|994.6|995.5|995.6|995.1|994.4|26706
1614154270000|2021-02-24 08:11:10|995.1|994.5|995.2|994.7|995.2|994.7|995|994.4|4056
1614154280000|2021-02-24 08:11:20|995.4|995|995.6|995.2|996.2|995.5|995|994.9|17795
1614154290000|2021-02-24 08:11:30|995.5|995.3|996.2|995.7|996.3|995.7|995.5|995.3|3063
1614154300000|2021-02-24 08:11:40|996.3|995.8|995.5|994.9|996.4|995.8|995|994.6|8457
1614154310000|2021-02-24 08:11:50|995.4|994.8|994.7|994.2|995.4|994.8|994.7|994.1|300
1614154320000|2021-02-24 08:12:00|994.5|994|994.5|993.9|994.7|994.1|994.4|993.8|1298
1614154330000|2021-02-24 08:12:10|994.6||994.4||994.7||994.4||0
1614154340000|2021-02-24 08:12:20|994.3|993.8|994.1|993.5|994.3|993.9|994|993.4|2627
1614154350000|2021-02-24 08:12:30|994|993.4|993.8|993.5|994|993.5|993.6|992.9|4822
1614154360000|2021-02-24 08:12:40|993.7|993.6|992.7|992.1|993.7|993.6|992.7|992|6304
1614154370000|2021-02-24 08:12:50|992.9|992.2|992.8|992.3|993|992.7|992.5|992.2|7322
1614154380000|2021-02-24 08:13:00|992.9|992.4|993.2|992.5|993.3|993|992.5|991.8|9664
1614154390000|2021-02-24 08:13:10|993.3|992.6|993.1|992.6|993.5|993.2|993|992.5|4482
1614154400000|2021-02-24 08:13:20|993|992.5|993.2|992.8|993.2|992.8|992.5|992|10242
1614154410000|2021-02-24 08:13:30|993.4|992.9|993.8|993.5|993.9|993.5|993.2|992.8|7133
1614154420000|2021-02-24 08:13:40|993.7|993.4|993.7|993.1|993.9|993.4|993.6|993|1321
1614154430000|2021-02-24 08:13:50|993.8|993.2|993.8|993.2|993.9|993.3|993.6|993.1|0
1614154440000|2021-02-24 08:14:00|993.7|993.1|993.6|993.1|993.8|993.6|992.8|992.5|147625
1614154450000|2021-02-24 08:14:10|993.8|993.2|994|993.6|994.3|993.9|993.6|993.2|29071
1614154460000|2021-02-24 08:14:20|994.2|994|995.1|994.5|995.2|994.9|994.1|993.7|7785
1614154470000|2021-02-24 08:14:30|995.2|994.6|995.6|995.2|995.7|995.3|995.1|994.6|10640
1614154480000|2021-02-24 08:14:40|995.7|995.3|996.3|995.8|996.3|995.8|995.6|995.2|2203
1614154490000|2021-02-24 08:14:50|996.2|995.7|996.3|996|996.4|996.1|996.2|995.7|956
1614154500000|2021-02-24 08:15:00|996.4|996.1|995.9|995.6|996.7|996.3|995.9|995.6|8800
1614154510000|2021-02-24 08:15:10|996|995.5|995.2|995|996|995.6|995.2|995|5974
1614154520000|2021-02-24 08:15:20|995.3|995.1|995.5|995.1|995.7|995.4|995.1|994.6|2977
1614154530000|2021-02-24 08:15:30|995.4|995|995.2|994.7|995.4|995|995.1|994.7|593
1614154540000|2021-02-24 08:15:40|995.1|994.6|994.4|994.1|995.1|994.7|994.4|994|1972
1614154550000|2021-02-24 08:15:50|994.3|994|993.7|993.3|994.3|994|993.5|993|8400
1614154560000|2021-02-24 08:16:00|993.8|993.2|994.3|993.8|994.5|994.3|993.7|993.2|3690
1614154570000|2021-02-24 08:16:10|994.9|993.9|994.7|994.3|994.9|994.7|994|993.9|29230
1614154580000|2021-02-24 08:16:20|994.6|994.2|994.4|993.9|994.7|994.3|994.2|993.8|2112
1614154590000|2021-02-24 08:16:30|994.3|994|994.5|994.2|994.6|994.3|994.1|993.8|2826
1614154600000|2021-02-24 08:16:40|994.6|994.3|994.1|993.8|994.6|994.3|994.1|993.8|892
1614154610000|2021-02-24 08:16:50|994|993.6|993.4|993.2|994|993.6|993.4|993.2|3047
1614154620000|2021-02-24 08:17:00|993.3|993|994.1|993.7|994.2|993.7|993.3|993|6856
1614154630000|2021-02-24 08:17:10|994.2|993.8|994.4|993.9|994.5|994.2|994|993.8|27196
1614154640000|2021-02-24 08:17:20|994.5|994|995.7|995.3|995.7|995.3|994.5|994|3360
1614154650000|2021-02-24 08:17:30|995.9|995.4|996.2|995.5|996.3|995.7|995.9|995.4|500
1614154660000|2021-02-24 08:17:40|996.1|995.6|996.5|996|996.5|996|996|995.6|2023
1614154670000|2021-02-24 08:17:50|996.4|996.1|996.9|996.6|996.9|996.8|996.4|996.1|2231
1614154680000|2021-02-24 08:18:00|997|996.5|997.4|997|997.4|997.1|996.9|996.5|9292
1614154690000|2021-02-24 08:18:10|997.3|997.1|996.5|996.2|997.4|997.1|996.4|996.1|6041
1614154700000|2021-02-24 08:18:20|996.4|996|996.9|996.4|996.9|996.4|996.2|996|151
1614154710000|2021-02-24 08:18:30|996.8|996.5|997.4|997|997.4|997|996.8|996.4|2265
1614154720000|2021-02-24 08:18:40|997.3|996.9|997.3|996.9|997.4|996.9|996.9|996.6|1000
1614154730000|2021-02-24 08:18:50|997.4|997|997.2|996.8|997.6|997.4|997.1|996.7|20227
1614154740000|2021-02-24 08:19:00|997.4|997|998.9|998.5|999|998.6|997.4|997|45107
1614154750000|2021-02-24 08:19:10|998.7|998.4|998.9|998.6|999|998.7|998.6|998.3|4349
1614154760000|2021-02-24 08:19:20|999|998.7|999.8|999.4|1000|999.7|999|998.7|82340
1614154770000|2021-02-24 08:19:30|999.9|999.5|1000|999.4|1000|999.6|999.9|999.4|0
1614154780000|2021-02-24 08:19:40|999.9|999.5|999.7|999.5|1000|999.8|999.5|999.4|12624
1614154790000|2021-02-24 08:19:50|999.9|999.6|1000|999.7|1000|999.7|999.7|999.5|3638
1614154800000|2021-02-24 08:20:00|999.9|999.6|999.4|999.1|1000|999.7|999.2|998.8|13869
1614154810000|2021-02-24 08:20:10|999.3|999|999.4|998.9|999.4|999|999.1|998.8|1000
1614154820000|2021-02-24 08:20:20|999.3|999|999.3|998.9|999.3|999.1|999.1|998.8|734
1614154830000|2021-02-24 08:20:30|999.2|998.8|998.9|998.5|999.2|998.8|998.9|998.5|4859
1614154840000|2021-02-24 08:20:40|999|998.6|999.1|998.7|999.1|998.7|998.5|998.2|13040
1614154850000|2021-02-24 08:20:50|999.2|998.8|999.2|998.7|999.4|998.9|999.2|998.7|461
1614154860000|2021-02-24 08:21:00|999.1|998.8|1000.6|1000.4|1000.8|1000.4|999|998.8|140884
1614154870000|2021-02-24 08:21:10|1000.4|1000.2|1000.8|1000.4|1001|1000.8|999.9|999.8|53146
1614154880000|2021-02-24 08:21:20|1001|1000.6|999.9|999.5|1001|1000.6|999.7|999.4|65869
1614154890000|2021-02-24 08:21:30|999.8|999.6|999.2|999|1000|999.8|999.2|999|13176
1614154900000|2021-02-24 08:21:40|999.3|998.9|999|998.6|999.4|998.9|998.8|998.6|1432
1614154910000|2021-02-24 08:21:50|999.1|998.7|999|998.6|999.3|998.9|999|998.6|1000
1614154920000|2021-02-24 08:22:00|998.9|998.4|998.4|998|998.9|998.7|998.2|998|3783
1614154930000|2021-02-24 08:22:10|998.5|998.1|998|997.7|998.5|998.1|998|997.6|3552
1614154940000|2021-02-24 08:22:20|998.1|997.6|998.5|998.2|998.5|998.2|998|997.5|1772
1614154950000|2021-02-24 08:22:30|998.6|998.1|998.5|998.2|998.7|998.3|998.5|998.1|0
1614154960000|2021-02-24 08:22:40|998.4|998.1|997.9|997.4|998.4|998.1|997.8|997.4|1888
1614154970000|2021-02-24 08:22:50|997.8|997.5|998.2|997.9|998.2|997.9|997.8|997.4|1200
1614154980000|2021-02-24 08:23:00|998.4|998|999.2|998.6|999.2|998.6|998.4|998|2620
1614154990000|2021-02-24 08:23:10|999.1|998.7|999.3|999|999.3|999.1|999.1|998.7|1118
1614155000000|2021-02-24 08:23:20|999.2|998.9|999.7|999.4|1000.2|999.9|999.2|998.9|32847
1614155010000|2021-02-24 08:23:30|999.8|999.3|998.8|998.3|999.8|999.3|998.8|998.3|28377
1614155020000|2021-02-24 08:23:40|998.9|998.4|998.4|998.2|998.9|998.5|998.4|998.2|673
1614155030000|2021-02-24 08:23:50|998.5|998.3|998.4|997.8|998.6|998.3|998.2|997.7|1200
1614155040000|2021-02-24 08:24:00|998.5|997.9|998.8|998.5|998.9|998.7|998.5|997.9|2908
1614155050000|2021-02-24 08:24:10|998.9|998.4|998.6|998.2|998.9|998.5|998.6|998.1|0
1614155060000|2021-02-24 08:24:20|998.7|998.3|998.8|998.4|998.8|998.4|998.7|998.2|0
1614155070000|2021-02-24 08:24:30|998.7|998.3|998.6|998.2|998.7|998.3|998.6|998.1|0
1614155080000|2021-02-24 08:24:40|998.5|998.4|998.1|997.7|998.5|998.4|998.1|997.6|1347
1614155090000|2021-02-24 08:24:50|998.2|997.8|998.2|997.7|998.3|998|998.1|997.7|2000
1614155100000|2021-02-24 08:25:00|998.1|997.6|997.8|997.6|998.1|997.6|997.5|997.2|1830
1614155110000|2021-02-24 08:25:10|997.7|997.5|998.2|997.8|998.2|997.8|997.7|997.4|2155
1614155120000|2021-02-24 08:25:20|998.4|997.9|999.1|998.8|999.2|998.9|998.4|997.9|617
1614155130000|2021-02-24 08:25:30|999.2|998.7|999.2|998.9|999.2|998.9|999.2|998.7|0
1614155140000|2021-02-24 08:25:40|999.1|998.8|999.1|998.8|999.1|998.8|999.1|998.7|444
1614155150000|2021-02-24 08:25:50|999.2|998.9|998.7|998.4|999.2|998.9|998.6|998.3|1402
1614155160000|2021-02-24 08:26:00|998.6|998.3|999|998.4|999|998.6|998.5|998.3|2272
1614155170000|2021-02-24 08:26:10|999.1|998.5|999.3|998.9|999.3|999|999|998.5|1831
1614155180000|2021-02-24 08:26:20|999.2|998.8|999.3|998.9|999.7|999.3|999.2|998.8|2389
1614155190000|2021-02-24 08:26:30|999.2|998.8|999.4|999|999.4|999|999.1|998.6|1151
1614155200000|2021-02-24 08:26:40|999.5||999.6||999.6||999.5||0
1614155210000|2021-02-24 08:26:50|999.5|998.8|999.4|998.8|999.5|998.8|999.4|998.8|0
1614155220000|2021-02-24 08:27:00|999.5|998.9|1000.2|999.7|1000.4|999.9|999.5|998.9|6042
1614155230000|2021-02-24 08:27:10|1000|999.8|1000.2|999.8|1000.2|1000|1000|999.7|2647
1614155240000|2021-02-24 08:27:20|1000.4|999.9|1000.2|999.7|1000.4|1000.2|999.8|999.5|4203
1614155250000|2021-02-24 08:27:30|1000.4|999.6|1000.4|1000|1000.8|1000.6|1000.4|999.6|20213
1614155260000|2021-02-24 08:27:40|1000.6|999.9|1000.4|999.8|1000.6|1000.2|999.9|999.5|13484
1614155270000|2021-02-24 08:27:50|1000.2|1000|1000.4|999.9|1000.4|1000.2|1000|999.8|18181
1614155280000|2021-02-24 08:28:00|1000.2|1000|1000.2|1000|1000.4|1000|1000.2|1000|817
1614155290000|2021-02-24 08:28:10|1000|999.9|1000.2|999.9|1000.2|1000|999.6|999.4|23318
1614155300000|2021-02-24 08:28:20|1000|1000|1000.4|1000|1000.4|1000|1000|1000|207
1614155310000|2021-02-24 08:28:30|||||||||2396
1614155320000|2021-02-24 08:28:40||1000.2||1000.2||1000.2||1000.2|0
1614155330000|2021-02-24 08:28:50|1000.6|1000.4|1001|1000.6|1001.2|1001|1000.6|1000.4|76213
1614155340000|2021-02-24 08:29:00|1001.2|1000.8|1001.4|1001|1001.4|1001.2|1001|1000.6|5433
1614155350000|2021-02-24 08:29:10|1001.2|1000.8|1001.2|1001|1001.4|1001|1001.2|1000.8|3123
1614155360000|2021-02-24 08:29:20|1001|1000.8|1000.8|1000.4|1001|1000.8|1000.8|1000.4|8734
1614155370000|2021-02-24 08:29:30|1001|1000.6|1000.4|1000|1001.2|1000.8|1000.4|1000|6344
1614155380000|2021-02-24 08:29:40|1000.6|1000.2|1000.4|1000.2|1000.8|1000.4|1000.2|1000|6158
1614155390000|2021-02-24 08:29:50|1000.6|1000.4|1001.2|1000.8|1001.4|1001|1000.6|1000.2|1396
1614155400000|2021-02-24 08:30:00|1000.8|1000.6|1001.2|1000.8|1001.2|1000.8|1000.8|1000.6|6600
1614155410000|2021-02-24 08:30:10|1001.4|1001|1001.2|1000.8|1001.4|1001|1001|1000.8|0
1614155420000|2021-02-24 08:30:20|1001.4|1001|1001.4|1000.8|1001.4|1001|1001.4|1000.8|281
1614155430000|2021-02-24 08:30:30|1001.2|1001|1001.4|1001|1001.4|1001.2|1001|1001|2700
1614155440000|2021-02-24 08:30:40|1001.6|1001.2|1001.6|1001.2|1001.8|1001.6|1001.6|1001.2|7954
1614155450000|2021-02-24 08:30:50|1001.4|1001|1001.4|1000.8|1001.6|1001.2|1001|1000.8|4128
1614155460000|2021-02-24 08:31:00|1001.2|1000.6|1001.4|1001|1001.4|1001|1001|1000.6|1472
1614155470000|2021-02-24 08:31:10|1001.6|1001.2|1002|1001.8|1002|1001.8|1001.6|1001.2|500
1614155480000|2021-02-24 08:31:20|1001.8|1001.6|1002|1001.6|1002|1001.6|1001.8|1001.6|3102
1614155490000|2021-02-24 08:31:30|1001.8|1001.4|1002|1001.6|1002|1001.8|1001.8|1001.4|1000
1614155500000|2021-02-24 08:31:40|1001.8|1001|1001.6|1001|1001.8|1001.2|1001.2|1000.8|20000
1614155510000|2021-02-24 08:31:50|1001.8|1001.2|1002|1001.6|1002.6|1002|1001.8|1001.2|39856
1614155520000|2021-02-24 08:32:00|1002.2|1001.8|1002.4|1002|1002.6|1002.4|1002.2|1001.8|15030
1614155530000|2021-02-24 08:32:10|1001.8|1001.8|1002.4|1001.6|1003|1002.8|1001.8|1001.6|30038
1614155540000|2021-02-24 08:32:20|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1002|1001.6|1670
1614155550000|2021-02-24 08:32:30|1002.2|1001.8|1002.8|1002.2|1002.8|1002.6|1002.2|1001.8|3222
1614155560000|2021-02-24 08:32:40|1002.6|1002|1002|1001.6|1002.6|1002|1002|1001.6|5584
1614155570000|2021-02-24 08:32:50|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.2|1001|5257
1614155580000|2021-02-24 08:33:00|1001.4|1001.2|1001.6|1001.2|1001.8|1001.4|1001.4|1001|1504
1614155590000|2021-02-24 08:33:10|1001.8|1001|1000.6|1000.2|1001.8|1001|1000.6|1000|19798
1614155600000|2021-02-24 08:33:20|1000.4|1000|1000.6|1000|1000.6|1000|1000.4|1000|0
1614155610000|2021-02-24 08:33:30|1000.4|999.9|1000|999.4|1000.6|999.9|999.8|999.3|7054
1614155620000|2021-02-24 08:33:40|999.9|999.5|999.9|999.5|999.9|999.5|999.8|999.5|0
1614155630000|2021-02-24 08:33:50|1000|999.4|999.9|999.5|1000|999.6|999.8|999.4|577
1614155640000|2021-02-24 08:34:00|1000|999.6|1001|1000.4|1001|1000.4|1000|999.6|3119
1614155650000|2021-02-24 08:34:10|1000.8||1001||1001||1000.8||0
1614155660000|2021-02-24 08:34:20|1001.2|1000.6|1001.2|1000.8|1001.4|1001|1000.8|1000.4|9878
1614155670000|2021-02-24 08:34:30|1001.4|1001|1001.4|1001.2|1001.4|1001.2|1001|1001|1600
1614155680000|2021-02-24 08:34:40|1001.6|1001.4|1002|1001.6|1002|1001.6|1001.4|1001.4|1318
1614155690000|2021-02-24 08:34:50|1002.2|1001.4|1002|1001.6|1002.2|1001.6|1002|1001.4|1000
1614155700000|2021-02-24 08:35:00|1002.2|1001.8|1002.4|1002|1002.4|1002|1002.2|1001.6|11642
1614155710000|2021-02-24 08:35:10|||||||||197
1614155720000|2021-02-24 08:35:20|1002|1001.8|1002|1001.6|1002|1001.8|1001.8|1001.4|9243
1614155730000|2021-02-24 08:35:30|1001.8|1001.4|1002|1001.4|1002|1001.4|1001.8|1001.4|0
1614155740000|2021-02-24 08:35:40|1001.8|1001.6|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|2958
1614155750000|2021-02-24 08:35:50|1002||1001.8||1002||1001.8||226
1614155760000|2021-02-24 08:36:00|1001.6|1001.2|1000.8|1000.4|1001.6|1001.4|1000.6|1000.2|10759
1614155770000|2021-02-24 08:36:10|1001|1000.2|1000.2|999.8|1001|1000.2|1000.2|999.8|8602
1614155780000|2021-02-24 08:36:20|1000.4|999.7|1000.4|999.6|1000.4|999.7|999.8|999.6|5004
1614155790000|2021-02-24 08:36:30|1000.6|999.7|1000.8|1000.6|1000.8|1000.6|1000.6|999.7|0
1614155800000|2021-02-24 08:36:40|1001|1000.8|1001|1000.6|1001.6|1001.4|1001|1000.6|4297
1614155810000|2021-02-24 08:36:50|1001.2|1000.8|1001.6|1001.4|1001.6|1001.4|1001|1000.6|512
1614155820000|2021-02-24 08:37:00|1001.8|1001.6|1001.8|1001.4|1002|1001.8|1001.8|1001.4|5691
1614155830000|2021-02-24 08:37:10|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|27986
1614155840000|2021-02-24 08:37:20|1002|1002|1001.8|1001.2|1002.2|1002|1001.6|1001|8229
1614155850000|2021-02-24 08:37:30|1001.6|1001|1001|1000.6|1001.6|1001.2|1001|1000.6|3451
1614155860000|2021-02-24 08:37:40|1001.2||1001||1001.2||1001||0
1614155870000|2021-02-24 08:37:50|1001.2|1000.4|1000.8|1000.6|1001.2|1000.6|1000.8|1000.4|196
1614155880000|2021-02-24 08:38:00|1001|1000.4|1000.4|1000.2|1001|1000.4|1000|999.8|8291
1614155890000|2021-02-24 08:38:10|1000.6||1000.6||1000.6||1000.6||0
1614155910000|2021-02-24 08:38:30|1000.8|1000.4|1000.4|999.8|1000.8|1000.4|1000|999.8|7737
1614155920000|2021-02-24 08:38:40|1000.2|999.9|1000.6|1000.4|1000.8|1000.4|1000.2|999.9|1945
1614155930000|2021-02-24 08:38:50|1000.8||1000.8||1000.8||1000.8||620
1614155940000|2021-02-24 08:39:00|1001|1000.6|1001.4|1001|1001.6|1001|1001|1000.6|1085
1614155950000|2021-02-24 08:39:10|1001|1000.8|1001|1000.4|1001.2|1000.8|1000.6|1000.2|3469
1614155960000|2021-02-24 08:39:20|1000.8|1000.2|1001|1000.4|1001|1000.4|1000.6|1000.2|1267
1614155970000|2021-02-24 08:39:30|1000.8|1000.6|1000.8|1000.6|1001|1000.6|1000.6|1000.6|3129
1614155980000|2021-02-24 08:39:40|1001|1000.2|1000.8|1000.4|1001|1000.4|1000.6|1000.2|3969
1614155990000|2021-02-24 08:39:50|1001|1000.6|1001|1000.4|1001.4|1000.8|1000.8|1000.4|8184
1614156000000|2021-02-24 08:40:00|1000.8|1000.6|1001|1000.6|1001|1000.6|1000.6|1000.6|7200
1614156010000|2021-02-24 08:40:10|1000.8|1000.2|1001.2|1000.4|1001.2|1000.4|1000.6|1000.2|2237
1614156020000|2021-02-24 08:40:20|1001|1000.6|1001.2|1000.8|1001.4|1000.8|1000.8|1000.6|0
1614156030000|2021-02-24 08:40:30|1001.6|1001.2|1001.8|1001.4|1002.2|1001.8|1001.6|1001.2|14115
1614156040000|2021-02-24 08:40:40|1002|1001.6|1001.8|1001.4|1002.2|1001.8|1001.8|1001.4|4603
1614156050000|2021-02-24 08:40:50|1001.6|1001.2|1000.8|1000.2|1001.8|1001.4|1000.8|1000.2|24247
1614156060000|2021-02-24 08:41:00|1000.6|1000|1000.4|1000|1000.6|1000.2|999.6|999.4|7567
1614156070000|2021-02-24 08:41:10|1000.2|999.8|1000.2|999.6|1000.2|999.8|999.9|999.6|208
1614156080000|2021-02-24 08:41:20|1000.4|999.7|1001|1000.6|1001|1000.6|1000.4|999.7|1451
1614156090000|2021-02-24 08:41:30|1001.2|1000.8|1001.6|1001.2|1001.6|1001.2|1001.2|1000.8|927
1614156100000|2021-02-24 08:41:40|1001.4|1001|1000.8|1000.6|1001.4|1001|1000.8|1000.4|3458
1614156110000|2021-02-24 08:41:50|1001|1000.8|1001|1000.6|1001.4|1000.8|1001|1000.6|4082
1614156120000|2021-02-24 08:42:00|1000.8|1000.4|1000.4|1000|1000.8|1000.4|1000.4|1000|4463
1614156130000|2021-02-24 08:42:10|1000.2|999.8|1000.2|1000|1000.2|1000|1000.2|999.8|150
1614156140000|2021-02-24 08:42:20|1000.4|1000.2|1000.8|1000.4|1000.8|1000.6|1000.4|1000.2|3883
1614156150000|2021-02-24 08:42:30|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|9
1614156160000|2021-02-24 08:42:40|1001.2|1000.8|1001.2|1000.8|1001.2|1001|1001.2|1000.8|0
1614156170000|2021-02-24 08:42:50|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.4|1001|2315
1614156180000|2021-02-24 08:43:00|1001.4|1001.4|1001.2|1000.8|1001.4|1001.4|1001.2|1000.8|6711
1614156190000|2021-02-24 08:43:10|1001.4|1001|1001.2|1000.6|1001.4|1001|1001.2|1000.6|1785
1614156200000|2021-02-24 08:43:20|1001|1000.4|1000.6|1000.2|1001|1000.4|1000.6|1000.2|3699
1614156210000|2021-02-24 08:43:30|1000|999.9|1000.8|1000.4|1000.8|1000.6|1000|999.9|43638
1614156220000|2021-02-24 08:43:40|1000.6|1000.6|1000.6|1000.4|1000.6|1000.6|1000.6|1000.4|5409
1614156230000|2021-02-24 08:43:50|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|8042
1614156240000|2021-02-24 08:44:00|1000|999.8|1000|999.4|1000.4|1000|999.8|999.3|7725
1614156250000|2021-02-24 08:44:10|999.9||999.9||999.9||999.9||0
1614156260000|2021-02-24 08:44:20|999.8|999.2|1000|999.5|1000|999.5|999.5|999|0
1614156270000|2021-02-24 08:44:30|999.9|999.6|1000|999.8|1000|999.8|999.8|999.5|1196
1614156280000|2021-02-24 08:44:40|1000.2|999.9|1000.2|999.8|1000.2|999.9|1000.2|999.8|746
1614156290000|2021-02-24 08:44:50|1000|999.7|1000|999.7|1000.2|999.7|999.9|999.6|3432
1614156300000|2021-02-24 08:45:00|1000.2|999.8|1000|999.6|1000.2|999.9|999.8|999.6|6045
1614156310000|2021-02-24 08:45:10|999.9|999.7|999.8|999.4|1000|999.7|999.6|999.2|2346
1614156320000|2021-02-24 08:45:20|999.7|999.5|1000.2|999.8|1000.2|999.8|999.7|999.5|0
1614156330000|2021-02-24 08:45:30|1000|999.6|1000.2|999.7|1000.2|999.7|999.8|999.6|3194
1614156340000|2021-02-24 08:45:40|999.7|999.8|1000|999.6|1000.2|999.8|999.7|999.6|15000
1614156350000|2021-02-24 08:45:50|999.9|999.7|999.7|999.3|1000|999.7|999.6|999.2|2383
1614156360000|2021-02-24 08:46:00|999.8|999.4|999.8|999.5|999.9|999.5|999.6|999.3|0
1614156370000|2021-02-24 08:46:10|999.7|999.3|999.9|999.5|999.9|999.7|999.6|999.3|3926
1614156380000|2021-02-24 08:46:20|999.8|999.4|999.6|999.4|999.9|999.4|999.6|999.4|2227
1614156390000|2021-02-24 08:46:30|999.5|999.3|1000|999.8|1000|999.9|999.3|999|6938
1614156400000|2021-02-24 08:46:40|1000.2|999.7|1000.2|999.8|1000.2|1000|1000|999.7|3218
1614156410000|2021-02-24 08:46:50|1000|999.5|999.4|999.1|1000|999.6|999.2|999|13856
1614156420000|2021-02-24 08:47:00|999.3|999.2|999.7|999.2|999.7|999.2|999.3|999.1|210
1614156430000|2021-02-24 08:47:10|999.8|999.3|999.9|999.7|1000.2|999.8|999.5|999.3|1510
1614156450000|2021-02-24 08:47:30|999.8|999.5|1000.2|999.7|1000.2|999.7|999.4|999.3|11759
1614156460000|2021-02-24 08:47:40|1000|999.6|999.6|999.3|1000.2|999.7|999.5|999.3|3319
1614156470000|2021-02-24 08:47:50|999.7|999.1|998.7|998.5|999.7|999.1|998.7|998.4|4837
1614156480000|2021-02-24 08:48:00|998.5|998.4|997.7|997.1|998.7|998.5|997.2|997|21835
1614156490000|2021-02-24 08:48:10|997.6|997.2|997.5|997.3|997.7|997.3|997.5|997.2|0
1614156500000|2021-02-24 08:48:20|997.4||997.5||997.5||997.4||233
1614156510000|2021-02-24 08:48:30|997.4|997.4|997.4|997.1|997.5|997.4|997.4|997|2480
1614156520000|2021-02-24 08:48:40|997.3|997.2|997.4|997|997.5|997.4|997.2|997|3863
1614156530000|2021-02-24 08:48:50|997.3|996.9|997.2|996.9|997.4|996.9|997.2|996.9|191
1614156540000|2021-02-24 08:49:00|997.1|996.8|994.9|994.4|997.1|996.9|994.5|994.3|14472
1614156550000|2021-02-24 08:49:10|995.1|994.5|995.2|994.7|995.2|994.7|994.2|994|16099
1614156560000|2021-02-24 08:49:20|995.3|994.8|995.7|995.4|995.7|995.4|995.3|994.8|3327
1614156570000|2021-02-24 08:49:30|995.9|995.5|994.9|994.4|996|995.7|994.8|994.3|7914
1614156580000|2021-02-24 08:49:40|994.8|994.2|994.6|994.1|994.8|994.3|994.2|993.9|8
1614156590000|2021-02-24 08:49:50|994.7|994.2|995.1|994.9|995.3|995|994.6|994.2|986
1614156600000|2021-02-24 08:50:00|995.3|995|995.6|995.2|995.6|995.3|995.3|994.9|1535
1614156610000|2021-02-24 08:50:10|995.7|995.3|995.9|995.7|996.1|995.7|995.5|995.3|3307
1614156620000|2021-02-24 08:50:20|996|995.8|995.8|995.4|996.2|995.8|995.6|995.2|4946
1614156630000|2021-02-24 08:50:30|995.9|995.5|995.9|995.5|996|995.8|995.7|995.4|1378
1614156640000|2021-02-24 08:50:40|995.8|995.2|994.4|993.9|995.8|995.2|994.4|993.8|26779
1614156650000|2021-02-24 08:50:50|994.3|993.8|994.5|994.2|994.7|994.2|994.1|993.6|2726
1614156660000|2021-02-24 08:51:00|994.4|994.3|994.8|994.5|994.8|994.5|994.4|994.2|1177
1614156670000|2021-02-24 08:51:10|994.9|994.6|994.5|994|995.1|994.9|994.5|994|10712
1614156680000|2021-02-24 08:51:20|994.4|993.9|994.6|994.3|994.6|994.3|994.3|993.9|0
1614156690000|2021-02-24 08:51:30|994.7|994.4|994.7|994.3|995.1|994.7|994.5|994.2|8680
1614156700000|2021-02-24 08:51:40|994.6|994.4|995.1|994.8|995.1|994.8|994.6|994.4|509
1614156710000|2021-02-24 08:51:50|995.3|994.9|995.8|995.5|995.8|995.6|995.2|994.9|4672
1614156720000|2021-02-24 08:52:00|995.7|995.6|995.8|995.6|995.8|995.6|995.5|995.2|3194
1614156730000|2021-02-24 08:52:10|995.9|995.7|995.9|995.6|996.6|996.2|995.9|995.6|2857
1614156740000|2021-02-24 08:52:20|996|995.7|995.5|995.3|996.2|995.7|995.4|995.1|11384
1614156750000|2021-02-24 08:52:30|995.6|995.4|995.9|995.6|995.9|995.6|995.6|995.3|1662
1614156760000|2021-02-24 08:52:40|996.1|995.7|995.8|995.4|996.2|995.8|995.5|995|6927
1614156770000|2021-02-24 08:52:50|996.1|996|995.9|995.5|996.3|996.1|995.6|995.2|55471
1614156780000|2021-02-24 08:53:00|995.8|995.4|994.9|994.6|995.9|995.6|994.9|994.6|8392
1614156790000|2021-02-24 08:53:10|994.8|994.5|994.6|994.4|994.8|994.5|994.6|994.3|3708
1614156800000|2021-02-24 08:53:20|994.9|994.5|995.4|994.9|995.6|995.2|994.9|994.5|3082
1614156810000|2021-02-24 08:53:30|995.3|995|995.4|994.9|995.6|995.2|995.1|994.9|5000
1614156820000|2021-02-24 08:53:40|995.3|995|995.6|995.1|995.6|995.3|995.2|995|2398
1614156830000|2021-02-24 08:53:50|995.5|995.2|995.1|994.9|995.6|995.2|995.1|994.9|2703
1614156840000|2021-02-24 08:54:00|995.2|995|995.8|995.7|996|995.7|995.1|994.9|16925
1614156850000|2021-02-24 08:54:10|996|995.8|996.1|995.9|996.3|996|995.8|995.6|2093
1614156860000|2021-02-24 08:54:20|996|996|995.6|995.2|996.3|996|995.6|995.2|11773
1614156870000|2021-02-24 08:54:30|995.1|995.1|994.8|994.3|995.6|995.1|994.3|994.2|33347
1614156880000|2021-02-24 08:54:40|994.7|994.4|995|994.7|995|994.7|994.6|994.4|1725
1614156890000|2021-02-24 08:54:50|994.9|994.4|995.4|995.1|995.7|995.3|994.6|994.3|57566
1614156900000|2021-02-24 08:55:00|995.5|995.2|995.1|994.7|995.6|995.5|994.9|994.5|9063
1614156910000|2021-02-24 08:55:10|995|994.8|995|994.8|995.1|994.9|994.9|994.8|538
1614156920000|2021-02-24 08:55:20|995.1|994.9|995.1|994.9|995.1|994.9|995|994.8|46
1614156930000|2021-02-24 08:55:30|995.2|995|995.4|995.2|995.6|995.4|995.2|994.9|2572
1614156940000|2021-02-24 08:55:40|995.5|995.4|995.5|995.2|995.6|995.4|995.4|995.1|13877
1614156950000|2021-02-24 08:55:50|995.4|995.1|995.5|995.1|995.5|995.1|995.3|995|5716
1614156960000|2021-02-24 08:56:00|995.4|995.2|995.6|995.4|995.6|995.4|995.4|995.1|2756
1614156970000|2021-02-24 08:56:10|995.7|995.5|996.1|995.9|996.1|995.9|995.7|995.5|5098
1614156980000|2021-02-24 08:56:20|996.2|996|996.4|996|996.8|996.3|996.2|995.8|4021
1614156990000|2021-02-24 08:56:30||996.1||996.1||996.1||996.1|0
1614157000000|2021-02-24 08:56:40|996.5|996.2|996.7|996.4|996.7|996.5|996.5|996.1|1898
1614157010000|2021-02-24 08:56:50|996.8|996.5|997|996.7|997.3|997|996.8|996.5|1881
1614157020000|2021-02-24 08:57:00|997.1|996.8|996.8|996.4|997.1|996.8|996.8|996.4|1758
1614157030000|2021-02-24 08:57:10|996.7|996.5|997.2|996.8|997.4|997.1|996.5|996.4|2403
1614157040000|2021-02-24 08:57:20|997.3|996.9|997.9|997.4|998.4|998.2|997.3|996.9|17790
1614157050000|2021-02-24 08:57:30|997.8|997.5|997.5|997.1|997.8|997.5|997|996.7|3176
1614157060000|2021-02-24 08:57:40|997.6|997.2|997.3|996.9|997.7|997.3|997|996.9|2857
1614157070000|2021-02-24 08:57:50|997|997|996.7|996.2|997|997|996.6|996.2|0
1614157080000|2021-02-24 08:58:00|996.8|996.3|996.8|996.5|996.8|996.6|996.8|996.3|458
1614157090000|2021-02-24 08:58:10|996.7|996.4|995.4|995.2|996.8|996.5|995.3|995.2|19470
1614157100000|2021-02-24 08:58:20|995.5|995.3|995.5|995.2|995.7|995.3|995.4|995.2|499
1614157110000|2021-02-24 08:58:30|995.6|995.3|995.6|995.4|995.6|995.4|995.5|995.3|380
1614157120000|2021-02-24 08:58:40|995.7|995.5|996|995.7|996|995.7|995.7|995.5|627
1614157130000|2021-02-24 08:58:50|995.9|995.8|996.1|995.8|996.2|995.8|995.9|995.6|0
1614157140000|2021-02-24 08:59:00|996.2|995.9|996.3|996|996.3|996.1|996|995.6|6227
1614157150000|2021-02-24 08:59:10|996|995.9|995.9|995.6|996.3|995.9|995.7|995.6|10275
1614157160000|2021-02-24 08:59:20|995.8|995.5|995.9|995.6|995.9|995.6|995|994.7|10832
1614157170000|2021-02-24 08:59:30|995.6|995.5|996.1|995.6|996.2|995.6|995.6|995.2|5500
1614157180000|2021-02-24 08:59:40|996|995.7|996.3|995.9|996.5|996.2|995.9|995.7|5114
1614157190000|2021-02-24 08:59:50|996.2|995.8|996.1|995.8|996.2|995.9|996.1|995.8|7
1614157200000|2021-02-24 09:00:00|996.2|995.9|995.3|994.9|996.5|996.1|995.3|994.9|21865
1614157210000|2021-02-24 09:00:10|995.2|994.8|995.1|994.9|995.2|994.9|994.6|994.3|3081
1614157220000|2021-02-24 09:00:20|995.2|995|995.3|995|995.4|995|994.7|994.6|3592
1614157230000|2021-02-24 09:00:30|995.4|995.1|995.5|995.1|995.5|995.1|995.3|995.1|0
1614157240000|2021-02-24 09:00:40|995.4|995|995.1|994.7|995.4|995|994.7|994.6|3086
1614157250000|2021-02-24 09:00:50|995|994.6|994.4|994.2|995|994.6|994.3|994.2|14445
1614157260000|2021-02-24 09:01:00|994.5|994.1|993.7|993.4|994.5|994.1|993.4|993.3|6848
1614157270000|2021-02-24 09:01:10|993.4|993.3|993.6|993.5|993.9|993.5|993.4|993.3|2351
1614157280000|2021-02-24 09:01:20|993.7|993.6|994.1|994|994.4|994.2|993.7|993.5|7994
1614157290000|2021-02-24 09:01:30|993.9|993.9|993.7|993.3|994.2|993.9|993.5|993.3|4420
1614157300000|2021-02-24 09:01:40|993.6|993.2|993.3|993|993.7|993.3|993.3|993|4843
1614157310000|2021-02-24 09:01:50|993.4|993.1|993.3|993.2|993.5|993.2|993.3|993.1|16
1614157320000|2021-02-24 09:02:00|993.5|993.3|993.9|993.5|994.1|993.6|993.5|993.3|3190
1614157330000|2021-02-24 09:02:10|994|993.7|994.4|994.1|994.4|994.1|994|993.7|2898
1614157340000|2021-02-24 09:02:20|994.3|994|994.4|994.1|994.7|994.5|994.3|994|4987
1614157350000|2021-02-24 09:02:30|994.3|994|994.5|994.2|994.7|994.4|994.2|994|7962
1614157360000|2021-02-24 09:02:40|994.6|994.3|995.2|995|995.3|995.1|994.5|994.2|20923
1614157370000|2021-02-24 09:02:50|995.3|995.1|995.5|995.3|995.7|995.4|995.3|995|2590
1614157380000|2021-02-24 09:03:00|995.4|995.2|994.7|994.3|995.4|995.2|994.3|993.9|21556
1614157390000|2021-02-24 09:03:10|994.6|994.2|993.9|993.6|994.6|994.2|993.9|993.6|7777
1614157400000|2021-02-24 09:03:20|993.8|993.4|991.6|991.4|993.8|993.5|991.4|991.3|61322
1614157410000|2021-02-24 09:03:30|991.5|991.3|991.3|991|991.6|991.3|991.3|991|1734
1614157420000|2021-02-24 09:03:40|991.4|990.9|991.2|990.9|991.6|991.4|991.2|990.9|4505
1614157430000|2021-02-24 09:03:50|991.4|991|991.1|990.8|991.6|991.2|991|990.8|4899
1614157440000|2021-02-24 09:04:00|991.2|990.9|990.4|990.1|991.2|990.9|990.2|990|6266
1614157450000|2021-02-24 09:04:10|990.5|990.2|990.9|990.5|990.9|990.6|990.5|990.2|2375
1614157460000|2021-02-24 09:04:20|991|990.9|991.5|991.2|991.5|991.2|991|990.9|828
1614157470000|2021-02-24 09:04:30|991.4|991.1|991.5|991.2|991.6|991.2|991.1|991|4018
1614157480000|2021-02-24 09:04:40|991.4|991|989|988.8|991.4|991|989|988.8|17837
1614157490000|2021-02-24 09:04:50|989.1|988.9|988.5|988.2|989.3|988.9|988.4|988|2694
1614157500000|2021-02-24 09:05:00|988.6|988.3|989.4|989.2|989.5|989.2|988.5|988.2|11076
1614157510000|2021-02-24 09:05:10|989.3|989.1|987.6|987.3|989.3|989.1|987.4|987.3|29654
1614157520000|2021-02-24 09:05:20|987.5|987.4|987.9|987.4|987.9|987.6|987.5|987.2|6817
1614157530000|2021-02-24 09:05:30|987.8|987.5|987.9|987.4|987.9|987.5|987.7|987.4|0
1614157540000|2021-02-24 09:05:40|987.8|987.5|987.7|987.5|987.8|987.5|987.7|987.5|0
1614157550000|2021-02-24 09:05:50|987.9|987.6|988.2|988|988.4|988|987.8|987.4|14557
1614157560000|2021-02-24 09:06:00|988.1|987.8|988.3|987.9|988.4|987.9|988.1|987.6|1207
1614157570000|2021-02-24 09:06:10|988.2|987.8|988|987.5|988.2|987.8|987.5|987.2|2615
1614157580000|2021-02-24 09:06:20|987.8|987.3|987.5|987.2|988|987.7|987.5|987.2|5850
1614157590000|2021-02-24 09:06:30|987.4|987.3|987.3|986.9|987.7|987.3|987.1|986.6|7584
1614157600000|2021-02-24 09:06:40|986.9|986.8|985.9|985.5|986.9|986.8|985.5|985.4|5237
1614157610000|2021-02-24 09:06:50|985.8|985.4|985.8|985.4|986|985.5|985.4|985.2|3082
1614157620000|2021-02-24 09:07:00|985.6|985.5|986.3|985.7|986.6|986.3|985.6|985.3|9819
1614157630000|2021-02-24 09:07:10|986.2|985.6|985.9|985.4|986.2|985.6|985.9|985.3|803
1614157650000|2021-02-24 09:07:30|985.8|985.5|985.9|985.6|985.9|985.6|985.8|985.5|1773
1614157660000|2021-02-24 09:07:40|985.8|985.5|986.6|986.1|986.7|986.3|985.8|985.5|3354
1614157670000|2021-02-24 09:07:50|986.3|985.9|986|985.6|986.3|985.9|986|985.6|1168
1614157680000|2021-02-24 09:08:00|985.9|985.5|984.7|984.2|986|985.5|984.4|984.1|44329
1614157690000|2021-02-24 09:08:10|984.6|984.1|983.3|983|984.6|984.1|983.1|982.9|7536
1614157700000|2021-02-24 09:08:20|983.4|983.1|984.3|983.7|984.3|984.1|983.1|982.8|10787
1614157710000|2021-02-24 09:08:30|984.2||984.2||984.2||984.2||0
1614157720000|2021-02-24 09:08:40|984.1|983.6|984|983.6|984.3|983.8|984|983.6|2642
1614157730000|2021-02-24 09:08:50|983.9|983.5|984|983.7|984.1|983.8|983.5|983.1|11619
1614157740000|2021-02-24 09:09:00|984.1|983.8|985.5|985|985.6|985|984.1|983.7|1976
1614157750000|2021-02-24 09:09:10|985.6|985.1|985.6|985.1|985.7|985.2|985.1|984.6|6811
1614157760000|2021-02-24 09:09:20|985.5|985|985.5|985|985.6|985.2|985.1|985|3113
1614157770000|2021-02-24 09:09:30|985.6|985.1|986.3|985.7|986.4|986|985.6|985.1|2271
1614157780000|2021-02-24 09:09:40|986.4|985.8|986.9|986.4|987|986.5|986.3|985.8|466
1614157790000|2021-02-24 09:09:50|986.8|986.3|986.1|985.8|986.8|986.3|986.1|985.8|1984
1614157800000|2021-02-24 09:10:00|986|985.6|985.9|985.6|986.1|985.6|985.4|985.1|5966
1614157810000|2021-02-24 09:10:10|985.8|985.5|985.9|985.5|985.9|985.5|985.6|985.4|280
1614157820000|2021-02-24 09:10:20|986.1|985.6|986.1|985.7|986.3|985.8|985.8|985.6|1052
1614157830000|2021-02-24 09:10:30|986.3|985.6|986.7|986.2|986.9|986.5|986.2|985.6|1082
1614157840000|2021-02-24 09:10:40|986.6|986.1|986.5|985.9|986.6|986.1|986.5|985.9|0
1614157850000|2021-02-24 09:10:50|986.4|985.8|985.6|985.1|986.4|985.8|985.3|985|5600
1614157860000|2021-02-24 09:11:00|985.7|985|984.9|984.4|985.7|985.6|984.9|984.4|19634
1614157870000|2021-02-24 09:11:10|984.8|984.2|984|983.6|984.8|984.2|983.8|983.5|16522
1614157880000|2021-02-24 09:11:20|984.1|983.7|984.9|984.2|984.9|984.2|984.1|983.6|360
1614157890000|2021-02-24 09:11:30|985|984.3|985.9|985.4|986|985.4|985|984.3|2001
1614157900000|2021-02-24 09:11:40|986|985.5|986.2|985.8|986.4|985.9|986|985.5|6839
1614157910000|2021-02-24 09:11:50|986.1|985.6|985.6|985.2|986.1|985.6|985.6|985.1|2249
1614157920000|2021-02-24 09:12:00|985.5|985.3|985.8|985.5|985.8|985.5|985.3|985.1|3024
1614157930000|2021-02-24 09:12:10|985.9|985.6|985.9|985.5|986.3|986.1|985.8|985.3|1616
1614157940000|2021-02-24 09:12:20|985.8|985.6|985.6|985.1|985.9|985.6|985.6|985.1|1822
1614157950000|2021-02-24 09:12:30|985.5|985|984|983.8|985.5|985.1|984|983.7|4028
1614157960000|2021-02-24 09:12:40|984.2|983.9|984.6|984.1|984.8|984.3|984.2|983.9|547
1614157970000|2021-02-24 09:12:50|984.5|984|984.5|984.1|984.5|984.1|984.4|984|0
1614157980000|2021-02-24 09:13:00|984.6|984|984.3|983.8|984.6|984|984|983.5|6146
1614157990000|2021-02-24 09:13:10|984.2|983.9|984.1|983.8|984.3|983.9|984.1|983.7|18
1614158000000|2021-02-24 09:13:20|984.2|983.9|984.5|984|984.6|984.2|984.2|983.9|2000
1614158010000|2021-02-24 09:13:30||983.9||983.9||983.9||983.8|0
1614158020000|2021-02-24 09:13:40|984.4|983.8|984.3|983.7|984.4|983.8|984.3|983.7|1080
1614158030000|2021-02-24 09:13:50|984.2|983.6|983.9|983.5|984.2|983.6|983.6|983.1|6759
1614158040000|2021-02-24 09:14:00|984|983.6|984|983.4|984.1|983.9|983.7|983.2|11252
1614158050000|2021-02-24 09:14:10|984.1|983.3|984|983.4|984.1|983.5|984|983.3|416
1614158060000|2021-02-24 09:14:20|983.9|983.3|983.9|983.4|983.9|983.5|983.7|983.2|494
1614158070000|2021-02-24 09:14:30|983.7|983.3|983.9|983.4|984.1|983.8|983.6|983.3|4454
1614158080000|2021-02-24 09:14:40|984|983.3|985.5|985|985.9|985.5|984|983.3|8433
1614158090000|2021-02-24 09:14:50|985.6|985.1|985.7|985.2|985.9|985.2|985.6|985.1|42
1614158100000|2021-02-24 09:15:00|985.9|985.3|986.7|986.3|986.9|986.5|985.9|985.3|1979
1614158110000|2021-02-24 09:15:10|986.8|986.4|986.7|986.2|986.8|986.5|986.7|986.2|0
1614158120000|2021-02-24 09:15:20||986.3||986.3||986.3||986|0
1614158130000|2021-02-24 09:15:30|986.8|986.4|987.1|986.9|987.7|987.2|986.8|986.4|18435
1614158140000|2021-02-24 09:15:40|987|986.8|986.9|986.5|987.2|986.8|986.9|986.4|0
1614158150000|2021-02-24 09:15:50|987|986.4|987.2|986.7|987.4|986.9|987|986.4|732
1614158160000|2021-02-24 09:16:00|987.3|986.8|986.8|986.4|987.5|987.1|986.7|986.4|1594
1614158170000|2021-02-24 09:16:10|986.7|986.2|985.7|985.2|986.8|986.3|985.7|985.2|6846
1614158180000|2021-02-24 09:16:20|985.2|985.1|985.6|985.1|985.8|985.4|985.2|985|2708
1614158190000|2021-02-24 09:16:30|985.7|985.2|986.3|986|986.3|986|985.7|985.2|1149
1614158200000|2021-02-24 09:16:40|986.5|986.1|986.6|986.1|986.9|986.4|986.4|986|643
1614158210000|2021-02-24 09:16:50|986.7|986.2|986.7|986.3|986.7|986.5|986.7|986.2|197
1614158220000|2021-02-24 09:17:00|986.8|986.4|987.3|986.9|987.3|987|986.8|986.4|1002
1614158230000|2021-02-24 09:17:10|987.2|986.8|987.1|986.5|987.3|986.9|986.9|986.5|2887
1614158240000|2021-02-24 09:17:20|987.2|986.6|987|986.8|987.2|986.8|987|986.5|8
1614158250000|2021-02-24 09:17:30|986.9|986.5|987.4|986.8|987.5|987|986.9|986.4|560
1614158260000|2021-02-24 09:17:40|987.2|986.9|987.2|986.6|987.2|986.9|987.1|986.6|0
1614158270000|2021-02-24 09:17:50|987.1|986.7|987.1|986.6|987.1|986.7|987.1|986.6|0
1614158280000|2021-02-24 09:18:00|987.2|986.7|987.4|987|987.4|987|987.1|986.7|250
1614158290000|2021-02-24 09:18:10|987.5|987.1|987.2|986.8|987.5|987.2|987.1|986.7|4923
1614158300000|2021-02-24 09:18:20|987.1|986.7|986.7|986.2|987.2|986.8|986.7|986|3249
1614158310000|2021-02-24 09:18:30|986.8|986.3|986.5|986.1|986.8|986.3|986.2|986|1461
1614158320000|2021-02-24 09:18:40|986.6|986.2|986.6|986.3|986.6|986.3|986.5|986.1|1
1614158330000|2021-02-24 09:18:50|986.8|986.4|987|986.7|987.6|987.2|986.8|986.4|15479
1614158340000|2021-02-24 09:19:00|987.1|986.8|987.7|987.3|987.9|987.6|987.1|986.8|1173
1614158350000|2021-02-24 09:19:10|987.8|987.2|987.7|987.4|987.8|987.4|987.7|987.2|0
1614158360000|2021-02-24 09:19:20|987.8|987.3|987.5|987|987.8|987.4|987.5|987|0
1614158370000|2021-02-24 09:19:30|987.6|987.1|987.6|987.1|987.6|987.3|987.5|987|0
1614158380000|2021-02-24 09:19:40|987.7|987.2|986.8|986.4|988|987.5|986.6|986.3|10153
1614158390000|2021-02-24 09:19:50|986.7|986.3|986.1|985.6|986.7|986.3|986|985.6|12362
1614158400000|2021-02-24 09:20:00|986|985.5|984.8|984.5|986|985.6|984.7|984.5|39962
1614158410000|2021-02-24 09:20:10|984.5|984.4|984.6|984.2|984.8|984.5|983.8|983.4|20560
1614158420000|2021-02-24 09:20:20|984.7|984.3|984.7|984.5|984.8|984.5|984.3|984.1|563
1614158430000|2021-02-24 09:20:30|984.8|984.6|985.3|984.8|985.7|985.3|984.8|984.6|3243
1614158440000|2021-02-24 09:20:40|985.4|984.9|986.5|986.1|986.6|986.2|985.2|984.9|3708
1614158450000|2021-02-24 09:20:50|986.3|986|986.7|986.3|986.9|986.4|986.3|986|495
1614158460000|2021-02-24 09:21:00|986.6|986.2|986.6|986.2|986.7|986.3|986.6|986.1|1076
1614158470000|2021-02-24 09:21:10||986.1||986.1||986.2||986|111
1614158480000|2021-02-24 09:21:20|986.7|986.2|987.1|986.8|987.2|986.8|986.6|986.1|1247
1614158490000|2021-02-24 09:21:30|987.3|986.9|987.7|987.3|987.7|987.4|987.2|986.9|473
1614158500000|2021-02-24 09:21:40|987.6|987.2|987.1|986.8|987.6|987.2|987.1|986.6|2099
1614158510000|2021-02-24 09:21:50|987.3|986.9|987.7|987.3|987.7|987.6|987.2|986.8|10089
1614158520000|2021-02-24 09:22:00|987.6|987.4|987.7|987.4|987.7|987.4|987.5|987.4|189
1614158530000|2021-02-24 09:22:10|987.6|987.3|988.2|987.8|988.2|987.8|987.6|987|7909
1614158540000|2021-02-24 09:22:20||987.9||987.9||987.9||987.9|0
1614158550000|2021-02-24 09:22:30|988.4|988|988.4|987.8|988.6|988.3|988.2|987.8|6380
1614158560000|2021-02-24 09:22:40|988.3|987.9|988|987.5|988.3|988|987.8|987.5|2495
1614158570000|2021-02-24 09:22:50|987.8|987.4|987.8|987.4|988|987.6|987.7|987.2|2689
1614158580000|2021-02-24 09:23:00|987.7|987.3|987.8|987.2|988.1|987.6|987.4|987.1|1537
1614158590000|2021-02-24 09:23:10|987.7|987.1|986.9|986.5|987.7|987.1|986.6|986.5|1488
1614158600000|2021-02-24 09:23:20|986.8|986.4|986.8|986.3|986.8|986.4|986.8|986.1|9
1614158610000|2021-02-24 09:23:30|986.7|986.2|985.9|985.4|986.7|986.2|985.9|985.4|675
1614158620000|2021-02-24 09:23:40|985.4|985.3|985.8|985.2|985.9|985.3|985.4|985.1|74
1614158630000|2021-02-24 09:23:50|985.7|985.1|985.6|985|985.7|985.1|985.6|984.9|0
1614158640000|2021-02-24 09:24:00|985.5|985.1|984|983.6|985.5|985.1|984|983.6|9662
1614158650000|2021-02-24 09:24:10|984.1|983.5|984.2|983.7|984.2|983.7|984.1|983.5|727
1614158660000|2021-02-24 09:24:20|984.3|983.8|984.6|984|984.8|984.4|984.3|983.8|1545
1614158670000|2021-02-24 09:24:30|984.5|983.9|984.5|983.9|984.5|983.9|984.5|983.9|0
1614158680000|2021-02-24 09:24:40|984.6|983.8|984.4|984|984.6|984.2|984|983.8|1383
1614158690000|2021-02-24 09:24:50|984.5|984.2|984.6|984.3|984.8|984.3|984.5|984.2|3978
1614158700000|2021-02-24 09:25:00|984.5|984.2|984.4|984|984.5|984.2|984.4|984|1196
1614158710000|2021-02-24 09:25:10|984.5|984.1|984.5|984|984.6|984.3|984.5|984|194
1614158720000|2021-02-24 09:25:20|984.6|984.1|984.9|984.5|984.9|984.5|984.6|984.1|939
1614158730000|2021-02-24 09:25:30|985|984.6|985.2|984.8|985.5|985|985|984.6|5364
1614158740000|2021-02-24 09:25:40|985.1|984.7|985.1|984.7|985.2|984.7|985.1|984.6|0
1614158750000|2021-02-24 09:25:50|985.2|984.8|985.2|984.8|985.2|984.8|985.2|984.8|0
1614158760000|2021-02-24 09:26:00|985.1|984.6|984.7|984.1|985.1|984.6|984.7|984|1058
1614158770000|2021-02-24 09:26:10|984.8|984.2|984.8|984.2|984.8|984.2|984.8|984.2|2
1614158780000|2021-02-24 09:26:20|984.7|984.1|984.7|984|984.7|984.1|984.7|984|0
1614158790000|2021-02-24 09:26:30|984.9|984.1|985.2|984.8|985.4|985|984.9|984.1|642
1614158800000|2021-02-24 09:26:40||984.7||984.7||984.7||984.5|0
1614158810000|2021-02-24 09:26:50|985.4|984.8|985.7|985.3|985.9|985.3|985.4|984.8|951
1614158820000|2021-02-24 09:27:00|985.6|985.4|985.7|985.4|985.7|985.4|985.6|985.3|0
1614158830000|2021-02-24 09:27:10|985.9|985.5|986.2|985.7|986.2|985.8|985.9|985.5|1333
1614158840000|2021-02-24 09:27:20||985.8||985.8||985.8||985.8|0
1614158850000|2021-02-24 09:27:30|986.3|986|986.6|986.1|986.6|986.2|986.1|985.8|2897
1614158860000|2021-02-24 09:27:40|986.5|985.9|986.2|985.7|986.5|986|986.1|985.7|5056
1614158870000|2021-02-24 09:27:50|986.3|985.8|986.8|986.4|986.8|986.4|986.1|985.7|1090
1614158880000|2021-02-24 09:28:00|986.7|986.3|986.8|986.4|986.8|986.4|986.7|986.2|0
1614158890000|2021-02-24 09:28:10|987|986.5|987.1|986.6|987.1|986.6|986.7|986.3|975
1614158900000|2021-02-24 09:28:20|987|986.7|987.1|986.8|987.1|986.8|986.8|986.7|562
1614158910000|2021-02-24 09:28:30|987.3|986.9|987.3|987|987.4|987|987.3|986.9|759
1614158920000|2021-02-24 09:28:40|987.4|987.1|987.8|987.3|987.9|987.3|987.4|987.1|507
1614158930000|2021-02-24 09:28:50|987.9|987.4|987.5|987.2|988|987.4|987.3|987|3776
1614158940000|2021-02-24 09:29:00|987.7|987.3|988.2|987.8|988.3|987.9|987.7|987.3|1370
1614158950000|2021-02-24 09:29:10|988.4|987.9|988.3|988.1|988.7|988.3|988.3|987.9|4909
1614158960000|2021-02-24 09:29:20|988.2|988|988.8|988.3|988.9|988.4|988.2|988|884
1614158970000|2021-02-24 09:29:30|988.9|988.4|988.6|988.1|989.2|988.7|988.5|988.1|3139
1614158980000|2021-02-24 09:29:40|988.5|988.2|988.4|988.1|988.6|988.2|988.4|988|0
1614158990000|2021-02-24 09:29:50||988||988.1||988.1||987.9|2182
1614159000000|2021-02-24 09:30:00|988.3|987.9|988.9|988.4|988.9|988.5|988.3|987.8|592
1614159010000|2021-02-24 09:30:10|988.8|988.3|988.9|988.5|988.9|988.5|988.7|988.3|655
1614159020000|2021-02-24 09:30:20|989.1|988.6|988.9|988.5|989.2|988.7|988.8|988.5|464
1614159030000|2021-02-24 09:30:30|988.8|988.3|988.6|988.2|988.8|988.4|988.4|988|1898
1614159040000|2021-02-24 09:30:40|988.5||988.5||988.5||988.5||0
1614159050000|2021-02-24 09:30:50|988.6|988.3|988.7|988.3|988.7|988.3|988.6|988.2|0
1614159060000|2021-02-24 09:31:00|988.6|988.2|987.8|987.5|988.6|988.3|987.8|987.5|2559
1614159070000|2021-02-24 09:31:10|987.9|987.6|987.9|987.6|988|987.8|987.9|987.6|5217
1614159080000|2021-02-24 09:31:20|988|987.7|988|987.7|988|987.7|988|987.6|0
1614159090000|2021-02-24 09:31:30||987.6||987.7||987.8||987.6|0
1614159100000|2021-02-24 09:31:40|987.9|987.6|987.4|987|987.9|987.6|987.3|986.9|6189
1614159110000|2021-02-24 09:31:50|987.5||987.5||987.5||987.5||12
1614159120000|2021-02-24 09:32:00|987.4|986.8|986.1|985.6|987.4|987|985.8|985.5|38865
1614159130000|2021-02-24 09:32:10|986.2|985.7|986.5|986.2|986.7|986.4|986.1|985.7|12891
1614159140000|2021-02-24 09:32:20|986.6||986.5||986.6||986.5||0
1614159150000|2021-02-24 09:32:30|986.6|986.3|986.1|985.6|986.8|986.3|985.8|985.6|13583
1614159160000|2021-02-24 09:32:40|986|985.4|985|984.6|986|985.4|985|984.6|3527
1614159170000|2021-02-24 09:32:50|985.1|984.7|985.1|984.5|985.3|984.9|984.9|984.4|3365
1614159180000|2021-02-24 09:33:00|985|985|985.2|984.8|985.4|985|985|984.5|3277
1614159190000|2021-02-24 09:33:10|985.1|984.7|984.5|984|985.1|984.7|984.5|984|3906
1614159200000|2021-02-24 09:33:20|984.1|984.1|985.1|984.5|985.1|984.5|984.1|984|959
1614159210000|2021-02-24 09:33:30||984.6||984.8||984.9||984.6|2
1614159220000|2021-02-24 09:33:40|985|984.7|985|984.6|985|984.7|985|984.6|0
1614159230000|2021-02-24 09:33:50|985.1|984.7|985.1|984.7|985.1|984.7|985.1|984.7|0
1614159240000|2021-02-24 09:34:00|985|984.8|985|984.7|985.1|984.8|985|984.5|1417
1614159250000|2021-02-24 09:34:10|985.1|984.8|986.1|985.6|986.3|985.8|985.1|984.8|9229
1614159260000|2021-02-24 09:34:20|986|985.7|986.3|986|986.6|986.1|986|985.6|489
1614159270000|2021-02-24 09:34:30|986.5|986.1|986.7|986.2|986.7|986.3|986.3|986.1|504
1614159280000|2021-02-24 09:34:40|986.4|986.1|986.8|986.4|987|986.5|986.3|985.9|1910
1614159290000|2021-02-24 09:34:50|986.7||986.7||986.8||986.7||0
1614159300000|2021-02-24 09:35:00|986.8|986.5|987.6|987.3|987.7|987.4|986.7|986.5|523
1614159310000|2021-02-24 09:35:10|987.5|987.2|987.6|987.3|987.6|987.3|987.3|986.9|3699
1614159320000|2021-02-24 09:35:20|987.7|987.4|988.6|988|988.7|988|987.6|987.3|1255
1614159330000|2021-02-24 09:35:30|988.3|988.1|988.8|988.5|989|988.5|988.3|988.1|333
1614159340000|2021-02-24 09:35:40|988.7|988.3|989.4|988.9|989.5|988.9|988.7|988.3|425
1614159350000|2021-02-24 09:35:50|989.5|989|990.1|989.8|990.6|990.1|989.5|989|31663
1614159360000|2021-02-24 09:36:00|990|989.7|990.9|990.6|991|990.6|989.8|989.5|12380
1614159370000|2021-02-24 09:36:10|991|990.7|990.9|990.6|991.2|990.7|990.8|990.6|600
1614159380000|2021-02-24 09:36:20|990.8|990.5|990.7|990.2|990.8|990.5|990.4|990|2741
1614159390000|2021-02-24 09:36:30|990.6|990.7|990.5|990.2|991.1|990.8|990|989.8|34206
1614159400000|2021-02-24 09:36:40|990.4|990.1|990.3|989.8|990.4|990.1|989.9|989.7|1616
1614159410000|2021-02-24 09:36:50|990.2|989.7|989.5|988.8|990.2|989.7|989.5|988.8|6266
1614159420000|2021-02-24 09:37:00|989.6|989|989.5|989.2|989.7|989.5|989.4|988.9|8658
1614159430000|2021-02-24 09:37:10|989.4|989.1|989.6|989.2|989.7|989.2|988.3|988|10458
1614159440000|2021-02-24 09:37:20|989.5|989.4|989.1|988.6|989.5|989.4|989.1|988.6|1281
1614159450000|2021-02-24 09:37:30|989.3|988.7|990.3|989.8|990.3|989.8|989.3|988.7|774
1614159460000|2021-02-24 09:37:40|990.1|989.9|990.1|989.6|990.1|989.9|989.9|989.5|1721
1614159470000|2021-02-24 09:37:50|990|989.7|990.5|990.2|990.5|990.2|990|989.7|415
1614159480000|2021-02-24 09:38:00|990.4|990.3|990.5|989.9|990.5|990.3|990.2|989.8|3121
1614159490000|2021-02-24 09:38:10||990||990.1||990.1||990|131
1614159500000|2021-02-24 09:38:20|990.4|990|990.4|990|990.5|990.1|990.3|990|0
1614159510000|2021-02-24 09:38:30|990.5|990.1|990.5|990.2|990.5|990.4|990.3|990|1570
1614159520000|2021-02-24 09:38:40|990.4|990.1|991.3|990.9|991.5|990.9|990.4|990|5730
1614159530000|2021-02-24 09:38:50|991.4|991|991.4|991|991.5|991|991.4|991|0
1614159540000|2021-02-24 09:39:00|991.3|990.9|991.2|990.9|991.3|990.9|991|990.5|3366
1614159550000|2021-02-24 09:39:10|991.4|991|991.5|991.1|991.7|991.3|991.4|991|703
1614159560000|2021-02-24 09:39:20|991.6|991.2|991.5|991.2|991.6|991.4|991.5|991.2|784
1614159570000|2021-02-24 09:39:30|991.6|991.3|991.2|990.9|991.6|991.4|991.2|990.8|2536
1614159580000|2021-02-24 09:39:40|991.3||991.2||991.3||991.2||0
1614159590000|2021-02-24 09:39:50|991.1|990.8|990.7|990.2|991.2|990.9|990.7|990|4211
1614159600000|2021-02-24 09:40:00|990.6|990.1|990.6|990.1|990.6|990.1|990.5|990|0
1614159610000|2021-02-24 09:40:10|990.8|990.2|990.8|990.5|990.8|990.5|990.8|990.2|25
1614159620000|2021-02-24 09:40:20|990.7|990.4|990.8|990.3|990.8|990.5|990.7|990.3|0
1614159630000|2021-02-24 09:40:30|990.9|990.4|991.1|990.7|991.2|990.9|990.9|990.4|2417
1614159640000|2021-02-24 09:40:40|991.2|990.8|991.5|991.1|991.5|991.2|991.2|990.8|515
1614159650000|2021-02-24 09:40:50|991.6|991.2|991.9|991.7|992.4|991.9|991.6|991.2|8919
1614159660000|2021-02-24 09:41:00|992.2|991.8|992|991.7|992.4|991.9|992|991.6|46
1614159670000|2021-02-24 09:41:10|991.9||992||992||991.9||0
1614159680000|2021-02-24 09:41:20|991.9||992||992||991.9||0
1614159690000|2021-02-24 09:41:30|991.9|991.8|991.9|991.8|991.9|991.8|991.9|991.8|0
1614159700000|2021-02-24 09:41:40|991.8|991.7|991.9|991.5|991.9|991.7|991.7|991.3|3357
1614159710000|2021-02-24 09:41:50|992|991.6|992.4|991.9|992.7|992.3|991.9|991.6|3710
1614159720000|2021-02-24 09:42:00|992.3|992|992.6|992.2|992.8|992.4|992.3|991.9|4200
1614159730000|2021-02-24 09:42:10|992.7|992.1|992.6|992.1|992.7|992.1|992.6|992|0
1614159740000|2021-02-24 09:42:20|992.5|992|992.5|992|992.5|992|992.4|991.9|0
1614159750000|2021-02-24 09:42:30|992.4|991.9|992.5|992|992.5|992|992.4|991.9|0
1614159760000|2021-02-24 09:42:40|992.4||992.5||992.5||992.4||0
1614159770000|2021-02-24 09:42:50|992.4||992.5||992.5||992.4||0
1614159780000|2021-02-24 09:43:00|992.6|992.1|993.1|992.6|993.5|993|992.6|992.1|7459
1614159790000|2021-02-24 09:43:10|993|992.4|992.9|992.4|993|992.6|992.9|992.3|0
1614159800000|2021-02-24 09:43:20|993.1|992.5|992.9|992.6|993.1|992.8|992.8|992.4|1344
1614159810000|2021-02-24 09:43:30|992.8|992.5|992.4|992|992.9|992.5|992.4|991.9|4764
1614159820000|2021-02-24 09:43:40|992.5|992.1|991.6|991.3|992.6|992.1|991.6|991.1|2739
1614159830000|2021-02-24 09:43:50|991.5|991.4|991.6|991.3|991.6|991.4|991.5|991.2|0
1614159840000|2021-02-24 09:44:00|991.5|991.4|991.3|990.8|991.5|991.4|991|990.8|2845
1614159850000|2021-02-24 09:44:10|991.4|990.9|990.9|990.6|991.4|991|990.9|990.6|35
1614159860000|2021-02-24 09:44:20|990.8|990.4|990.7|990.3|990.8|990.4|990.5|990|1103
1614159870000|2021-02-24 09:44:30|990.8|990.4|990.7|990.3|991|990.7|990.7|990.3|2427
1614159880000|2021-02-24 09:44:40||990.4||990.5||990.5||990.4|4
1614159890000|2021-02-24 09:44:50|991|990.6|991.6|991.2|991.6|991.2|991|990.6|10
1614159900000|2021-02-24 09:45:00|991.5|991.1|991|990.7|991.5|991.1|990.9|990.6|1307
1614159910000|2021-02-24 09:45:10|991.2|990.8|991.2|990.7|991.3|991.1|991.1|990.7|1380
1614159920000|2021-02-24 09:45:20|991.3|990.8|991.2|990.9|991.3|991|991.2|990.8|0
1614159930000|2021-02-24 09:45:30|991|991|991.1|990.6|991.1|991|990.9|990.5|5356
1614159940000|2021-02-24 09:45:40|991.2|990.7|991.2|990.8|991.5|991.3|991|990.5|3537
1614159950000|2021-02-24 09:45:50|991|990.7|990.7|990.3|991.3|990.9|990.7|990.2|3388
1614159960000|2021-02-24 09:46:00|990.6|990.2|990.5|990.1|990.6|990.2|990.4|990|0
1614159970000|2021-02-24 09:46:10|990.4|990|989.9|989.6|990.4|990|989.8|989.4|4659
1614159980000|2021-02-24 09:46:20|990|989.7|990.2|989.8|990.2|989.8|990|989.7|410
1614159990000|2021-02-24 09:46:30|990.1|989.7|989.9|989.5|990.1|989.7|989.6|989.5|2111
1614160000000|2021-02-24 09:46:40|989.8|989.3|989.3|989|989.8|989.4|989.3|989|1353
1614160010000|2021-02-24 09:46:50||988.8||988.9||989||988.8|0
1614160020000|2021-02-24 09:47:00|989.2|988.8|989.2|988.9|989.2|988.9|989|988.8|3778
1614160030000|2021-02-24 09:47:10|989.3|989|989.5|988.9|989.7|989.3|989.2|988.9|6490
1614160040000|2021-02-24 09:47:20|989.4||989.4||989.4||989.3||0
1614160050000|2021-02-24 09:47:30|989.5||989.5||989.5||989.5||0
1614160060000|2021-02-24 09:47:40|989.4|989|989.6|989.2|989.7|989.3|989.4|989|0
1614160070000|2021-02-24 09:47:50|989.5||989.4||989.6||989.3||0
1614160090000|2021-02-24 09:48:10|989.3|989|989.1|988.9|989.3|989|989.1|988.9|1012
1614160100000|2021-02-24 09:48:20|989|988.8|989.1|988.8|989.1|988.9|988.9|988.8|9602
1614160110000|2021-02-24 09:48:30||988.9||988.8||988.9||988.8|0
1614160120000|2021-02-24 09:48:40|989|988.9|989.1|988.8|989.1|988.9|989|988.8|9525
1614160130000|2021-02-24 09:48:50|989.3|988.9|990|989.6|990.1|989.6|989.3|988.8|2920
1614160140000|2021-02-24 09:49:00|989.9|989.7|990.1|989.7|990.3|990|989.9|989.7|1609
1614160150000|2021-02-24 09:49:10|990.2|989.8|990.7|990.3|990.7|990.3|990.2|989.8|67
1614160160000|2021-02-24 09:49:20|990.6|990.2|990.3|990|990.6|990.2|990.3|989.9|2116
1614160170000|2021-02-24 09:49:30|990.2|989.9|990.3|990|990.3|990|990.2|989.9|0
1614160180000|2021-02-24 09:49:40|990.2|989.9|990.2|989.8|990.3|989.9|990.2|989.8|0
1614160190000|2021-02-24 09:49:50|990.3|989.9|990.3|989.9|990.3|989.9|990.2|989.8|500
1614160200000|2021-02-24 09:50:00|990.4|990|990.4|990.2|990.7|990.2|990.4|990|3332
1614160210000|2021-02-24 09:50:10|990.5|990.3|990.7|990.4|990.9|990.5|990.5|990.2|1678
1614160220000|2021-02-24 09:50:20|990.6|990.5|990.6|990.4|990.7|990.5|990.6|990.4|1212
1614160230000|2021-02-24 09:50:30|990.5|990.3|991.1|990.7|991.2|990.8|990.5|990.3|3106
1614160240000|2021-02-24 09:50:40|991.2|990.5|990.8|990.4|991.2|990.5|990.8|990.3|1719
1614160250000|2021-02-24 09:50:50|990.9|990.3|991|990.5|991|990.5|990.9|990.3|0
1614160260000|2021-02-24 09:51:00|990.9|990.6|991.3|991|991.3|991|990.9|990.6|1094
1614160270000|2021-02-24 09:51:10|991.5|991.1|993.4|993.1|993.5|993.1|991.5|991.1|14133
1614160280000|2021-02-24 09:51:20|993.3|993|993.5|993.1|993.6|993.2|993.1|992.8|7567
1614160290000|2021-02-24 09:51:30|993.3|993|993.3|992.9|993.4|993|993.2|992.9|6866
1614160300000|2021-02-24 09:51:40|993.1|993|993|992.7|993.3|993|992.8|992.6|8270
1614160310000|2021-02-24 09:51:50|992.9|992.6|993.2|992.6|993.2|992.6|992.8|992.4|1212
1614160320000|2021-02-24 09:52:00|993.3|992.7|993|992.6|993.5|993.2|993|992.6|2826
1614160330000|2021-02-24 09:52:10|992.9|992.5|992.6|992.2|992.9|992.5|992.5|992.1|5119
1614160340000|2021-02-24 09:52:20|992.7|992.1|993.5|993.1|993.5|993.1|992.7|992.1|4871
1614160350000|2021-02-24 09:52:30|993.6|993.2|993.9|993.4|994|993.8|993.6|993.2|2675
1614160360000|2021-02-24 09:52:40|993.8|993.3|993.7|993.2|993.8|993.3|993.7|993.2|0
1614160370000|2021-02-24 09:52:50|993.8|993.3|994|993.8|994|993.8|993.8|993.3|600
1614160380000|2021-02-24 09:53:00|993.9|993.7|993.5|993|994|993.7|993.5|993|2330
1614160390000|2021-02-24 09:53:10|993.6|993.2|993.7|993.4|993.9|993.4|993.6|993.2|0
1614160400000|2021-02-24 09:53:20|993.6|993.3|994.6|994.2|994.7|994.2|993.5|993.2|8333
1614160410000|2021-02-24 09:53:30|994.7|994.3|994.5|994.1|995|994.6|994.5|994.1|2373
1614160420000|2021-02-24 09:53:40|994.6|994.2|994.6|994.2|994.6|994.2|994.5|993.9|290
1614160430000|2021-02-24 09:53:50|994.7|994.4|994.9|994.5|994.9|994.5|994.7|994.4|0
1614160440000|2021-02-24 09:54:00|994.8|994.4|994.5|994|994.8|994.4|994.5|993.9|4158
1614160450000|2021-02-24 09:54:10|994.6|994.1|994.7|994.2|994.7|994.2|994.6|994.1|0
1614160460000|2021-02-24 09:54:20|994.6|994.1|994.3|993.6|994.6|994.2|994.1|993.6|3039
1614160470000|2021-02-24 09:54:30|994.2|993.5|994.1|993.6|994.2|993.6|994.1|993.5|0
1614160480000|2021-02-24 09:54:40|994.2|993.5|994.4|993.8|994.4|993.8|994.2|993.4|600
1614160490000|2021-02-24 09:54:50|993.7|993.6|994.1|993.6|994.2|993.8|993.7|993.6|15551
1614160500000|2021-02-24 09:55:00|994.2|993.5|994.6|994.1|994.7|994.4|994.1|993.5|4265
1614160510000|2021-02-24 09:55:10|994.5|994|994.3|993.8|994.5|994|994.3|993.8|193
1614160520000|2021-02-24 09:55:20|994.4|993.9|995.4|995|995.5|995|994.4|993.9|10506
1614160530000|2021-02-24 09:55:30|995.5|994.8|994.5|994|995.6|994.8|994.5|994|7905
1614160540000|2021-02-24 09:55:40|994.4|994.1|994.9|994.2|995|994.5|994.4|994.1|3152
1614160550000|2021-02-24 09:55:50|994.8|994.3|994.9|994.5|995|994.6|994.8|994.3|93
1614160560000|2021-02-24 09:56:00|994.8|994.3|994.3|993.6|994.8|994.3|994.3|993.6|2085
1614160570000|2021-02-24 09:56:10|994.2|993.7|994.5|993.9|994.5|993.9|994.2|993.7|0
1614160580000|2021-02-24 09:56:20|994.4|994|994.5|994|994.6|994|994.3|993.8|5972
1614160590000|2021-02-24 09:56:30|994.6|994.1|995|994.6|995|994.6|994.6|994.1|6544
1614160600000|2021-02-24 09:56:40|995.2|994.7|995|994.6|995.4|994.8|994.9|994.6|8501
1614160610000|2021-02-24 09:56:50|994.9|994.4|994.9|994.3|995|994.7|994.6|994.3|3467
1614160620000|2021-02-24 09:57:00|994.8||994.9||994.9||994.8||0
1614160630000|2021-02-24 09:57:10|994.8|994.4|995|994.5|995|994.6|994.8|994.4|2801
1614160640000|2021-02-24 09:57:20|995.2|994.6|995.2|994.8|995.3|994.9|995.2|994.6|578
1614160650000|2021-02-24 09:57:30|995.3|994.9|995.1|994.6|995.4|994.9|994.9|994.6|1243
1614160660000|2021-02-24 09:57:40|995.2|994.7|995.3|994.9|995.3|994.9|995.1|994.7|2577
1614160670000|2021-02-24 09:57:50|995.2|994.8|995.2|994.7|995.2|994.8|995.2|994.7|2145
1614160680000|2021-02-24 09:58:00|995.3|994.8|995.7|995.3|995.7|995.3|994.9|994.6|6466
1614160690000|2021-02-24 09:58:10|995.6|995.4|996.3|995.8|996.4|995.8|995.6|995.3|320
1614160700000|2021-02-24 09:58:20|996.2|995.6|995.7|995.1|996.2|995.6|995.6|995.1|6863
1614160710000|2021-02-24 09:58:30|995.6|995.2|995.7|995.2|995.8|995.2|995.6|995.1|1435
1614160720000|2021-02-24 09:58:40||995.3||995.3||995.4||995.3|0
1614160730000|2021-02-24 09:58:50|995.6|995.5|994.9|994.4|995.6|995.5|994.9|994.4|6682
1614160740000|2021-02-24 09:59:00|994.8|994.3|994.6|994.1|994.8|994.3|994.6|994.1|0
1614160750000|2021-02-24 09:59:10|994.7|994.2|994.7|994.3|994.7|994.3|994.6|994.2|0
1614160760000|2021-02-24 09:59:20|994.6|994.5|994.3|993.8|994.6|994.5|994.3|993.8|3043
1614160770000|2021-02-24 09:59:30|994.4|993.9|994.5|994|994.5|994|994.4|993.9|0
1614160780000|2021-02-24 09:59:40|994.4|994.1|994.4|994|994.5|994.2|994.4|994|0
1614160800000|2021-02-24 10:00:00|994.3|994.1|994.5|994.2|994.5|994.2|994|993.7|5701
1614160810000|2021-02-24 10:00:10|994.8|994.3|994.8|994.4|994.9|994.7|994.6|994.2|3824
1614160820000|2021-02-24 10:00:20|994.7|994.3|994.7|994.3|994.7|994.3|994.7|994.2|1475
1614160830000|2021-02-24 10:00:30|994.8|994.4|994.7|994.3|994.8|994.4|994.6|994.1|0
1614160840000|2021-02-24 10:00:40|994.8|994.4|994.5|994|994.9|994.4|994.4|993.9|1847
1614160850000|2021-02-24 10:00:50|994.6|994.1|994.8|994.3|994.8|994.3|994.6|994.1|0
1614160860000|2021-02-24 10:01:00|994.7|994.5|994.8|994.3|994.8|994.6|994.6|994.3|1565
1614160870000|2021-02-24 10:01:10||994.4||994.4||994.4||994.4|0
1614160880000|2021-02-24 10:01:20|994.7|994.6|994.4|994|994.7|994.6|994.4|994|5185
1614160890000|2021-02-24 10:01:30|994.5|993.9|994.7|994.2|994.7|994.2|994.5|993.9|0
1614160900000|2021-02-24 10:01:40||994.3||994.2||994.3||994.2|0
1614160910000|2021-02-24 10:01:50||994.3||994.5||994.5||994.3|0
1614160920000|2021-02-24 10:02:00|||||||||1293
1614160930000|2021-02-24 10:02:10|994.9|994.6|995.2|994.8|995.3|994.9|994.9|994.6|1254
1614160940000|2021-02-24 10:02:20|995.3|994.9|995.2|994.8|995.3|994.9|995.2|994.8|0
1614160950000|2021-02-24 10:02:30|995.1|995|995.2|994.7|995.2|995|995|994.7|1784
1614160960000|2021-02-24 10:02:40||994.6||994.9||995||994.6|0
1614160970000|2021-02-24 10:02:50|995.1|995|995.6|995.2|995.6|995.2|995.1|995|1244
1614160980000|2021-02-24 10:03:00|995.7|995.3|995.7|995.3|995.8|995.3|995.7|995.2|0
1614160990000|2021-02-24 10:03:10|995.5|995.2|995.3|995|995.6|995.2|995.3|995|1274
1614161000000|2021-02-24 10:03:20|995.2|994.9|995.3|994.8|995.5|995|995|994.8|4082
1614161010000|2021-02-24 10:03:30|995.4|994.9|995.3|994.9|995.4|994.9|995.3|994.9|0
1614161020000|2021-02-24 10:03:40|995.2|994.8|994.7|994.4|995.2|994.8|994.7|994.4|8459
1614161030000|2021-02-24 10:03:50|994.8|994.7|995|994.7|995.1|994.7|994.8|994.7|731
1614161040000|2021-02-24 10:04:00|994.9|994.6|994.2|993.8|994.9|994.6|994.2|993.7|8200
1614161050000|2021-02-24 10:04:10|||||||||498
1614161060000|2021-02-24 10:04:20|994.1|993.7|993.3|992.8|994.1|993.8|993.1|992.6|3287
1614161070000|2021-02-24 10:04:30|993.2|992.9|993.7|993.4|993.8|993.4|993.2|992.9|5788
1614161080000|2021-02-24 10:04:40|993.8|993.5|993.7|993.5|993.8|993.5|993.7|993.5|0
1614161090000|2021-02-24 10:04:50|993.6|993.3|993.5|993|993.6|993.3|993.5|993|1679
1614161100000|2021-02-24 10:05:00|993.4|992.9|993.4|992.9|993.4|992.9|993.3|992.7|3392
1614161110000|2021-02-24 10:05:10|993.3|993|993.1|992.6|993.7|993.2|992.8|992.6|21000
1614161120000|2021-02-24 10:05:20|993|992.5|993|992.5|993|992.5|992.6|992.2|654
1614161130000|2021-02-24 10:05:30|992.9|993|993.7|993.2|993.7|993.2|992.9|993|23262
1614161140000|2021-02-24 10:05:40|993.8|993.3|993.5|993.3|993.8|993.4|993.5|993.3|0
1614161160000|2021-02-24 10:06:00|993.4|993.4|994.2|993.8|994.2|993.8|993.4|993.4|2070
1614161170000|2021-02-24 10:06:10|994.4|993.9|993.9|993.4|994.6|994.1|993.8|993.4|3274
1614161180000|2021-02-24 10:06:20|993.8|993.3|993.7|993.2|993.8|993.3|993.7|993.2|0
1614161200000|2021-02-24 10:06:40|993.8|993.3|993.5|993.1|993.8|993.3|993.4|993|0
1614161210000|2021-02-24 10:06:50||993.2||993.1||993.3||993.1|0
1614161220000|2021-02-24 10:07:00|993.6|993.2|993.8|993.7|993.8|993.7|993.6|993.1|227
1614161230000|2021-02-24 10:07:10|993.7|993.5|993.8|993.5|993.8|993.5|993.7|993.5|1701
1614161240000|2021-02-24 10:07:20|993.7|993.6|993.7|993.3|993.8|993.6|993.5|993.3|2507
1614161250000|2021-02-24 10:07:30|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|0
1614161260000|2021-02-24 10:07:40|993.7|993.3|993.6|993.2|993.8|993.5|993.6|993.2|0
1614161270000|2021-02-24 10:07:50||993.1||993.1||993.1||993|0
1614161280000|2021-02-24 10:08:00|993.7|993.2|993.4|993|993.7|993.3|993.4|993|0
1614161290000|2021-02-24 10:08:10|993.6|993.1|993.6|993.1|993.7|993.3|993.6|993.1|0
1614161300000|2021-02-24 10:08:20|993.4|993|993.7|993.3|993.7|993.3|993.4|993|897
1614161310000|2021-02-24 10:08:30|993.6|993.4|993.7|993.3|993.7|993.4|993.6|993.2|2265
1614161320000|2021-02-24 10:08:40|993.6|993.2|993.5|993.2|993.7|993.3|993.4|993.1|0
1614161330000|2021-02-24 10:08:50|993.6|993.3|993.7|993.4|993.7|993.4|993.6|993.1|2516
1614161340000|2021-02-24 10:09:00|993.5|993.3|993.7|993.4|993.7|993.4|993.5|993.3|981
1614161350000|2021-02-24 10:09:10|993.8|993.5|994.3|993.9|994.3|993.9|993.7|993.5|5324
1614161360000|2021-02-24 10:09:20|994.1|993.8|994.1|993.7|994.1|993.8|994|993.7|600
1614161370000|2021-02-24 10:09:30|994|993.8|994.1|993.8|994.4|994.1|994|993.8|5357
1614161380000|2021-02-24 10:09:40|994.2|994|994.1|993.7|994.3|994|993.7|993.5|5289
1614161390000|2021-02-24 10:09:50|994|993.6|994|993.5|994|993.6|993.9|993.5|0
1614161400000|2021-02-24 10:10:00|993.8|993.4|993.7|993.3|993.8|993.4|993.7|993.3|0
1614161410000|2021-02-24 10:10:10||993.4||993.3||993.4||993.3|0
1614161420000|2021-02-24 10:10:20|993.8|993.4|993.3|993|993.8|993.6|993.3|993|9789
1614161430000|2021-02-24 10:10:30|993.4|993.1|993.6|993.2|993.6|993.2|993.4|993.1|0
1614161440000|2021-02-24 10:10:40|993.4|993.3|993.3|993|993.6|993.3|993.1|993|6072
1614161450000|2021-02-24 10:10:50|993.4|993.1|993.5|993.1|993.5|993.2|993.4|993|0
1614161470000|2021-02-24 10:11:10|993.4|993|993.5|993.1|993.5|993.1|993.1|993|48708
1614161480000|2021-02-24 10:11:20|993.4|993|992.8|992.5|993.4|993|992.5|992|8836
1614161490000|2021-02-24 10:11:30|992.7|992.6|992.9|992.5|992.9|992.6|992.7|992.5|584
1614161500000|2021-02-24 10:11:40|992.8||992.8||992.8||992.8||0
1614161510000|2021-02-24 10:11:50|993|992.6|992.6|992.3|993|992.6|992.5|992.2|1938
1614161520000|2021-02-24 10:12:00|992.5|992.4|992.7|992.4|992.7|992.4|992.5|992.3|244
1614161530000|2021-02-24 10:12:10|992.6||992.7||992.7||992.6||0
1614161540000|2021-02-24 10:12:20|992.6||992.7||992.7||992.6||11
1614161560000|2021-02-24 10:12:40|992.6|992.3|992.7|992.4|992.7|992.4|992.5|992.3|1713
1614161570000|2021-02-24 10:12:50|992.9|992.3|992.9|992.6|993|992.6|992.9|992.3|2760
1614161580000|2021-02-24 10:13:00|992.8|992.7|993.3|992.9|993.3|992.9|992.8|992.7|3531
1614161590000|2021-02-24 10:13:10|993.4|993|993.6|993.2|993.9|993.4|993.4|993|6407
1614161600000|2021-02-24 10:13:20|993.9|993.4|993.6|993.4|993.9|993.6|993.6|993.3|11267
1614161610000|2021-02-24 10:13:30|993.5|993.3|993.5|993.2|993.5|993.3|993.5|993|1688
1614161620000|2021-02-24 10:13:40|993.6|993.3|994|993.7|994|993.8|993.6|993.3|2369
1614161630000|2021-02-24 10:13:50|993.9|993.8|993.9|993.6|994|993.8|993.9|993.6|0
1614161640000|2021-02-24 10:14:00|993.8|993.5|993.9|993.6|993.9|993.6|993.7|993.5|2807
1614161650000|2021-02-24 10:14:10|993.8|993.5|993.7|993.3|993.8|993.5|993.7|993.2|1354
1614161660000|2021-02-24 10:14:20|993.6|993.2|993.5|993.3|993.6|993.3|993.3|993|387
1614161670000|2021-02-24 10:14:30|993.4|993.1|993.4|993|993.4|993.1|993.4|992.9|1229
1614161680000|2021-02-24 10:14:40|993.3|992.9|993.2|992.7|993.4|993.1|993|992.6|5114
1614161690000|2021-02-24 10:14:50|993.1|992.6|993.2|992.7|993.2|992.8|993|992.6|0
1614161700000|2021-02-24 10:15:00|993.1|992.6|993.4|993.3|993.7|993.3|993|992.5|2946
1614161710000|2021-02-24 10:15:10|993.5|993.2|994|993.8|994|993.8|993.5|993.2|1602
1614161720000|2021-02-24 10:15:20|993.9|993.7|993.8|993.5|993.9|993.7|993.5|993.3|15489
1614161730000|2021-02-24 10:15:30|993.7|993.4|993.8|993.4|993.9|993.4|993.5|993.1|394
1614161740000|2021-02-24 10:15:40|993.7||993.6||993.7||993.6||1
1614161750000|2021-02-24 10:15:50|993.5|993.2|993.1|992.8|993.5|993.2|993|992.6|1719
1614161760000|2021-02-24 10:16:00|993.3|992.7|993.6|993.1|993.6|993.1|993.3|992.7|709
1614161770000|2021-02-24 10:16:10|993.5|993.2|993.3|992.9|993.6|993.3|993.1|992.8|1724
1614161780000|2021-02-24 10:16:20|993.4|993|993.5|993.1|993.5|993.1|993.1|993|31119
1614161790000|2021-02-24 10:16:30|993.4|993.2|993.5|993.1|993.5|993.3|993.4|993.1|0
1614161800000|2021-02-24 10:16:40|993.4|993.2|993.5|993.2|993.5|993.2|993.4|993.2|0
1614161810000|2021-02-24 10:16:50|993.4|993.1|993.5|993.1|993.5|993.1|993.4|993.1|0
1614161820000|2021-02-24 10:17:00|993.4|993|993.5|993.1|993.5|993.1|993.1|993|2080
1614161830000|2021-02-24 10:17:10|993.6|993.2|994|993.7|994|993.7|993.6|993.2|8461
1614161840000|2021-02-24 10:17:20|993.9|993.6|994|993.8|994|993.9|993.8|993.4|10916
1614161850000|2021-02-24 10:17:30|994.1|993.7|994.1|993.9|994.4|994|994.1|993.7|3050
1614161860000|2021-02-24 10:17:40|994|993.8|993.3|993|994|993.8|993.3|993|5781
1614161870000|2021-02-24 10:17:50|993.5|993.1|993.5|993.1|993.6|993.3|993.5|993.1|681
1614161880000|2021-02-24 10:18:00|993.6|993.2|993.4|993.1|993.6|993.2|993.2|993.1|2401
1614161890000|2021-02-24 10:18:10|993.5|993.2|993.4|993|993.5|993.2|993.3|993|1069
1614161900000|2021-02-24 10:18:20|993.3||993.3||993.3||993.2||7677
1614161910000|2021-02-24 10:18:30|993.2|992.8|993.4|993.1|993.4|993.1|993|992.7|48628
1614161920000|2021-02-24 10:18:40|993.3|993|993.1|992.7|993.3|993|992.9|992.6|1837
1614161930000|2021-02-24 10:18:50||992.6||992.7||992.7||992.6|0
1614161940000|2021-02-24 10:19:00|993|992.6|992.7|992.4|993.1|992.7|992.7|992.4|1758
1614161950000|2021-02-24 10:19:10|992.8|992.5|993.1|992.9|993.3|992.9|992.8|992.5|2804
1614161960000|2021-02-24 10:19:20|993.2|992.8|992.9|992.5|993.2|992.8|992.8|992.5|2870
1614161970000|2021-02-24 10:19:30||992.6||992.6||992.6||992.6|0
1614161980000|2021-02-24 10:19:40|992.8||992.8||992.9||992.8||0
1614161990000|2021-02-24 10:19:50|992.7|992.4|992.8|992.5|992.8|992.5|992.5|992.3|6175
1614162000000|2021-02-24 10:20:00||992.6||992.5||992.6||992.5|0
1614162020000|2021-02-24 10:20:20|992.7|992.4|992.3|992.1|992.8|992.4|992.3|992.1|8088
1614162030000|2021-02-24 10:20:30|992.5|992.2|992.4|992.1|992.5|992.2|992.4|992.1|44
1614162060000|2021-02-24 10:21:00|992.3|992|992.1|991.9|992.4|992|992|991.6|4953
1614162070000|2021-02-24 10:21:10|992|991.8|991.9|991.6|992|991.8|991.9|991.5|2115
1614162080000|2021-02-24 10:21:20|992||992||992.1||991.9||0
1614162090000|2021-02-24 10:21:30|992.1|991.7|992|991.7|992.1|991.9|992|991.7|2995
1614162100000|2021-02-24 10:21:40|991.9|991.6|991.7|991.3|991.9|991.6|991.6|991.2|2512
1614162110000|2021-02-24 10:21:50|991.6|991.2|991.6|991.2|991.8|991.4|991.6|991.1|0
1614162120000|2021-02-24 10:22:00|991.7|991.3|991.6|991.4|991.8|991.4|991.6|991.2|0
1614162130000|2021-02-24 10:22:10|991.8|991.5|992|991.7|992|991.8|991.7|991.4|1810
1614162140000|2021-02-24 10:22:20|991.9|991.6|991.8|991.5|991.9|991.6|991.8|991.5|0
1614162150000|2021-02-24 10:22:30|991.7|991.6|992|991.6|992|991.6|991.7|991.6|111
1614162160000|2021-02-24 10:22:40|991.8|991.7|992.5|992.1|992.5|992.1|991.8|991.7|869
1614162170000|2021-02-24 10:22:50|992.6|992.2|992.7|992.3|992.7|992.4|992.6|992.2|500
1614162180000|2021-02-24 10:23:00|992.6|992.2|992.7|992.4|992.7|992.5|992.5|992.2|504
1614162190000|2021-02-24 10:23:10|992.8|992.6|993.3|992.9|993.4|993|992.8|992.6|2063
1614162200000|2021-02-24 10:23:20|993.4|993|993.4|993.1|993.4|993.1|993.4|993|20
1614162210000|2021-02-24 10:23:30|993.3|993|993.3|992.9|993.3|993|993.3|992.9|0
1614162220000|2021-02-24 10:23:40|993.2|992.8|993.2|992.9|993.3|992.9|993.2|992.8|504
1614162230000|2021-02-24 10:23:50|993.1|992.8|993.1|992.7|993.1|992.8|993|992.6|2744
1614162240000|2021-02-24 10:24:00|993|992.8|992.9|992.5|993|992.8|992.8|992.4|89
1614162250000|2021-02-24 10:24:10|993|992.6|993|992.6|993|992.6|992.9|992.4|300
1614162260000|2021-02-24 10:24:20|993.1|992.7|993.1|992.8|993.1|992.8|993.1|992.7|0
1614162280000|2021-02-24 10:24:40|993|992.7|993|992.6|993|992.7|992.9|992.5|0
1614162290000|2021-02-24 10:24:50|992.9|992.5|992.8|992.5|992.9|992.5|992.8|992.3|1830
1614162300000|2021-02-24 10:25:00|992.7|992.4|992.8|992.5|992.8|992.5|992.7|992.3|0
1614162310000|2021-02-24 10:25:10|992.9|992.6|993|992.6|993|992.8|992.9|992.6|1008
1614162320000|2021-02-24 10:25:20||992.7||992.6||992.7||992.6|0
1614162330000|2021-02-24 10:25:30|993.1|992.7|993.7|993.3|993.7|993.3|993.1|992.7|1459
1614162340000|2021-02-24 10:25:40|993.6|993.4|993.8|993.5|993.8|993.5|993.6|993.4|0
1614162350000|2021-02-24 10:25:50|993.7|993.4|993.9|993.6|993.9|993.6|993.4|993.2|120
1614162360000|2021-02-24 10:26:00|993.8|993.5|994|993.6|994|993.6|993.8|993.5|0
1614162370000|2021-02-24 10:26:10|994.1|993.7|993.8|993.4|994.1|993.8|993.7|993.4|2084
1614162380000|2021-02-24 10:26:20|993.9|993.5|993.8|993.5|994|993.5|993.8|993.5|0
1614162390000|2021-02-24 10:26:30|993.9|993.6|994.3|993.9|994.4|993.9|993.9|993.6|0
1614162400000|2021-02-24 10:26:40|994.2|993.8|994.1|993.7|994.2|993.8|994.1|993.7|0
1614162410000|2021-02-24 10:26:50|994.2|993.6|994.8|994.4|994.9|994.4|994.2|993.6|4816
1614162420000|2021-02-24 10:27:00||994.5||994.5||994.5||994.5|0
1614162440000|2021-02-24 10:27:20||994.6||994.6||994.6||994.6|0
1614162450000|2021-02-24 10:27:30|995|994.7|995.6|995.3|995.6|995.3|995|994.7|21183
1614162460000|2021-02-24 10:27:40|995.7|995.4|995.7|995.4|995.8|995.4|995.7|995.4|25
1614162470000|2021-02-24 10:27:50|995.8|995.5|995.8|995.6|995.8|995.6|995.8|995.5|600
1614162480000|2021-02-24 10:28:00|995.7|995.5|996.1|995.8|996.1|995.9|995.7|995.5|6725
1614162490000|2021-02-24 10:28:10|996|995.7|995.8|995.5|996|995.7|995.8|995.5|600
1614162500000|2021-02-24 10:28:20|995.9|995.4|996.4|996.1|996.4|996.1|995.9|995.4|628
1614162510000|2021-02-24 10:28:30|||||||||200
1614162520000|2021-02-24 10:28:40|996.3|996|996.8|996.5|996.8|996.6|996.3|995.9|6252
1614162530000|2021-02-24 10:28:50|996.9|996.6|996.8|996.6|996.9|996.6|996.8|996.5|0
1614162540000|2021-02-24 10:29:00|996.7|996.5|996.9|996.5|996.9|996.6|996.6|996.4|4263
1614162550000|2021-02-24 10:29:10|996.8|996.6|996.9|996.6|997|996.7|996.8|996.6|2013
1614162560000|2021-02-24 10:29:20|997|996.7|997|996.8|997|996.8|997|996.7|0
1614162570000|2021-02-24 10:29:30|996.9|996.7|996.9|996.6|997|996.7|996.9|996.6|1711
1614162580000|2021-02-24 10:29:40|996.8|996.4|997|996.6|997|996.7|996.7|996.4|4532
1614162590000|2021-02-24 10:29:50|996.9||996.9||997||996.9||0
1614162600000|2021-02-24 10:30:00|996.8|996.5|996.1|995.7|996.8|996.5|996|995.7|7342
1614162610000|2021-02-24 10:30:10|996|995.6|996|995.6|996|995.6|995.8|995.3|0
1614162620000|2021-02-24 10:30:20|995.9|995.7|995.9|995.5|995.9|995.8|995.9|995.4|0
1614162630000|2021-02-24 10:30:30|996|995.6|995.9|995.5|996|995.7|995.9|995.5|0
1614162640000|2021-02-24 10:30:40|996|995.6|996|995.6|996|995.6|996|995.6|0
1614162650000|2021-02-24 10:30:50|995.9|995.7|995.8|995.5|996|995.7|995.7|995.4|539
1614162660000|2021-02-24 10:31:00|995.7|995.4|995.5|995.1|995.7|995.4|995.4|994.9|2929
1614162670000|2021-02-24 10:31:10|995.6|995.2|995.6|995.3|995.7|995.3|995.6|995.2|0
1614162680000|2021-02-24 10:31:20|995.7|995.4|995.7|995.3|995.7|995.4|995.6|995.3|0
1614162690000|2021-02-24 10:31:30|995.6|995.2|995.6|995.2|995.7|995.2|995.4|995.1|2000
1614162700000|2021-02-24 10:31:40|995.7|995.1|995.7|995.3|995.7|995.3|995.5|995|0
1614162710000|2021-02-24 10:31:50|995.6|995.2|995.7|995.3|995.7|995.3|995.5|995.1|0
1614162740000|2021-02-24 10:32:20|995.6|995.2|995.5|995.2|995.6|995.3|995.5|995.1|30
1614162750000|2021-02-24 10:32:30|995.6|995.3|995.3|994.9|995.7|995.3|995.3|994.9|0
1614162760000|2021-02-24 10:32:40|995.4|995|995.5|995.1|995.5|995.1|995.4|995|0
1614162770000|2021-02-24 10:32:50|995.3||995.3||995.3||995.3||0
1614162780000|2021-02-24 10:33:00|995.4|995.2|995.4|995.2|995.7|995.4|995.4|995.2|2853
1614162790000|2021-02-24 10:33:10|995.5|995|995.5|995.2|995.5|995.2|995.2|994.9|2381
1614162800000|2021-02-24 10:33:20|995.6|995.3|995.9|995.6|995.9|995.8|995.6|995.3|4271
1614162810000|2021-02-24 10:33:30|995.8|995.5|995.9|995.5|995.9|995.6|995.8|995.4|0
1614162820000|2021-02-24 10:33:40|995.8|995.4|996.1|995.7|996.1|995.8|995.8|995.4|549
1614162830000|2021-02-24 10:33:50|996|995.6|995.9|995.4|996|995.7|995.9|995.4|0
1614162840000|2021-02-24 10:34:00|995.8|995.3|995.9|995.6|995.9|995.6|995.7|995.3|0
1614162850000|2021-02-24 10:34:10|996|995.7|995.8|995.4|996|995.7|995.7|995.2|2476
1614162860000|2021-02-24 10:34:20|995.7|995.3|995.8|995.4|995.9|995.4|995.7|995.3|0
1614162870000|2021-02-24 10:34:30|995.9|995.5|995.9|995.4|995.9|995.5|995.8|995.4|0
1614162880000|2021-02-24 10:34:40|995.8|995.3|995.6|995.2|995.8|995.3|995.4|995|815
1614162890000|2021-02-24 10:34:50|995.8|995.3|996.1|995.8|996.1|995.8|995.8|995.3|686
1614162910000|2021-02-24 10:35:10|996|995.7|996|995.6|996.1|995.8|996|995.6|513
1614162920000|2021-02-24 10:35:20|995.9|995.7|995.8|995.4|996.1|995.7|995.8|995.4|4000
1614162930000|2021-02-24 10:35:30|995.9|995.7|996|995.6|996|995.7|995.8|995.4|300
1614162940000|2021-02-24 10:35:40|995.9||995.9||996||995.9||0
1614162950000|2021-02-24 10:35:50|996||995.9||996||995.9||0
1614162960000|2021-02-24 10:36:00|995.8|995.5|995.6|995.2|995.8|995.5|995.6|995.2|1331
1614162970000|2021-02-24 10:36:10|995.7|995.1|995.2|994.9|995.7|995.2|995.2|994.8|3265
1614162980000|2021-02-24 10:36:20|995.1|994.8|994.9|994.6|995.1|994.8|994.9|994.5|0
1614163000000|2021-02-24 10:36:40|995|994.7|995.1|994.8|995.1|994.9|994.9|994.7|1453
1614163010000|2021-02-24 10:36:50|995|994.7|995.1|994.9|995.1|994.9|994.9|994.4|0
1614163020000|2021-02-24 10:37:00|995.2|995|995.5|995.1|995.5|995.1|995.2|995|974
1614163030000|2021-02-24 10:37:10|995.4|995|995.3|994.9|995.5|995.1|995.3|994.9|0
1614163040000|2021-02-24 10:37:20|995.4|995|995.3|995|995.4|995|995.2|995|1812
1614163050000|2021-02-24 10:37:30|995.4|995.1|995.4|995.1|995.5|995.3|995.3|995.1|4397
1614163060000|2021-02-24 10:37:40|995.3|995.2|994.9|994.4|995.5|995.2|994.7|994.3|19696
1614163070000|2021-02-24 10:37:50|994.8|994.5|994.8|994.4|994.8|994.5|994.7|994.3|0
1614163080000|2021-02-24 10:38:00|994.7|994.3|994.4|994.1|994.7|994.3|994.3|994|4670
1614163100000|2021-02-24 10:38:20|994.5||994.5||994.5||994.5||0
1614163120000|2021-02-24 10:38:40|994.6|994.2|994.6|994.3|994.6|994.3|994.6|994.2|0
1614163130000|2021-02-24 10:38:50|994.5|994.2|994.6|994.3|994.6|994.3|994.2|994|2675
1614163160000|2021-02-24 10:39:20|994.5|994.2|994.6|994.3|994.6|994.3|994.4|994.1|202
1614163180000|2021-02-24 10:39:40|994.5|994.2|994.5|994.1|994.5|994.2|994.4|994.1|0
1614163190000|2021-02-24 10:39:50|994.6|994.2|994.8|994.5|994.9|994.6|994.6|994.2|2832
1614163200000|2021-02-24 10:40:00|994.7|994.4|994.9|994.6|995|994.7|994.7|994.4|883
1614163210000|2021-02-24 10:40:10|994.8||994.9||994.9||994.8||0
1614163220000|2021-02-24 10:40:20|994.8|994.4|994.8|994.5|995.1|994.8|994.5|994.1|33496
1614163230000|2021-02-24 10:40:30|995|994.6|995|994.6|995|994.6|994.8|994.6|0
1614163240000|2021-02-24 10:40:40|994.9|994.7|995.1|994.9|995.1|995|994.9|994.6|1251
1614163270000|2021-02-24 10:41:10|995|994.8|994.6|994.2|995|994.8|994.6|994.2|3905
1614163280000|2021-02-24 10:41:20|994.5|994.1|994.5|994.2|994.6|994.2|994.4|994.1|0
1614163290000|2021-02-24 10:41:30|994.4|994.1|994.3|994|994.5|994.1|994.3|994|1221
1614163300000|2021-02-24 10:41:40|994.4|994.1|994.5|994.3|994.6|994.3|994.4|994.1|0
1614163310000|2021-02-24 10:41:50|994.4|994.2|994.5|994.2|994.5|994.2|994.3|994|1255
1614163320000|2021-02-24 10:42:00|994.6||994.5||994.6||994.5||0
1614163330000|2021-02-24 10:42:10|994.6|994.1|994.5|994.1|994.6|994.2|994.3|994|2416
1614163340000|2021-02-24 10:42:20|994.4||994.3||994.4||994.3||0
1614163350000|2021-02-24 10:42:30|994.4|994.2|994.5|994.2|994.5|994.2|994.3|994.2|0
1614163360000|2021-02-24 10:42:40|994.4|994.1|994.5|994.2|994.5|994.2|994.3|994|0
1614163370000|2021-02-24 10:42:50|994.4|994.1|994.4|994.1|994.4|994.1|994.4|994|0
1614163380000|2021-02-24 10:43:00|994.3|994.2|994.5|994.2|994.6|994.3|994.3|994|0
1614163390000|2021-02-24 10:43:10|994.6||994.5||994.6||994.5||452
1614163400000|2021-02-24 10:43:20|994.4|994.1|994.4|994|994.5|994.2|994.4|994|0
1614163420000|2021-02-24 10:43:40|994.3|993.9|994|993.7|994.3|993.9|994|993.6|2013
1614163430000|2021-02-24 10:43:50|994.1|993.6|994|993.6|994.1|993.9|994|993.6|0
1614163440000|2021-02-24 10:44:00|993.9|993.5|994.2|993.8|994.2|993.8|993.9|993.5|310
1614163450000|2021-02-24 10:44:10|994.1|993.9|993.7|993.3|994.1|994|993.7|993.3|408
1614163460000|2021-02-24 10:44:20|993.8|993.4|993.8|993.4|993.8|993.5|993.7|993.4|0
1614163470000|2021-02-24 10:44:30|993.9|993.5|994.9|994.6|995|994.6|993.9|993.5|2510
1614163480000|2021-02-24 10:44:40|995|994.7|995|994.7|995|994.7|995|994.7|0
1614163490000|2021-02-24 10:44:50|995.1|994.8|995.6|995.3|995.7|995.4|995.1|994.8|1000
1614163500000|2021-02-24 10:45:00|995.7|995.2|995.8|995.5|995.9|995.6|995.7|995.2|1459
1614163510000|2021-02-24 10:45:10|995.9|995.6|995.9|995.6|996|995.7|995.9|995.6|0
1614163520000|2021-02-24 10:45:20|996|995.7|995.9|995.5|996|995.7|995.9|995.5|0
1614163530000|2021-02-24 10:45:30|995.8|995.6|995.7|995.3|995.9|995.6|995.5|995.2|8911
1614163540000|2021-02-24 10:45:40|995.8|995.4|995.7|995.4|995.9|995.4|995.7|995.4|0
1614163550000|2021-02-24 10:45:50||995.3||995.4||995.4||995.3|0
1614163560000|2021-02-24 10:46:00|995.6|995.3|995.5|995.2|995.6|995.3|995.5|995.2|1818
1614163570000|2021-02-24 10:46:10|995.4|995.3|995.5|995.3|995.5|995.3|995.4|995.2|2950
1614163580000|2021-02-24 10:46:20|995.4|995.2|995.4|995.1|995.4|995.2|995.1|995|4542
1614163590000|2021-02-24 10:46:30|995.3|995|995.3|995|995.3|995|995.3|995|60
1614163600000|2021-02-24 10:46:40||995.1||995.1||995.1||995|0
1614163610000|2021-02-24 10:46:50|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|0
1614163620000|2021-02-24 10:47:00|995.5|995.3|995.8|995.5|995.9|995.5|995.5|995.3|617
1614163630000|2021-02-24 10:47:10|995.9|995.4|995.5|995.1|995.9|995.4|995.5|995.1|1226
1614163640000|2021-02-24 10:47:20|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|1250
1614163650000|2021-02-24 10:47:30|995.5|995.3|995.9|995.5|995.9|995.5|995.5|995.3|177
1614163660000|2021-02-24 10:47:40||995.6||995.6||995.6||995.6|118
1614163670000|2021-02-24 10:47:50|996|995.7|995.9|995.5|996|995.7|995.9|995.5|0
1614163680000|2021-02-24 10:48:00|996|995.6|996|995.7|996|995.7|996|995.6|0
1614163690000|2021-02-24 10:48:10|995.9|995.6|995.8|995.5|995.9|995.6|995.7|995.3|5993
1614163700000|2021-02-24 10:48:20|995.7|995.6|996|995.6|996|995.6|995.7|995.6|500
1614163710000|2021-02-24 10:48:30|995.5|995.4|995.8|995.5|995.9|995.5|995.5|995.4|23000
1614163720000|2021-02-24 10:48:40|995.7|995.4|995.5|995.3|995.7|995.4|995.5|995.3|1772
1614163730000|2021-02-24 10:48:50|995.6|995.4|995.6|995.4|995.8|995.5|995.6|995.4|2347
1614163740000|2021-02-24 10:49:00|995.7|995.5|995.9|995.6|996|995.7|995.7|995.5|5563
1614163750000|2021-02-24 10:49:10|995.8||995.8||995.8||995.8||0
1614163760000|2021-02-24 10:49:20|995.7|995.5|995.5|995.2|995.8|995.5|995.5|995.2|2700
1614163770000|2021-02-24 10:49:30|995.4|995.1|995.8|995.5|996|995.7|995.3|995.1|8456
1614163780000|2021-02-24 10:49:40|995.9|995.4|995.7|995.4|995.9|995.4|995.7|995.3|0
1614163790000|2021-02-24 10:49:50|995.8|995.5|995.9|995.6|996|995.6|995.8|995.5|0
1614163800000|2021-02-24 10:50:00|996|995.7|995.9|995.6|996.3|996.1|995.6|995.5|39200
1614163810000|2021-02-24 10:50:10|995.8|995.5|996.4|996.1|996.4|996.1|995.7|995.4|7076
1614163820000|2021-02-24 10:50:20|996.5|996.2|996.7|996.4|997|996.5|996.5|996.2|458
1614163830000|2021-02-24 10:50:30|996.8|996.3|996.7|996.3|996.8|996.3|996.6|996.3|0
1614163850000|2021-02-24 10:50:50|996.8|996.4|996.3|995.9|997|996.7|996.2|995.9|2430
1614163860000|2021-02-24 10:51:00|996.2|995.8|996|995.7|996.2|995.8|995.9|995.5|2665
1614163870000|2021-02-24 10:51:10|996.1|995.8|996.1|995.8|996.3|996.1|996.1|995.8|5035
1614163880000|2021-02-24 10:51:20|996.2|995.9|996.6|996.3|996.6|996.3|996.1|995.8|2156
1614163890000|2021-02-24 10:51:30|996.7|996.4|996.9|996.6|996.9|996.6|996.7|996.4|503
1614163900000|2021-02-24 10:51:40|997|996.7|996.9|996.5|997|996.7|996.8|996.5|1695
1614163910000|2021-02-24 10:51:50|996.8|996.4|996.9|996.5|996.9|996.5|996.7|996.4|0
1614163920000|2021-02-24 10:52:00|996.8|996.4|996.9|996.5|997|996.7|996.6|996.3|4028
1614163930000|2021-02-24 10:52:10|996.8|996.4|996.7|996.3|996.8|996.4|996.6|996.3|0
1614163940000|2021-02-24 10:52:20|996.6|996.2|996.5|996.3|996.7|996.4|996.5|996.1|1663
1614163950000|2021-02-24 10:52:30|996.6|996.2|996.7|996.3|996.7|996.4|996.6|996.2|1565
1614163960000|2021-02-24 10:52:40|996.6||996.7||996.7||996.6||0
1614163970000|2021-02-24 10:52:50|996.8|996.4|996.8|996.5|996.8|996.5|996.8|996.4|502
1614163980000|2021-02-24 10:53:00|996.7|996.4|996.6|996.3|996.7|996.5|996.4|996.2|5696
1614163990000|2021-02-24 10:53:10|996.5|996.2|996.5|996.2|996.5|996.2|996.5|996.2|0
1614164000000|2021-02-24 10:53:20|996.4|996.3|996.6|996.3|996.7|996.3|996.4|996.3|436
1614164010000|2021-02-24 10:53:30|996.5|996.2|996.6|996.4|996.7|996.4|996.5|996.2|0
1614164020000|2021-02-24 10:53:40|996.5|996.2|996.5|996.2|996.5|996.2|996.5|996.2|2604
1614164030000|2021-02-24 10:53:50|996.6|996.3|996.7|996.4|996.7|996.6|996.6|996.3|2257
1614164040000|2021-02-24 10:54:00|996.6|996.5|996.3|996|996.6|996.5|996.2|995.9|1682
1614164050000|2021-02-24 10:54:10|996.2|995.9|996.3|996|996.3|996|996.2|995.9|829
1614164060000|2021-02-24 10:54:20|996.4|996.3|996.4|996|996.5|996.4|996.2|995.9|11278
1614164070000|2021-02-24 10:54:30|996.5|995.9|995.8|995.6|996.5|995.9|995.8|995.5|2349
1614164080000|2021-02-24 10:54:40|995.7|995.5|995.6|995.2|995.8|995.5|995.5|995.2|1929
1614164090000|2021-02-24 10:54:50|995.7|995.3|995.7|995.4|995.7|995.4|995.7|995.2|0
1614164100000|2021-02-24 10:55:00|995.8|995.5|995.8|995.6|995.8|995.6|995.7|995.4|200
1614164110000|2021-02-24 10:55:10|995.7|995.7|995.6|995.2|995.7|995.7|995.5|995.2|5531
1614164120000|2021-02-24 10:55:20|995.7|995.3|995.6|995.3|995.8|995.6|995.5|995.2|4173
1614164130000|2021-02-24 10:55:30|995.5|995.2|995.6|995.3|995.6|995.4|995.5|995.2|0
1614164140000|2021-02-24 10:55:40|995.5|995.2|995.3|995|995.5|995.3|995.2|995|0
1614164150000|2021-02-24 10:55:50|995.2|995.1|995.4|995|995.4|995.1|995.2|995|879
1614164160000|2021-02-24 10:56:00|995.3|995.1|995.4|995|995.5|995.2|995.3|995|0
1614164170000|2021-02-24 10:56:10||995.1||995||995.1||995|0
1614164180000|2021-02-24 10:56:20|995.3|995.1|995.1|994.7|995.4|995.1|995|994.7|6174
1614164190000|2021-02-24 10:56:30|995|994.6|995.1|994.7|995.2|994.9|994.9|994.6|0
1614164200000|2021-02-24 10:56:40|995|994.8|994.7|994.3|995|994.8|994.7|994.3|0
1614164210000|2021-02-24 10:56:50|994.6|994.2|994.6|994.2|994.6|994.2|994.5|994.1|0
1614164220000|2021-02-24 10:57:00|994.7|994.3|995|994.7|995|994.8|994.7|994.2|788
1614164230000|2021-02-24 10:57:10||994.8||994.9||994.9||994.8|0
1614164240000|2021-02-24 10:57:20||994.8||994.7||994.8||994.7|0
1614164250000|2021-02-24 10:57:30|994.9|994.6|995|994.7|995|994.7|994.8|994.5|0
1614164280000|2021-02-24 10:58:00|994.9|994.6|995|994.7|995|994.7|994.9|994.6|600
1614164290000|2021-02-24 10:58:10|994.9|994.6|994.9|994.6|995|994.6|994.9|994.6|0
1614164300000|2021-02-24 10:58:20|995|994.7|995.3|995|995.4|995|995|994.7|1235
1614164310000|2021-02-24 10:58:30|995.2|994.9|995.1|994.9|995.2|994.9|995.1|994.9|0
1614164320000|2021-02-24 10:58:40|995.2||995.2||995.2||995.2||0
1614164330000|2021-02-24 10:58:50|995.1|994.8|994.9|994.5|995.1|994.8|994.9|994.5|2787
1614164340000|2021-02-24 10:59:00|995|994.6|995.1|994.7|995.1|994.7|995|994.6|0
1614164350000|2021-02-24 10:59:10|995||995||995.1||995||650
1614164360000|2021-02-24 10:59:20|995.1|994.8|995.1|994.8|995.1|994.9|995.1|994.8|0
1614164370000|2021-02-24 10:59:30|995||995||995||995||0
1614164380000|2021-02-24 10:59:40|995.1||995.1||995.1||995.1||0
1614164390000|2021-02-24 10:59:50|994.9|994.7|994.2|993.8|994.9|994.7|994|993.7|39754
1614164400000|2021-02-24 11:00:00|994.1|993.9|994.6|994.4|995|994.6|994.1|993.8|1463
1614164410000|2021-02-24 11:00:10|994.7|994.5|994.9|994.6|994.9|994.6|994.7|994.5|0
1614164420000|2021-02-24 11:00:20|994.8|994.5|994.7|994.5|994.9|994.5|994.7|994.5|0
1614164430000|2021-02-24 11:00:30|994.6|994.4|994.7|994.5|994.7|994.5|994.4|994.1|5436
1614164440000|2021-02-24 11:00:40|994.8|994.6|995|994.6|995|994.6|994.8|994.6|424
1614164450000|2021-02-24 11:00:50|995.1|994.7|995.2|994.8|995.2|994.8|995.1|994.7|803
1614164460000|2021-02-24 11:01:00|995.1|994.9|995.5|995.1|995.5|995.1|995.1|994.9|1118
1614164470000|2021-02-24 11:01:10|995.6|995.2|995.8|995.5|995.9|995.5|995.6|995.2|1351
1614164480000|2021-02-24 11:01:20|995.9|995.6|996|995.6|996|995.6|995.9|995.6|0
1614164490000|2021-02-24 11:01:30|996.1|995.7|996.1|995.8|996.3|996|996|995.7|11000
1614164500000|2021-02-24 11:01:40||995.7||995.8||995.8||995.7|0
1614164510000|2021-02-24 11:01:50|996|995.6|996|995.8|996.1|995.8|995.8|995.5|1832
1614164520000|2021-02-24 11:02:00|995.9|995.6|996.5|996.2|996.5|996.2|995.7|995.5|3409
1614164530000|2021-02-24 11:02:10|996.4|996.1|996.2|995.9|996.6|996.2|996.2|995.9|0
1614164540000|2021-02-24 11:02:20|996.1|996|996.1|995.8|996.2|996|995.9|995.6|1081
1614164550000|2021-02-24 11:02:30|996|995.7|996.1|995.7|996.1|995.8|995.9|995.6|217
1614164560000|2021-02-24 11:02:40|996|995.6|995.8|995.5|996|995.6|995.7|995.5|1122
1614164570000|2021-02-24 11:02:50|995.7|995.6|995.5|995.2|995.9|995.6|995.4|995.2|8409
1614164580000|2021-02-24 11:03:00|995.7|995.3|995.7|995.3|995.8|995.5|995.7|995.2|2792
1614164590000|2021-02-24 11:03:10|995.6|995.2|995.3|994.9|995.6|995.2|995.2|994.9|0
1614164600000|2021-02-24 11:03:20|995.2|995|995.3|994.9|995.4|995|995.2|994.9|0
1614164610000|2021-02-24 11:03:30|995.4|995|995.4|995|995.4|995.2|995.4|994.9|0
1614164620000|2021-02-24 11:03:40|995.3|994.9|995.2|994.9|995.4|994.9|995.1|994.8|0
1614164630000|2021-02-24 11:03:50|995.3||995.2||995.3||995.2||0
1614164640000|2021-02-24 11:04:00|995.3|994.8|994.7|994.4|995.3|994.9|994.5|994.2|4184
1614164650000|2021-02-24 11:04:10|994.6|994.3|994.4|994.1|994.6|994.3|994.3|994|4405
1614164660000|2021-02-24 11:04:20|994.3|994.2|994.4|994.2|994.4|994.2|994.3|994.2|0
1614164670000|2021-02-24 11:04:30|994.5|994.3|994.9|994.6|994.9|994.6|994.5|994.3|1166
1614164680000|2021-02-24 11:04:40|994.8|994.4|994.7|994.3|994.8|994.4|994.6|994.3|1292
1614164690000|2021-02-24 11:04:50|994.8|994.4|995|994.6|995|994.6|994.8|994.4|0
1614164700000|2021-02-24 11:05:00|994.9|994.7|994.9|994.6|995.2|994.9|994.9|994.6|2423
1614164710000|2021-02-24 11:05:10|994.8|994.5|995.7|995.3|995.7|995.4|994.8|994.5|1494
1614164720000|2021-02-24 11:05:20|995.6|995.2|995.5|995.2|995.6|995.2|995.4|995.1|0
1614164730000|2021-02-24 11:05:30|995.4|995.1|995.5|995.2|995.7|995.3|995.4|995.1|0
1614164740000|2021-02-24 11:05:40|995.6|995.1|995.6|995.2|995.7|995.4|995.5|995.1|0
1614164750000|2021-02-24 11:05:50|995.5|995.1|995.4|995.1|995.5|995.2|995.2|994.9|1081
1614164760000|2021-02-24 11:06:00|995.3|995|995.3|995|995.3|995|995.1|994.9|1801
1614164770000|2021-02-24 11:06:10|995.4|995.1|995.2|995|995.5|995.1|995.2|995|0
1614164780000|2021-02-24 11:06:20|995.1|994.8|994.9|994.6|995.1|994.8|994.8|994.6|5409
1614164790000|2021-02-24 11:06:30|995||994.9||995||994.8||0
1614164800000|2021-02-24 11:06:40|994.8||994.8||994.8||994.8||0
1614164810000|2021-02-24 11:06:50|994.9|994.7|994.9|994.6|994.9|994.7|994.7|994.6|0
1614164820000|2021-02-24 11:07:00|994.8|994.5|994|993.8|994.9|994.6|994|993.6|8777
1614164830000|2021-02-24 11:07:10|993.9|993.7|993.6|993.3|993.9|993.7|993.5|993.1|3082
1614164840000|2021-02-24 11:07:20|993.7|993.4|993.6|993.2|993.8|993.5|993.6|993.2|2461
1614164850000|2021-02-24 11:07:30|993.7|993.3|993.3|993|993.7|993.4|993.3|992.9|519
1614164860000|2021-02-24 11:07:40|993.4|993.1|993.5|993.3|993.5|993.3|993.4|993.1|1486
1614164870000|2021-02-24 11:07:50|993.4|993.2|993.2|992.9|993.4|993.2|993.2|992.8|2364
1614164880000|2021-02-24 11:08:00|993.1|992.8|993.2|992.8|993.2|993|993.1|992.8|1081
1614164890000|2021-02-24 11:08:10|993.3|992.9|993|992.7|993.4|993|992.9|992.6|2351
1614164900000|2021-02-24 11:08:20|992.9|992.6|992.8|992.5|993|992.7|992.7|992.4|6529
1614164910000|2021-02-24 11:08:30|992.7|992.4|992.8|992.5|992.9|992.7|992.7|992.4|2748
1614164920000|2021-02-24 11:08:40|992.9|992.4|992.8|992.5|992.9|992.5|992.8|992.4|0
1614164930000|2021-02-24 11:08:50|992.9|992.4|992.8|992.5|992.9|992.5|992.8|992.4|0
1614164940000|2021-02-24 11:09:00|992.9|992.6|992.9|992.5|992.9|992.6|992.8|992.5|41
1614164950000|2021-02-24 11:09:10|992.8|992.6|993.4|993.1|993.6|993.1|992.8|992.6|4904
1614164960000|2021-02-24 11:09:20|993.5|993.2|993.5|993.1|993.7|993.3|993.5|993.1|1068
1614164970000|2021-02-24 11:09:30|993.4|993|993.2|993|993.4|993|993.1|992.9|600
1614164980000|2021-02-24 11:09:40|993.1|992.9|992.7|992.4|993.2|992.9|992.7|992.4|3125
1614164990000|2021-02-24 11:09:50|992.9|992.5|992.7|992.5|992.9|992.7|992.7|992.5|1344
1614165000000|2021-02-24 11:10:00|992.8|992.4|992.9|992.5|992.9|992.5|992.8|992.4|0
1614165010000|2021-02-24 11:10:10|992.8|992.4|992.6|992.3|992.8|992.4|992.6|992.2|428
1614165020000|2021-02-24 11:10:20|992.5|992.2|992.5|992.1|992.5|992.3|992.3|992|2353
1614165030000|2021-02-24 11:10:30|992.4|992|992.3|992|992.4|992|992.3|992|0
1614165040000|2021-02-24 11:10:40|992.4|992.1|992.5|992.3|992.5|992.3|992.4|992.1|1008
1614165050000|2021-02-24 11:10:50|992.4|992.1|992.2|992|992.4|992.1|992.2|992|1643
1614165060000|2021-02-24 11:11:00|992.3|992.1|992.3|992|992.3|992.1|992.2|992|2907
1614165070000|2021-02-24 11:11:10|992.5|992.1|992.8|992.5|992.8|992.5|992.5|992|560
1614165080000|2021-02-24 11:11:20|992.9|992.4|992.5|992.2|992.9|992.4|992.4|992.2|0
1614165090000|2021-02-24 11:11:30||992.3||992.2||992.3||992.2|0
1614165100000|2021-02-24 11:11:40|992.6|992.3|992.5|992.2|992.7|992.3|992.4|992.2|2259
1614165110000|2021-02-24 11:11:50|992.4|992|992.5|992.1|992.5|992.1|992.2|992|2365
1614165120000|2021-02-24 11:12:00|992.4|992.2|992.6|992.2|992.7|992.3|992.4|992.1|1681
1614165130000|2021-02-24 11:12:10|992.5|992.3|992.5|992.2|992.5|992.4|992.4|992.1|1081
1614165140000|2021-02-24 11:12:20|992.4|992.1|992.4|992.1|992.4|992.1|992.3|992.1|0
1614165150000|2021-02-24 11:12:30|992.3||992.4||992.4||992.3||0
1614165160000|2021-02-24 11:12:40|992.5|992.2|992.4|992.1|992.5|992.2|992.4|992.1|0
1614165170000|2021-02-24 11:12:50|992.3||992.4||992.4||992.3||0
1614165180000|2021-02-24 11:13:00|992.3||992.3||992.4||992.2||0
1614165190000|2021-02-24 11:13:10|992.2|992|992.2|992|992.2|992|992.1|992|2874
1614165210000|2021-02-24 11:13:30|992.1||992.2||992.2||992.1||0
1614165220000|2021-02-24 11:13:40|992.3|992.1|992.6|992.3|992.7|992.4|992.3|992|1354
1614165230000|2021-02-24 11:13:50|992.5|992.4|992.3|992|992.6|992.4|992.3|992|0
1614165240000|2021-02-24 11:14:00|992.4|992.1|992.3|992|992.6|992.3|992.3|992|1786
1614165250000|2021-02-24 11:14:10|992.2|991.8|991.9|991.8|992.2|991.9|991.9|991.8|6645
1614165260000|2021-02-24 11:14:20|992|991.9|992.3|992|992.3|992|992|991.9|0
1614165270000|2021-02-24 11:14:30|992.2|991.9|992|991.7|992.2|991.9|992|991.7|0
1614165280000|2021-02-24 11:14:40|992.1|991.8|992.1|991.8|992.1|991.8|992|991.8|1
1614165290000|2021-02-24 11:14:50|992.2|991.9|992.3|992|992.3|992|992.2|991.9|0
1614165300000|2021-02-24 11:15:00|992.4|992.1|992.4|992.1|992.4|992.1|992.3|992.1|509
1614165310000|2021-02-24 11:15:10|992.3|992|992.3|992|992.3|992|992.3|992|113
1614165330000|2021-02-24 11:15:30|992.4|992.1|992.7|992.4|992.7|992.4|992.4|992.1|2437
1614165340000|2021-02-24 11:15:40|992.6|992.3|992.6|992.3|992.6|992.3|992.5|992.3|0
1614165350000|2021-02-24 11:15:50|992.7|992.4|992.5|992.3|992.7|992.4|992.5|992.3|0
1614165360000|2021-02-24 11:16:00|992.6|992.4|992.7|992.4|992.7|992.4|992.5|992.3|1081
1614165370000|2021-02-24 11:16:10|992.6|992.3|992.6|992.3|992.7|992.4|992.5|992.3|526
1614165380000|2021-02-24 11:16:20|992.5|992.4|992.6|992.4|992.6|992.4|992.5|992.3|600
1614165390000|2021-02-24 11:16:30||992.3||992.4||992.4||992.3|0
1614165400000|2021-02-24 11:16:40|992.5|992.3|992.7|992.3|992.7|992.3|992.5|992.3|1595
1614165410000|2021-02-24 11:16:50|992.6|992.4|992.7|992.4|992.7|992.4|992.5|992.3|2474
1614165420000|2021-02-24 11:17:00|992.8||992.7||992.8||992.6||68
1614165430000|2021-02-24 11:17:10|992.8|992.5|992.8|992.7|992.8|992.7|992.8|992.5|1308
1614165440000|2021-02-24 11:17:20|992.7|992.6|992.8|992.5|992.8|992.6|992.7|992.5|1081
1614165450000|2021-02-24 11:17:30|992.9|992.6|992.6|992.3|992.9|992.6|992.5|992.3|823
1614165460000|2021-02-24 11:17:40|992.5||992.6||992.6||992.5||615
1614165470000|2021-02-24 11:17:50|992.5||992.5||992.5||992.5||649
1614165480000|2021-02-24 11:18:00|992.4|992.2|992.1|991.8|992.4|992.2|991.9|991.6|8195
1614165490000|2021-02-24 11:18:10|992|991.7|991.6|991.3|992|991.7|991.3|991|3485
1614165500000|2021-02-24 11:18:20|991.7|991.4|991.8|991.5|991.8|991.5|991.5|991.4|362
1614165510000|2021-02-24 11:18:30|991.7||991.7||991.7||991.6||0
1614165520000|2021-02-24 11:18:40|991.8|991.6|992|991.7|992.1|991.7|991.8|991.6|1622
1614165530000|2021-02-24 11:18:50|991.9|991.6|992|991.7|992|991.7|991.8|991.6|1658
1614165540000|2021-02-24 11:19:00|991.9|991.8|992|991.8|992|991.8|991.9|991.7|0
1614165550000|2021-02-24 11:19:10||991.7||991.7||991.7||991.7|0
1614165560000|2021-02-24 11:19:20|991.9|991.8|991.9|991.7|991.9|991.8|991.8|991.7|0
1614165570000|2021-02-24 11:19:30|991.8|991.6|991.7|991.3|991.8|991.6|991.7|991.3|1450
1614165580000|2021-02-24 11:19:40|991.6|991.4|991.6|991.3|991.8|991.4|991.5|991.3|1636
1614165590000|2021-02-24 11:19:50|991.5|991.2|991.2|991|991.5|991.2|991.2|990.9|0
1614165600000|2021-02-24 11:20:00|991.3|990.9|991.3|991.1|991.3|991.1|991.3|990.8|100
1614165610000|2021-02-24 11:20:10|991.2|991|990.3|990|991.2|991|990.2|989.9|57321
1614165620000|2021-02-24 11:20:20|990.4|990.1|991.2|990.8|991.3|990.8|990.4|990.1|3656
1614165630000|2021-02-24 11:20:30|991.3||991.2||991.3||991.2||0
1614165640000|2021-02-24 11:20:40|991.1|990.7|990.8|990.6|991.1|990.7|990.8|990.6|0
1614165660000|2021-02-24 11:21:00|990.7|990.5|990.8|990.5|990.8|990.6|990.6|990.4|1810
1614165670000|2021-02-24 11:21:10|990.7|990.6|990.8|990.5|990.8|990.6|990.6|990.5|0
1614165680000|2021-02-24 11:21:20||990.6||990.6||990.6||990.5|0
1614165690000|2021-02-24 11:21:30|990.7|990.5|990.8|990.6|990.8|990.6|990.6|990.5|1354
1614165710000|2021-02-24 11:21:50|990.7|990.7|991|990.8|991|990.8|990.7|990.7|1632
1614165720000|2021-02-24 11:22:00|||||||||400
1614165730000|2021-02-24 11:22:10|990.9|990.6|990.8|990.5|991|990.6|990.8|990.5|1697
1614165740000|2021-02-24 11:22:20|990.7|990.6|990.9|990.5|990.9|990.6|990.6|990.5|2240
1614165750000|2021-02-24 11:22:30|990.8||990.8||990.9||990.8||0
1614165760000|2021-02-24 11:22:40|990.9|990.6|990.9|990.7|991|990.7|990.9|990.6|0
1614165770000|2021-02-24 11:22:50|991|991|991.3|991|991.4|991.1|991|991|1772
1614165780000|2021-02-24 11:23:00|991.4|991.1|991.4|991|991.5|991.1|991.4|991|0
1614165790000|2021-02-24 11:23:10||991.1||991.1||991.1||991.1|400
1614165800000|2021-02-24 11:23:20|991.5|991.2|991.4|991.1|991.5|991.2|991.3|991|0
1614165810000|2021-02-24 11:23:30|991.6|991.5|992.2|991.9|992.2|991.9|991.5|991.1|9966
1614165820000|2021-02-24 11:23:40|992.1|991.8|991.9|991.6|992.1|991.8|991.9|991.5|1288
1614165830000|2021-02-24 11:23:50|992|991.7|992.1|991.7|992.1|991.7|992|991.7|0
1614165840000|2021-02-24 11:24:00|992|991.8|992.4|992.1|992.4|992.2|992|991.8|972
1614165850000|2021-02-24 11:24:10|992.5|992.2|992.5|992.3|992.7|992.3|992.5|992.2|0
1614165860000|2021-02-24 11:24:20|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|600
1614165870000|2021-02-24 11:24:30|992.7|992.3|992.5|992.2|992.7|992.3|992.5|992.2|0
1614165880000|2021-02-24 11:24:40|992.6|992.3|993.1|992.9|993.2|992.9|992.6|992.3|2013
1614165890000|2021-02-24 11:24:50|993.2|992.8|993.1|992.8|993.2|992.8|992.9|992.6|1614
1614165900000|2021-02-24 11:25:00|993|992.7|992.9|992.6|993.1|992.7|992.7|992.4|5018
1614165910000|2021-02-24 11:25:10|992.8|992.5|992.5|992.3|992.8|992.5|992.5|992.3|2279
1614165930000|2021-02-24 11:25:30|992.4|992.4|992.5|992.3|992.5|992.4|992.4|992.3|1200
1614165940000|2021-02-24 11:25:40|992.4|992.1|992.1|991.8|992.5|992.1|992|991.6|14582
1614165950000|2021-02-24 11:25:50|992.2|991.9|992|991.8|992.3|992|992|991.8|415
1614165960000|2021-02-24 11:26:00|992.1|991.7|991.9|991.6|992.1|991.7|991.9|991.6|1745
1614165970000|2021-02-24 11:26:10|992|991.7|992|991.7|992.1|991.7|992|991.6|100
1614165980000|2021-02-24 11:26:20|991.9|991.6|991.8|991.5|992|991.6|991.8|991.4|1081
1614165990000|2021-02-24 11:26:30|991.9|991.4|991.5|991.3|991.9|991.4|991.5|991.3|0
1614166000000|2021-02-24 11:26:40|991.4|991.2|991.5|991.2|991.5|991.2|991.4|991.1|0
1614166010000|2021-02-24 11:26:50|991.4|991.1|991.2|990.9|991.4|991.1|991.2|990.8|0
1614166020000|2021-02-24 11:27:00|991.3|991|991.4|991.1|991.4|991.1|991.3|991|1081
1614166030000|2021-02-24 11:27:10|991.3|991|991.3|990.9|991.3|991|991.2|990.9|0
1614166040000|2021-02-24 11:27:20|991.2|990.8|991.1|990.7|991.2|990.8|991.1|990.7|0
1614166050000|2021-02-24 11:27:30||990.8||990.8||990.8||990.8|0
1614166060000|2021-02-24 11:27:40||990.9||990.8||990.9||990.7|0
1614166070000|2021-02-24 11:27:50|991|990.7|991.1|990.7|991.1|990.7|991|990.7|0
1614166080000|2021-02-24 11:28:00|991.2|990.8|991.1|990.8|991.4|991.2|991.1|990.8|2706
1614166090000|2021-02-24 11:28:10|991.2|990.9|991.1|990.8|991.4|991|991.1|990.8|0
1614166100000|2021-02-24 11:28:20|991.2|991|991.3|991|991.4|991|991.2|991|10
1614166110000|2021-02-24 11:28:30|991.4|991.1|991.4|991.1|991.4|991.1|991.3|991|0
1614166120000|2021-02-24 11:28:40|991.5|991.2|991.7|991.3|991.7|991.3|991.5|991.2|623
1614166130000|2021-02-24 11:28:50||991.4||991.5||991.5||991.4|0
1614166140000|2021-02-24 11:29:00|991.6|991.4|991.6|991.3|991.6|991.4|991.6|991.3|0
1614166150000|2021-02-24 11:29:10|991.7||991.7||991.7||991.6||0
1614166160000|2021-02-24 11:29:20|991.6|991.4|991.7|991.5|991.7|991.5|991.6|991.4|20
1614166170000|2021-02-24 11:29:30||991.4||991.4||991.4||991.4|0
1614166180000|2021-02-24 11:29:40||991.5||991.5||991.5||991.5|0
1614166190000|2021-02-24 11:29:50|991.8|991.7|991.7|991.4|991.9|991.7|991.7|991.4|423
1614166200000|2021-02-24 11:30:00|991.8|991.5|991.6|991.3|991.9|991.5|991.5|991.2|1586
1614166210000|2021-02-24 11:30:10|991.5|991.4|991.5|991.2|991.6|991.4|991.5|991.2|600
1614166220000|2021-02-24 11:30:20|991.6|991.3|991.6|991.3|991.7|991.4|991.6|991.3|481
1614166230000|2021-02-24 11:30:30|991.7||991.6||991.7||991.6||0
1614166240000|2021-02-24 11:30:40|991.7|991.2|991.4|991.1|991.7|991.3|991.4|991.1|0
1614166250000|2021-02-24 11:30:50|991.5|991.2|991.3|991|991.6|991.2|991.3|991|2390
1614166260000|2021-02-24 11:31:00|991.2|991.1|991.2|991|991.3|991.1|991.2|991|654
1614166270000|2021-02-24 11:31:10|991.1|990.9|991|990.7|991.1|990.9|990.9|990.7|2192
1614166280000|2021-02-24 11:31:20|991.1|990.8|991.1|990.8|991.1|990.8|991.1|990.8|0
1614166290000|2021-02-24 11:31:30|991|990.7|991.1|990.8|991.1|990.8|991|990.7|0
1614166300000|2021-02-24 11:31:40|991.2|990.9|991.2|991|991.3|991.1|991.2|990.9|3561
1614166310000|2021-02-24 11:31:50|991.1|990.9|991.2|990.8|991.2|990.9|991.1|990.7|0
1614166320000|2021-02-24 11:32:00|991.1|990.9|991.2|990.9|991.2|990.9|991.1|990.8|671
1614166330000|2021-02-24 11:32:10|991.3|991|991.6|991.4|991.6|991.4|991.3|991|1203
1614166340000|2021-02-24 11:32:20|991.7|991.3|991.4|991.1|991.7|991.3|991.4|991.1|0
1614166350000|2021-02-24 11:32:30|991.5|991.2|991.5|991.2|991.6|991.2|991.5|991.2|0
1614166360000|2021-02-24 11:32:40|991.4|991.1|991.5|991.1|991.7|991.4|991.4|991.1|0
1614166370000|2021-02-24 11:32:50|991.6|991.2|991.4|991.1|991.6|991.3|991.3|991|1196
1614166380000|2021-02-24 11:33:00|991.3|991|991.4|991.1|991.5|991.1|991.3|990.9|2221
1614166390000|2021-02-24 11:33:10|991.5||991.4||991.5||991.4||0
1614166400000|2021-02-24 11:33:20|991.3|991|991.4|991.1|991.4|991.1|991.3|991|600
1614166410000|2021-02-24 11:33:30|991.5|991.2|991.5|991.2|991.6|991.3|991.5|991.2|357
1614166420000|2021-02-24 11:33:40|991.4|991.1|991.5|991.2|991.5|991.3|991.4|991.1|2287
1614166430000|2021-02-24 11:33:50|991.6|991.3|991.4|991.1|991.6|991.3|991.3|991.1|5341
1614166440000|2021-02-24 11:34:00|991.3|991|991.1|990.8|991.4|991|991.1|990.8|2360
1614166450000|2021-02-24 11:34:10|991|990.7|991.3|990.9|991.3|991|991|990.7|1081
1614166460000|2021-02-24 11:34:20|991.4|991|991.2|990.9|991.4|991.1|991.1|990.9|0
1614166470000|2021-02-24 11:34:30|991.3|991|991.3|991|991.4|991.1|991.2|990.9|0
1614166480000|2021-02-24 11:34:40|991.4|990.9|991.3|991|991.4|991.1|991.3|990.9|0
1614166490000|2021-02-24 11:34:50|991.2|990.9|991.3|990.9|991.4|991|991.2|990.9|0
1614166500000|2021-02-24 11:35:00|991.2|991|991.3|990.9|991.4|991.1|991.2|990.9|0
1614166510000|2021-02-24 11:35:10|991.2|991|991.2|990.9|991.2|991|991.1|990.9|1396
1614166520000|2021-02-24 11:35:20|991.1|991|991.4|991|991.4|991.1|991.1|990.9|3468
1614166530000|2021-02-24 11:35:30|991.3|991.1|991.3|991|991.4|991.1|991.3|991|0
1614166540000|2021-02-24 11:35:40|991.2|990.9|991.2|990.9|991.3|990.9|991.2|990.8|0
1614166550000|2021-02-24 11:35:50|991.3||991.2||991.3||991.2||0
1614166560000|2021-02-24 11:36:00|991.3|991|991.4|991|991.4|991.1|991.2|990.9|0
1614166570000|2021-02-24 11:36:10|991.3|991.1|991.3|991|991.4|991.1|991.3|991|0
1614166580000|2021-02-24 11:36:20|991.4|991.1|991.4|991.1|991.5|991.2|991.1|990.8|7714
1614166590000|2021-02-24 11:36:30|991.3|991|991.1|990.8|991.3|991|991.1|990.8|644
1614166600000|2021-02-24 11:36:40|991|990.7|991.1|990.7|991.1|990.8|991|990.7|648
1614166610000|2021-02-24 11:36:50|991||991||991||991||0
1614166620000|2021-02-24 11:37:00|990.9||990.9||991||990.9||664
1614166630000|2021-02-24 11:37:10|990.8|990.6|990.4|990.1|990.8|990.6|990.3|990|18802
1614166640000|2021-02-24 11:37:20|990.5|990|990.4|990.2|990.5|990.2|990.4|990|0
1614166650000|2021-02-24 11:37:30|990.5|990.1|990.4|990.1|990.5|990.2|990.4|990|0
1614166660000|2021-02-24 11:37:40|990.5|990.2|990.4|990.1|990.5|990.2|990.4|990.1|0
1614166670000|2021-02-24 11:37:50|990.3|990|990.4|990.1|990.4|990.1|990.1|990|26665
1614166680000|2021-02-24 11:38:00||990.2||990.1||990.2||990.1|0
1614166690000|2021-02-24 11:38:10|990.3|990.2|990.4|990.1|990.4|990.2|990.3|990|642
1614166700000|2021-02-24 11:38:20|990.5|990.2|990.3|990|990.5|990.3|990.2|990|6973
1614166710000|2021-02-24 11:38:30|990.2|989.9|990.3|990|990.3|990|990.1|989.7|28287
1614166720000|2021-02-24 11:38:40|990.2|989.9|990.2|989.8|990.2|989.9|990.1|989.8|0
1614166730000|2021-02-24 11:38:50|990.3|989.9|990.3|990|990.3|990.2|990.3|989.9|3596
1614166740000|2021-02-24 11:39:00|990.2||990.1||990.3||990.1||0
1614166750000|2021-02-24 11:39:10|990|989.9|989.9|989.6|990|989.9|989.8|989.6|2107
1614166770000|2021-02-24 11:39:30|989.8|989.5|989.5|989.3|989.8|989.5|989.5|989.2|600
1614166780000|2021-02-24 11:39:40|989.6|989.4|989.6|989.4|989.7|989.4|989.6|989.4|897
1614166790000|2021-02-24 11:39:50|989.5|989.3|989.4|989.2|989.7|989.3|989.4|989.1|383
1614166800000|2021-02-24 11:40:00|989.7|989.3|989.8|989.4|989.9|989.6|989.7|989.3|5258
1614166810000|2021-02-24 11:40:10|989.7|989.5|989.9|989.6|989.9|989.6|989.7|989.5|500
1614166820000|2021-02-24 11:40:20|989.8|989.5|989.8|989.4|989.8|989.5|989.8|989.4|0
1614166830000|2021-02-24 11:40:30|989.7|989.3|989.7|989.4|989.7|989.4|989.6|989.2|0
1614166840000|2021-02-24 11:40:40|989.6||989.6||989.6||989.6||0
1614166850000|2021-02-24 11:40:50|989.5|989.3|989.5|989.2|989.6|989.3|989.4|989.1|1294
1614166870000|2021-02-24 11:41:10|989.6|989.3|989.9|989.6|990|989.6|989.6|989.3|2482
1614166880000|2021-02-24 11:41:20|990||989.9||990||989.9||0
1614166890000|2021-02-24 11:41:30|989.8||990||990||989.8||0
1614166900000|2021-02-24 11:41:40|989.9|989.5|989.8|989.4|989.9|989.5|989.7|989.4|0
1614166910000|2021-02-24 11:41:50|989.9|989.5|989.9|989.6|989.9|989.6|989.9|989.5|0
1614166920000|2021-02-24 11:42:00|990|989.7|989.9|989.6|990|989.7|989.9|989.6|0
1614166930000|2021-02-24 11:42:10|990||989.9||990||989.9||0
1614166940000|2021-02-24 11:42:20|989.8|989.5|989.8|989.4|989.8|989.5|989.7|989.4|0
1614166950000|2021-02-24 11:42:30|989.7||989.7||989.8||989.7||0
1614166970000|2021-02-24 11:42:50|989.9|989.5|990|989.6|990|989.6|989.9|989.5|3700
1614166980000|2021-02-24 11:43:00|989.9||990||990||989.9||0
1614166990000|2021-02-24 11:43:10|989.9|989.7|990.5|990.2|990.6|990.2|989.9|989.7|15159
1614167010000|2021-02-24 11:43:30|990.4|990.1|990.2|990|990.4|990.1|990.2|989.9|0
1614167020000|2021-02-24 11:43:40|990.3||990.1||990.3||990.1||0
1614167040000|2021-02-24 11:44:00|990|989.9|990.2|989.8|990.2|989.9|990|989.7|1233
1614167050000|2021-02-24 11:44:10|990.1||990.1||990.1||990.1||0
1614167070000|2021-02-24 11:44:30|990|989.7|990|989.6|990|989.8|989.8|989.5|3595
1614167080000|2021-02-24 11:44:40|989.9|989.5|989.9|989.5|989.9|989.6|989.9|989.5|0
1614167090000|2021-02-24 11:44:50|990|989.6|989.9|989.6|990|989.6|989.9|989.6|0
1614167100000|2021-02-24 11:45:00|990|989.5|989.9|989.6|990|989.6|989.9|989.5|0
1614167110000|2021-02-24 11:45:10|990|989.7|989.9|989.8|990|989.8|989.9|989.6|923
1614167120000|2021-02-24 11:45:20|990|989.9|990.2|989.8|990.3|989.9|990|989.8|1321
1614167130000|2021-02-24 11:45:30|990.3|989.9|990.2|989.8|990.5|990|990.2|989.8|251
1614167140000|2021-02-24 11:45:40|990.3|989.9|990.3|989.9|990.3|989.9|990.2|989.8|0
1614167150000|2021-02-24 11:45:50|990.2|989.8|990.3|990|990.5|990.1|990.2|989.8|0
1614167160000|2021-02-24 11:46:00|990.2|989.9|990.2|989.8|990.3|989.9|990.1|989.8|0
1614167170000|2021-02-24 11:46:10|990.1||990.2||990.2||990.1||0
1614167180000|2021-02-24 11:46:20|990.1||990.2||990.3||990.1||0
1614167190000|2021-02-24 11:46:30|990.1||990.1||990.1||990.1||0
1614167210000|2021-02-24 11:46:50|990.2||990.2||990.2||990.2||0
1614167220000|2021-02-24 11:47:00|990.3|989.9|990.2|989.8|990.3|990|990.1|989.8|0
1614167230000|2021-02-24 11:47:10|990.1||990.1||990.2||990.1||0
1614167240000|2021-02-24 11:47:20|990.2||990.2||990.2||990.1||0
1614167260000|2021-02-24 11:47:40|990.3|989.9|990.3|990|990.3|990|990.3|989.9|0
1614167280000|2021-02-24 11:48:00||990.1||990||990.1||990|0
1614167290000|2021-02-24 11:48:10|990.4|990.1|990.6|990.4|990.6|990.5|990.4|990.1|2784
1614167300000|2021-02-24 11:48:20|990.8|990.6|991.1|990.7|991.1|990.8|990.8|990.4|1665
1614167310000|2021-02-24 11:48:30|991|990.6|991|990.6|991|990.6|991|990.6|0
1614167320000|2021-02-24 11:48:40|991.1|990.7|991.1|990.8|991.1|990.9|990.9|990.6|2653
1614167330000|2021-02-24 11:48:50|991.3|990.9|991.3|991|991.4|991.2|991.2|990.9|2563
1614167340000|2021-02-24 11:49:00|991.4|991.1|991.8|991.4|991.9|991.5|991.4|991.1|300
1614167350000|2021-02-24 11:49:10|991.7|991.5|991.8|991.4|991.8|991.5|991.7|991.4|0
1614167360000|2021-02-24 11:49:20|991.9|991.5|991.8|991.5|991.9|991.5|991.8|991.5|0
1614167370000|2021-02-24 11:49:30|991.9||991.9||991.9||991.9||114
1614167380000|2021-02-24 11:49:40|991.8|991.4|991.7|991.4|991.8|991.5|991.4|991.1|4742
1614167390000|2021-02-24 11:49:50|991.8|991.5|992|991.6|992|991.6|991.8|991.5|0
1614167400000|2021-02-24 11:50:00|992.1|991.7|992.3|991.9|992.3|991.9|992.1|991.7|0
1614167410000|2021-02-24 11:50:10|992.4|992|992.8|992.4|992.9|992.4|992.4|992|454
1614167420000|2021-02-24 11:50:20|992.7|992.3|992.7|992.4|992.8|992.4|992.6|992.3|0
1614167430000|2021-02-24 11:50:30|992.8|992.5|992.8|992.5|992.8|992.5|992.8|992.5|0
1614167440000|2021-02-24 11:50:40|992.7|992.4|993|992.7|993|992.7|992.6|992.4|2394
1614167450000|2021-02-24 11:50:50|992.9|992.6|992.9|992.5|992.9|992.6|992.9|992.5|0
1614167470000|2021-02-24 11:51:10|993|992.7|993|992.8|993|992.9|992.9|992.7|5152
1614167480000|2021-02-24 11:51:20|||||||||112
1614167500000|2021-02-24 11:51:40|992.9|992.7|992.9|992.6|992.9|992.7|992.7|992.4|6731
1614167510000|2021-02-24 11:51:50|992.8||992.8||992.8||992.8||0
1614167530000|2021-02-24 11:52:10|992.9||992.8||992.9||992.8||35
1614167540000|2021-02-24 11:52:20|992.9|992.7|992.9|992.5|993|992.7|992.9|992.5|3509
1614167550000|2021-02-24 11:52:30|992.8|992.6|992.9|992.6|992.9|992.6|992.8|992.5|0
1614167560000|2021-02-24 11:52:40|992.6|992.5|992.6|992.3|992.6|992.5|992.3|992.1|14786
1614167570000|2021-02-24 11:52:50|992.5||992.5||992.6||992.5||400
1614167580000|2021-02-24 11:53:00|992.6||992.5||992.6||992.5||0
1614167590000|2021-02-24 11:53:10|992.4|992.2|992.2|991.9|992.4|992.2|992.2|991.8|1779
1614167600000|2021-02-24 11:53:20|992.3|992|992.5|992.1|992.5|992.2|992.3|992|3141
1614167610000|2021-02-24 11:53:30|992.4|992|992.5|992.3|992.5|992.3|992.4|992|0
1614167620000|2021-02-24 11:53:40||992.2||992.2||992.2||992.2|1000
1614167630000|2021-02-24 11:53:50|992.4|992.1|992.2|991.8|992.4|992.1|992.2|991.8|3589
1614167640000|2021-02-24 11:54:00|992.1|991.7|991.8|991.5|992.1|991.7|991.8|991.5|0
1614167650000|2021-02-24 11:54:10|991.9|991.6|991.8|991.4|992|991.6|991.8|991.4|0
1614167660000|2021-02-24 11:54:20|991.9|991.5|992.7|992.4|992.9|992.7|991.8|991.5|41197
1614167670000|2021-02-24 11:54:30|992.8|992.5|992.7|992.4|992.8|992.5|992.7|992.4|0
1614167680000|2021-02-24 11:54:40|992.6|992.3|992.8|992.4|992.8|992.5|992.5|992.3|600
1614167690000|2021-02-24 11:54:50|992.7|992.5|992.9|992.6|993|992.7|992.7|992.4|3206
1614167700000|2021-02-24 11:55:00|992.8|992.7|992.8|992.5|992.8|992.7|992.8|992.5|0
1614167710000|2021-02-24 11:55:10||992.6||992.5||992.6||992.5|0
1614167720000|2021-02-24 11:55:20|992.9|992.6|993|992.7|993|992.8|992.9|992.6|800
1614167730000|2021-02-24 11:55:30|993.2|992.8|993|992.7|993.4|993|992.9|992.7|6340
1614167750000|2021-02-24 11:55:50|992.9||992.9||992.9||992.9||0
1614167760000|2021-02-24 11:56:00|992.8|992.6|992.8|992.4|992.8|992.6|992.7|992.4|3399
1614167770000|2021-02-24 11:56:10||992.5||992.5||992.5||992.5|0
1614167780000|2021-02-24 11:56:20|992.9||992.9||992.9||992.9||0
1614167790000|2021-02-24 11:56:30|992.8|992.6|993.3|993|993.3|993|992.8|992.5|1054
1614167800000|2021-02-24 11:56:40|993.2|992.9|993.2|993|993.2|993|993.2|992.9|0
1614167810000|2021-02-24 11:56:50|993.3|993.1|993.3|993|993.4|993.2|993.3|993|353
1614167820000|2021-02-24 11:57:00|993.2|993.1|993.1|992.8|993.2|993.1|993|992.7|4920
1614167830000|2021-02-24 11:57:10|993.2|992.9|993.1|992.9|993.3|993|993.1|992.8|891
1614167860000|2021-02-24 11:57:40|993.3|993|993.3|993|993.4|993.1|993.3|993|173
1614167870000|2021-02-24 11:57:50|993.2|992.9|993.1|992.8|993.2|993|993.1|992.8|0
1614167890000|2021-02-24 11:58:10|993|992.7|992.7|992.4|993|992.7|992.5|992.2|5377
1614167900000|2021-02-24 11:58:20|992.8|992.3|992.9|992.6|993|992.7|992.8|992.3|0
1614167910000|2021-02-24 11:58:30|992.8|992.5|992.8|992.5|992.8|992.5|992.8|992.5|36
1614167920000|2021-02-24 11:58:40|992.7|992.4|992.8|992.5|992.8|992.5|992.7|992.4|0
1614167930000|2021-02-24 11:58:50|992.7|992.6|992.8|992.5|992.8|992.6|992.6|992.3|3058
1614167940000|2021-02-24 11:59:00|992.9|992.6|992.9|992.6|993|992.7|992.9|992.6|3259
1614167950000|2021-02-24 11:59:10||992.5||992.6||992.6||992.5|0
1614167960000|2021-02-24 11:59:20|993|992.5|992.9|992.6|993|992.7|992.9|992.5|0
1614167970000|2021-02-24 11:59:30|993|992.7|992.9|992.5|993|992.7|992.9|992.5|0
1614167980000|2021-02-24 11:59:40||992.6||992.6||992.6||992.6|0
1614167990000|2021-02-24 11:59:50|993|992.5|993.4|993|993.5|993.1|992.9|992.5|1544
1614168140000|2021-02-24 12:02:20|994.8|991.9|994.3|994|995|994.8|993.9|991.9|14372
1614168150000|2021-02-24 12:02:30|994.2|994.1|994|993.7|994.3|994.1|994|993.6|4190
1614168160000|2021-02-24 12:02:40|994.1|993.6|994.7|994.4|994.9|994.5|994.1|993.6|4595
1614168170000|2021-02-24 12:02:50||994.3||994.4||994.4||994.3|0
1614168180000|2021-02-24 12:03:00|994.6|994.5|994.6|994.3|994.6|994.5|994.4|994.3|1794
1614168190000|2021-02-24 12:03:10|994.7|994.4|995.3|995|995.4|995|994.7|994.4|4885
1614168200000|2021-02-24 12:03:20|995.2|994.9|995.1|994.6|995.2|994.9|995.1|994.6|1759
1614168210000|2021-02-24 12:03:30||994.7||994.7||994.8||994.7|0
1614168220000|2021-02-24 12:03:40||994.8||994.8||994.8||994.8|0
1614168230000|2021-02-24 12:03:50|995|994.7|995|994.7|995|994.7|995|994.7|0
1614168240000|2021-02-24 12:04:00|995.1|994.8|995|994.7|995.2|995|995|994.6|3585
1614168250000|2021-02-24 12:04:10||994.6||994.6||994.6||994.6|0
1614168260000|2021-02-24 12:04:20||994.7||994.7||994.7||994.7|0
1614168280000|2021-02-24 12:04:40|994.9|994.6|994.8|994.5|994.9|994.6|994.8|994.4|2292
1614168290000|2021-02-24 12:04:50||994.6||994.6||994.6||994.6|0
1614168300000|2021-02-24 12:05:00|994.7|994.5|994.7|994.4|994.7|994.5|994.6|994.3|2147
1614168310000|2021-02-24 12:05:10|994.8|994.5|994.8|994.5|994.8|994.7|994.8|994.5|1995
1614168330000|2021-02-24 12:05:30||994.4||994.5||994.5||994.4|0
1614168340000|2021-02-24 12:05:40|994.9|994.6|994.8|994.7|994.9|994.7|994.8|994.5|831
1614168350000|2021-02-24 12:05:50|994.9|994.8|995.3|995|995.3|995|994.9|994.7|709
1614168360000|2021-02-24 12:06:00|995.2|994.9|995.5|995.2|995.5|995.2|995|994.7|3434
1614168370000|2021-02-24 12:06:10|995.6|995.3|995.7|995.3|995.8|995.5|995.6|995.3|600
1614168380000|2021-02-24 12:06:20|995.6|995.4|995.7|995.3|995.7|995.4|995.5|995.3|127
1614168390000|2021-02-24 12:06:30|995.6|995.2|995.7|995.3|995.7|995.3|995.5|995.1|2428
1614168400000|2021-02-24 12:06:40|995.2|995.4|995.2|994.9|995.2|995.4|995.2|994.9|15444
1614168410000|2021-02-24 12:06:50|995.1|994.8|995|994.8|995.1|994.9|994.9|994.7|2491
1614168420000|2021-02-24 12:07:00|994.9|994.7|995.1|994.8|995.1|994.8|994.9|994.7|3395
1614168430000|2021-02-24 12:07:10|995|994.7|994.9|994.7|995|994.7|994.9|994.7|0
1614168440000|2021-02-24 12:07:20|995|994.8|995.1|994.8|995.1|994.9|995|994.7|2102
1614168450000|2021-02-24 12:07:30|995.2|994.9|995.2|994.9|995.2|994.9|994.9|994.7|7677
1614168460000|2021-02-24 12:07:40|995.3|995|995.7|995.3|995.7|995.4|995.3|995|16770
1614168470000|2021-02-24 12:07:50|995.6||995.5||995.6||995.5||0
1614168490000|2021-02-24 12:08:10|995.7|995.4|995.7|995.3|995.7|995.4|995.6|995.3|67
1614168500000|2021-02-24 12:08:20|995.6|995.2|995.5|995.2|995.6|995.2|995.5|995.1|1386
1614168510000|2021-02-24 12:08:30|995.6|995.3|995.7|995.3|995.7|995.3|995.5|995.2|0
1614168520000|2021-02-24 12:08:40|995.6|995.2|995.5|995.2|995.7|995.4|995.5|995.2|629
1614168530000|2021-02-24 12:08:50|995.7|995.3|995.8|995.5|995.8|995.6|995.5|995.2|1
1614168540000|2021-02-24 12:09:00|995.7|995.6|995.8|995.6|995.8|995.6|995.7|995.6|0
1614168550000|2021-02-24 12:09:10|995.9|995.7|996.3|995.9|996.6|996.2|995.9|995.7|31064
1614168560000|2021-02-24 12:09:20|996.2|996|996|995.7|996.3|996|996|995.6|4713
1614168570000|2021-02-24 12:09:30|996.1|995.8|996.3|996|996.3|996|996.1|995.8|2309
1614168580000|2021-02-24 12:09:40|996.4|996.1|996.5|996.2|996.5|996.2|996.3|996|1329
1614168600000|2021-02-24 12:10:00|996.6|996.3|996.6|996.3|996.7|996.3|996.6|996.3|0
1614168610000|2021-02-24 12:10:10||996.2||996.3||996.3||996.2|0
1614168620000|2021-02-24 12:10:20|996.7|996.4|996.2|995.9|996.7|996.4|996.2|995.9|4853
1614168630000|2021-02-24 12:10:30|996|995.8|995.8|995.5|996|995.8|995.7|995.5|2053
1614168640000|2021-02-24 12:10:40|995.7|995.4|995.7|995.3|995.9|995.4|995.7|995.2|0
1614168650000|2021-02-24 12:10:50|995.6|995.4|995|994.7|995.9|995.5|995|994.6|11546
1614168660000|2021-02-24 12:11:00|995.1|994.9|995.4|995|995.4|995|995.1|994.9|1014
1614168670000|2021-02-24 12:11:10|995.5|995.1|995.5|995.1|995.5|995.1|995.4|995|0
1614168680000|2021-02-24 12:11:20|995.4|995|995.2|994.9|995.5|995.2|995.2|994.8|1177
1614168690000|2021-02-24 12:11:30|995.3|995|995.2|994.8|995.3|995|995.2|994.8|0
1614168700000|2021-02-24 12:11:40|995.3|994.9|995.2|994.8|995.4|995|995.2|994.8|0
1614168710000|2021-02-24 12:11:50|995.3|994.9|995.4|995|995.4|995.2|995.2|994.8|1449
1614168720000|2021-02-24 12:12:00|995.3|995.1|995.4|995|995.4|995.2|995.3|995|0
1614168730000|2021-02-24 12:12:10|995.3||995.4||995.4||995.3||0
1614168740000|2021-02-24 12:12:20|995.3||995.4||995.4||995.3||0
1614168750000|2021-02-24 12:12:30|995.5|995.1|995.7|995.4|995.8|995.4|995.5|995.1|10222
1614168760000|2021-02-24 12:12:40|995.6|995.3|995.5|995.1|995.6|995.3|995.4|995|114
1614168770000|2021-02-24 12:12:50|995.4|995.2|995.4|995|995.4|995.2|995.3|995|4022
1614168780000|2021-02-24 12:13:00|995.3|994.9|995.3|995|995.3|995|995.2|994.9|0
1614168790000|2021-02-24 12:13:10|995.2|994.9|995.2|995|995.2|995|995.2|994.8|0
1614168800000|2021-02-24 12:13:20||994.9||994.8||994.9||994.8|0
1614168810000|2021-02-24 12:13:30|995.1|994.7|994.9|994.5|995.1|994.7|994.8|994.4|2266
1614168820000|2021-02-24 12:13:40||994.6||994.6||994.6||994.6|0
1614168830000|2021-02-24 12:13:50|995|994.7|995.1|994.7|995.1|994.9|995|994.7|0
1614168840000|2021-02-24 12:14:00|995|994.8|995.1|994.8|995.1|994.9|995|994.7|2306
1614168850000|2021-02-24 12:14:10|995|994.7|995.1|994.8|995.1|994.9|994.9|994.7|60
1614168860000|2021-02-24 12:14:20|995|994.9|995|994.6|995|994.9|994.9|994.6|0
1614168870000|2021-02-24 12:14:30|995.1|994.7|995.1|994.9|995.1|994.9|995.1|994.7|0
1614168880000|2021-02-24 12:14:40|995.2|995|995.7|995.4|995.7|995.4|995.2|995|960
1614168890000|2021-02-24 12:14:50|995.6|995.3|995.6|995.4|995.7|995.4|995.6|995.3|0
1614168900000|2021-02-24 12:15:00|995.7|995.5|995.6|995.4|995.7|995.5|995.6|995.4|3549
1614168910000|2021-02-24 12:15:10||995.5||995.4||995.5||995.4|0
1614168920000|2021-02-24 12:15:20|995.5|995.3|995.4|995.1|995.5|995.3|995.3|995|1735
1614168940000|2021-02-24 12:15:40|995.5|995.2|995.6|995.3|995.6|995.4|995.4|995.2|99
1614168950000|2021-02-24 12:15:50||995.4||995.4||995.4||995.4|0
1614168960000|2021-02-24 12:16:00|995.5||995.5||995.5||995.5||0
1614168970000|2021-02-24 12:16:10|995.6|995.5|995.7|995.5|995.7|995.5|995.6|995.5|2053
1614168980000|2021-02-24 12:16:20|995.8|995.6|996.7|996.6|997|996.6|995.8|995.6|2471
1614168990000|2021-02-24 12:16:30|996.9|996.7|996.7|996.4|997|996.8|996.7|996.4|3501
1614169000000|2021-02-24 12:16:40|996.8|996.5|997|996.7|997|996.7|996.8|996.5|245
1614169010000|2021-02-24 12:16:50|996.9|996.6|996.9|996.6|996.9|996.6|996.7|996.4|1763
1614169020000|2021-02-24 12:17:00||996.5||996.6||996.6||996.5|0
1614169030000|2021-02-24 12:17:10|996.8|996.7|996.7|996.4|996.9|996.7|996.6|996.3|4090
1614169040000|2021-02-24 12:17:20|996.8|996.5|996.7|996.4|996.9|996.6|996.7|996.4|0
1614169050000|2021-02-24 12:17:30|996.8|996.5|996.9|996.6|996.9|996.6|996.8|996.5|0
1614169060000|2021-02-24 12:17:40|996.8|996.5|996.8|996.4|996.8|996.5|996.8|996.4|0
1614169070000|2021-02-24 12:17:50|996.9|996.5|996.9|996.6|996.9|996.6|996.9|996.5|0
1614169080000|2021-02-24 12:18:00|997|996.7|997.2|997|997.5|997.1|997|996.7|8139
1614169090000|2021-02-24 12:18:10|997.3|997.1|997.3|997.1|997.3|997.1|997.2|997.1|0
1614169100000|2021-02-24 12:18:20|997.2|997|997.2|996.8|997.3|997|997.1|996.8|4895
1614169110000|2021-02-24 12:18:30|997.1|996.9|997.2|996.9|997.3|996.9|997.1|996.7|0
1614169120000|2021-02-24 12:18:40|997.3|997|997.3|997|997.3|997|997.3|996.9|0
1614169130000|2021-02-24 12:18:50|997.2|996.9|997.3|997|997.3|997|997.2|996.9|0
1614169140000|2021-02-24 12:19:00|997.4|997.1|997.2|996.9|997.6|997.3|997.2|996.9|18013
1614169150000|2021-02-24 12:19:10|997.1|996.8|997.1|996.8|997.1|996.8|996.9|996.7|1312
1614169160000|2021-02-24 12:19:20|997.2||997.2||997.2||997.1||0
1614169170000|2021-02-24 12:19:30|997.1|996.7|996.8|996.5|997.2|996.7|996.7|996.4|4283
1614169180000|2021-02-24 12:19:40|996.9|996.4|996.5|996.2|996.9|996.4|996.5|996.1|712
1614169190000|2021-02-24 12:19:50|996.4|996.1|996.2|995.9|996.4|996.1|996|995.8|16789
1614169200000|2021-02-24 12:20:00|996.3|996|996.4|996.1|996.4|996.1|996.1|995.7|4116
1614169210000|2021-02-24 12:20:10|996.3|996.2|996.2|995.9|996.5|996.2|996.1|995.8|2770
1614169220000|2021-02-24 12:20:20|996.3|996|996.3|996|996.3|996|996|996|1000
1614169230000|2021-02-24 12:20:30|996.2|995.9|996.2|995.8|996.2|995.9|996|995.7|1754
1614169240000|2021-02-24 12:20:40|996.1|995.7|995.4|995|996.1|995.8|995.4|995|1782
1614169250000|2021-02-24 12:20:50|995.5|995.1|995.8|995.6|995.8|995.6|995.4|995.1|2220
1614169260000|2021-02-24 12:21:00|995.9|995.5|995.8|995.4|996|995.5|995.8|995.4|304
1614169270000|2021-02-24 12:21:10|995.9|995.5|996.1|995.8|996.1|995.8|995.9|995.5|0
1614169280000|2021-02-24 12:21:20|996.2|995.9|996.1|995.8|996.2|995.9|996.1|995.7|0
1614169290000|2021-02-24 12:21:30|996.2|995.9|996.4|996.1|996.4|996.1|996.2|995.8|0
1614169300000|2021-02-24 12:21:40|996.3|996|996.5|996.2|996.5|996.2|996.3|996|0
1614169310000|2021-02-24 12:21:50|996.6|996.3|996.9|996.5|997|996.6|996.6|996.3|1630
1614169320000|2021-02-24 12:22:00|996.8|996.6|996.8|996.4|996.8|996.6|996.8|996.4|0
1614169330000|2021-02-24 12:22:10|996.7||996.8||996.8||996.7||0
1614169340000|2021-02-24 12:22:20|996.9|996.5|996.8|996.4|996.9|996.6|996.7|996.4|0
1614169350000|2021-02-24 12:22:30|997|996.5|997.1|996.8|997.2|997.1|997|996.5|2087
1614169360000|2021-02-24 12:22:40|997|996.7|997.1|996.8|997.1|996.8|997|996.6|200
1614169370000|2021-02-24 12:22:50|997|996.7|997.1|996.8|997.2|996.8|997|996.7|0
1614169380000|2021-02-24 12:23:00|997.2|996.7|996.9|996.7|997.2|996.7|996.9|996.6|0
1614169390000|2021-02-24 12:23:10|996.8|996.6|997.2|996.8|997.2|996.8|996.7|996.5|2783
1614169400000|2021-02-24 12:23:20|997.1|996.7|996.8|996.4|997.1|996.7|996.6|996.3|4789
1614169410000|2021-02-24 12:23:30|996.6|996.3|996.5|996.2|996.6|996.3|996.3|996.2|1755
1614169420000|2021-02-24 12:23:40|996.2|996.1|996.3|996.1|996.5|996.1|996.2|996.1|8000
1614169430000|2021-02-24 12:23:50|996.4|996|996.3|995.9|996.5|996|996.3|995.9|600
1614169440000|2021-02-24 12:24:00|996.1||996.1||996.1||996.1||0
1614169450000|2021-02-24 12:24:10|996|995.7|996.3|995.8|996.3|996|996|995.6|4826
1614169460000|2021-02-24 12:24:20|996.2|995.9|996.3|996|996.3|996|996.2|995.9|0
1614169470000|2021-02-24 12:24:30|996.4|996.1|996.5|996.2|996.6|996.2|996.4|996.1|738
1614169480000|2021-02-24 12:24:40|996.4|996.1|996.5|996.2|996.5|996.2|996.4|996|0
1614169490000|2021-02-24 12:24:50|996.6||996.6||996.6||996.5||0
1614169500000|2021-02-24 12:25:00|996.5|996.1|996.4|996|996.6|996.1|996.4|996|0
1614169510000|2021-02-24 12:25:10|996.3|996.1|996.5|996.2|996.6|996.2|996.3|996|0
1614169520000|2021-02-24 12:25:20|996.6||996.6||996.6||996.5||0
1614169530000|2021-02-24 12:25:30|996.5|996.3|996.5|996.3|996.6|996.3|996.5|996.3|0
1614169540000|2021-02-24 12:25:40|996.4|996.2|996.7|996.4|996.9|996.5|996.4|996.1|16097
1614169550000|2021-02-24 12:25:50|996.6|996.3|996.7|996.4|996.7|996.4|996.5|996.2|0
1614169560000|2021-02-24 12:26:00|996.6|996.3|996.7|996.4|996.7|996.4|996.5|996.2|1256
1614169570000|2021-02-24 12:26:10|996.8|996.5|996.6|996.3|996.9|996.6|996.6|996.2|1538
1614169580000|2021-02-24 12:26:20|996.7|996.4|996.7|996.4|996.8|996.4|996.6|996.2|0
1614169590000|2021-02-24 12:26:30|996.8|996.3|996.8|996.4|996.8|996.4|996.4|996.2|7961
1614169600000|2021-02-24 12:26:40|996.7|996.5|996.8|996.4|996.8|996.5|996.7|996.4|0
1614169610000|2021-02-24 12:26:50|996.7|996.3|996.7|996.4|996.8|996.4|996.7|996.3|0
1614169620000|2021-02-24 12:27:00|996.8|996.3|996.8|996.4|996.8|996.4|996.6|996.2|0
1614169630000|2021-02-24 12:27:10|996.7|996.5|997.2|996.9|997.2|996.9|996.7|996.5|1928
1614169640000|2021-02-24 12:27:20|997.1|996.8|997.2|996.9|997.2|996.9|997|996.7|0
1614169650000|2021-02-24 12:27:30|997.1|996.8|997.4|997.1|997.5|997.1|997|996.7|16881
1614169660000|2021-02-24 12:27:40||997.2||997.2||997.2||997.2|0
1614169670000|2021-02-24 12:27:50|997.5|997.3|997.7|997.4|997.7|997.4|997.5|997.1|2050
1614169680000|2021-02-24 12:28:00|997.8|997.5|997.9|997.6|998|997.6|997.7|997.4|2708
1614169690000|2021-02-24 12:28:10|997.8|997.5|997.2|997|997.8|997.5|997|996.7|34438
1614169700000|2021-02-24 12:28:20|997.3|997.1|997.4|997.1|997.4|997.1|997.2|996.8|0
1614169710000|2021-02-24 12:28:30|997.5|997.2|997.3|996.9|997.5|997.2|997.3|996.9|1717
1614169720000|2021-02-24 12:28:40|997.2||997.3||997.3||997.2||0
1614169730000|2021-02-24 12:28:50|997.2|996.7|996.6|996.2|997.2|996.7|996.4|996|9184
1614169740000|2021-02-24 12:29:00|996.5|996.1|996.2|995.8|996.5|996.1|996.2|995.8|25
1614169750000|2021-02-24 12:29:10|996.3|995.9|996.2|995.9|996.3|995.9|996.2|995.9|0
1614169760000|2021-02-24 12:29:20|996.3|996|996.6|996.3|996.7|996.3|996.2|996|3570
1614169770000|2021-02-24 12:29:30|996.7|996.4|997|996.6|997|996.6|996.7|996.4|0
1614169780000|2021-02-24 12:29:40|997.2|996.7|997.2|996.9|997.2|996.9|997.1|996.6|600
1614169790000|2021-02-24 12:29:50|997.3|996.8|997.2|996.9|997.3|996.9|997.2|996.8|0
1614169800000|2021-02-24 12:30:00|997.1|996.8|996.9|996.5|997.1|996.8|996.8|996.4|3003
1614169810000|2021-02-24 12:30:10|997|996.4|996.8|996.5|997|996.5|996.8|996.4|0
1614169820000|2021-02-24 12:30:20|996.7|996.4|996.4|996|996.7|996.4|996.4|996|1651
1614169830000|2021-02-24 12:30:30|996.3|995.9|996.4|996.1|996.4|996.2|996.2|995.8|0
1614169840000|2021-02-24 12:30:40|996.3|996.2|996.4|996.1|996.4|996.2|996.3|996.1|0
1614169850000|2021-02-24 12:30:50|996.3||996.2||996.3||996.2||0
1614169860000|2021-02-24 12:31:00|996.3|996|996.2|995.8|996.4|996|996.2|995.8|4040
1614169870000|2021-02-24 12:31:10|995.8|995.7|996|995.7|996|995.8|995.8|995.6|5181
1614169880000|2021-02-24 12:31:20|995.6|995.5|995.5|995.2|995.9|995.5|995.4|995|16761
1614169890000|2021-02-24 12:31:30|995.6|995.3|995.6|995.4|995.6|995.4|995.6|995.3|17
1614169900000|2021-02-24 12:31:40||995.2||995.2||995.4||995.2|490
1614169910000|2021-02-24 12:31:50|995.5|995.1|995.5|995.1|995.5|995.1|995.3|994.8|0
1614169920000|2021-02-24 12:32:00|995.4|995.2|995.4|995.1|995.4|995.2|995.3|995|0
1614169930000|2021-02-24 12:32:10|995.5|995|995.3|994.9|995.5|995|995.2|994.8|0
1614169940000|2021-02-24 12:32:20|995.5|995|995.7|995.5|995.9|995.5|995.5|995|5463
1614169950000|2021-02-24 12:32:30|995.8|995.8|995.9|995.5|996|995.8|995.8|995.5|390
1614169960000|2021-02-24 12:32:40|995.8|995.4|995.9|995.6|995.9|995.6|995.5|995.1|2687
1614169970000|2021-02-24 12:32:50|995.8||995.8||995.8||995.8||0
1614169980000|2021-02-24 12:33:00|995.7|995.5|995.7|995.3|995.7|995.5|995.7|995.3|1668
1614169990000|2021-02-24 12:33:10|995.8|995.4|995.9|995.5|996|995.6|995.8|995.4|0
1614170000000|2021-02-24 12:33:20|995.8|995.4|995.8|995.4|995.8|995.5|995.7|995.3|0
1614170010000|2021-02-24 12:33:30|995.9|995.5|995.9|995.6|996|995.6|995.9|995.5|0
1614170020000|2021-02-24 12:33:40|995.8|995.5|995.7|995.3|995.8|995.5|995.7|995.3|0
1614170030000|2021-02-24 12:33:50|995.8|995.4|996|995.7|996|995.7|995.8|995.4|1433
1614170040000|2021-02-24 12:34:00|995.9|995.6|996.2|995.9|996.3|996|995.8|995.5|1199
1614170050000|2021-02-24 12:34:10|996.3|995.8|996.3|996|996.4|996.1|996.2|995.8|0
1614170080000|2021-02-24 12:34:40|996.4||996.4||996.4||996.4||0
1614170090000|2021-02-24 12:34:50|996.3|996.1|996.8|996.5|996.8|996.6|996.3|996.1|271
1614170100000|2021-02-24 12:35:00|996.7|996.4|996.6|996.3|996.8|996.4|996.6|996.3|500
1614170110000|2021-02-24 12:35:10|996.7|996.4|996.8|996.6|996.8|996.6|996.7|996.4|0
1614170120000|2021-02-24 12:35:20|996.9|996.7|997.2|996.8|997.2|996.8|996.9|996.7|656
1614170130000|2021-02-24 12:35:30|997.1|996.9|997|996.6|997.1|996.9|997|996.6|4970
1614170150000|2021-02-24 12:35:50|996.9|996.5|996.8|996.5|997|996.6|996.7|996.3|1556
1614170160000|2021-02-24 12:36:00|996.7||996.7||996.8||996.7||0
1614170170000|2021-02-24 12:36:10|996.6|996.4|997|996.6|997.1|996.7|996.5|996.3|3638
1614170180000|2021-02-24 12:36:20|996.9|996.5|997.5|997.1|997.6|997.3|996.8|996.5|7796
1614170190000|2021-02-24 12:36:30|997.4|997.2|997.4|997.1|997.4|997.3|997.4|997.1|0
1614170200000|2021-02-24 12:36:40|997.5|997.2|997.4|997.1|997.5|997.2|997.4|997.1|0
1614170210000|2021-02-24 12:36:50|997.5|997.2|997.8|997.5|997.8|997.5|997.2|997|2930
1614170220000|2021-02-24 12:37:00|997.7|997.4|997.5|997.1|997.8|997.5|997.4|997.1|0
1614170230000|2021-02-24 12:37:10|997.4|997|996.6|996.3|997.4|997|996.6|996.3|14478
1614170240000|2021-02-24 12:37:20|996.7|996.4|996.7|996.5|996.9|996.5|996.6|996.4|375
1614170250000|2021-02-24 12:37:30|996.6|996.3|996.8|996.5|996.8|996.5|996.6|996.3|0
1614170260000|2021-02-24 12:37:40|996.7|996.6|996.8|996.5|996.8|996.6|996.7|996.5|0
1614170270000|2021-02-24 12:37:50|996.7||996.8||996.8||996.7||0
1614170290000|2021-02-24 12:38:10|997|996.6|996.9|996.6|997.2|996.9|996.9|996.5|2605
1614170310000|2021-02-24 12:38:30|997.1|996.5|997.3|997|997.3|997|997.1|996.5|654
1614170320000|2021-02-24 12:38:40|997.4|997.1|997.9|997.6|998|997.6|997.4|997.1|1131
1614170330000|2021-02-24 12:38:50|997.8|997.5|997.4|997.1|997.8|997.5|997.3|997.1|1912
1614170340000|2021-02-24 12:39:00|997.5|997|997.6|997.2|997.7|997.6|997.3|997|2426
1614170360000|2021-02-24 12:39:20|997.5||997.6||997.6||997.5||0
1614170370000|2021-02-24 12:39:30|997.5|997.1|997.5|997.2|997.6|997.2|997.4|997.1|0
1614170380000|2021-02-24 12:39:40|997.6|997.3|997.5|997.1|997.6|997.3|997.5|997.1|0
1614170390000|2021-02-24 12:39:50||997.2||997.2||997.2||997.2|0
1614170400000|2021-02-24 12:40:00|997.6|997.3|997.4|997.1|997.6|997.3|997.3|997|0
1614170410000|2021-02-24 12:40:10|997.5|997|997.1|996.8|997.5|997.1|997.1|996.7|0
1614170420000|2021-02-24 12:40:20|997|996.9|996.9|996.6|997.2|996.9|996.9|996.6|0
1614170430000|2021-02-24 12:40:30||996.5||996.6||996.6||996.5|0
1614170440000|2021-02-24 12:40:40|997|996.7|996.9|996.6|997|996.8|996.9|996.6|462
1614170450000|2021-02-24 12:40:50|997|996.7|997.2|997|997.4|997|997|996.7|1613
1614170460000|2021-02-24 12:41:00|997.1|996.9|997.2|996.9|997.2|996.9|997|996.7|1816
1614170470000|2021-02-24 12:41:10|997.1|996.8|997.1|996.8|997.2|996.8|997.1|996.7|0
1614170480000|2021-02-24 12:41:20|997|996.7|996.9|996.6|997|996.7|996.9|996.5|0
1614170490000|2021-02-24 12:41:30|997|996.7|997.1|996.7|997.1|996.7|997|996.7|301
1614170500000|2021-02-24 12:41:40|997.2|996.8|997.1|996.7|997.2|996.9|997.1|996.7|0
1614170510000|2021-02-24 12:41:50|997.2|996.8|997.1|996.7|997.2|996.9|997.1|996.7|0
1614170520000|2021-02-24 12:42:00|997.2|996.8|996.9|996.6|997.2|996.9|996.9|996.6|1901
1614170530000|2021-02-24 12:42:10|996.8|996.5|996.6|996.3|996.8|996.5|996.6|996.3|2360
1614170540000|2021-02-24 12:42:20|996.7|996.4|996.6|996.2|996.7|996.4|996.6|996.2|213
1614170550000|2021-02-24 12:42:30|996.5|996.1|996.5|996.1|996.5|996.2|996.4|996|493
1614170560000|2021-02-24 12:42:40|996.6|996.2|996.6|996.3|996.7|996.4|996.6|996.2|3231
1614170570000|2021-02-24 12:42:50|996.7|996.2|996.5|996.2|996.8|996.5|996.5|996.1|967
1614170580000|2021-02-24 12:43:00|996.6|996.3|996.6|996.3|996.8|996.4|996.6|996.3|545
1614170590000|2021-02-24 12:43:10|996.7|996.4|996.9|996.5|997.1|996.7|996.6|996.3|3476
1614170600000|2021-02-24 12:43:20|997|996.6|996.9|996.5|997|996.7|996.9|996.5|0
1614170610000|2021-02-24 12:43:30|996.8|996.4|996.9|996.5|996.9|996.5|996.7|996.4|0
1614170620000|2021-02-24 12:43:40|997|996.6|997|996.8|997|996.8|997|996.6|0
1614170630000|2021-02-24 12:43:50|997.1|996.7|997|996.7|997.1|996.9|996.8|996.5|7187
1614170640000|2021-02-24 12:44:00|997.1|996.6|996.5|996.2|997.1|996.6|996.5|996.1|3477
1614170650000|2021-02-24 12:44:10|996.6|996.3|996.6|996.3|996.7|996.3|996.6|996.2|0
1614170660000|2021-02-24 12:44:20|996.5|996.2|996.6|996.2|996.6|996.2|996.4|996.1|0
1614170670000|2021-02-24 12:44:30|996.5|996.1|996.3|995.9|996.5|996.1|996.1|995.9|1184
1614170680000|2021-02-24 12:44:40|996.2|996|996.2|995.9|996.2|996|996.2|995.9|0
1614170690000|2021-02-24 12:44:50|996.1|995.8|996.3|996|996.3|996.1|996.1|995.8|6083
1614170700000|2021-02-24 12:45:00|996.4|996.1|996.6|996.2|996.6|996.3|996.4|996.1|434
1614170710000|2021-02-24 12:45:10|996.7|996.3|997|996.6|997|996.7|996.7|996.3|741
1614170720000|2021-02-24 12:45:20|997.1|996.7|997.1|996.9|997.2|997|997|996.6|614
1614170730000|2021-02-24 12:45:30|997|996.8|997|996.7|997.1|996.8|997|996.7|0
1614170740000|2021-02-24 12:45:40|997.1|997|997.5|997.1|997.5|997.1|997.1|996.7|216
1614170750000|2021-02-24 12:45:50|997.4|997|997.4|997|997.5|997.1|997.3|997|0
1614170760000|2021-02-24 12:46:00|997.5|997.1|997.2|996.9|997.5|997.1|997.1|996.9|1804
1614170770000|2021-02-24 12:46:10|997.3|997|997.3|997|997.3|997|997.2|997|0
1614170780000|2021-02-24 12:46:20|997.2|997.1|997.3|997|997.3|997.1|997.2|997|0
1614170790000|2021-02-24 12:46:30|997.2|996.9|997.3|997|997.3|997.2|997.2|996.9|16
1614170800000|2021-02-24 12:46:40|997.2|996.9|997.3|997|997.3|997|997.2|996.9|0
1614170810000|2021-02-24 12:46:50|997.2|996.9|997.2|996.9|997.3|997|997.1|996.8|0
1614170820000|2021-02-24 12:47:00|997.3|997|997.2|996.9|997.3|997|997.2|996.9|0
1614170830000|2021-02-24 12:47:10|997.3||997.3||997.3||997.2||219
1614170840000|2021-02-24 12:47:20|997.2|997|997.3|997|997.3|997|997.2|997|2274
1614170850000|2021-02-24 12:47:30|997.4|997.1|997.8|997.5|998|997.9|997.4|997.1|6391
1614170860000|2021-02-24 12:47:40|997.9|997.6|998|997.6|998|997.6|997.9|997.5|866
1614170870000|2021-02-24 12:47:50|997.9||997.9||998||997.9||0
1614170880000|2021-02-24 12:48:00|998|997.5|997.9|997.6|998|997.6|997.8|997.5|10
1614170890000|2021-02-24 12:48:10|998||998||998||998||0
1614170900000|2021-02-24 12:48:20|997.9||997.9||998||997.9||0
1614170910000|2021-02-24 12:48:30|997.8|997.5|997.7|997.3|997.8|997.5|997.7|997.3|2632
1614170920000|2021-02-24 12:48:40|997.8|997.4|997.7|997.5|997.9|997.5|997.7|997.4|0
1614170930000|2021-02-24 12:48:50|997.8||997.8||997.8||997.7||0
1614170940000|2021-02-24 12:49:00|997.7||997.7||997.8||997.7||258
1614170950000|2021-02-24 12:49:10|997.8||997.8||997.8||997.7||0
1614170970000|2021-02-24 12:49:30|997.7|997.4|997.7|997.4|997.7|997.4|997.5|997.3|2752
1614170980000|2021-02-24 12:49:40|997.8||997.7||997.8||997.7||0
1614170990000|2021-02-24 12:49:50|997.8||997.8||997.8||997.7||0
1614171000000|2021-02-24 12:50:00|997.7|997.3|997.5|997.2|997.7|997.3|997.4|997.1|1787
1614171010000|2021-02-24 12:50:10|997.4|997.1|997.4|997|997.6|997.2|997.4|997|0
1614171020000|2021-02-24 12:50:20|997.5|997.1|997.4|997.2|997.5|997.2|997.4|997.1|0
1614171030000|2021-02-24 12:50:30|997.3|997.1|997.5|997.2|997.6|997.2|997.3|997|3101
1614171040000|2021-02-24 12:50:40|997.6|997.1|997.4|997.2|997.6|997.2|997.4|997.1|441
1614171050000|2021-02-24 12:50:50|997.5|997.3|997.6|997.3|997.6|997.3|997.5|997.3|19
1614171060000|2021-02-24 12:51:00|997.5|997.2|997.6|997.3|997.6|997.3|997.5|997.1|219
1614171070000|2021-02-24 12:51:10|997.7|997.4|997.7|997.4|997.8|997.5|997.7|997.3|561
1614171080000|2021-02-24 12:51:20|997.8|997.5|997.9|997.6|998|997.8|997.8|997.5|4225
1614171090000|2021-02-24 12:51:30|998|997.7|998|997.6|998|997.7|998|997.6|268
1614171100000|2021-02-24 12:51:40|997.9|997.7|997.7|997.4|997.9|997.7|997.5|997.4|2240
1614171110000|2021-02-24 12:51:50|997.8|997.5|998|997.7|998.4|998.1|997.8|997.5|14221
1614171120000|2021-02-24 12:52:00|998.1|997.8|998.1|997.8|998.3|998|998.1|997.8|2212
1614171130000|2021-02-24 12:52:10|998|997.7|998.1|997.7|998.1|997.8|997.9|997.6|3071
1614171140000|2021-02-24 12:52:20|998.2|997.8|998.3|997.9|998.3|998|998.1|997.8|3848
1614171150000|2021-02-24 12:52:30|998.2|997.8|997.9|997.5|998.2|997.8|997.9|997.5|2617
1614171160000|2021-02-24 12:52:40|997.8|997.6|998.3|997.9|998.3|997.9|997.8|997.5|1301
1614171170000|2021-02-24 12:52:50|998.2|997.8|997.7|997.5|998.3|997.9|997.7|997.5|11392
1614171180000|2021-02-24 12:53:00|997.8|997.6|998.1|997.7|998.1|997.7|997.7|997.5|1413
1614171190000|2021-02-24 12:53:10|998|997.6|998.1|997.7|998.1|997.7|997.9|997.6|0
1614171200000|2021-02-24 12:53:20|998|997.6|998.3|997.9|998.3|997.9|997.9|997.6|1094
1614171210000|2021-02-24 12:53:30|998.2|997.8|998.3|998|998.3|998|998.1|997.8|0
1614171220000|2021-02-24 12:53:40||997.9||997.9||997.9||997.9|0
1614171230000|2021-02-24 12:53:50|998.2||998.2||998.2||998.2||0
1614171240000|2021-02-24 12:54:00|998.3|998|998.3|997.9|998.4|998.1|998.2|997.9|949
1614171250000|2021-02-24 12:54:10|998.2|997.8|998.2|997.9|998.2|997.9|997.9|997.6|4504
1614171280000|2021-02-24 12:54:40|998.1||998.1||998.1||998.1||0
1614171290000|2021-02-24 12:54:50|998|997.8|998.1|997.7|998.1|997.8|998|997.6|1681
1614171300000|2021-02-24 12:55:00|998|997.8|998.1|997.7|998.1|997.8|998|997.7|0
1614171310000|2021-02-24 12:55:10|998|997.6|998|997.7|998|997.7|998|997.6|0
1614171320000|2021-02-24 12:55:20|998.1|997.8|998|997.8|998.1|997.8|998|997.8|0
1614171330000|2021-02-24 12:55:30|998.1|997.9|998.5|998.3|998.5|998.3|998.1|997.9|2031
1614171340000|2021-02-24 12:55:40|998.6|998.4|999|998.8|999|998.8|998.6|998.4|12540
1614171350000|2021-02-24 12:55:50|998.9|998.7|998.7|998.4|999|998.8|998.7|998.4|2821
1614171360000|2021-02-24 12:56:00|998.6|998.3|998.7|998.3|998.9|998.4|998.4|998.2|3037
1614171370000|2021-02-24 12:56:10|998.6|998.2|998.5|998.2|998.6|998.3|998.5|998.1|0
1614171380000|2021-02-24 12:56:20||998.1||998.1||998.1||998.1|218
1614171390000|2021-02-24 12:56:30|998.6|998.2|998.5|998.2|998.6|998.2|998.5|998.2|0
1614171400000|2021-02-24 12:56:40|998.6|998.3|998.2|997.8|998.7|998.3|997.9|997.8|13966
1614171410000|2021-02-24 12:56:50|998.1|997.9|998.1|997.6|998.1|997.9|998.1|997.6|7128
1614171420000|2021-02-24 12:57:00|997.9|997.5|998.1|997.8|998.1|997.8|997.7|997.4|2828
1614171430000|2021-02-24 12:57:10|998|997.7|997.9|997.6|998.1|997.8|997.7|997.6|2179
1614171440000|2021-02-24 12:57:20|997.6|997.5|998.1|997.8|998.1|997.8|997.6|997.5|2012
1614171450000|2021-02-24 12:57:30|998|997.7|998.1|997.8|998.1|997.9|998|997.6|1100
1614171460000|2021-02-24 12:57:40|998.2|997.9|998.3|997.9|998.4|998.1|998.2|997.9|2418
1614171470000|2021-02-24 12:57:50|998.2|997.8|998|997.7|998.2|997.8|997.8|997.7|1
1614171480000|2021-02-24 12:58:00|997.9|997.6|997.6|997.2|997.9|997.6|997.6|997.2|1549
1614171490000|2021-02-24 12:58:10|997.7|997.3|997.5|997.2|997.7|997.4|997.5|997.2|3446
1614171500000|2021-02-24 12:58:20|997.4|997.1|997.6|997.3|997.6|997.3|997|996.7|23735
1614171510000|2021-02-24 12:58:30|997.5|997.2|997.3|997|997.5|997.2|997.3|997|3353
1614171520000|2021-02-24 12:58:40|997.2|997.1|998|997.7|998.5|998.3|997.2|997|23902
1614171530000|2021-02-24 12:58:50|997.9|997.6|997.8|997.5|997.9|997.6|997.7|997.4|2757
1614171540000|2021-02-24 12:59:00|997.9|997.4|997.9|997.5|998|997.7|997.8|997.4|3656
1614171550000|2021-02-24 12:59:10||997.4||997.4||997.4||997.4|0
1614171560000|2021-02-24 12:59:20||997.5||997.5||997.5||997.5|0
1614171570000|2021-02-24 12:59:30|998|997.6|998.7|998.4|998.8|998.4|998|997.6|2849
1614171580000|2021-02-24 12:59:40|998.6|998.1|998.1|997.8|998.6|998.2|998.1|997.8|21931
1614171590000|2021-02-24 12:59:50|998|997.7|998.2|997.9|998.2|998|997.8|997.5|3565
1614171600000|2021-02-24 13:00:00|998.4|997.8|998.2|997.9|998.4|998|998.1|997.8|0
1614171610000|2021-02-24 13:00:10|998.1|997.8|998.2|997.9|998.2|997.9|998.1|997.8|0
1614171620000|2021-02-24 13:00:20|998.3|998|998.4|998.1|998.4|998.2|998.3|998|1599
1614171640000|2021-02-24 13:00:40|998.5|998.2|998.7|998.3|998.8|998.6|998.5|998.2|1358
1614171650000|2021-02-24 13:00:50|998.6|998.2|998.5|998.2|998.6|998.2|998.3|997.9|0
1614171660000|2021-02-24 13:01:00|998.4|998.1|998.5|998.2|998.7|998.3|998.4|998.1|0
1614171670000|2021-02-24 13:01:10|998.6|998.1|998.4|998.1|998.6|998.3|998.4|998.1|1265
1614171680000|2021-02-24 13:01:20|998.6|998.2|998.5|998.1|998.7|998.4|998.5|998.1|2336
1614171690000|2021-02-24 13:01:30|998.6|998.2|998.4|998.1|999.1|999|998.4|998.1|22499
1614171700000|2021-02-24 13:01:40|998.3|998|998.1|997.8|998.3|998|998|997.8|4473
1614171710000|2021-02-24 13:01:50|998.2|997.9|998.3|998|998.3|998|998.2|997.9|0
1614171720000|2021-02-24 13:02:00|998.4|997.9|998.2|997.8|998.4|997.9|998|997.6|0
1614171730000|2021-02-24 13:02:10|998.1|997.7|998.1|998|998.1|998|997.9|997.6|1832
1614171750000|2021-02-24 13:02:30|998.2|997.9|997.9|997.6|998.2|997.9|997.9|997.5|1696
1614171760000|2021-02-24 13:02:40|997.8|997.5|997.8|997.5|997.8|997.5|997.8|997.5|0
1614171770000|2021-02-24 13:02:50|997.7||997.7||997.7||997.7||0
1614171780000|2021-02-24 13:03:00||997.6||997.6||997.6||997.6|0
1614171790000|2021-02-24 13:03:10|997.8|997.7|997.9|997.6|998|997.7|997.8|997.5|554
1614171800000|2021-02-24 13:03:20||997.5||997.6||997.6||997.5|0
1614171810000|2021-02-24 13:03:30|997.8|997.5|997.7|997.3|997.8|997.5|997.7|997.3|3690
1614171820000|2021-02-24 13:03:40|997.6|997.2|997.4|997.1|997.7|997.2|997.4|997.1|738
1614171830000|2021-02-24 13:03:50|997.3|997|997.4|997|997.4|997|997.3|996.9|0
1614171840000|2021-02-24 13:04:00|997.3|996.9|996.9|996.6|997.3|996.9|996.9|996.5|5442
1614171850000|2021-02-24 13:04:10|996.8|996.5|996.8|996.4|996.8|996.5|996.8|996.4|0
1614171860000|2021-02-24 13:04:20|997|996.5|996.8|996.4|997.2|996.9|996.8|996.3|12344
1614171870000|2021-02-24 13:04:30|996.7|996.3|996.4|996.2|996.7|996.3|996.4|996|1231
1614171900000|2021-02-24 13:05:00|996.5|996.3|996.3|995.9|996.8|996.6|996.3|995.8|10546
1614171910000|2021-02-24 13:05:10|996.1||996.1||996.1||996.1||0
1614171920000|2021-02-24 13:05:20|996.2|996|996.4|996.1|996.4|996.1|996.2|996|2368
1614171930000|2021-02-24 13:05:30|996.5|996.2|996.4|996.2|996.6|996.3|996.4|996.2|855
1614171940000|2021-02-24 13:05:40|996.5|996.4|997|996.9|997|996.9|996.5|996.3|14896
1614171950000|2021-02-24 13:05:50||996.8||996.8||996.9||996.8|2642
1614171960000|2021-02-24 13:06:00|996.9|996.7|996.7|996.4|996.9|996.7|996.6|996.3|10191
1614171980000|2021-02-24 13:06:20||996.3||996.4||996.4||996.3|0
1614172000000|2021-02-24 13:06:40|996.6|996.3|996.6|996.3|996.6|996.4|996.6|996.3|0
1614172010000|2021-02-24 13:06:50|996.7|996.4|996.6|996.4|996.7|996.5|996.6|996.4|1761
1614172020000|2021-02-24 13:07:00|996.7|996.5|996.7|996.5|996.8|996.6|996.7|996.5|162
1614172030000|2021-02-24 13:07:10|996.8|996.6|997.2|996.9|997.2|996.9|996.8|996.5|1391
1614172040000|2021-02-24 13:07:20|997.1|996.8|997.1|996.8|997.1|996.8|997.1|996.8|0
1614172050000|2021-02-24 13:07:30||996.9||996.9||996.9||996.9|1358
1614172070000|2021-02-24 13:07:50|997.2|997|997.2|997|997.2|997|997.2|997|1841
1614172080000|2021-02-24 13:08:00|996.9|996.8|996.9|996.7|996.9|996.8|996.9|996.6|8695
1614172100000|2021-02-24 13:08:20|997|996.9|997.2|997|997.2|997|997|996.8|37473
1614172110000|2021-02-24 13:08:30|997.3|997.1|997.2|997.1|997.3|997.1|997.2|997.1|111
1614172120000|2021-02-24 13:08:40|997.3|997.2|997.6|997.4|997.6|997.4|997.3|997.2|9598
1614172130000|2021-02-24 13:08:50|997.5|997.5|997.6|997.5|997.6|997.5|997.5|997.4|2859
1614172140000|2021-02-24 13:09:00|997.7|997.6|997.7|997.6|997.7|997.6|997.7|997.5|4731
1614172150000|2021-02-24 13:09:10|997.6|997.5|997.5|997.4|997.6|997.6|997.5|997.4|4304
1614172160000|2021-02-24 13:09:20|997.4|997.2|997.3|996.9|997.5|997.2|997.2|996.8|3399
1614172170000|2021-02-24 13:09:30|997.4|997|997.4|997.1|997.4|997.2|997.3|997|3208
1614172180000|2021-02-24 13:09:40|997.3|997|997.3|997|997.3|997.1|997.3|997|0
1614172190000|2021-02-24 13:09:50|997.2|997.1|997.3|997|997.3|997.1|997.2|997|0
1614172200000|2021-02-24 13:10:00|997.2|996.9|997.2|996.9|997.2|996.9|997.1|996.9|2251
1614172210000|2021-02-24 13:10:10|997.1|996.8|996.9|996.6|997.1|996.8|996.8|996.4|2523
1614172220000|2021-02-24 13:10:20|996.8|996.5|996.8|996.4|996.8|996.5|996.7|996.4|900
1614172230000|2021-02-24 13:10:30|996.7|996.5|996.8|996.4|996.9|996.6|996.7|996.4|255
1614172240000|2021-02-24 13:10:40|996.9|996.5|997|996.8|997|996.8|996.9|996.5|1089
1614172250000|2021-02-24 13:10:50||996.7||996.7||996.7||996.6|0
1614172260000|2021-02-24 13:11:00||996.8||996.9||996.9||996.8|0
1614172270000|2021-02-24 13:11:10|997.1|997|997.3|997|997.5|997.2|997|997|1879
1614172280000|2021-02-24 13:11:20|997.2|996.9|997.5|997.2|997.5|997.2|997.2|996.9|488
1614172290000|2021-02-24 13:11:30|997.4|997.1|997.7|997.4|997.7|997.4|997.4|997.1|0
1614172300000|2021-02-24 13:11:40||997.5||997.3||997.5||997.3|0
1614172310000|2021-02-24 13:11:50|997.6|997.2|997.6|997.3|997.6|997.3|997.6|997.2|0
1614172320000|2021-02-24 13:12:00|997.7|997.4|997.5|997.2|997.7|997.5|997.5|997.2|354
1614172330000|2021-02-24 13:12:10|997.4|997.3|997.6|997.4|997.6|997.4|997.4|997.3|0
1614172340000|2021-02-24 13:12:20||997.3||997.3||997.4||997.3|0
1614172350000|2021-02-24 13:12:30|997.5|997.5|997.7|997.5|997.7|997.5|997.5|997.3|3506
1614172360000|2021-02-24 13:12:40|997.8|997.6|997.8|997.6|997.8|997.7|997.8|997.6|4996
1614172370000|2021-02-24 13:12:50|997.7|997.5|997.6|997.4|997.7|997.5|997.6|997.4|1747
1614172380000|2021-02-24 13:13:00|997.5|997.3|997.3|996.9|997.5|997.3|997.3|996.9|1645
1614172390000|2021-02-24 13:13:10||997||997||997.1||997|251
1614172410000|2021-02-24 13:13:30|997.4|997.3|997.8|997.5|997.8|997.6|997.4|997.3|1678
1614172420000|2021-02-24 13:13:40|997.7|997.6|997.7|997.3|997.7|997.6|997.6|997.2|2210
1614172430000|2021-02-24 13:13:50|997.6|997.4|997.6|997.3|997.6|997.4|997.5|997.1|600
1614172450000|2021-02-24 13:14:10|997.7|997.4|997.7|997.5|997.8|997.5|997.7|997.4|321
1614172460000|2021-02-24 13:14:20|997.8|997.4|997.8|997.5|997.8|997.6|997.8|997.3|2363
1614172490000|2021-02-24 13:14:50|997.9|997.6|998|997.7|998|997.8|997.9|997.6|4037
1614172500000|2021-02-24 13:15:00|997.9|997.8|998|997.6|998|997.8|997.9|997.6|0
1614172510000|2021-02-24 13:15:10|997.9|997.5|997.9|997.6|997.9|997.6|997.9|997.5|0
1614172520000|2021-02-24 13:15:20|997.8|997.7|997.8|997.6|997.8|997.7|997.8|997.6|0
1614172530000|2021-02-24 13:15:30|997.9|997.7|998|997.7|998|997.7|997.9|997.6|1236
1614172540000|2021-02-24 13:15:40|997.9|997.6|998|997.6|998|997.7|997.9|997.6|0
1614172550000|2021-02-24 13:15:50|997.9|997.5|997.8|997.5|997.9|997.6|997.6|997.5|3478
1614172560000|2021-02-24 13:16:00|997.9|997.6|997.9|997.6|998|997.6|997.8|997.5|167
1614172570000|2021-02-24 13:16:10||997.5||997.5||997.6||997.5|0
1614172580000|2021-02-24 13:16:20||997.6||997.5||997.6||997.5|0
1614172590000|2021-02-24 13:16:30|997.8||997.8||997.8||997.8||0
1614172600000|2021-02-24 13:16:40|997.9|997.6|997.8|997.6|998|997.8|997.8|997.6|2467
1614172610000|2021-02-24 13:16:50|997.9|997.7|997.9|997.7|998|997.7|997.9|997.7|200
1614172620000|2021-02-24 13:17:00|997.8|997.6|997.7|997.5|997.8|997.6|997.7|997.5|1347
1614172630000|2021-02-24 13:17:10|997.6|997.4|997.4|997.3|997.7|997.4|997.4|997.2|6101
1614172640000|2021-02-24 13:17:20|997.5|997.4|997.6|997.3|997.7|997.6|997.5|997.2|9699
1614172650000|2021-02-24 13:17:30|997.7|997.4|997.7|997.5|997.7|997.5|997.7|997.4|0
1614172660000|2021-02-24 13:17:40|997.8|997.6|997.6|997.4|997.9|997.6|997.5|997.4|5613
1614172670000|2021-02-24 13:17:50|997.5|997.3|997.5|997.2|997.5|997.3|997.5|997.2|0
1614172680000|2021-02-24 13:18:00|||||||||50
1614172690000|2021-02-24 13:18:10|997.4|997.1|997.4|997.1|997.4|997.1|997.2|996.9|2492
1614172700000|2021-02-24 13:18:20|997.3|997|997|996.8|997.4|997|997|996.7|2840
1614172710000|2021-02-24 13:18:30|996.9|996.7|996.9|996.6|996.9|996.8|996.9|996.5|0
1614172730000|2021-02-24 13:18:50||996.7||996.7||996.7||996.7|0
1614172740000|2021-02-24 13:19:00|997|996.8|997|996.8|997|996.8|997|996.8|191
1614172760000|2021-02-24 13:19:20|996.9|996.7|997|996.8|997|996.8|996.9|996.6|3650
1614172770000|2021-02-24 13:19:30|996.9|996.7|997|996.8|997|996.8|996.9|996.7|38
1614172780000|2021-02-24 13:19:40|997.1|996.9|996.9|996.7|997.2|996.9|996.8|996.6|10587
1614172790000|2021-02-24 13:19:50|996.8|996.6|996.9|996.8|996.9|996.8|996.8|996.6|564
1614172800000|2021-02-24 13:20:00|997|996.7|997.3|997|997.4|997|996.8|996.6|7535
1614172810000|2021-02-24 13:20:10|997.2|996.9|996.5|996.2|997.2|996.9|996.5|996.2|4132
1614172820000|2021-02-24 13:20:20|996.4|996.1|996.6|996.3|996.7|996.4|996.4|996.1|471
1614172830000|2021-02-24 13:20:30|996.5|996.2|996.8|996.4|996.8|996.5|996.5|996.1|956
1614172840000|2021-02-24 13:20:40|996.7|996.3|996.7|996.4|996.7|996.4|996.7|996.3|0
1614172850000|2021-02-24 13:20:50|996.8|996.5|996.4|996.1|996.8|996.5|996.3|996|3757
1614172860000|2021-02-24 13:21:00|996.3|996|996.4|996|996.4|996.1|996.1|995.7|1920
1614172870000|2021-02-24 13:21:10|996.3||996.3||996.3||996.3||0
1614172880000|2021-02-24 13:21:20|996.2|995.9|996.2|995.9|996.2|995.9|996.1|995.9|2356
1614172890000|2021-02-24 13:21:30|996.3|996|996.1|995.9|996.3|996.1|996.1|995.9|4757
1614172900000|2021-02-24 13:21:40|996|995.8|995.8|995.6|996|995.8|995.5|995.3|12264
1614172910000|2021-02-24 13:21:50|995.9|995.7|996.1|995.8|996.1|995.8|995.9|995.6|12
1614172920000|2021-02-24 13:22:00|996|995.7|995.3|995|996.1|995.8|995.3|995|7808
1614172930000|2021-02-24 13:22:10|995.4|995.1|995.6|995.3|995.6|995.3|995.4|995.1|622
1614172940000|2021-02-24 13:22:20|995.7|995.4|995.8|995.4|995.8|995.5|995.7|995.3|417
1614172950000|2021-02-24 13:22:30|995.9|995.5|996|995.7|996|995.7|995.9|995.5|0
1614172960000|2021-02-24 13:22:40|996.1|995.8|996.4|996.1|996.4|996.1|996.1|995.8|1555
1614172970000|2021-02-24 13:22:50|996.5|996.2|997|996.7|997|996.7|996.5|996.2|0
1614172980000|2021-02-24 13:23:00|996.9|996.6|995.9|995.6|996.9|996.7|995.9|995.6|7236
1614172990000|2021-02-24 13:23:10|995.8|995.7|995.6|995.3|995.8|995.7|995.6|995.3|5201
1614173000000|2021-02-24 13:23:20|995.7|995.2|995.6|995.4|995.8|995.5|995.6|995.2|1489
1614173010000|2021-02-24 13:23:30|995.8|995.5|995.8|995.5|995.8|995.5|995.7|995.5|896
1614173020000|2021-02-24 13:23:40||995.4||995.5||995.5||995.4|0
1614173030000|2021-02-24 13:23:50|995.7|995.4|995.9|995.7|995.9|995.7|995.7|995.4|3716
1614173040000|2021-02-24 13:24:00|995.8|995.6|996.2|995.8|996.2|995.9|995.7|995.4|3576
1614173050000|2021-02-24 13:24:10|996.3|995.9|996.2|995.8|996.3|995.9|996.1|995.8|0
1614173060000|2021-02-24 13:24:20|996.1|995.7|996|995.7|996.2|995.8|996|995.6|0
1614173070000|2021-02-24 13:24:30|996.1|995.8|996.1|995.8|996.2|995.8|996|995.7|0
1614173080000|2021-02-24 13:24:40|996|995.7|996|995.6|996.1|995.8|995.9|995.6|1718
1614173090000|2021-02-24 13:24:50|995.9|995.7|996.1|995.8|996.2|995.8|995.9|995.6|0
1614173100000|2021-02-24 13:25:00|996|995.7|996.4|996.2|996.5|996.2|996|995.6|1467
1614173110000|2021-02-24 13:25:10|996.5|996.1|996.6|996.3|996.6|996.3|996.5|996.1|175
1614173120000|2021-02-24 13:25:20|996.5|996.4|996.9|996.6|996.9|996.6|996.5|996.4|488
1614173130000|2021-02-24 13:25:30|997|996.7|997.1|996.8|997.1|996.8|997|996.7|532
1614173140000|2021-02-24 13:25:40|997.2|996.9|997.3|996.9|997.3|996.9|997.1|996.8|0
1614173150000|2021-02-24 13:25:50|997.4|997|997.3|997|997.4|997|997.2|997|0
1614173160000|2021-02-24 13:26:00|997.2|996.9|997.2|996.9|997.2|997|997|996.8|1593
1614173170000|2021-02-24 13:26:10|997.3||997.2||997.3||997.2||0
1614173180000|2021-02-24 13:26:20||997||996.9||997||996.9|0
1614173200000|2021-02-24 13:26:40|997.3|997|997.4|997.2|997.5|997.3|997.3|997|1908
1614173210000|2021-02-24 13:26:50|997.5|997.3|997.5|997.3|997.5|997.3|997.5|997.3|0
1614173220000|2021-02-24 13:27:00|997.6|997.4|998.1|997.7|998.2|997.8|997.6|997.4|35994
1614173230000|2021-02-24 13:27:10|998.2|997.8|998.1|997.7|998.2|997.8|998.1|997.7|0
1614173240000|2021-02-24 13:27:20|998.2|997.8|998.1|997.8|998.2|997.8|998.1|997.8|0
1614173250000|2021-02-24 13:27:30|998|997.7|997.8|997.5|998.1|997.7|997.8|997.5|4728
1614173260000|2021-02-24 13:27:40|997.7|997.6|997.8|997.6|997.8|997.6|997.7|997.5|0
1614173270000|2021-02-24 13:27:50||997.5||997.6||997.6||997.5|0
1614173280000|2021-02-24 13:28:00|997.7|997.5|998.1|997.8|998.1|997.8|997.7|997.5|5262
1614173290000|2021-02-24 13:28:10|998|997.9|998|997.8|998|997.9|998|997.8|0
1614173300000|2021-02-24 13:28:20|997.9|997.7|998|997.7|998|997.7|997.9|997.5|3740
1614173310000|2021-02-24 13:28:30|997.9|997.6|997.9|997.6|997.9|997.7|997.8|997.6|4080
1614173320000|2021-02-24 13:28:40|998|997.5|997.6|997.2|998|997.5|997.5|997.2|1607
1614173330000|2021-02-24 13:28:50|997.7|997.3|997.6|997.3|997.7|997.3|997.6|997.1|0
1614173340000|2021-02-24 13:29:00|997.5|997.1|997.1|996.9|997.5|997.1|997.1|996.8|4085
1614173350000|2021-02-24 13:29:10|997.2|997|997.2|996.9|997.4|997.1|997.2|996.9|495
1614173360000|2021-02-24 13:29:20|997.3|997|997.1|996.7|997.3|997|997|996.7|0
1614173370000|2021-02-24 13:29:30|997|996.8|997|996.6|997|996.8|997|996.6|0
1614173380000|2021-02-24 13:29:40|996.9|996.7|996.8|996.5|996.9|996.7|996.7|996.4|0
1614173390000|2021-02-24 13:29:50|996.7|996.4|996.5|996.2|996.8|996.4|996.5|996.2|0
1614173400000|2021-02-24 13:30:00|996.6|996.3|996.7|996.4|996.8|996.4|996.5|996.1|2084
1614173410000|2021-02-24 13:30:10|996.5|996.3|996.5|996.3|996.5|996.3|996.5|996.3|0
1614173420000|2021-02-24 13:30:20|996.4|996.1|996.4|996.2|996.5|996.2|996.4|996|1000
1614173440000|2021-02-24 13:30:40|996.2|996.1|996.2|996|996.4|996.1|996.2|996|1508
1614173450000|2021-02-24 13:30:50|996.3|996.1|996.3|996|996.4|996.1|996.3|996|158
1614173460000|2021-02-24 13:31:00|996.4|996.1|996.4|996.1|996.4|996.1|996.3|996|879
1614173470000|2021-02-24 13:31:10|996.3|996|996.3|996|996.3|996|996.3|996|1000
1614173480000|2021-02-24 13:31:20|996.2|996.1|996|995.6|996.2|996.1|996|995.6|4037
1614173490000|2021-02-24 13:31:30|995.9|995.5|995.7|995.5|995.9|995.6|995.7|995.4|412
1614173500000|2021-02-24 13:31:40|995.8|995.4|995.7|995.4|995.8|995.5|995.7|995.3|0
1614173510000|2021-02-24 13:31:50|995.8||995.8||995.8||995.7||0
1614173520000|2021-02-24 13:32:00|995.7|995.3|995.6|995.2|995.7|995.3|995.5|995.2|0
1614173530000|2021-02-24 13:32:10||995.3||995.3||995.3||995.2|60
1614173540000|2021-02-24 13:32:20|995.5|995.4|995.9|995.7|995.9|995.7|995.5|995.3|1935
1614173550000|2021-02-24 13:32:30|996|995.8|996|995.7|996.2|995.8|996|995.6|1055
1614173560000|2021-02-24 13:32:40|996.1|995.8|996.4|996|996.5|996.1|996|995.7|1952
1614173570000|2021-02-24 13:32:50|996.3||996.2||996.3||996.1||181
1614173580000|2021-02-24 13:33:00|996.3|995.9|996.1|995.8|996.3|995.9|996|995.7|3521
1614173590000|2021-02-24 13:33:10|996.2|995.9|995.6|995.3|996.2|995.9|995.6|995.3|3166
1614173620000|2021-02-24 13:33:40|995.7|995.4|995.7|995.4|995.8|995.5|995.5|995.3|3643
1614173630000|2021-02-24 13:33:50|995.6|995.3|995.6|995.3|995.7|995.4|995.6|995.3|0
1614173640000|2021-02-24 13:34:00|995.7|995.4|995.6|995.3|995.7|995.5|995.6|995.3|0
1614173650000|2021-02-24 13:34:10|995.7|995.4|995.8|995.7|996|995.7|995.7|995.4|3460
1614173660000|2021-02-24 13:34:20|995.9||995.9||995.9||995.8||601
1614173670000|2021-02-24 13:34:30|996|995.9|996.2|995.9|996.3|996|996|995.8|17374
1614173680000|2021-02-24 13:34:40|996.1|995.8|996.2|996.1|996.2|996.1|996|995.8|5560
1614173690000|2021-02-24 13:34:50|||||||||100
1614173700000|2021-02-24 13:35:00|996.1|996|995.7|995.4|996.1|996|995.7|995.3|7114
1614173710000|2021-02-24 13:35:10|995.6|995.3|995.5|995.3|995.6|995.5|995.5|995.2|2362
1614173720000|2021-02-24 13:35:20|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|0
1614173730000|2021-02-24 13:35:30|995.3|995.3|995.6|995.3|995.6|995.3|995.3|995.2|277
1614173740000|2021-02-24 13:35:40|995.5|995.2|995.4|995.2|995.5|995.2|995.4|995.2|1780
1614173750000|2021-02-24 13:35:50|995.5|995.3|995.9|995.6|996|995.6|995.5|995.3|2608
1614173760000|2021-02-24 13:36:00|995.8|995.5|995.7|995.6|995.8|995.6|995.7|995.5|0
1614173780000|2021-02-24 13:36:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|1645
1614173790000|2021-02-24 13:36:30|995.7|995.5|995.7|995.4|995.7|995.5|995.7|995.4|0
1614173800000|2021-02-24 13:36:40|995.6||995.6||995.6||995.6||0
1614173860000|2021-02-24 13:37:40|995.5|995.3|995.5|995.3|995.7|995.3|995.5|995.3|1646
1614173870000|2021-02-24 13:37:50|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|1703
1614173880000|2021-02-24 13:38:00||995.3||995.2||995.3||995.2|210
1614173890000|2021-02-24 13:38:10|995.5|995.4|995.5|995.3|995.5|995.4|995.5|995.3|1313
1614173900000|2021-02-24 13:38:20|995.6|995.4|996.2|995.9|996.2|995.9|995.6|995.4|2939
1614173910000|2021-02-24 13:38:30|996.1|996.1|994.6|994.5|996.2|996.1|994.6|993.6|176085
1614173920000|2021-02-24 13:38:40|994.5|994.3|995.2|995|995.4|995|994.5|994.3|13392
1614173930000|2021-02-24 13:38:50|995.3|995.1|995.5|995.2|995.6|995.3|995.3|995.1|4776
1614173940000|2021-02-24 13:39:00|995.6|995.3|995.8|995.4|995.8|995.5|995.6|995.3|636
1614173950000|2021-02-24 13:39:10|995.7||995.7||995.8||995.6||1704
1614173960000|2021-02-24 13:39:20|995.6|995.5|995.9|995.6|995.9|995.8|995.6|995.5|2090
1614173970000|2021-02-24 13:39:30|996|995.7|996.1|995.9|996.3|995.9|996|995.7|587
1614173980000|2021-02-24 13:39:40|996.2|996|996.6|996.3|996.7|996.3|996.2|995.9|4259
1614173990000|2021-02-24 13:39:50|996.5||996.5||996.5||996.5||0
1614174000000|2021-02-24 13:40:00|996.4|996.2|996.6|996.4|996.7|996.5|996.3|996.2|8881
1614174010000|2021-02-24 13:40:10|996.7|996.5|996.6|996.4|996.9|996.6|996.6|996.4|3898
1614174020000|2021-02-24 13:40:20|996.5|996.3|996.5|996.3|996.6|996.3|996.4|996.3|4599
1614174030000|2021-02-24 13:40:30|996.6|996.4|996.6|996.3|996.7|996.4|996.5|996.3|0
1614174040000|2021-02-24 13:40:40|996.5|996.2|996.4|996.2|996.5|996.3|996.3|996.2|2705
1614174050000|2021-02-24 13:40:50|996.5|996.3|996.4|996.2|996.5|996.3|996.4|996.2|922
1614174060000|2021-02-24 13:41:00|996.5|996.3|996.5|996.2|996.6|996.3|996.5|996.2|599
1614174070000|2021-02-24 13:41:10|996.4|996.3|996.6|996.3|996.6|996.3|996.4|996.2|126
1614174080000|2021-02-24 13:41:20|996.7|996.4|996.7|996.5|996.8|996.6|996.6|996.3|1647
1614174090000|2021-02-24 13:41:30|996.6|996.4|996.5|996.2|996.6|996.4|996.4|996.2|1860
1614174100000|2021-02-24 13:41:40|996.6|996.5|996.7|996.4|996.7|996.5|996.6|996.3|3312
1614174110000|2021-02-24 13:41:50|996.6|996.5|996.9|996.7|997|996.7|996.6|996.5|2022
1614174120000|2021-02-24 13:42:00|996.8|996.4|996.7|996.5|996.8|996.5|996.7|996.4|4300
1614174130000|2021-02-24 13:42:10|996.8|996.6|996.7|996.5|996.8|996.6|996.7|996.5|868
1614174140000|2021-02-24 13:42:20|996.6|996.4|996.7|996.4|996.7|996.4|996.6|996.4|1206
1614174150000|2021-02-24 13:42:30|996.6||996.6||996.6||996.6||100
1614174160000|2021-02-24 13:42:40|996.7|996.5|996.7|996.4|996.8|996.5|996.7|996.4|141
1614174170000|2021-02-24 13:42:50|996.8|996.5|996.8|996.4|996.8|996.5|996.7|996.4|0
1614174180000|2021-02-24 13:43:00|996.7|996.5|996.7|996.4|996.7|996.5|996.7|996.4|0
1614174190000|2021-02-24 13:43:10|996.8|996.5|996.8|996.5|997|996.7|996.7|996.4|2821
1614174200000|2021-02-24 13:43:20|997|996.6|997|996.8|997|996.9|996.9|996.6|9293
1614174210000|2021-02-24 13:43:30|996.9|996.7|996.7|996.6|996.9|996.7|996.7|996.6|5761
1614174220000|2021-02-24 13:43:40|996.8|996.7|996.5|996.4|996.9|996.7|996.5|996.3|8669
1614174230000|2021-02-24 13:43:50|996.6|996.2|996.7|996.5|996.7|996.5|996.6|996.2|2670
1614174240000|2021-02-24 13:44:00|996.6|996.4|996.7|996.4|996.7|996.4|996.4|996.2|6766
1614174250000|2021-02-24 13:44:10|996.6|996.3|996.6|996.3|996.7|996.3|996.6|996.3|0
1614174260000|2021-02-24 13:44:20|996.7||996.6||996.7||996.6||0
1614174270000|2021-02-24 13:44:30|996.7|996.4|996.6|996.3|996.7|996.5|996.6|996.3|0
1614174280000|2021-02-24 13:44:40|996.7|996.4|996.6|996.3|996.9|996.6|996.5|996.3|6005
1614174290000|2021-02-24 13:44:50|996.5|996.2|996.4|996.2|996.5|996.2|996.4|996.2|278
1614174300000|2021-02-24 13:45:00|996.3|996.1|996.3|995.9|996.3|996.1|996.2|995.9|2018
1614174310000|2021-02-24 13:45:10|996.2|995.8|996.5|996.3|996.5|996.3|995.9|995.7|1374
1614174320000|2021-02-24 13:45:20|996.6|996.4|996.5|996.2|996.8|996.5|996.5|996.1|712
1614174330000|2021-02-24 13:45:30|996.4|996.1|996.7|996.3|996.8|996.5|996.4|996.1|0
1614174340000|2021-02-24 13:45:40|996.6|996.4|996.7|996.4|996.8|996.5|996.6|996.4|457
1614174350000|2021-02-24 13:45:50|996.6|996.3|996.2|995.9|996.6|996.4|996.2|995.9|4784
1614174360000|2021-02-24 13:46:00|996.1|995.8|995.9|995.7|996.1|995.8|995.9|995.5|1648
1614174370000|2021-02-24 13:46:10|995.8|995.8|996|995.8|996|995.8|995.8|995.8|862
1614174380000|2021-02-24 13:46:20|996.1|995.9|996.1|995.8|996.3|996.1|996.1|995.8|2203
1614174390000|2021-02-24 13:46:30|996.2|995.7|996.2|995.9|996.2|995.9|995.9|995.5|1155
1614174400000|2021-02-24 13:46:40|996.1|995.8|995.8|995.5|996.3|996.2|995.8|995.5|9475
1614174410000|2021-02-24 13:46:50|995.9|995.6|995.9|995.7|996.2|995.8|995.8|995.4|2660
1614174420000|2021-02-24 13:47:00|995.8|995.5|995.8|995.4|995.8|995.5|995.6|995.3|6145
1614174430000|2021-02-24 13:47:10|995.7|995.3|995.6|995.4|995.7|995.4|995|994.8|10048
1614174440000|2021-02-24 13:47:20|995.7|995.3|995.4|995.2|995.7|995.4|995.3|995.1|5670
1614174450000|2021-02-24 13:47:30|995.3|995.1|995.6|995.3|995.6|995.3|995.3|995.1|3506
1614174470000|2021-02-24 13:47:50|995.5|995.2|995.5|995.2|995.6|995.3|995.4|995.2|0
1614174480000|2021-02-24 13:48:00|995.4|995.1|994.9|994.7|995.8|995.6|994.9|994.7|22591
1614174490000|2021-02-24 13:48:10|995||995||995||995||0
1614174500000|2021-02-24 13:48:20|994.9|994.6|994.9|994.5|995|994.6|994.7|994.4|0
1614174510000|2021-02-24 13:48:30|994.8|994.4|994.6|994.2|994.8|994.4|994.4|994.1|429
1614174520000|2021-02-24 13:48:40|994.5|994.3|994.6|994.3|994.6|994.3|994.4|994|5160
1614174530000|2021-02-24 13:48:50|994.5|994.1|994.6|994.3|994.6|994.3|994.4|994.1|0
1614174540000|2021-02-24 13:49:00|994.5|994.2|994.5|994.2|994.6|994.3|994.4|994.2|882
1614174550000|2021-02-24 13:49:10|994.6|994.3|994.5|994.2|994.6|994.3|994.5|994.2|0
1614174560000|2021-02-24 13:49:20|994.6|994.3|993.9|993.6|994.6|994.3|993.8|993.5|4249
1614174570000|2021-02-24 13:49:30|994|993.7|994|993.6|994.2|994.1|993.9|993.6|10813
1614174580000|2021-02-24 13:49:40|993.9|993.7|993.8|993.4|994.2|993.8|993.4|993.3|19502
1614174590000|2021-02-24 13:49:50|993.7|993.3|993.4|993|993.7|993.3|993.2|992.8|11522
1614174600000|2021-02-24 13:50:00|993.5|993.1|993.4|993.1|993.6|993.3|993.3|992.9|5408
1614174610000|2021-02-24 13:50:10|993.3|993|992.7|992.3|993.3|993.1|992.6|992.3|8802
1614174620000|2021-02-24 13:50:20|992.6|992.2|993.3|992.9|993.3|992.9|992.6|992.2|974
1614174630000|2021-02-24 13:50:30|993.4|992.8|993.3|992.9|993.4|992.9|993.1|992.8|2280
1614174640000|2021-02-24 13:50:40|993.2|992.8|992.9|992.5|993.2|992.8|992.7|992.4|3890
1614174650000|2021-02-24 13:50:50|992.8|992.4|993.1|992.7|993.1|992.7|992.7|992.3|258
1614174660000|2021-02-24 13:51:00|993|992.6|993.2|992.8|993.3|992.8|992.8|992.5|0
1614174670000|2021-02-24 13:51:10|993.1|992.9|993.4|993|993.8|993.4|993.1|992.9|3738
1614174680000|2021-02-24 13:51:20|993.3|992.9|993.2|992.8|993.4|993|993.2|992.8|0
1614174690000|2021-02-24 13:51:30|993.3|992.9|993.3|993|993.3|993|993|992.9|1600
1614174700000|2021-02-24 13:51:40|993.4|993.1|993.5|993.1|993.6|993.1|993.4|993.1|0
1614174710000|2021-02-24 13:51:50|993.6|993|993.4|993|993.6|993|993.1|992.8|1817
1614174720000|2021-02-24 13:52:00|993.3|992.9|993.3|992.9|993.3|992.9|993.2|992.9|0
1614174730000|2021-02-24 13:52:10|993.4|993|993.3|993|993.4|993.1|993.3|993|0
1614174740000|2021-02-24 13:52:20|993.2|992.9|993.1|992.8|993.3|992.9|993.1|992.8|985
1614174750000|2021-02-24 13:52:30|993.2|992.9|993.2|992.9|993.2|992.9|993.1|992.8|0
1614174760000|2021-02-24 13:52:40|993.1|992.8|993|992.8|993.1|992.9|993|992.8|0
1614174770000|2021-02-24 13:52:50|992.9|992.7|993|992.6|993|992.8|992.7|992.4|9670
1614174780000|2021-02-24 13:53:00|992.9|992.7|992.8|992.5|993|992.9|992.6|992.4|19119
1614174790000|2021-02-24 13:53:10|992.7|992.4|992.7|992.5|992.8|992.5|992.7|992.4|0
1614174800000|2021-02-24 13:53:20|992.8|992.6|992.7|992.6|992.9|992.6|992.7|992.6|790
1614174810000|2021-02-24 13:53:30||992.5||992.5||992.5||992.5|0
1614174820000|2021-02-24 13:53:40|992.6|992.4|992.5|992.2|992.7|992.4|992.4|992.1|5340
1614174830000|2021-02-24 13:53:50|992.6|992.3|992.3|992|992.8|992.5|992.3|992|2032
1614174840000|2021-02-24 13:54:00|992.2|991.8|991.3|990.9|992.2|991.9|991.2|990.8|35286
1614174850000|2021-02-24 13:54:10|991.2|990.8|992.5|992.2|992.5|992.3|991.1|990.8|9561
1614174860000|2021-02-24 13:54:20|992.4|992.3|992.6|992.3|992.8|992.5|992.4|992.1|799
1614174870000|2021-02-24 13:54:30|992.5|992.2|992.6|992.3|992.7|992.3|992.2|991.9|4192
1614174880000|2021-02-24 13:54:40|992.5|992.2|992.5|992.1|992.7|992.3|992.3|992|3290
1614174890000|2021-02-24 13:54:50|992.6|992.2|993|992.7|993|992.9|992.6|992.2|7540
1614174900000|2021-02-24 13:55:00|993.1|992.6|993.5|993.2|993.5|993.2|993.1|992.6|15199
1614174910000|2021-02-24 13:55:10|993.6|993.1|994|993.6|994.1|993.7|993.5|993|0
1614174920000|2021-02-24 13:55:20|993.9|993.8|994|993.6|994.3|993.8|993.9|993.6|1259
1614174930000|2021-02-24 13:55:30|994.1|993.7|993.6|993.2|994.2|993.8|993.5|993.2|3180
1614174940000|2021-02-24 13:55:40|993.7|993.1|993.6|993.1|993.7|993.3|993.5|993|0
1614174950000|2021-02-24 13:55:50|993.5|993|992.7|992.3|993.5|993|992.6|992.2|11947
1614174960000|2021-02-24 13:56:00|992.8|992.4|992.7|992.3|993|992.7|992.7|992.3|361
1614174970000|2021-02-24 13:56:10|992.6|992.2|992.9|992.4|992.9|992.6|992.2|991.8|4322
1614174980000|2021-02-24 13:56:20|992.8|992.3|992.5|992.1|992.8|992.3|992.5|992.1|0
1614174990000|2021-02-24 13:56:30|992.4|992.2|992.2|991.8|992.4|992.2|992.1|991.7|559
1614175000000|2021-02-24 13:56:40|992.3|991.9|992.5|992.1|992.6|992.4|992|991.8|4136
1614175010000|2021-02-24 13:56:50|992.4|992|992.3|991.9|992.6|992.1|992.2|991.9|0
1614175020000|2021-02-24 13:57:00|992.4|992|992.3|992|992.5|992.2|992.3|991.9|2259
1614175030000|2021-02-24 13:57:10|992.4|992.1|992.3|991.9|992.5|992.2|992.1|991.7|0
1614175040000|2021-02-24 13:57:20|992.2|991.8|992.1|991.7|992.3|991.8|991.5|991.3|10809
1614175050000|2021-02-24 13:57:30|992|991.6|992.1|991.6|992.1|991.7|991.7|991.4|1200
1614175060000|2021-02-24 13:57:40|992.2|991.7|992.2|991.8|992.4|991.9|992.1|991.7|4572
1614175070000|2021-02-24 13:57:50|992.3|991.9|992.1|991.8|992.5|992|992.1|991.8|0
1614175080000|2021-02-24 13:58:00|992|991.7|992|991.5|992.1|991.8|991.3|990.9|24027
1614175090000|2021-02-24 13:58:10|991.9|991.4|991.6|991.2|991.9|991.4|991.4|991|3390
1614175100000|2021-02-24 13:58:20|991.5|991.3|992|991.7|992|991.7|991.5|991.3|1078
1614175110000|2021-02-24 13:58:30|991.9|991.6|991.4|991.1|992.1|991.6|991.3|991.1|1093
1614175120000|2021-02-24 13:58:40|991.3|991|991.3|990.9|991.4|991.1|990.9|990.6|1100
1614175130000|2021-02-24 13:58:50|991.2|990.7|991.4|990.9|991.4|991.2|990.9|990.5|11459
1614175140000|2021-02-24 13:59:00|991.3|990.8|990.7|990.3|991.3|990.9|990.6|990.2|5091
1614175150000|2021-02-24 13:59:10|990.8|990.4|991.2|990.8|991.2|990.8|990.7|990.4|6812
1614175160000|2021-02-24 13:59:20|991.4|990.9|991.6|991.3|991.6|991.3|991.2|990.7|3184
1614175170000|2021-02-24 13:59:30|991.5|991.2|992.7|992.2|992.7|992.2|991.5|991.1|3318
1614175180000|2021-02-24 13:59:40|992.6|992|992.6|992.2|992.7|992.2|992.3|991.9|4980
1614175190000|2021-02-24 13:59:50|992.7|992.3|993.4|993|993.4|993.1|992.7|992.3|21048
1614175200000|2021-02-24 14:00:00|993.3|992.9|993.1|992.7|993.5|993|992.9|992.7|4560
1614175210000|2021-02-24 14:00:10|993|992.6|992.3|991.9|993|992.7|992.2|991.8|2921
1614175220000|2021-02-24 14:00:20|992.4|991.8|992.5|992.1|992.5|992.1|992.3|991.8|500
1614175230000|2021-02-24 14:00:30|992.6|992.2|993.3|992.9|993.3|992.9|992.6|992.1|3037
1614175240000|2021-02-24 14:00:40|993.4|992.7|993.2|992.9|993.4|992.9|993.1|992.6|1420
1614175250000|2021-02-24 14:00:50|993.3|993|994|993.6|994|993.8|993.3|993|10644
1614175270000|2021-02-24 14:01:10|993.9|993.5|994.3|994|994.6|994|993.9|993.5|2657
1614175280000|2021-02-24 14:01:20|994.2|993.8|994.2|993.8|994.2|993.8|994|993.6|3218
1614175290000|2021-02-24 14:01:30|994|993.6|993.8|993.5|994|993.6|993.8|993.3|454
1614175300000|2021-02-24 14:01:40|993.9|993.6|993.7|993.3|994|993.7|993.4|993.2|11571
1614175310000|2021-02-24 14:01:50|993.6|993.1|993.3|992.9|993.6|993.1|993.3|992.8|0
1614175320000|2021-02-24 14:02:00|993.4|992.8|993.1|992.6|993.4|993|993|992.6|251
1614175330000|2021-02-24 14:02:10|993|992.7|993.1|992.7|993.2|992.7|992.8|992.7|1983
1614175340000|2021-02-24 14:02:20|993.2|992.8|993.2|992.7|993.3|992.9|993.1|992.7|357
1614175350000|2021-02-24 14:02:30|993.3|992.8|993.4|993|993.6|993.1|993.3|992.8|841
1614175360000|2021-02-24 14:02:40|993.3|992.9|993.2|992.7|993.4|992.9|993.2|992.7|2400
1614175370000|2021-02-24 14:02:50|993.1|992.6|992.5|992.1|993.1|992.6|992.5|992|2826
1614175380000|2021-02-24 14:03:00|992.4|992|992.9|992.4|992.9|992.5|992.4|992|321
1614175390000|2021-02-24 14:03:10|992.8|992.5|993.1|992.6|993.1|992.7|992.7|992.3|3177
1614175400000|2021-02-24 14:03:20|993.2|992.7|993.5|993|993.7|993.2|993.2|992.7|180
1614175410000|2021-02-24 14:03:30|993.6|993.1|993.7|993.2|993.7|993.2|993.5|993.1|0
1614175420000|2021-02-24 14:03:40|993.8|993.3|994|993.5|994|993.7|993.8|993.3|466
1614175430000|2021-02-24 14:03:50|994.1|993.6|994.6|994.1|994.8|994.3|994.1|993.6|522
1614175440000|2021-02-24 14:04:00|994.8|994.2|994.6|994.1|994.8|994.4|994.5|994.1|132
1614175450000|2021-02-24 14:04:10|994.7|994.2|994.9|994.5|995|994.5|994.6|994.2|0
1614175460000|2021-02-24 14:04:20|995|994.3|995|994.5|995|994.5|994.9|994.3|0
1614175470000|2021-02-24 14:04:30|995.1|994.6|995|994.8|995.5|995|995|994.6|1292
1614175480000|2021-02-24 14:04:40|995.1|994.7|995.4|995|995.4|995|995.1|994.6|288
1614175490000|2021-02-24 14:04:50|995.3|994.8|995.2|994.9|995.3|994.9|995.2|994.8|1184
1614175500000|2021-02-24 14:05:00|995.1|994.7|995|994.7|995.2|994.8|994.9|994.7|1277
1614175510000|2021-02-24 14:05:10|995.1|994.8|995.2|994.8|995.4|994.9|995.1|994.7|692
1614175520000|2021-02-24 14:05:20|995.1|994.7|995.2|994.8|995.2|994.8|995|994.7|1444
1614175530000|2021-02-24 14:05:30|995.1|994.7|995.1|994.7|995.2|994.8|995.1|994.7|0
1614175540000|2021-02-24 14:05:40|995|995|995.5|995.1|995.5|995.2|995|995|7363
1614175550000|2021-02-24 14:05:50|995.4|995|995|994.7|995.4|995|994.9|994.7|2130
1614175560000|2021-02-24 14:06:00|995.1||995.1||995.1||995.1||0
1614175570000|2021-02-24 14:06:10|995.2|994.8|995.3|994.9|995.6|995.2|995.2|994.8|2858
1614175580000|2021-02-24 14:06:20|995.2|995|995.1|994.7|995.5|995|995.1|994.7|500
1614175590000|2021-02-24 14:06:30|995.2|994.8|995.1|994.7|995.3|994.8|995.1|994.7|0
1614175600000|2021-02-24 14:06:40|995.2|994.8|995.5|995|995.5|995|995.2|994.8|0
1614175610000|2021-02-24 14:06:50|995.4|994.9|995.5|995|995.5|995|995.3|994.9|0
1614175620000|2021-02-24 14:07:00|995.6|995.1|995.4|995|995.7|995.2|995.3|995|0
1614175630000|2021-02-24 14:07:10||995.1||995.1||995.2||995.1|113
1614175640000|2021-02-24 14:07:20||995.2||995.1||995.2||995|0
1614175650000|2021-02-24 14:07:30|995.3|995|995.5|995.1|995.6|995.2|995.2|995|1493
1614175660000|2021-02-24 14:07:40|995.4|995|995.1|994.7|995.5|995|994.9|994.7|4854
1614175670000|2021-02-24 14:07:50|995|994.6|995.7|995.3|995.7|995.3|994.9|994.6|1775
1614175680000|2021-02-24 14:08:00|995.6|995.2|995.5|995.2|995.6|995.3|995.4|995.1|1799
1614175690000|2021-02-24 14:08:10|995.4|995.3|995.5|995.1|995.7|995.3|995.3|995|1492
1614175700000|2021-02-24 14:08:20|995.6||995.5||995.6||995.5||0
1614175710000|2021-02-24 14:08:30|995.4|995|995.4|995|995.5|995.1|995.2|994.8|0
1614175720000|2021-02-24 14:08:40|995.5|995.1|995.6|995.1|995.6|995.2|995.3|994.9|0
1614175730000|2021-02-24 14:08:50|995.5|995.2|995.6|995.3|995.6|995.3|995.5|995.1|0
1614175740000|2021-02-24 14:09:00|995.5|995.2|995.3|995|995.5|995.3|995.3|995|1195
1614175760000|2021-02-24 14:09:20|995.2|995.1|995.3|995|995.3|995.1|995.2|995|2070
1614175780000|2021-02-24 14:09:40|995.4|995.3|995.7|995.5|995.7|995.5|995.4|995.3|3166
1614175790000|2021-02-24 14:09:50|995.6|995.4|995.6|995.2|995.7|995.4|995.5|995.2|1663
1614175800000|2021-02-24 14:10:00|995.5|995|995.2|994.8|995.5|995|995.1|994.8|2626
1614175810000|2021-02-24 14:10:10|995.1||995.2||995.2||995||0
1614175820000|2021-02-24 14:10:20|995.1|994.6|994.9|994.5|995.1|994.8|994.9|994.5|7672
1614175830000|2021-02-24 14:10:30|995|994.6|995.6|995.4|995.6|995.4|995|994.6|1891
1614175840000|2021-02-24 14:10:40|995.5|995.3|995.5|995.2|995.6|995.3|995.2|995.1|1789
1614175850000|2021-02-24 14:10:50|995.6|995.3|995.6|995.2|995.7|995.3|995.5|995.2|0
1614175860000|2021-02-24 14:11:00|995.5|995.1|995.4|995.1|995.6|995.1|995.3|995.1|1328
1614175880000|2021-02-24 14:11:20|995.3|994.9|995.1|994.7|995.3|994.9|995.1|994.7|968
1614175890000|2021-02-24 14:11:30|995|994.6|995.6|995.2|995.6|995.2|995|994.6|1635
1614175900000|2021-02-24 14:11:40|995.5|995.1|995.8|995.6|995.8|995.6|995.5|995.1|400
1614175910000|2021-02-24 14:11:50|995.9|995.7|996.3|995.9|996.4|995.9|995.9|995.7|3574
1614175920000|2021-02-24 14:12:00|996|996|996.4|996.1|996.4|996.1|996|996|780
1614175930000|2021-02-24 14:12:10|996.3|996|996.3|995.8|996.3|996|996|995.7|2183
1614175940000|2021-02-24 14:12:20|996.2|995.7|996|995.6|996.2|995.8|996|995.6|1230
1614175950000|2021-02-24 14:12:30|996.1|995.7|996|995.7|996.2|996|996|995.7|3383
1614175960000|2021-02-24 14:12:40|996.1|995.6|995.8|995.5|996.1|995.6|995.7|995.4|1250
1614175970000|2021-02-24 14:12:50|995.9|995.4|995.6|995.2|995.9|995.5|995.6|995.2|0
1614175980000|2021-02-24 14:13:00|995.5|995|995.3|994.8|995.5|995|995|994.8|1999
1614175990000|2021-02-24 14:13:10|995.4|994.9|995.6|995.4|995.7|995.4|995.4|994.9|0
1614176000000|2021-02-24 14:13:20|995.5|995.3|995.6|995.2|995.6|995.3|995.5|995.1|3282
1614176010000|2021-02-24 14:13:30||995.3||995.4||995.4||995.3|60
1614176020000|2021-02-24 14:13:40|995.7|995.5|995.8|995.6|995.8|995.6|995.6|995.4|1683
1614176040000|2021-02-24 14:14:00|995.7|995.5|995.6|995.3|995.7|995.5|995.5|995.3|1388
1614176060000|2021-02-24 14:14:20||995.4||995.3||995.4||995.3|0
1614176070000|2021-02-24 14:14:30|995.5|995.1|995.3|995|995.5|995.1|995.3|995|1599
1614176100000|2021-02-24 14:15:00|995.4|995.1|995.5|995.3|995.5|995.3|995.4|995.1|325
1614176110000|2021-02-24 14:15:10|995.4|995.1|995.5|995.1|995.5|995.1|995.4|995.1|0
1614176120000|2021-02-24 14:15:20|995.4||995.5||995.5||995.4||0
1614176130000|2021-02-24 14:15:30|995.4|995.2|995.6|995.3|995.6|995.4|995.4|995.2|1182
1614176160000|2021-02-24 14:16:00|995.5|995.2|995.3|995|995.6|995.2|995.3|994.9|3973
1614176170000|2021-02-24 14:16:10|995.4|994.9|995.2|994.8|995.4|995|994.8|994.6|600
1614176180000|2021-02-24 14:16:20|995.3|994.9|995|994.6|995.4|995|994.9|994.6|2975
1614176190000|2021-02-24 14:16:30|995.1|994.7|995.3|995|995.3|995|995.1|994.7|118
1614176200000|2021-02-24 14:16:40|995.4|995.1|996|995.6|996.1|995.7|995.4|995|3053
1614176210000|2021-02-24 14:16:50|995.9|995.4|995.8|995.6|996|995.6|995.8|995.4|251
1614176220000|2021-02-24 14:17:00|995.9|995.7|996.1|995.8|996.1|995.9|995.9|995.7|1052
1614176230000|2021-02-24 14:17:10|996|995.6|996.1|995.8|996.1|995.8|996|995.6|0
1614176240000|2021-02-24 14:17:20|996|995.7|996.1|995.8|996.1|995.8|996|995.7|0
1614176250000|2021-02-24 14:17:30|996|995.7|996.4|996|996.4|996|996|995.7|2537
1614176260000|2021-02-24 14:17:40|996.5|996.1|996.9|996.5|997|996.6|996.4|996.1|1594
1614176270000|2021-02-24 14:17:50|996.8|996.4|996.6|996.2|996.9|996.5|996.5|996|3559
1614176280000|2021-02-24 14:18:00|996.5|996.3|996.5|996.2|996.5|996.3|996.5|996.2|0
1614176290000|2021-02-24 14:18:10||996.3||996.2||996.3||996.2|0
1614176300000|2021-02-24 14:18:20|996.6|996.3|996.5|996.1|996.8|996.5|996.3|996.1|12210
1614176310000|2021-02-24 14:18:30|996.6|996.2|996.7|996.4|996.7|996.4|996.6|996.1|316
1614176320000|2021-02-24 14:18:40|996.6|996.5|996.7|996.5|996.7|996.5|996.6|996.5|13
1614176330000|2021-02-24 14:18:50|996.8|996.6|997|996.7|997|996.7|996.8|996.6|771
1614176340000|2021-02-24 14:19:00|996.9|996.6|996.9|996.6|996.9|996.6|996.9|996.6|0
1614176350000|2021-02-24 14:19:10|997|996.7|996.9|996.5|997|996.7|996.9|996.5|0
1614176360000|2021-02-24 14:19:20|996.8|996.6|997|996.6|997|996.6|996.8|996.6|929
1614176370000|2021-02-24 14:19:30|996.9|996.7|997|996.6|997|996.7|996.9|996.5|3000
1614176380000|2021-02-24 14:19:40|996.9|996.5|997|996.7|997|996.7|996.9|996.5|0
1614176390000|2021-02-24 14:19:50|997.1|996.8|997.4|997|997.4|997.1|997.1|996.8|943
1614176400000|2021-02-24 14:20:00|997.3|997.1|997.6|997.3|997.8|997.4|997.3|997.1|4203
1614176410000|2021-02-24 14:20:10|997.5|997.2|997.7|997.3|997.8|997.7|997.5|997.2|33290
1614176420000|2021-02-24 14:20:20|997.6|997.2|997.6|997.4|997.6|997.4|997.4|997.2|0
1614176430000|2021-02-24 14:20:30|997.5|997.3|997.6|997.3|997.6|997.3|997.2|996.9|21238
1614176440000|2021-02-24 14:20:40|997.7|997.4|997.3|997|997.8|997.7|997.3|997|9307
1614176450000|2021-02-24 14:20:50|997.4|997.1|997.5|997.1|997.5|997.2|997.4|997|886
1614176460000|2021-02-24 14:21:00|997.4|997|997.6|997.3|997.6|997.3|997.3|997|709
1614176470000|2021-02-24 14:21:10|997.7|997.4|997.6|997.4|997.8|997.4|997.5|997.2|1612
1614176480000|2021-02-24 14:21:20|997.5|997.3|997.4|997|997.6|997.3|997.1|996.8|11564
1614176490000|2021-02-24 14:21:30|997.5|997.1|997.3|996.9|997.5|997.2|997.1|996.7|1489
1614176500000|2021-02-24 14:21:40|997.4|997|997.5|997.2|997.5|997.2|997.2|996.9|500
1614176510000|2021-02-24 14:21:50|997.6|997.1|997.8|997.5|997.9|997.5|997.6|997.1|861
1614176520000|2021-02-24 14:22:00|997.9|997.6|997.8|997.5|998|997.7|997.8|997.4|2641
1614176530000|2021-02-24 14:22:10|997.9|997.6|997.8|997.5|998|997.6|997.8|997.5|1329
1614176540000|2021-02-24 14:22:20|997.7|997.4|998.2|997.8|998.2|997.9|997.4|997.1|29066
1614176550000|2021-02-24 14:22:30|998.3|997.9|998.1|997.7|998.4|997.9|998.1|997.7|2342
1614176560000|2021-02-24 14:22:40|998.2|997.8|998.3|998|998.6|998.3|998.2|997.7|11092
1614176570000|2021-02-24 14:22:50|998.2|997.8|998|997.6|998.2|997.8|997.8|997.4|2341
1614176580000|2021-02-24 14:23:00|998.1|997.5|998.4|998.1|998.4|998.1|998|997.5|2006
1614176590000|2021-02-24 14:23:10|998.5|998|998.4|998|998.6|998.3|998.4|997.9|1275
1614176600000|2021-02-24 14:23:20|998.3|998.1|998.3|998|998.6|998.3|998.3|998|2708
1614176610000|2021-02-24 14:23:30|998.4|998.1|998.4|998.1|998.6|998.3|998.3|998.1|22091
1614176620000|2021-02-24 14:23:40|998.5|998.2|998.4|998.1|998.5|998.2|998.4|998.1|0
1614176630000|2021-02-24 14:23:50|998.5||998.4||998.5||998.4||0
1614176640000|2021-02-24 14:24:00|998.3|998.2|997.6|997.2|998.3|998.2|997.6|997.2|11367
1614176650000|2021-02-24 14:24:10|997.7|997.3|997.7|997.4|998.1|997.7|997.6|997.2|4976
1614176660000|2021-02-24 14:24:20|997.6|997.5|997.6|997.4|997.7|997.5|997.6|997.4|1916
1614176670000|2021-02-24 14:24:30|997.4|997.2|997.1|996.8|997.4|997.2|996.9|996.6|1323
1614176680000|2021-02-24 14:24:40|997.2|996.9|997.3|997|997.5|997|997.2|996.9|730
1614176690000|2021-02-24 14:24:50|997.2|997.1|997.3|997|997.3|997.1|997.2|996.7|0
1614176700000|2021-02-24 14:25:00|997.4|997.1|997.2|996.8|997.4|997.1|997.1|996.7|902
1614176710000|2021-02-24 14:25:10|997.3|996.9|997.2|996.8|997.3|997|997.2|996.8|0
1614176720000|2021-02-24 14:25:20|997.1|996.9|997.1|996.8|997.3|997|997.1|996.8|1570
1614176730000|2021-02-24 14:25:30|997|996.7|997.1|996.8|997.1|996.8|997|996.5|881
1614176740000|2021-02-24 14:25:40|997|996.7|996.9|996.6|997.1|996.7|996.9|996.6|1719
1614176750000|2021-02-24 14:25:50|996.8|996.7|997.3|997|997.3|997|996.8|996.4|3398
1614176760000|2021-02-24 14:26:00|997.2|996.9|997.2|996.8|997.3|997.1|997.1|996.8|3435
1614176770000|2021-02-24 14:26:10|997.1|996.9|997|996.8|997.2|996.9|997|996.8|1659
1614176780000|2021-02-24 14:26:20|996.9|996.7|996.2|995.8|996.9|996.7|995.9|995.8|7466
1614176790000|2021-02-24 14:26:30|996.3|995.9|996.6|996.3|996.6|996.3|996.3|995.9|2493
1614176800000|2021-02-24 14:26:40|996.7|996.4|996.8|996.5|997|996.6|996.6|996.4|1604
1614176810000|2021-02-24 14:26:50|996.7|996.4|996.6|996.2|996.7|996.4|996.5|996.1|1615
1614176820000|2021-02-24 14:27:00|996.5|996.3|996.4|996.1|996.6|996.3|996.4|996|0
1614176830000|2021-02-24 14:27:10|996.3|996|996.3|995.9|996.3|996|996.3|995.9|0
1614176840000|2021-02-24 14:27:20|996.2|995.8|995.9|995.7|996.2|995.8|995.9|995.6|1000
1614176850000|2021-02-24 14:27:30|995.8|995.6|995.7|995.5|995.8|995.6|995.6|995.5|4044
1614176860000|2021-02-24 14:27:40|995.6|995.4|995.6|995.3|995.7|995.4|995.6|995.3|0
1614176870000|2021-02-24 14:27:50|995.7|995.4|995.6|995.1|995.7|995.5|995.4|995|2599
1614176880000|2021-02-24 14:28:00|995.5|995.2|996.3|996.2|996.3|996.2|995.4|995.2|1722
1614176890000|2021-02-24 14:28:10|996.4|996.1|997|996.8|997.2|996.9|996.4|996.1|2354
1614176900000|2021-02-24 14:28:20|996.9|996.7|997|996.8|997|996.8|996.9|996.6|0
1614176910000|2021-02-24 14:28:30|996.9|996.7|996.6|996.3|996.9|996.7|996.5|996.3|1249
1614176920000|2021-02-24 14:28:40|996.7|996.4|996.7|996.5|996.9|996.5|996.6|996.4|123
1614176930000|2021-02-24 14:28:50|996.8|996.6|997|996.7|997|996.8|996.8|996.6|3067
1614176940000|2021-02-24 14:29:00|996.9|996.6|996.9|996.6|997|996.6|996.8|996.5|1692
1614176950000|2021-02-24 14:29:10|997|996.7|997.6|997.2|997.6|997.2|997|996.7|1089
1614176960000|2021-02-24 14:29:20|997.5|997.1|997.4|997.1|997.6|997.2|997.4|997|0
1614176970000|2021-02-24 14:29:30|997.5||997.4||997.5||997.4||0
1614176980000|2021-02-24 14:29:40|997.3|997|997.3|997.1|997.3|997.1|997.2|997|1742
1614176990000|2021-02-24 14:29:50|997.4|997.2|997.6|997.2|997.6|997.3|997.3|997.1|161
1614177000000|2021-02-24 14:30:00|997.5|997|997.3|996.9|997.5|997.1|996.9|996.6|20163
1614177010000|2021-02-24 14:30:10|997.2|996.8|997.5|997.1|997.5|997.1|997.1|996.8|7433
1614177020000|2021-02-24 14:30:20|997.6|997.2|996.5|996.2|997.8|997.5|996.5|996.1|17096
1614177030000|2021-02-24 14:30:30|996.7|996.3|996.9|996.5|997.1|996.7|996.5|996.2|292
1614177040000|2021-02-24 14:30:40|997|996.6|996.9|996.6|997.4|997.1|996.9|996.6|720
1614177050000|2021-02-24 14:30:50|996.8|996.7|997.2|996.9|997.4|997.1|996.8|996.7|2042
1614177060000|2021-02-24 14:31:00|997.3|997|999|998.7|999|998.7|997.3|997|16348
1614177070000|2021-02-24 14:31:10|998.9|998.6|999.9|999.6|1000|999.7|998.8|998.6|23280
1614177080000|2021-02-24 14:31:20|999.8|999.5|999.6|999.3|999.8|999.6|999.5|999.3|4680
1614177090000|2021-02-24 14:31:30|999.5|999.2|999.3|999|999.8|999.5|999.2|999|6633
1614177100000|2021-02-24 14:31:40|999.4|999.1|999.3|998.9|999.4|999.1|999|998.6|12578
1614177110000|2021-02-24 14:31:50|999.2|998.8|999.9|999.5|999.9|999.5|999.1|998.8|4643
1614177120000|2021-02-24 14:32:00|999.8|999.4|999.7|999.4|999.8|999.6|999.6|999.2|1626
1614177130000|2021-02-24 14:32:10|999.8|999.5|999.7|999.3|1000|999.7|999.4|999.1|3022
1614177140000|2021-02-24 14:32:20|999.6|999.1|999.4|998.9|999.6|999.3|999|998.7|6459
1614177150000|2021-02-24 14:32:30|999.5|999|999.8|999.4|1000|999.8|999.5|999|4916
1614177160000|2021-02-24 14:32:40|999.6|999.6|999.8|999.6|999.8|999.6|999.6|999.4|5
1614177170000|2021-02-24 14:32:50|999.9|999.7|1000.2|999.9|1001|1000.6|999.8|999.7|222477
1614177180000|2021-02-24 14:33:00|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|985
1614177190000|2021-02-24 14:33:10|1000.6|1000.2|1000.2|999.9|1000.6|1000.2|1000.2|999.9|12987
1614177200000|2021-02-24 14:33:20|1000|999.8|999.9|999.8|1000.2|999.8|999.9|999.4|1939
1614177210000|2021-02-24 14:33:30|999.8|999.6|999.9|999.6|999.9|999.6|999.6|999.3|2342
1614177220000|2021-02-24 14:33:40|999.8|999.5|1000.2|999.8|1000.2|999.9|999.5|999.3|13514
1614177230000|2021-02-24 14:33:50|1000.4|999.9|1000.8|1000.4|1000.8|1000.4|1000.2|999.8|17410
1614177240000|2021-02-24 14:34:00|1000.6|1000.6|1000.6|1000|1000.6|1000.6|1000.6|1000|5051
1614177250000|2021-02-24 14:34:10|1000.4|999.9|999.9|999.7|1000.6|1000|999.7|999.3|22795
1614177260000|2021-02-24 14:34:20|999.8|999.5|999.5|999.2|999.8|999.5|999.5|999.1|189
1614177270000|2021-02-24 14:34:30|999.6|999.3|999.5|999.1|999.6|999.4|999.5|999.1|123
1614177280000|2021-02-24 14:34:40|999.6|999.2|998.8|998.4|999.6|999.2|998.7|998.4|1699
1614177290000|2021-02-24 14:34:50|998.7|998.5|998.8|998.5|998.8|998.5|998.6|998.4|0
1614177300000|2021-02-24 14:35:00|999|998.6|999.5|999.1|999.6|999.3|999|998.6|4657
1614177310000|2021-02-24 14:35:10|999.4|999|999|998.7|999.4|999.1|999|998.6|6336
1614177320000|2021-02-24 14:35:20|999.1|998.8|999.1|998.7|999.2|998.9|999.1|998.7|167
1614177330000|2021-02-24 14:35:30|999.2|998.8|998.9|998.5|999.2|998.9|998.9|998.5|2964
1614177340000|2021-02-24 14:35:40|999|998.6|999.5|999.2|999.5|999.2|999|998.6|13833
1614177350000|2021-02-24 14:35:50|999.4|999.3|999.6|999.5|999.6|999.5|999.4|999.3|1244
1614177360000|2021-02-24 14:36:00|999.5|999.3|998.9|998.5|999.5|999.3|998.9|998.4|17640
1614177370000|2021-02-24 14:36:10|998.8|998.4|998.7|998.3|999.1|998.9|998.3|997.9|36913
1614177380000|2021-02-24 14:36:20|998.6|998.4|999.2|998.8|999.3|999.1|998.6|998.4|10147
1614177390000|2021-02-24 14:36:30|999.1|998.6|998.5|998.2|999.2|998.8|998.3|998|7928
1614177400000|2021-02-24 14:36:40|998.6|998.3|997.7|997.3|998.7|998.4|997.5|997|34796
1614177410000|2021-02-24 14:36:50|997.6|997.2|997.7|997.4|997.8|997.6|997.6|997.2|314
1614177420000|2021-02-24 14:37:00|997.6|997.3|997.3|996.9|998|997.8|997.3|996.9|21326
1614177430000|2021-02-24 14:37:10|997.4|997|997.6|997.3|998|997.7|997.4|997|5015
1614177440000|2021-02-24 14:37:20|997.5|997.4|997.5|997.1|997.7|997.4|997.2|996.8|3523
1614177450000|2021-02-24 14:37:30|997.7|997|997.5|997.1|997.7|997.4|997.5|997|115
1614177460000|2021-02-24 14:37:40|997.6|997.2|997.4|997|997.6|997.3|997.3|996.8|2115
1614177470000|2021-02-24 14:37:50|997.3|997.1|998.5|998.2|998.8|998.3|997.3|997.1|10929
1614177480000|2021-02-24 14:38:00|998.6|998.3|998.4|997.9|998.8|998.5|998.4|997.9|5579
1614177490000|2021-02-24 14:38:10|998.3|997.8|997|996.6|998.3|997.8|997|996.5|4273
1614177500000|2021-02-24 14:38:20|997.1|996.7|996.9|996.6|997.1|996.8|996.9|996.5|0
1614177510000|2021-02-24 14:38:30|996.8|996.5|996.3|996|996.9|996.6|996.3|996|1734
1614177520000|2021-02-24 14:38:40|996.4|996.1|997.1|996.8|997.2|996.8|996.4|996.1|1863
1614177530000|2021-02-24 14:38:50|997.2|996.9|997.5|997.1|997.6|997.3|996.7|996.5|10287
1614177540000|2021-02-24 14:39:00|997.6|997.2|998.4|997.9|998.4|998.2|997.6|997.2|7992
1614177550000|2021-02-24 14:39:10|998.3|997.7|998.4|998.1|998.6|998.3|998|997.5|535
1614177560000|2021-02-24 14:39:20|998.3|998|998.7|998.3|998.8|998.3|998.3|998|84
1614177570000|2021-02-24 14:39:30|998.6|998.2|998.3|998|998.6|998.3|998.1|997.8|3805
1614177580000|2021-02-24 14:39:40|998.2|997.9|998.5|998.3|998.7|998.3|998|997.8|23862
1614177590000|2021-02-24 14:39:50|998.6|998.2|998.1|997.7|998.7|998.2|997.9|997.6|3524
1614177600000|2021-02-24 14:40:00|998.2|997.8|998.3|998|998.4|998.1|997.8|997.6|2886
1614177610000|2021-02-24 14:40:10|998.4|998.1|997.7|997.3|998.4|998.1|997.6|997.3|1651
1614177620000|2021-02-24 14:40:20|997.6|997.2|997.3|996.9|997.6|997.2|996.8|996.5|851
1614177630000|2021-02-24 14:40:30|997.2|997|997.6|997.1|997.6|997.3|997.2|996.7|1816
1614177640000|2021-02-24 14:40:40|997.8|997.2|998.3|997.9|998.5|998.2|997.8|997.2|2331
1614177650000|2021-02-24 14:40:50|998.2|998|998.3|998|998.5|998|998.1|997.7|0
1614177660000|2021-02-24 14:41:00|998.4|998.1|998.9|998.5|999|998.8|998.3|998.1|8660
1614177670000|2021-02-24 14:41:10|999|998.6|998.9|998.5|999|998.7|998.8|998.4|511
1614177680000|2021-02-24 14:41:20|998.8|998.4|999.4|999|999.5|999|998.8|998.4|11949
1614177690000|2021-02-24 14:41:30|999.5|999.1|999.7|999.3|999.9|999.6|999.5|999.1|814
1614177700000|2021-02-24 14:41:40|999.6|999.4|999.6|999.4|999.7|999.5|999.6|999.3|0
1614177710000|2021-02-24 14:41:50|999.5|999.5|999.3|999|999.6|999.5|999.2|998.8|7414
1614177720000|2021-02-24 14:42:00|999.4|999.1|999.9|999.6|999.9|999.7|999.4|999.1|2200
1614177730000|2021-02-24 14:42:10|999.8|999.5|999.7|999.2|999.9|999.7|999.5|999.2|6778
1614177740000|2021-02-24 14:42:20|999.8|999.3|999.7|999.2|999.8|999.4|999.5|999.2|0
1614177750000|2021-02-24 14:42:30|999.6|999.1|999.8|999.5|999.8|999.6|999.5|999.1|8366
1614177760000|2021-02-24 14:42:40|999.9|999.6|1000.6|1000.4|1000.6|1000.4|999.9|999.6|16166
1614177770000|2021-02-24 14:42:50|1000.4|1000.2|1000.4|1000|1000.8|1000.4|1000.4|1000|6241
1614177780000|2021-02-24 14:43:00|1000.2|999.9|999.6|999.2|1000.2|999.9|999.6|999.2|3215
1614177790000|2021-02-24 14:43:10|999.5|999.3|999|998.8|999.8|999.5|998.8|998.6|17990
1614177800000|2021-02-24 14:43:20|998.9|998.7|1000.4|999.9|1000.4|999.9|998.9|998.5|10458
1614177810000|2021-02-24 14:43:30|1000.2|1000|1000.2|999.7|1000.4|1000|1000.2|999.7|20000
1614177820000|2021-02-24 14:43:40|1000|999.6|999.7|999.4|1000|999.6|999.6|999.2|500
1614177830000|2021-02-24 14:43:50|999.8|999.5|999.9|999.5|1000.4|1000|999.7|999.5|2270
1614177840000|2021-02-24 14:44:00|999.8|999.3|999.3|999|999.8|999.4|999.2|998.8|632
1614177850000|2021-02-24 14:44:10|999.2|998.9|999.5|999|999.7|999.2|999.2|998.8|117
1614177860000|2021-02-24 14:44:20|999.4|999.1|1000.2|999.6|1000.2|1000|999.3|998.9|11155
1614177870000|2021-02-24 14:44:30|1000|999.5|999.7|999.4|1000|999.6|999.6|999.3|89
1614177880000|2021-02-24 14:44:40|999.6|999.3|1000|999.6|1000|999.7|999.6|999.2|7404
1614177890000|2021-02-24 14:44:50|1000.2|999.7|999.2|998.9|1000.4|999.9|999.2|998.8|18998
1614177900000|2021-02-24 14:45:00|999.1|998.8|999.2|998.9|999.4|999|998.8|998.5|8535
1614177910000|2021-02-24 14:45:10|999.3|999|999.7|999.4|999.8|999.6|999.2|998.9|6549
1614177920000|2021-02-24 14:45:20|999.6|999.3|998.9|998.6|999.6|999.3|998.9|998.6|2325
1614177930000|2021-02-24 14:45:30|999|998.7|999.3|999|999.5|999.2|998.9|998.6|1896
1614177940000|2021-02-24 14:45:40|999.4|999.1|999.3|999|999.6|999.3|999.1|998.9|890
1614177950000|2021-02-24 14:45:50|999.2|998.9|998.9|998.6|999.2|999|998.8|998.6|12418
1614177960000|2021-02-24 14:46:00|998.8|998.5|998.8|998.5|998.9|998.6|998.7|998.5|611
1614177970000|2021-02-24 14:46:10|998.9|998.6|999.4|999.1|999.7|999.3|998.8|998.5|7081
1614177980000|2021-02-24 14:46:20|999.3|999|999.9|999.5|1000|999.7|999.3|999|1552
1614177990000|2021-02-24 14:46:30|1000|999.6|1001|1000.6|1001|1000.6|999.9|999.6|5084
1614178000000|2021-02-24 14:46:40|1000.8|1000.4|1000.4|999.9|1000.8|1000.4|999.9|999.8|35938
1614178010000|2021-02-24 14:46:50|1000|999.8|999.9|999.5|1000|999.8|999.9|999.4|977
1614178020000|2021-02-24 14:47:00|1000|999.6|1000.4|1000|1000.4|1000.2|999.9|999.6|40082
1614178030000|2021-02-24 14:47:10|1000.6|999.9|1000.8|1000.4|1000.8|1000.4|1000.6|999.9|1967
1614178040000|2021-02-24 14:47:20|1000.6|1000.2|1000.8|1000.4|1000.8|1000.6|1000.6|1000.2|479
1614178060000|2021-02-24 14:47:40|||||||||411
1614178070000|2021-02-24 14:47:50|1001|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.6|1100
1614178080000|2021-02-24 14:48:00|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.8|1000.4|1712
1614178090000|2021-02-24 14:48:10|1001.2|1000.8|1001.6|1001.2|1001.8|1001.2|1001.2|1000.8|30365
1614178100000|2021-02-24 14:48:20|1001.8|1001.4|1001.8|1001.2|1001.8|1001.6|1001.6|1001.2|2130
1614178110000|2021-02-24 14:48:30|1001.6|1001|1001.6|1001.2|1001.6|1001.2|1001.2|1000.8|4379
1614178120000|2021-02-24 14:48:40|1001.4|1001|1001.6|1001.2|1001.8|1001.2|1001.2|1000.8|5998
1614178130000|2021-02-24 14:48:50|1001.8||1001.6||1001.8||1001.4||51
1614178140000|2021-02-24 14:49:00|1001.8||1001.8||1001.8||1001.6||0
1614178150000|2021-02-24 14:49:10|1001.6|1001.6|1001.8|1001.6|1002|1001.8|1001.6|1001.2|13562
1614178160000|2021-02-24 14:49:20|1001.6|1001.4|1002|1001.6|1002|1001.6|1001.6|1001.4|9441
1614178170000|2021-02-24 14:49:30|1002.2|1001.8|1002.2|1001.8|1002.6|1002.2|1002|1001.8|33305
1614178180000|2021-02-24 14:49:40|1002.4|1002|1002.4|1002|1002.6|1002.2|1002.2|1002|1786
1614178190000|2021-02-24 14:49:50|1002|1001.8|1002.4|1002|1002.6|1002|1002|1001.8|5864
1614178200000|2021-02-24 14:50:00|1002.2|1001.8|1001.8|1001.4|1002.2|1001.8|1001.4|1001|37705
1614178210000|2021-02-24 14:50:10|1001.6|1001.2|1001.4|1001|1001.6|1001.4|1001.4|1000.8|0
1614178220000|2021-02-24 14:50:20|1001.6|1000.8|1001.2|1000.8|1001.8|1001.2|1001.2|1000.8|1609
1614178230000|2021-02-24 14:50:30|1001.4|1001|1001.8|1001.4|1002|1001.8|1001.4|1001|5107
1614178240000|2021-02-24 14:50:40|1001.6|1001.6|1001.8|1001.4|1002|1001.8|1001.6|1001.4|13971
1614178250000|2021-02-24 14:50:50|1001.6|1001.6|1001|1000.6|1001.6|1001.6|1000.8|1000.4|23959
1614178260000|2021-02-24 14:51:00|1001.2|1000.8|1001.2|1000.8|1001.4|1001|1001|1000.4|5722
1614178270000|2021-02-24 14:51:10|1001.4|1000.6|999|998.7|1001.4|1000.6|999|998.6|25423
1614178280000|2021-02-24 14:51:20|998.9|998.6|1000.2|999.7|1000.2|999.7|998.7|998.3|548
1614178290000|2021-02-24 14:51:30|1000.4|1000|1001.6|1001.2|1001.6|1001.2|1000.4|1000|18311
1614178300000|2021-02-24 14:51:40|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|0
1614178310000|2021-02-24 14:51:50|1001.6|1001.2|1001.6|1001|1001.6|1001.2|1001.4|1001|3959
1614178320000|2021-02-24 14:52:00|1001.4|1000.8|1001.2|1000.8|1001.6|1001.2|1000.8|1000.4|20322
1614178330000|2021-02-24 14:52:10|1001.4|1001|1001.2|1000.8|1001.4|1001.2|1001|1000.6|15687
1614178340000|2021-02-24 14:52:20|1001|1000.6|1000.6|1000|1001|1000.8|1000.6|1000|22750
1614178350000|2021-02-24 14:52:30|1000.8|1000.2|999.6|999.3|1000.8|1000.4|999.6|999.1|7432
1614178360000|2021-02-24 14:52:40|999.7|999.4|1000.2|999.6|1000.2|999.8|999.3|998.8|5544
1614178370000|2021-02-24 14:52:50|1000.4|999.7|1001|1000.6|1001|1000.6|1000.4|999.7|1521
1614178380000|2021-02-24 14:53:00|1001.2|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.6|1110
1614178390000|2021-02-24 14:53:10|1001|1000.6|1000.4|1000|1001|1000.6|1000.2|1000|2330
1614178400000|2021-02-24 14:53:20|1000.6|1000.2|1001|1000.6|1001|1000.6|1000.4|1000|11062
1614178410000|2021-02-24 14:53:30|1001.2||1001.2||1001.2||1001.2||0
1614178420000|2021-02-24 14:53:40|1001|1000.4|1000.8|1000.4|1001.2|1000.6|1000.8|1000.4|5846
1614178430000|2021-02-24 14:53:50|1001|1000.2|1000.4|1000|1001|1000.2|1000.4|1000|5350
1614178440000|2021-02-24 14:54:00|1000.2|999.9|1001|1000.4|1001|1000.6|1000|999.6|9716
1614178450000|2021-02-24 14:54:10|1000.8|1000.2|1001|1000.6|1001|1000.6|1000.6|1000.2|1726
1614178460000|2021-02-24 14:54:20|1000.8|1000.4|1000.8|1000.2|1000.8|1000.6|1000.8|1000.2|1500
1614178470000|2021-02-24 14:54:30|1000.6|1000.4|1000.6|1000.2|1000.8|1000.6|1000.6|1000.2|0
1614178480000|2021-02-24 14:54:40|1000.8|1000.4|1000.4|1000|1001|1000.6|1000.2|1000|6134
1614178490000|2021-02-24 14:54:50|1000.2|999.9|1000.4|1000|1000.6|1000.2|1000|999.6|13323
1614178500000|2021-02-24 14:55:00|1000.2|999.9|1000.8|1000.2|1000.8|1000.2|1000.2|999.9|1164
1614178510000|2021-02-24 14:55:10|1001|1000.4|1001|1000.6|1001|1000.6|1000.8|1000.4|986
1614178520000|2021-02-24 14:55:20|1000.8|1000.4|1001.4|1000.8|1001.4|1000.8|1000.6|1000.2|8752
1614178530000|2021-02-24 14:55:30|1001.6|1001|1001.6|1001|1002|1001.6|1001.2|1000.8|20848
1614178540000|2021-02-24 14:55:40|1001.4|1000.8|1001.6|1001.2|1001.6|1001.2|1001.2|1000.6|1767
1614178550000|2021-02-24 14:55:50|1001.8|1001.4|1002.6|1002|1003|1002.8|1001.8|1001.4|27366
1614178560000|2021-02-24 14:56:00|1002.8|1002.6|1002.4|1002|1003|1002.6|1002.4|1002|8076
1614178570000|2021-02-24 14:56:10|1002.6|1002.2|1002.6|1002.2|1002.8|1002.6|1002.4|1002.2|1728
1614178580000|2021-02-24 14:56:20|1002.4|1002|1002.4|1002|1002.4|1002|1002.2|1002|268
1614178590000|2021-02-24 14:56:30|1002.6|1001.8|1002|1001.8|1002.6|1002|1002|1001.4|10177
1614178600000|2021-02-24 14:56:40|1002.2|1002|1002.6|1002|1002.6|1002|1002.2|1002|603
1614178610000|2021-02-24 14:56:50|1002.4|1001.8|1002.2|1001.8|1002.4|1002.2|1002.2|1001.6|1331
1614178620000|2021-02-24 14:57:00|1002|1001.6|1002|1001.6|1002.2|1002|1001.8|1001.4|5259
1614178630000|2021-02-24 14:57:10|1002.2|1001.8|1002.6|1002|1002.6|1002|1002.2|1001.8|1119
1614178640000|2021-02-24 14:57:20|1002.4||1002.4||1002.6||1002.4||90
1614178650000|2021-02-24 14:57:30|1002.2|1001.8|1002.2|1001.6|1002.4|1002|1001.8|1001.4|4906
1614178660000|2021-02-24 14:57:40|1001.6|1001.2|1001.2|1000.8|1002|1001.2|1001.2|1000.6|16536
1614178670000|2021-02-24 14:57:50|1001|1000.6|1001.4|1000.8|1001.4|1000.8|1001|1000.6|2205
1614178680000|2021-02-24 14:58:00|1001.2|1001|1001.2|1000.8|1001.8|1001.2|1001.2|1000.8|1389
1614178690000|2021-02-24 14:58:10|1001.4||1001.4||1001.4||1001.4||0
1614178700000|2021-02-24 14:58:20|1001.2|1000.6|1000.8|1000.4|1001.2|1000.6|1000.2|1000|12393
1614178710000|2021-02-24 14:58:30|1000.6|1000.2|1001|1000.6|1001|1000.6|1000.4|1000.2|4995
1614178720000|2021-02-24 14:58:40|1001.2|1000.8|1001.8|1001.4|1001.8|1001.4|1001.2|1000.8|3178
1614178730000|2021-02-24 14:58:50|1001.6|1001.2|1002.2|1001.8|1002.2|1002|1001.6|1001.2|600
1614178740000|2021-02-24 14:59:00|1002.4|1002|1002.2|1001.8|1002.4|1002|1002.2|1001.8|350
1614178750000|2021-02-24 14:59:10|1002.4||1002.2||1002.4||1002.2||0
1614178760000|2021-02-24 14:59:20|1002.4|1002|1002.4|1002|1002.6|1002.2|1002.2|1002|5411
1614178770000|2021-02-24 14:59:30|1002.6||1002.6||1002.6||1002.4||600
1614178790000|2021-02-24 14:59:50|1002.8|1002.2|1002.6|1002|1003|1002.6|1002.6|1002|10543
1614178800000|2021-02-24 15:00:00|1002.8|1002.2|1002.8|1002.4|1002.8|1002.4|1002.4|1002.2|1741
1614178810000|2021-02-24 15:00:10|1002.6|1002.2|1003|1002.8|1003|1002.8|1002.4|1002|15182
1614178820000|2021-02-24 15:00:20|1003.2|1002.6|1003.8|1003.4|1004|1003.6|1003.2|1002.6|49132
1614178830000|2021-02-24 15:00:30|1004|1003.6|1004.4|1003.8|1004.4|1004|1003.8|1003.4|12353
1614178840000|2021-02-24 15:00:40|1004.2|1004|1005|1004.6|1005|1004.8|1004|1003.4|7229
1614178850000|2021-02-24 15:00:50|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.6|1004.2|11451
1614178860000|2021-02-24 15:01:00|1004.8|1004.4|1004.8|1004.2|1005|1004.4|1004.6|1004.2|3374
1614178870000|2021-02-24 15:01:10|1004.6|1004.4|1004.6|1004.4|1004.8|1004.6|1004.6|1004.2|13250
1614178880000|2021-02-24 15:01:20|1004.8|1004.6|1005|1004.6|1005|1004.6|1004.6|1004.6|14124
1614178890000|2021-02-24 15:01:30|1004.8|1004.4|1004.8|1004.4|1005|1004.6|1004.4|1004.2|8529
1614178900000|2021-02-24 15:01:40|1005|1004.6|1005.6|1005.2|1006|1005.6|1004.8|1004.4|120443
1614178910000|2021-02-24 15:01:50|1005.4|1005|1005.4|1005|1005.6|1005|1005.4|1005|7507
1614178920000|2021-02-24 15:02:00|1005.2|1004.8|1005.4|1005|1005.6|1005.2|1005.2|1004.8|16540
1614178930000|2021-02-24 15:02:10|1005.2|1005.2|1004.6|1004.2|1005.2|1005.2|1004.4|1004|11299
1614178940000|2021-02-24 15:02:20|1004.4|1004|1005.2|1004.8|1005.2|1004.8|1004.2|1004|9347
1614178950000|2021-02-24 15:02:30|1005|1004.6|1005.4|1005|1005.6|1005|1004.6|1004.2|11770
1614178960000|2021-02-24 15:02:40|1005.6|1005.2|1005.8|1005.4|1006|1005.6|1005.4|1005.2|14372
1614178970000|2021-02-24 15:02:50|1005.6|1005.2|1005.8|1005.2|1005.8|1005.4|1005.6|1005.2|1164
1614178980000|2021-02-24 15:03:00|1005.6|1005.4|1005.8|1005.2|1006|1005.6|1005.6|1005.2|117
1614178990000|2021-02-24 15:03:10|1006|1005.4|1005.8|1005.2|1006|1005.6|1005.4|1005.2|20000
1614179000000|2021-02-24 15:03:20|1005.6|1005.4|1005.6|1005|1005.8|1005.4|1005.4|1004.8|20344
1614179010000|2021-02-24 15:03:30|1005.4|1004.8|1005.2|1004.8|1005.4|1005|1005|1004.8|4461
1614179020000|2021-02-24 15:03:40|1005.4|1005|1005.2|1004.8|1005.6|1005.2|1005.2|1004.8|6188
1614179030000|2021-02-24 15:03:50|1005.4|1005|1005.6|1005|1005.6|1005|1005.4|1005|117
1614179040000|2021-02-24 15:04:00||1005.2||1005.2||1005.2||1005.2|0
1614179050000|2021-02-24 15:04:10|1005.4|1005.4|1005.2|1004.6|1005.6|1005.4|1005|1004.4|9114
1614179060000|2021-02-24 15:04:20|1005.4|1004.8|1005.4|1005|1005.4|1005|1004.6|1004.4|12218
1614179070000|2021-02-24 15:04:30|1005.2|1004.8|1004.6|1004|1005.2|1005|1004.6|1004|5768
1614179080000|2021-02-24 15:04:40|1004.8|1004.2|1004.6|1004.2|1004.8|1004.4|1004.6|1004.2|1148
1614179090000|2021-02-24 15:04:50|1004.8|1004.4|1006.2|1005.8|1006.4|1006|1004.8|1004.4|56578
1614179100000|2021-02-24 15:05:00|1006.4|1006|1005.6|1005.2|1006.8|1006.2|1005.6|1005.2|47094
1614179110000|2021-02-24 15:05:10|1005.4|1005|1005.4|1005|1005.6|1005|1005.4|1004.8|1926
1614179120000|2021-02-24 15:05:20|1005.2|1004.8|1005.4|1004.8|1005.4|1005|1004.8|1004.6|13583
1614179130000|2021-02-24 15:05:30|1005.6|1005|1005.6|1005|1005.6|1005.4|1005|1004.8|24461
1614179140000|2021-02-24 15:05:40|1005.8|1005.2|1006|1005.4|1006|1005.6|1005.6|1005.2|2144
1614179150000|2021-02-24 15:05:50|1005.8|1005.2|1005.8|1005.6|1005.8|1005.6|1005.6|1005.2|3537
1614179160000|2021-02-24 15:06:00|1006|1005.8|1006.4|1006.2|1006.8|1006.6|1006|1005.8|6714
1614179170000|2021-02-24 15:06:10|1006.6|1006|1007.2|1006.8|1007.2|1006.8|1006.4|1006|43088
1614179180000|2021-02-24 15:06:20|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.4|2
1614179190000|2021-02-24 15:06:30|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006|5015
1614179200000|2021-02-24 15:06:40|1006.4|1006|1006.6|1006|1006.6|1006.2|1006|1005.8|18400
1614179210000|2021-02-24 15:06:50|1006.4|1005.8|1006.4|1006|1006.4|1006|1006.2|1005.8|4438
1614179220000|2021-02-24 15:07:00|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.4|1006.2|100
1614179230000|2021-02-24 15:07:10|1006.8||1006.8||1006.8||1006.6||0
1614179240000|2021-02-24 15:07:20|1007|1006.4|1007.2|1006.6|1007.2|1007|1006.8|1006.2|6379
1614179250000|2021-02-24 15:07:30|1007|1006.8|1007.2|1006.6|1007.2|1007|1007|1006.6|1384
1614179260000|2021-02-24 15:07:40|1007|1006.4|1006.8|1006.4|1007|1006.4|1006.4|1006.2|4032
1614179270000|2021-02-24 15:07:50|1007|1006.6|1006.4|1006.2|1007|1006.6|1006.4|1006.2|1271
1614179280000|2021-02-24 15:08:00|1006.2|1006|1006.2|1005.8|1006.2|1006|1006|1005.6|3427
1614179290000|2021-02-24 15:08:10|1006.4|1006|1006.2|1005.6|1006.4|1006.2|1005.8|1005.4|11231
1614179300000|2021-02-24 15:08:20|1006.4|1005.8|1005.8|1005.6|1006.6|1006|1005.8|1005.6|17119
1614179310000|2021-02-24 15:08:30|1006|1005.4|1005.8|1005.2|1006.2|1005.8|1005.4|1005|20339
1614179320000|2021-02-24 15:08:40|1006|1005.4|1005|1004.8|1006|1005.8|1005|1004.8|3801
1614179330000|2021-02-24 15:08:50|1005.2|1005|1005.4|1005|1005.6|1005.2|1005.2|1004.8|2472
1614179340000|2021-02-24 15:09:00|1005.2|1004.8|1004.8|1004.4|1005.2|1004.8|1004.8|1004.4|8451
1614179350000|2021-02-24 15:09:10|1005|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|1344
1614179360000|2021-02-24 15:09:20|1005|1004.8|1005.4|1005|1005.6|1005.4|1005|1004.8|6827
1614179370000|2021-02-24 15:09:30|1005.2|1004.8|1005.6|1005|1005.6|1005|1005|1004.6|2242
1614179380000|2021-02-24 15:09:40|1005.8|1005.2|1006|1005.4|1006.4|1006|1005.6|1005.2|3183
1614179390000|2021-02-24 15:09:50|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.4|105
1614179400000|2021-02-24 15:10:00|1005.8|1005.6|1005.6|1005.2|1006|1005.8|1005.2|1004.8|7792
1614179410000|2021-02-24 15:10:10|1005.8|1005.4|1006.4|1006|1006.4|1006|1005.6|1005|4698
1614179420000|2021-02-24 15:10:20|1006.6|1006.2|1006.8|1006.4|1006.8|1006.6|1006.6|1006.2|1889
1614179430000|2021-02-24 15:10:30|1007|1006.8|1007.2|1006.6|1007.8|1007.2|1007|1006.4|25536
1614179440000|2021-02-24 15:10:40|1007.4|1006.8|1007.2|1006.6|1007.4|1007|1007.2|1006.6|1373
1614179450000|2021-02-24 15:10:50|1007.4|1006.8|1007.2|1006.6|1007.4|1006.8|1006.8|1006.6|1384
1614179460000|2021-02-24 15:11:00|1007|1006.4|1007.2|1007|1007.4|1007|1006.4|1006.2|6086
1614179470000|2021-02-24 15:11:10|1007.4|1006.8|1007.2|1006.8|1007.4|1006.8|1006.8|1006.6|1337
1614179480000|2021-02-24 15:11:20|1007.4|1006.6|1007.4|1006.8|1007.6|1007|1007|1006.6|5089
1614179490000|2021-02-24 15:11:30|1007.2|1006.6|1007.4|1006.8|1007.4|1007|1006.8|1006.6|3528
1614179500000|2021-02-24 15:11:40|1007.2|1006.6|1006.8|1006.2|1007.4|1006.6|1006.6|1006.2|6769
1614179510000|2021-02-24 15:11:50|1007|1006.4|1007.4|1006.8|1007.4|1007|1007|1006.4|2414
1614179520000|2021-02-24 15:12:00|1007.2|1006.6|1007|1006.6|1007.2|1006.8|1006.8|1006.4|5837
1614179530000|2021-02-24 15:12:10|1007.2|1006.8|1007.2|1006.8|1007.2|1007|1007.2|1006.4|1886
1614179540000|2021-02-24 15:12:20|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.4|1006|3550
1614179550000|2021-02-24 15:12:30|1007|1006.6|1007.2|1006.8|1007.2|1006.8|1007|1006.6|1198
1614179560000|2021-02-24 15:12:40|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|2106
1614179570000|2021-02-24 15:12:50|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006|1005.6|11255
1614179580000|2021-02-24 15:13:00|1006.4|1006.2|1006.6|1006|1006.6|1006.2|1006.4|1006|616
1614179590000|2021-02-24 15:13:10|1006.4|1006.2|1006.4|1006|1006.6|1006.2|1006.2|1006|3191
1614179600000|2021-02-24 15:13:20|1006.6|1006.2|1006.8|1006.2|1006.8|1006.4|1006.6|1006|1690
1614179610000|2021-02-24 15:13:30|1007|1006.4|1007.6|1007.2|1007.6|1007.4|1007|1006.4|5157
1614179620000|2021-02-24 15:13:40|1007.8|1007.4|1007.6|1007.4|1008|1007.6|1007.6|1007|7549
1614179630000|2021-02-24 15:13:50|1007.4|1007.2|1007.6|1007|1007.6|1007.2|1006.6|1006.4|14367
1614179640000|2021-02-24 15:14:00|1007.4|1006.8|1007.4|1006.8|1007.6|1007|1007|1006.6|31587
1614179650000|2021-02-24 15:14:10|1007.2|1006.6|1007.6|1007|1007.6|1007|1007|1006.6|0
1614179660000|2021-02-24 15:14:20|1007.4|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007|2222
1614179670000|2021-02-24 15:14:30|1007.8|1007.4|1007.8|1007.4|1008|1007.4|1007.6|1007.2|5953
1614179680000|2021-02-24 15:14:40|1008|1007.6|1007.6|1007.4|1008|1007.8|1007.6|1007.4|1379
1614179690000|2021-02-24 15:14:50|1007.8||1007.8||1008||1007.8||0
1614179700000|2021-02-24 15:15:00|1007.6|1007.6|1008|1007.8|1008|1007.8|1007.6|1007.4|3708
1614179710000|2021-02-24 15:15:10|1008.2|1008|1008.6|1008.2|1008.6|1008.4|1007.8|1007.4|42134
1614179720000|2021-02-24 15:15:20|1008.8||1008.6||1008.8||1008.6||0
1614179730000|2021-02-24 15:15:30|1008.8|1008.4|1008.8|1008.2|1009|1008.6|1008.8|1008.2|7763
1614179740000|2021-02-24 15:15:40|1008.6|1008.4|1008.8|1008.4|1009|1008.4|1008.4|1008.2|5358
1614179750000|2021-02-24 15:15:50|1009|1008.2|1009|1008.4|1009|1008.4|1008.8|1008.2|0
1614179760000|2021-02-24 15:16:00|1009.2|1008.8|1009.6|1009.2|1009.6|1009.2|1009|1008.8|13712
1614179770000|2021-02-24 15:16:10|1009.8|1009.4|1009.4|1009|1009.8|1009.4|1009.4|1009|6835
1614179780000|2021-02-24 15:16:20|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.2|1009|1310
1614179790000|2021-02-24 15:16:30||1009.2||1009.2||1009.2||1009.2|0
1614179800000|2021-02-24 15:16:40|1009.6|1009|1009.2|1008.8|1009.8|1009.4|1009.2|1008.8|12930
1614179810000|2021-02-24 15:16:50|1009|1008.6|1009.2|1008.8|1009.2|1009|1009|1008.6|3023
1614179820000|2021-02-24 15:17:00|1009|1009|1009|1008.6|1009.2|1009|1009|1008.6|53
1614179830000|2021-02-24 15:17:10|1009.2|1008.8|1009.2|1008.8|1009.4|1009|1009.2|1008.8|795
1614179840000|2021-02-24 15:17:20|1009||1009.2||1009.2||1009||606
1614179850000|2021-02-24 15:17:30|1009.4|1009|1009|1008.8|1009.4|1009.2|1009|1008.8|4121
1614179860000|2021-02-24 15:17:40|1008.8|1008.6|1009|1008.6|1009.2|1008.8|1008|1007.8|54016
1614179870000|2021-02-24 15:17:50|1009.2|1008.2|1008.8|1008.4|1009.2|1008.6|1008.6|1008.2|11634
1614179880000|2021-02-24 15:18:00|1009|1008.6|1008.6|1008.2|1009.2|1008.8|1008.4|1008.2|4739
1614179890000|2021-02-24 15:18:10|1008.4||1008.6||1008.8||1008.4||547
1614179900000|2021-02-24 15:18:20|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|2353
1614179910000|2021-02-24 15:18:30|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.2|6052
1614179920000|2021-02-24 15:18:40|1008.6|1008.2|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|3491
1614179930000|2021-02-24 15:18:50|1008.6|1008.2|1008.6|1008.2|1008.8|1008.2|1008|1007.8|13129
1614179940000|2021-02-24 15:19:00|1008.8|1008.4|1008.6|1008.2|1009|1008.6|1008.2|1007.6|36268
1614179950000|2021-02-24 15:19:10|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.4|1008.2|3391
1614179960000|2021-02-24 15:19:20|1008.4|1008.4|1007.6|1007.2|1008.6|1008.4|1006.8|1006.6|37597
1614179970000|2021-02-24 15:19:30|1007.8|1007.4|1008|1007.6|1008.2|1007.6|1007.8|1007.4|1389
1614179980000|2021-02-24 15:19:40|1007.8|1007.8|1008.4|1008|1008.4|1008|1007.8|1007.8|1197
1614179990000|2021-02-24 15:19:50|1008.2|1007.8|1008.8|1008.4|1009|1008.4|1008.2|1007.8|21649
1614180000000|2021-02-24 15:20:00|1008.6|1008.2|1008.4|1008.2|1008.6|1008.2|1008.4|1008|6756
1614180010000|2021-02-24 15:20:10|1008.6|1008|1008.4|1008|1008.6|1008|1008.4|1008|1575
1614180020000|2021-02-24 15:20:20|1008.2|1007.8|1007.8|1007.4|1008.2|1007.8|1007.8|1007.4|6770
1614180030000|2021-02-24 15:20:30||1007.6||1007.4||1007.6||1007.4|507
1614180040000|2021-02-24 15:20:40|1007.6|1007.6|1007.6|1007|1007.6|1007.6|1007.2|1007|8321
1614180050000|2021-02-24 15:20:50||1007.2||1007.4||1007.4||1007.2|2463
1614180060000|2021-02-24 15:21:00|1007.8|1007.2|1008|1007.6|1008|1007.6|1007.8|1007|1189
1614180070000|2021-02-24 15:21:10|1007.8|1007.8|1008.4|1007.8|1008.4|1008|1007.8|1007.8|308
1614180080000|2021-02-24 15:21:20|1008.2|1008|1008.2|1007.8|1008.4|1008|1008.2|1007.8|3352
1614180090000|2021-02-24 15:21:30|1008|1007.6|1007.8|1007.6|1008.2|1008|1007.8|1007.6|1270
1614180100000|2021-02-24 15:21:40|1008|1007.8|1008|1007.6|1008.2|1007.8|1008|1007.6|600
1614180110000|2021-02-24 15:21:50|1007.8|1007.8|1007.8|1007.4|1008|1007.8|1007.6|1007.2|7200
1614180120000|2021-02-24 15:22:00|1008|1007.6|1008.2|1007.8|1008.2|1007.8|1008|1007.6|2112
1614180130000|2021-02-24 15:22:10|1008|1007.6|1007.6|1007.2|1008|1007.6|1007.2|1007|16864
1614180140000|2021-02-24 15:22:20|1007.8|1007|1007.6|1007.2|1007.8|1007.2|1007.6|1007|450
1614180150000|2021-02-24 15:22:30|||||||||100
1614180160000|2021-02-24 15:22:40|1007.8|1007.4|1008|1007.6|1008.2|1007.6|1007.8|1007.4|5241
1614180170000|2021-02-24 15:22:50|1008.2|1008|1008.2|1007.8|1008.2|1008|1008.2|1007.8|2517
1614180180000|2021-02-24 15:23:00|1008.4|1008|1008.2|1008|1008.4|1008|1008.2|1008|2950
1614180190000|2021-02-24 15:23:10|1008.4|1007.8|1008.6|1008.2|1008.8|1008.4|1008.2|1007.8|19319
1614180200000|2021-02-24 15:23:20|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.2|0
1614180220000|2021-02-24 15:23:40|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.4|1008.2|2856
1614180230000|2021-02-24 15:23:50|1008.8|1008.4|1008.8|1008.4|1009|1008.6|1008.8|1008.4|13889
1614180240000|2021-02-24 15:24:00|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.4|200
1614180250000|2021-02-24 15:24:10|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|3251
1614180260000|2021-02-24 15:24:20|1008.6|1008.2|1008.2|1007.8|1008.6|1008.2|1008.2|1007.8|2383
1614180270000|2021-02-24 15:24:30|1008.4|1008|1008.4|1007.8|1008.4|1008|1008.4|1007.8|122
1614180280000|2021-02-24 15:24:40|1008.6|1008|1008.6|1008.2|1008.6|1008.2|1008.6|1008|886
1614180300000|2021-02-24 15:25:00|1008.4||1008.6||1008.6||1008.4||1017
1614180310000|2021-02-24 15:25:10|1008.4|1008|1008.6|1008.2|1008.8|1008.6|1008.2|1007.8|11443
1614180320000|2021-02-24 15:25:20|1008.8|1008.4|1008.8|1008.4|1008.8|1008.6|1008.6|1008.2|139
1614180330000|2021-02-24 15:25:30|||||||||1000
1614180340000|2021-02-24 15:25:40|1008.6|1008|1008.6|1008.2|1008.8|1008.4|1008.4|1008|15332
1614180350000|2021-02-24 15:25:50|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|11180
1614180360000|2021-02-24 15:26:00|1008.8|1008.4|1008.8|1008.4|1009|1008.8|1008.6|1008.4|572
1614180370000|2021-02-24 15:26:10|1009|1008.6|1009.2|1008.8|1009.2|1008.8|1009|1008.6|2900
1614180380000|2021-02-24 15:26:20|1009|1008.6|1009|1008.6|1009.2|1008.8|1009|1008.6|814
1614180390000|2021-02-24 15:26:30|1009.2|1008.8|1008.8|1008.4|1009.2|1008.8|1008.6|1008.4|4927
1614180400000|2021-02-24 15:26:40|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|3257
1614180410000|2021-02-24 15:26:50|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|9637
1614180430000|2021-02-24 15:27:10|1008.4|1008.4|1008.8|1008.2|1008.8|1008.4|1008.4|1008.2|3800
1614180440000|2021-02-24 15:27:20|1008.6|1008|1008.6|1008.4|1008.6|1008.4|1008.4|1008|10743
1614180450000|2021-02-24 15:27:30|1008.4|1008.2|1008.4|1008|1008.4|1008.2|1008.4|1008|2780
1614180460000|2021-02-24 15:27:40|1008|1007.8|1008.4|1008|1008.6|1008|1008|1007.8|12587
1614180470000|2021-02-24 15:27:50|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|0
1614180480000|2021-02-24 15:28:00|1008|1007.4|1007.8|1007.2|1008|1007.4|1007.8|1007.2|20234
1614180490000|2021-02-24 15:28:10|1007.6|1007.4|1007.6|1007.2|1007.8|1007.4|1007.4|1007.2|2
1614180500000|2021-02-24 15:28:20||1007.4||1007.4||1007.4||1007.4|0
1614180510000|2021-02-24 15:28:30||1007.2||1007.2||1007.2||1007.2|2185
1614180520000|2021-02-24 15:28:40||1007.4||1007.4||1007.4||1007.4|0
1614180530000|2021-02-24 15:28:50|1007.8||1007.8||1007.8||1007.8||5000
1614180540000|2021-02-24 15:29:00||1007.6||1007.4||1007.6||1007.4|106
1614180550000|2021-02-24 15:29:10|1007.6|1007.2|1007.6|1007.4|1007.6|1007.4|1007.4|1007.2|6435
1614180560000|2021-02-24 15:29:20|1007.8|1007.6|1008|1007.8|1008.2|1007.8|1007.8|1007.6|1562
1614180570000|2021-02-24 15:29:30|1008.2|1008|1008.2|1007.8|1008.2|1008|1008|1007.8|4600
1614180580000|2021-02-24 15:29:40|1008|1008|1008.4|1008.2|1008.6|1008.2|1008|1008|724
1614180590000|2021-02-24 15:29:50|1008.6||1008.6||1008.8||1008.6||173
1614180600000|2021-02-24 15:30:00|1008.4|1008.4|1008.8|1008.6|1009|1008.6|1008.4|1008.2|542
1614180610000|2021-02-24 15:30:10|1009|1008.8|1009|1008.6|1009|1008.8|1009|1008.6|1988
1614180620000|2021-02-24 15:30:20|1009.2|1008.4|1009.2|1008.8|1009.2|1008.8|1009.2|1008.4|4215
1614180630000|2021-02-24 15:30:30|1009|1008.6|1009.2|1009|1009.2|1009|1009|1008.6|2229
1614180640000|2021-02-24 15:30:40|1009|1008.8|1009|1008.6|1009|1008.8|1008.8|1008.6|5118
1614180650000|2021-02-24 15:30:50|1008.8||1009||1009||1008.8||344
1614180660000|2021-02-24 15:31:00|1009.2|1008.8|1009.4|1009|1009.6|1009.2|1009|1008.8|3082
1614180670000|2021-02-24 15:31:10|1009.2|1008.8|1009.4|1009|1009.6|1009.2|1009.2|1008.8|18320
1614180680000|2021-02-24 15:31:20|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.2|1009|662
1614180690000|2021-02-24 15:31:30|1009.4|1009|1009.6|1009.2|1009.6|1009.2|1009.4|1009|0
1614180700000|2021-02-24 15:31:40|1009.4|1009.4|1010|1009.8|1010|1009.8|1009.4|1009.4|59971
1614180710000|2021-02-24 15:31:50|1009.8|1009.6|1011.2|1010.6|1011.4|1011.2|1009.6|1009.2|140183
1614180720000|2021-02-24 15:32:00|1011|1010.8|1011.6|1011.2|1011.8|1011.4|1011|1010.6|7777
1614180730000|2021-02-24 15:32:10|1011.4|1011|1011.8|1011.4|1012|1011.6|1011|1010.8|37192
1614180740000|2021-02-24 15:32:20|1011.6|1011.2|1009.8|1009.4|1011.6|1011.2|1009.8|1009.4|96976
1614180750000|2021-02-24 15:32:30|1009.6||1009.6||1009.6||1009.6||251
1614180760000|2021-02-24 15:32:40|1009.8|1009.6|1010|1009.4|1010|1009.8|1009.8|1009.4|4352
1614180770000|2021-02-24 15:32:50|1009.8|1009.6|1010.4|1009.8|1010.4|1009.8|1009.8|1009.6|9108
1614180780000|2021-02-24 15:33:00|1010.2||1010||1010.4||1010||476
1614180790000|2021-02-24 15:33:10|1010.2|1009.6|1010.2|1010|1010.4|1010|1010|1009.6|12014
1614180800000|2021-02-24 15:33:20|1010.4|1010.2|1010.6|1010|1010.6|1010.2|1010.4|1010|1681
1614180810000|2021-02-24 15:33:30|1010.4|1009.8|1010.2|1009.8|1010.4|1009.8|1010|1009.8|15504
1614180830000|2021-02-24 15:33:50|1010|1010|1010|1009.8|1010.2|1010|1010|1009.8|2186
1614180840000|2021-02-24 15:34:00|1009.8|1009.6|1009.8|1009.4|1010|1009.8|1009.6|1009.4|14903
1614180850000|2021-02-24 15:34:10|1010|1009.6|1010|1009.6|1010|1009.6|1010|1009.6|1464
1614180870000|2021-02-24 15:34:30|1010.2|1009.8|1010.2|1010|1010.2|1010|1010.2|1009.8|0
1614180880000|2021-02-24 15:34:40|1010.4|1010.4|1010.8|1010.4|1011|1010.8|1010.4|1010.4|9354
1614180890000|2021-02-24 15:34:50|1010.6|1010.2|1010.4|1010|1010.8|1010.4|1010.4|1010|6299
1614180900000|2021-02-24 15:35:00|1010.2|1010.2|1010.6|1010.2|1010.6|1010.2|1010.2|1010|4770
1614180910000|2021-02-24 15:35:10|1010.8|1010.4|1010.6|1010.4|1010.8|1010.4|1010.6|1010.4|0
1614180920000|2021-02-24 15:35:20|1010.8|1010.6|1011|1010.8|1011|1010.8|1010.8|1010.4|3720
1614180930000|2021-02-24 15:35:30|1010|1009.8|1010.2|1009.8|1010.4|1010.2|1010|1009.6|105770
1614180940000|2021-02-24 15:35:40|1010|1009.6|1010|1009.6|1010.2|1009.8|1010|1009.6|102
1614180950000|2021-02-24 15:35:50|1010.2|1009.8|1010.4|1009.8|1010.4|1009.8|1010.2|1009.8|756
1614180960000|2021-02-24 15:36:00|1010.2|1010|1009.6|1009.2|1010.2|1010|1009.6|1009.2|10889
1614180970000|2021-02-24 15:36:10|1009.8|1009.4|1009.8|1009.4|1009.8|1009.6|1009.6|1009.4|3077
1614180980000|2021-02-24 15:36:20|1009.6||1009.8||1009.8||1009.6||125
1614180990000|2021-02-24 15:36:30|1009.6||1009.8||1009.8||1009.6||900
1614181000000|2021-02-24 15:36:40|1009.6||1009.8||1009.8||1009.6||0
1614181010000|2021-02-24 15:36:50|1009.6|1009.2|1010|1009.8|1010|1009.8|1009.4|1009|18702
1614181020000|2021-02-24 15:37:00|1010.2|1010|1010.8|1010.4|1010.8|1010.4|1010|1009.8|7096
1614181030000|2021-02-24 15:37:10|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|0
1614181040000|2021-02-24 15:37:20|1010.2|1010|1010|1009.6|1010.2|1010|1010|1009.4|2054
1614181050000|2021-02-24 15:37:30|1010.2|1009.8|1010|1009.8|1010.2|1009.8|1010|1009.6|2938
1614181060000|2021-02-24 15:37:40|1010.2|1010|1010|1009.6|1010.4|1010|1010|1009.6|3218
1614181070000|2021-02-24 15:37:50|1009.8||1009.8||1010||1009.8||0
1614181080000|2021-02-24 15:38:00|1009.6|1009.4|1010|1009.6|1010|1009.6|1009.2|1008.8|18853
1614181090000|2021-02-24 15:38:10|1009.8|1009.4|1009.8|1009.4|1010|1009.4|1009.8|1009.4|2215
1614181100000|2021-02-24 15:38:20|1009.6|1009.2|1009.2|1008.8|1009.6|1009.2|1009.2|1008.8|6832
1614181110000|2021-02-24 15:38:30|1009.4|1009|1009.4|1009|1009.4|1009|1009.4|1008.8|1884
1614181120000|2021-02-24 15:38:40|1009.2|1008.8|1009.8|1009.4|1009.8|1009.4|1009|1008.6|11271
1614181130000|2021-02-24 15:38:50|1010|1009.6|1010.4|1010|1010.4|1010|1010|1009.6|11087
1614181140000|2021-02-24 15:39:00|1010.6|1010.2|1011|1010.8|1011|1010.8|1010.4|1010.2|5082
1614181150000|2021-02-24 15:39:10|1011.2|1010.6|1011.2|1011|1011.2|1011|1010.8|1010.4|7076
1614181160000|2021-02-24 15:39:20|1011.4|1010.8|1011.2|1010.8|1011.6|1010.8|1011.2|1010.8|506
1614181170000|2021-02-24 15:39:30|1011.4|1010.6|1011.6|1011.2|1011.6|1011.2|1011.4|1010.6|1107
1614181180000|2021-02-24 15:39:40|1011.8|1011.4|1012|1011.6|1012|1011.6|1011.8|1011.4|593
1614181190000|2021-02-24 15:39:50||1011.8||1011.8||1011.8||1011.8|0
1614181200000|2021-02-24 15:40:00|1011.8|1011.6|1011.2|1010.8|1011.8|1011.6|1011.2|1010.8|4239
1614181210000|2021-02-24 15:40:10|1011|1010.6|1011.4|1011|1011.4|1011|1011|1010.6|106
1614181230000|2021-02-24 15:40:30|1011.2||1011.2||1011.2||1011.2||0
1614181240000|2021-02-24 15:40:40|1011.4|1010.8|1011|1010.6|1011.4|1010.8|1010.8|1010.6|10875
1614181250000|2021-02-24 15:40:50||1010.8||1010.8||1010.8||1010.6|690
1614181260000|2021-02-24 15:41:00|1011.2|1010.6|1010.6|1010.2|1011.2|1010.6|1010.6|1010.2|5474
1614181270000|2021-02-24 15:41:10|1010.8|1010.4|1010.8|1010.6|1010.8|1010.6|1010.8|1010.4|11569
1614181280000|2021-02-24 15:41:20|1011|1010.4|1010.8|1010.6|1011|1010.6|1010.6|1010.4|13437
1614181290000|2021-02-24 15:41:30|1010.6|1010.4|1010.6|1010.4|1010.8|1010.4|1010.6|1010.2|10706
1614181300000|2021-02-24 15:41:40|1010.2|1010|1010.8|1010.6|1010.8|1010.6|1010.2|1009.8|26139
1614181310000|2021-02-24 15:41:50|1011|1010.4|1010.8|1010.4|1011|1010.6|1010.8|1010.4|1509
1614181320000|2021-02-24 15:42:00||1010.6||1010.6||1010.6||1010.6|950
1614181330000|2021-02-24 15:42:10|1011||1010.8||1011||1010.8||0
1614181340000|2021-02-24 15:42:20|1010.6|1010.4|1009.8|1009.6|1010.6|1010.4|1009.8|1009.6|7304
1614181350000|2021-02-24 15:42:30|1010|1009.4|1010|1009.6|1010.2|1009.6|1009.6|1009.4|1840
1614181360000|2021-02-24 15:42:40|1009.8|1009.4|1009.8|1009.4|1010.2|1009.8|1009.8|1009.4|1000
1614181370000|2021-02-24 15:42:50|1010|1009.6|1010|1009.6|1010|1009.8|1009.8|1009.6|5
1614181380000|2021-02-24 15:43:00|1009.8|1009.4|1009.4|1009|1010|1009.6|1009.4|1009|20096
1614181390000|2021-02-24 15:43:10|1009.6|1009.2|1009.6|1009.4|1009.6|1009.4|1009.6|1009|681
1614181400000|2021-02-24 15:43:20|1009.8||1009.8||1009.8||1009.8||158
1614181410000|2021-02-24 15:43:30|1010|1009.6|1010.4|1010.2|1010.4|1010.2|1009.8|1009.6|12800
1614181420000|2021-02-24 15:43:40|1010.6|1010.4|1010.6|1010.4|1010.8|1010.4|1010.6|1010.4|1521
1614181430000|2021-02-24 15:43:50|1010.8|1010.6|1010.8|1010.6|1010.8|1010.6|1010.8|1010.4|564
1614181440000|2021-02-24 15:44:00|1011|1010.4|1010.6|1010.4|1011|1010.4|1010.6|1010.4|5099
1614181460000|2021-02-24 15:44:20|1010.8|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.4|1831
1614181480000|2021-02-24 15:44:40|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.4|1010|7221
1614181500000|2021-02-24 15:45:00|1010.4|1010.4|1010.4|1010.2|1010.6|1010.4|1010.4|1010.2|1673
1614181510000|2021-02-24 15:45:10|1010.2|1010|1010.4|1010|1010.4|1010.2|1010.2|1009.8|3356
1614181520000|2021-02-24 15:45:20|1010.2|1010.2|1010.2|1010|1010.2|1010.2|1010.2|1010|12535
1614181530000|2021-02-24 15:45:30|1010.4||1010.4||1010.4||1010.4||991
1614181550000|2021-02-24 15:45:50|||||||||350
1614181560000|2021-02-24 15:46:00|1010.2|1010.2|1010.8|1010.6|1010.8|1010.6|1010.2|1010.2|7409
1614181570000|2021-02-24 15:46:10|1011|1010.8|1011|1010.6|1011|1010.8|1010.8|1010.6|3863
1614181590000|2021-02-24 15:46:30|1010.8||1011||1011||1010.8||2656
1614181600000|2021-02-24 15:46:40|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|14587
1614181610000|2021-02-24 15:46:50|1010.4|1010|1010.4|1010.2|1010.6|1010.2|1010.4|1010|3987
1614181620000|2021-02-24 15:47:00|1010.6||1010.6||1010.6||1010.6||3789
1614181640000|2021-02-24 15:47:20|1010.8|1010.4|1010.8|1010.2|1010.8|1010.6|1010.8|1010.2|4650
1614181650000|2021-02-24 15:47:30|1010.6|1010.4|1010.6|1010.2|1010.6|1010.6|1010.4|1010.2|11938
1614181660000|2021-02-24 15:47:40||1010.4||1010.4||1010.4||1010.2|500
1614181670000|2021-02-24 15:47:50|1010.8||1010.6||1010.8||1010.6||975
1614181680000|2021-02-24 15:48:00|1010.8|1010.6|1011|1010.6|1011|1010.8|1010.8|1010.6|2415
1614181700000|2021-02-24 15:48:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|7496
1614181710000|2021-02-24 15:48:30|1010.6|1010.6|1010.8|1010.6|1010.8|1010.6|1010.6|1010.6|3844
1614181720000|2021-02-24 15:48:40||1010.4||1010.4||1010.4||1010.4|5516
1614181730000|2021-02-24 15:48:50|1010.6|1010.2|1010.4|1010|1010.6|1010.2|1010.4|1010|3322
1614181740000|2021-02-24 15:49:00|1010.2|1009.8|1010.2|1009.8|1010.2|1009.8|1010.2|1009.8|0
1614181760000|2021-02-24 15:49:20|1010.4|1010|1010.2|1009.8|1010.4|1010.2|1010.2|1009.8|3069
1614181770000|2021-02-24 15:49:30|1010|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.4|7407
1614181780000|2021-02-24 15:49:40|1010.2|1009.8|1010.2|1009.8|1010.2|1010|1010.2|1009.8|2482
1614181800000|2021-02-24 15:50:00|1010.4|1009.6|1010.8|1010.4|1010.8|1010.4|1010.4|1009.6|4443
1614181810000|2021-02-24 15:50:10|1010.4|1010.2|1010.6|1010.2|1010.8|1010.4|1010.4|1010.2|22081
1614181820000|2021-02-24 15:50:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|975
1614181830000|2021-02-24 15:50:30|1011|1010.6|1011|1010.6|1011|1010.6|1011|1010.6|989
1614181850000|2021-02-24 15:50:50|||||||||500
1614181860000|2021-02-24 15:51:00|1010.8||1010.8||1011||1010.8||6811
1614181870000|2021-02-24 15:51:10|||||||||4182
1614181880000|2021-02-24 15:51:20|1011||1011||1011||1011||975
1614181890000|2021-02-24 15:51:30|1010.8||1010.8||1010.8||1010.8||0
1614181900000|2021-02-24 15:51:40|1011|1010.8|1011|1010.8|1011|1010.8|1011|1010.8|1076
1614181910000|2021-02-24 15:51:50|1010.8|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.6|4142
1614181920000|2021-02-24 15:52:00|1010.8||1011||1011||1010.8||990
1614181930000|2021-02-24 15:52:10|1010.8||1010.8||1010.8||1010.8||0
1614181940000|2021-02-24 15:52:20|1011||1010.8||1011||1010.8||2076
1614181950000|2021-02-24 15:52:30|1011|1010.8|1011|1010.8|1011|1010.8|1011|1010.6|975
1614181970000|2021-02-24 15:52:50|1010.8|1010.6|1010.8|1010.6|1011|1010.6|1010.8|1010.6|6866
1614181980000|2021-02-24 15:53:00|1011|1010.8|1011.2|1011|1011.2|1011|1011|1010.8|17283
1614181990000|2021-02-24 15:53:10|1011.4|1011.2|1011.6|1011.4|1011.6|1011.4|1011.4|1011.2|12729
1614182000000|2021-02-24 15:53:20|1011.8|1011.6|1011.8|1011.6|1012|1011.6|1011.8|1011.6|9803
1614182010000|2021-02-24 15:53:30||1011.4||1011.6||1011.6||1011.4|6575
1614182020000|2021-02-24 15:53:40|||||||||500
1614182030000|2021-02-24 15:53:50|||||||||721
1614182040000|2021-02-24 15:54:00|||||||||1102
1614182050000|2021-02-24 15:54:10||1011.4||1011.6||1011.6||1011.4|7743
1614182060000|2021-02-24 15:54:20|||||||||200
1614182090000|2021-02-24 15:54:50|||||||||1595
1614182100000|2021-02-24 15:55:00|1012|1011.8|1012.4|1012.2|1012.4|1012.2|1012|1011.8|82786
1614182110000|2021-02-24 15:55:10|||||||||200
1614182130000|2021-02-24 15:55:30|1012.6|1012.4|1012.8|1012.4|1013|1012.4|1012.6|1012.4|592
1614182140000|2021-02-24 15:55:40|1012.6|1012.2|1013|1012.8|1013|1012.8|1012|1011.8|37979
1614182150000|2021-02-24 15:55:50|1013.2|1013|1013.2|1013|1013.4|1013|1013.2|1013|11752
1614182160000|2021-02-24 15:56:00|1013.4|1012.8|1013.2|1012.8|1013.4|1012.8|1013.2|1012.8|15559
1614182170000|2021-02-24 15:56:10|1013|1012.6|1012.6|1012.4|1013|1012.6|1012.6|1012|12578
1614182190000|2021-02-24 15:56:30|1012.8|1012.2|1012.8|1012.4|1012.8|1012.4|1012.8|1012.2|6599
1614182200000|2021-02-24 15:56:40|1013|1012.6|1013.2|1012.8|1013.2|1013|1012.8|1012.6|18600
1614182210000|2021-02-24 15:56:50|1013|1012.6|1012.8|1012.4|1013|1012.6|1012.8|1012.4|7624
1614182220000|2021-02-24 15:57:00|1012.6|1012.2|1012.6|1012.2|1012.6|1012.2|1012.6|1012.2|1813
1614182230000|2021-02-24 15:57:10|1012.4|1012.4|1012.6|1012.4|1012.8|1012.4|1012.4|1012.4|1758
1614182240000|2021-02-24 15:57:20|1013|1012.6|1013|1012.6|1013|1012.6|1012.8|1012.6|5046
1614182250000|2021-02-24 15:57:30|1012.8|1012.4|1012.4|1012|1012.8|1012.4|1012.2|1011.6|16094
1614182260000|2021-02-24 15:57:40|1012.6||1012.2||1012.6||1012.2||1685
1614182270000|2021-02-24 15:57:50|1012.4||1012.4||1012.4||1012.2||1644
1614182280000|2021-02-24 15:58:00||1012.2||1012||1012.2||1012|5796
1614182300000|2021-02-24 15:58:20|1012.6|1012.2|1012.6|1012.2|1012.6|1012.4|1012.4|1012.2|5544
1614182310000|2021-02-24 15:58:30|1012.4|1012|1012.4|1012|1012.4|1012|1012.4|1012|496
1614182320000|2021-02-24 15:58:40||1012.2||1012.2||1012.2||1012.2|0
1614182330000|2021-02-24 15:58:50|1012.6|1012|1012.4|1012|1012.6|1012|1012.4|1012|2562
1614182340000|2021-02-24 15:59:00|1012.6|1012.2|1012.6|1012.2|1012.6|1012.2|1012.6|1012.2|0
1614182350000|2021-02-24 15:59:10|1012.4|1012.4|1012.8|1012.4|1012.8|1012.4|1012.4|1012.4|4523
1614182360000|2021-02-24 15:59:20|1012.6|1012.2|1012.6|1012.2|1012.6|1012.4|1012.6|1012.2|10967
1614182370000|2021-02-24 15:59:30||1012.4||1012.4||1012.4||1012.4|0
1614182380000|2021-02-24 15:59:40|1012.8|1012.2|1012.6|1012.2|1012.8|1012.2|1012.4|1012.2|8089
1614182400000|2021-02-24 16:00:00|1012.4|1012|1012.4|1012.2|1012.4|1012.2|1012.4|1012|10099
1614182410000|2021-02-24 16:00:10|1012.2|1012|1012.2|1012|1012.2|1012|1012.2|1011.8|17844
1614182420000|2021-02-24 16:00:20|1012.4|1012.2|1012.6|1012.2|1012.6|1012.4|1012.2|1012.2|12399
1614182430000|2021-02-24 16:00:30|1012.8|1012.4|1013|1012.6|1013|1012.6|1012.8|1012.4|12851
1614182440000|2021-02-24 16:00:40|1012.8|1012.8|1012.8|1012.4|1012.8|1012.8|1012.8|1012.4|8475
1614182450000|2021-02-24 16:00:50|1013|1012.6|1013|1012.6|1013|1012.6|1013|1012.6|106
1614182470000|2021-02-24 16:01:10|1012.8||1013||1013||1012.8||2075
1614182480000|2021-02-24 16:01:20|1013.2|1012.8|1013.2|1013|1013.2|1013|1013.2|1012.8|6226
1614182490000|2021-02-24 16:01:30|1013.4|1013.2|1013.4|1013.2|1013.4|1013.2|1013.4|1013|11103
1614182500000|2021-02-24 16:01:40|1013.6|1013.4|1013.6|1013.4|1013.6|1013.4|1013.6|1013.4|46346
1614182510000|2021-02-24 16:01:50||1013.2||1013.4||1013.4||1013.2|12296
1614182520000|2021-02-24 16:02:00|1013.8|1013.6|1013.8|1013.6|1014|1013.6|1013.6|1013.4|22368
1614182530000|2021-02-24 16:02:10|1013.6|1013.4|1014|1013.6|1014|1013.6|1013.6|1013.4|9591
1614182540000|2021-02-24 16:02:20|1013.8||1013.8||1013.8||1013.8||0
1614182550000|2021-02-24 16:02:30|||||||||138
1614182560000|2021-02-24 16:02:40|||||||||83
1614182570000|2021-02-24 16:02:50|1014|1013.4|1014.4|1014|1014.4|1014|1013.6|1013.4|37720
1614182580000|2021-02-24 16:03:00|1014.2|1013.8|1014|1013.8|1014.2|1013.8|1014|1013.6|8867
1614182590000|2021-02-24 16:03:10|1014.2|1014|1014.4|1014|1014.4|1014|1014.2|1014|212
1614182600000|2021-02-24 16:03:20||1014.2||1014.2||1014.2||1014|910
1614182610000|2021-02-24 16:03:30|1014.6||1014.6||1014.6||1014.6||317
1614182620000|2021-02-24 16:03:40|1014.4||1014.4||1014.4||1014.4||0
1614182630000|2021-02-24 16:03:50|1014.6|1014|1014|1013.8|1014.6|1014|1014|1013.6|24564
1614182640000|2021-02-24 16:04:00|1014.2|1014|1014.2|1014|1014.4|1014|1013.8|1013.6|60281
1614182650000|2021-02-24 16:04:10|1014|1013.8|1014|1013.8|1014|1013.8|1014|1013.8|400
1614182660000|2021-02-24 16:04:20|1014.2|1014|1014.2|1014|1014.2|1014|1014.2|1014|641
1614182670000|2021-02-24 16:04:30|1014.4||1014.2||1014.4||1014.2||1041
1614182680000|2021-02-24 16:04:40|1014.4|1014.2|1014.6|1014.4|1014.8|1014.6|1014.4|1014.2|14079
1614182690000|2021-02-24 16:04:50|1014.8||1014.8||1014.8||1014.8||1236
1614182700000|2021-02-24 16:05:00|1015|1014.6|1014.8|1014.6|1015|1014.8|1014.6|1014.4|60846
1614182710000|2021-02-24 16:05:10|1015|1014.4|1014.8|1014.4|1015|1014.4|1014.6|1014.4|5198
1614182720000|2021-02-24 16:05:20|1014.6|1014.2|1014.4|1014.2|1014.6|1014.2|1014.4|1014.2|7465
1614182730000|2021-02-24 16:05:30|1014.6|1014.4|1014.8|1014.4|1015|1014.6|1014.6|1014.4|3788
1614182740000|2021-02-24 16:05:40|1015|1014.6|1015|1014.6|1015|1014.6|1014.8|1014.4|3484
1614182750000|2021-02-24 16:05:50|1014.8|1014.8|1015|1014.8|1015|1014.8|1014.8|1014.8|23
1614182760000|2021-02-24 16:06:00|1014.8|1014.6|1015|1014.6|1015|1014.6|1014.8|1014.4|13110
1614182770000|2021-02-24 16:06:10|1014.8|1014.4|1014.8|1014.4|1015|1014.4|1014.6|1014.4|562
1614182780000|2021-02-24 16:06:20|1015|1014.6|1015.2|1015|1015.4|1015|1014.8|1014.6|43220
1614182790000|2021-02-24 16:06:30|1015.4||1015.4||1015.4||1015.4||1054
1614182800000|2021-02-24 16:06:40|1015.2||1015.4||1015.4||1015.2||1892
1614182810000|2021-02-24 16:06:50|1015.6|1015.2|1015.8|1015.4|1015.8|1015.4|1015.4|1015.2|8362
1614182820000|2021-02-24 16:07:00||1015.2||1015.2||1015.2||1015.2|0
1614182830000|2021-02-24 16:07:10|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.4|7510
1614182840000|2021-02-24 16:07:20|1015.6||1015.8||1015.8||1015.6||1026
1614182860000|2021-02-24 16:07:40|1016|1015.6|1016|1015.6|1016|1015.6|1016|1015.6|1901
1614182870000|2021-02-24 16:07:50|1016.2|1015.8|1016.4|1016|1016.4|1016|1016|1015.8|6134
1614182880000|2021-02-24 16:08:00|1016.2|1015.8|1016.2|1016|1016.4|1016|1016.2|1015.8|11676
1614182890000|2021-02-24 16:08:10|1016|1015.8|1016.2|1016|1016.2|1016|1016|1015.8|9452
1614182900000|2021-02-24 16:08:20|1016.4|1016.2|1016.8|1016.2|1016.8|1016.2|1016.2|1016.2|11166
1614182910000|2021-02-24 16:08:30|1016.4||1016.4||1016.8||1016.4||156
1614182920000|2021-02-24 16:08:40|||||||||6406
1614182930000|2021-02-24 16:08:50|1016.6||1016.6||1016.6||1016.6||2
1614182940000|2021-02-24 16:09:00|1016.4||1016.6||1016.6||1016.4||1103
1614182950000|2021-02-24 16:09:10|1016.8|1016.4|1017.2|1017|1017.4|1017|1016.6|1016.4|30776
1614182960000|2021-02-24 16:09:20|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017.2|1701
1614182970000|2021-02-24 16:09:30|1017.8|1017.4|1017.8|1017.6|1018|1017.6|1017.8|1017.4|3611
1614182980000|2021-02-24 16:09:40|1018|1017.4|1017.8|1017.6|1018|1017.8|1017.6|1017.4|23609
1614182990000|2021-02-24 16:09:50|1018|1017.4|1017.8|1017.6|1018|1017.6|1017.8|1017.4|7972
1614183000000|2021-02-24 16:10:00|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.4|12845
1614183010000|2021-02-24 16:10:10|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|2490
1614183020000|2021-02-24 16:10:20|1017.8|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.6|5930
1614183030000|2021-02-24 16:10:30||1017.6||1017.6||1017.6||1017.6|184
1614183040000|2021-02-24 16:10:40||1017.8||1017.6||1017.8||1017.6|0
1614183050000|2021-02-24 16:10:50|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.2|1017|38766
1614183060000|2021-02-24 16:11:00|1018|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|14469
1614183070000|2021-02-24 16:11:10|1018|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.6|5083
1614183080000|2021-02-24 16:11:20|1017.8|1017.4|1017.4|1017|1017.8|1017.4|1017.4|1017|11505
1614183090000|2021-02-24 16:11:30|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|4957
1614183100000|2021-02-24 16:11:40|1017.8|1017.4|1017.6|1017.4|1017.8|1017.6|1017.6|1017.2|18557
1614183110000|2021-02-24 16:11:50|1017.8|1017.2|1017.8|1017.4|1017.8|1017.4|1017.8|1017.2|2446
1614183120000|2021-02-24 16:12:00|1017.6|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.2|1707
1614183130000|2021-02-24 16:12:10|1017.8|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.4|2956
1614183140000|2021-02-24 16:12:20||1017.8||1017.8||1017.8||1017.8|100
1614183150000|2021-02-24 16:12:30||1017.6||1017.8||1017.8||1017.6|10632
1614183160000|2021-02-24 16:12:40|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.4|3842
1614183170000|2021-02-24 16:12:50|1017.8||1017.8||1017.8||1017.8||1640
1614183180000|2021-02-24 16:13:00|1018|1017.6|1018.2|1018|1018.2|1018|1018|1017.6|8517
1614183190000|2021-02-24 16:13:10|1018.4|1017.8|1018.4|1018|1018.4|1018|1018.4|1017.8|10185
1614183200000|2021-02-24 16:13:20|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|707
1614183220000|2021-02-24 16:13:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|9418
1614183230000|2021-02-24 16:13:50|1018.6|1017.8|1018.4|1018.2|1018.6|1018.2|1018|1017.8|25380
1614183240000|2021-02-24 16:14:00|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.2|2594
1614183250000|2021-02-24 16:14:10|||||||||907
1614183260000|2021-02-24 16:14:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.4|2738
1614183270000|2021-02-24 16:14:30|||||||||503
1614183280000|2021-02-24 16:14:40|1019||1018.8||1019||1018.8||2184
1614183290000|2021-02-24 16:14:50|1019|1018.8|1019|1018.8|1019|1018.8|1018.8|1018.8|1041
1614183300000|2021-02-24 16:15:00|1018.8|1018.6|1018.8|1018.6|1019|1018.6|1018.8|1018.6|4422
1614183310000|2021-02-24 16:15:10|1019|1018.8|1018.8|1018.6|1019|1018.8|1018.8|1018.6|9749
1614183320000|2021-02-24 16:15:20|1018.6|1018.4|1018.4|1018.2|1018.6|1018.6|1018.4|1018.2|7034
1614183330000|2021-02-24 16:15:30|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|3363
1614183350000|2021-02-24 16:15:50|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.4|1018.2|1170
1614183370000|2021-02-24 16:16:10|1018.8|1018.6|1018.8|1018.6|1019|1018.6|1018.8|1018.6|39402
1614183380000|2021-02-24 16:16:20|||||||||724
1614183390000|2021-02-24 16:16:30|1019.2|1018.8|1019.6|1019.2|1019.8|1019.4|1019.2|1018.8|20886
1614183400000|2021-02-24 16:16:40|1019.4|1019|1019.2|1019|1019.4|1019.2|1019.2|1019|17770
1614183410000|2021-02-24 16:16:50|1019.4|1018.8|1019.2|1019|1019.4|1019|1019.2|1018.8|1742
1614183420000|2021-02-24 16:17:00|1019.4|1019.2|1019.2|1019|1019.8|1019.4|1019.2|1019|12534
1614183430000|2021-02-24 16:17:10|1019.4|1019.2|1019.4|1019|1019.6|1019.2|1019.2|1018.8|8448
1614183440000|2021-02-24 16:17:20|1019.2||1019.4||1019.4||1019.2||2787
1614183450000|2021-02-24 16:17:30|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1307
1614183460000|2021-02-24 16:17:40||1019.4||1019.2||1019.4||1019.2|235
1614183470000|2021-02-24 16:17:50|1019.4|1019|1019|1018.8|1019.4|1019|1019|1018.8|19186
1614183480000|2021-02-24 16:18:00|1018.8|1018.6|1018.6|1018.4|1018.8|1018.6|1018.4|1018.2|6841
1614183490000|2021-02-24 16:18:10|1018.8|1018.6|1019|1018.8|1019.2|1018.8|1018.8|1018.6|7425
1614183500000|2021-02-24 16:18:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.6|1018.4|5548
1614183510000|2021-02-24 16:18:30|1019||1019||1019||1018.8||6579
1614183520000|2021-02-24 16:18:40||1018.4||1018.8||1018.8||1018.4|2200
1614183530000|2021-02-24 16:18:50|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|2291
1614183540000|2021-02-24 16:19:00|1019.6|1019.2|1020|1019.8|1020|1019.8|1019.4|1019.2|17572
1614183550000|2021-02-24 16:19:10|1020.2|1019.6|1020.6|1020.2|1020.8|1020.4|1020.2|1019.6|371152
1614183560000|2021-02-24 16:19:20|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.2|8478
1614183570000|2021-02-24 16:19:30|1020.8|1020.4|1020.6|1020.2|1020.8|1020.6|1020.4|1020.2|18400
1614183580000|2021-02-24 16:19:40|1020.4|1020|1019.8|1019.4|1020.4|1020|1019.6|1019.4|35139
1614183590000|2021-02-24 16:19:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1614183600000|2021-02-24 16:20:00|1019.4|1019.4|1019.8|1019.6|1020|1019.6|1019.4|1019.4|4850
1614183610000|2021-02-24 16:20:10|1020|1019.8|1020|1019.8|1020|1019.8|1019.8|1019.6|12501
1614183620000|2021-02-24 16:20:20|1019.8|1019.6|1020|1019.8|1020|1019.8|1019.8|1019.4|17612
1614183630000|2021-02-24 16:20:30|||||||||10309
1614183640000|2021-02-24 16:20:40|||||||||8440
1614183650000|2021-02-24 16:20:50|||||||||8901
1614183660000|2021-02-24 16:21:00|1020.2|1020|1020.2|1020|1020.2|1020|1020.2|1020|7969
1614183670000|2021-02-24 16:21:10|1020.4|1020.2|1020.8|1020.4|1020.8|1020.4|1020.4|1020.2|6561
1614183680000|2021-02-24 16:21:20|1020.6|1020.6|1020.8|1020.4|1021|1020.8|1020.6|1020.4|9691
1614183690000|2021-02-24 16:21:30|1020.6|1020.6|1021|1020.8|1021|1020.8|1020.6|1020.2|16610
1614183700000|2021-02-24 16:21:40||1020.6||1020.6||1020.8||1020.6|4092
1614183710000|2021-02-24 16:21:50|1020.8||1021||1021||1020.8||600
1614183720000|2021-02-24 16:22:00||1020.8||1020.6||1020.8||1020.6|4206
1614183730000|2021-02-24 16:22:10|1021.2|1020.4|1020.6|1020.4|1021.2|1020.4|1020.6|1020.4|9287
1614183740000|2021-02-24 16:22:20|1020.8|1020.6|1021|1020.6|1021.2|1020.6|1020.8|1020.6|1552
1614183750000|2021-02-24 16:22:30|1020.8||1021||1021.2||1020.8||501
1614183760000|2021-02-24 16:22:40|1021.2|1020.8|1021|1020.8|1021.2|1020.8|1021|1020.8|0
1614183770000|2021-02-24 16:22:50|1021.2||1021.2||1021.2||1021||4093
1614183780000|2021-02-24 16:23:00|1021||1021.2||1021.2||1021||6414
1614183790000|2021-02-24 16:23:10|1021.4|1021|1021.2|1021|1021.4|1021.2|1021.2|1021|10417
1614183800000|2021-02-24 16:23:20|1021|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.6|13417
1614183810000|2021-02-24 16:23:30|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|13045
1614183830000|2021-02-24 16:23:50|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.6|1020.4|13408
1614183840000|2021-02-24 16:24:00|1020.8||1021||1021||1020.8||69
1614183860000|2021-02-24 16:24:20|1020.6|1020.4|1020.8|1020.6|1020.8|1020.6|1020.6|1020.4|12697
1614183870000|2021-02-24 16:24:30|1020.6|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020.4|5140
1614183880000|2021-02-24 16:24:40|1021|1020.6|1021.2|1020.8|1021.2|1020.8|1021|1020.6|3763
1614183890000|2021-02-24 16:24:50|1021.4|1021|1021.2|1021|1021.4|1021|1021|1021|1100
1614183900000|2021-02-24 16:25:00|1021|1020.8|1021.4|1021|1021.4|1021.2|1021|1020.8|12594
1614183910000|2021-02-24 16:25:10|1021.6|1021.2|1021.8|1021.4|1022|1021.6|1021.4|1021|22572
1614183920000|2021-02-24 16:25:20|1022|1021.6|1021.6|1021.4|1022|1021.6|1021.6|1021.4|14218
1614183930000|2021-02-24 16:25:30|||||||||735
1614183940000|2021-02-24 16:25:40|1021.4|1021.2|1021.6|1021.4|1021.6|1021.4|1021.4|1021|33216
1614183950000|2021-02-24 16:25:50|1021.8|1021|1021.2|1020.8|1021.8|1021.2|1021.2|1020.8|45305
1614183960000|2021-02-24 16:26:00|1021|1020.6|1020.8|1020.6|1021|1020.6|1020.8|1020.4|3043
1614183970000|2021-02-24 16:26:10|1021|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|4460
1614183980000|2021-02-24 16:26:20|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1021|3751
1614184000000|2021-02-24 16:26:40|1021.2|1020.8|1021.2|1021|1021.2|1021|1021.2|1020.8|7584
1614184010000|2021-02-24 16:26:50|1021|1020.8|1021|1020.8|1021.2|1020.8|1021|1020.6|8109
1614184020000|2021-02-24 16:27:00||1020.6||1020.6||1020.8||1020.6|1393
1614184030000|2021-02-24 16:27:10|||||||||32
1614184040000|2021-02-24 16:27:20|1020.8|1020.4|1021|1020.6|1021|1020.8|1020.8|1020.4|18331
1614184050000|2021-02-24 16:27:30||1020.8||1020.6||1020.8||1020.6|665
1614184060000|2021-02-24 16:27:40|1020.8|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|1812
1614184070000|2021-02-24 16:27:50|1021||1021||1021||1021||2375
1614184080000|2021-02-24 16:28:00|1021.2|1021|1021.2|1020.8|1021.2|1021|1021|1020.8|7106
1614184100000|2021-02-24 16:28:20|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|6174
1614184110000|2021-02-24 16:28:30|1021.4|1021|1021.2|1021|1021.4|1021|1021.2|1020.8|4638
1614184120000|2021-02-24 16:28:40|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|4377
1614184130000|2021-02-24 16:28:50|1021.4|1021.4|1021.4|1021.2|1021.6|1021.4|1021.4|1021|27100
1614184140000|2021-02-24 16:29:00||1021||1021||1021.2||1021|9434
1614184150000|2021-02-24 16:29:10|1021.2||1021.2||1021.2||1021.2||0
1614184160000|2021-02-24 16:29:20|1021|1020.8|1020.8|1020.6|1021|1021|1020.6|1020.4|6558
1614184170000|2021-02-24 16:29:30|1021|1020.8|1021|1020.8|1021|1020.8|1021|1020.8|4943
1614184180000|2021-02-24 16:29:40|1021.2|1021|1021|1020.8|1021.2|1021|1020.6|1020.4|20299
1614184190000|2021-02-24 16:29:50|1020.8|1020.6|1020.8|1020|1021.2|1020.8|1020.4|1020|26937
1614240000000|2021-02-25 08:00:00|1028.4|1027.2|1028|1027.2|1028.4|1027.2|1027.8|1027.2|1062
1614240010000|2021-02-25 08:00:10|1028.4|1028.4|1028.4|1027.8|1028.6|1028.4|1027.6|1027|31440
1614240020000|2021-02-25 08:00:20|1028.8|1028|1029.4|1028.6|1029.4|1028.8|1028.6|1028|19967
1614240030000|2021-02-25 08:00:30|1029.6|1028.8|1032|1030.6|1032.6|1030.8|1029.6|1028.8|72641
1614240040000|2021-02-25 08:00:40|1032.6|1030.8|1032.4|1030.4|1033.4|1033.2|1031.8|1030.2|8983
1614240050000|2021-02-25 08:00:50|1030.4|1030.2|1032.4|1031|1032.8|1031|1030.4|1030|4000
1614240060000|2021-02-25 08:01:00|1032.2|1031.2|1033.6|1032.2|1033.8|1032.4|1032.2|1031.2|4443
1614240070000|2021-02-25 08:01:10|1033.2|1032.4|1033.6|1032.6|1034|1033|1032.8|1032.2|34087
1614240080000|2021-02-25 08:01:20|1033.8|1032.8|1034.6|1033.4|1035|1034|1033.8|1032.8|10113
1614240090000|2021-02-25 08:01:30|1034.4|1033.2|1033.6|1032.6|1034.8|1033.6|1033|1032.6|25992
1614240100000|2021-02-25 08:01:40|1033.4|1032.8|1032.8|1031.8|1033.6|1032.8|1032.8|1031.8|4167
1614240110000|2021-02-25 08:01:50|1032.6|1031.6|1031.4|1030.2|1032.6|1031.6|1031|1030|2680
1614240120000|2021-02-25 08:02:00|1031.8|1030.4|1034.8|1033.6|1035|1033.6|1031.8|1030.4|25372
1614240130000|2021-02-25 08:02:10|1035|1033.8|1034.4|1033.4|1035.4|1034.6|1033.8|1033|39946
1614240140000|2021-02-25 08:02:20|1034.2|1033.2|1034.2|1032.8|1034.2|1033.4|1034|1032.8|520
1614240150000|2021-02-25 08:02:30|1034.4|1033|1034.6|1033.6|1034.6|1033.6|1034.4|1033|1084
1614240160000|2021-02-25 08:02:40|1034.4|1033.4|1035|1033.6|1035.4|1034.8|1034.4|1033|14334
1614240170000|2021-02-25 08:02:50|1034|1033.8|1034.6|1033.8|1035|1034.2|1034|1033.6|100
1614240180000|2021-02-25 08:03:00|1034.4|1033.6|1035|1033.8|1035|1033.8|1033.8|1033|12486
1614240190000|2021-02-25 08:03:10|1035.2|1034|1035.6|1035.2|1035.8|1035.6|1034.4|1033.8|33733
1614240200000|2021-02-25 08:03:20|1035.4|1035|1035.2|1034.4|1035.4|1035|1035.2|1034.4|2500
1614240210000|2021-02-25 08:03:30|1035|1034.2|1035|1033.8|1035.2|1034.2|1033.8|1033.2|20560
1614240220000|2021-02-25 08:03:40|1035.2|1034|1036|1035.2|1036.2|1035.6|1035|1034|9982
1614240230000|2021-02-25 08:03:50|1035.8|1035|1035.8|1034.8|1036|1035|1034.2|1034|17210
1614240240000|2021-02-25 08:04:00|1035|1035|1035.6|1034.6|1035.8|1035|1035|1034.4|9265
1614240250000|2021-02-25 08:04:10|1035.8||1035.6||1035.8||1035.6||2000
1614240260000|2021-02-25 08:04:20|1035.2|1034.8|1036.2|1035.8|1036.2|1035.8|1035|1034.6|8073
1614240270000|2021-02-25 08:04:30|1036|1036|1035.6|1034.2|1036.2|1036|1035.6|1034.2|8372
1614240280000|2021-02-25 08:04:40|1035.4|1034.8|1036.2|1035.8|1036.2|1035.8|1035.4|1034.8|0
1614240290000|2021-02-25 08:04:50|1036|1035.4|1037.6|1036.6|1037.6|1037|1035.8|1035.2|36661
1614240300000|2021-02-25 08:05:00|1037|1036.4|1039|1038.8|1039|1038.8|1036.8|1036|22410
1614240310000|2021-02-25 08:05:10|1038.8|1038.6|1037.6|1037.2|1039|1038.6|1037.6|1037.2|15582
1614240320000|2021-02-25 08:05:20|1037.4|1037|1035|1034.6|1037.4|1037|1034.8|1034.2|37790
1614240330000|2021-02-25 08:05:30|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1034.8|1034.2|13229
1614240340000|2021-02-25 08:05:40|1035.6|1035|1034.8|1034|1036.4|1035.6|1034.8|1034|11059
1614240350000|2021-02-25 08:05:50|1035|1034.2|1034.8|1034.2|1035.2|1034.2|1034.6|1034|0
1614240360000|2021-02-25 08:06:00|1034.6|1034|1034.4|1033.6|1035|1034.6|1033.6|1033|14352
1614240370000|2021-02-25 08:06:10|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1614240380000|2021-02-25 08:06:20|1034|1033.4|1034.4|1033.6|1034.4|1033.6|1034|1033.4|1490
1614240390000|2021-02-25 08:06:30|1034.2|1033.2|1034.6|1034|1034.6|1034|1033.8|1033|18963
1614240400000|2021-02-25 08:06:40||1034.2||1034.2||1034.2||1034|1001
1614240410000|2021-02-25 08:06:50|1034.8|1034.4|1035|1034.2|1036|1035.2|1034.4|1034|38927
1614240420000|2021-02-25 08:07:00|1034.8|1034|1034|1033.6|1034.8|1034.2|1033.8|1033.4|18378
1614240430000|2021-02-25 08:07:10|1034.2|1033.8|1032.8|1032.2|1034.2|1033.8|1032.6|1031.8|6885
1614240440000|2021-02-25 08:07:20|1033|1032|1033|1032.2|1033.6|1032.6|1031.8|1031.2|13010
1614240450000|2021-02-25 08:07:30|1032.8|1032|1032.8|1032|1032.8|1032|1032.2|1031.8|3608
1614240460000|2021-02-25 08:07:40|1033|1032.2|1034|1033.4|1034|1033.4|1033|1032.2|2750
1614240470000|2021-02-25 08:07:50|1034.4|1033.6|1034.6|1034|1034.8|1034|1034.4|1033.6|1348
1614240480000|2021-02-25 08:08:00|1034.4|1034.2|1035.2|1034.6|1035.2|1034.6|1034|1033.6|6214
1614240490000|2021-02-25 08:08:10|1035.4|1034.8|1035.8|1035|1036|1035.4|1035|1034.8|9679
1614240500000|2021-02-25 08:08:20|1035.6|1034.8|1035.4|1034.8|1035.6|1034.8|1034.8|1034.6|5318
1614240510000|2021-02-25 08:08:30|1035.2|1034.6|1035.8|1035.4|1035.8|1035.4|1035|1034.6|6921
1614240520000|2021-02-25 08:08:40|1035.6|1035.2|1035|1034.6|1036|1035.4|1034.8|1034.6|7726
1614240530000|2021-02-25 08:08:50|1034.8|1034.4|1034.2|1033.6|1034.8|1034.4|1034.2|1033.6|3889
1614240540000|2021-02-25 08:09:00|1034|1033.8|1034.2|1033.8|1034.4|1034|1033.4|1032.8|9948
1614240550000|2021-02-25 08:09:10|1034.4|1034|1033.8|1033.2|1034.4|1034|1033.4|1032.4|17887
1614240560000|2021-02-25 08:09:20|1034|1033.4|1034.2|1033.4|1034.4|1033.8|1033.6|1033|5409
1614240570000|2021-02-25 08:09:30|1034|1033.6|1033.8|1033.2|1034.2|1034|1033.2|1032.8|15123
1614240580000|2021-02-25 08:09:40|1034|1033.4|1034.6|1034|1035|1034.4|1034|1033.4|7593
1614240590000|2021-02-25 08:09:50|1034.4|1034.2|1034.4|1033.8|1034.8|1034.2|1034.2|1033.8|16831
1614240600000|2021-02-25 08:10:00|1034.6|1034|1035.8|1035|1035.8|1035.2|1034|1033.6|39554
1614240610000|2021-02-25 08:10:10|1036|1035.2|1034.8|1034.6|1036|1035.4|1034.6|1034.4|17148
1614240620000|2021-02-25 08:10:20|1034.6|1034.4|1034.6|1034|1035|1034.4|1034.4|1034|3601
1614240640000|2021-02-25 08:10:40|1034.4|1033.8|1034|1033.6|1034.4|1033.8|1033.8|1033.6|3623
1614240650000|2021-02-25 08:10:50|1033.8|1033.8|1034.6|1033.8|1034.6|1033.8|1033.8|1033.6|2138
1614240660000|2021-02-25 08:11:00|1034.8|1034|1035|1034.6|1035.8|1035|1034.8|1034|7569
1614240670000|2021-02-25 08:11:10|1035.2|1034.8|1035.8|1035.2|1035.8|1035.4|1035.2|1034.8|17216
1614240680000|2021-02-25 08:11:20|1035.6|1035|1035.4|1034.8|1035.6|1035.2|1035|1034.4|4454
1614240690000|2021-02-25 08:11:30|1035.2|1035|1035|1034.4|1035.8|1035.2|1034.6|1034|12619
1614240700000|2021-02-25 08:11:40|1034.8|1034.6|1035|1034.6|1036|1035.4|1034.6|1034|71535
1614240710000|2021-02-25 08:11:50|1034.8|1034.4|1035|1034.6|1035.6|1035.2|1034.6|1034.2|19868
1614240720000|2021-02-25 08:12:00|1034.8|1034.8|1035|1034.6|1035.4|1034.8|1034.6|1034|7115
1614240730000|2021-02-25 08:12:10|1034.8|1034.4|1035.8|1035|1035.8|1035.4|1034.6|1034|13902
1614240740000|2021-02-25 08:12:20|1035.6|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|3796
1614240750000|2021-02-25 08:12:30|1035.8|1035.6|1035.8|1035.2|1036|1035.8|1035.8|1035.2|6370
1614240760000|2021-02-25 08:12:40|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.2|2000
1614240770000|2021-02-25 08:12:50|1036|1035.2|1036.4|1035.8|1036.6|1036|1036|1035.2|21437
1614240780000|2021-02-25 08:13:00|1036.2|1035.6|1036.4|1036|1036.6|1036.2|1035.8|1035.6|1686
1614240790000|2021-02-25 08:13:10|1036.2|1035.8|1036.4|1036|1037|1036.6|1036|1035.4|8095
1614240800000|2021-02-25 08:13:20|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036|1818
1614240810000|2021-02-25 08:13:30|1036.8|1036.4|1037.2|1036.4|1037.2|1036.4|1036.8|1036.4|22922
1614240820000|2021-02-25 08:13:40|1037|1036.6|1037.8|1037.4|1038|1037.8|1037|1036.2|21929
1614240830000|2021-02-25 08:13:50|1037.6|1037|1036.4|1035.8|1037.6|1037|1035.8|1035.4|3966
1614240840000|2021-02-25 08:14:00|1036.6|1036|1037.6|1037|1037.6|1037.2|1036.6|1036|8485
1614240850000|2021-02-25 08:14:10|1037.4|1036.8|1037.6|1037|1037.6|1037|1037.2|1036.8|3993
1614240860000|2021-02-25 08:14:20|1037.8|1037.2|1038|1037.4|1038|1037.4|1037.8|1037.2|1482
1614240870000|2021-02-25 08:14:30|1037.8|1037.2|1037.8|1037|1037.8|1037.2|1037.4|1036.8|4650
1614240880000|2021-02-25 08:14:40|1038|1037.2|1037.8|1037.2|1038|1037.2|1037.4|1037|6681
1614240890000|2021-02-25 08:14:50|1037.6|1037.6|1037.8|1037|1037.8|1037.6|1037.6|1037|2540
1614240900000|2021-02-25 08:15:00|1037.6|1037.2|1038.2|1037.8|1038.2|1038|1037.2|1037|4177
1614240910000|2021-02-25 08:15:10|1038.4|1038|1039|1038.8|1039|1038.8|1038.4|1038|36073
1614240920000|2021-02-25 08:15:20|1039.4|1039|1039.8|1039.4|1040|1039.6|1039.4|1039|21745
1614240930000|2021-02-25 08:15:30|1040|1039.6|1041.2|1040.6|1041.2|1040.6|1039.8|1039.6|177523
1614240940000|2021-02-25 08:15:40|1041|1040.4|1041.4|1041|1041.8|1041.2|1040.8|1040.2|25821
1614240950000|2021-02-25 08:15:50|1041.2|1041.2|1041|1040.8|1041.6|1041.2|1040.8|1040.6|24081
1614240960000|2021-02-25 08:16:00|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1040.6|1040.2|17668
1614240970000|2021-02-25 08:16:10|1041|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|490
1614240980000|2021-02-25 08:16:20|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|2772
1614240990000|2021-02-25 08:16:30|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|8647
1614241000000|2021-02-25 08:16:40|1041.4|1041|1042|1041.4|1042.2|1041.6|1041.4|1041|23286
1614241010000|2021-02-25 08:16:50|1041.8|1041.2|1042|1041.6|1042|1041.8|1041.6|1041.2|6879
1614241020000|2021-02-25 08:17:00|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|13661
1614241030000|2021-02-25 08:17:10|1041.8|1041.4|1041|1040.4|1041.8|1041.4|1040.8|1040.4|7764
1614241040000|2021-02-25 08:17:20|1040.8|1040.2|1040.4|1040|1041|1040.6|1040.2|1040|5250
1614241050000|2021-02-25 08:17:30|1040.2|1040.2|1039.6|1038.8|1040.2|1040.2|1039.6|1038.8|2248
1614241060000|2021-02-25 08:17:40|1039.4|1039|1039.4|1038.8|1039.6|1039|1038.8|1038.2|30992
1614241070000|2021-02-25 08:17:50|1039.2|1038.6|1038.6|1038.2|1039.2|1038.8|1038.6|1038.2|5512
1614241080000|2021-02-25 08:18:00|1038.4|1038|1038.6|1038.2|1038.8|1038.4|1038.2|1038|6452
1614241090000|2021-02-25 08:18:10|1038.8|1038.4|1038.6|1038|1038.8|1038.4|1038.2|1038|3167
1614241100000|2021-02-25 08:18:20|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|2240
1614241110000|2021-02-25 08:18:30||1038.8||1038.6||1038.8||1038.6|2443
1614241120000|2021-02-25 08:18:40|1038.8|1038.8|1038.2|1037.6|1038.8|1038.8|1038.2|1037.6|6105
1614241130000|2021-02-25 08:18:50|1038.4|1037.8|1039|1038.6|1039|1038.6|1038.4|1037.8|3479
1614241140000|2021-02-25 08:19:00|1039.2|1038.8|1039.4|1038.8|1039.6|1039.4|1039|1038.8|8241
1614241150000|2021-02-25 08:19:10|1039.2|1038.6|1039|1038.6|1039.4|1039|1039|1038.6|8157
1614241160000|2021-02-25 08:19:20|1038.8|1038.8|1038.6|1038.4|1039.4|1038.8|1038.6|1038.4|15191
1614241170000|2021-02-25 08:19:30|1038.4|1038.2|1038|1037.8|1038.4|1038.2|1038|1037.8|2926
1614241180000|2021-02-25 08:19:40|1037.6|1037.6|1038|1037.4|1038|1037.8|1037.6|1037.4|2002
1614241190000|2021-02-25 08:19:50|1037.8|1037.2|1037.4|1037|1037.8|1037.4|1037.2|1036.8|5469
1614241200000|2021-02-25 08:20:00|1037.2|1036.8|1036.6|1036.2|1037.2|1036.8|1036.6|1036.2|1133
1614241210000|2021-02-25 08:20:10|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1035.8|900
1614241220000|2021-02-25 08:20:20|1036.4|1036.2|1036.4|1035.8|1036.6|1036.4|1036|1035.8|1232
1614241230000|2021-02-25 08:20:30|1036.2|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|1081
1614241240000|2021-02-25 08:20:40|1036.2|1036|1036|1035.4|1036.2|1036|1036|1035.4|2453
1614241250000|2021-02-25 08:20:50|1035.8|1035.6|1035.4|1035.2|1036|1035.6|1035.4|1035.2|3462
1614241260000|2021-02-25 08:21:00|1035.6|1035.4|1035.6|1035|1036|1035.6|1035.2|1034.6|18819
1614241270000|2021-02-25 08:21:10|1035.8|1035.2|1035.8|1035.2|1035.8|1035.4|1035.4|1035|4591
1614241280000|2021-02-25 08:21:20|1036|1035.4|1036.6|1036|1036.6|1036|1035.6|1035.2|7448
1614241290000|2021-02-25 08:21:30|1036.4|1035.6|1036|1035.4|1036.4|1036|1035.6|1035.4|2100
1614241300000|2021-02-25 08:21:40|1035.8|1035.2|1035.2|1035|1035.8|1035.2|1035.2|1034.8|7792
1614241310000|2021-02-25 08:21:50|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|2184
1614241320000|2021-02-25 08:22:00|1035|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.4|3354
1614241330000|2021-02-25 08:22:10|1034.8|1034.4|1034.6|1034|1035|1034.4|1034.2|1034|5735
1614241340000|2021-02-25 08:22:20|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|200
1614241350000|2021-02-25 08:22:30|1034.8|1034.4|1035.6|1035|1035.6|1035.2|1034.8|1034.4|3162
1614241360000|2021-02-25 08:22:40|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.2|1035|5260
1614241370000|2021-02-25 08:22:50|1035.4|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.6|3036
1614241380000|2021-02-25 08:23:00|1035.8|1035|1037.4|1036.8|1037.6|1036.8|1035.8|1035|45913
1614241390000|2021-02-25 08:23:10|1037.2||1037.2||1037.2||1037||0
1614241400000|2021-02-25 08:23:20|1037.4|1037|1038|1037.6|1038|1037.6|1037.4|1037|8732
1614241410000|2021-02-25 08:23:30||1037.4||1037.6||1037.6||1037.4|1237
1614241420000|2021-02-25 08:23:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|1972
1614241430000|2021-02-25 08:23:50|1038.2|1038|1038.4|1038|1038.4|1038.2|1038.2|1037.8|22244
1614241440000|2021-02-25 08:24:00|1038.6|1038.2|1039.8|1039.2|1039.8|1039.2|1038.4|1038|9336
1614241450000|2021-02-25 08:24:10|1039.6||1039.8||1040||1039.6||421
1614241460000|2021-02-25 08:24:20|1039.6|1039|1039.6|1039.2|1040.2|1039.8|1039.4|1039|17171
1614241470000|2021-02-25 08:24:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1700
1614241480000|2021-02-25 08:24:40||1039.4||1039.2||1039.4||1039.2|1000
1614241490000|2021-02-25 08:24:50|1039.8|1039.4|1040.8|1040.2|1041|1040.2|1039.8|1039.4|1621
1614241500000|2021-02-25 08:25:00|1040.6|1040|1040|1039.8|1040.6|1040|1039.8|1039.6|5769
1614241510000|2021-02-25 08:25:10|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040|1039.8|6505
1614241520000|2021-02-25 08:25:20|1040.8|1040.4|1041.8|1041.4|1042|1041.4|1040.8|1040.4|2056
1614241530000|2021-02-25 08:25:30|1041.6|1041.2|1042|1041.4|1042.2|1041.8|1041.4|1041.2|14862
1614241540000|2021-02-25 08:25:40|1042.6|1041.6|1043.4|1042.8|1043.6|1043.4|1042.4|1041.6|35312
1614241550000|2021-02-25 08:25:50|1043.2|1043|1043.4|1042.8|1043.6|1043.2|1043|1042.6|20202
1614241560000|2021-02-25 08:26:00|1043.6|1043|1043.6|1043|1043.8|1043|1043|1042.6|8460
1614241570000|2021-02-25 08:26:10|1043.4|1043.2|1045.8|1045.4|1046|1045.4|1043.2|1043.2|93761
1614241580000|2021-02-25 08:26:20|1045.6|1045.2|1045.4|1045|1046.2|1046|1044.4|1044|63244
1614241590000|2021-02-25 08:26:30|1045.6|1045.2|1045.8|1045.6|1046.6|1045.8|1045.6|1045.2|10350
1614241600000|2021-02-25 08:26:40|1045.6|1045.2|1045.6|1045.2|1046|1045.4|1045.2|1044.8|15836
1614241610000|2021-02-25 08:26:50|1045.8|1045.4|1045.6|1045|1046|1045.4|1045.6|1044.8|4624
1614241620000|2021-02-25 08:27:00|1045.8|1045.2|1047|1046.6|1047|1046.8|1045.8|1045.2|11755
1614241630000|2021-02-25 08:27:10|1046.8|1046.2|1046.8|1046.2|1047|1046.6|1046.4|1046|12338
1614241640000|2021-02-25 08:27:20|1046.6|1046|1047.8|1047.4|1048|1047.4|1046|1045.6|48254
1614241650000|2021-02-25 08:27:30|1048.2|1047.6|1048|1047.4|1049|1048.8|1047.6|1046.8|42956
1614241660000|2021-02-25 08:27:40|1047.8|1047.6|1048.4|1047.8|1048.6|1048|1047.6|1047|30657
1614241680000|2021-02-25 08:28:00|1048.2|1047.6|1048.8|1048.4|1049|1048.6|1047.8|1047.4|17258
1614241690000|2021-02-25 08:28:10|1048.6|1048.2|1047.6|1047|1048.8|1048.2|1047.2|1046.8|11025
1614241700000|2021-02-25 08:28:20|1047.4|1046.8|1047.4|1047|1047.4|1047|1046.6|1046|4911
1614241710000|2021-02-25 08:28:30|1047.6|1047.2|1047.8|1047.4|1048|1047.4|1047.6|1047.2|1676
1614241720000|2021-02-25 08:28:40|1048|1047.2|1046.8|1046.4|1048|1047.2|1046.6|1046.2|39705
1614241730000|2021-02-25 08:28:50|1047|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.6|0
1614241740000|2021-02-25 08:29:00|1047|1046.8|1047.4|1046.8|1047.6|1047.2|1046.6|1046.4|56829
1614241750000|2021-02-25 08:29:10|1047.6|1047|1048.2|1047.8|1048.4|1047.8|1047.6|1047|13770
1614241760000|2021-02-25 08:29:20|1048.4|1048|1048.8|1048.4|1049|1048.6|1048.4|1048|6713
1614241770000|2021-02-25 08:29:30|1048.6|1048.2|1047.8|1047.4|1048.6|1048.2|1047.6|1046.8|42641
1614241780000|2021-02-25 08:29:40|1047.6|1047.2|1046.4|1046|1047.6|1047.2|1046.2|1045.8|19261
1614241790000|2021-02-25 08:29:50||1046.2||1046||1046.2||1046|90
1614241800000|2021-02-25 08:30:00|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046.4|1046|2546
1614241810000|2021-02-25 08:30:10|1046.6|1046.2|1047.8|1047.4|1048|1047.6|1046.6|1045.8|16309
1614241820000|2021-02-25 08:30:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.4|1047.2|7064
1614241830000|2021-02-25 08:30:30|1047.6|1047.6|1047.2|1047|1047.6|1047.6|1047.2|1047|3538
1614241840000|2021-02-25 08:30:40|1047.4|1046.8|1047.4|1046.8|1048|1047.4|1047|1046.8|2574
1614241850000|2021-02-25 08:30:50|1047.6|1047|1048.2|1047.8|1048.6|1048.2|1047.6|1047|29029
1614241860000|2021-02-25 08:31:00|1048|1047.6|1048.8|1048.2|1048.8|1048.2|1048|1047.6|9094
1614241870000|2021-02-25 08:31:10|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.2|1048|13801
1614241880000|2021-02-25 08:31:20|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.2|1048|8251
1614241890000|2021-02-25 08:31:30|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048.2|1047.8|7590
1614241900000|2021-02-25 08:31:40|1048.4|1047.6|1048.8|1048.2|1048.8|1048.2|1048.4|1047.6|4548
1614241910000|2021-02-25 08:31:50|1048.6|1048|1047.4|1046.8|1048.6|1048|1047.2|1046.8|5586
1614241920000|2021-02-25 08:32:00|1047.2|1046.6|1047.4|1046.6|1047.4|1046.8|1047|1046.6|1640
1614241930000|2021-02-25 08:32:10|1047|1046.8|1047|1046.8|1047.4|1047|1047|1046.6|7852
1614241940000|2021-02-25 08:32:20|1047.2|1046.6|1048|1047.6|1048|1047.6|1047.2|1046.6|1000
1614241950000|2021-02-25 08:32:30|1048.2|1047.4|1047.2|1046.6|1048.2|1047.4|1047|1046.6|11768
1614241960000|2021-02-25 08:32:40|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|1200
1614241970000|2021-02-25 08:32:50|1046.8|1046.4|1045.6|1044.8|1046.8|1046.4|1045|1044.8|13501
1614241980000|2021-02-25 08:33:00|1045.8|1045|1045.8|1045.2|1046|1045.6|1045.6|1045|4662
1614241990000|2021-02-25 08:33:10|1045.6|1045|1045|1044.6|1045.8|1045.2|1044.8|1044.4|12592
1614242000000|2021-02-25 08:33:20|1044.8|1044.2|1046.4|1045.6|1046.4|1045.6|1044.8|1044.2|18473
1614242010000|2021-02-25 08:33:30|1046.2|1045.4|1045.6|1045|1046.2|1045.4|1045.2|1044.8|6021
1614242020000|2021-02-25 08:33:40|1045.4|1045.2|1045.2|1044.4|1045.6|1045.2|1045.2|1044.4|3632
1614242030000|2021-02-25 08:33:50|1045.4|1045|1045|1044.4|1045.6|1045|1045|1044.4|7170
1614242040000|2021-02-25 08:34:00|1044.8|1044.2|1044.8|1044.2|1045|1044.6|1044.2|1044|4365
1614242050000|2021-02-25 08:34:10|1045|1044.4|1044.8|1044.2|1045|1044.6|1044.6|1044|9583
1614242060000|2021-02-25 08:34:20|1044.6|1044|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|245
1614242070000|2021-02-25 08:34:30|1044.2|1043.4|1043.2|1042.8|1044.2|1043.6|1043.2|1042.8|5467
1614242080000|2021-02-25 08:34:40|1043|1042.6|1043.2|1042.8|1043.4|1043|1042.8|1042.4|4221
1614242090000|2021-02-25 08:34:50|1043.4|1043|1042.8|1042.4|1044|1043.6|1042.6|1042.2|31916
1614242100000|2021-02-25 08:35:00|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|1492
1614242110000|2021-02-25 08:35:10|1042.8||1043||1043||1042.8||0
1614242120000|2021-02-25 08:35:20|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|3371
1614242130000|2021-02-25 08:35:30|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|4257
1614242140000|2021-02-25 08:35:40|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042|1041.6|3379
1614242150000|2021-02-25 08:35:50|1042.8|1042.4|1043.8|1043.2|1043.8|1043.4|1042.8|1042.4|7903
1614242160000|2021-02-25 08:36:00|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.4|1043.2|13622
1614242170000|2021-02-25 08:36:10|1043.6|1043.2|1043|1042.6|1043.6|1043.2|1042.8|1042.6|14241
1614242180000|2021-02-25 08:36:20|1043.2|1042.8|1043.4|1042.8|1043.4|1043.2|1043|1042.6|10497
1614242190000|2021-02-25 08:36:30|1043.2|1043|1043.4|1043|1043.4|1043|1043|1042.8|600
1614242200000|2021-02-25 08:36:40|1043.2|1042.8|1042.8|1042.2|1043.2|1042.8|1042.6|1042.2|10379
1614242210000|2021-02-25 08:36:50|1042.6|1042.4|1042.8|1042.6|1043|1042.6|1042.6|1042.2|2172
1614242220000|2021-02-25 08:37:00|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042|2450
1614242230000|2021-02-25 08:37:10|1043|1042.8|1042.8|1042.4|1043|1042.8|1042.6|1042|15573
1614242240000|2021-02-25 08:37:20|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1042.6|1042.4|11419
1614242250000|2021-02-25 08:37:30|1043.6|1043.4|1044|1043.8|1044|1043.8|1043.6|1043.4|9038
1614242260000|2021-02-25 08:37:40|1044.4|1044|1045|1044.6|1045|1044.6|1044.4|1044|11348
1614242270000|2021-02-25 08:37:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1043.8|1043.6|13852
1614242280000|2021-02-25 08:38:00||1044||1044.2||1044.2||1044|100
1614242290000|2021-02-25 08:38:10|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|600
1614242300000|2021-02-25 08:38:20|1044.6|1043.8|1045|1044.6|1045|1044.6|1044|1043.6|7425
1614242310000|2021-02-25 08:38:30|1045.2|1044.8|1046|1045.6|1046.6|1046|1045.2|1044.8|14050
1614242320000|2021-02-25 08:38:40|1046.2|1045.8|1046.6|1045.8|1046.6|1046.2|1046|1045.6|1429
1614242330000|2021-02-25 08:38:50|1046.2||1046.2||1046.2||1046.2||0
1614242340000|2021-02-25 08:39:00|1046.6|1046.4|1046.6|1046|1046.6|1046.4|1046.2|1045.8|3229
1614242350000|2021-02-25 08:39:10|1046.4|1045.8|1045.8|1045.4|1046.6|1046.2|1045.6|1045.4|23356
1614242360000|2021-02-25 08:39:20|1046||1046||1046||1045.8||225
1614242370000|2021-02-25 08:39:30|1046.2|1046|1046.6|1046.2|1046.8|1046.2|1046.2|1046|1820
1614242380000|2021-02-25 08:39:40|1046.8|1046.4|1047|1046.4|1047.2|1046.4|1046.6|1046.4|1021
1614242390000|2021-02-25 08:39:50|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.6|1000
1614242400000|2021-02-25 08:40:00|1047.4|1046.6|1047.8|1047|1047.8|1047.4|1047.4|1046.6|2338
1614242410000|2021-02-25 08:40:10|1048|1047.2|1048.2|1047.6|1048.2|1047.8|1048|1047.2|2593
1614242420000|2021-02-25 08:40:20|1048|1047.8|1048.2|1047.6|1048.2|1048|1048|1047.6|1800
1614242430000|2021-02-25 08:40:30|1048|1048|1048.6|1048.2|1048.6|1048.2|1048|1047.6|3251
1614242440000|2021-02-25 08:40:40|1048.4|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|5548
1614242450000|2021-02-25 08:40:50|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|1000
1614242460000|2021-02-25 08:41:00|1048.6|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|30335
1614242470000|2021-02-25 08:41:10|1048.6|1048.2|1049|1048.6|1049|1048.6|1048.4|1048|12315
1614242480000|2021-02-25 08:41:20||1048.8||1048.8||1048.8||1048.8|2957
1614242490000|2021-02-25 08:41:30|1049.2|1049.2|1049.4|1049.2|1049.6|1049.2|1049|1048.8|18372
1614242500000|2021-02-25 08:41:40|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|23771
1614242510000|2021-02-25 08:41:50|1048.4|1048|1048.6|1048.2|1048.8|1048.6|1048.4|1048|5535
1614242520000|2021-02-25 08:42:00|1048.4|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|3182
1614242530000|2021-02-25 08:42:10|1048|1047.8|1048.6|1048.2|1048.8|1048.2|1048|1047.6|5635
1614242540000|2021-02-25 08:42:20|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|1863
1614242550000|2021-02-25 08:42:30|1048.8||1048.8||1048.8||1048.6||6032
1614242560000|2021-02-25 08:42:40|1048.4|1048.2|1048.6|1048|1048.8|1048.6|1048.4|1048|8417
1614242570000|2021-02-25 08:42:50|1048.8|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1984
1614242580000|2021-02-25 08:43:00|1048.8|1048|1049.2|1049|1049.4|1049|1048.6|1048|20270
1614242590000|2021-02-25 08:43:10|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.8|3967
1614242600000|2021-02-25 08:43:20|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|996
1614242610000|2021-02-25 08:43:30|1049.4|1048.6|1049.6|1049.4|1049.8|1049.6|1048.6|1048.4|26687
1614242620000|2021-02-25 08:43:40|1049.8|1049.2|1049.6|1049.4|1050|1049.6|1049.4|1049.2|24659
1614242630000|2021-02-25 08:43:50|1049.4|1049.2|1048.8|1048.4|1049.4|1049.2|1048.8|1048.4|6463
1614242640000|2021-02-25 08:44:00|1049|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.4|25035
1614242650000|2021-02-25 08:44:10|1049|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.4|5566
1614242660000|2021-02-25 08:44:20|1049.2|1048.8|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|4529
1614242670000|2021-02-25 08:44:30|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|4879
1614242680000|2021-02-25 08:44:40|1049.4|1049|1049.6|1049|1049.6|1049.4|1049.2|1049|4686
1614242690000|2021-02-25 08:44:50|1049.8|1049.2|1050|1049.8|1050|1049.8|1049.8|1049.2|5354
1614242700000|2021-02-25 08:45:00|1049.8|1049.6|1052.6|1052.2|1052.8|1052.2|1049.4|1049|341869
1614242710000|2021-02-25 08:45:10|1052.8|1052.4|1053.8|1053.4|1054.8|1054.4|1052.6|1052.2|61981
1614242720000|2021-02-25 08:45:20|1053.6|1053.2|1053.2|1052.8|1053.8|1053.4|1053.2|1052.6|24750
1614242730000|2021-02-25 08:45:30|1053|1052.6|1053|1052.6|1053.2|1053|1052|1051.8|110777
1614242740000|2021-02-25 08:45:40|1053.2|1052.4|1051.4|1050.8|1053.2|1052.4|1050.8|1050.4|20270
1614242750000|2021-02-25 08:45:50|1051.6|1051|1050.8|1050.2|1051.6|1051|1050.8|1050|3316
1614242760000|2021-02-25 08:46:00|1051|1050.4|1050.4|1050|1051|1050.6|1050.2|1050|1190
1614242770000|2021-02-25 08:46:10|1050.6|1050.2|1051|1050.6|1051.4|1050.8|1050.6|1050.2|4499
1614242780000|2021-02-25 08:46:20|1051.2|1051|1052.4|1052|1052.8|1052.4|1051.2|1050.6|21538
1614242790000|2021-02-25 08:46:30|1052.2|1051.8|1052.2|1051.6|1053.4|1052.8|1051.8|1051.6|23509
1614242800000|2021-02-25 08:46:40|1052|1051.4|1051.4|1050.8|1052|1051.8|1051.2|1050.8|28829
1614242810000|2021-02-25 08:46:50|1051.6|1051|1051.4|1051.2|1051.6|1051.4|1051.4|1051|4661
1614242820000|2021-02-25 08:47:00|1051.2|1051|1051.2|1050.4|1051.2|1051|1050.8|1050.4|4014
1614242830000|2021-02-25 08:47:10|1051.4|1050.6|1051|1050.6|1051.4|1051.2|1050.8|1050.4|5243
1614242840000|2021-02-25 08:47:20|1051.2|1050.8|1052.4|1052|1052.4|1052|1051.2|1050.8|23830
1614242850000|2021-02-25 08:47:30|1052.6|1051.8|1051.6|1051.2|1052.6|1051.8|1051.4|1051.2|12061
1614242860000|2021-02-25 08:47:40|1051.4|1051|1051.8|1051.4|1052.2|1051.8|1050.8|1050.6|23232
1614242870000|2021-02-25 08:47:50|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.2|1051|33644
1614242880000|2021-02-25 08:48:00||1051.6||1051.6||1051.6||1051.4|9634
1614242890000|2021-02-25 08:48:10|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|12282
1614242900000|2021-02-25 08:48:20|1052|1051.6|1052.2|1052|1052.2|1052|1052|1051.6|5476
1614242910000|2021-02-25 08:48:30|1052|1051.8|1051.8|1051.6|1052|1052|1051.8|1051.4|8033
1614242920000|2021-02-25 08:48:40|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|4103
1614242930000|2021-02-25 08:48:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|11185
1614242940000|2021-02-25 08:49:00|1052.6|1052.2|1052|1051.4|1052.6|1052.2|1051.8|1051.4|2262
1614242950000|2021-02-25 08:49:10|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|944
1614242960000|2021-02-25 08:49:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|6475
1614242970000|2021-02-25 08:49:30|1051.4|1051|1052|1051.6|1052|1051.6|1050.6|1050.4|21612
1614242980000|2021-02-25 08:49:40|1052.2|1051.8|1052|1051.8|1053|1052.6|1052|1051.6|12977
1614242990000|2021-02-25 08:49:50|1052.2|1051.6|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|1069
1614243000000|2021-02-25 08:50:00|1051.6|1051.6|1051|1050.6|1052|1051.8|1050.8|1050.6|36817
1614243010000|2021-02-25 08:50:10|1050.8|1050.4|1052.2|1051.8|1052.2|1051.8|1050.4|1050|26855
1614243020000|2021-02-25 08:50:20|1052|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|4004
1614243030000|2021-02-25 08:50:30|1051.6|1051.4|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|5952
1614243040000|2021-02-25 08:50:40|1051.4|1051.4|1050.4|1050|1051.4|1051.4|1050.2|1050|30370
1614243050000|2021-02-25 08:50:50|1050|1050.2|1050.4|1049.8|1050.8|1050.2|1050|1049.6|36164
1614243060000|2021-02-25 08:51:00|1050.2|1049.6|1050.4|1050.2|1050.4|1050.2|1050|1049.6|1794
1614243070000|2021-02-25 08:51:10|1050.6|1050|1050|1049.8|1050.8|1050|1050|1049.8|4833
1614243080000|2021-02-25 08:51:20||1049.6||1049.6||1049.8||1049.6|1636
1614243090000|2021-02-25 08:51:30|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|2196
1614243100000|2021-02-25 08:51:40|1050.4|1049.6|1050|1049.6|1050.4|1049.6|1049.8|1049.6|465
1614243110000|2021-02-25 08:51:50|1050.2|1049.8|1051.6|1051|1051.8|1051|1050.2|1049.8|26832
1614243120000|2021-02-25 08:52:00|1051.8|1051.2|1052|1051.6|1052|1051.8|1051.8|1051.2|3530
1614243130000|2021-02-25 08:52:10|1052.2|1052|1052.2|1051.6|1052.2|1052|1052|1051.6|1000
1614243140000|2021-02-25 08:52:20|1052|1051.4|1051.2|1051|1052|1051.4|1051.2|1051|5929
1614243150000|2021-02-25 08:52:30|1051|1050.4|1050.8|1050.4|1051.6|1051.4|1050.6|1050.4|20237
1614243160000|2021-02-25 08:52:40|1051|1050.6|1051.6|1051.2|1051.6|1051.2|1050.6|1050.4|3059
1614243170000|2021-02-25 08:52:50|1051.4|1051.6|1052|1051.6|1052|1051.6|1051.4|1051.6|4691
1614243180000|2021-02-25 08:53:00|1051.8|1051.8|1052.6|1052.4|1052.6|1052.4|1051.8|1051.8|12560
1614243190000|2021-02-25 08:53:10|1052.8||1052.8||1052.8||1052.6||1544
1614243200000|2021-02-25 08:53:20|1052.6|1052.2|1052.2|1051.6|1052.6|1052.2|1050.8|1050|79716
1614243210000|2021-02-25 08:53:30|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|5879
1614243220000|2021-02-25 08:53:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|535
1614243230000|2021-02-25 08:53:50|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052|1051.8|17386
1614243240000|2021-02-25 08:54:00|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|2225
1614243250000|2021-02-25 08:54:10|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|2376
1614243260000|2021-02-25 08:54:20|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052|4426
1614243270000|2021-02-25 08:54:30|1053|1052.6|1053|1052.8|1053|1052.8|1052.4|1052|19583
1614243280000|2021-02-25 08:54:40|1053.2|1052.6|1053.6|1053.2|1053.8|1053.4|1053.2|1052.6|5956
1614243290000|2021-02-25 08:54:50|1053.8|1053.4|1054.6|1054.2|1054.8|1054.4|1053.6|1053.2|12493
1614243300000|2021-02-25 08:55:00|1054.4|1054|1054.4|1054|1054.8|1054.4|1054|1053.8|30863
1614243310000|2021-02-25 08:55:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|5054
1614243320000|2021-02-25 08:55:20|1054.4|1054.2|1055|1054.6|1055|1054.8|1054.4|1054.2|7763
1614243330000|2021-02-25 08:55:30|1054.8|1054.4|1055.6|1055|1055.6|1055|1054.8|1054.4|29991
1614243340000|2021-02-25 08:55:40|1055.4|1054.8|1055.6|1055.2|1055.6|1055.4|1055|1054.6|21268
1614243350000|2021-02-25 08:55:50|1055.4|1054.8|1055|1054.8|1055.4|1054.8|1055|1054.8|1896
1614243360000|2021-02-25 08:56:00|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|5943
1614243370000|2021-02-25 08:56:10|1055.4|1054.8|1055.2|1054.6|1055.4|1055.2|1055|1054.6|7708
1614243380000|2021-02-25 08:56:20|1055|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.6|1202
1614243390000|2021-02-25 08:56:30|1054.6|1054.4|1055|1054.6|1055|1054.8|1054.4|1054.2|19158
1614243400000|2021-02-25 08:56:40|1054.8|1054.8|1054.4|1054|1054.8|1054.8|1054|1053.6|6358
1614243410000|2021-02-25 08:56:50|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054|600
1614243420000|2021-02-25 08:57:00|1054.6|1054.4|1054.4|1054|1054.8|1054.6|1053.6|1053.4|23288
1614243430000|2021-02-25 08:57:10|1054.6|1054.2|1055.2|1054.8|1055.2|1054.8|1054.4|1054.2|1775
1614243440000|2021-02-25 08:57:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1614243450000|2021-02-25 08:57:30|1055.2|1055|1054.4|1053.8|1055.4|1055.2|1054.4|1053.8|29474
1614243460000|2021-02-25 08:57:40|1054.6|1054|1054.4|1054|1054.8|1054.2|1054.4|1054|1400
1614243470000|2021-02-25 08:57:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|6576
1614243480000|2021-02-25 08:58:00|1054|1053.6|1053.8|1053.4|1054|1053.8|1053|1052.4|5859
1614243490000|2021-02-25 08:58:10|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053|1499
1614243500000|2021-02-25 08:58:20|1053.6|1053.4|1054|1053.8|1054.2|1053.8|1053.4|1053|3121
1614243510000|2021-02-25 08:58:30|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|8894
1614243520000|2021-02-25 08:58:40|1054.2|1053.8|1053.8|1053.2|1054.2|1054|1053.6|1053.2|14778
1614243530000|2021-02-25 08:58:50|1054|1053.4|1054.8|1054.6|1054.8|1054.6|1054|1053.4|3145
1614243540000|2021-02-25 08:59:00|1055|1054.4|1054.4|1053.8|1055|1054.6|1054.4|1053.8|4405
1614243550000|2021-02-25 08:59:10|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|3652
1614243570000|2021-02-25 08:59:30|1054.2||1054.2||1054.2||1054.2||0
1614243580000|2021-02-25 08:59:40|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|0
1614243590000|2021-02-25 08:59:50|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.8|1054.2|2887
1614243600000|2021-02-25 09:00:00|1054.6|1054|1053.6|1053.4|1054.6|1054|1053|1052.8|60272
1614243610000|2021-02-25 09:00:10|1053.8|1053.6|1054.8|1054.2|1054.8|1054.2|1053.8|1053.6|4004
1614243620000|2021-02-25 09:00:20|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.2|1054|6939
1614243630000|2021-02-25 09:00:30|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.6|1054|7596
1614243640000|2021-02-25 09:00:40|1055.2|1054.6|1055.6|1055.2|1055.8|1055.4|1055.2|1054.6|8667
1614243650000|2021-02-25 09:00:50|1055.4|1055|1055.2|1054.8|1055.4|1055|1054.8|1054.6|13799
1614243660000|2021-02-25 09:01:00|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|1280
1614243670000|2021-02-25 09:01:10|1055.2|1055|1055.2|1055|1055.2|1055|1055|1054.8|465
1614243680000|2021-02-25 09:01:20|1055|1054.8|1054.6|1054.2|1055|1055|1054.6|1054.2|4552
1614243690000|2021-02-25 09:01:30|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|1971
1614243700000|2021-02-25 09:01:40|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|3697
1614243720000|2021-02-25 09:02:00|1055|1054.4|1055|1054.6|1055.4|1054.8|1055|1054.4|6157
1614243730000|2021-02-25 09:02:10|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.4|3929
1614243740000|2021-02-25 09:02:20|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|2120
1614243750000|2021-02-25 09:02:30|1054.6|1054.4|1054|1053.6|1054.6|1054.4|1053.8|1053.6|4638
1614243760000|2021-02-25 09:02:40|1054.2|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|995
1614243770000|2021-02-25 09:02:50|1054.4|1054|1053.8|1053.4|1054.4|1054|1053.6|1053.2|11160
1614243780000|2021-02-25 09:03:00|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053|579
1614243790000|2021-02-25 09:03:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053|1052.8|7544
1614243800000|2021-02-25 09:03:20|1053.6|1053.2|1054.2|1053.8|1054.2|1053.8|1053.6|1053.2|17938
1614243810000|2021-02-25 09:03:30|1054.4|1054|1054|1053.6|1054.4|1054.2|1053.8|1053.6|9297
1614243820000|2021-02-25 09:03:40|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|6402
1614243830000|2021-02-25 09:03:50|1053.6|1053.2|1053.6|1053.4|1054|1053.6|1053.4|1053|9401
1614243840000|2021-02-25 09:04:00|1053.4|1053.2|1053|1052.4|1053.4|1053.2|1053|1052.4|4452
1614243850000|2021-02-25 09:04:10|1052.8|1052.6|1053|1052.4|1053|1052.8|1052.8|1052.4|954
1614243860000|2021-02-25 09:04:20|1052.8|1052.2|1052.2|1051.8|1052.8|1052.2|1052.2|1051.8|2101
1614243870000|2021-02-25 09:04:30|1052|1051.6|1052.6|1052|1052.6|1052|1051.6|1051.2|26065
1614243880000|2021-02-25 09:04:40|1052.4|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|7516
1614243890000|2021-02-25 09:04:50||1051.4||1051.6||1051.6||1051.4|0
1614243900000|2021-02-25 09:05:00|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.4|1051|19653
1614243910000|2021-02-25 09:05:10|1051.2|1050.4|1051.6|1051.2|1051.6|1051.4|1050.8|1050.4|26970
1614243920000|2021-02-25 09:05:20|1051.8|1051.4|1052.6|1052.4|1052.6|1052.4|1051.8|1051.4|5029
1614243930000|2021-02-25 09:05:30|1052.8|1052.2|1052.6|1052.4|1053.4|1052.8|1052.4|1052|20873
1614243940000|2021-02-25 09:05:40|1052.8|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.4|100
1614243950000|2021-02-25 09:05:50|1052.6|1052.4|1052.8|1052|1053|1052.6|1052.4|1052|12832
1614243960000|2021-02-25 09:06:00|1052.6|1051.8|1051.6|1051.2|1052.6|1051.8|1051.4|1051|41378
1614243970000|2021-02-25 09:06:10|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.6|1051.4|1527
1614243980000|2021-02-25 09:06:20|1052.6|1052.2|1051.8|1051.4|1052.6|1052.2|1051.6|1051.4|10366
1614243990000|2021-02-25 09:06:30|1051.6|1051.2|1051.8|1051.2|1052.2|1051.8|1051.6|1051.2|5524
1614244000000|2021-02-25 09:06:40|||||||||488
1614244010000|2021-02-25 09:06:50|1051.6|1051|1051.2|1050.8|1051.6|1051|1051|1050.6|11621
1614244020000|2021-02-25 09:07:00|1051|1050.6|1051.2|1050.6|1051.2|1051|1050.8|1050.4|5390
1614244030000|2021-02-25 09:07:10|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.4|14246
1614244040000|2021-02-25 09:07:20|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|3649
1614244050000|2021-02-25 09:07:30|1050.8|1050.4|1050.8|1050|1050.8|1050.6|1050.8|1050|3346
1614244060000|2021-02-25 09:07:40|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.2|1049.8|12598
1614244070000|2021-02-25 09:07:50|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1049.8|1049.2|11858
1614244080000|2021-02-25 09:08:00|1050|1049.4|1050.2|1050|1050.2|1050|1049.4|1049.2|14323
1614244090000|2021-02-25 09:08:10|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1049.8|1049.6|26119
1614244100000|2021-02-25 09:08:20|1051|1050.6|1051.8|1051.4|1052|1051.6|1051|1050.6|6811
1614244110000|2021-02-25 09:08:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|4714
1614244120000|2021-02-25 09:08:40||1051.8||1051.8||1051.8||1051.8|1666
1614244130000|2021-02-25 09:08:50|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|7521
1614244140000|2021-02-25 09:09:00|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|1281
1614244150000|2021-02-25 09:09:10|1052.2|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|50763
1614244160000|2021-02-25 09:09:20|1052.6|1052.2|1053.6|1053.2|1054.4|1053.8|1052.6|1052.2|28635
1614244170000|2021-02-25 09:09:30|1053.8|1053.6|1054.2|1053.4|1054.2|1053.8|1053.8|1053.4|2903
1614244180000|2021-02-25 09:09:40|1053.4|1053.2|1054.4|1054|1054.4|1054|1053.4|1053.2|7250
1614244190000|2021-02-25 09:09:50|1054.2|1054.2|1054|1053.4|1054.2|1054.2|1053.8|1053.4|8000
1614244200000|2021-02-25 09:10:00|1054.2|1053.6|1054.2|1053.8|1054.6|1054.2|1054.2|1053.6|3168
1614244210000|2021-02-25 09:10:10|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|645
1614244220000|2021-02-25 09:10:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1724
1614244230000|2021-02-25 09:10:30|1054.4|1054|1054.4|1054|1054.4|1054|1054|1053.6|4389
1614244240000|2021-02-25 09:10:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|0
1614244250000|2021-02-25 09:10:50|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.6|1054.4|9349
1614244260000|2021-02-25 09:11:00|1054.8|1054.6|1055.4|1055|1055.4|1055|1054.8|1054.6|4369
1614244270000|2021-02-25 09:11:10|1055.6|1055.2|1056.2|1055.6|1056.2|1055.6|1055.6|1055.2|4253
1614244280000|2021-02-25 09:11:20|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|4347
1614244290000|2021-02-25 09:11:30|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|13186
1614244300000|2021-02-25 09:11:40|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|215
1614244310000|2021-02-25 09:11:50|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|2157
1614244320000|2021-02-25 09:12:00|1055.6|1055.4|1056.8|1056.4|1056.8|1056.4|1055.6|1055.4|53427
1614244330000|2021-02-25 09:12:10|1056.6|1056.6|1057.6|1057.2|1057.6|1057.2|1056.6|1056.4|4254
1614244340000|2021-02-25 09:12:20|1057.4|1057|1057.6|1057.4|1057.8|1057.4|1057.2|1057|2975
1614244350000|2021-02-25 09:12:30|1057.4|1057.2|1057.8|1057.2|1058|1057.8|1057.4|1057.2|10510
1614244360000|2021-02-25 09:12:40|1057.2|1057|1056.8|1056|1057.2|1057|1056.2|1056|19399
1614244370000|2021-02-25 09:12:50|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.2|13817
1614244380000|2021-02-25 09:13:00|1056|1055.8|1057.2|1057|1057.6|1057.2|1056|1055.8|27860
1614244390000|2021-02-25 09:13:10|1057|1056.8|1057.8|1057.4|1057.8|1057.4|1057|1056.6|15564
1614244400000|2021-02-25 09:13:20|1057.6|1057.2|1058.4|1058|1058.6|1058.2|1057.4|1057.2|18648
1614244410000|2021-02-25 09:13:30|1058.6|1058.2|1059.2|1058.6|1059.4|1059.2|1058.2|1058|31910
1614244530000|2021-02-25 09:15:30|1059|1058.2|1059|1058.6|1059|1058.8|1058.6|1058.2|22084
1614244540000|2021-02-25 09:15:40|1058.8|1058.8|1059.4|1059|1059.8|1059.4|1058.8|1058.4|39873
1614244550000|2021-02-25 09:15:50|1059.2|1058.8|1059|1058.2|1059.2|1058.8|1058.2|1058|8246
1614244560000|2021-02-25 09:16:00|1058.8|1058.4|1057.6|1057.2|1059.2|1058.8|1057.6|1057|25850
1614244570000|2021-02-25 09:16:10|1057.8|1057.4|1058.2|1057.4|1058.2|1057.4|1057.8|1057.4|1820
1614244580000|2021-02-25 09:16:20|1058|1057.6|1057.8|1057.4|1058.2|1057.6|1057.8|1057.4|1083
1614244590000|2021-02-25 09:16:30|1057.6|1057.2|1056.4|1056|1057.6|1057.2|1056.4|1056|5322
1614244600000|2021-02-25 09:16:40|1056.2|1055.8|1056.8|1056.4|1057|1056.6|1056|1055.6|7245
1614244610000|2021-02-25 09:16:50|1057|1056.6|1057.2|1056.8|1057.4|1057|1057|1056.6|600
1614244620000|2021-02-25 09:17:00|1057|1056.4|1057.4|1056.6|1057.4|1057|1057|1056.2|8966
1614244630000|2021-02-25 09:17:10|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.6|1056.2|2061
1614244640000|2021-02-25 09:17:20|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.4|1056.2|3171
1614244650000|2021-02-25 09:17:30|1057|1056.6|1058.8|1058.4|1059|1058.6|1057|1056.6|17522
1614244660000|2021-02-25 09:17:40|1058.4|1058.2|1058|1057.8|1058.6|1058.4|1057.4|1057|31751
1614244670000|2021-02-25 09:17:50|1058.2|1058|1058.4|1058|1058.6|1058|1058|1057.8|2237
1614244680000|2021-02-25 09:18:00|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1057.4|1057|30616
1614244690000|2021-02-25 09:18:10|1058.4|1058|1057.8|1057.6|1058.6|1058|1057.6|1057.4|8328
1614244700000|2021-02-25 09:18:20|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.4|1056.8|2900
1614244710000|2021-02-25 09:18:30|1057.6|1057.4|1059.2|1058.6|1059.2|1058.8|1057.6|1057.2|6835
1614244720000|2021-02-25 09:18:40|1059.4|1058.8|1057.6|1057.2|1059.6|1059.2|1057.4|1057|22119
1614244730000|2021-02-25 09:18:50|1057.4|1057.4|1057.8|1057.4|1058|1057.4|1057.4|1057.4|0
1614244740000|2021-02-25 09:19:00|1058|1056.8|1058.2|1057.8|1058.6|1058.2|1057|1056.8|23618
1614244750000|2021-02-25 09:19:10|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.2|1414
1614244760000|2021-02-25 09:19:20|1057.6|1057.4|1056.6|1056.2|1058|1057.6|1056.4|1056|6045
1614244770000|2021-02-25 09:19:30|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|387
1614244780000|2021-02-25 09:19:40|1056.6|1056.2|1056.8|1056.6|1057.2|1056.8|1056.6|1056|3424
1614244790000|2021-02-25 09:19:50|1056.6|1056.2|1056.6|1056.2|1057|1056.4|1056.2|1056|15687
1614244800000|2021-02-25 09:20:00|1056.8|1056.4|1059.4|1058.8|1059.4|1059|1056.8|1056.4|42834
1614244810000|2021-02-25 09:20:10|1059.6|1059|1059.2|1058.8|1059.8|1059.2|1059|1058.8|3723
1614244820000|2021-02-25 09:20:20|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.6|1058.4|1021
1614244830000|2021-02-25 09:20:30|1059|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.4|5659
1614244840000|2021-02-25 09:20:40|1058.8|1058.2|1058|1057.6|1058.8|1058.2|1057.6|1057.4|10578
1614244850000|2021-02-25 09:20:50|1058.2|1057.8|1058.2|1057.6|1058.2|1057.8|1058.2|1057.6|0
1614244860000|2021-02-25 09:21:00|1058|1057.4|1057.8|1057|1058|1057.4|1057.4|1057|331
1614244870000|2021-02-25 09:21:10|1058|1057.2|1058.6|1058|1058.8|1058.2|1057.2|1057|63122
1614244880000|2021-02-25 09:21:20|1058.4|1058.2|1058.6|1058.2|1059|1058.4|1058.4|1058.2|2808
1614244890000|2021-02-25 09:21:30|1058.4|1058|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|10136
1614244900000|2021-02-25 09:21:40|1058.4|1057.6|1057.6|1057.2|1058.4|1057.6|1057.4|1057|9911
1614244910000|2021-02-25 09:21:50|1057.4|1057|1056.4|1056|1057.4|1057|1056|1055.6|13425
1614244920000|2021-02-25 09:22:00|1056.2|1055.8|1057|1056.4|1057|1056.6|1056.2|1055.8|14259
1614244930000|2021-02-25 09:22:10|1057.2|1056.6|1058.4|1058|1058.4|1058|1057.2|1056.6|4151
1614244940000|2021-02-25 09:22:20|1058.2|1057.8|1058.4|1057.8|1058.6|1058.2|1058|1057.8|8517
1614244950000|2021-02-25 09:22:30|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1057.6|1057.4|11901
1614244960000|2021-02-25 09:22:40|1058.4|1058|1058.6|1058.4|1058.6|1058.4|1058.2|1057.8|1504
1614244970000|2021-02-25 09:22:50|1058.8|1058.2|1057.2|1056.8|1058.8|1058.2|1057.2|1056.8|12515
1614244980000|2021-02-25 09:23:00|1057|1056.6|1057.4|1057|1057.4|1057|1056.8|1056.4|12
1614244990000|2021-02-25 09:23:10|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.4|1056|10460
1614245000000|2021-02-25 09:23:20|1056.6|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1000
1614245010000|2021-02-25 09:23:30|1057|1056.6|1057|1056.6|1057|1056.8|1056.6|1056.4|10431
1614245020000|2021-02-25 09:23:40|1057.2|1056.8|1057.2|1056.4|1057.2|1056.8|1057.2|1056.4|1428
1614245030000|2021-02-25 09:23:50|1057|1056.6|1057.4|1057|1057.8|1057.2|1057|1056.4|1038
1614245040000|2021-02-25 09:24:00|1057.2|1056.8|1057.8|1057.2|1057.8|1057.2|1057.2|1056.8|0
1614245050000|2021-02-25 09:24:10|1058|1057.4|1058.4|1058|1058.4|1058|1056.8|1056.6|35277
1614245060000|2021-02-25 09:24:20|1058.2|1057.8|1058.2|1058|1058.2|1058|1058|1057.6|11342
1614245070000|2021-02-25 09:24:30|1058.4|1057.8|1058.6|1058.2|1058.6|1058.2|1058|1057.6|886
1614245090000|2021-02-25 09:24:50|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|4877
1614245100000|2021-02-25 09:25:00|1058.8|1058.2|1059.2|1058.6|1059.2|1058.8|1058.8|1058.2|25727
1614245110000|2021-02-25 09:25:10|1059|1058.8|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|17873
1614245120000|2021-02-25 09:25:20|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1614245130000|2021-02-25 09:25:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|7712
1614245140000|2021-02-25 09:25:40|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.4|35424
1614245150000|2021-02-25 09:25:50|1057.8|1057.6|1057|1056.8|1058.2|1057.6|1056.2|1055.8|45549
1614245160000|2021-02-25 09:26:00|1057.2|1057|1057.6|1057.4|1058|1057.4|1057.2|1057|8266
1614245170000|2021-02-25 09:26:10|1057.8|1057.2|1058.2|1057.8|1058.4|1058|1057.4|1057.2|18298
1614245180000|2021-02-25 09:26:20|1058.4|1058|1059.4|1059|1059.4|1059|1058.4|1058|65286
1614245190000|2021-02-25 09:26:30|1059.6|1059.2|1057.4|1057.2|1059.8|1059.4|1057.4|1057|48349
1614245200000|2021-02-25 09:26:40||1057||1057.2||1057.2||1056.8|3272
1614245210000|2021-02-25 09:26:50|1057.2|1057|1057|1056.6|1057.2|1057|1056.4|1056|2413
1614245220000|2021-02-25 09:27:00|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1055.8|1055.2|21493
1614245230000|2021-02-25 09:27:10|1056.4||1056.4||1056.4||1056.4||0
1614245240000|2021-02-25 09:27:20|1056.6|1056|1056.4|1055.8|1056.6|1056.2|1055.8|1055.6|7938
1614245250000|2021-02-25 09:27:30|1056.6|1056|1056.4|1055.8|1056.6|1056.4|1055.8|1055.4|18938
1614245260000|2021-02-25 09:27:40|1056.6|1056|1058.2|1057.6|1058.2|1058|1056.6|1056|33702
1614245270000|2021-02-25 09:27:50|1058|1057.2|1057.8|1057.4|1058|1057.6|1057.4|1057|9000
1614245280000|2021-02-25 09:28:00|1058|1057.6|1058.4|1058|1058.4|1058|1057.8|1057.6|6596
1614245290000|2021-02-25 09:28:10|1058.2|1057.8|1058.4|1057.8|1058.4|1058|1058|1057.6|100
1614245300000|2021-02-25 09:28:20|1058.6|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|15095
1614245310000|2021-02-25 09:28:30|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.8|1058.4|4511
1614245320000|2021-02-25 09:28:40|1059.2|1059|1059|1058.6|1059.6|1059.2|1058.6|1058.4|37000
1614245330000|2021-02-25 09:28:50|1059.2|1058.8|1059.4|1058.8|1059.4|1059|1059.2|1058.8|295
1614245340000|2021-02-25 09:29:00|1059.2|1058.6|1058.4|1058|1059.2|1059|1058.2|1058|6357
1614245350000|2021-02-25 09:29:10|1058.2||1058.2||1058.2||1058.2||100
1614245360000|2021-02-25 09:29:20|1058|1057.8|1056.8|1056.4|1058.2|1057.8|1056.6|1056.4|6042
1614245370000|2021-02-25 09:29:30|1057|1056.6|1055.8|1055.4|1057.2|1056.8|1055.8|1055.2|8050
1614245380000|2021-02-25 09:29:40|1056|1055.6|1056.6|1056.2|1057|1056.4|1056|1055.6|1200
1614245390000|2021-02-25 09:29:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|2553
1614245400000|2021-02-25 09:30:00|1056.4|1056|1057.4|1057|1057.4|1057|1056.4|1056|1906
1614245410000|2021-02-25 09:30:10|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|1229
1614245420000|2021-02-25 09:30:20|1057.6|1056.8|1057.2|1056.8|1057.6|1056.8|1056.4|1056|10224
1614245430000|2021-02-25 09:30:30|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1614245440000|2021-02-25 09:30:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|2328
1614245450000|2021-02-25 09:30:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1614245460000|2021-02-25 09:31:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|3298
1614245470000|2021-02-25 09:31:10|1057.6|1057|1056.8|1056.4|1057.6|1057|1056.6|1056.4|8436
1614245480000|2021-02-25 09:31:20|1057||1057||1057||1057||0
1614245490000|2021-02-25 09:31:30|1056.8|1056.2|1056.4|1055.8|1056.8|1056.2|1056.2|1055.8|40317
1614245500000|2021-02-25 09:31:40|1056|1055.6|1056.4|1055.8|1056.4|1056|1055.8|1055.6|12860
1614245510000|2021-02-25 09:31:50|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.6|200
1614245520000|2021-02-25 09:32:00|1056|1056|1055.2|1054.8|1056|1056|1055|1054.8|22804
1614245530000|2021-02-25 09:32:10|1055.4|1055|1056.2|1055.6|1056.2|1056|1055.4|1055|3943
1614245540000|2021-02-25 09:32:20|1056|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.6|3800
1614245550000|2021-02-25 09:32:30|1056.2|1056|1056.2|1056|1056.2|1056|1056|1055.6|1140
1614245560000|2021-02-25 09:32:40|1056.4|1055.8|1055.8|1055.4|1056.4|1055.8|1055.6|1055.2|6063
1614245570000|2021-02-25 09:32:50|1056|1055.2|1056|1055.8|1056|1055.8|1056|1055|1198
1614245580000|2021-02-25 09:33:00|1056.2|1056|1057|1056.6|1057.6|1057.4|1056.2|1055.8|18587
1614245590000|2021-02-25 09:33:10|1056.8|1056.4|1056.4|1056|1057|1056.6|1056.4|1056|7347
1614245600000|2021-02-25 09:33:20|1056.6|1055.8|1056.8|1056.2|1056.8|1056.4|1056.4|1055.8|1529
1614245610000|2021-02-25 09:33:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.2|1055.8|1200
1614245620000|2021-02-25 09:33:40|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1614245630000|2021-02-25 09:33:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|535
1614245640000|2021-02-25 09:34:00|1056.6|1056.2|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|2405
1614245650000|2021-02-25 09:34:10|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.6|1055.4|5128
1614245660000|2021-02-25 09:34:20|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|2000
1614245670000|2021-02-25 09:34:30|1055.6||1056||1056||1055.6||4364
1614245680000|2021-02-25 09:34:40|1055.8|1055.6|1056.2|1055.8|1056.4|1056|1055.8|1055.6|0
1614245690000|2021-02-25 09:34:50|1056|1055.6|1056|1055.6|1056|1055.8|1055.6|1055.4|4400
1614245700000|2021-02-25 09:35:00|1056.2|1055.8|1056.8|1056.2|1056.8|1056.4|1056|1055.6|2910
1614245710000|2021-02-25 09:35:10|1057|1056.4|1057.4|1057|1057.4|1057|1057|1056.4|2710
1614245720000|2021-02-25 09:35:20|1057.2|1057.2|1057.8|1057.4|1058|1057.4|1057.2|1056.6|13403
1614245730000|2021-02-25 09:35:30|1057.6|1057.2|1057.6|1057.2|1058|1057.6|1057.2|1057|5492
1614245740000|2021-02-25 09:35:40|1057.2|1057|1055.6|1055.4|1057.2|1057|1055.6|1055.4|50777
1614245750000|2021-02-25 09:35:50|1055.8|1055.2|1056.2|1055.4|1056.2|1055.6|1055.8|1055.2|2307
1614245760000|2021-02-25 09:36:00|1056|1055.2|1055.6|1055.4|1056.2|1056|1055.6|1055.2|7668
1614245770000|2021-02-25 09:36:10|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|281
1614245780000|2021-02-25 09:36:20|1056|1055.2|1056|1055.8|1056.2|1055.8|1055.8|1055.2|18452
1614245790000|2021-02-25 09:36:30|1056.2|1055.4|1056.4|1055.6|1056.4|1056|1055.6|1055.2|10694
1614245800000|2021-02-25 09:36:40|1056.2||1056.4||1056.4||1056.2||0
1614245810000|2021-02-25 09:36:50|1056.2||1056.2||1056.2||1056.2||0
1614245830000|2021-02-25 09:37:10|1056.4|1055.8|1056.8|1056.4|1057|1056.8|1056.4|1055.8|2138
1614245840000|2021-02-25 09:37:20|1056.6|1056.6|1057.2|1056.8|1057.6|1057|1056.6|1056.6|5980
1614245850000|2021-02-25 09:37:30|1057|1056.6|1057.4|1056.6|1057.4|1057|1056.8|1056.4|5545
1614245860000|2021-02-25 09:37:40|1057.2|1056.8|1057|1056.6|1057.4|1057|1056.8|1056.4|16275
1614245870000|2021-02-25 09:37:50|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|5340
1614245880000|2021-02-25 09:38:00|1056.6||1056.6||1056.6||1056.6||493
1614245890000|2021-02-25 09:38:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.6|1055.2|28602
1614245900000|2021-02-25 09:38:20|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|100
1614245910000|2021-02-25 09:38:30|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|4146
1614245920000|2021-02-25 09:38:40|1056|1055.4|1056.2|1056|1056.2|1056|1055.8|1055.4|1680
1614245930000|2021-02-25 09:38:50|1056.4|1056.2|1057|1056.6|1057.2|1056.8|1056.4|1056.2|18109
1614245940000|2021-02-25 09:39:00|1056.8|1056.8|1057.4|1056.8|1057.4|1057|1056.8|1056.6|10519
1614245950000|2021-02-25 09:39:10|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|1
1614245960000|2021-02-25 09:39:20|1056.8|1056.4|1057.6|1057.2|1057.6|1057.2|1056.6|1056.2|5862
1614245970000|2021-02-25 09:39:30|1057.4|1057.4|1057.8|1057.4|1057.8|1057.4|1057.2|1056.8|5254
1614245980000|2021-02-25 09:39:40|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|2000
1614245990000|2021-02-25 09:39:50|1057.8|1057.4|1057.4|1057|1058|1057.4|1057.2|1056.8|7706
1614246000000|2021-02-25 09:40:00|1057.2|1057.2|1057|1056.6|1057.2|1057.2|1057|1056.6|7099
1614246010000|2021-02-25 09:40:10|1056.8|1056.4|1056.6|1056.4|1057|1056.6|1056.6|1056.2|3795
1614246020000|2021-02-25 09:40:20|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|400
1614246030000|2021-02-25 09:40:30|1056.6|1056|1056.8|1056.2|1056.8|1056.2|1056.2|1056|5570
1614246040000|2021-02-25 09:40:40|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|500
1614246050000|2021-02-25 09:40:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|3396
1614246060000|2021-02-25 09:41:00|1057|1056.6|1058|1057.6|1058|1057.6|1057|1056.6|32363
1614246070000|2021-02-25 09:41:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1614246080000|2021-02-25 09:41:20|1057.6|1057.4|1058.2|1057.8|1058.2|1058|1057.6|1057.4|21217
1614246090000|2021-02-25 09:41:30|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1058|4318
1614246100000|2021-02-25 09:41:40|1058.6|1058.6|1058.6|1058.4|1058.6|1058.6|1058.4|1058.2|9173
1614246110000|2021-02-25 09:41:50|1058.8|1058.6|1059.8|1059.4|1059.8|1059.4|1058.8|1058.4|14046
1614246120000|2021-02-25 09:42:00|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|6037
1614246130000|2021-02-25 09:42:10|1059.8||1060||1060||1059.8||0
1614246140000|2021-02-25 09:42:20|1059.8||1060||1060||1059.8||1193
1614246150000|2021-02-25 09:42:30|1059.8||1059.8||1059.8||1059.8||100
1614246160000|2021-02-25 09:42:40|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|9239
1614246170000|2021-02-25 09:42:50|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.2|1059|2923
1614246180000|2021-02-25 09:43:00|1059|1058.8|1059.6|1059|1059.6|1059.2|1058.8|1058.4|27556
1614246190000|2021-02-25 09:43:10|1059.8|1059.2|1059.4|1059|1059.8|1059.4|1059.4|1059|4010
1614246200000|2021-02-25 09:43:20|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1614246210000|2021-02-25 09:43:30|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|1209
1614246220000|2021-02-25 09:43:40|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|13245
1614246230000|2021-02-25 09:43:50|1059.6|1059.6|1060.4|1060|1060.4|1060|1059.6|1059.4|102871
1614246240000|2021-02-25 09:44:00|1060.6|1060.2|1061.8|1061.4|1062|1061.4|1060.6|1060.2|14456
1614246250000|2021-02-25 09:44:10|1061.6|1061.2|1061|1060.4|1061.8|1061.4|1061|1060.4|25798
1614246260000|2021-02-25 09:44:20|1061.2|1060.6|1061.4|1061.2|1061.8|1061.4|1061|1060.6|17802
1614246270000|2021-02-25 09:44:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|9023
1614246280000|2021-02-25 09:44:40|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|15000
1614246290000|2021-02-25 09:44:50|1061.4|1061.4|1061.8|1061.4|1062|1061.6|1061.4|1061.2|40283
1614246300000|2021-02-25 09:45:00|1061.6|1061.2|1060.8|1060.4|1061.6|1061.4|1060.6|1060.4|14750
1614246310000|2021-02-25 09:45:10|1060.6|1060.2|1060.4|1060|1060.8|1060.2|1060.4|1060|3282
1614246320000|2021-02-25 09:45:20|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|15898
1614246330000|2021-02-25 09:45:30|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.4|1060.2|1072
1614246340000|2021-02-25 09:45:40|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.4|1059.6|3768
1614246350000|2021-02-25 09:45:50|1060.2|1059.6|1059.6|1059.2|1060.2|1059.6|1059.6|1059.2|3503
1614246360000|2021-02-25 09:46:00|1059.8|1059.4|1059.8|1059.6|1060.4|1060|1059.4|1059.2|12393
1614246370000|2021-02-25 09:46:10|1059.6|1059.4|1060.2|1059.8|1060.2|1060|1059.4|1059.2|8078
1614246380000|2021-02-25 09:46:20|1060|1060|1060.2|1059.8|1060.4|1060.2|1060|1059.8|6666
1614246390000|2021-02-25 09:46:30|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|1253
1614246400000|2021-02-25 09:46:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1614246410000|2021-02-25 09:46:50|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1973
1614246420000|2021-02-25 09:47:00|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|3264
1614246430000|2021-02-25 09:47:10|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|3263
1614246440000|2021-02-25 09:47:20||1059.4||1059.4||1059.4||1059.4|0
1614246450000|2021-02-25 09:47:30|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|2978
1614246460000|2021-02-25 09:47:40|1060|1059.2|1060.2|1059.8|1060.2|1059.8|1060|1059.2|341
1614246470000|2021-02-25 09:47:50|1060|1059.6|1059.8|1059.4|1060.2|1060|1059.8|1059.4|9759
1614246480000|2021-02-25 09:48:00|1059.6|1059.2|1059.6|1059.4|1060|1059.6|1059.4|1059.2|4608
1614246490000|2021-02-25 09:48:10|1059.4|1059|1060.2|1060|1060.2|1060|1059.4|1059|4450
1614246500000|2021-02-25 09:48:20|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|2450
1614246510000|2021-02-25 09:48:30|1060.6|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.8|2365
1614246520000|2021-02-25 09:48:40|1060.2||1060.4||1060.4||1060.2||1300
1614246530000|2021-02-25 09:48:50|||||||||1000
1614246540000|2021-02-25 09:49:00|1060.2|1059.8|1060|1059.6|1060.2|1060|1060|1059.6|4494
1614246560000|2021-02-25 09:49:20|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.2|1059|9222
1614246570000|2021-02-25 09:49:30|||||||||250
1614246580000|2021-02-25 09:49:40|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.6|1059.4|6449
1614246590000|2021-02-25 09:49:50|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|250
1614246600000|2021-02-25 09:50:00|1060.6|1060.2|1060.8|1060.4|1061|1060.8|1060.6|1060.2|2530
1614246610000|2021-02-25 09:50:10|1060.6|1060.2|1060.4|1060|1060.8|1060.2|1060.2|1060|8944
1614246620000|2021-02-25 09:50:20|1061.2|1060.2|1060.8|1060.4|1061.4|1061|1060.8|1060.2|29232
1614246630000|2021-02-25 09:50:30|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|520
1614246640000|2021-02-25 09:50:40|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.2|6959
1614246650000|2021-02-25 09:50:50|1060.8|1060.4|1060.6|1060.4|1061|1060.4|1060.6|1060.4|2000
1614246660000|2021-02-25 09:51:00|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|7183
1614246670000|2021-02-25 09:51:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|2861
1614246680000|2021-02-25 09:51:20|1061.4||1061.6||1061.6||1061.4||0
1614246690000|2021-02-25 09:51:30|1061.4|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|9960
1614246700000|2021-02-25 09:51:40|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1614246710000|2021-02-25 09:51:50|1061.4||1061.4||1061.4||1061.4||0
1614246720000|2021-02-25 09:52:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1614246730000|2021-02-25 09:52:10|1061.4|1061|1061.4|1061|1061.8|1061.2|1061.2|1061|6944
1614246750000|2021-02-25 09:52:30|||||||||50
1614246760000|2021-02-25 09:52:40||1061.2||1061||1061.2||1061|1500
1614246770000|2021-02-25 09:52:50|1061|1060.8|1060.4|1060.2|1061.2|1061|1060.2|1060|7927
1614246780000|2021-02-25 09:53:00|1060.6|1060|1060.6|1060.2|1060.8|1060.2|1060.4|1060|2631
1614246790000|2021-02-25 09:53:10||1060||1060.4||1060.4||1060|100
1614246810000|2021-02-25 09:53:30|1060.4|1060.2|1060.4|1060|1060.6|1060.4|1060.4|1060|2540
1614246820000|2021-02-25 09:53:40|1060.6|1060.2|1061|1060.4|1061|1060.6|1060.6|1060.2|775
1614246830000|2021-02-25 09:53:50|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|1797
1614246840000|2021-02-25 09:54:00|1061.2|1060.8|1060.8|1060.2|1061.4|1061|1060.4|1060.2|13696
1614246850000|2021-02-25 09:54:10|1061|1060.4|1060.6|1060.4|1061|1060.6|1060.6|1060.4|0
1614246860000|2021-02-25 09:54:20|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|1722
1614246870000|2021-02-25 09:54:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1060|3791
1614246890000|2021-02-25 09:54:50|1060.2|1059.8|1059|1058.4|1060.2|1059.8|1058.8|1058.4|10422
1614246900000|2021-02-25 09:55:00|1058.8|1058.8|1059.6|1059.4|1059.6|1059.4|1058.8|1058.4|4024
1614246910000|2021-02-25 09:55:10|1059.2|1059.2|1059.2|1059|1059.2|1059.2|1059.2|1059|2790
1614246920000|2021-02-25 09:55:20|1059.4|1059.2|1059.8|1059.6|1059.8|1059.6|1059.4|1059.2|2521
1614246930000|2021-02-25 09:55:30|1060|1059.8|1060|1059.8|1060.4|1060|1060|1059.8|1943
1614246940000|2021-02-25 09:55:40|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|1345
1614246950000|2021-02-25 09:55:50|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|5020
1614246960000|2021-02-25 09:56:00|1060.2|1059.8|1060.4|1060|1060.4|1060|1059.8|1059.6|4464
1614246970000|2021-02-25 09:56:10|1060.6|1060.2|1060.4|1060|1060.6|1060.4|1060.2|1059.8|7047
1614246980000|2021-02-25 09:56:20|1060.2|1059.8|1060|1059.6|1060.2|1060|1059.8|1059.6|3097
1614246990000|2021-02-25 09:56:30|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|2213
1614247000000|2021-02-25 09:56:40|1060.4|1060|1061|1060.6|1061|1060.6|1060.4|1060|5278
1614247010000|2021-02-25 09:56:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|100
1614247020000|2021-02-25 09:57:00|1061.2|1060.4|1060.6|1060|1061.2|1060.4|1060.2|1059.8|25981
1614247030000|2021-02-25 09:57:10|1060.2|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|4000
1614247040000|2021-02-25 09:57:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|2372
1614247050000|2021-02-25 09:57:30|1060.2|1060.2|1060.4|1060|1060.6|1060.2|1060|1059.8|6838
1614247060000|2021-02-25 09:57:40|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|5445
1614247070000|2021-02-25 09:57:50|1060.8|1060.4|1061|1060.4|1061|1060.4|1060.6|1060.4|3144
1614247090000|2021-02-25 09:58:10|||||||||1000
1614247100000|2021-02-25 09:58:20|1060.8|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|0
1614247110000|2021-02-25 09:58:30|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|4991
1614247130000|2021-02-25 09:58:50|1061|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|12721
1614247140000|2021-02-25 09:59:00|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|2625
1614247150000|2021-02-25 09:59:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1614247160000|2021-02-25 09:59:20|1062|1061.6|1062.2|1061.6|1062.2|1061.6|1061.8|1061.6|9827
1614247170000|2021-02-25 09:59:30|1062|1061.8|1062.8|1062.4|1062.8|1062.4|1061.8|1061.8|20442
1614247180000|2021-02-25 09:59:40|||||||||391
1614247190000|2021-02-25 09:59:50|1062.4|1062.2|1063.4|1063.2|1063.4|1063.2|1062.4|1062.2|12837
1614247200000|2021-02-25 10:00:00|1063.6|1063|1063|1062.6|1063.6|1063.2|1063|1062.6|20677
1614247210000|2021-02-25 10:00:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|3923
1614247220000|2021-02-25 10:00:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1917
1614247230000|2021-02-25 10:00:30|1062.6|1062.2|1061.8|1061.4|1062.6|1062.2|1061.6|1061.4|11803
1614247240000|2021-02-25 10:00:40|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061|1060.6|3629
1614247250000|2021-02-25 10:00:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|605
1614247260000|2021-02-25 10:01:00||1061.6||1061.4||1061.6||1061.2|100
1614247270000|2021-02-25 10:01:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|3258
1614247280000|2021-02-25 10:01:20||1061.2||1061.2||1061.2||1061.2|0
1614247290000|2021-02-25 10:01:30|1061.2|1061|1061|1060.6|1061.2|1061|1061|1060.6|4888
1614247300000|2021-02-25 10:01:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|3251
1614247310000|2021-02-25 10:01:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060|3890
1614247320000|2021-02-25 10:02:00|1060.6|1060|1060.4|1060|1060.6|1060.2|1060.2|1059.8|2327
1614247330000|2021-02-25 10:02:10|1060.2|1059.8|1060.2|1059.6|1060.2|1060|1060|1059.6|3475
1614247350000|2021-02-25 10:02:30||1060||1060||1060||1060|6
1614247360000|2021-02-25 10:02:40|1060.4|1060.2|1060.8|1060.4|1061.2|1060.8|1060.4|1060.2|3484
1614247370000|2021-02-25 10:02:50|1061|1060.6|1060.6|1060.2|1061.2|1060.6|1060.2|1060|9064
1614247380000|2021-02-25 10:03:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|3765
1614247390000|2021-02-25 10:03:10|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1614247410000|2021-02-25 10:03:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.2|1060|5279
1614247420000|2021-02-25 10:03:40|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060|1901
1614247430000|2021-02-25 10:03:50|1060.2|1060|1059.8|1059.4|1060.2|1060|1059.6|1059.4|4389
1614247440000|2021-02-25 10:04:00|1060||1059.8||1060||1059.8||0
1614247450000|2021-02-25 10:04:10|1059.6|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|5974
1614247460000|2021-02-25 10:04:20|1059.6|1059.6|1059.4|1059.2|1060|1059.6|1059.4|1059.2|8430
1614247470000|2021-02-25 10:04:30|1059.6|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.2|494
1614247480000|2021-02-25 10:04:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|0
1614247490000|2021-02-25 10:04:50|1060|1059.4|1059.6|1059.4|1060|1059.4|1059.6|1059.4|2545
1614247500000|2021-02-25 10:05:00|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1059|5755
1614247510000|2021-02-25 10:05:10|1060|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.6|11924
1614247520000|2021-02-25 10:05:20|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|3913
1614247530000|2021-02-25 10:05:30|1059.8|1059.4|1060|1059.4|1060|1059.4|1059.6|1059.2|5673
1614247540000|2021-02-25 10:05:40|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|2214
1614247550000|2021-02-25 10:05:50||1059.2||1059.4||1059.4||1059.2|0
1614247560000|2021-02-25 10:06:00|1059|1059.2|1059.4|1059.2|1059.6|1059.2|1059|1058.8|30000
1614247570000|2021-02-25 10:06:10|1059.2|1059|1059.6|1059|1059.6|1059|1059.2|1059|603
1614247580000|2021-02-25 10:06:20|1059.4|1059.2|1059.6|1059.4|1059.6|1059.4|1059.4|1059.2|1350
1614247590000|2021-02-25 10:06:30|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|5015
1614247600000|2021-02-25 10:06:40|1059|1059|1059.2|1059|1059.2|1059|1058.8|1058.6|6618
1614247610000|2021-02-25 10:06:50|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|1165
1614247620000|2021-02-25 10:07:00|1059.8|1059.4|1059.8|1059.4|1060|1059.8|1059.6|1059.2|12485
1614247630000|2021-02-25 10:07:10|1059.6|1059.6|1059.4|1059.2|1059.8|1059.6|1059.4|1059|1541
1614247640000|2021-02-25 10:07:20|1059.6|1059.4|1059.6|1059.2|1060|1059.8|1059.6|1059.2|7606
1614247650000|2021-02-25 10:07:30|1059|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|22185
1614247660000|2021-02-25 10:07:40|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|4540
1614247670000|2021-02-25 10:07:50|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.8|1707
1614247680000|2021-02-25 10:08:00|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|5300
1614247690000|2021-02-25 10:08:10|1059|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.2|10830
1614247700000|2021-02-25 10:08:20|1059|1058.6|1060|1059.8|1060|1059.8|1059|1058.6|3792
1614247710000|2021-02-25 10:08:30|1060.2|1060|1061|1060.6|1061|1060.6|1060|1060|32997
1614247720000|2021-02-25 10:08:40|1060.8|1060.4|1060|1059.6|1060.8|1060.4|1059.8|1059.6|16492
1614247730000|2021-02-25 10:08:50|1059.8|1059.4|1059.6|1059.4|1060|1059.4|1059.6|1059|4207
1614247740000|2021-02-25 10:09:00|1059.4|1059.2|1059|1058.6|1059.6|1059.2|1058.8|1058.6|6951
1614247750000|2021-02-25 10:09:10|1059.2||1059.2||1059.2||1059.2||0
1614247760000|2021-02-25 10:09:20|1059||1059||1059||1058.8||485
1614247770000|2021-02-25 10:09:30|1058.6|1058.4|1058.4|1058|1059|1058.4|1058.4|1058|5702
1614247780000|2021-02-25 10:09:40|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.6|1058|0
1614247790000|2021-02-25 10:09:50|1058.8|1058.2|1058.4|1058.2|1058.8|1058.6|1058.4|1058.2|2551
1614247800000|2021-02-25 10:10:00|1058.6|1058.4|1059|1058.6|1059|1058.6|1058.4|1058.4|1534
1614247810000|2021-02-25 10:10:10|1058.8|1058.4|1058.6|1058.4|1059|1058.4|1058.6|1058.4|724
1614247820000|2021-02-25 10:10:20|1058.8|1058.2|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|7480
1614247830000|2021-02-25 10:10:30||1058.6||1058.4||1058.6||1058.4|1897
1614247840000|2021-02-25 10:10:40|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|2058
1614247850000|2021-02-25 10:10:50|1058.4|1058.2|1059|1058.8|1059|1058.8|1058.4|1058.2|1823
1614247860000|2021-02-25 10:11:00|1058.8|1058.6|1058.6|1058|1058.8|1058.6|1058.4|1058|7289
1614247870000|2021-02-25 10:11:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058|1057.8|20599
1614247880000|2021-02-25 10:11:20|1058.4|1058|1058.4|1058|1058.6|1058|1058.2|1058|1437
1614247900000|2021-02-25 10:11:40|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058|1704
1614247910000|2021-02-25 10:11:50|1059|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.4|1230
1614247920000|2021-02-25 10:12:00|1058.8|1058.2|1058.4|1058|1058.8|1058.4|1058|1057.6|14802
1614247930000|2021-02-25 10:12:10||1058.2||1058||1058.2||1058|0
1614247940000|2021-02-25 10:12:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|600
1614247950000|2021-02-25 10:12:30|1058.6|1058.2|1058.6|1058.4|1058.8|1058.4|1058.6|1058.2|0
1614247960000|2021-02-25 10:12:40|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|829
1614247980000|2021-02-25 10:13:00|1058.4||1058.6||1058.6||1058.4||0
1614247990000|2021-02-25 10:13:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|4892
1614248000000|2021-02-25 10:13:20|1058.6|1058.2|1058.8|1058.6|1058.8|1058.6|1058.4|1058|3508
1614248010000|2021-02-25 10:13:30|1059|1058.8|1058.8|1058.6|1059.4|1059.2|1058.4|1058.2|50181
1614248020000|2021-02-25 10:13:40|1059||1059||1059||1059||0
1614248030000|2021-02-25 10:13:50|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|5567
1614248040000|2021-02-25 10:14:00|1059.2|1059|1059|1058.6|1059.2|1059|1058.8|1058.4|1663
1614248050000|2021-02-25 10:14:10|1059.2|1058.4|1059|1058.4|1059.2|1058.4|1058.8|1058.4|10
1614248060000|2021-02-25 10:14:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|794
1614248070000|2021-02-25 10:14:30|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.4|4544
1614248080000|2021-02-25 10:14:40|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058.4|4891
1614248090000|2021-02-25 10:14:50|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|19
1614248100000|2021-02-25 10:15:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.4|1058|7675
1614248110000|2021-02-25 10:15:10|1058.8|1058.8|1058.8|1058.6|1058.8|1058.8|1058.8|1058.4|8410
1614248120000|2021-02-25 10:15:20|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|1099
1614248140000|2021-02-25 10:15:40|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|3141
1614248150000|2021-02-25 10:15:50|1059.2|1059|1059.2|1059|1059.2|1059|1059|1058.6|1122
1614248160000|2021-02-25 10:16:00|1059.4||1059.4||1059.4||1059.4||1428
1614248180000|2021-02-25 10:16:20|1059.2|1059.2|1059.6|1059.4|1059.6|1059.4|1059.2|1059.2|848
1614248190000|2021-02-25 10:16:30|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|3150
1614248200000|2021-02-25 10:16:40|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059|15436
1614248210000|2021-02-25 10:16:50||1059.2||1059.2||1059.2||1059.2|0
1614248220000|2021-02-25 10:17:00|1059.2|1058|1058.6|1058.4|1059.2|1058.8|1058.4|1058|55879
1614248230000|2021-02-25 10:17:10|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.4|595
1614248240000|2021-02-25 10:17:20|1058.8|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.4|4750
1614248250000|2021-02-25 10:17:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1614248270000|2021-02-25 10:17:50|1059.2|1058.8|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|11282
1614248280000|2021-02-25 10:18:00|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|497
1614248290000|2021-02-25 10:18:10|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|1877
1614248300000|2021-02-25 10:18:20|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060|1059.8|152207
1614248310000|2021-02-25 10:18:30|1060.6|1060.2|1061|1060.8|1061.6|1061.4|1060.4|1060|41278
1614248320000|2021-02-25 10:18:40|1061.2|1060.6|1061.4|1061.2|1061.6|1061.2|1061.2|1060.6|1209
1614248330000|2021-02-25 10:18:50|1061.6||1061.4||1061.6||1061.4||2245
1614248340000|2021-02-25 10:19:00|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|850
1614248350000|2021-02-25 10:19:10|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|2603
1614248360000|2021-02-25 10:19:20|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.4|1061.2|16375
1614248370000|2021-02-25 10:19:30|1061.6|1061.2|1061|1060.4|1061.6|1061.2|1060.8|1060.4|8743
1614248380000|2021-02-25 10:19:40||1060.6||1060.6||1060.6||1060.6|0
1614248390000|2021-02-25 10:19:50|1060.8|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|6430
1614248400000|2021-02-25 10:20:00|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060|1059.6|6530
1614248410000|2021-02-25 10:20:10|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|500
1614248420000|2021-02-25 10:20:20|1060.6|1060|1061|1060.6|1061|1060.6|1060.4|1060|740
1614248430000|2021-02-25 10:20:30|1060.8|1060.2|1061|1060.4|1061|1060.6|1060.4|1060|8443
1614248440000|2021-02-25 10:20:40|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.6|600
1614248450000|2021-02-25 10:20:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|7189
1614248460000|2021-02-25 10:21:00|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|4580
1614248470000|2021-02-25 10:21:10|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|4567
1614248480000|2021-02-25 10:21:20|1061|1061|1061.8|1061.4|1061.8|1061.4|1061|1061|4991
1614248490000|2021-02-25 10:21:30|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1614248500000|2021-02-25 10:21:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1061.6|1061.4|23467
1614248510000|2021-02-25 10:21:50|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1062|5054
1614248520000|2021-02-25 10:22:00|1062.8|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|4000
1614248530000|2021-02-25 10:22:10|1063|1062.8|1062.6|1062|1063|1062.8|1062.4|1062|10598
1614248540000|2021-02-25 10:22:20|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|1081
1614248550000|2021-02-25 10:22:30|1062.4|1062|1062.2|1062|1062.6|1062|1062.2|1061.8|4785
1614248560000|2021-02-25 10:22:40|1062.4|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.8|466
1614248580000|2021-02-25 10:23:00|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|1500
1614248590000|2021-02-25 10:23:10|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062|1061.8|5042
1614248600000|2021-02-25 10:23:20|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1062|2130
1614248610000|2021-02-25 10:23:30|1062.6||1062.6||1062.6||1062.4||1081
1614248620000|2021-02-25 10:23:40|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|1530
1614248630000|2021-02-25 10:23:50|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|100
1614248640000|2021-02-25 10:24:00|1062.6|1062.4|1062.2|1061.8|1062.6|1062.4|1062|1061.8|22157
1614248650000|2021-02-25 10:24:10|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|3271
1614248660000|2021-02-25 10:24:20|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|2057
1614248670000|2021-02-25 10:24:30|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|0
1614248680000|2021-02-25 10:24:40|1062|1061.2|1061.6|1061.2|1062|1061.2|1061.4|1061.2|10506
1614248690000|2021-02-25 10:24:50|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|1922
1614248700000|2021-02-25 10:25:00|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|400
1614248710000|2021-02-25 10:25:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|3237
1614248720000|2021-02-25 10:25:20|1061.6|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|2050
1614248730000|2021-02-25 10:25:30|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|0
1614248740000|2021-02-25 10:25:40|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|0
1614248750000|2021-02-25 10:25:50|1062.2|1062|1062.8|1062.4|1062.8|1062.4|1062.2|1062|10413
1614248770000|2021-02-25 10:26:10|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|6000
1614248780000|2021-02-25 10:26:20|1062.6|1062|1062.6|1062|1062.6|1062.2|1062.6|1062|16039
1614248790000|2021-02-25 10:26:30|1062.8|1062.2|1062.8|1062.4|1063|1062.4|1062.8|1062.2|0
1614248800000|2021-02-25 10:26:40|1062.6||1062.6||1062.6||1062.6||2011
1614248810000|2021-02-25 10:26:50|1062.8||1063||1063||1062.8||0
1614248820000|2021-02-25 10:27:00|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1062|4012
1614248830000|2021-02-25 10:27:10||1062.2||1062.2||1062.4||1062.2|523
1614248840000|2021-02-25 10:27:20|1062.4||1062.4||1062.6||1062.4||5860
1614248850000|2021-02-25 10:27:30|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|4358
1614248860000|2021-02-25 10:27:40|1062.2|1062|1061.4|1061|1062.2|1062|1061.4|1061|4299
1614248870000|2021-02-25 10:27:50|1061.2|1061.2|1061|1060.8|1061.6|1061.2|1061|1060.8|6033
1614248880000|2021-02-25 10:28:00|1061.2|1060.4|1060.4|1060|1061.2|1060.6|1060.4|1060|22683
1614248890000|2021-02-25 10:28:10|1060.6|1060.2|1060.6|1060.4|1061|1060.8|1060.6|1060.2|3493
1614248900000|2021-02-25 10:28:20|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|2357
1614248910000|2021-02-25 10:28:30|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|2303
1614248920000|2021-02-25 10:28:40|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|590
1614248930000|2021-02-25 10:28:50|1061|1061|1061|1060.8|1061.2|1061|1061|1060.8|6064
1614248940000|2021-02-25 10:29:00|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|2358
1614248950000|2021-02-25 10:29:10|1060.8||1060.8||1060.8||1060.8||1000
1614248960000|2021-02-25 10:29:20|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|401
1614248970000|2021-02-25 10:29:30|1061.6||1061.4||1061.6||1061.2||136
1614248980000|2021-02-25 10:29:40|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1061.2|1296
1614248990000|2021-02-25 10:29:50|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|3848
1614249000000|2021-02-25 10:30:00|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1060.4|1060.2|14318
1614249010000|2021-02-25 10:30:10|1061.4|1060.8|1061|1060.8|1061.4|1061.2|1061|1060.6|1438
1614249020000|2021-02-25 10:30:20|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|2781
1614249030000|2021-02-25 10:30:30|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|7726
1614249040000|2021-02-25 10:30:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|2712
1614249050000|2021-02-25 10:30:50|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|4963
1614249060000|2021-02-25 10:31:00|1061|1060.6|1060.8|1060.4|1061.2|1060.6|1060.6|1060.2|4116
1614249070000|2021-02-25 10:31:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|122
1614249080000|2021-02-25 10:31:20|1061.4||1061.2||1061.4||1061.2||200
1614249090000|2021-02-25 10:31:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|5600
1614249100000|2021-02-25 10:31:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|194
1614249110000|2021-02-25 10:31:50||1061.2||1061.2||1061.2||1061.2|100
1614249120000|2021-02-25 10:32:00|1061.2|1060.8|1061|1060.8|1061.2|1061|1060.8|1060.4|11634
1614249130000|2021-02-25 10:32:10|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|2298
1614249150000|2021-02-25 10:32:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|7875
1614249160000|2021-02-25 10:32:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|1912
1614249170000|2021-02-25 10:32:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061.2|214
1614249180000|2021-02-25 10:33:00|1061.2|1061|1061.6|1061.2|1061.6|1061.4|1061.2|1061|6497
1614249190000|2021-02-25 10:33:10|||||||||400
1614249210000|2021-02-25 10:33:30|||||||||2000
1614249220000|2021-02-25 10:33:40|1061.4|1060.6|1061|1060.6|1061.4|1061|1061|1060.6|20173
1614249230000|2021-02-25 10:33:50|||||||||1000
1614249240000|2021-02-25 10:34:00|1060.8|1060.8|1061.2|1060.8|1061.4|1061|1060.8|1060.8|8882
1614249250000|2021-02-25 10:34:10|1061||1061||1061.4||1061||2896
1614249260000|2021-02-25 10:34:20|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1060.8|2
1614249270000|2021-02-25 10:34:30|1061.6||1061.6||1061.6||1061.4||2819
1614249280000|2021-02-25 10:34:40|||||||||300
1614249290000|2021-02-25 10:34:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|7333
1614249300000|2021-02-25 10:35:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.6|4181
1614249310000|2021-02-25 10:35:10|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061.2|1060.8|4264
1614249320000|2021-02-25 10:35:20|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|1237
1614249330000|2021-02-25 10:35:30|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|3038
1614249340000|2021-02-25 10:35:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1407
1614249350000|2021-02-25 10:35:50|1061|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|10221
1614249360000|2021-02-25 10:36:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1614249370000|2021-02-25 10:36:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|5508
1614249380000|2021-02-25 10:36:20|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|0
1614249390000|2021-02-25 10:36:30|1062.2|1062|1062.6|1062.4|1062.6|1062.4|1062.2|1062|1727
1614249400000|2021-02-25 10:36:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1829
1614249410000|2021-02-25 10:36:50|1063.2|1062.8|1063|1062.8|1064|1063.4|1063|1062.2|72302
1614249420000|2021-02-25 10:37:00|1063.2||1063.2||1063.4||1063||3400
1614249430000|2021-02-25 10:37:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|1164
1614249440000|2021-02-25 10:37:20|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|950
1614249450000|2021-02-25 10:37:30|1063.4|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.2|12635
1614249460000|2021-02-25 10:37:40|1063.2||1063.4||1063.4||1063.2||1897
1614249470000|2021-02-25 10:37:50|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|2630
1614249480000|2021-02-25 10:38:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|730
1614249490000|2021-02-25 10:38:10|1064|1063.6|1064.4|1064|1064.6|1064.4|1064|1063.6|50592
1614249500000|2021-02-25 10:38:20|1064.2|1063.8|1064.4|1064.2|1064.6|1064.2|1064.2|1063.8|2955
1614249510000|2021-02-25 10:38:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|480
1614249520000|2021-02-25 10:38:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|2870
1614249530000|2021-02-25 10:38:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|3205
1614249540000|2021-02-25 10:39:00|1065|1064.2|1064.6|1064|1065|1064.2|1064.4|1063.8|18886
1614249550000|2021-02-25 10:39:10|1064.4|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|1937
1614249570000|2021-02-25 10:39:30||1063.8||1063.8||1063.8||1063.8|0
1614249580000|2021-02-25 10:39:40|1064.2||1064.2||1064.4||1064.2||1083
1614249590000|2021-02-25 10:39:50|1064|1062.4|1064.4|1064|1064.4|1064|1063.2|1062.4|59502
1614249600000|2021-02-25 10:40:00|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|646
1614249610000|2021-02-25 10:40:10|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|3478
1614249620000|2021-02-25 10:40:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1614249630000|2021-02-25 10:40:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|2874
1614249640000|2021-02-25 10:40:40|1064.6|1064.2|1066.6|1066.4|1067|1066.6|1064.6|1064.2|71023
1614249650000|2021-02-25 10:40:50|1066.4|1066.2|1066.4|1065.8|1066.4|1066.2|1066.2|1065.8|8754
1614249660000|2021-02-25 10:41:00|1066.6|1066|1066.2|1066|1066.6|1066.2|1066|1065.8|9071
1614249670000|2021-02-25 10:41:10|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|4469
1614249690000|2021-02-25 10:41:30|1065.8|1065.4|1066|1065.6|1066.6|1066.2|1065.6|1065.4|40227
1614249700000|2021-02-25 10:41:40|1065.8|1065.4|1065.4|1065|1065.8|1065.6|1065.2|1065|1483
1614249710000|2021-02-25 10:41:50|1065|1065.2|1065|1064.8|1065|1065.2|1064.8|1064.4|8413
1614249720000|2021-02-25 10:42:00|1065.2|1064.6|1066|1065.6|1066|1065.6|1065.2|1064.6|2767
1614249730000|2021-02-25 10:42:10|1065.8|1064.8|1065.8|1065.4|1065.8|1065.4|1065|1064.8|40000
1614249740000|2021-02-25 10:42:20|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|3605
1614249750000|2021-02-25 10:42:30|||||||||845
1614249760000|2021-02-25 10:42:40|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|3055
1614249770000|2021-02-25 10:42:50||1065||1064.8||1065||1064.8|1940
1614249780000|2021-02-25 10:43:00|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|2321
1614249790000|2021-02-25 10:43:10|||||||||6852
1614249800000|2021-02-25 10:43:20|1065.6|1065.4|1066.4|1065.8|1066.4|1065.8|1065.6|1065.4|6479
1614249810000|2021-02-25 10:43:30|1066.2||1066.2||1066.2||1066.2||0
1614249820000|2021-02-25 10:43:40|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|7419
1614249830000|2021-02-25 10:43:50|1066.2||1066.2||1066.2||1066.2||0
1614249840000|2021-02-25 10:44:00|1066|1065.4|1065.4|1065.2|1066|1065.4|1065.4|1065.2|5469
1614249850000|2021-02-25 10:44:10|1065.6|1065|1065.6|1065.2|1065.8|1065.2|1065.2|1065|24388
1614249860000|2021-02-25 10:44:20|1065.4||1065.6||1065.6||1065.4||200
1614249870000|2021-02-25 10:44:30|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|7270
1614249880000|2021-02-25 10:44:40|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|2565
1614249890000|2021-02-25 10:44:50|1065.4|1064.8|1065.8|1065.6|1065.8|1065.6|1065.4|1064.8|1880
1614249900000|2021-02-25 10:45:00|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.6|1065.4|4925
1614249910000|2021-02-25 10:45:10|1065.6|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|8500
1614249920000|2021-02-25 10:45:20|1065.8|1065.2|1065.4|1065.2|1065.8|1065.2|1065.4|1065.2|2436
1614249930000|2021-02-25 10:45:30|1065|1065|1065.4|1065.2|1065.4|1065.2|1065|1064.8|3564
1614249940000|2021-02-25 10:45:40|1065.6||1065.6||1065.6||1065.6||0
1614249960000|2021-02-25 10:46:00|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.8|6541
1614249980000|2021-02-25 10:46:20|1065||1065||1065||1065||0
1614249990000|2021-02-25 10:46:30|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|4393
1614250000000|2021-02-25 10:46:40|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1567
1614250010000|2021-02-25 10:46:50|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|7577
1614250020000|2021-02-25 10:47:00|1064.8|1064.8|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|6916
1614250030000|2021-02-25 10:47:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|5576
1614250050000|2021-02-25 10:47:30|1065||1065||1065||1065||0
1614250070000|2021-02-25 10:47:50|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.2|1063.6|7876
1614250080000|2021-02-25 10:48:00|1064.4|1063.8|1064|1063.8|1064.4|1064|1064|1063.6|9426
1614250090000|2021-02-25 10:48:10|1064.2|1064|1064.4|1064|1064.6|1064|1064.2|1064|502
1614250100000|2021-02-25 10:48:20|1064.6|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|3500
1614250110000|2021-02-25 10:48:30|1064.4|1064.2|1064.8|1064.4|1065|1064.6|1064.2|1064|3563
1614250120000|2021-02-25 10:48:40|1065|1064.2|1064.4|1064|1065|1064.2|1064.2|1064|14873
1614250130000|2021-02-25 10:48:50|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|253
1614250140000|2021-02-25 10:49:00|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.2|1064|4034
1614250150000|2021-02-25 10:49:10|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.4|1261
1614250160000|2021-02-25 10:49:20|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1064.8|1064.6|511
1614250170000|2021-02-25 10:49:30|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|1429
1614250180000|2021-02-25 10:49:40|1065.6|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1065|547
1614250190000|2021-02-25 10:49:50|1065.6|1065.4|1065|1064.8|1066|1065.6|1065|1064.8|18055
1614250200000|2021-02-25 10:50:00|1065.2||1065||1065.2||1065||1481
1614250210000|2021-02-25 10:50:10||1064.6||1064.8||1064.8||1064.6|2629
1614250220000|2021-02-25 10:50:20|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1064.8|4249
1614250230000|2021-02-25 10:50:30|1065.4|1064.8|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|7000
1614250240000|2021-02-25 10:50:40|1065.4|1065|1065|1064.8|1065.4|1065.2|1065|1064.8|5672
1614250250000|2021-02-25 10:50:50|1065.2|1065|1064.6|1064.4|1065.4|1065|1064.4|1064.2|12550
1614250260000|2021-02-25 10:51:00|1064.8|1064.2|1065.2|1065|1065.2|1065|1064.6|1064.2|10470
1614250270000|2021-02-25 10:51:10|1065.4||1065.4||1065.4||1065.2||100
1614250280000|2021-02-25 10:51:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|850
1614250290000|2021-02-25 10:51:30||1065.4||1065.4||1065.4||1065.4|0
1614250300000|2021-02-25 10:51:40|1065.8|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.4|11357
1614250310000|2021-02-25 10:51:50|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|228
1614250320000|2021-02-25 10:52:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|4
1614250330000|2021-02-25 10:52:10|1065.6|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.6|7815
1614250350000|2021-02-25 10:52:30|||||||||1508
1614250360000|2021-02-25 10:52:40|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|10658
1614250370000|2021-02-25 10:52:50|1065.4||1065.4||1065.4||1065.4||0
1614250380000|2021-02-25 10:53:00|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1050
1614250390000|2021-02-25 10:53:10|1065.4|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|4865
1614250400000|2021-02-25 10:53:20||1065.6||1065.6||1065.6||1065.6|4636
1614250410000|2021-02-25 10:53:30|||||||||2600
1614250420000|2021-02-25 10:53:40|||||||||7864
1614250430000|2021-02-25 10:53:50|1066|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|5478
1614250440000|2021-02-25 10:54:00|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|7655
1614250450000|2021-02-25 10:54:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|2250
1614250460000|2021-02-25 10:54:20|1066.6|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|6876
1614250470000|2021-02-25 10:54:30|1066|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.4|7613
1614250480000|2021-02-25 10:54:40|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065.2|6973
1614250500000|2021-02-25 10:55:00|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|4820
1614250510000|2021-02-25 10:55:10|1066|1065.4|1066|1065.6|1066.2|1065.8|1066|1065.4|4498
1614250520000|2021-02-25 10:55:20|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|5467
1614250530000|2021-02-25 10:55:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|359
1614250540000|2021-02-25 10:55:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|3246
1614250550000|2021-02-25 10:55:50|1065.4|1065|1065|1064.8|1065.6|1065.2|1065|1064.8|23800
1614250560000|2021-02-25 10:56:00|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.4|3477
1614250570000|2021-02-25 10:56:10|1065.2|1064.6|1065.4|1064.8|1065.4|1064.8|1065.2|1064.6|5000
1614250580000|2021-02-25 10:56:20|1065.2|1065|1065.6|1065|1065.6|1065.2|1065.2|1065|1949
1614250590000|2021-02-25 10:56:30|1065.4||1065.4||1065.4||1065.2||82
1614250600000|2021-02-25 10:56:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065|1064.4|9980
1614250610000|2021-02-25 10:56:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1614250620000|2021-02-25 10:57:00|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|3546
1614250630000|2021-02-25 10:57:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1101
1614250640000|2021-02-25 10:57:20|1065.4|1065|1065.4|1065|1065.6|1065|1065.2|1065|2763
1614250650000|2021-02-25 10:57:30|1065.2||1065.6||1065.6||1065.2||0
1614250660000|2021-02-25 10:57:40||1065.2||1065.2||1065.4||1065.2|0
1614250670000|2021-02-25 10:57:50|1065.4|1065|1066|1065.6|1066|1065.6|1065.4|1065|5328
1614250680000|2021-02-25 10:58:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1614250690000|2021-02-25 10:58:10|1065.8|1065.2|1065.2|1064.8|1066|1065.2|1065.2|1064.8|8822
1614250700000|2021-02-25 10:58:20|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1996
1614250710000|2021-02-25 10:58:30|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|728
1614250720000|2021-02-25 10:58:40|1065.8|1065.2|1065.2|1065|1065.8|1065.4|1065.2|1065|4905
1614250730000|2021-02-25 10:58:50|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065|3000
1614250740000|2021-02-25 10:59:00|||||||||116
1614250760000|2021-02-25 10:59:20|||||||||270
1614250770000|2021-02-25 10:59:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|1578
1614250790000|2021-02-25 10:59:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|915
1614250800000|2021-02-25 11:00:00||1065.8||1065.8||1065.8||1065.8|0
1614250810000|2021-02-25 11:00:10|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1066|8000
1614250820000|2021-02-25 11:00:20|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|3836
1614250830000|2021-02-25 11:00:30|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1614250840000|2021-02-25 11:00:40|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|1500
1614250850000|2021-02-25 11:00:50|1067.2|1066.8|1067.4|1067|1067.6|1067|1067|1066.8|3827
1614250860000|2021-02-25 11:01:00|1067.6||1067.4||1067.6||1067.4||0
1614250870000|2021-02-25 11:01:10|1067.6||1067.4||1067.6||1067.4||0
1614250880000|2021-02-25 11:01:20|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|0
1614250900000|2021-02-25 11:01:40|1067.2|1067|1067.4|1067.2|1067.4|1067.2|1067.2|1067|6167
1614250910000|2021-02-25 11:01:50|1067.2|1067|1066.8|1066.4|1067.2|1067|1066.8|1066.4|16945
1614250920000|2021-02-25 11:02:00|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|2485
1614250930000|2021-02-25 11:02:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1614250940000|2021-02-25 11:02:20|1067.2||1067.4||1067.4||1067.2||640
1614250950000|2021-02-25 11:02:30|1067.2||1067.2||1067.2||1067.2||1500
1614250960000|2021-02-25 11:02:40|1067.4|1066.8|1067.4|1067|1067.4|1067|1067.4|1066.8|5298
1614250970000|2021-02-25 11:02:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1
1614250990000|2021-02-25 11:03:10|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1614251000000|2021-02-25 11:03:20|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|5860
1614251020000|2021-02-25 11:03:40|1066.2||1066.4||1066.4||1066.2||0
1614251040000|2021-02-25 11:04:00|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.6|5752
1614251050000|2021-02-25 11:04:10|1065.8|1065.6|1066.2|1066|1066.2|1066|1065.8|1065.6|18292
1614251060000|2021-02-25 11:04:20|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|1810
1614251070000|2021-02-25 11:04:30|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|2508
1614251080000|2021-02-25 11:04:40|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|2797
1614251090000|2021-02-25 11:04:50|1065.4|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|4186
1614251110000|2021-02-25 11:05:10|1065|1064.6|1065.6|1065.2|1065.6|1065.4|1065|1064.6|4834
1614251120000|2021-02-25 11:05:20|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|7035
1614251130000|2021-02-25 11:05:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|2670
1614251140000|2021-02-25 11:05:40||1064.8||1064.8||1064.8||1064.8|0
1614251150000|2021-02-25 11:05:50|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1065|1073
1614251160000|2021-02-25 11:06:00|1065.4|1064.8|1065.4|1065|1065.4|1065|1064.8|1064.4|19407
1614251170000|2021-02-25 11:06:10|1065.2|1064.8|1065|1064.4|1065.2|1064.8|1065|1064.4|3740
1614251180000|2021-02-25 11:06:20||1064.6||1064.6||1064.6||1064.6|0
1614251210000|2021-02-25 11:06:50|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|1500
1614251220000|2021-02-25 11:07:00|1065|1064.8|1065.4|1065.2|1065.6|1065.2|1065|1064.8|6132
1614251230000|2021-02-25 11:07:10|1065.6|1064.8|1065.4|1065|1065.6|1065|1065.2|1064.8|9650
1614251240000|2021-02-25 11:07:20|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|4000
1614251250000|2021-02-25 11:07:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|6301
1614251260000|2021-02-25 11:07:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|4537
1614251270000|2021-02-25 11:07:50|1065||1064.8||1065||1064.8||1000
1614251280000|2021-02-25 11:08:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|6460
1614251290000|2021-02-25 11:08:10|1064.4|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|1699
1614251300000|2021-02-25 11:08:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1614251310000|2021-02-25 11:08:30||1064.6||1064.6||1064.6||1064.6|0
1614251320000|2021-02-25 11:08:40|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|4506
1614251330000|2021-02-25 11:08:50|1064.2|1064|1064.4|1064.2|1064.4|1064.2|1064.2|1064|4742
1614251340000|2021-02-25 11:09:00|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|553
1614251350000|2021-02-25 11:09:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|2003
1614251360000|2021-02-25 11:09:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|3563
1614251370000|2021-02-25 11:09:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|7
1614251380000|2021-02-25 11:09:40|1064.8||1064.8||1064.8||1064.8||1085
1614251390000|2021-02-25 11:09:50|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1171
1614251410000|2021-02-25 11:10:10||1064.8||1064.6||1064.8||1064.6|0
1614251420000|2021-02-25 11:10:20|1064.8|1064.8|1065.8|1065.4|1065.8|1065.4|1064.8|1064.8|5713
1614251430000|2021-02-25 11:10:30|1065.6|1065.2|1065.2|1064.8|1065.6|1065.4|1065|1064.6|15300
1614251440000|2021-02-25 11:10:40|1065.4|1065|1065.2|1065|1065.6|1065.2|1065.2|1064.8|12580
1614251450000|2021-02-25 11:10:50|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|12490
1614251460000|2021-02-25 11:11:00|1065.2||1065.4||1065.4||1065.2||0
1614251470000|2021-02-25 11:11:10|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|7000
1614251480000|2021-02-25 11:11:20|1065.6|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|1000
1614251490000|2021-02-25 11:11:30|1065.4|1065.2|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|9240
1614251500000|2021-02-25 11:11:40|1065.8||1065.8||1065.8||1065.6||500
1614251520000|2021-02-25 11:12:00|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|500
1614251530000|2021-02-25 11:12:10|1065.8|1065.6|1066.8|1066.4|1066.8|1066.4|1065.8|1065.4|10264
1614251540000|2021-02-25 11:12:20|1066.6|1066|1065.8|1065.4|1066.6|1066|1065.8|1065.4|12047
1614251550000|2021-02-25 11:12:30|1065.6|1065.6|1066.4|1066|1066.4|1066|1065.6|1065.6|14710
1614251560000|2021-02-25 11:12:40||1065.8||1065.8||1066||1065.8|0
1614251570000|2021-02-25 11:12:50|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|1
1614251580000|2021-02-25 11:13:00||1065.6||1065.6||1065.6||1065.4|2734
1614251590000|2021-02-25 11:13:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1614251600000|2021-02-25 11:13:20|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.4|1066|4975
1614251610000|2021-02-25 11:13:30||1066.4||1066.6||1066.6||1066.2|0
1614251620000|2021-02-25 11:13:40|1067|1066.4|1066.4|1066|1067|1066.6|1066|1065.8|54749
1614251630000|2021-02-25 11:13:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|2783
1614251640000|2021-02-25 11:14:00|1066.6|1066|1067.2|1066.6|1067.4|1067|1066.6|1066|14048
1614251650000|2021-02-25 11:14:10|||||||||40
1614251670000|2021-02-25 11:14:30|1067|1066.8|1066.2|1066|1067|1066.8|1066.2|1066|4435
1614251680000|2021-02-25 11:14:40|1066.4|1066.4|1066.6|1066.4|1066.6|1066.4|1066.4|1066.4|2515
1614251690000|2021-02-25 11:14:50|1066.8|1066.6|1067|1066.4|1067.2|1066.6|1066.8|1066.4|1199
1614251700000|2021-02-25 11:15:00|1066.8|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|10569
1614251710000|2021-02-25 11:15:10|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|1159
1614251720000|2021-02-25 11:15:20|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.4|7708
1614251730000|2021-02-25 11:15:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|263
1614251740000|2021-02-25 11:15:40|1065.6||1065.6||1065.6||1065.6||500
1614251750000|2021-02-25 11:15:50|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065|1064.6|9758
1614251760000|2021-02-25 11:16:00|1065.4||1065.4||1065.4||1065.4||0
1614251770000|2021-02-25 11:16:10|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.2|1064|8028
1614251780000|2021-02-25 11:16:20|1064.8|1064.4|1065|1064.6|1065.2|1064.6|1064.8|1064.4|3792
1614251790000|2021-02-25 11:16:30|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|522
1614251800000|2021-02-25 11:16:40|1065.4||1065.6||1065.6||1065.4||100
1614251810000|2021-02-25 11:16:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|1278
1614251820000|2021-02-25 11:17:00|1065.6||1065.6||1065.6||1065.6||0
1614251840000|2021-02-25 11:17:20|1065.4|1065.2|1065.4|1065.2|1065.6|1065.2|1065.2|1064.8|5886
1614251850000|2021-02-25 11:17:30|1065.6|1065.4|1066.4|1066|1066.4|1066.2|1065.6|1065.4|16058
1614251860000|2021-02-25 11:17:40|1066.2||1066.4||1066.4||1066.2||0
1614251870000|2021-02-25 11:17:50|1066.2|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|2636
1614251880000|2021-02-25 11:18:00|1066.4|1066|1066.4|1066|1066.6|1066|1066.4|1066|187
1614251890000|2021-02-25 11:18:10|1066.2|1065.8|1066.6|1066.2|1066.6|1066.4|1066.2|1065.8|1079
1614251900000|2021-02-25 11:18:20|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|3818
1614251920000|2021-02-25 11:18:40|1066.8|1066.4|1066.6|1066.2|1067|1066.8|1066.6|1066.2|13490
1614251930000|2021-02-25 11:18:50||1066.4||1066.2||1066.4||1066.2|2138
1614251940000|2021-02-25 11:19:00|1066.4|1066|1065.8|1065.6|1066.4|1066|1065.8|1065.4|20391
1614251950000|2021-02-25 11:19:10|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|992
1614251960000|2021-02-25 11:19:20|1065.8|1065.6|1066|1065.8|1066|1065.8|1065.8|1065.6|855
1614251970000|2021-02-25 11:19:30|||||||||224
1614251980000|2021-02-25 11:19:40|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|4319
1614251990000|2021-02-25 11:19:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1311
1614252000000|2021-02-25 11:20:00|1065.6|1065.2|1065.2|1064.8|1065.6|1065.2|1065|1064.6|5634
1614252010000|2021-02-25 11:20:10|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2182
1614252020000|2021-02-25 11:20:20|1065.8|1065.4|1065.6|1065.4|1066|1065.6|1065.6|1065.4|0
1614252030000|2021-02-25 11:20:30|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|0
1614252040000|2021-02-25 11:20:40|1066|1065.8|1066.4|1065.8|1066.4|1065.8|1066|1065.8|2785
1614252050000|2021-02-25 11:20:50|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066|1066|100
1614252060000|2021-02-25 11:21:00|1066.8||1066.8||1066.8||1066.8||0
1614252080000|2021-02-25 11:21:20|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.4|1066.4|800
1614252090000|2021-02-25 11:21:30|1066.4|1066.2|1066|1065.6|1066.6|1066.4|1065.8|1065.4|10873
1614252100000|2021-02-25 11:21:40|1065.6|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|5253
1614252130000|2021-02-25 11:22:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065|9417
1614252140000|2021-02-25 11:22:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1614252150000|2021-02-25 11:22:30|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|3486
1614252160000|2021-02-25 11:22:40|1065.8|1065.6|1066|1065.6|1066|1065.8|1065.8|1065.6|15554
1614252170000|2021-02-25 11:22:50|1065.8||1066||1066||1065.8||0
1614252180000|2021-02-25 11:23:00|1065.8|1065.4|1065|1064.8|1065.8|1065.4|1064.8|1064.6|8128
1614252190000|2021-02-25 11:23:10|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|4750
1614252200000|2021-02-25 11:23:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|2638
1614252210000|2021-02-25 11:23:30||1064.6||1064.6||1064.6||1064.6|0
1614252220000|2021-02-25 11:23:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|5135
1614252230000|2021-02-25 11:23:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|1497
1614252240000|2021-02-25 11:24:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|12344
1614252250000|2021-02-25 11:24:10|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1063|17029
1614252260000|2021-02-25 11:24:20|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.4|16711
1614252270000|2021-02-25 11:24:30|1062.6|1062.2|1062.6|1062|1062.6|1062.4|1062.4|1062|4263
1614252280000|2021-02-25 11:24:40|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|13565
1614252290000|2021-02-25 11:24:50|1061.8|1061.4|1061|1060.6|1061.8|1061.6|1061|1060.6|18492
1614252300000|2021-02-25 11:25:00|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1059.8|1059.4|12071
1614252310000|2021-02-25 11:25:10|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060.2|2500
1614252320000|2021-02-25 11:25:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|200
1614252330000|2021-02-25 11:25:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|3031
1614252340000|2021-02-25 11:25:40|1060.6|1060.2|1060.8|1060.2|1060.8|1060.6|1060.4|1060.2|12306
1614252350000|2021-02-25 11:25:50|1061|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.2|8091
1614252360000|2021-02-25 11:26:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|973
1614252370000|2021-02-25 11:26:10|||||||||600
1614252380000|2021-02-25 11:26:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.8|1060.6|0
1614252390000|2021-02-25 11:26:30|1061.2||1061||1061.2||1061||0
1614252400000|2021-02-25 11:26:40|1060.8|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.6|0
1614252410000|2021-02-25 11:26:50|1061.2|1060.8|1060.4|1060.2|1061.2|1060.8|1060.4|1060.2|14273
1614252420000|2021-02-25 11:27:00|1060.6||1060.6||1060.6||1060.6||254
1614252430000|2021-02-25 11:27:10|1060.4|1060.4|1061|1060.6|1061|1060.8|1060.4|1060.4|16863
1614252440000|2021-02-25 11:27:20|1061.2|1060.8|1061.8|1061.6|1061.8|1061.6|1061.2|1060.8|3361
1614252450000|2021-02-25 11:27:30|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|2026
1614252460000|2021-02-25 11:27:40|||||||||500
1614252470000|2021-02-25 11:27:50|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.4|3366
1614252480000|2021-02-25 11:28:00|1062|1061.6|1062|1061.8|1062.2|1061.8|1061.8|1061.4|9946
1614252500000|2021-02-25 11:28:20|1062.2|1062|1061.4|1061.2|1062.4|1062|1061.4|1061.2|12059
1614252510000|2021-02-25 11:28:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|4575
1614252520000|2021-02-25 11:28:40|1061.4|1061.4|1061|1060.6|1061.4|1061.4|1061|1060.6|8769
1614252530000|2021-02-25 11:28:50|1060.8|1060.4|1060.4|1059.8|1060.8|1060.6|1060|1059.8|7052
1614252540000|2021-02-25 11:29:00|1060.6|1060|1060.4|1059.8|1061|1060.6|1060.2|1059.8|6949
1614252550000|2021-02-25 11:29:10|1060.2|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.6|7280
1614252560000|2021-02-25 11:29:20|1059.8|1059.4|1060|1059.6|1060.2|1060|1059.8|1059.4|12216
1614252570000|2021-02-25 11:29:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|3709
1614252580000|2021-02-25 11:29:40|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|2744
1614252590000|2021-02-25 11:29:50|1061||1060.8||1061.2||1060.8||0
1614252600000|2021-02-25 11:30:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|7514
1614252610000|2021-02-25 11:30:10|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|0
1614252620000|2021-02-25 11:30:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|695
1614252630000|2021-02-25 11:30:30|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1060|1059.6|5383
1614252640000|2021-02-25 11:30:40|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|3286
1614252650000|2021-02-25 11:30:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|1294
1614252660000|2021-02-25 11:31:00|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1614252670000|2021-02-25 11:31:10||1060.4||1060.4||1060.6||1060.4|2520
1614252680000|2021-02-25 11:31:20||1060.6||1060.6||1060.6||1060.6|783
1614252690000|2021-02-25 11:31:30|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|9030
1614252700000|2021-02-25 11:31:40|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|5300
1614252720000|2021-02-25 11:32:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|4639
1614252730000|2021-02-25 11:32:10|1061|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|2644
1614252740000|2021-02-25 11:32:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|957
1614252750000|2021-02-25 11:32:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|2200
1614252760000|2021-02-25 11:32:40|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|0
1614252770000|2021-02-25 11:32:50||1060.8||1060.8||1060.8||1060.8|700
1614252780000|2021-02-25 11:33:00|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060|1059.8|27892
1614252790000|2021-02-25 11:33:10|1061|1060.2|1061|1060.6|1061|1060.6|1061|1060.2|428
1614252800000|2021-02-25 11:33:20|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|3320
1614252810000|2021-02-25 11:33:30|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.2|1061|3164
1614252820000|2021-02-25 11:33:40|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.4|1061.2|5040
1614252830000|2021-02-25 11:33:50|1061.8|1061.4|1060.6|1060.4|1061.8|1061.4|1060.6|1060|19192
1614252840000|2021-02-25 11:34:00|1060.8|1060.6|1061|1060.6|1061.2|1060.8|1060.6|1060.6|4800
1614252860000|2021-02-25 11:34:20||1060.8||1060.6||1060.8||1060.6|0
1614252880000|2021-02-25 11:34:40||1060.8||1060.6||1060.8||1060.6|0
1614252910000|2021-02-25 11:35:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|8034
1614252920000|2021-02-25 11:35:20|1061|1060.6|1061.2|1060.8|1061.2|1061|1060.8|1060.2|20229
1614252930000|2021-02-25 11:35:30|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|1190
1614252940000|2021-02-25 11:35:40|1061.6|1061.2|1062|1061.8|1062.2|1061.8|1061.6|1061.2|10947
1614252950000|2021-02-25 11:35:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|15866
1614252960000|2021-02-25 11:36:00||1062.2||1062.2||1062.2||1062.2|333
1614252970000|2021-02-25 11:36:10|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|1830
1614252980000|2021-02-25 11:36:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|3281
1614252990000|2021-02-25 11:36:30||1062.4||1062.4||1062.4||1062.4|0
1614253000000|2021-02-25 11:36:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|8943
1614253010000|2021-02-25 11:36:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|600
1614253030000|2021-02-25 11:37:10|1062.6|1062.6|1062.2|1062|1062.6|1062.6|1062.2|1062|12035
1614253040000|2021-02-25 11:37:20|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|841
1614253050000|2021-02-25 11:37:30|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.6|1061.4|7886
1614253060000|2021-02-25 11:37:40|1062|1061.6|1062|1061.6|1062.2|1062|1062|1061.4|3178
1614253070000|2021-02-25 11:37:50|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.4|1061|17981
1614253080000|2021-02-25 11:38:00|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|3859
1614253090000|2021-02-25 11:38:10|1061.6|1061.4|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|1888
1614253100000|2021-02-25 11:38:20|1061.2|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|4260
1614253120000|2021-02-25 11:38:40|1061.4|1061.2|1060.8|1060.4|1061.4|1061.2|1060.8|1060.4|5980
1614253140000|2021-02-25 11:39:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|6338
1614253150000|2021-02-25 11:39:10|1060.2||1060.4||1060.4||1060.2||12
1614253160000|2021-02-25 11:39:20|1060|1059.6|1060.4|1060|1060.4|1060.2|1059.8|1059.6|5735
1614253170000|2021-02-25 11:39:30|1060.6||1060.4||1060.6||1060.4||600
1614253180000|2021-02-25 11:39:40|1060.6|1060.2|1061|1060.6|1061.2|1060.8|1060.6|1060|10281
1614253190000|2021-02-25 11:39:50|1061.2|1060.8|1061|1060.6|1061.4|1061|1060.8|1060.6|4346
1614253200000|2021-02-25 11:40:00|1060.8|1060.4|1061|1060.4|1061|1060.4|1060.8|1060.4|2483
1614253210000|2021-02-25 11:40:10|1060.8|1060.6|1060.6|1060.4|1060.8|1060.8|1060.6|1060.4|2389
1614253220000|2021-02-25 11:40:20|1060.8|1060.6|1060.8|1060.4|1061.2|1060.6|1060.8|1060.4|1728
1614253230000|2021-02-25 11:40:30|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|1684
1614253240000|2021-02-25 11:40:40|1061|1060.6|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2111
1614253250000|2021-02-25 11:40:50|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1614253260000|2021-02-25 11:41:00|1061||1061||1061||1061||0
1614253270000|2021-02-25 11:41:10|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|3077
1614253280000|2021-02-25 11:41:20|1061.2|1060.8|1061|1060.6|1061.2|1061|1061|1060.6|1899
1614253290000|2021-02-25 11:41:30|1060.8|1060.8|1061.8|1061.2|1061.8|1061.2|1060.8|1060.8|3070
1614253320000|2021-02-25 11:42:00|1062|1061.4|1062.2|1061.8|1062.2|1062|1061.8|1061.4|11587
1614253330000|2021-02-25 11:42:10|1062|1062|1062.2|1062|1062.2|1062|1062|1061.6|9339
1614253340000|2021-02-25 11:42:20|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|1551
1614253350000|2021-02-25 11:42:30|1062.8|1062.4|1063.4|1063.2|1063.6|1063.2|1062.8|1062.4|2782
1614253360000|2021-02-25 11:42:40|1063.6||1063.6||1063.8||1063.6||212
1614253370000|2021-02-25 11:42:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063|1062.8|6872
1614253380000|2021-02-25 11:43:00|1063|1062.8|1062.8|1062.4|1063|1062.8|1061.8|1061.2|33435
1614253390000|2021-02-25 11:43:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|1080
1614253400000|2021-02-25 11:43:20||1062.4||1062.4||1062.4||1062.4|0
1614253410000|2021-02-25 11:43:30|1062.8|1062.2|1062|1061.6|1062.8|1062.2|1062|1061.6|3464
1614253420000|2021-02-25 11:43:40|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|2078
1614253430000|2021-02-25 11:43:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|600
1614253440000|2021-02-25 11:44:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1062|600
1614253460000|2021-02-25 11:44:20|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.6|5086
1614253470000|2021-02-25 11:44:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|1517
1614253490000|2021-02-25 11:44:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1614253500000|2021-02-25 11:45:00|1062.2|1061.8|1061.8|1061.4|1062.2|1062|1061.4|1060.8|5251
1614253510000|2021-02-25 11:45:10|1061.6||1061.6||1061.6||1061.6||0
1614253520000|2021-02-25 11:45:20|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|751
1614253530000|2021-02-25 11:45:30|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|350
1614253540000|2021-02-25 11:45:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|3092
1614253570000|2021-02-25 11:46:10||1061.6||1061.4||1061.6||1061.4|100
1614253580000|2021-02-25 11:46:20|1061.6|1061.6|1061.4|1061|1061.8|1061.6|1061.4|1061|5087
1614253590000|2021-02-25 11:46:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|505
1614253600000|2021-02-25 11:46:40|1061|1061|1061.4|1061|1061.4|1061.2|1061|1061|716
1614253610000|2021-02-25 11:46:50|1061.2||1061.4||1061.4||1061.2||0
1614253620000|2021-02-25 11:47:00|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|3546
1614253630000|2021-02-25 11:47:10|1061|1060.8|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2297
1614253640000|2021-02-25 11:47:20|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|500
1614253650000|2021-02-25 11:47:30|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|2613
1614253660000|2021-02-25 11:47:40|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061|1060.8|9529
1614253670000|2021-02-25 11:47:50|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|78
1614253680000|2021-02-25 11:48:00|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|2449
1614253690000|2021-02-25 11:48:10|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.6|6327
1614253700000|2021-02-25 11:48:20|1061|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060|8504
1614253710000|2021-02-25 11:48:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|4835
1614253720000|2021-02-25 11:48:40|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060|0
1614253730000|2021-02-25 11:48:50|1060.4|1059.8|1060.8|1060.4|1060.8|1060.6|1060|1059.8|15315
1614253750000|2021-02-25 11:49:10|1061|1060.6|1061|1060.4|1061|1060.8|1060.8|1060.4|1600
1614253770000|2021-02-25 11:49:30|1060.8||1060.8||1060.8||1060.6||505
1614253780000|2021-02-25 11:49:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|2603
1614253790000|2021-02-25 11:49:50|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|2308
1614253800000|2021-02-25 11:50:00|1061|1060.4|1061.4|1061|1061.4|1061|1061|1060.4|5653
1614253810000|2021-02-25 11:50:10|1061.6|1061.2|1061.4|1061.2|1061.8|1061.2|1061.4|1061.2|5398
1614253820000|2021-02-25 11:50:20|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|481
1614253830000|2021-02-25 11:50:30||1061.2||1061.2||1061.4||1061.2|0
1614253840000|2021-02-25 11:50:40|1062|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.4|728
1614253850000|2021-02-25 11:50:50|1061.8||1061.8||1061.8||1061.8||100
1614253860000|2021-02-25 11:51:00|1061.6|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.4|2672
1614253870000|2021-02-25 11:51:10|1061.8||1061.8||1061.8||1061.8||120
1614253880000|2021-02-25 11:51:20|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061|1060.6|25418
1614253890000|2021-02-25 11:51:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1739
1614253900000|2021-02-25 11:51:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|1081
1614253920000|2021-02-25 11:52:00|1062.2|1061.8|1062.6|1062|1062.6|1062.2|1062|1061.6|44151
1614253930000|2021-02-25 11:52:10|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|0
1614253940000|2021-02-25 11:52:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|3875
1614253960000|2021-02-25 11:52:40|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.6|3721
1614253970000|2021-02-25 11:52:50|1062.2|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|2896
1614253980000|2021-02-25 11:53:00|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|5490
1614253990000|2021-02-25 11:53:10|1061.6|1061.2|1061|1060.8|1061.6|1061.2|1061|1060.8|2186
1614254000000|2021-02-25 11:53:20|1060.8|1060.6|1060.2|1059.8|1060.8|1060.6|1060.2|1059.8|2853
1614254010000|2021-02-25 11:53:30|1060|1060|1060.4|1060|1060.4|1060|1060|1059.8|3017
1614254020000|2021-02-25 11:53:40|1060.2||1060.4||1060.4||1060.2||600
1614254030000|2021-02-25 11:53:50|1060.6|1060.2|1060.6|1060.2|1061|1060.2|1060.6|1060.2|1561
1614254040000|2021-02-25 11:54:00|1060.8|1060.4|1061.2|1061|1061.4|1061|1060.8|1060.4|11254
1614254050000|2021-02-25 11:54:10|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|4619
1614254060000|2021-02-25 11:54:20|1061||1061.2||1061.2||1061||200
1614254070000|2021-02-25 11:54:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|5582
1614254080000|2021-02-25 11:54:40|1061|1060.6|1061.6|1061.2|1061.6|1061.4|1061|1060.6|17698
1614254090000|2021-02-25 11:54:50|1061.4|1061.4|1061.8|1061.2|1061.8|1061.4|1061.4|1061.2|4218
1614254100000|2021-02-25 11:55:00|1061.6|1061|1061.4|1061|1061.6|1061|1061|1060.6|13043
1614254110000|2021-02-25 11:55:10|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|0
1614254120000|2021-02-25 11:55:20||1060.8||1060.8||1060.8||1060.8|0
1614254130000|2021-02-25 11:55:30|1061.4|1060.6|1061.2|1060.8|1061.4|1060.8|1060.8|1060.6|8000
1614254140000|2021-02-25 11:55:40|1061|1060.6|1061|1060.8|1061.2|1060.8|1060.8|1060.4|4294
1614254150000|2021-02-25 11:55:50|1061.2||1061.2||1061.2||1061.2||0
1614254160000|2021-02-25 11:56:00|1061|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|3178
1614254170000|2021-02-25 11:56:10||1060.8||1060.6||1060.8||1060.6|1199
1614254180000|2021-02-25 11:56:20|1060.8|1060.8|1060.8|1060.6|1060.8|1060.8|1060.8|1060.4|3358
1614254190000|2021-02-25 11:56:30|1061|1060.4|1061|1060.8|1061|1060.8|1061|1060.4|600
1614254240000|2021-02-25 11:57:20|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1060.8|689
1614254250000|2021-02-25 11:57:30|1061.4|1060.8|1061.4|1061.2|1061.6|1061.4|1061.4|1060.8|3671
1614254260000|2021-02-25 11:57:40|1061.2|1061|1061|1060.8|1061.2|1061.2|1061|1060.8|10645
1614254270000|2021-02-25 11:57:50|1061.2||1061.2||1061.2||1061.2||0
1614254290000|2021-02-25 11:58:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.4|3927
1614254300000|2021-02-25 11:58:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1614254310000|2021-02-25 11:58:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|700
1614254320000|2021-02-25 11:58:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|2503
1614254340000|2021-02-25 11:59:00||1061.4||1061.4||1061.4||1061.4|0
1614254350000|2021-02-25 11:59:10||1061.2||1061.4||1061.4||1061.2|5905
1614254360000|2021-02-25 11:59:20|||||||||575
1614254370000|2021-02-25 11:59:30|1061.4|1061.2|1061.4|1061|1061.4|1061.4|1061.4|1061|8128
1614254380000|2021-02-25 11:59:40||1061.2||1061.2||1061.2||1061.2|0
1614254400000|2021-02-25 12:00:00|1061.6||1061.6||1061.6||1061.4||590
1614254520000|2021-02-25 12:02:00|1060.6|1059.6|1061.8|1061.4|1062|1061.6|1060.6|1059.6|15363
1614254530000|2021-02-25 12:02:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.2|1060.6|18850
1614254540000|2021-02-25 12:02:20|||||||||120
1614254580000|2021-02-25 12:03:00|1062|1061.6|1062.6|1062.4|1062.8|1062.4|1062|1061.6|13156
1614254590000|2021-02-25 12:03:10|1062.8|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.2|5623
1614254600000|2021-02-25 12:03:20|1063|1062.4|1062.8|1062.6|1063|1062.6|1062.8|1062.4|0
1614254610000|2021-02-25 12:03:30|1063||1063||1063||1063||0
1614254620000|2021-02-25 12:03:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1250
1614254630000|2021-02-25 12:03:50|1062.6|1062.6|1063|1062.8|1063|1062.8|1062.6|1062.6|1885
1614254640000|2021-02-25 12:04:00|1062.8|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|1
1614254650000|2021-02-25 12:04:10|1063||1062.8||1063||1062.8||1000
1614254660000|2021-02-25 12:04:20|1062.6|1062.4|1062.6|1062.4|1062.8|1062.6|1062.6|1062.4|2887
1614254670000|2021-02-25 12:04:30||1062.2||1062.2||1062.2||1062.2|1981
1614254690000|2021-02-25 12:04:50|1062.4|1062|1062|1061.4|1062.4|1062|1061.6|1061|2619
1614254700000|2021-02-25 12:05:00|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|0
1614254710000|2021-02-25 12:05:10|1061.4||1061.6||1061.6||1061.4||1000
1614254720000|2021-02-25 12:05:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|2035
1614254730000|2021-02-25 12:05:30|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|949
1614254740000|2021-02-25 12:05:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061.2|100
1614254750000|2021-02-25 12:05:50|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|1340
1614254760000|2021-02-25 12:06:00|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1614254770000|2021-02-25 12:06:10|1061.4|1060.8|1061|1060.8|1061.4|1060.8|1061|1060.8|2311
1614254780000|2021-02-25 12:06:20|1060.8|1060.6|1060.6|1060.4|1060.8|1060.6|1060.6|1060.4|786
1614254790000|2021-02-25 12:06:30|1060.8||1060.8||1060.8||1060.8||0
1614254800000|2021-02-25 12:06:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060|3628
1614254810000|2021-02-25 12:06:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1614254820000|2021-02-25 12:07:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060|1059.8|25214
1614254830000|2021-02-25 12:07:10|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|1243
1614254840000|2021-02-25 12:07:20|1061||1061||1061||1061||1087
1614254850000|2021-02-25 12:07:30|||||||||50
1614254860000|2021-02-25 12:07:40|1060.8||1060.8||1060.8||1060.8||40
1614254870000|2021-02-25 12:07:50|1060.6|1060.4|1061.4|1061|1061.4|1061|1060.6|1060.2|21068
1614254880000|2021-02-25 12:08:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|843
1614254890000|2021-02-25 12:08:10||1061.4||1061.4||1061.4||1061.4|0
1614254900000|2021-02-25 12:08:20|1061.8|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|3778
1614254910000|2021-02-25 12:08:30|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|11007
1614254920000|2021-02-25 12:08:40|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|14259
1614254930000|2021-02-25 12:08:50|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|4043
1614254940000|2021-02-25 12:09:00|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.4|1060.8|2510
1614254950000|2021-02-25 12:09:10|1061.4|1060.8|1060.2|1059.8|1061.6|1061.2|1060|1059.8|72829
1614254960000|2021-02-25 12:09:20|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1614254970000|2021-02-25 12:09:30|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|520
1614254980000|2021-02-25 12:09:40|1060.6|1060.6|1061.2|1060.8|1061.2|1061|1060.6|1060.6|17180
1614254990000|2021-02-25 12:09:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1614255000000|2021-02-25 12:10:00|1061.2|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|2088
1614255010000|2021-02-25 12:10:10|1061.6|1060.8|1061.2|1060.8|1061.6|1061|1061|1060.8|10146
1614255020000|2021-02-25 12:10:20|1061|1060.4|1060.8|1060.6|1061|1060.6|1060.6|1060.2|21023
1614255030000|2021-02-25 12:10:30|1061|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.6|2751
1614255040000|2021-02-25 12:10:40|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.2|1061|5301
1614255050000|2021-02-25 12:10:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|1682
1614255070000|2021-02-25 12:11:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|3500
1614255080000|2021-02-25 12:11:20|1062|1061.6|1062.2|1061.8|1062.4|1062.2|1061.8|1061.4|11812
1614255090000|2021-02-25 12:11:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|236
1614255100000|2021-02-25 12:11:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|472
1614255110000|2021-02-25 12:11:50|1062.2|1062|1062.2|1062|1062.2|1062.2|1062|1061.8|8189
1614255120000|2021-02-25 12:12:00|1062|1061.8|1062.2|1062|1062.2|1062|1062|1061.6|3000
1614255130000|2021-02-25 12:12:10|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|1563
1614255140000|2021-02-25 12:12:20|1061.4|1061.2|1062|1061.6|1062|1061.6|1061.4|1061.2|10515
1614255150000|2021-02-25 12:12:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|1477
1614255160000|2021-02-25 12:12:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|1201
1614255190000|2021-02-25 12:13:10|1061.6|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1345
1614255210000|2021-02-25 12:13:30|1062|1061.4|1062.2|1062|1062.2|1062|1062|1061.4|1528
1614255220000|2021-02-25 12:13:40|1062.4||1062.4||1062.4||1062.4||4500
1614255230000|2021-02-25 12:13:50|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|3131
1614255240000|2021-02-25 12:14:00|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|9484
1614255250000|2021-02-25 12:14:10|1061.8|1061.4|1062.8|1062.2|1062.8|1062.2|1061.8|1061.4|3614
1614255260000|2021-02-25 12:14:20|1063|1062.4|1062|1061.8|1063|1062.6|1062|1061.8|7354
1614255270000|2021-02-25 12:14:30|1062.2|1062|1062.6|1062|1062.6|1062|1062.2|1061.8|396
1614255280000|2021-02-25 12:14:40|1062.4|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1062.2|600
1614255290000|2021-02-25 12:14:50|1063|1062.4|1062.8|1062.6|1063|1062.6|1062.8|1062.4|0
1614255300000|2021-02-25 12:15:00|1063|1062.4|1062.8|1062.4|1063|1062.8|1062.8|1062.4|5716
1614255310000|2021-02-25 12:15:10|1063|1062.6|1062.4|1062.2|1063|1062.6|1062.4|1062.2|2105
1614255320000|2021-02-25 12:15:20|1062.6||1062.6||1062.6||1062.6||0
1614255340000|2021-02-25 12:15:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|480
1614255360000|2021-02-25 12:16:00|1062.6||1062.6||1062.6||1062.6||1200
1614255370000|2021-02-25 12:16:10|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|4528
1614255400000|2021-02-25 12:16:40|1062.6|1062.6|1062.6|1062.4|1062.6|1062.6|1062.6|1062.4|1534
1614255410000|2021-02-25 12:16:50|||||||||407
1614255420000|2021-02-25 12:17:00|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|2500
1614255430000|2021-02-25 12:17:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1614255440000|2021-02-25 12:17:20||1062.6||1062.6||1062.6||1062.6|1250
1614255450000|2021-02-25 12:17:30|1063|1062.8|1063.4|1063.2|1063.4|1063.2|1063|1062.8|12082
1614255460000|2021-02-25 12:17:40|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|2998
1614255480000|2021-02-25 12:18:00|1063.2|1063|1062.8|1062.4|1063.2|1063|1062.6|1062.4|12459
1614255490000|2021-02-25 12:18:10|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|2100
1614255500000|2021-02-25 12:18:20|1062.8||1062.8||1062.8||1062.6||50
1614255510000|2021-02-25 12:18:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|1593
1614255520000|2021-02-25 12:18:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|275
1614255540000|2021-02-25 12:19:00|1062.6|1062.6|1063.2|1062.8|1063.4|1063|1062.6|1062.6|4969
1614255550000|2021-02-25 12:19:10|1063|1062.6|1063|1062.8|1063.2|1063|1062.6|1062.4|11675
1614255560000|2021-02-25 12:19:20|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|481
1614255570000|2021-02-25 12:19:30|1063|1062.2|1062.6|1062.2|1063|1062.4|1062.4|1062|14901
1614255580000|2021-02-25 12:19:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1614255590000|2021-02-25 12:19:50|1062.6||1062.8||1062.8||1062.6||612
1614255600000|2021-02-25 12:20:00|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|3326
1614255610000|2021-02-25 12:20:10|1063.6|1063.2|1063|1062.4|1063.6|1063.2|1062.8|1062.4|12525
1614255620000|2021-02-25 12:20:20|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|0
1614255630000|2021-02-25 12:20:30|1062.8|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.6|4500
1614255640000|2021-02-25 12:20:40|1062.8|1062.4|1061.8|1061.4|1062.8|1062.4|1061.8|1061.4|14078
1614255650000|2021-02-25 12:20:50|1061.6|1061.2|1061|1060.8|1061.6|1061.2|1061|1060.6|10298
1614255660000|2021-02-25 12:21:00|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|2535
1614255670000|2021-02-25 12:21:10|1061.2|1060.8|1060.8|1060.2|1061.2|1060.8|1060.6|1060.2|1822
1614255680000|2021-02-25 12:21:20|1060.6|1060|1061|1060.6|1061|1060.6|1060.4|1060|3163
1614255690000|2021-02-25 12:21:30|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|0
1614255700000|2021-02-25 12:21:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1614255710000|2021-02-25 12:21:50|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1061|4051
1614255720000|2021-02-25 12:22:00||1061.2||1061.2||1061.2||1061|100
1614255730000|2021-02-25 12:22:10|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1614255740000|2021-02-25 12:22:20|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|5723
1614255750000|2021-02-25 12:22:30|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|1700
1614255770000|2021-02-25 12:22:50|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|2840
1614255780000|2021-02-25 12:23:00|1061||1061||1061||1061||0
1614255790000|2021-02-25 12:23:10|1061.2||1061.2||1061.2||1061.2||470
1614255800000|2021-02-25 12:23:20|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|535
1614255810000|2021-02-25 12:23:30|1061.4||1061.4||1061.6||1061.4||41
1614255820000|2021-02-25 12:23:40|1061.6||1061.4||1061.6||1061.4||160
1614255830000|2021-02-25 12:23:50||1061.2||1061.2||1061.2||1061.2|0
1614255840000|2021-02-25 12:24:00|1061.2|1061|1061.6|1061|1061.6|1061|1061.2|1061|2019
1614255850000|2021-02-25 12:24:10|1061.4||1061.4||1061.4||1061.4||0
1614255860000|2021-02-25 12:24:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|7535
1614255870000|2021-02-25 12:24:30||1061||1061||1061||1061|0
1614255880000|2021-02-25 12:24:40||1061.2||1061.2||1061.2||1061.2|0
1614255890000|2021-02-25 12:24:50|1061.4||1061.6||1061.6||1061.4||419
1614255900000|2021-02-25 12:25:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|5748
1614255910000|2021-02-25 12:25:10|1061.6|1060.8|1061|1060.6|1061.6|1061|1061|1060.6|24315
1614255920000|2021-02-25 12:25:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|1120
1614255930000|2021-02-25 12:25:30|1061.6|1061|1062|1061.6|1062|1061.6|1061.4|1061|19390
1614255940000|2021-02-25 12:25:40|1061.6|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|8296
1614255950000|2021-02-25 12:25:50|1062.2|1062|1062.6|1062.2|1062.8|1062.4|1062.2|1062|10136
1614255960000|2021-02-25 12:26:00|1062.8|1062|1062.4|1062|1062.8|1062|1062.2|1062|8981
1614255970000|2021-02-25 12:26:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|6075
1614255980000|2021-02-25 12:26:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|7096
1614255990000|2021-02-25 12:26:30|1062.4||1062.2||1062.4||1062.2||0
1614256000000|2021-02-25 12:26:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1614256030000|2021-02-25 12:27:10|||||||||300
1614256050000|2021-02-25 12:27:30|1062.2||1062.2||1062.2||1062.2||0
1614256060000|2021-02-25 12:27:40|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|3200
1614256070000|2021-02-25 12:27:50|1062.2|1062|1062.4|1062|1062.4|1062.2|1062.2|1062|3796
1614256080000|2021-02-25 12:28:00||1062.2||1062.2||1062.2||1062.2|0
1614256090000|2021-02-25 12:28:10||1062||1062.2||1062.2||1062|1049
1614256100000|2021-02-25 12:28:20||1062||1062||1062||1062|491
1614256120000|2021-02-25 12:28:40||1062.2||1062||1062.2||1062|1018
1614256130000|2021-02-25 12:28:50|1062.6|1062.2|1063|1062.4|1063|1062.6|1062.6|1062|940
1614256140000|2021-02-25 12:29:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|1004
1614256150000|2021-02-25 12:29:10|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|9020
1614256170000|2021-02-25 12:29:30|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|1059
1614256180000|2021-02-25 12:29:40|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|1298
1614256190000|2021-02-25 12:29:50|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|3622
1614256200000|2021-02-25 12:30:00||1063||1063||1063||1062.8|0
1614256210000|2021-02-25 12:30:10|1063.4|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.8|2693
1614256220000|2021-02-25 12:30:20|||||||||1100
1614256230000|2021-02-25 12:30:30|1063||1063||1063||1063||0
1614256260000|2021-02-25 12:31:00|||||||||632
1614256270000|2021-02-25 12:31:10|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|1000
1614256290000|2021-02-25 12:31:30|1063||1063.2||1063.2||1063||2500
1614256300000|2021-02-25 12:31:40|1063|1063|1063.6|1063.4|1063.6|1063.4|1063|1063|1012
1614256310000|2021-02-25 12:31:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1614256320000|2021-02-25 12:32:00|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.4|1063|16496
1614256330000|2021-02-25 12:32:10|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|598
1614256340000|2021-02-25 12:32:20|1063.8|1063.8|1064.4|1064|1064.4|1064.2|1063.8|1063.8|362
1614256350000|2021-02-25 12:32:30|1064.2|1064.2|1064.6|1064.2|1064.6|1064.4|1064.2|1064|30773
1614256360000|2021-02-25 12:32:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1614256370000|2021-02-25 12:32:50|1064.6|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.4|1712
1614256380000|2021-02-25 12:33:00||1064.8||1064.8||1064.8||1064.8|6589
1614256390000|2021-02-25 12:33:10|1064.8|1064.4|1064.8|1064.2|1065|1064.6|1064.6|1064.2|25214
1614256400000|2021-02-25 12:33:20||1064.4||1064.4||1064.4||1064.4|0
1614256410000|2021-02-25 12:33:30|1064.6||1064.6||1064.6||1064.6||150
1614256430000|2021-02-25 12:33:50||1064.2||1064.4||1064.4||1064.2|2606
1614256440000|2021-02-25 12:34:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1063.8|2694
1614256450000|2021-02-25 12:34:10|1064.2|1064.2|1064.2|1064|1064.2|1064.2|1064.2|1064|0
1614256460000|2021-02-25 12:34:20|1064|1063.8|1064|1063.4|1064|1063.8|1063.8|1063.4|1467
1614256470000|2021-02-25 12:34:30|1063.8|1063.2|1063.2|1062.6|1063.8|1063.2|1062.8|1062.4|825
1614256480000|2021-02-25 12:34:40|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.6|0
1614256490000|2021-02-25 12:34:50|1063.4|1063|1063.6|1063.2|1063.8|1063.2|1063.4|1063|0
1614256510000|2021-02-25 12:35:10|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.2|1063|3726
1614256520000|2021-02-25 12:35:20|1063.8|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|1174
1614256540000|2021-02-25 12:35:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|2619
1614256550000|2021-02-25 12:35:50|||||||||10
1614256560000|2021-02-25 12:36:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1614256570000|2021-02-25 12:36:10|1063.4|1063|1063|1062.8|1063.4|1063.2|1063|1062.8|4811
1614256580000|2021-02-25 12:36:20|1063.2|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|7264
1614256590000|2021-02-25 12:36:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1614256600000|2021-02-25 12:36:40|1063.2|1062.8|1063.8|1063.4|1064|1063.8|1063.2|1062.8|6242
1614256610000|2021-02-25 12:36:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|4193
1614256620000|2021-02-25 12:37:00|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|50
1614256640000|2021-02-25 12:37:20|1063.8|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|100
1614256650000|2021-02-25 12:37:30|1063.8|1063.6|1063.8|1063.4|1064.2|1063.8|1063.6|1063.4|13133
1614256660000|2021-02-25 12:37:40|1063.6||1063.8||1063.8||1063.6||1000
1614256670000|2021-02-25 12:37:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1614256680000|2021-02-25 12:38:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|480
1614256690000|2021-02-25 12:38:10|1064.4||1064.2||1064.4||1064.2||0
1614256700000|2021-02-25 12:38:20|1064.4||1064.2||1064.4||1064.2||0
1614256710000|2021-02-25 12:38:30|1064||1064.2||1064.2||1064||1009
1614256720000|2021-02-25 12:38:40|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|4052
1614256730000|2021-02-25 12:38:50|1064.2||1064.2||1064.2||1064.2||0
1614256770000|2021-02-25 12:39:30|1064.4||1064.2||1064.4||1064.2||0
1614256780000|2021-02-25 12:39:40|1064.4|1064|1065|1064.6|1065|1064.6|1064.4|1064|1807
1614256790000|2021-02-25 12:39:50|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.4|18574
1614256800000|2021-02-25 12:40:00|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|9559
1614256810000|2021-02-25 12:40:10|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1614256820000|2021-02-25 12:40:20|1065|1064.8|1065|1064.6|1065.4|1065|1065|1064.6|600
1614256830000|2021-02-25 12:40:30|1065.2|1064.8|1065.8|1065.6|1065.8|1065.6|1065.2|1064.8|3836
1614256840000|2021-02-25 12:40:40|1065.6|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|1944
1614256850000|2021-02-25 12:40:50|1065.8||1065.8||1065.8||1065.8||0
1614256860000|2021-02-25 12:41:00|1065.6|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1958
1614256870000|2021-02-25 12:41:10|1065.6|1065.2|1064.8|1064.4|1065.6|1065.2|1064.6|1064.4|31133
1614256880000|2021-02-25 12:41:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1614256890000|2021-02-25 12:41:30|1064.8|1064.4|1064.2|1063.6|1064.8|1064.4|1064|1063.6|3843
1614256900000|2021-02-25 12:41:40|1064|1063.4|1063.6|1063.4|1064|1063.6|1063.6|1063.4|755
1614256910000|2021-02-25 12:41:50|1063.8||1064||1064||1063.8||0
1614256920000|2021-02-25 12:42:00|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|100
1614256930000|2021-02-25 12:42:10|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|3619
1614256940000|2021-02-25 12:42:20|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|1192
1614256960000|2021-02-25 12:42:40|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.4|7920
1614256970000|2021-02-25 12:42:50||1063.8||1063.8||1063.8||1063.8|3000
1614256980000|2021-02-25 12:43:00|||||||||3000
1614257000000|2021-02-25 12:43:20|||||||||1596
1614257030000|2021-02-25 12:43:50|||||||||2113
1614257040000|2021-02-25 12:44:00|1063.8|1063.6|1063.8|1063.6|1063.8|1063.8|1063.6|1063.4|12301
1614257050000|2021-02-25 12:44:10|||||||||1082
1614257060000|2021-02-25 12:44:20||1063.4||1063.4||1063.4||1063.4|1755
1614257090000|2021-02-25 12:44:50|1063.6|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.6|3656
1614257100000|2021-02-25 12:45:00|1064.2|1063.8|1064.8|1064.4|1064.8|1064.4|1064.2|1063.6|11813
1614257110000|2021-02-25 12:45:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|4379
1614257120000|2021-02-25 12:45:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.2|480
1614257130000|2021-02-25 12:45:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|3333
1614257140000|2021-02-25 12:45:40|1065||1064.8||1065||1064.8||0
1614257150000|2021-02-25 12:45:50|1064.6||1064.8||1064.8||1064.6||2000
1614257160000|2021-02-25 12:46:00|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|89
1614257170000|2021-02-25 12:46:10|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.6|1064.4|6134
1614257180000|2021-02-25 12:46:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1614257190000|2021-02-25 12:46:30|1064.6|1064.6|1065|1064.8|1065|1064.8|1064.6|1064.6|3853
1614257200000|2021-02-25 12:46:40|1064.6|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|3267
1614257210000|2021-02-25 12:46:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2697
1614257220000|2021-02-25 12:47:00|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|3919
1614257230000|2021-02-25 12:47:10|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|3456
1614257240000|2021-02-25 12:47:20|1064.4||1064.4||1064.4||1064.4||0
1614257250000|2021-02-25 12:47:30|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.4|1278
1614257260000|2021-02-25 12:47:40|1064|1063.6|1064.2|1063.8|1064.4|1063.8|1063.8|1063.6|1028
1614257270000|2021-02-25 12:47:50|1064.4|1063.6|1063.4|1062.8|1064.4|1063.8|1063.2|1062.8|65755
1614257280000|2021-02-25 12:48:00|1063.2|1063|1063|1062.8|1063.4|1063|1063|1062.8|9046
1614257290000|2021-02-25 12:48:10|1063.2||1063.4||1063.4||1063.2||968
1614257300000|2021-02-25 12:48:20|1063.2||1063.4||1063.4||1063.2||0
1614257310000|2021-02-25 12:48:30|1063.2||1063.2||1063.2||1063||0
1614257320000|2021-02-25 12:48:40|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|6026
1614257330000|2021-02-25 12:48:50||1063||1063||1063||1063|210
1614257340000|2021-02-25 12:49:00|1063.4|1063.2|1064|1063.8|1064|1063.8|1063.4|1063.2|3454
1614257350000|2021-02-25 12:49:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|1617
1614257360000|2021-02-25 12:49:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|2388
1614257380000|2021-02-25 12:49:40|1063.8||1064||1064.2||1063.8||1573
1614257390000|2021-02-25 12:49:50|1063.8||1064||1064||1063.8||0
1614257410000|2021-02-25 12:50:10|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|830
1614257420000|2021-02-25 12:50:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1086
1614257430000|2021-02-25 12:50:30|1064.6|1064.2|1064|1063.8|1064.6|1064.2|1064|1063.6|12205
1614257440000|2021-02-25 12:50:40|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|1263
1614257450000|2021-02-25 12:50:50|1064||1064||1064||1064||0
1614257460000|2021-02-25 12:51:00|1064.2|1064|1064.2|1063.8|1064.6|1064.2|1064|1063.8|2830
1614257470000|2021-02-25 12:51:10|1064.4|1064|1064|1063.8|1064.4|1064|1064|1063.8|0
1614257480000|2021-02-25 12:51:20|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.6|4960
1614257490000|2021-02-25 12:51:30|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|2021
1614257500000|2021-02-25 12:51:40|1063.8||1064||1064||1063.8||12
1614257510000|2021-02-25 12:51:50|1063.8|1063.6|1063.4|1063.2|1063.8|1063.6|1063.4|1063.2|4561
1614257520000|2021-02-25 12:52:00||1063||1063||1063||1063|880
1614257530000|2021-02-25 12:52:10|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|2351
1614257540000|2021-02-25 12:52:20|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063.2|400
1614257560000|2021-02-25 12:52:40|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|1
1614257570000|2021-02-25 12:52:50|1063.4||1063.4||1063.4||1063.4||1528
1614257580000|2021-02-25 12:53:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1584
1614257590000|2021-02-25 12:53:10||1063.6||1063.4||1063.6||1063.4|2128
1614257600000|2021-02-25 12:53:20|||||||||1000
1614257620000|2021-02-25 12:53:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|4071
1614257650000|2021-02-25 12:54:10|1063|1063.2|1063.8|1063.2|1063.8|1063.2|1063|1062.8|11247
1614257660000|2021-02-25 12:54:20|1063.6||1063.6||1063.6||1063.6||0
1614257670000|2021-02-25 12:54:30|1063.4||1063.6||1063.6||1063.4||0
1614257680000|2021-02-25 12:54:40|1063.4||1063.6||1063.6||1063.4||1112
1614257690000|2021-02-25 12:54:50|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|1950
1614257700000|2021-02-25 12:55:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|0
1614257710000|2021-02-25 12:55:10|||||||||4
1614257720000|2021-02-25 12:55:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1614257730000|2021-02-25 12:55:30|1064.6||1064.6||1064.6||1064.6||1111
1614257740000|2021-02-25 12:55:40|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|152
1614257750000|2021-02-25 12:55:50|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|3674
1614257760000|2021-02-25 12:56:00|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|4756
1614257770000|2021-02-25 12:56:10|1065.4||1065.6||1065.6||1065.4||1169
1614257780000|2021-02-25 12:56:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|4194
1614257790000|2021-02-25 12:56:30|1066|1065.6|1066|1065.8|1066|1065.8|1066|1065.6|2078
1614257800000|2021-02-25 12:56:40|1066.2|1066|1067|1066.6|1067|1066.6|1066.2|1065.8|18066
1614257810000|2021-02-25 12:56:50|1067.2|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.6|6322
1614257820000|2021-02-25 12:57:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|611
1614257830000|2021-02-25 12:57:10|1067.6|1067.2|1067.6|1067.4|1067.6|1067.4|1067.6|1067.2|1339
1614257840000|2021-02-25 12:57:20|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.6|1067.6|3492
1614257850000|2021-02-25 12:57:30|1068|1067.8|1068|1067.6|1068.4|1068|1068|1067.6|10372
1614257860000|2021-02-25 12:57:40|1067.8|1067.4|1067.8|1067.6|1067.8|1067.6|1067.6|1067.4|8004
1614257870000|2021-02-25 12:57:50|1068|1067.8|1068.2|1068|1068.6|1068.2|1068|1067.8|2621
1614257880000|2021-02-25 12:58:00|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1068.2|1067.8|8612
1614257890000|2021-02-25 12:58:10|1068.6|1068.4|1068.8|1068.6|1068.8|1068.6|1068.6|1068.4|2327
1614257900000|2021-02-25 12:58:20|1069||1069||1069||1069||37922
1614257910000|2021-02-25 12:58:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|7809
1614257920000|2021-02-25 12:58:40|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1614257940000|2021-02-25 12:59:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|6522
1614257950000|2021-02-25 12:59:10|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|22679
1614257970000|2021-02-25 12:59:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|522
1614257990000|2021-02-25 12:59:50|1068.6||1068.8||1068.8||1068.6||0
1614258000000|2021-02-25 13:00:00|1069|1068.6|1068.8|1068.4|1069|1068.8|1068.6|1068.4|9644
1614258010000|2021-02-25 13:00:10|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068|3568
1614258020000|2021-02-25 13:00:20|1068.6||1068.6||1068.6||1068.6||261
1614258030000|2021-02-25 13:00:30|1068.4|1068|1068.4|1068|1068.4|1068.2|1068|1067.6|9398
1614258040000|2021-02-25 13:00:40|1068.2|1067.6|1068.4|1068|1068.4|1068|1067.8|1067.4|9428
1614258050000|2021-02-25 13:00:50||1068.2||1068.2||1068.2||1068.2|0
1614258060000|2021-02-25 13:01:00|1068.6|1068|1068|1067.2|1068.6|1068.2|1068|1067.2|4950
1614258070000|2021-02-25 13:01:10|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|1059
1614258080000|2021-02-25 13:01:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|0
1614258090000|2021-02-25 13:01:30|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|33
1614258100000|2021-02-25 13:01:40|1067.8|1067.4|1068.2|1067.6|1068.2|1067.8|1064.2|1064|187034
1614258110000|2021-02-25 13:01:50|1068|1067.8|1068.8|1068.4|1068.8|1068.4|1068|1067.8|3625
1614258120000|2021-02-25 13:02:00|1068.6||1068.6||1068.6||1068.6||1000
1614258130000|2021-02-25 13:02:10|1068.8|1068.6|1068.4|1068|1069|1068.6|1068.4|1067.6|12552
1614258150000|2021-02-25 13:02:30|1068.2|1067.8|1066.8|1066.6|1068.2|1067.8|1066.8|1066.6|13017
1614258160000|2021-02-25 13:02:40|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|1886
1614258170000|2021-02-25 13:02:50|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1066.8|1066.8|500
1614258180000|2021-02-25 13:03:00|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067|1066.6|5058
1614258190000|2021-02-25 13:03:10|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1066.8|1066.6|1018
1614258200000|2021-02-25 13:03:20|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|11
1614258220000|2021-02-25 13:03:40|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|1235
1614258230000|2021-02-25 13:03:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1614258240000|2021-02-25 13:04:00|1068.2|1067.8|1067.6|1067|1068.2|1067.8|1067.4|1067|12438
1614258250000|2021-02-25 13:04:10|1067.4|1066.8|1066.4|1066|1067.4|1066.8|1066.4|1066|6784
1614258260000|2021-02-25 13:04:20|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|13086
1614258270000|2021-02-25 13:04:30|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.6|915
1614258280000|2021-02-25 13:04:40|1066|1065.6|1066|1065.4|1066.2|1065.6|1065.6|1065.4|843
1614258300000|2021-02-25 13:05:00|1066.2|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|2874
1614258310000|2021-02-25 13:05:10|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1614258320000|2021-02-25 13:05:20|1065.6|1065.4|1066.2|1065.8|1066.2|1065.8|1065.6|1065.4|843
1614258330000|2021-02-25 13:05:30|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|2165
1614258340000|2021-02-25 13:05:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|0
1614258350000|2021-02-25 13:05:50|1066.4|1066|1066.6|1066|1066.6|1066|1066.2|1065.8|1780
1614258360000|2021-02-25 13:06:00|1066.4|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|929
1614258370000|2021-02-25 13:06:10||1065.6||1065.8||1066||1065.6|300
1614258380000|2021-02-25 13:06:20|1066|1066|1066.4|1066|1066.4|1066|1066|1065.8|6656
1614258390000|2021-02-25 13:06:30|1066.6|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.8|940
1614258400000|2021-02-25 13:06:40|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|0
1614258410000|2021-02-25 13:06:50||1066||1066||1066||1065.8|1500
1614258420000|2021-02-25 13:07:00|1066.2|1065.8|1066.4|1066.2|1066.4|1066.2|1066.2|1065.8|692
1614258430000|2021-02-25 13:07:10|1066.6|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.2|780
1614258450000|2021-02-25 13:07:30|1067.2|1066.8|1067.2|1067|1067.2|1067|1067|1066.6|2082
1614258460000|2021-02-25 13:07:40|1067.4||1067.4||1067.4||1067.2||768
1614258470000|2021-02-25 13:07:50|||||||||1000
1614258490000|2021-02-25 13:08:10|1067.2|1066.8|1067.2|1067|1067.2|1067|1067.2|1066.8|1768
1614258500000|2021-02-25 13:08:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|2269
1614258510000|2021-02-25 13:08:30|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.8|1067.4|139325
1614258520000|2021-02-25 13:08:40|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|8923
1614258540000|2021-02-25 13:09:00|1069|1068.6|1069|1068.6|1069|1068.8|1068.8|1068.6|8325
1614258550000|2021-02-25 13:09:10|1068.8||1069||1069||1068.8||600
1614258560000|2021-02-25 13:09:20|1068.8||1069||1069||1068.8||478
1614258570000|2021-02-25 13:09:30|1068.8||1069||1069||1068.8||687
1614258580000|2021-02-25 13:09:40|1068.8|1068.8|1069.4|1069.2|1069.4|1069.2|1068.8|1068.8|12450
1614258590000|2021-02-25 13:09:50|1069.6|1069.4|1069.6|1069.4|1070|1069.8|1069.6|1069.4|18666
1614258600000|2021-02-25 13:10:00|1069.8|1069.2|1070|1069.4|1070|1069.6|1069.4|1069.2|5110
1614258610000|2021-02-25 13:10:10|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|2023
1614258620000|2021-02-25 13:10:20||1069.6||1069.4||1069.6||1069.4|1053
1614258630000|2021-02-25 13:10:30|||||||||50
1614258640000|2021-02-25 13:10:40|1070|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|1181
1614258650000|2021-02-25 13:10:50|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.4|86413
1614258660000|2021-02-25 13:11:00|1070.2|1070|1070.4|1070.2|1070.6|1070.2|1070.2|1070|16577
1614258670000|2021-02-25 13:11:10|1072.4|1070.4|1071.6|1071.4|1072.4|1071.4|1071.6|1070.4|97234
1614258680000|2021-02-25 13:11:20|1071.4|1071.2|1071.2|1071|1072|1071.6|1071.2|1071|30391
1614258700000|2021-02-25 13:11:40|1071.4|1071.2|1071.8|1071.2|1071.8|1071.2|1071.4|1071.2|41507
1614258710000|2021-02-25 13:11:50|1071.6|1071.4|1071.4|1071.2|1071.8|1071.4|1071|1070.8|15285
1614258720000|2021-02-25 13:12:00|1071.6||1071.4||1071.8||1071.4||3000
1614258730000|2021-02-25 13:12:10|1071.2|1071|1071.6|1071|1071.6|1071|1071.2|1071|5649
1614258740000|2021-02-25 13:12:20|1071.8|1071.2|1072|1071.6|1072|1071.6|1071.8|1071.2|0
1614258750000|2021-02-25 13:12:30|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|1080
1614258760000|2021-02-25 13:12:40|1071.8||1072||1072||1071.8||1840
1614258770000|2021-02-25 13:12:50|||||||||1000
1614258780000|2021-02-25 13:13:00|||||||||110
1614258800000|2021-02-25 13:13:20|1072.2|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.6|21083
1614258810000|2021-02-25 13:13:30|1072.2|1071.8|1070.6|1070.2|1072.4|1072|1070.2|1070|39197
1614258820000|2021-02-25 13:13:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|700
1614258830000|2021-02-25 13:13:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070|600
1614258840000|2021-02-25 13:14:00|1070.6|1070.2|1071|1070.8|1071|1070.8|1070.4|1070|14525
1614258850000|2021-02-25 13:14:10|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.4|1070.2|781
1614258860000|2021-02-25 13:14:20|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|2252
1614258870000|2021-02-25 13:14:30|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1614258880000|2021-02-25 13:14:40|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|9679
1614258890000|2021-02-25 13:14:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|1746
1614258900000|2021-02-25 13:15:00|1070.2|1070.2|1070.8|1070.4|1070.8|1070.6|1070.2|1070|13377
1614258910000|2021-02-25 13:15:10|1071.6|1071.4|1071.6|1071|1071.6|1071.4|1071.4|1070.4|31799
1614258920000|2021-02-25 13:15:20|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.2|1071.2|0
1614258930000|2021-02-25 13:15:30||1071||1071||1071.2||1071|0
1614258940000|2021-02-25 13:15:40|1071.4|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|5960
1614258950000|2021-02-25 13:15:50|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1614258960000|2021-02-25 13:16:00|1071.8|1071.4|1071.2|1070.8|1071.8|1071.6|1071.2|1070.6|16322
1614258970000|2021-02-25 13:16:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|486
1614258980000|2021-02-25 13:16:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|2743
1614258990000|2021-02-25 13:16:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|4000
1614259020000|2021-02-25 13:17:00|1071.4|1071.4|1071.4|1071|1071.4|1071.4|1071.4|1071|2786
1614259030000|2021-02-25 13:17:10|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|930
1614259060000|2021-02-25 13:17:40|1071.4|1071|1071.4|1071|1071.6|1071.4|1071.4|1070.8|8965
1614259070000|2021-02-25 13:17:50|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.2|1071|4191
1614259080000|2021-02-25 13:18:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.4|1071|2464
1614259090000|2021-02-25 13:18:10|1071.4|1071|1072|1071.6|1072|1071.6|1071.2|1070.8|14986
1614259110000|2021-02-25 13:18:30|||||||||93
1614259120000|2021-02-25 13:18:40|1071.8||1072||1072||1071.8||3992
1614259130000|2021-02-25 13:18:50|1071.8||1072||1072||1071.8||1000
1614259140000|2021-02-25 13:19:00|||||||||545
1614259150000|2021-02-25 13:19:10|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.6|1071.4|20711
1614259160000|2021-02-25 13:19:20|1071.8|1071.4|1071.6|1071.4|1071.8|1071.8|1071.6|1071.4|2124
1614259170000|2021-02-25 13:19:30|1071.8|1071.2|1071.4|1071.2|1071.8|1071.2|1071.4|1071.2|5041
1614259180000|2021-02-25 13:19:40|1071.6|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.4|1221
1614259190000|2021-02-25 13:19:50|||||||||200
1614259200000|2021-02-25 13:20:00|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.6|0
1614259210000|2021-02-25 13:20:10|1071.6|1071.4|1071.8|1071.6|1072|1071.6|1071.6|1071.4|9951
1614259220000|2021-02-25 13:20:20|1071.6|1071.4|1071.4|1070.8|1071.6|1071.4|1071.2|1070.8|9547
1614259230000|2021-02-25 13:20:30||1071||1071||1071||1070.8|0
1614259240000|2021-02-25 13:20:40||1071.2||1071||1071.2||1071|0
1614259260000|2021-02-25 13:21:00|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.6|1071.2|444
1614259270000|2021-02-25 13:21:10|1072|1071.6|1072|1071.8|1072.2|1071.8|1072|1071.6|23793
1614259280000|2021-02-25 13:21:20|1072.2|1071.6|1071.8|1071.4|1072.2|1071.6|1071.6|1071.4|2540
1614259290000|2021-02-25 13:21:30|1071.6||1071.6||1071.6||1071.6||3356
1614259300000|2021-02-25 13:21:40|1071.8|1071.2|1071.4|1070.8|1071.8|1071.4|1071.4|1070.8|4905
1614259310000|2021-02-25 13:21:50|1071.2||1071.2||1071.2||1071||3785
1614259320000|2021-02-25 13:22:00|1071|1071|1070.8|1070.4|1071.2|1071|1070.8|1070.4|14545
1614259340000|2021-02-25 13:22:20|1070.6||1070.6||1070.6||1070.6||1758
1614259350000|2021-02-25 13:22:30|1070.8||1070.8||1070.8||1070.8||406
1614259360000|2021-02-25 13:22:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|3745
1614259370000|2021-02-25 13:22:50|1070.4|1070.4|1070.6|1070.4|1070.6|1070.4|1070.4|1070.4|0
1614259380000|2021-02-25 13:23:00||1070.2||1070.2||1070.2||1070.2|434
1614259390000|2021-02-25 13:23:10|1070.8|1070.4|1071.2|1070.8|1071.6|1071.2|1070.8|1070.4|14254
1614259400000|2021-02-25 13:23:20|1071|1070.6|1070.6|1070.4|1071|1070.8|1070.6|1070.4|2476
1614259410000|2021-02-25 13:23:30|1071|1070.6|1071|1070.8|1071|1070.8|1070.8|1070.6|12435
1614259420000|2021-02-25 13:23:40|1071.2|1071|1071.2|1071|1071.6|1071.2|1071.2|1071|22951
1614259430000|2021-02-25 13:23:50|1071|1070.8|1071.2|1070.8|1071.4|1070.8|1070.8|1070.6|20000
1614259440000|2021-02-25 13:24:00|1071.4||1071.2||1071.4||1071||1050
1614259450000|2021-02-25 13:24:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|0
1614259460000|2021-02-25 13:24:20|1071.4||1071.4||1071.4||1071.4||300
1614259470000|2021-02-25 13:24:30|1071.2|1071|1071.4|1071|1071.6|1071.2|1071.2|1070.8|3151
1614259480000|2021-02-25 13:24:40|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071|1070.8|2500
1614259490000|2021-02-25 13:24:50|1071||1071.2||1071.2||1071||175
1614259500000|2021-02-25 13:25:00|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.4|2574
1614259510000|2021-02-25 13:25:10|1070.6|1070.4|1070.4|1070.2|1070.6|1070.4|1070.4|1070|7644
1614259520000|2021-02-25 13:25:20|1070.2|1070|1070.2|1070|1070.4|1070|1070.2|1070|3992
1614259530000|2021-02-25 13:25:30|1070.4|1070.2|1070.8|1070.2|1070.8|1070.4|1070.4|1070.2|3
1614259540000|2021-02-25 13:25:40|1071|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|1000
1614259550000|2021-02-25 13:25:50|1071.2|1070.6|1070.6|1070.4|1071.2|1070.8|1070.6|1070.4|451
1614259560000|2021-02-25 13:26:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070|3748
1614259570000|2021-02-25 13:26:10|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|2117
1614259580000|2021-02-25 13:26:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|4628
1614259590000|2021-02-25 13:26:30|1070.4|1070|1070.4|1070.2|1070.4|1070.2|1070.4|1070|2573
1614259600000|2021-02-25 13:26:40|1070.2|1070|1070.4|1070.2|1070.4|1070.2|1070.2|1070|3907
1614259610000|2021-02-25 13:26:50|1070.6|1070|1070.2|1070|1070.6|1070.2|1070.2|1070|6771
1614259620000|2021-02-25 13:27:00|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.2|1070|14206
1614259630000|2021-02-25 13:27:10|1070.4|1069.8|1070.2|1069.8|1070.6|1070|1070|1069.6|34359
1614259640000|2021-02-25 13:27:20|1070.4|1070.2|1070|1069.8|1070.6|1070.2|1070|1069.8|13677
1614259650000|2021-02-25 13:27:30|||||||||2031
1614259660000|2021-02-25 13:27:40||1069.6||1069.6||1069.6||1069.6|3641
1614259710000|2021-02-25 13:28:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|5788
1614259720000|2021-02-25 13:28:40|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.2|1069|8795
1614259730000|2021-02-25 13:28:50||1069.6||1069.4||1069.6||1069.4|2000
1614259750000|2021-02-25 13:29:10||1069.6||1069.4||1069.6||1069.4|0
1614259770000|2021-02-25 13:29:30|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.4|1069|4150
1614259780000|2021-02-25 13:29:40|1069|1068.8|1069.6|1069|1069.6|1069|1069|1068.8|6426
1614259790000|2021-02-25 13:29:50|1069.4||1069.6||1069.6||1069.4||0
1614259800000|2021-02-25 13:30:00|1069.8||1069.8||1069.8||1069.8||700
1614259810000|2021-02-25 13:30:10|1069.6||1069.6||1069.6||1069.6||0
1614259820000|2021-02-25 13:30:20|1069.8|1069.2|1069.6|1068.8|1070|1069.4|1069.4|1068.8|4959
1614259830000|2021-02-25 13:30:30|1069.8|1069|1070.2|1069.8|1071.2|1070.4|1069.8|1069|40889
1614259840000|2021-02-25 13:30:40|1070.6|1070|1070.4|1070|1071|1070.4|1070.2|1069.8|10946
1614259850000|2021-02-25 13:30:50|1070.2|1070.2|1070.2|1069.6|1070.4|1070.2|1069.8|1069.4|10105
1614259860000|2021-02-25 13:31:00|1070.4|1069.8|1070.2|1069.6|1070.4|1070|1070|1069.6|3759
1614259870000|2021-02-25 13:31:10|1070|1069.4|1070.2|1069.8|1070.2|1069.8|1069.6|1069.4|2159
1614259880000|2021-02-25 13:31:20||1069.6||1069.8||1069.8||1069.6|0
1614259890000|2021-02-25 13:31:30|1070|1070|1070.4|1070|1070.4|1070|1070|1070|590
1614259900000|2021-02-25 13:31:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|833
1614259920000|2021-02-25 13:32:00|1071|1070.4|1071.2|1070.8|1071.6|1071.2|1071|1070.4|7089
1614259930000|2021-02-25 13:32:10|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1614259940000|2021-02-25 13:32:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|1475
1614259950000|2021-02-25 13:32:30|1071.6||1071.6||1072||1071.6||0
1614259960000|2021-02-25 13:32:40|1071.8||1071.6||1071.8||1071.6||0
1614259970000|2021-02-25 13:32:50|1071.8|1071.2|1071.2|1071|1071.8|1071.2|1071.2|1071|4255
1614259980000|2021-02-25 13:33:00|1071.4|1071.2|1071.4|1071.2|1071.8|1071.2|1071.4|1071|263
1614259990000|2021-02-25 13:33:10||1071||1071||1071||1071|1703
1614260000000|2021-02-25 13:33:20|1071.2|1070.8|1071|1070.8|1071.4|1071|1071|1070.6|1949
1614260010000|2021-02-25 13:33:30|1071.2||1071.2||1071.2||1071.2||0
1614260040000|2021-02-25 13:34:00|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.4|2069
1614260050000|2021-02-25 13:34:10|1071||1071||1071||1071||500
1614260060000|2021-02-25 13:34:20|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|2785
1614260070000|2021-02-25 13:34:30||1070.8||1071||1071||1070.8|0
1614260080000|2021-02-25 13:34:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|3120
1614260090000|2021-02-25 13:34:50|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.8|1071.4|2000
1614260100000|2021-02-25 13:35:00|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|4100
1614260110000|2021-02-25 13:35:10|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|1563
1614260120000|2021-02-25 13:35:20|1071.4|1071|1071.4|1071.2|1071.4|1071.2|1071.2|1071|1600
1614260130000|2021-02-25 13:35:30|1071.6|1071.4|1072|1071.8|1072|1071.8|1071.4|1071.4|841
1614260140000|2021-02-25 13:35:40|1072.2|1072|1072.6|1072|1072.6|1072.4|1072.2|1072|17759
1614260150000|2021-02-25 13:35:50|1072.4|1071.8|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|0
1614260160000|2021-02-25 13:36:00|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|1424
1614260170000|2021-02-25 13:36:10|1073.2|1072.4|1073.4|1073.2|1073.4|1073.2|1073.2|1072.4|12415
1614260180000|2021-02-25 13:36:20|1073.2|1073|1073|1072.4|1073.4|1073|1073|1072.4|7793
1614260190000|2021-02-25 13:36:30|1072.8||1073||1073||1072.8||0
1614260200000|2021-02-25 13:36:40|1072.8|1072.2|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|1714
1614260210000|2021-02-25 13:36:50|1072.8|1072.6|1072.8|1072.2|1073|1072.6|1072.8|1072.2|3
1614260220000|2021-02-25 13:37:00|1072.6|1072.4|1072.8|1072.4|1073|1072.4|1072.4|1072.2|17513
1614260230000|2021-02-25 13:37:10|||||||||400
1614260240000|2021-02-25 13:37:20|1073|1072.8|1072.6|1072.2|1073|1072.8|1072.4|1072.2|8907
1614260250000|2021-02-25 13:37:30|1072.4|1072.4|1072.6|1072|1072.8|1072.4|1072.4|1072|5629
1614260260000|2021-02-25 13:37:40|1072.4|1072.2|1072.4|1071.8|1072.6|1072.2|1072|1071.8|250
1614260270000|2021-02-25 13:37:50|1072.2|1071.6|1071.8|1071.6|1072.4|1071.8|1071.8|1071.6|3671
1614260280000|2021-02-25 13:38:00|1072|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|11319
1614260290000|2021-02-25 13:38:10|1072.2|1072|1072.4|1072|1072.6|1072|1072|1072|0
1614260300000|2021-02-25 13:38:20|1072.6|1072.2|1072.2|1072|1072.6|1072.2|1072.2|1072|4612
1614260310000|2021-02-25 13:38:30|1072|1071.8|1071.8|1071.4|1072|1071.8|1071.4|1071.2|24924
1614260320000|2021-02-25 13:38:40|1072|1071.6|1072.6|1072.2|1072.6|1072.2|1072|1071.6|4804
1614260330000|2021-02-25 13:38:50|1072.8|1072.4|1072.6|1072.4|1072.8|1072.4|1072.6|1072.2|0
1614260340000|2021-02-25 13:39:00|1072.8|1072.6|1073.4|1073.2|1073.4|1073.2|1072.8|1072.6|20561
1614260350000|2021-02-25 13:39:10|1073.6|1073.4|1074.2|1074|1074.6|1074.4|1073.6|1073.4|14318
1614260360000|2021-02-25 13:39:20|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1073.8|1073.4|918
1614260370000|2021-02-25 13:39:30|1074.2|1073.8|1074.2|1074|1074.2|1074|1074|1073.8|213
1614260380000|2021-02-25 13:39:40|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|0
1614260390000|2021-02-25 13:39:50|1074.8|1074.4|1075|1074.8|1075|1074.8|1074.8|1074.4|6000
1614260400000|2021-02-25 13:40:00|1074.8|1074.6|1074.8|1074.2|1075|1074.8|1074.6|1074.2|9685
1614260410000|2021-02-25 13:40:10|1074.6||1074.4||1074.6||1074.4||350
1614260420000|2021-02-25 13:40:20|1074.6||1074.8||1074.8||1074.6||1077
1614260430000|2021-02-25 13:40:30|1074.6||1074.8||1074.8||1074.6||50
1614260440000|2021-02-25 13:40:40|1075|1074.4|1074.6|1074.2|1075|1074.6|1074.4|1074|26234
1614260450000|2021-02-25 13:40:50|1074.4|1074|1073.6|1073.2|1074.4|1074|1073.4|1073|15085
1614260460000|2021-02-25 13:41:00|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|612
1614260470000|2021-02-25 13:41:10|1074.2|1073.8|1073.6|1073.4|1074.2|1073.8|1073.6|1073.2|1702
1614260480000|2021-02-25 13:41:20||1073.2||1073.2||1073.2||1073.2|1823
1614260490000|2021-02-25 13:41:30|1073.4|1073|1073|1072.6|1073.4|1073|1072.8|1072.4|4266
1614260500000|2021-02-25 13:41:40|1073.2|1072.4|1073.2|1072.8|1073.2|1072.8|1073|1072.4|2768
1614260520000|2021-02-25 13:42:00|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1072.8|4002
1614260530000|2021-02-25 13:42:10|1073.6|1073.2|1074.8|1074.4|1074.8|1074.4|1073.6|1073.2|5998
1614260540000|2021-02-25 13:42:20|1075|1074.2|1074.8|1074.2|1075|1074.2|1074.4|1074.2|2592
1614260550000|2021-02-25 13:42:30|1075|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.2|13056
1614260560000|2021-02-25 13:42:40|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.8|1074.2|2679
1614260570000|2021-02-25 13:42:50|1075||1075||1075||1074.8||0
1614260580000|2021-02-25 13:43:00|1074.8|1074.4|1075|1074.8|1075|1074.8|1074.8|1074.4|3957
1614260590000|2021-02-25 13:43:10|1075.2|1075|1076.4|1076|1076.6|1076|1075.2|1075|18352
1614260600000|2021-02-25 13:43:20|1076|1075.8|1076|1075.4|1076.4|1075.8|1076|1075.4|17729
1614260610000|2021-02-25 13:43:30|1075.8|1075.2|1076|1075.4|1076|1075.4|1075.4|1075|4704
1614260620000|2021-02-25 13:43:40|1076.2|1075.6|1076|1075.8|1076.8|1076.2|1076|1075.6|21765
1614260630000|2021-02-25 13:43:50|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|2766
1614260640000|2021-02-25 13:44:00|1076|1075.6|1076|1075.6|1076|1075.8|1076|1075.4|1458
1614260650000|2021-02-25 13:44:10||1075.8||1075.8||1075.8||1075.8|0
1614260660000|2021-02-25 13:44:20|||||||||665
1614260670000|2021-02-25 13:44:30|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|12000
1614260680000|2021-02-25 13:44:40||1075.4||1075.4||1075.4||1075.4|0
1614260690000|2021-02-25 13:44:50|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.2|1744
1614260700000|2021-02-25 13:45:00|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|475
1614260710000|2021-02-25 13:45:10|1075.8|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075.4|2584
1614260720000|2021-02-25 13:45:20|1075.6|1075.2|1075.6|1075.4|1075.8|1075.6|1075.6|1075.2|910
1614260730000|2021-02-25 13:45:30|1075.8|1075.6|1075.8|1075.4|1076|1075.8|1075.8|1075.4|847
1614260740000|2021-02-25 13:45:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|200
1614260750000|2021-02-25 13:45:50|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.2|1075|2050
1614260760000|2021-02-25 13:46:00|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.4|2120
1614260770000|2021-02-25 13:46:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|5223
1614260790000|2021-02-25 13:46:30|1075.2|1074.8|1075.4|1075|1075.4|1075|1075|1074.6|4806
1614260800000|2021-02-25 13:46:40|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|978
1614260810000|2021-02-25 13:46:50|1075.6||1075.6||1075.8||1075.6||0
1614260820000|2021-02-25 13:47:00|1075.2|1075|1074.6|1074.4|1075.6|1075.2|1074.6|1074.4|12916
1614260830000|2021-02-25 13:47:10|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|269
1614260840000|2021-02-25 13:47:20|1074.6|1074.2|1074.2|1074|1074.6|1074.2|1074.2|1074|2467
1614260850000|2021-02-25 13:47:30|1074|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.8|4170
1614260860000|2021-02-25 13:47:40|1074.2||1074.2||1074.4||1074.2||700
1614260870000|2021-02-25 13:47:50|1074|1073.6|1072.8|1072.4|1074|1073.6|1072.8|1072.4|8616
1614260880000|2021-02-25 13:48:00|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.6|79
1614260890000|2021-02-25 13:48:10|1072.6|1072.4|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|1619
1614260900000|2021-02-25 13:48:20|1073|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|0
1614260910000|2021-02-25 13:48:30|1073|1072.6|1073.4|1073|1073.4|1073|1072.8|1072.6|5301
1614260930000|2021-02-25 13:48:50|1073.6|1073.2|1073.8|1073.6|1073.8|1073.6|1073.6|1073.2|3220
1614260940000|2021-02-25 13:49:00|||||||||464
1614260950000|2021-02-25 13:49:10|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|2688
1614260960000|2021-02-25 13:49:20|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.8|1073.4|2745
1614260970000|2021-02-25 13:49:30|1073.6|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1072.8|3789
1614260980000|2021-02-25 13:49:40|1073.2||1073.2||1073.2||1073.2||0
1614260990000|2021-02-25 13:49:50|1073|1072.8|1072.8|1072.4|1073|1072.8|1072.8|1072.4|2216
1614261000000|2021-02-25 13:50:00|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|1100
1614261010000|2021-02-25 13:50:10|1072.2|1072|1072.4|1072|1072.4|1072|1072|1071.6|4001
1614261020000|2021-02-25 13:50:20||1072.2||1072||1072.2||1072|1786
1614261030000|2021-02-25 13:50:30|1072.2|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.6|640
1614261040000|2021-02-25 13:50:40|1073.2|1072|1072.6|1072.2|1073.2|1072.6|1072.4|1072|48650
1614261050000|2021-02-25 13:50:50|1072.4|1072|1072.6|1072.2|1072.6|1072.4|1072.4|1072|12640
1614261070000|2021-02-25 13:51:10|1072.8|1072.4|1072.4|1072|1072.8|1072.4|1072.4|1072|11965
1614261080000|2021-02-25 13:51:20|1072.6|1072.2|1073|1072.6|1073|1072.6|1072.6|1072.2|5029
1614261090000|2021-02-25 13:51:30|1073.2|1072.4|1073.2|1072.8|1073.4|1072.8|1073|1072.4|0
1614261100000|2021-02-25 13:51:40|1073.4||1073.2||1073.4||1073.2||0
1614261130000|2021-02-25 13:52:10|1073.4|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|1151
1614261140000|2021-02-25 13:52:20|1073.6||1073.4||1073.6||1073.4||79
1614261150000|2021-02-25 13:52:30|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|4698
1614261160000|2021-02-25 13:52:40|1073.4|1073|1074|1073.6|1074|1073.6|1073.2|1073|11304
1614261170000|2021-02-25 13:52:50|1073.8||1074||1074||1073.8||0
1614261190000|2021-02-25 13:53:10|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.6|1073.2|14318
1614261200000|2021-02-25 13:53:20|1073.8||1073.8||1074||1073.8||276
1614261210000|2021-02-25 13:53:30|1073.6|1073.2|1073.4|1073|1073.6|1073.4|1073.4|1073|6037
1614261220000|2021-02-25 13:53:40||1073.2||1073||1073.2||1073|9317
1614261230000|2021-02-25 13:53:50|1073.2|1073.2|1073.2|1072.8|1073.4|1073.2|1073|1072.8|20644
1614261240000|2021-02-25 13:54:00|1073.4|1073|1073.4|1073.2|1073.4|1073.2|1073.2|1073|324
1614261250000|2021-02-25 13:54:10|1073.6|1073.4|1074.4|1074|1074.6|1074|1073.6|1073.4|16406
1614261260000|2021-02-25 13:54:20|||||||||1604
1614261270000|2021-02-25 13:54:30|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.4|1074.2|8121
1614261280000|2021-02-25 13:54:40|1074.8||1074.8||1074.8||1074.8||0
1614261290000|2021-02-25 13:54:50|1074.6|1074.4|1074.6|1074|1074.6|1074.4|1074|1073.8|10144
1614261300000|2021-02-25 13:55:00|1074.8|1074.2|1074.8|1074.4|1075|1074.6|1074.8|1074.2|531
1614261310000|2021-02-25 13:55:10|1075|1074.6|1074.8|1074.2|1075|1074.6|1074.4|1074|14630
1614261320000|2021-02-25 13:55:20|1075|1074.8|1074.2|1073.8|1075|1074.8|1074|1073.8|12855
1614261330000|2021-02-25 13:55:30|1074.4|1074|1073.6|1073.2|1074.4|1074|1073.6|1073.2|6066
1614261340000|2021-02-25 13:55:40|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|1500
1614261350000|2021-02-25 13:55:50|1073.6|1073.4|1073.8|1073.4|1073.8|1073.4|1073.4|1073.4|4000
1614261360000|2021-02-25 13:56:00|1073.6|1073.2|1073.4|1073|1073.8|1073.4|1073.4|1073|3477
1614261380000|2021-02-25 13:56:20|1073.2||1073.2||1073.4||1073.2||1579
1614261390000|2021-02-25 13:56:30|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|344
1614261400000|2021-02-25 13:56:40|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.4|381
1614261410000|2021-02-25 13:56:50||1072.4||1072.4||1072.6||1072.4|0
1614261430000|2021-02-25 13:57:10|1073.2|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|2
1614261440000|2021-02-25 13:57:20||1072.8||1073||1073||1072.8|20
1614261450000|2021-02-25 13:57:30|1073.2||1073.4||1073.4||1073.2||0
1614261460000|2021-02-25 13:57:40|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073|1072.6|4209
1614261470000|2021-02-25 13:57:50||1073||1072.8||1073||1072.8|130
1614261490000|2021-02-25 13:58:10|1073.4|1073|1073.2|1073|1073.4|1073.2|1073.2|1073|1969
1614261500000|2021-02-25 13:58:20|1073.4|1072.8|1073.4|1072.8|1073.4|1073|1073.4|1072.8|2883
1614261510000|2021-02-25 13:58:30|1073.2|1073|1073.4|1073|1073.4|1073.2|1073.2|1073|2192
1614261520000|2021-02-25 13:58:40||1072.8||1072.8||1073||1072.8|0
1614261540000|2021-02-25 13:59:00|1073.2|1073|1073.8|1073.6|1073.8|1073.6|1073|1073|3574
1614261550000|2021-02-25 13:59:10|1074|1073.8|1074.4|1074|1074.6|1074|1074|1073.8|3221
1614261560000|2021-02-25 13:59:20|1074.8|1074.2|1074.4|1074|1074.8|1074.4|1074.2|1073.8|17546
1614261570000|2021-02-25 13:59:30|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.2|1074.2|3645
1614261580000|2021-02-25 13:59:40|1074.8|1074.4|1075|1074.6|1075.2|1074.8|1074.8|1074.4|8323
1614261590000|2021-02-25 13:59:50|1074.8|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.4|0
1614261600000|2021-02-25 14:00:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|1904
1614261610000|2021-02-25 14:00:10|1075.4|1075|1075.6|1075.2|1076.2|1075.8|1075.4|1075|10080
1614261620000|2021-02-25 14:00:20|1075.4|1075|1075|1074.8|1075.4|1075|1075|1074.4|1678
1614261630000|2021-02-25 14:00:30|1075.2|1075|1075.4|1075|1075.6|1075|1075.2|1075|297
1614261640000|2021-02-25 14:00:40|1075.6|1075.2|1075.6|1075|1075.8|1075.4|1075.4|1075|50
1614261650000|2021-02-25 14:00:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1074.8|2847
1614261660000|2021-02-25 14:01:00|1075.2|1075.2|1075.2|1074.8|1075.2|1075.2|1075|1074.8|4324
1614261670000|2021-02-25 14:01:10|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.4|5832
1614261680000|2021-02-25 14:01:20|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|65
1614261690000|2021-02-25 14:01:30||1074.6||1074.6||1074.6||1074.6|1300
1614261700000|2021-02-25 14:01:40|1074.4|1074.2|1075|1074.6|1075|1074.6|1074.4|1074.2|5584
1614261710000|2021-02-25 14:01:50|1074.8|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|2801
1614261720000|2021-02-25 14:02:00|1074.8|1074.4|1074.4|1074.2|1074.8|1074.4|1074.4|1074|1778
1614261730000|2021-02-25 14:02:10|1074.6||1074.6||1074.6||1074.6||0
1614261740000|2021-02-25 14:02:20|1074.8|1074.4|1074.8|1074.6|1075|1074.6|1074.8|1074.4|429
1614261750000|2021-02-25 14:02:30|1074.6|1074.4|1074.2|1074|1074.6|1074.4|1074.2|1074|1224
1614261760000|2021-02-25 14:02:40|1074|1073.8|1073.8|1073.2|1074|1073.8|1073.6|1073.2|8038
1614261770000|2021-02-25 14:02:50|1074.4|1073.4|1073.6|1073.2|1074.4|1073.6|1073.6|1073.2|22535
1614261780000|2021-02-25 14:03:00|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|2456
1614261790000|2021-02-25 14:03:10|1073.4|1073|1073.6|1073.2|1073.8|1073.2|1073.4|1072.8|3647
1614261800000|2021-02-25 14:03:20|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.4|1073|0
1614261810000|2021-02-25 14:03:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1614261820000|2021-02-25 14:03:40|1073.4|1073.4|1073.4|1073.2|1073.4|1073.4|1073.4|1073.2|1283
1614261830000|2021-02-25 14:03:50|1073.6|1073|1073.8|1073.6|1073.8|1073.6|1073.6|1073|4539
1614261840000|2021-02-25 14:04:00|1074|1073.8|1073.6|1073.2|1074.2|1073.8|1073.6|1073.2|8511
1614261850000|2021-02-25 14:04:10|1073.2|1073|1073.4|1073|1073.4|1073.2|1073.2|1072.8|11496
1614261860000|2021-02-25 14:04:20|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|0
1614261870000|2021-02-25 14:04:30|1073.4|1073|1073.2|1073|1073.4|1073|1073.2|1073|1744
1614261880000|2021-02-25 14:04:40|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|1605
1614261890000|2021-02-25 14:04:50|1073.4|1073|1073.8|1073.2|1074.2|1073.6|1073.2|1073|20386
1614261900000|2021-02-25 14:05:00|1073.6|1073.6|1073.2|1072.6|1073.8|1073.6|1073|1072.6|25880
1614261910000|2021-02-25 14:05:10|1073.4|1072.8|1073.8|1073.4|1074|1073.4|1073.4|1072.8|18
1614261920000|2021-02-25 14:05:20|1074||1073.8||1074||1073.8||0
1614261940000|2021-02-25 14:05:40|1073.6|1073.2|1073|1072.6|1073.6|1073.2|1073|1072.6|6879
1614261950000|2021-02-25 14:05:50|1073.2||1073||1073.4||1073||254
1614261960000|2021-02-25 14:06:00|1072.8||1073||1073||1072.8||200
1614261970000|2021-02-25 14:06:10|1073.2|1072.8|1073.8|1073.4|1073.8|1073.4|1072.8|1072.6|2116
1614261980000|2021-02-25 14:06:20|1074|1073.6|1074.4|1074.2|1074.6|1074.2|1073.8|1073.6|1472
1614261990000|2021-02-25 14:06:30|1074.6||1074.6||1074.6||1074.6||1566
1614262000000|2021-02-25 14:06:40|1074.4|1074|1074.4|1074|1074.4|1074|1074.2|1073.8|1545
1614262010000|2021-02-25 14:06:50|1074.6|1074.2|1074.6|1074.2|1075.2|1074.8|1074.4|1074|17637
1614262020000|2021-02-25 14:07:00|1074.4||1074.6||1074.6||1074.4||2736
1614262030000|2021-02-25 14:07:10|||||||||348
1614262040000|2021-02-25 14:07:20|1074.4|1074.4|1074.6|1074.4|1074.6|1074.4|1074.4|1074.4|311
1614262050000|2021-02-25 14:07:30|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.2|1073.8|1199
1614262060000|2021-02-25 14:07:40|1074.4|1074.4|1074.2|1073.8|1074.4|1074.4|1074.2|1073.8|1799
1614262070000|2021-02-25 14:07:50|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.6|1500
1614262080000|2021-02-25 14:08:00|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.6|1073.4|1658
1614262090000|2021-02-25 14:08:10|1073.6|1073.2|1073.2|1072.8|1073.8|1073.4|1072.8|1072.6|9108
1614262120000|2021-02-25 14:08:40|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|5000
1614262130000|2021-02-25 14:08:50|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|2474
1614262140000|2021-02-25 14:09:00|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|3413
1614262150000|2021-02-25 14:09:10|1073||1072.8||1073||1072.8||0
1614262160000|2021-02-25 14:09:20|1073|1072.6|1073|1072.6|1073.4|1072.8|1073|1072.6|6003
1614262170000|2021-02-25 14:09:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|3417
1614262180000|2021-02-25 14:09:40|1072.6|1072.2|1072.4|1072.2|1072.6|1072.2|1072.4|1072.2|2870
1614262190000|2021-02-25 14:09:50|||||||||254
1614262200000|2021-02-25 14:10:00|1072.6||1072.6||1072.6||1072.6||4
1614262210000|2021-02-25 14:10:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|3379
1614262220000|2021-02-25 14:10:20|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|4389
1614262230000|2021-02-25 14:10:30|1071.4||1071.4||1071.4||1071.4||0
1614262240000|2021-02-25 14:10:40|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.6|1071|1617
1614262250000|2021-02-25 14:10:50|1071.2|1071.2|1071.6|1071|1071.6|1071.2|1071.2|1071|2796
1614262260000|2021-02-25 14:11:00||1071.2||1071||1071.2||1071|0
1614262290000|2021-02-25 14:11:30|1071.4|1071.2|1071.4|1071|1071.4|1071.4|1071.4|1071|2546
1614262310000|2021-02-25 14:11:50|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.4|6853
1614262320000|2021-02-25 14:12:00|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1614262340000|2021-02-25 14:12:20|1070.8|1070.4|1070.8|1070.6|1071|1070.6|1070.6|1070.4|12760
1614262350000|2021-02-25 14:12:30|1071||1071||1071||1071||0
1614262360000|2021-02-25 14:12:40|1070.8||1070.8||1070.8||1070.8||0
1614262370000|2021-02-25 14:12:50|1071||1071||1071||1071||987
1614262380000|2021-02-25 14:13:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071|1070.6|2616
1614262390000|2021-02-25 14:13:10|1071|1070.6|1071|1070.6|1071.2|1070.8|1071|1070.6|3409
1614262400000|2021-02-25 14:13:20|1070.8|1070.4|1070.4|1070|1070.8|1070.4|1070.2|1070|25568
1614262410000|2021-02-25 14:13:30|||||||||155
1614262420000|2021-02-25 14:13:40|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1069.8|1069.4|28130
1614262430000|2021-02-25 14:13:50|1070.2|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|5751
1614262440000|2021-02-25 14:14:00|1070.4|1070|1070.4|1070.2|1070.6|1070.2|1070.4|1070|312
1614262450000|2021-02-25 14:14:10|1070|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|19901
1614262470000|2021-02-25 14:14:30|1070.2|1069.8|1069.8|1069.6|1070.2|1069.8|1069.8|1069.6|7058
1614262480000|2021-02-25 14:14:40|1070|1069.8|1070.6|1070|1070.6|1070.2|1070|1069.8|8703
1614262490000|2021-02-25 14:14:50|1070.4||1070.2||1070.4||1070.2||47
1614262500000|2021-02-25 14:15:00|1070.4|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|4086
1614262510000|2021-02-25 14:15:10|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|1100
1614262520000|2021-02-25 14:15:20|1070.8|1070.4|1070.4|1070.2|1070.8|1070.4|1070.4|1070.2|1004
1614262530000|2021-02-25 14:15:30|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|1559
1614262540000|2021-02-25 14:15:40|1070.2||1070.2||1070.2||1070.2||0
1614262550000|2021-02-25 14:15:50|||||||||3770
1614262560000|2021-02-25 14:16:00|||||||||3682
1614262570000|2021-02-25 14:16:10||1069.8||1069.8||1070||1069.8|8314
1614262580000|2021-02-25 14:16:20|1070.4|1070|1070.4|1070|1070.4|1070.2|1070.4|1070|1034
1614262590000|2021-02-25 14:16:30||1070.2||1070||1070.2||1070|0
1614262600000|2021-02-25 14:16:40|1070.2||1070.4||1070.4||1070.2||0
1614262610000|2021-02-25 14:16:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1049
1614262620000|2021-02-25 14:17:00|1070.4|1070.4|1070.4|1070|1070.4|1070.4|1070.4|1070|1200
1614262650000|2021-02-25 14:17:30|1070.2||1070.4||1070.4||1070.2||977
1614262660000|2021-02-25 14:17:40|1070.2||1070.2||1070.2||1070.2||0
1614262670000|2021-02-25 14:17:50|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|2
1614262680000|2021-02-25 14:18:00|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.6|9314
1614262690000|2021-02-25 14:18:10|1070.2|1070|1071.8|1071.4|1071.8|1071.6|1070.2|1070|19040
1614262700000|2021-02-25 14:18:20|1072|1071.6|1072|1071.4|1072|1071.8|1072|1071.4|2369
1614262710000|2021-02-25 14:18:30|1071.8|1071.6|1071.8|1071.4|1072|1071.6|1071.6|1071.2|9632
1614262720000|2021-02-25 14:18:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|1121
1614262730000|2021-02-25 14:18:50|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|11908
1614262740000|2021-02-25 14:19:00|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.6|1071.2|1145
1614262750000|2021-02-25 14:19:10||1071.6||1071.6||1071.6||1071.6|0
1614262760000|2021-02-25 14:19:20|1071.6|1071.2|1070.4|1070|1071.6|1071.2|1069.4|1069|53524
1614262770000|2021-02-25 14:19:30|1070.6|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|500
1614262780000|2021-02-25 14:19:40|1070.6|1069.8|1071.2|1070.8|1071.2|1070.8|1070.6|1069.8|0
1614262800000|2021-02-25 14:20:00|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.6|103
1614262810000|2021-02-25 14:20:10|1070.6|1070.4|1069.8|1069.4|1070.6|1070.4|1069.8|1069.4|2486
1614262820000|2021-02-25 14:20:20|1069.6|1069.2|1069.6|1069.4|1069.8|1069.4|1069.4|1069.2|6232
1614262830000|2021-02-25 14:20:30|1069.4|1069.2|1070|1069.4|1070|1069.4|1069.4|1069.2|3813
1614262840000|2021-02-25 14:20:40|1069.8|1069.2|1070.4|1069.8|1070.4|1070|1069.6|1069|15394
1614262850000|2021-02-25 14:20:50||1070||1070||1070||1070|0
1614262860000|2021-02-25 14:21:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|4068
1614262870000|2021-02-25 14:21:10|1070.6|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070.2|632
1614262880000|2021-02-25 14:21:20|||||||||230
1614262890000|2021-02-25 14:21:30|1070.4|1070|1070|1069.8|1070.4|1070|1070|1069.8|6797
1614262900000|2021-02-25 14:21:40|1069.8|1069.6|1070.2|1069.6|1070.2|1069.8|1069.8|1069.4|4048
1614262910000|2021-02-25 14:21:50|1070|1069.4|1070.2|1069.8|1070.2|1069.8|1069.8|1069.4|486
1614262920000|2021-02-25 14:22:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|3751
1614262930000|2021-02-25 14:22:10|||||||||100
1614262940000|2021-02-25 14:22:20|1070.4|1070|1070.4|1070.2|1070.6|1070.2|1070.2|1070|5690
1614262950000|2021-02-25 14:22:30|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1070|8175
1614262960000|2021-02-25 14:22:40|1070.2|1070|1070.2|1069.8|1070.6|1070|1070.2|1069.8|620
1614262980000|2021-02-25 14:23:00|1070.4|1070|1070.2|1069.8|1070.4|1070|1069.8|1069.4|15385
1614262990000|2021-02-25 14:23:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|875
1614263010000|2021-02-25 14:23:30|1070.2||1070.2||1070.2||1070.2||0
1614263020000|2021-02-25 14:23:40|1070.4||1070.4||1070.4||1070.4||300
1614263030000|2021-02-25 14:23:50|1070.2|1069.8|1069.8|1069.6|1070.4|1070|1069.8|1069.6|17569
1614263040000|2021-02-25 14:24:00|1069.6|1069.4|1070|1069.4|1070|1069.6|1069.6|1069.4|4759
1614263050000|2021-02-25 14:24:10|1070.2|1069.6|1070.2|1069.6|1070.2|1069.8|1070.2|1069.6|1581
1614263060000|2021-02-25 14:24:20|1070|1069.4|1069.8|1069.2|1070|1069.4|1069.6|1069.2|1200
1614263070000|2021-02-25 14:24:30|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|0
1614263080000|2021-02-25 14:24:40|1069.8||1069.8||1069.8||1069.8||12
1614263090000|2021-02-25 14:24:50|||||||||400
1614263100000|2021-02-25 14:25:00|1070|1069.2|1070.2|1069.8|1070.2|1069.8|1069.8|1069.2|3504
1614263120000|2021-02-25 14:25:20|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|977
1614263130000|2021-02-25 14:25:30|1070.4|1070|1070.2|1070|1070.4|1070.2|1070.2|1070|3031
1614263140000|2021-02-25 14:25:40|1070|1069.8|1070.4|1070|1070.4|1070|1070|1069.6|6621
1614263150000|2021-02-25 14:25:50||1069.8||1070||1070||1069.8|0
1614263160000|2021-02-25 14:26:00|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1070|1069.4|2314
1614263170000|2021-02-25 14:26:10|1070.2|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.6|540
1614263180000|2021-02-25 14:26:20|1070.2|1069.8|1070.2|1069.6|1070.4|1069.8|1070|1069.6|194
1614263190000|2021-02-25 14:26:30|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|0
1614263200000|2021-02-25 14:26:40|1070|1070|1070.4|1070|1070.4|1070|1070|1070|6347
1614263210000|2021-02-25 14:26:50|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070|1069.6|6504
1614263220000|2021-02-25 14:27:00|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1069.8|3078
1614263230000|2021-02-25 14:27:10|1070.2||1070.4||1070.4||1070.2||150
1614263250000|2021-02-25 14:27:30|1070.6|1070.2|1070.8|1070.4|1071.2|1070.8|1070.6|1070.2|10317
1614263260000|2021-02-25 14:27:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070|6184
1614263270000|2021-02-25 14:27:50|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.2|1070|2871
1614263280000|2021-02-25 14:28:00|1070.4|1070.2|1070.8|1070.2|1070.8|1070.4|1070.2|1070.2|12090
1614263290000|2021-02-25 14:28:10|1071|1070.4|1071|1070.6|1071|1070.6|1071|1070.4|375
1614263300000|2021-02-25 14:28:20|1071.2|1070.8|1071|1070.8|1071.4|1071|1071|1070.8|2001
1614263310000|2021-02-25 14:28:30||1070.6||1070.6||1070.6||1070.6|0
1614263340000|2021-02-25 14:29:00|1070.6|1070.4|1070.6|1070.4|1071|1070.6|1070.6|1070.4|2790
1614263350000|2021-02-25 14:29:10|1070.8|1070.2|1070.2|1069.8|1070.8|1070.2|1069.8|1069.6|29602
1614263360000|2021-02-25 14:29:20|1070.4|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|2959
1614263370000|2021-02-25 14:29:30|1070|1069.4|1069.6|1069.2|1070|1069.4|1069.4|1069|8306
1614263380000|2021-02-25 14:29:40|1069.4|1068.8|1069|1068.8|1069.4|1069|1069|1068.8|2358
1614263390000|2021-02-25 14:29:50|1068.8|1068.6|1068|1067.6|1069.2|1068.8|1068|1067.4|18385
1614263400000|2021-02-25 14:30:00|1067.8|1067.4|1067.4|1067.2|1068|1067.6|1066.4|1066|35410
1614263410000|2021-02-25 14:30:10|1067.6|1067.4|1068.6|1068|1068.6|1068|1067.6|1067.4|10304
1614263420000|2021-02-25 14:30:20|1068.8|1068.2|1068.2|1067.6|1068.8|1068.4|1067.8|1067.6|10927
1614263430000|2021-02-25 14:30:30|1068|1067.4|1066.8|1066.2|1068|1067.4|1066.2|1066|40180
1614263440000|2021-02-25 14:30:40|1066.4|1066.4|1066.6|1066.2|1067.4|1066.8|1066.4|1066.2|6276
1614263450000|2021-02-25 14:30:50|1066.4|1066.4|1066.6|1066.2|1066.8|1066.4|1065.6|1065.4|21254
1614263460000|2021-02-25 14:31:00|1066.8|1066.4|1067.6|1067.2|1067.6|1067.2|1066.6|1066.4|9446
1614263470000|2021-02-25 14:31:10|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.4|1067.4|0
1614263480000|2021-02-25 14:31:20|1068|1067.2|1068.6|1068.2|1068.6|1068.2|1067.8|1067.2|4080
1614263490000|2021-02-25 14:31:30|1068.4|1068|1069.2|1068.6|1069.2|1068.8|1068.2|1067.8|8744
1614263500000|2021-02-25 14:31:40|1069.4||1069.2||1069.4||1069.2||0
1614263510000|2021-02-25 14:31:50|1069|1068.8|1068.8|1068.4|1069|1068.8|1068.8|1068.4|2042
1614263520000|2021-02-25 14:32:00|1069|1068.6|1068.4|1068|1069|1068.6|1067.8|1067.4|42417
1614263530000|2021-02-25 14:32:10|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068|1067.8|8612
1614263540000|2021-02-25 14:32:20|1068.4|1068|1068.2|1068|1068.8|1068.2|1068|1067.8|14345
1614263550000|2021-02-25 14:32:30|1068|1067.8|1068.8|1068.4|1068.8|1068.4|1068|1067.6|9243
1614263560000|2021-02-25 14:32:40|1069|1068.6|1069.4|1069|1069.6|1069|1069|1068.6|1000
1614263570000|2021-02-25 14:32:50|1069.6|1069.4|1071|1070.4|1071.6|1071|1069.6|1069.4|27991
1614263580000|2021-02-25 14:33:00|1070.8|1070.2|1070.2|1070|1070.8|1070.2|1069.8|1069.6|6461
1614263590000|2021-02-25 14:33:10|1070.4|1069.6|1068.8|1068.2|1070.4|1069.6|1068.6|1068.2|6683
1614263600000|2021-02-25 14:33:20|1069.2|1068.4|1069|1068.6|1069.4|1069|1068.6|1068.2|29532
1614263610000|2021-02-25 14:33:30|1068.8|1068.4|1068.4|1067.8|1069.4|1069|1067.8|1067.2|8979
1614263620000|2021-02-25 14:33:40|1068.6|1068|1068.8|1068.2|1069.2|1068.8|1068.6|1068|13530
1614263630000|2021-02-25 14:33:50|1068.6|1068.4|1069.2|1068.4|1069.2|1068.6|1068.4|1068.4|550
1614263640000|2021-02-25 14:34:00|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1050
1614263650000|2021-02-25 14:34:10|1069|1068.6|1069|1068.8|1069.4|1069.2|1068.8|1068.4|2713
1614263660000|2021-02-25 14:34:20|1069.2|1068.6|1069.4|1069|1069.4|1069.2|1068.8|1068.4|478
1614263670000|2021-02-25 14:34:30||1069.2||1069||1069.2||1069|0
1614263680000|2021-02-25 14:34:40|1069.6|1069.2|1069.8|1069.2|1070|1069.4|1069.4|1069|3868
1614263690000|2021-02-25 14:34:50|1069.6|1069.4|1070.4|1070|1070.6|1070|1069.2|1069|10835
1614263700000|2021-02-25 14:35:00|1070.6|1070.2|1070.2|1069.8|1071|1070.4|1070|1069.6|13246
1614263710000|2021-02-25 14:35:10|1070.4|1070|1069.6|1069.2|1070.4|1070|1069.6|1069.2|4123
1614263720000|2021-02-25 14:35:20|1069.4|1069|1069.4|1069|1069.4|1069|1069|1068.6|462
1614263730000|2021-02-25 14:35:30|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.2|1067.6|30657
1614263740000|2021-02-25 14:35:40|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1614263750000|2021-02-25 14:35:50|1068.6|1068.2|1068.4|1068|1068.8|1068.4|1068.4|1068|26
1614263760000|2021-02-25 14:36:00|1068.6|1068.2|1068|1067.6|1068.6|1068.4|1067.8|1067.6|14293
1614263770000|2021-02-25 14:36:10|1067.8|1067.4|1068|1067.6|1068.2|1067.8|1067.6|1067.4|12008
1614263780000|2021-02-25 14:36:20|1068.2|1067.4|1068|1067.4|1068.2|1067.4|1068|1067.4|0
1614263790000|2021-02-25 14:36:30|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|6155
1614263800000|2021-02-25 14:36:40|1067.6|1067.2|1067.8|1067.4|1068|1067.4|1067.4|1067.2|106
1614263810000|2021-02-25 14:36:50|1068|1067.6|1068.6|1068.2|1068.8|1068.2|1068|1067.6|3378
1614263820000|2021-02-25 14:37:00|1068.8|1068|1068.2|1067.8|1068.8|1068|1067.8|1067.6|12769
1614263840000|2021-02-25 14:37:20|1068.4|1068|1069.4|1068.6|1069.4|1068.6|1068.4|1068|974
1614263850000|2021-02-25 14:37:30|1069.2|1068.8|1069.6|1069.2|1070|1069.4|1069|1068.8|50
1614263860000|2021-02-25 14:37:40|1070|1069.4|1070|1069.6|1070|1069.6|1070|1069.4|477
1614263870000|2021-02-25 14:37:50|1069.8|1069.4|1069.6|1069.2|1070|1069.6|1069.4|1069.2|6318
1614263880000|2021-02-25 14:38:00|1069.4|1069.4|1069.8|1069.6|1070|1069.8|1069.4|1069.4|9367
1614263890000|2021-02-25 14:38:10|1070|1069.8|1070.6|1070.4|1071|1070.6|1070|1069.8|13967
1614263900000|2021-02-25 14:38:20|1070.4|1070.2|1070|1069.6|1070.4|1070.4|1069.8|1069.6|2760
1614263920000|2021-02-25 14:38:40|1069.8|1069.8|1068.6|1068.2|1069.8|1069.8|1068.4|1068.2|19230
1614263930000|2021-02-25 14:38:50|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1068|1420
1614263940000|2021-02-25 14:39:00|1068.2|1068.2|1068|1067.6|1068.4|1068.2|1068|1067.6|1969
1614263950000|2021-02-25 14:39:10|1068.2|1067.8|1069|1068.6|1069|1068.6|1068|1067.8|2267
1614263960000|2021-02-25 14:39:20|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|1296
1614263970000|2021-02-25 14:39:30|1069.2|1068.6|1069|1068.6|1069.2|1069|1069|1068.6|679
1614263980000|2021-02-25 14:39:40|1068.8|1068.4|1068.8|1068.4|1069.2|1068.6|1068.6|1068.2|3094
1614263990000|2021-02-25 14:39:50|1068.6|1068.2|1068.8|1068.4|1068.8|1068.6|1068.4|1068|2991
1614264000000|2021-02-25 14:40:00|1068.6|1068.6|1069.2|1068.6|1069.2|1068.6|1068.6|1068.6|2859
1614264010000|2021-02-25 14:40:10|1069|1068.8|1069.2|1069|1069.4|1069|1069|1068.8|76
1614264020000|2021-02-25 14:40:20|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|1547
1614264030000|2021-02-25 14:40:30|1068.8|1068.8|1069.6|1069|1069.6|1069.2|1068.8|1068.8|3600
1614264050000|2021-02-25 14:40:50|1069.4||1069.6||1069.6||1069.4||0
1614264060000|2021-02-25 14:41:00|1069.4|1069.2|1070.2|1069.8|1070.2|1070|1069.4|1069.2|7126
1614264070000|2021-02-25 14:41:10|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|2527
1614264080000|2021-02-25 14:41:20|1070.2|1069.8|1070.4|1070|1070.4|1070.2|1070.2|1069.8|3484
1614264090000|2021-02-25 14:41:30|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|3243
1614264110000|2021-02-25 14:41:50||1070.6||1070.6||1070.6||1070.6|0
1614264120000|2021-02-25 14:42:00|1070.6|1070.4|1070.4|1070|1071|1070.4|1070.4|1069.8|17436
1614264130000|2021-02-25 14:42:10|1070.6|1069.8|1071.4|1070.6|1071.4|1070.6|1070|1069.8|5276
1614264140000|2021-02-25 14:42:20|1071.2||1071.2||1071.4||1071.2||0
1614264150000|2021-02-25 14:42:30|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|1826
1614264160000|2021-02-25 14:42:40|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.4|1069.8|12931
1614264180000|2021-02-25 14:43:00|1071|1070.6|1070.4|1070|1071|1070.6|1070.4|1070|5201
1614264190000|2021-02-25 14:43:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|2391
1614264200000|2021-02-25 14:43:20|1069.8|1069.4|1069.6|1069.4|1069.8|1069.4|1069.2|1068.8|8068
1614264210000|2021-02-25 14:43:30|1069.4|1069.2|1069.6|1069.2|1069.8|1069.2|1069.4|1069.2|203
1614264220000|2021-02-25 14:43:40|1069.4|1069|1069.2|1069|1069.6|1069.2|1069.2|1069|1864
1614264230000|2021-02-25 14:43:50|1069.4|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|884
1614264240000|2021-02-25 14:44:00|1070|1069.6|1070.4|1069.8|1070.4|1069.8|1070|1069.6|5114
1614264250000|2021-02-25 14:44:10||1070||1070||1070.2||1070|3857
1614264260000|2021-02-25 14:44:20|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.6|1726
1614264270000|2021-02-25 14:44:30|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|900
1614264280000|2021-02-25 14:44:40|1070.6|1070|1070|1069.6|1070.6|1070.2|1069.8|1069.6|4776
1614264290000|2021-02-25 14:44:50|1070.2|1069.8|1069.8|1069.6|1070.2|1069.8|1069.8|1069.6|1116
1614264300000|2021-02-25 14:45:00|1070|1069.8|1070|1069.8|1070.4|1069.8|1069.8|1069.6|2189
1614264310000|2021-02-25 14:45:10|1070.2|1070|1070.2|1069.8|1070.4|1070|1070|1069.8|13000
1614264320000|2021-02-25 14:45:20|1070|1070|1071|1070.6|1071|1070.6|1070|1070|2895
1614264330000|2021-02-25 14:45:30|1070.8||1070.8||1070.8||1070.8||0
1614264340000|2021-02-25 14:45:40|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.6|3485
1614264350000|2021-02-25 14:45:50|||||||||399
1614264360000|2021-02-25 14:46:00|1070.8|1070.6|1069.6|1069|1071.2|1070.8|1069.6|1069|19889
1614264370000|2021-02-25 14:46:10|1069.4|1068.8|1068.8|1068.4|1069.4|1068.8|1068.4|1068.2|9027
1614264380000|2021-02-25 14:46:20|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|1600
1614264390000|2021-02-25 14:46:30||1069||1069||1069||1068.8|0
1614264400000|2021-02-25 14:46:40|1069|1068.8|1069.2|1069|1069.2|1069|1069|1068.6|5595
1614264410000|2021-02-25 14:46:50|1069|1068.8|1068.8|1068.4|1069|1068.8|1068.6|1068.4|16166
1614264430000|2021-02-25 14:47:10|1069|1068.6|1068.6|1068.4|1069|1068.6|1068.6|1068.4|1014
1614264440000|2021-02-25 14:47:20|1068.8|1068.6|1069.2|1068.8|1069.4|1069|1068.8|1068.6|5531
1614264450000|2021-02-25 14:47:30|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|1
1614264460000|2021-02-25 14:47:40|1070|1069.4|1069.4|1069.2|1070|1069.4|1069.4|1069.2|11986
1614264470000|2021-02-25 14:47:50|1069.6||1069.6||1069.6||1069.6||1933
1614264480000|2021-02-25 14:48:00|1069.4|1069|1069.6|1069.2|1070|1069.6|1069.2|1068.8|24498
1614264490000|2021-02-25 14:48:10|1068.8|1068.6|1069.8|1069.6|1069.8|1069.6|1068.8|1068.6|16669
1614264500000|2021-02-25 14:48:20|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.2|1069|12947
1614264510000|2021-02-25 14:48:30||1069.4||1069.4||1069.4||1069.4|509
1614264540000|2021-02-25 14:49:00|1069.8||1069.8||1069.8||1069.8||432
1614264550000|2021-02-25 14:49:10|1069.6|1069.2|1069.6|1069.2|1070|1069.2|1069.6|1069.2|5095
1614264560000|2021-02-25 14:49:20|1069.4|1069|1068.8|1068.4|1069.4|1069.2|1068.8|1068.4|4054
1614264570000|2021-02-25 14:49:30||1068.6||1068.6||1068.6||1068.4|1222
1614264580000|2021-02-25 14:49:40|||||||||100
1614264590000|2021-02-25 14:49:50|1068.4|1068.4|1068.4|1068|1068.4|1068.6|1068.4|1068|19368
1614264600000|2021-02-25 14:50:00|1068.6|1068.2|1069|1068.8|1069.4|1068.8|1068.6|1068.2|5709
1614264610000|2021-02-25 14:50:10|1068.8|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|3080
1614264640000|2021-02-25 14:50:40|1069||1069||1069||1069||865
1614264650000|2021-02-25 14:50:50|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|5278
1614264660000|2021-02-25 14:51:00|1068.6||1068.6||1068.6||1068.6||0
1614264670000|2021-02-25 14:51:10|1068.8|1068.6|1069|1068.6|1069.2|1068.6|1068.8|1068.6|601
1614264680000|2021-02-25 14:51:20|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|11634
1614264690000|2021-02-25 14:51:30|1069.2|1068.8|1069.2|1068.8|1069.2|1069|1068.8|1068.6|10878
1614264700000|2021-02-25 14:51:40|1069.4|1069|1069.4|1069|1069.4|1069.2|1069|1068.8|6187
1614264710000|2021-02-25 14:51:50|1069.2|1068.8|1070.2|1070|1070.2|1070|1069.2|1068.8|15598
1614264720000|2021-02-25 14:52:00|1070.4|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.6|16739
1614264730000|2021-02-25 14:52:10|1071|1070.6|1071|1070.6|1071|1070.8|1070.8|1070.4|454
1614264740000|2021-02-25 14:52:20|1071.2|1070.8|1071.2|1070.8|1071.2|1071|1071.2|1070.8|1220
1614264750000|2021-02-25 14:52:30|1071||1071.2||1071.2||1071||735
1614264760000|2021-02-25 14:52:40|1070.8|1070.6|1071|1070.6|1071.2|1070.6|1070.6|1070.4|30000
1614264770000|2021-02-25 14:52:50|1070.8|1070.8|1071|1070.6|1071.2|1070.8|1070.8|1070.6|3415
1614264780000|2021-02-25 14:53:00|1071.2|1070.8|1071.2|1071|1071.2|1071|1071.2|1070.8|162
1614264790000|2021-02-25 14:53:10|1071.4|1071.2|1071.2|1071|1071.4|1071.2|1071.2|1071|2308
1614264800000|2021-02-25 14:53:20|1071.4|1071.2|1071.6|1071.4|1071.6|1071.4|1071.4|1071.2|3934
1614264810000|2021-02-25 14:53:30|1071.2|1071.2|1070.8|1070.2|1071.2|1071.2|1070.4|1070.2|23707
1614264820000|2021-02-25 14:53:40|1070|1069.8|1070.8|1070.4|1070.8|1070.4|1070|1069.8|42880
1614264830000|2021-02-25 14:53:50|1070.6|1070.2|1070.4|1069.8|1070.6|1070.4|1070|1069.6|7744
1614264840000|2021-02-25 14:54:00|1070.2|1069.6|1070|1069.8|1070.2|1069.8|1069.8|1069.6|7367
1614264850000|2021-02-25 14:54:10|1069.8|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|4469
1614264860000|2021-02-25 14:54:20|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|10312
1614264870000|2021-02-25 14:54:30|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.4|3366
1614264880000|2021-02-25 14:54:40|1069.8|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.8|5037
1614264890000|2021-02-25 14:54:50|1070.4|1070|1070.6|1070.2|1071.2|1070.8|1070.4|1070|27415
1614264900000|2021-02-25 14:55:00|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1070|802
1614264910000|2021-02-25 14:55:10|1070.4|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|2181
1614264920000|2021-02-25 14:55:20|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|2568
1614264930000|2021-02-25 14:55:30|1070|1069.8|1070.6|1070.2|1070.8|1070.4|1070|1069.8|8860
1614264940000|2021-02-25 14:55:40|1070|1069.8|1070.6|1070.2|1070.6|1070.2|1070|1069.8|3511
1614264950000|2021-02-25 14:55:50|1070.4||1070.4||1070.4||1070.4||0
1614264960000|2021-02-25 14:56:00|1070.6|1070.4|1071.6|1071.2|1071.6|1071.2|1070.6|1070.4|4584
1614264970000|2021-02-25 14:56:10|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.6|2438
1614264980000|2021-02-25 14:56:20|1071.4|1070.6|1070.6|1070.4|1071.4|1070.6|1070.2|1070|16290
1614264990000|2021-02-25 14:56:30|1070.8|1070.6|1071.4|1071|1071.4|1071|1070.8|1070.6|398
1614265000000|2021-02-25 14:56:40|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|11223
1614265010000|2021-02-25 14:56:50|1071||1071.2||1071.2||1071||900
1614265020000|2021-02-25 14:57:00|1071.4|1071|1071.8|1071.6|1071.8|1071.6|1071.4|1071|1742
1614265030000|2021-02-25 14:57:10|1072|1071.8|1072|1071.6|1072.4|1072|1071.8|1071.6|6537
1614265040000|2021-02-25 14:57:20|1072.2|1071.8|1072|1071.6|1072.4|1072|1072|1071.6|3472
1614265050000|2021-02-25 14:57:30|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|2594
1614265060000|2021-02-25 14:57:40|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|3724
1614265070000|2021-02-25 14:57:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|2973
1614265080000|2021-02-25 14:58:00|1071.8|1072|1071.8|1071.6|1071.8|1072|1071.8|1071.6|4873
1614265090000|2021-02-25 14:58:10|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|16969
1614265100000|2021-02-25 14:58:20|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|4633
1614265110000|2021-02-25 14:58:30||1071.4||1071.6||1071.6||1071.4|444
1614265120000|2021-02-25 14:58:40|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|600
1614265130000|2021-02-25 14:58:50|1072|1071.8|1072|1071.8|1072|1071.8|1071.8|1071.4|10460
1614265140000|2021-02-25 14:59:00|1072.4|1072|1072.8|1072.4|1073|1072.4|1072.4|1072|3670
1614265150000|2021-02-25 14:59:10|1073||1073||1073||1072.8||0
1614265160000|2021-02-25 14:59:20|1072.8|1072.6|1074.4|1074|1074.4|1074|1072.8|1072.6|3583
1614265170000|2021-02-25 14:59:30|1074.2|1073.8|1074.8|1074.4|1074.8|1074.6|1074|1073.6|4824
1614265180000|2021-02-25 14:59:40|1074.4|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|534
1614265200000|2021-02-25 15:00:00|1075|1074.6|1074.2|1074|1075|1074.6|1074.2|1073.8|20040
1614265210000|2021-02-25 15:00:10|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1073.6|1073.4|6408
1614265220000|2021-02-25 15:00:20|1074.4|1073.8|1074.4|1074|1074.6|1074|1074.2|1073.8|600
1614265230000|2021-02-25 15:00:30|1074.2|1073.8|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|5570
1614265240000|2021-02-25 15:00:40|1073.6|1073.6|1074.8|1074.2|1074.8|1074.2|1073.4|1073.2|19273
1614265250000|2021-02-25 15:00:50|1075|1074.4|1076.4|1076|1076.4|1076|1075|1074.4|19443
1614265260000|2021-02-25 15:01:00|1076.2|1076.2|1075.2|1074.8|1076.4|1076.2|1075.2|1074.8|13291
1614265270000|2021-02-25 15:01:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|318
1614265280000|2021-02-25 15:01:20|1074.4|1074.2|1075|1074.6|1075|1074.6|1074.4|1074|10221
1614265290000|2021-02-25 15:01:30|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|4559
1614265300000|2021-02-25 15:01:40||1074||1074||1074||1074|958
1614265310000|2021-02-25 15:01:50|1074|1073.8|1074|1073.8|1074|1074|1074|1073.8|29316
1614265320000|2021-02-25 15:02:00|1074.2||1074.2||1074.2||1074.2||566
1614265340000|2021-02-25 15:02:20|1074.4|1074|1074.6|1074.2|1074.8|1074.2|1074.4|1073.8|2371
1614265350000|2021-02-25 15:02:30|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.2|1074|4095
1614265360000|2021-02-25 15:02:40|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1073.8|1565
1614265370000|2021-02-25 15:02:50|1074.6|1073.8|1075|1074.4|1075|1074.4|1074.4|1073.8|3792
1614265380000|2021-02-25 15:03:00|1074.8|1074.6|1076|1075.4|1076|1075.4|1074.6|1074.4|8331
1614265390000|2021-02-25 15:03:10|1075.8|1075.6|1076.2|1075.8|1076.2|1075.8|1075.8|1075.6|575
1614265400000|2021-02-25 15:03:20|1076.4|1076|1076.6|1076.2|1076.6|1076.2|1076.4|1075.8|149
1614265410000|2021-02-25 15:03:30|1076.4|1076|1076.2|1075.8|1076.4|1076|1075.4|1075.2|15643
1614265420000|2021-02-25 15:03:40|1076.4|1076|1076.8|1076.4|1077|1076.4|1076.4|1076|1327
1614265430000|2021-02-25 15:03:50|1076.6|1076.6|1076.8|1076.6|1077|1076.6|1076.6|1076.6|789
1614265440000|2021-02-25 15:04:00|1077|1076.8|1076.8|1076.4|1077.2|1076.8|1076.6|1076.2|5357
1614265450000|2021-02-25 15:04:10|1076.6||1076.8||1076.8||1076.6||2500
1614265470000|2021-02-25 15:04:30|1076.6|1076.2|1075.4|1075|1076.6|1076.2|1075.2|1074.8|10895
1614265480000|2021-02-25 15:04:40|1075.6|1075.2|1075.4|1074.8|1075.6|1075.2|1075|1074.8|4758
1614265490000|2021-02-25 15:04:50|1075.2|1074.4|1075.2|1074.8|1075.4|1075|1074.6|1074.4|17577
1614265500000|2021-02-25 15:05:00|1075|1075|1074.6|1074.2|1075|1075|1074.6|1074.2|3337
1614265510000|2021-02-25 15:05:10|1074.8|1074.4|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|185
1614265520000|2021-02-25 15:05:20|1074.8|1074|1074.4|1074.2|1075|1074.4|1074.2|1074|8869
1614265530000|2021-02-25 15:05:30|1074.2|1074|1074|1073.4|1074.2|1074|1073.6|1073.4|8865
1614265540000|2021-02-25 15:05:40|1073.8|1073.6|1073|1072.4|1074|1073.6|1073|1072.4|8145
1614265550000|2021-02-25 15:05:50|1072.8|1072.2|1072.6|1072.4|1073|1072.4|1072.6|1072|2719
1614265560000|2021-02-25 15:06:00|1072.4|1072.2|1071.4|1071|1072.4|1072.2|1071.2|1071|15590
1614265570000|2021-02-25 15:06:10|1071.6|1071.2|1070.8|1070.4|1071.6|1071.2|1070.6|1070.2|24354
1614265580000|2021-02-25 15:06:20|1071|1070.6|1071.6|1071.2|1071.8|1071.2|1071|1070.6|3018
1614265590000|2021-02-25 15:06:30|1071.4|1071.4|1071.4|1071|1071.6|1071.4|1071.2|1070.8|4822
1614265600000|2021-02-25 15:06:40|1071.2|1070.8|1071.4|1071|1071.6|1071|1071|1070.4|2572
1614265610000|2021-02-25 15:06:50|1071.6|1071.2|1071.2|1071|1071.6|1071.4|1071.2|1071|1314
1614265620000|2021-02-25 15:07:00|1071.4|1071.2|1071|1070.6|1071.6|1071.2|1070.8|1070.4|14140
1614265630000|2021-02-25 15:07:10|1071.2|1070.8|1070.6|1070|1071.4|1071.2|1070.4|1070|44870
1614265640000|2021-02-25 15:07:20|1070.4|1069.6|1070|1069.4|1070.4|1069.6|1069.4|1069|18511
1614265650000|2021-02-25 15:07:30|1070.2|1069.6|1069.6|1068.8|1070.2|1069.6|1069|1068.6|24619
1614265660000|2021-02-25 15:07:40|1069.4|1068.6|1068.8|1068.4|1069.4|1068.6|1068.4|1068|29080
1614265670000|2021-02-25 15:07:50|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.2|1068|8747
1614265680000|2021-02-25 15:08:00|1068.4|1068|1069.2|1068.8|1069.2|1068.8|1068.2|1068|15172
1614265690000|2021-02-25 15:08:10|1069.4|1069|1069.2|1068.8|1069.6|1069|1069|1068.8|9538
1614265700000|2021-02-25 15:08:20||1069||1068.8||1069||1068.8|1678
1614265710000|2021-02-25 15:08:30|1069|1069|1069.2|1069|1069.2|1069|1068.8|1068.6|4865
1614265720000|2021-02-25 15:08:40|1069.4|1069.2|1070.2|1069.6|1070.6|1070|1069.4|1069.2|4322
1614265730000|2021-02-25 15:08:50|1070.4|1069.8|1070.4|1070|1070.6|1070|1070|1069.4|10000
1614265740000|2021-02-25 15:09:00|1070.2|1069.8|1070.4|1070.2|1070.6|1070.4|1070.2|1069.8|6410
1614265750000|2021-02-25 15:09:10|1070.6|1070.4|1070.8|1070.4|1071|1070.4|1070.6|1070.2|708
1614265760000|2021-02-25 15:09:20|1071|1070.6|1071|1070.6|1071.2|1070.8|1070.8|1070.6|1185
1614265770000|2021-02-25 15:09:30|1071.2|1070.8|1070.8|1070.6|1071.2|1070.8|1070.8|1070.6|2196
1614265780000|2021-02-25 15:09:40|1070.6|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|1646
1614265790000|2021-02-25 15:09:50|1070.6|1070|1070.4|1070|1070.6|1070|1070|1069.6|6076
1614265800000|2021-02-25 15:10:00|1070.6|1070.2|1071|1070.4|1071|1070.6|1070.6|1070.2|3831
1614265810000|2021-02-25 15:10:10|1070.8||1070.8||1070.8||1070.8||0
1614265820000|2021-02-25 15:10:20|1071|1070.6|1071|1070.8|1071|1070.8|1071|1070.6|421
1614265830000|2021-02-25 15:10:30|1071.2|1071|1071.6|1071|1071.6|1071.2|1071.2|1071|1854
1614265840000|2021-02-25 15:10:40|1071.8|1071.2|1071.8|1071.6|1072|1071.6|1071.2|1071|17738
1614265850000|2021-02-25 15:10:50|1072|1071.8|1072|1071.4|1072.4|1072|1071.6|1071.4|22577
1614265860000|2021-02-25 15:11:00|1071.8|1071.6|1072.4|1071.8|1072.4|1071.8|1071.8|1071.6|1910
1614265870000|2021-02-25 15:11:10|1072.2|1071.6|1071.6|1071|1072.2|1071.6|1071.4|1071|11361
1614265880000|2021-02-25 15:11:20|1071.4|1071.2|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|4220
1614265890000|2021-02-25 15:11:30|1071.2|1070.6|1070.2|1070|1071.2|1070.6|1070|1069.6|14394
1614265900000|2021-02-25 15:11:40|1070.4|1070.2|1070.8|1070.6|1070.8|1070.6|1070.4|1070.2|2942
1614265910000|2021-02-25 15:11:50|1070.6|1070.4|1070.2|1069.6|1070.6|1070.4|1070|1069.6|5674
1614265920000|2021-02-25 15:12:00|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1069.6|1069.2|9944
1614265930000|2021-02-25 15:12:10|1070.2|1070|1070.2|1069.8|1070.2|1070|1070|1069.8|2287
1614265940000|2021-02-25 15:12:20|1070.4|1070|1070.6|1070.2|1070.8|1070.2|1070|1069.8|9200
1614265950000|2021-02-25 15:12:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|500
1614265960000|2021-02-25 15:12:40|1070.6|1070.6|1070.2|1069.8|1070.8|1070.6|1070.2|1069.8|2939
1614265970000|2021-02-25 15:12:50|1070.4|1070|1071.4|1071|1071.4|1071|1070.4|1070|7882
1614265980000|2021-02-25 15:13:00|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.2|1071|250
1614265990000|2021-02-25 15:13:10|1071.2|1071.2|1071.6|1071|1071.6|1071.2|1071|1070.4|5679
1614266000000|2021-02-25 15:13:20|1071.8|1071.2|1072|1071.6|1072|1071.6|1071.6|1071|205
1614266010000|2021-02-25 15:13:30|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|1
1614266020000|2021-02-25 15:13:40|1072|1071.6|1072.4|1072|1072.6|1072.2|1072|1071.6|2388
1614266040000|2021-02-25 15:14:00|1072.2|1071.8|1072.6|1072.2|1072.6|1072.2|1072|1071.6|3602
1614266050000|2021-02-25 15:14:10|1072.4|1072.4|1073.2|1072.8|1073.4|1072.8|1072.4|1072.4|1788
1614266060000|2021-02-25 15:14:20|1073.4|1073|1073.4|1073|1073.6|1073|1073.2|1073|462
1614266070000|2021-02-25 15:14:30|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.6|3661
1614266080000|2021-02-25 15:14:40|1073.4|1073|1073.2|1072.8|1073.4|1073|1073|1072.4|2819
1614266090000|2021-02-25 15:14:50|1073.4|1073|1074.6|1074.2|1074.8|1074.2|1073.4|1073|8202
1614266100000|2021-02-25 15:15:00|1074.8|1074.4|1074.6|1074.4|1075|1074.8|1073.8|1073.4|30531
1614266110000|2021-02-25 15:15:10|1074.8|1074.2|1074.2|1074|1074.8|1074.4|1074|1073.6|8832
1614266120000|2021-02-25 15:15:20|1074.4|1073.8|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|7186
1614266130000|2021-02-25 15:15:30|1074.4|1074|1074.2|1073.8|1074.4|1074|1074|1073.6|479
1614266140000|2021-02-25 15:15:40|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|981
1614266150000|2021-02-25 15:15:50|1074.4|1074.4|1075|1074.6|1075|1074.6|1074.4|1074.4|8052
1614266160000|2021-02-25 15:16:00|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|13619
1614266170000|2021-02-25 15:16:10|1075.2|1074.8|1075.2|1074.6|1075.8|1075.2|1075.2|1074.6|8298
1614266180000|2021-02-25 15:16:20|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.2|1619
1614266190000|2021-02-25 15:16:30|1074.6|1074.6|1074.2|1073.8|1074.6|1074.6|1074|1073.6|6113
1614266200000|2021-02-25 15:16:40|1074.4|1074|1075.4|1074.8|1075.4|1074.8|1074.4|1074|2908
1614266210000|2021-02-25 15:16:50|1075.2|1075|1075.8|1075.2|1076|1075.2|1075.2|1075|6994
1614266220000|2021-02-25 15:17:00|1076|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|578
1614266230000|2021-02-25 15:17:10|1075.8|1075.8|1076.4|1076|1076.6|1076|1075.8|1075.6|5225
1614266240000|2021-02-25 15:17:20|1076.8|1076.2|1076.2|1075.8|1076.8|1076.2|1076|1075.6|14870
1614266250000|2021-02-25 15:17:30|1076|1076|1075.8|1075.4|1076.2|1076|1075.4|1075.2|17386
1614266260000|2021-02-25 15:17:40|1075.6|1075.2|1075.8|1075.6|1075.8|1075.6|1075.4|1075|1534
1614266270000|2021-02-25 15:17:50|1075.6|1075|1075.8|1075.4|1075.8|1075.6|1075.4|1075|12057
1614266280000|2021-02-25 15:18:00|1076|1075.2|1075.6|1075.2|1076|1075.4|1075.2|1074.6|13492
1614266290000|2021-02-25 15:18:10|1075.8|1075.4|1075|1074.6|1075.8|1075.4|1074.8|1074.4|5322
1614266300000|2021-02-25 15:18:20|1075.2|1074.8|1075.6|1075|1075.6|1075|1075.2|1074.8|4089
1614266310000|2021-02-25 15:18:30|1075.8|1075.2|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|1623
1614266320000|2021-02-25 15:18:40|1075.6||1075.8||1075.8||1075.6||1075
1614266330000|2021-02-25 15:18:50|1076|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|5969
1614266340000|2021-02-25 15:19:00|1076|1075.6|1075.6|1075.4|1076|1075.6|1075.6|1075.2|5082
1614266350000|2021-02-25 15:19:10|1075.8|1075.2|1075.4|1075.2|1075.8|1075.2|1075.4|1075.2|701
1614266360000|2021-02-25 15:19:20|1075.2|1075|1075|1074.6|1075.2|1075|1075|1074.6|2671
1614266370000|2021-02-25 15:19:30|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.4|1074|475
1614266380000|2021-02-25 15:19:40|1075|1074.6|1074.8|1074.4|1075|1074.8|1074.8|1074.4|1675
1614266390000|2021-02-25 15:19:50|1074.6|1073.8|1074.8|1074.4|1075|1074.4|1074.4|1073.8|10946
1614266400000|2021-02-25 15:20:00|1075|1074.6|1075|1074.4|1075.2|1075|1074.8|1074.4|7678
1614266410000|2021-02-25 15:20:10|1075.2|1074.6|1075.8|1075.4|1075.8|1075.4|1075.2|1074.6|6654
1614266420000|2021-02-25 15:20:20|1076|1075.6|1076.4|1076|1076.4|1076|1075.8|1075.6|1603
1614266430000|2021-02-25 15:20:30|1076.2|1075.8|1076|1075.6|1076.4|1076|1075.2|1075|20900
1614266440000|2021-02-25 15:20:40|1076.2|1075.8|1076.2|1076|1076.2|1076|1076.2|1075.8|1574
1614266450000|2021-02-25 15:20:50|1076|1075.8|1076.8|1076.2|1076.8|1076.4|1076|1075.6|4820
1614266460000|2021-02-25 15:21:00|1076.6|1076.4|1076.8|1076.4|1077|1076.8|1076.6|1076.4|6998
1614266470000|2021-02-25 15:21:10|1077|1076.6|1076.8|1076.2|1077|1076.8|1076.4|1076|7763
1614266480000|2021-02-25 15:21:20|1076.6|1076.4|1077.2|1076.6|1077.2|1076.8|1076.6|1076.4|19822
1614266490000|2021-02-25 15:21:30|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|1502
1614266500000|2021-02-25 15:21:40|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1968
1614266510000|2021-02-25 15:21:50|1077.4|1077|1077.2|1077|1077.4|1077|1077|1076.8|12252
1614266520000|2021-02-25 15:22:00|1077.4|1076.8|1076.6|1076.4|1077.4|1077|1076.6|1076.4|8446
1614266530000|2021-02-25 15:22:10|1076.4|1076.2|1077|1076.8|1077|1076.8|1076.4|1076|6589
1614266540000|2021-02-25 15:22:20|1076.8|1076.6|1077|1076.8|1077|1076.8|1076.8|1076.6|8467
1614266550000|2021-02-25 15:22:30|1076.8|1076.6|1076.2|1075.8|1077|1076.6|1076.2|1075.8|4343
1614266560000|2021-02-25 15:22:40|1076|1075.6|1075|1074.8|1076|1075.8|1075|1074.6|4322
1614266570000|2021-02-25 15:22:50|1075.2|1074.6|1075|1074.8|1075.2|1074.8|1074.6|1074.4|3174
1614266580000|2021-02-25 15:23:00|1074.8|1074.6|1074.4|1073.8|1074.8|1074.6|1074.2|1073.8|7429
1614266590000|2021-02-25 15:23:10|1074.2|1073.6|1074|1073.8|1074.2|1073.8|1074|1073.6|0
1614266600000|2021-02-25 15:23:20|1074.2|1074|1076.4|1076|1076.4|1076|1074.2|1074|10700
1614266610000|2021-02-25 15:23:30|1076.2|1076.2|1076.6|1076.2|1076.6|1076.4|1076.2|1076|1015
1614266620000|2021-02-25 15:23:40|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|600
1614266630000|2021-02-25 15:23:50||1076.6||1076.6||1076.6||1076.4|1063
1614266640000|2021-02-25 15:24:00|1077|1076.8|1077|1076.8|1077|1076.8|1076.8|1076.8|582
1614266650000|2021-02-25 15:24:10|1077.2|1076.6|1076.8|1076.6|1077.2|1076.8|1076.8|1076.6|9166
1614266660000|2021-02-25 15:24:20|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1076|1075.8|20407
1614266670000|2021-02-25 15:24:30|1077.4|1076.8|1077.4|1077|1077.8|1077.4|1077.2|1076.8|6502
1614266680000|2021-02-25 15:24:40|1077.6|1077.2|1078.8|1078.4|1079.2|1078.6|1077.6|1077.2|92456
1614266690000|2021-02-25 15:24:50|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1077.8|1077.6|6194
1614266700000|2021-02-25 15:25:00|1077.8||1077.8||1077.8||1077.8||500
1614266710000|2021-02-25 15:25:10|1077.6|1077.4|1076.8|1076.4|1077.6|1077.4|1076.6|1076.2|6222
1614266720000|2021-02-25 15:25:20|1076.6|1076.2|1076|1075.6|1076.6|1076.2|1075.8|1075.6|6501
1614266730000|2021-02-25 15:25:30|1075.8|1075.4|1076.2|1075.8|1076.2|1075.8|1075.8|1075.2|1172
1614266740000|2021-02-25 15:25:40|1076.4|1076|1075.6|1075.2|1076.4|1076.2|1075.4|1075.2|13218
1614266750000|2021-02-25 15:25:50|1075.4|1074.6|1076.8|1076.4|1076.8|1076.4|1075|1074.6|33331
1614266760000|2021-02-25 15:26:00|1077|1076.8|1077|1076.8|1077.4|1077|1076.8|1076.4|5769
1614266770000|2021-02-25 15:26:10|1076.8|1076.6|1076.6|1076.2|1077|1076.8|1076.4|1076|14230
1614266780000|2021-02-25 15:26:20|1076.4|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|9035
1614266790000|2021-02-25 15:26:30|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.8|1076.4|2132
1614266800000|2021-02-25 15:26:40|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1076.8|1076.6|3452
1614266810000|2021-02-25 15:26:50|1077.2|1076.8|1079|1078.6|1079|1078.6|1077.2|1076.8|21448
1614266820000|2021-02-25 15:27:00|1078.8|1078.4|1077.8|1077.4|1078.8|1078.6|1077.8|1077.4|13621
1614266830000|2021-02-25 15:27:10|1078|1077.6|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|1558
1614266840000|2021-02-25 15:27:20|1078|1077.6|1077.6|1077.4|1078.2|1077.8|1077.6|1077.4|12205
1614266850000|2021-02-25 15:27:30|1077.8||1077.8||1077.8||1077.6||462
1614266860000|2021-02-25 15:27:40|1078|1077.6|1078.4|1077.8|1078.4|1077.8|1078|1077.6|2231
1614266870000|2021-02-25 15:27:50|1078.2|1078|1078.4|1078.2|1078.6|1078.2|1078.2|1078|200
1614266880000|2021-02-25 15:28:00|1078.2|1078|1077.8|1077.4|1078.4|1078.2|1077.4|1077.2|38544
1614266890000|2021-02-25 15:28:10|1077.4|1077.2|1077.6|1077|1077.6|1077.2|1076.8|1076.4|24090
1614266900000|2021-02-25 15:28:20|1077.8|1077.2|1076.6|1076.2|1077.8|1077.4|1076.6|1076|4063
1614266910000|2021-02-25 15:28:30|1076.8|1076.4|1076.2|1075.8|1077|1076.8|1075.8|1075.6|19517
1614266920000|2021-02-25 15:28:40|1077.8|1076|1077.8|1077.4|1078.2|1077.6|1077|1076|80202
1614266930000|2021-02-25 15:28:50|1077.6|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.4|4581
1614266940000|2021-02-25 15:29:00|1077.4|1077.2|1077.2|1076.8|1077.8|1077.2|1077|1076.6|12035
1614266950000|2021-02-25 15:29:10|1077|1076.6|1075.6|1075.2|1077.4|1077|1075.4|1075.2|7378
1614266960000|2021-02-25 15:29:20|1075.4|1075|1073.2|1073|1075.6|1075|1073.2|1073|38338
1614266970000|2021-02-25 15:29:30|1073.4|1073.2|1074.2|1073.6|1074.2|1074|1073.2|1072.8|15854
1614266980000|2021-02-25 15:29:40|1074|1073.8|1074|1073.6|1074.2|1073.8|1073.8|1073.6|150
1614266990000|2021-02-25 15:29:50|1074.2|1073.8|1075.8|1075.2|1075.8|1075.4|1074|1073.6|2459
1614267000000|2021-02-25 15:30:00|1075.6|1075|1074.8|1074.2|1075.6|1075.2|1074.4|1074|7438
1614267010000|2021-02-25 15:30:10|1074.6|1074|1075|1074.4|1075.2|1074.6|1074.4|1074|2305
1614267020000|2021-02-25 15:30:20|1075.4|1074.6|1075.6|1075|1075.6|1075|1074.8|1074.6|2453
1614267030000|2021-02-25 15:30:30|1075.8|1075.2|1074.8|1074.4|1075.8|1075.4|1074.8|1074.2|5018
1614267040000|2021-02-25 15:30:40|1074.6|1074.2|1073.6|1073.2|1074.6|1074.2|1073.6|1073|2318
1614267050000|2021-02-25 15:30:50|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073|7866
1614267060000|2021-02-25 15:31:00|1073.4|1073|1073.2|1072.6|1074.2|1073.6|1072.8|1072.6|22254
1614267070000|2021-02-25 15:31:10|1073.6|1072.8|1073.4|1073|1074.2|1073.8|1073|1072.6|14308
1614267080000|2021-02-25 15:31:20|1073.2|1072.8|1072.2|1071.8|1073.2|1072.8|1072|1071.8|6392
1614267090000|2021-02-25 15:31:30|1072.4|1072|1072.2|1071.8|1072.6|1072.2|1072|1071.8|3847
1614267100000|2021-02-25 15:31:40|1072.4|1072|1072.6|1072.4|1072.8|1072.6|1072.2|1072|5139
1614267110000|2021-02-25 15:31:50|1072.8|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|2616
1614267120000|2021-02-25 15:32:00|1073|1072.6|1072.2|1071.8|1073.2|1072.6|1072.2|1071.8|3265
1614267130000|2021-02-25 15:32:10|1072.4|1072|1072.2|1071.8|1072.4|1072|1072|1071.6|3168
1614267140000|2021-02-25 15:32:20|1072.4|1072|1072|1071.6|1072.4|1072|1072|1071.6|4249
1614267150000|2021-02-25 15:32:30|1072.2|1071.8|1072|1071.6|1072.2|1072|1072|1071.6|452
1614267160000|2021-02-25 15:32:40|1071.8|1071.4|1071.8|1071.6|1071.8|1071.6|1071.4|1071|20234
1614267170000|2021-02-25 15:32:50|1071.4|1071.4|1071|1070.6|1071.8|1071.4|1071|1070.6|2734
1614267180000|2021-02-25 15:33:00|1071.2|1070.8|1071.2|1070.8|1071.6|1071.4|1070.8|1070.6|6873
1614267190000|2021-02-25 15:33:10|1071.4|1071|1072|1071.6|1072|1071.6|1071.2|1071|5046
1614267200000|2021-02-25 15:33:20|1072.2|1071.8|1072|1071.6|1072.4|1071.8|1071.8|1071.4|4220
1614267210000|2021-02-25 15:33:30|1071.8|1071.4|1070.6|1070.2|1071.8|1071.4|1070.4|1070.2|35559
1614267220000|2021-02-25 15:33:40|1070.8|1070.4|1070.8|1070.2|1070.8|1070.6|1070.4|1070.2|9194
1614267230000|2021-02-25 15:33:50|1071|1070.4|1071.6|1071|1071.6|1071.2|1071|1070.4|23579
1614267240000|2021-02-25 15:34:00|1071.8|1071.2|1071.2|1070.8|1071.8|1071.4|1071|1070.4|9567
1614267260000|2021-02-25 15:34:20|1071|1070.6|1071.2|1070.8|1071.2|1071|1070.8|1070.4|5802
1614267270000|2021-02-25 15:34:30|1071|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.6|1265
1614267280000|2021-02-25 15:34:40|1070.8|1070.8|1070.8|1070.4|1070.8|1070.8|1070.4|1070.2|8749
1614267290000|2021-02-25 15:34:50|||||||||400
1614267300000|2021-02-25 15:35:00|1070.6|1070.2|1070.2|1069.6|1070.6|1070.2|1070|1069.6|8137
1614267310000|2021-02-25 15:35:10|1070.4|1069.8|1070.4|1069.8|1070.4|1070|1070.4|1069.8|0
1614267320000|2021-02-25 15:35:20||1070||1070||1070||1069.8|0
1614267330000|2021-02-25 15:35:30|1070.2|1069.8|1069.8|1069.4|1070.2|1070|1069.6|1069.4|43685
1614267340000|2021-02-25 15:35:40|1070|1069.6|1069.6|1069.2|1070.2|1069.8|1069.6|1069.2|20161
1614267350000|2021-02-25 15:35:50||1069.4||1069.2||1069.4||1069|2289
1614267360000|2021-02-25 15:36:00|1069.4|1069|1068.6|1068.2|1069.4|1069|1067.6|1067.4|40931
1614267370000|2021-02-25 15:36:10|1068.4|1068|1067.4|1067.2|1068.4|1068|1067.4|1066.8|6998
1614267380000|2021-02-25 15:36:20|1067.6|1066.8|1067.4|1067|1067.6|1067|1066.6|1066|33098
1614267390000|2021-02-25 15:36:30|1067.2|1066.8|1067|1066.4|1067.4|1066.8|1066.2|1066|18942
1614267400000|2021-02-25 15:36:40|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|8002
1614267420000|2021-02-25 15:37:00|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|4936
1614267430000|2021-02-25 15:37:10|1066.6|1066.2|1067|1066.6|1067.4|1066.6|1066.6|1066.2|1051
1614267440000|2021-02-25 15:37:20|1067.2|1066.8|1068.2|1067.8|1068.2|1068|1067.2|1066.8|17342
1614267450000|2021-02-25 15:37:30|1068|1067.6|1068|1067.8|1068|1067.8|1067.2|1066.8|19085
1614267460000|2021-02-25 15:37:40|1068.2|1068|1067.8|1067.4|1068.8|1068.2|1067.6|1067.4|18197
1614267470000|2021-02-25 15:37:50|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.2|1067|1920
1614267480000|2021-02-25 15:38:00|1067.6|1067.2|1067.2|1066.8|1067.8|1067.2|1067.2|1066.8|2501
1614267490000|2021-02-25 15:38:10|1067|1066.6|1067|1066.4|1067|1066.6|1066.2|1066|18319
1614267500000|2021-02-25 15:38:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066|12278
1614267510000|2021-02-25 15:38:30|1066.4|1066.4|1066.6|1066.2|1066.6|1066.4|1066.2|1066|7580
1614267520000|2021-02-25 15:38:40|1066.4|1066|1067|1066.6|1067.2|1066.8|1066|1065.6|31305
1614267530000|2021-02-25 15:38:50|1066.8|1066.4|1066.6|1066|1066.8|1066.6|1066.6|1066|2852
1614267540000|2021-02-25 15:39:00|1066.4|1066.2|1067.4|1067|1067.4|1067|1066.2|1066|4182
1614267550000|2021-02-25 15:39:10|1067.2|1066.8|1067|1066.6|1067.6|1067|1067|1066.6|8233
1614267560000|2021-02-25 15:39:20|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|2097
1614267570000|2021-02-25 15:39:30|1067|1066.6|1066.6|1066.2|1067|1066.8|1066.4|1066.2|16384
1614267580000|2021-02-25 15:39:40|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1065.8|1065.4|47628
1614267590000|2021-02-25 15:39:50|1066.8|1066.4|1066.4|1066|1066.8|1066.6|1066.2|1065.8|11529
1614267600000|2021-02-25 15:40:00|1066.2|1065.8|1066.8|1066.4|1066.8|1066.6|1066|1065.8|11745
1614267610000|2021-02-25 15:40:10|1066.6|1066.2|1067|1066.6|1067|1066.6|1066|1065.8|20275
1614267620000|2021-02-25 15:40:20|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|5588
1614267630000|2021-02-25 15:40:30|1067.2|1066.8|1066.8|1066.4|1068.2|1067.8|1066.8|1066.4|34668
1614267640000|2021-02-25 15:40:40|1067|1066.6|1067.2|1066.8|1067.4|1066.8|1066.8|1066.6|19133
1614267650000|2021-02-25 15:40:50|1067|1067|1068|1067.2|1068|1067.2|1067|1067|4422
1614267660000|2021-02-25 15:41:00|1067.8|1067.4|1068|1067.6|1068.4|1068|1067.6|1067.2|15999
1614267670000|2021-02-25 15:41:10|1067.8||1068||1068||1067.8||1083
1614267680000|2021-02-25 15:41:20|1067.8|1067.4|1066.4|1066.2|1068|1067.4|1066.4|1066.2|14686
1614267690000|2021-02-25 15:41:30|1066.2|1066|1066.6|1066.2|1066.8|1066.2|1066|1065.6|26803
1614267700000|2021-02-25 15:41:40|1066.8|1066.4|1067.6|1067.2|1067.6|1067.2|1066.6|1066.2|8263
1614267710000|2021-02-25 15:41:50|1067.8|1067.4|1068.2|1067.8|1068.4|1068|1067.8|1067.4|3304
1614267720000|2021-02-25 15:42:00|1068.4|1068|1068.6|1068.2|1069|1068.8|1068.4|1068|13987
1614267730000|2021-02-25 15:42:10|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|5721
1614267740000|2021-02-25 15:42:20|1068.4|1068|1066.4|1066|1068.4|1068|1066.4|1066|20257
1614267750000|2021-02-25 15:42:30|1066.6|1066.2|1066.4|1066|1067|1066.6|1066.4|1066|7645
1614267760000|2021-02-25 15:42:40|1066.2|1065.8|1066|1065.6|1066.4|1066|1065.6|1065.2|4941
1614267770000|2021-02-25 15:42:50|1066.2||1066.4||1066.4||1066||0
1614267780000|2021-02-25 15:43:00|1066.2||1066.2||1066.4||1066.2||0
1614267790000|2021-02-25 15:43:10|1066.4|1065.8|1066.4|1066.2|1067|1066.6|1066.4|1065.8|12369
1614267800000|2021-02-25 15:43:20|1066.2|1066|1066.6|1066.2|1066.6|1066.4|1066|1065.6|15097
1614267810000|2021-02-25 15:43:30|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|3451
1614267820000|2021-02-25 15:43:40|1066.4|1066|1067.2|1066.8|1067.4|1067|1066.4|1066|1841
1614267840000|2021-02-25 15:44:00|1067|1066.6|1067.8|1067.2|1067.8|1067.2|1066.8|1066.4|3533
1614267850000|2021-02-25 15:44:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|1013
1614267860000|2021-02-25 15:44:20|1068|1067.6|1069|1068.6|1069|1068.6|1068|1067.6|1500
1614267870000|2021-02-25 15:44:30|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.2|9393
1614267890000|2021-02-25 15:44:50|1069|1068.6|1069|1068.8|1069|1068.8|1068.2|1068|16819
1614267900000|2021-02-25 15:45:00|1069.2|1068.6|1069.2|1069|1069.2|1069|1069.2|1068.6|3583
1614267910000|2021-02-25 15:45:10|1069|1068.8|1068.6|1068.2|1069|1068.8|1068.4|1068.2|4094
1614267920000|2021-02-25 15:45:20|1068.4|1068|1067|1066.6|1068.4|1068|1066.8|1066.2|8941
1614267940000|2021-02-25 15:45:40|1066.8|1066.4|1066.2|1066|1066.8|1066.4|1066.2|1066|12916
1614267950000|2021-02-25 15:45:50|1066|1065.8|1066.4|1066|1066.4|1066|1065.8|1065.4|3439
1614267960000|2021-02-25 15:46:00|1066.6|1066.2|1067.4|1067|1067.6|1067.4|1066.4|1066.2|19002
1614267970000|2021-02-25 15:46:10|1067.2|1067.2|1067.8|1067.6|1068|1067.8|1067.2|1067|7640
1614267980000|2021-02-25 15:46:20|1067.6|1067.4|1068|1067.8|1068|1067.8|1067.6|1067.2|5628
1614267990000|2021-02-25 15:46:30|1067.8|1067.6|1067.8|1067.2|1067.8|1067.6|1067.8|1067.2|2952
1614268000000|2021-02-25 15:46:40|1068|1067.4|1068.2|1067.8|1068.2|1068|1068|1067.4|6701
1614268010000|2021-02-25 15:46:50|1068|1067.6|1068.2|1068|1068.2|1068|1068|1067.6|5766
1614268020000|2021-02-25 15:47:00|1068.4|1068.2|1068|1067.6|1068.4|1068.2|1068|1067.6|3481
1614268040000|2021-02-25 15:47:20|1067.6|1067.4|1067.4|1067.2|1068|1067.4|1067.4|1067.2|1874
1614268050000|2021-02-25 15:47:30|1067.2|1067|1067.2|1067|1067.4|1067|1067.2|1067|1434
1614268060000|2021-02-25 15:47:40|1067|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|1108
1614268070000|2021-02-25 15:47:50|1067.4|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|7115
1614268080000|2021-02-25 15:48:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|4031
1614268090000|2021-02-25 15:48:10||1067.2||1067.2||1067.2||1067|1017
1614268100000|2021-02-25 15:48:20|1067.6|1067.4|1068.2|1068|1068.2|1068|1067.4|1067.2|6680
1614268110000|2021-02-25 15:48:30|1068.4|1068.2|1069|1068.6|1069.4|1069|1068.4|1068.2|4737
1614268120000|2021-02-25 15:48:40|1068.8|1068.8|1069.8|1069.4|1069.8|1069.4|1068.6|1068.4|29041
1614268130000|2021-02-25 15:48:50|1069.6|1069.2|1069.8|1069.4|1069.8|1069.6|1069.4|1069.2|2144
1614268140000|2021-02-25 15:49:00|1069.6|1069.2|1069|1068.6|1069.6|1069.2|1068.6|1068.2|11684
1614268150000|2021-02-25 15:49:10|1068.8|1068.4|1068.4|1068.2|1068.8|1068.4|1068.2|1068|8963
1614268160000|2021-02-25 15:49:20|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1067.4|1067|10782
1614268170000|2021-02-25 15:49:30|1068.4|1068|1068.4|1068|1068.4|1068.2|1068.2|1067.6|0
1614268180000|2021-02-25 15:49:40|1068.2|1067.8|1068.6|1068|1068.8|1068|1067.8|1067.6|3527
1614268190000|2021-02-25 15:49:50|1068.8|1068.2|1068|1067.8|1068.8|1068.4|1068|1067.8|7071
1614268200000|2021-02-25 15:50:00|1067.8|1067.6|1067.4|1066.8|1067.8|1067.6|1067.2|1066.8|2887
1614268210000|2021-02-25 15:50:10|1067.2|1067|1067.8|1067.6|1067.8|1067.6|1067.2|1066.8|2305
1614268220000|2021-02-25 15:50:20||1067.4||1067.4||1067.6||1067.4|3266
1614268230000|2021-02-25 15:50:30|1067.6|1067.2|1067|1066.6|1067.6|1067.2|1066.8|1066.4|5852
1614268240000|2021-02-25 15:50:40|1066.8|1066.4|1067|1066.6|1067.2|1066.6|1066.4|1066.2|15912
1614268250000|2021-02-25 15:50:50|1067.2|1066.8|1067.4|1067|1067.6|1067|1067.2|1066.8|3000
1614268260000|2021-02-25 15:51:00|1067.2||1067.2||1067.2||1067.2||0
1614268270000|2021-02-25 15:51:10|1067|1066.8|1068.2|1067.6|1068.2|1067.6|1067|1066.6|5350
1614268280000|2021-02-25 15:51:20|1068.4|1067.8|1067.8|1067.6|1068.4|1068|1067|1066.8|112359
1614268290000|2021-02-25 15:51:30|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|2392
1614268300000|2021-02-25 15:51:40|1068.4|1068|1067.8|1067.4|1068.6|1068|1067.4|1067.2|27907
1614268310000|2021-02-25 15:51:50|1068|1067.6|1068.6|1068.4|1069.2|1068.8|1068|1067.6|6689
1614268320000|2021-02-25 15:52:00|1068.8|1068.2|1068.6|1068.2|1069|1068.6|1068.4|1068.2|13444
1614268330000|2021-02-25 15:52:10|1068.8|1068.4|1068|1067.4|1069|1068.4|1067.8|1067.2|7993
1614268340000|2021-02-25 15:52:20|1067.8|1067.6|1068.2|1067.6|1068.2|1067.8|1067.6|1067.2|2200
1614268350000|2021-02-25 15:52:30|1068|1067.8|1068.2|1067.6|1068.6|1068|1068|1067.6|3595
1614268360000|2021-02-25 15:52:40|1068.4|1068.2|1067.4|1067|1068.4|1068.2|1067.2|1067|14979
1614268370000|2021-02-25 15:52:50|||||||||100
1614268380000|2021-02-25 15:53:00|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.6|13920
1614268390000|2021-02-25 15:53:10|1067.4|1067|1066.6|1066.2|1067.4|1067|1066.6|1066.2|3588
1614268400000|2021-02-25 15:53:20|1066.8|1066.4|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|2805
1614268410000|2021-02-25 15:53:30|1067|1066.8|1066.6|1066.2|1067|1067|1066.6|1066.2|5355
1614268420000|2021-02-25 15:53:40|1066.8|1066.4|1066.8|1066.4|1067.2|1066.8|1066.4|1066.2|11700
1614268430000|2021-02-25 15:53:50|1067|1066.6|1067|1066.6|1067.6|1067|1066.8|1066.6|4124
1614268440000|2021-02-25 15:54:00|1067.2|1066.8|1067|1066.6|1067.4|1066.8|1066.8|1066.4|4487
1614268450000|2021-02-25 15:54:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1621
1614268460000|2021-02-25 15:54:20|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.2|1066|6184
1614268470000|2021-02-25 15:54:30|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|5200
1614268480000|2021-02-25 15:54:40|1066.2|1065.8|1065.4|1065|1066.2|1066|1065.4|1065|6178
1614268490000|2021-02-25 15:54:50|1065.2|1065.2|1065.6|1065.2|1065.8|1065.4|1065.2|1065.2|3850
1614268500000|2021-02-25 15:55:00|1065.4|1065|1065.8|1065.4|1066|1065.6|1065.2|1065|2974
1614268510000|2021-02-25 15:55:10|1066|1065.6|1066.6|1066|1066.6|1066.2|1065.8|1065.6|2193
1614268520000|2021-02-25 15:55:20|1066.8|1066.2|1066.6|1066.4|1067|1066.8|1066.6|1066|57038
1614268530000|2021-02-25 15:55:30|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066|1065.8|19554
1614268540000|2021-02-25 15:55:40|1066.4|1066|1065.6|1065.2|1066.4|1066|1065.6|1065.2|6645
1614268550000|2021-02-25 15:55:50|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.6|1065.4|0
1614268560000|2021-02-25 15:56:00|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|1740
1614268570000|2021-02-25 15:56:10||1066.4||1066.2||1066.4||1066.2|0
1614268580000|2021-02-25 15:56:20|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066|1065.6|15580
1614268590000|2021-02-25 15:56:30|1066.4|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|1613
1614268600000|2021-02-25 15:56:40|1066.4|1066|1066.4|1066|1066.6|1066|1066.4|1066|1617
1614268610000|2021-02-25 15:56:50|1066|1065.6|1064|1063.8|1066|1065.6|1064|1063.8|37424
1614268620000|2021-02-25 15:57:00|1064.2|1064|1064.2|1063.6|1064.4|1064.2|1064|1063.6|10987
1614268630000|2021-02-25 15:57:10|1064|1063.4|1063.8|1063.4|1064|1063.6|1062.6|1062.4|26948
1614268640000|2021-02-25 15:57:20|1064|1063.6|1063.4|1063|1064.2|1063.8|1063.2|1062.8|5407
1614268650000|2021-02-25 15:57:30|1063.6|1063.4|1063.4|1063|1064.2|1063.4|1063.2|1063|38583
1614268660000|2021-02-25 15:57:40|1063.6|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063|1488
1614268670000|2021-02-25 15:57:50|1063.6|1063.2|1063.2|1063|1063.6|1063.4|1063.2|1063|5988
1614268680000|2021-02-25 15:58:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|2437
1614268690000|2021-02-25 15:58:10||1063||1063.2||1063.2||1063|0
1614268700000|2021-02-25 15:58:20|1063.8|1063.4|1063.2|1063|1064.2|1063.6|1063.2|1062.8|18487
1614268710000|2021-02-25 15:58:30|1063.4|1063.2|1064|1063.6|1064|1063.6|1063.4|1063.2|667
1614268720000|2021-02-25 15:58:40|1063.8|1063.4|1064.2|1063.8|1064.4|1063.8|1063.6|1063.2|12386
1614268730000|2021-02-25 15:58:50|1064|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.4|4416
1614268740000|2021-02-25 15:59:00|1064.2|1064|1063.8|1063.4|1064.4|1064.2|1063.8|1063.4|25693
1614268750000|2021-02-25 15:59:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|9494
1614268760000|2021-02-25 15:59:20|1064|1063.6|1064.6|1064|1064.6|1064|1064|1063.6|2947
1614268770000|2021-02-25 15:59:30|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|3696
1614268780000|2021-02-25 15:59:40|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|1036
1614268790000|2021-02-25 15:59:50|1064.4|1063.8|1063.6|1063.2|1064.4|1063.8|1063.2|1062.8|10078
1614268800000|2021-02-25 16:00:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1243
1614268810000|2021-02-25 16:00:10|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.2|1062.8|8226
1614268820000|2021-02-25 16:00:20|1064|1063.6|1064.8|1064.4|1064.8|1064.4|1063.6|1063.2|11500
1614268830000|2021-02-25 16:00:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1063.8|5016
1614268840000|2021-02-25 16:00:40|1064.2|1063.8|1064.2|1064|1064.4|1064|1064|1063.6|3231
1614268850000|2021-02-25 16:00:50|1064|1063.8|1064|1063.6|1064.2|1064|1064|1063.6|783
1614268860000|2021-02-25 16:01:00|1063.8|1063.4|1064.6|1064.2|1064.6|1064.2|1063.8|1063.4|6693
1614268870000|2021-02-25 16:01:10|1064.4|1064|1064.2|1063.6|1064.4|1064.2|1064|1063.6|10624
1614268880000|2021-02-25 16:01:20|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|500
1614268890000|2021-02-25 16:01:30|1063.8|1063.8|1063.4|1063|1063.8|1063.8|1063.4|1063|5642
1614268900000|2021-02-25 16:01:40|1063.6|1063.2|1064.2|1063.8|1064.4|1064.2|1063.6|1063.2|4958
1614268910000|2021-02-25 16:01:50|1064|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|0
1614268920000|2021-02-25 16:02:00|1064.6|1064|1065|1064.6|1065|1064.6|1064.4|1064|2821
1614268930000|2021-02-25 16:02:10|1065.2|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|2162
1614268940000|2021-02-25 16:02:20|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.2|2960
1614268950000|2021-02-25 16:02:30|1064.6|1064.4|1064.6|1064|1064.6|1064.4|1063.8|1063.2|9420
1614268960000|2021-02-25 16:02:40|1064.4|1064.2|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|2561
1614268970000|2021-02-25 16:02:50|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2446
1614268980000|2021-02-25 16:03:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|2411
1614268990000|2021-02-25 16:03:10|1064.6|1064.2|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|6082
1614269000000|2021-02-25 16:03:20|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.6|1064|0
1614269010000|2021-02-25 16:03:30|1065|1064.6|1065.8|1065.4|1065.8|1065.4|1065|1064.4|3449
1614269020000|2021-02-25 16:03:40|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.4|3285
1614269030000|2021-02-25 16:03:50|1065.8|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.4|4758
1614269040000|2021-02-25 16:04:00|1066|1065.8|1066.6|1066.2|1066.8|1066.4|1066|1065.8|4012
1614269050000|2021-02-25 16:04:10|1066.4|1066|1066.4|1066|1066.6|1066|1066.2|1066|3581
1614269060000|2021-02-25 16:04:20|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|4615
1614269070000|2021-02-25 16:04:30|1066|1065.6|1066|1065.4|1066.2|1065.8|1065.8|1065.4|7629
1614269080000|2021-02-25 16:04:40|1065.8|1065.2|1065.2|1064.8|1065.8|1065.2|1064.8|1064.4|9709
1614269090000|2021-02-25 16:04:50|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|3493
1614269100000|2021-02-25 16:05:00|1065|1064.6|1064.8|1064.4|1065.2|1064.8|1064.6|1064.4|932
1614269110000|2021-02-25 16:05:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.4|295
1614269120000|2021-02-25 16:05:20|1065.4|1065|1065.2|1064.6|1065.4|1065|1064.8|1064.4|13253
1614269130000|2021-02-25 16:05:30|1065|1064.8|1065.4|1065|1065.4|1065|1064.8|1064.8|822
1614269140000|2021-02-25 16:05:40|1065.2|1064.8|1064.6|1064|1065.2|1064.8|1064.2|1064|15372
1614269150000|2021-02-25 16:05:50|1064.4|1064.2|1063.4|1063.2|1064.4|1064.2|1063.4|1063.2|11481
1614269160000|2021-02-25 16:06:00|1063.6|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063|3983
1614269170000|2021-02-25 16:06:10|1063.6|1063|1063.2|1063|1063.6|1063|1063.2|1062.8|8230
1614269180000|2021-02-25 16:06:20|1063.4|1063.4|1063.2|1063|1063.6|1063.4|1063.2|1063|1638
1614269190000|2021-02-25 16:06:30|1063.4|1063.2|1064|1063.8|1064|1063.8|1063.4|1063.2|5122
1614269200000|2021-02-25 16:06:40|1063.8|1063.6|1064.2|1064|1064.4|1064|1063.8|1063.4|5617
1614269210000|2021-02-25 16:06:50|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|2993
1614269220000|2021-02-25 16:07:00|1065|1064.4|1065.8|1065.6|1066|1065.6|1065|1064.4|3874
1614269230000|2021-02-25 16:07:10|1066|1065.8|1066.4|1066.2|1066.6|1066.2|1066|1065.8|11160
1614269240000|2021-02-25 16:07:20|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|1703
1614269250000|2021-02-25 16:07:30|1066.6|1066.2|1067|1066.6|1067|1066.8|1066.6|1066.2|5689
1614269260000|2021-02-25 16:07:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|3604
1614269270000|2021-02-25 16:07:50|1066.4|1066.4|1066.8|1066.4|1066.8|1066.6|1066.4|1066.4|5135
1614269280000|2021-02-25 16:08:00|1067|1066.6|1066.4|1066|1067|1066.6|1066.2|1066|7497
1614269290000|2021-02-25 16:08:10|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.6|1066.2|3132
1614269300000|2021-02-25 16:08:20|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|1738
1614269310000|2021-02-25 16:08:30|1066.8|1066.6|1065.4|1065|1066.8|1066.6|1065.4|1065|16619
1614269320000|2021-02-25 16:08:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1599
1614269330000|2021-02-25 16:08:50|1065.4|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|1881
1614269340000|2021-02-25 16:09:00|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065.2|5178
1614269350000|2021-02-25 16:09:10||1065.8||1065.8||1065.8||1065.8|0
1614269360000|2021-02-25 16:09:20|1066.2||1066||1066.2||1066||3333
1614269370000|2021-02-25 16:09:30|1066.2|1066|1066.8|1066.4|1066.8|1066.6|1066.2|1066|19742
1614269380000|2021-02-25 16:09:40|1067|1066.6|1067.4|1067|1067.6|1067|1067|1066.6|2398
1614269390000|2021-02-25 16:09:50|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|2213
1614269410000|2021-02-25 16:10:10|1067.4|1067|1067|1066.6|1067.4|1067|1066.8|1066.6|6383
1614269420000|2021-02-25 16:10:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.4|1066.2|15445
1614269430000|2021-02-25 16:10:30|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|4561
1614269440000|2021-02-25 16:10:40|1066.4|1066.4|1066.6|1066.2|1066.6|1066.4|1066.2|1065.8|6959
1614269450000|2021-02-25 16:10:50|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.6|1066.4|8828
1614269460000|2021-02-25 16:11:00|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|6331
1614269470000|2021-02-25 16:11:10|1067.2|1067.2|1068|1067.8|1068|1067.8|1067.2|1067.2|2933
1614269480000|2021-02-25 16:11:20|1068.2|1067.6|1068|1067.8|1068.2|1067.8|1067.8|1067.6|2853
1614269490000|2021-02-25 16:11:30|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.4|4163
1614269500000|2021-02-25 16:11:40|1068|1067.6|1068.2|1067.6|1068.2|1068|1067.8|1067.6|10446
1614269510000|2021-02-25 16:11:50|1068|1067.8|1068.2|1067.8|1068.2|1068|1068|1067.6|2073
1614269520000|2021-02-25 16:12:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068|1067.6|12620
1614269530000|2021-02-25 16:12:10|1068.2|1068.2|1068.8|1068.6|1069|1068.8|1068.2|1068.2|4784
1614269540000|2021-02-25 16:12:20|1069||1069||1069||1069||2001
1614269550000|2021-02-25 16:12:30|1068.8|1068.4|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|12648
1614269560000|2021-02-25 16:12:40|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|0
1614269570000|2021-02-25 16:12:50|1068.4||1068.4||1068.4||1068.4||12
1614269580000|2021-02-25 16:13:00|1068.6|1068.2|1068.8|1068.6|1069|1068.6|1068.6|1068.2|3354
1614269590000|2021-02-25 16:13:10|1068.6|1068.4|1068.8|1068.6|1068.8|1068.6|1068.6|1068.2|6241
1614269600000|2021-02-25 16:13:20|1069|1068.8|1068.8|1068.4|1069.4|1069|1068.6|1068.2|6921
1614269610000|2021-02-25 16:13:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1226
1614269620000|2021-02-25 16:13:40|1068.4|1068|1068.4|1068.2|1068.6|1068.2|1068.2|1068|5306
1614269630000|2021-02-25 16:13:50|1068.2|1068|1068.4|1068|1068.6|1068|1068.2|1068|1267
1614269640000|2021-02-25 16:14:00|1068.2|1067.8|1068|1067.6|1068.2|1068|1067.8|1067.6|32895
1614269650000|2021-02-25 16:14:10|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1067|4121
1614269660000|2021-02-25 16:14:20|1067.2|1066.8|1067|1066.8|1067.2|1067|1067|1066.6|9797
1614269670000|2021-02-25 16:14:30|1066.8|1066.6|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|6609
1614269690000|2021-02-25 16:14:50|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.2|1066|36166
1614269700000|2021-02-25 16:15:00|1066.6|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|4041
1614269710000|2021-02-25 16:15:10|||||||||2197
1614269720000|2021-02-25 16:15:20|1066.2|1065.6|1066.4|1066|1066.4|1066|1066.2|1065.6|2022
1614269730000|2021-02-25 16:15:30||1065.8||1065.8||1066||1065.8|561
1614269740000|2021-02-25 16:15:40|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.4|1
1614269750000|2021-02-25 16:15:50||1065.4||1065.4||1065.6||1065.4|1667
1614269760000|2021-02-25 16:16:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|729
1614269770000|2021-02-25 16:16:10|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.8|758
1614269780000|2021-02-25 16:16:20|1066.2|1066.2|1066.2|1065.8|1066.2|1066.2|1066.2|1065.6|263
1614269790000|2021-02-25 16:16:30|1066.4|1065.6|1066.2|1065.6|1066.4|1065.6|1066.2|1065.6|1815
1614269800000|2021-02-25 16:16:40|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|320
1614269810000|2021-02-25 16:16:50|1067|1066.6|1067.2|1066.8|1067.4|1066.8|1067|1066.6|212
1614269820000|2021-02-25 16:17:00|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|2810
1614269840000|2021-02-25 16:17:20||1066.8||1066.8||1066.8||1066.8|418
1614269850000|2021-02-25 16:17:30|1067.4|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.6|6336
1614269870000|2021-02-25 16:17:50||1067||1067||1067||1067|0
1614269880000|2021-02-25 16:18:00|1067.6||1067.8||1067.8||1067.6||2662
1614269890000|2021-02-25 16:18:10|1067.6|1067.2|1067.2|1066.6|1067.8|1067.2|1067|1066.6|1870
1614269900000|2021-02-25 16:18:20|||||||||6000
1614269910000|2021-02-25 16:18:30|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|142
1614269920000|2021-02-25 16:18:40|1067.4|1067|1067.6|1067|1067.6|1067|1067.4|1066.8|3
1614269930000|2021-02-25 16:18:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1614269940000|2021-02-25 16:19:00|1067.2||1067.4||1067.4||1067.2||100
1614269950000|2021-02-25 16:19:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|1231
1614269960000|2021-02-25 16:19:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|537
1614269980000|2021-02-25 16:19:40|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|1031
1614269990000|2021-02-25 16:19:50|1067.2|1066.4|1067|1066.6|1067.2|1066.6|1067|1066.4|4075
1614270000000|2021-02-25 16:20:00|1066.6|1066.4|1067.2|1066.6|1067.2|1066.6|1066.6|1066.2|8997
1614270010000|2021-02-25 16:20:10|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|1041
1614270020000|2021-02-25 16:20:20|1067|1066.6|1066.8|1066.2|1067|1066.6|1066.8|1066.2|20984
1614270030000|2021-02-25 16:20:30|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1065.8|6270
1614270040000|2021-02-25 16:20:40|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1065.8|1065.4|1900
1614270050000|2021-02-25 16:20:50|1066.4|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|4336
1614270060000|2021-02-25 16:21:00|1066.4|1065.8|1065.6|1065|1066.4|1065.8|1065.4|1065|2990
1614270070000|2021-02-25 16:21:10|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|4272
1614270080000|2021-02-25 16:21:20|1065.2|1064.4|1065.2|1064.6|1065.2|1064.6|1065.2|1064.4|0
1614270090000|2021-02-25 16:21:30|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|1493
1614270100000|2021-02-25 16:21:40|1065.6|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.8|2070
1614270110000|2021-02-25 16:21:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|965
1614270120000|2021-02-25 16:22:00|1064.6|1064|1064|1063.2|1064.6|1064.2|1064|1063.2|2878
1614270130000|2021-02-25 16:22:10|1064.2|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|550
1614270140000|2021-02-25 16:22:20|1063.6|1063.4|1063.4|1062.6|1063.6|1063.6|1063.4|1062.6|7736
1614270150000|2021-02-25 16:22:30|1063.2||1063.2||1063.4||1063.2||3954
1614270160000|2021-02-25 16:22:40|1063|1062.2|1063|1062.4|1063.2|1062.4|1062.8|1062.2|4927
1614270170000|2021-02-25 16:22:50|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.2|1061.8|3154
1614270180000|2021-02-25 16:23:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|456
1614270190000|2021-02-25 16:23:10|1062|1062|1062|1061.4|1062|1062|1061.6|1061|9413
1614270200000|2021-02-25 16:23:20|1061.8|1061.2|1062|1061.6|1062.2|1061.6|1061.8|1061.2|1115
1614270210000|2021-02-25 16:23:30|1062.2|1061.8|1062.4|1062|1062.6|1062|1062.2|1061.8|2314
1614270220000|2021-02-25 16:23:40|1062.8|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|791
1614270230000|2021-02-25 16:23:50|1063|1063|1063.4|1063|1063.4|1063|1063|1063|10973
1614270240000|2021-02-25 16:24:00|1063.6|1062.6|1063.2|1062.6|1063.6|1062.6|1063.2|1062.6|1821
1614270250000|2021-02-25 16:24:10|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|2323
1614270260000|2021-02-25 16:24:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.4|3193
1614270270000|2021-02-25 16:24:30|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|3690
1614270280000|2021-02-25 16:24:40|||||||||470
1614270290000|2021-02-25 16:24:50|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.8|1063.2|1441
1614270300000|2021-02-25 16:25:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|758
1614270310000|2021-02-25 16:25:10|1064|1063.2|1063.6|1063|1064|1063.2|1063.6|1062.8|1634
1614270320000|2021-02-25 16:25:20||1063.2||1063.2||1063.2||1063.2|178
1614270330000|2021-02-25 16:25:30|1064|1063|1064|1063.4|1064|1063.4|1064|1063|3487
1614270340000|2021-02-25 16:25:40|1063.8|1063.2|1063.8|1063|1063.8|1063.4|1063.8|1063|0
1614270350000|2021-02-25 16:25:50|1064|1063.4|1064|1063.6|1064|1063.6|1064|1063.4|0
1614270360000|2021-02-25 16:26:00|1064.6|1063.8|1064.8|1064.2|1064.8|1064.2|1064.6|1063.8|2738
1614270370000|2021-02-25 16:26:10|1064.2|1063.4|1065|1064.4|1065|1064.4|1064.2|1063.4|29
1614270380000|2021-02-25 16:26:20|1064.6|1064.2|1065.2|1064.6|1065.2|1064.6|1064.6|1064.2|2215
1614270390000|2021-02-25 16:26:30|1064.6|1064|1064|1063.2|1064.6|1064|1064|1063.2|1779
1614270400000|2021-02-25 16:26:40|1064.2|1063.4|1064.2|1063.6|1064.2|1063.6|1064.2|1063.4|650
1614270410000|2021-02-25 16:26:50|||||||||688
1614270420000|2021-02-25 16:27:00|1064.8|1064.2|1064.8|1064.4|1065.2|1064.4|1064.8|1064.2|0
1614270430000|2021-02-25 16:27:10|1065|1064.2|1064.8|1064.2|1065|1064.4|1064.8|1064.2|84
1614270440000|2021-02-25 16:27:20|1065|1062.8|1063.4|1063|1065|1063.2|1063.4|1062.8|3416
1614270450000|2021-02-25 16:27:30|1063.2|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.4|448
1614270460000|2021-02-25 16:27:40|1063.2|1062|1063|1062.4|1063.2|1062.4|1062.8|1062|17383
1614270470000|2021-02-25 16:27:50|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|2731
1614270480000|2021-02-25 16:28:00|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|2700
1614270490000|2021-02-25 16:28:10||1062.6||1062.8||1062.8||1062.6|0
1614270500000|2021-02-25 16:28:20|1063.4||1063.4||1063.6||1063.4||1642
1614270510000|2021-02-25 16:28:30|1063.2|1062.2|1063.2|1062.8|1063.6|1062.8|1062.8|1062.2|5453
1614270520000|2021-02-25 16:28:40|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.2|1062.4|2261
1614270530000|2021-02-25 16:28:50||1063||1063||1063||1063|0
1614270540000|2021-02-25 16:29:00|1063.2|1062.6|1063.2|1062.8|1063.4|1063|1063.2|1062.6|3817
1614270550000|2021-02-25 16:29:10|1063.4||1063.4||1063.4||1063.4||216
1614270560000|2021-02-25 16:29:20|1063.6|1063|1064.2|1063.6|1064.2|1063.6|1063.6|1063|3
1614270570000|2021-02-25 16:29:30|1064.4|1063.8|1063.8|1063.4|1064.4|1063.8|1063.8|1063.2|2016
1614270580000|2021-02-25 16:29:40|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.8|1063.2|1022
1614270590000|2021-02-25 16:29:50|1063.4|1063|1062.8|1062|1063.4|1063|1062.8|1062|575
1614326550000|2021-02-26 08:02:30|1038|1037.4|1043.8|1042.6|1050|1044.4|1037.8|1032|440814
1614326560000|2021-02-26 08:02:40|1043.6|1042.4|1038.6|1036.8|1043.6|1042.4|1038.6|1036.6|38998
1614326570000|2021-02-26 08:02:50|1038.4|1035.4|1037.4|1036.6|1038.6|1037.8|1037|1035.4|14281
1614326580000|2021-02-26 08:03:00|1037.2|1036.2|1037.8|1036.4|1037.8|1036.4|1035.6|1034|39989
1614326590000|2021-02-26 08:03:10|1038.2|1036.6|1040.2|1039|1042|1041.4|1038.2|1036.6|14315
1614326600000|2021-02-26 08:03:20|1040.4|1039.2|1041.4|1040.2|1041.6|1040.4|1039.6|1038|30503
1614326610000|2021-02-26 08:03:30|1041.8|1040.4|1042.2|1041|1045|1043.2|1041.8|1040.4|21046
1614326620000|2021-02-26 08:03:40|1042.4|1041.2|1044.4|1042.8|1044.6|1044|1042.2|1040.4|6304
1614326630000|2021-02-26 08:03:50|1044.2|1042.6|1045.2|1044.6|1045.6|1044.8|1043|1042|6316
1614326640000|2021-02-26 08:04:00|1045|1044.4|1044.2|1043|1045|1044.4|1043.4|1042|9441
1614326650000|2021-02-26 08:04:10|1044.4|1043.2|1043.4|1042|1044.4|1043.2|1043.4|1042|1782
1614326660000|2021-02-26 08:04:20|1043.2|1042.2|1041.2|1040|1043.2|1042.2|1041.2|1040|2627
1614326670000|2021-02-26 08:04:30|1041.4|1040.2|1041.4|1040.2|1042.2|1041|1040|1038.8|13263
1614326680000|2021-02-26 08:04:40|1041.2|1039.6|1039.6|1037.8|1041.2|1039.8|1039|1037.2|66
1614326690000|2021-02-26 08:04:50|1040|1039|1040|1039.4|1041|1039.6|1040|1039|543
1614326700000|2021-02-26 08:05:00|1040.2|1039.6|1039.2|1038.4|1042|1041.2|1038.8|1038|38025
1614326710000|2021-02-26 08:05:10|1039|1038.2|1038|1037|1039|1038.2|1037.4|1036|10953
1614326720000|2021-02-26 08:05:20|1038.2|1037.2|1040.2|1039.2|1040.8|1040.2|1038|1037.2|25676
1614326730000|2021-02-26 08:05:30|1040|1039|1041.4|1040.2|1041.6|1040.2|1040|1038.6|1197
1614326740000|2021-02-26 08:05:40|1041.6|1040.4|1043|1042|1043.6|1042.2|1041.4|1040.4|0
1614326750000|2021-02-26 08:05:50|1042.8|1041.8|1042|1041.2|1042.8|1041.8|1041|1040.6|19634
1614326760000|2021-02-26 08:06:00|1042.2|1041.4|1045.2|1044.4|1045.2|1044.8|1042.2|1041.4|16367
1614326770000|2021-02-26 08:06:10|1046|1044.8|1046|1045.2|1048|1047.2|1045|1044.2|18002
1614326780000|2021-02-26 08:06:20|1045.8|1045|1044.6|1043.4|1046.2|1045.4|1044.6|1043.4|3528
1614326790000|2021-02-26 08:06:30|1044.4|1043.6|1046.4|1045.2|1046.4|1045.2|1044.2|1043.6|4858
1614326800000|2021-02-26 08:06:40|1046.2|1045|1046.4|1045.2|1046.4|1045.2|1046.2|1045|758
1614326810000|2021-02-26 08:06:50|1046.2|1045.4|1046.4|1045.6|1046.6|1045.8|1046.2|1045.4|1020
1614326820000|2021-02-26 08:07:00|1046.2|1045.4|1046.2|1045.6|1046.4|1045.8|1045.8|1045.2|8674
1614326830000|2021-02-26 08:07:10|1046|1045.4|1045.2|1044.4|1046|1045.4|1044.4|1043.4|4116
1614326840000|2021-02-26 08:07:20|1045.4|1044.6|1045.2|1044.4|1045.4|1044.6|1044.6|1044.2|1717
1614326850000|2021-02-26 08:07:30|1045.4|1044.6|1046|1045.2|1046.2|1046|1045.2|1044.6|8751
1614326860000|2021-02-26 08:07:40|1045.8|1045|1044.2|1043.2|1045.8|1045|1044|1043|0
1614326870000|2021-02-26 08:07:50|1044|1043.4|1045.2|1044.2|1045.2|1044.4|1044|1043.4|3744
1614326880000|2021-02-26 08:08:00|1045.4|1044.4|1046.4|1045.6|1047|1046.2|1045.4|1044.4|12826
1614326890000|2021-02-26 08:08:10|1046.2|1045.4|1045.6|1044.6|1046.4|1045.4|1045.4|1044.2|10331
1614326900000|2021-02-26 08:08:20|1045.4|1044.8|1047.2|1046.4|1047.4|1046.6|1045.2|1044.6|4230
1614326910000|2021-02-26 08:08:30|1047|1046.2|1047.4|1046.6|1047.4|1046.6|1046.6|1045.8|1303
1614326920000|2021-02-26 08:08:40|1047.2|1046.4|1046|1045|1047.4|1046.8|1045.8|1044.8|3659
1614326930000|2021-02-26 08:08:50|1046.2|1045.2|1047.8|1047|1047.8|1047|1045.8|1045.2|11107
1614326940000|2021-02-26 08:09:00|1048|1046.8|1047|1046.2|1048.4|1047.6|1046.8|1046.2|15705
1614326950000|2021-02-26 08:09:10|1047.2|1046|1045.2|1044.6|1047.2|1046|1045|1044.2|2199
1614326960000|2021-02-26 08:09:20|1045.4|1044.8|1046.2|1045.4|1046.2|1045.4|1044.8|1044.4|3869
1614326970000|2021-02-26 08:09:30|1046.6|1045.6|1046.2|1045.8|1046.6|1045.8|1046.2|1045.6|50
1614326980000|2021-02-26 08:09:40|1046|1045.6|1044.6|1043.8|1046.2|1045.6|1043.6|1043.4|26904
1614326990000|2021-02-26 08:09:50|1044.8|1044|1044.2|1043.4|1045.2|1044.4|1044|1043.2|210
1614327000000|2021-02-26 08:10:00|1044|1043.2|1043|1042|1044|1043.2|1042.4|1041.8|5388
1614327010000|2021-02-26 08:10:10|1042.8|1041.8|1042.8|1042|1043.2|1043|1042.6|1041.8|5387
1614327020000|2021-02-26 08:10:20|1043|1041.8|1043|1042.2|1043.4|1042.8|1042.8|1041.8|2291
1614327030000|2021-02-26 08:10:30|1042.8|1042.4|1044|1043.2|1044.2|1043.6|1042.8|1042.4|4415
1614327040000|2021-02-26 08:10:40|1044.2|1043.4|1043.2|1042.8|1044.2|1043.4|1043.2|1042.8|2949
1614327050000|2021-02-26 08:10:50|1043|1042.4|1042|1041|1043|1042.4|1042|1041|1283
1614327060000|2021-02-26 08:11:00|1041.8|1041.4|1042.4|1041.6|1042.6|1042|1041.8|1041.2|2269
1614327070000|2021-02-26 08:11:10|1042.2|1041.4|1041.4|1040.6|1042.6|1042|1041.4|1040.6|7417
1614327080000|2021-02-26 08:11:20|1041.2|1040.4|1040|1039.2|1041.2|1040.6|1039.6|1038.8|21031
1614327090000|2021-02-26 08:11:30|1040.2|1039.4|1040.2|1039.4|1040.2|1039.4|1039.6|1038.8|1581
1614327100000|2021-02-26 08:11:40|1040|1039.6|1040.6|1039.8|1040.8|1040|1040|1039.6|2110
1614327110000|2021-02-26 08:11:50|1040.8|1040|1042.2|1041.2|1042.2|1041.2|1040.8|1040|4315
1614327120000|2021-02-26 08:12:00|1042|1041.4|1042.4|1041.6|1042.8|1042.6|1042|1041.4|3793
1614327130000|2021-02-26 08:12:10|1042.6|1041.8|1043.4|1042.6|1043.6|1043|1042.2|1041.8|4094
1614327140000|2021-02-26 08:12:20|1043.2|1042.4|1041.2|1040.6|1043.2|1042.4|1041.2|1040.6|9799
1614327150000|2021-02-26 08:12:30|1041.4|1040.8|1041.6|1041|1041.6|1041|1041.4|1040.8|1496
1614327160000|2021-02-26 08:12:40|1041|1040.8|1041.4|1040.8|1041.6|1041|1040.8|1040|12941
1614327170000|2021-02-26 08:12:50|1041.2|1040.6|1040.6|1039.6|1041.4|1040.6|1040|1039.2|3023
1614327180000|2021-02-26 08:13:00|1040.4|1039.8|1041.4|1040.8|1041.4|1040.8|1039.4|1038.8|6319
1614327190000|2021-02-26 08:13:10|1041.2|1040.6|1042.2|1041|1042.2|1041|1040.4|1039.4|2236
1614327200000|2021-02-26 08:13:20|1042|1040.8|1040.4|1039.8|1042|1040.8|1040.4|1039.6|6138
1614327210000|2021-02-26 08:13:30|1040.6|1040|1040.2|1039.4|1040.8|1040.2|1039.2|1038.6|8402
1614327220000|2021-02-26 08:13:40|1040|1039.2|1040.2|1039.4|1040.6|1040.2|1039.8|1039.2|3031
1614327230000|2021-02-26 08:13:50|1040.4|1039.6|1040|1039.2|1040.6|1040|1039.8|1039.2|2600
1614327240000|2021-02-26 08:14:00|1040.2|1039.4|1040.4|1039.8|1040.6|1040|1040.2|1039.4|1300
1614327250000|2021-02-26 08:14:10|1040.6|1040|1039.6|1038.4|1040.6|1040|1038.6|1038|32377
1614327260000|2021-02-26 08:14:20|1039.4|1038.2|1037.2|1036.4|1039.4|1038.6|1036.4|1035.4|18387
1614327270000|2021-02-26 08:14:30|1037.4|1036.6|1039.2|1038.4|1039.2|1038.4|1036.8|1036.2|23674
1614327280000|2021-02-26 08:14:40|1039.4|1038.6|1039.8|1038.8|1039.8|1039.4|1039.2|1038.4|2756
1614327290000|2021-02-26 08:14:50|1039.6||1039.8||1039.8||1039.6||0
1614327300000|2021-02-26 08:15:00|1040|1039|1037.4|1036.4|1041|1040|1037.4|1036.4|13847
1614327310000|2021-02-26 08:15:10|1037.2|1036.2|1037|1036.2|1037.2|1036.4|1037|1036.2|300
1614327320000|2021-02-26 08:15:20|1036.8|1036|1036.4|1035.4|1036.8|1036.2|1036.2|1035.4|4763
1614327330000|2021-02-26 08:15:30|1036.6|1035.6|1037|1035.8|1037|1036.2|1036.6|1035.6|208
1614327340000|2021-02-26 08:15:40|1037.2|1036|1037.2|1036.6|1037.2|1036.6|1037|1036|0
1614327350000|2021-02-26 08:15:50|1037|1036.4|1038|1037.2|1038|1037.2|1037|1036.2|534
1614327360000|2021-02-26 08:16:00|1038.2|1037.4|1038.2|1037.4|1038.6|1038|1037.6|1036.8|4237
1614327370000|2021-02-26 08:16:10|1038.4|1037.6|1039|1038.2|1039|1038.2|1038.2|1037.4|1396
1614327380000|2021-02-26 08:16:20|1038.8|1038|1038.8|1038|1039.2|1038.4|1038.8|1037.8|1703
1614327390000|2021-02-26 08:16:30|1038.6|1037.8|1038.4|1037.6|1038.6|1037.8|1038|1037.2|2530
1614327400000|2021-02-26 08:16:40|1038.2|1037.4|1039|1038.2|1039.2|1038.6|1038.2|1037.4|1888
1614327410000|2021-02-26 08:16:50|1038.8|1038|1038.6|1037.8|1038.8|1038|1037.8|1037.2|5170
1614327420000|2021-02-26 08:17:00|1038.4|1037.6|1039.2|1038.6|1039.2|1038.6|1037.8|1037|404
1614327430000|2021-02-26 08:17:10|1039|1039|1039|1038.4|1039.2|1039|1038.6|1038|3566
1614327450000|2021-02-26 08:17:30|1039.2|1038.6|1039.6|1038.6|1039.8|1039.2|1039.2|1038.4|2725
1614327460000|2021-02-26 08:17:40|1039.4||1039.6||1039.6||1039.4||0
1614327470000|2021-02-26 08:17:50|1039.4|1038.4|1039.2|1038.4|1039.8|1038.8|1039|1038.4|4787
1614327480000|2021-02-26 08:18:00|1039.4|1038.6|1039|1038.4|1039.6|1038.6|1038.8|1038.4|2087
1614327490000|2021-02-26 08:18:10|1039.2|1038.6|1038|1037.2|1039.6|1038.8|1038|1037.2|4444
1614327500000|2021-02-26 08:18:20|1038.2|1037.4|1038.8|1038.2|1038.8|1038.2|1038.2|1037.4|1552
1614327510000|2021-02-26 08:18:30|1039.2|1038|1039.2|1038.4|1039.2|1038.6|1038.8|1038|340
1614327520000|2021-02-26 08:18:40|1039|1038.2|1039.6|1039|1039.6|1039|1038.8|1038|608
1614327530000|2021-02-26 08:18:50|1039.8|1039.2|1039.6|1039|1040|1039.2|1039|1038.6|913
1614327540000|2021-02-26 08:19:00|1039.4|1039.2|1040.4|1040.2|1040.8|1040.2|1039.4|1039.2|20887
1614327550000|2021-02-26 08:19:10|1040.2|1040|1039.8|1039.4|1040.4|1040|1039.6|1039|5785
1614327560000|2021-02-26 08:19:20|1040|1039.6|1041|1040.4|1041|1040.4|1039.8|1039.6|4946
1614327570000|2021-02-26 08:19:30|1041.2|1040.6|1042|1041.2|1042|1041.2|1041.2|1040.4|2808
1614327580000|2021-02-26 08:19:40|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|2051
1614327590000|2021-02-26 08:19:50|1042.8|1042.2|1043.6|1042.8|1043.6|1042.8|1042.8|1042.2|10862
1614327600000|2021-02-26 08:20:00|1043.8|1043|1045.2|1044.6|1045.4|1044.8|1043.8|1043|18022
1614327610000|2021-02-26 08:20:10|1045.6|1044.8|1046.2|1045.8|1046.2|1045.8|1045.4|1044.8|4920
1614327620000|2021-02-26 08:20:20|1046.4|1046|1046.8|1046|1047|1046.6|1046.2|1045.6|4285
1614327630000|2021-02-26 08:20:30|1046.4|1046.2|1046.4|1045.6|1046.4|1046.2|1046|1045.4|1961
1614327640000|2021-02-26 08:20:40|1046.2||1046.4||1046.4||1046.2||0
1614327650000|2021-02-26 08:20:50|1046.2|1045.8|1047|1046.4|1047|1046.4|1046.2|1045.8|6065
1614327660000|2021-02-26 08:21:00|1047.2|1047|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|3162
1614327670000|2021-02-26 08:21:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.4|1046.8|0
1614327680000|2021-02-26 08:21:20|1047.8|1047.2|1047.8|1047.4|1048|1047.4|1047.8|1047|1000
1614327690000|2021-02-26 08:21:30|1047.4|1047.2|1047.4|1046.8|1048|1047.6|1047.4|1046.8|13381
1614327700000|2021-02-26 08:21:40|1047.2|1046.6|1047.2|1047|1047.4|1047|1047|1046.6|2731
1614327710000|2021-02-26 08:21:50|1047.4|1046.8|1047.2|1046.4|1047.6|1047.4|1047|1046.4|2124
1614327720000|2021-02-26 08:22:00|1047|1046.2|1047.8|1047.4|1048|1047.4|1046.6|1046.2|8456
1614327730000|2021-02-26 08:22:10|1048|1047.6|1048.4|1047.6|1048.6|1048|1048|1047.4|3877
1614327740000|2021-02-26 08:22:20|1048.2|1047.4|1047.8|1047.2|1048.2|1047.4|1047.8|1047.2|1375
1614327750000|2021-02-26 08:22:30|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.2|1046.6|7249
1614327760000|2021-02-26 08:22:40|1048|1047.4|1049.4|1048.8|1049.4|1049.2|1048|1047.4|12752
1614327770000|2021-02-26 08:22:50|1049.2|1048.6|1048.4|1047.8|1049.2|1048.6|1048.2|1047.6|1940
1614327780000|2021-02-26 08:23:00|1048.2|1048|1048.4|1047.8|1048.6|1048.2|1047|1046.4|21323
1614327790000|2021-02-26 08:23:10|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.4|1047.8|340
1614327800000|2021-02-26 08:23:20|1048.8|1048.2|1049|1048.4|1049.4|1048.8|1048.8|1048.2|12888
1614327810000|2021-02-26 08:23:30|1048.8|1048.6|1048|1047.6|1049.2|1048.6|1048|1047.6|14746
1614327820000|2021-02-26 08:23:40|1048.4|1047.4|1048.6|1048.2|1048.6|1048.2|1048.4|1047.4|1510
1614327830000|2021-02-26 08:23:50|1048.4|1048|1049.8|1049.4|1049.8|1049.6|1048.4|1048|8356
1614327840000|2021-02-26 08:24:00|1049.6|1049.2|1049.4|1048.6|1049.6|1049.4|1049|1048.4|4466
1614327850000|2021-02-26 08:24:10||1048.8||1048.8||1048.8||1048.6|0
1614327860000|2021-02-26 08:24:20|1049.2|1048.6|1048.4|1048|1049.2|1048.6|1048.4|1047.4|4576
1614327870000|2021-02-26 08:24:30|1048.2|1047.8|1048.2|1047.4|1048.4|1048|1047.8|1047.4|5354
1614327880000|2021-02-26 08:24:40|1048|1047.2|1047.6|1047|1048|1047.4|1047.4|1046.8|1877
1614327890000|2021-02-26 08:24:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.6|1047|450
1614327900000|2021-02-26 08:25:00|1047.6|1047|1048.4|1048|1048.4|1048|1047.6|1046.8|467
1614327910000|2021-02-26 08:25:10|1048.6|1047.6|1047.8|1047.2|1048.6|1047.6|1047.6|1047.2|1634
1614327920000|2021-02-26 08:25:20|1048|1047.4|1049|1048.6|1049|1048.6|1048|1047.4|2610
1614327930000|2021-02-26 08:25:30|1048.8|1048.4|1049.2|1048.8|1049.4|1048.8|1048.8|1048|450
1614327940000|2021-02-26 08:25:40|1049|1048.6|1050|1049.4|1050|1049.4|1049|1048.6|2955
1614327950000|2021-02-26 08:25:50|1049.8||1049.8||1049.8||1049.8||6773
1614327960000|2021-02-26 08:26:00|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|1735
1614327970000|2021-02-26 08:26:10|1050.2|1049.8|1051.2|1050.6|1051.2|1051|1050.2|1049.8|19721
1614327980000|2021-02-26 08:26:20|1051|1050.4|1050|1049.6|1051|1050.4|1049.8|1049.2|3441
1614327990000|2021-02-26 08:26:30|1050.2|1049.8|1051|1050.6|1051.2|1050.8|1050.2|1049.6|2997
1614328000000|2021-02-26 08:26:40|1051.2|1050.8|1051.2|1050.6|1051.8|1051.4|1051|1050.4|10115
1614328010000|2021-02-26 08:26:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050|1363
1614328020000|2021-02-26 08:27:00|1050.6|1050.4|1051.2|1050.6|1051.6|1051.4|1050.2|1050|18453
1614328030000|2021-02-26 08:27:10|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|2654
1614328040000|2021-02-26 08:27:20|1050.6|1050.2|1052.8|1052.4|1052.8|1052.4|1050.6|1050.2|14118
1614328050000|2021-02-26 08:27:30|1052.6|1052.2|1051.4|1051|1052.6|1052.2|1051.4|1051|15616
1614328060000|2021-02-26 08:27:40|1051.6|1051.2|1051.2|1051|1052.2|1051.6|1051.2|1051|4102
1614328070000|2021-02-26 08:27:50|1051.6|1050.8|1050.6|1050|1051.6|1050.8|1050.4|1050|5443
1614328080000|2021-02-26 08:28:00|1050.4|1050.2|1051.4|1051|1051.4|1051.2|1050.4|1050.2|1318
1614328090000|2021-02-26 08:28:10|1051.6|1051.2|1051.4|1050.6|1052|1051.6|1050.6|1050.2|5483
1614328100000|2021-02-26 08:28:20|1051|1050.4|1051.8|1051|1051.8|1051|1050.6|1050.4|6598
1614328110000|2021-02-26 08:28:30|1051.6|1050.8|1050.6|1050.2|1051.6|1050.8|1050.6|1050.2|6962
1614328120000|2021-02-26 08:28:40|1050.8|1050.4|1050.2|1049.6|1051|1050.4|1050.2|1049.6|6559
1614328130000|2021-02-26 08:28:50|1050|1049.8|1049.8|1049.6|1050.6|1050.4|1049.8|1049.6|2142
1614328140000|2021-02-26 08:29:00|1049.6|1049.2|1049.2|1048.6|1049.8|1049.2|1049.2|1048.6|6454
1614328150000|2021-02-26 08:29:10|1049|1048|1048.6|1048.2|1049|1048.2|1047.8|1047.2|11230
1614328160000|2021-02-26 08:29:20|1048.4|1048|1048.8|1048.2|1049|1048.2|1048.4|1048|2332
1614328170000|2021-02-26 08:29:30|1048.6|1048|1049.2|1048.6|1049.4|1048.8|1048.4|1048|3116
1614328180000|2021-02-26 08:29:40|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|1595
1614328190000|2021-02-26 08:29:50|1049|1048.4|1050.8|1049.8|1050.8|1049.8|1048.2|1047.6|8179
1614328200000|2021-02-26 08:30:00|1050.6|1050|1050.2|1050|1051|1050.4|1050|1049.8|5189
1614328210000|2021-02-26 08:30:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1768
1614328220000|2021-02-26 08:30:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.2|1050|8805
1614328230000|2021-02-26 08:30:30|1050.4|1050.2|1050.8|1050.4|1051|1050.6|1050.4|1050|13866
1614328240000|2021-02-26 08:30:40|1051|1050.6|1050.8|1050|1051|1050.8|1050|1049.6|5119
1614328250000|2021-02-26 08:30:50|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.6|1050.2|2388
1614328260000|2021-02-26 08:31:00|1051|1050.6|1051|1050.2|1051.4|1050.8|1050.8|1050.2|7479
1614328270000|2021-02-26 08:31:10|1050.8|1050|1049.6|1049.2|1050.8|1050.2|1049.4|1049.2|4594
1614328280000|2021-02-26 08:31:20|1049.4|1049|1050.4|1050|1050.4|1050|1049.4|1048.8|6783
1614328290000|2021-02-26 08:31:30|1050.2|1050.2|1050.2|1049.6|1050.2|1050.2|1050.2|1049.6|629
1614328300000|2021-02-26 08:31:40|1050.4|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|2333
1614328310000|2021-02-26 08:31:50|1050.6|1050.2|1051|1050.2|1051.2|1051|1050.6|1050|11206
1614328320000|2021-02-26 08:32:00|1050.8|1050|1049.8|1049.2|1050.8|1050.2|1049.8|1049.2|2926
1614328330000|2021-02-26 08:32:10|1049.6|1049|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1614328340000|2021-02-26 08:32:20|1049.6|1049|1049|1048.4|1049.8|1049.2|1049|1048.4|3262
1614328350000|2021-02-26 08:32:30|1048.8|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1858
1614328360000|2021-02-26 08:32:40|1048.4|1048|1047.4|1047|1048.4|1048|1047.2|1046.8|4295
1614328370000|2021-02-26 08:32:50|1047.2|1046.8|1047.6|1047.4|1047.8|1047.6|1047|1046.6|7759
1614328380000|2021-02-26 08:33:00|1047.8|1047.2|1048.2|1047.4|1048.4|1047.8|1047.6|1047|2762
1614328390000|2021-02-26 08:33:10|1048.4|1047.6|1047.2|1046.6|1048.4|1047.8|1047.2|1046.4|1778
1614328400000|2021-02-26 08:33:20|1047.4|1046.8|1047.8|1047|1047.8|1047.4|1047.4|1046.8|664
1614328410000|2021-02-26 08:33:30|1048|1047.2|1048.2|1047.8|1048.2|1048|1047.8|1047.2|2692
1614328420000|2021-02-26 08:33:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|1296
1614328430000|2021-02-26 08:33:50|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|5136
1614328440000|2021-02-26 08:34:00|1048.8|1048.4|1048.8|1048.6|1049.8|1049.2|1048.8|1048.4|7808
1614328450000|2021-02-26 08:34:10|1049|1048.8|1049.8|1049.4|1049.8|1049.4|1049|1048.6|3335
1614328460000|2021-02-26 08:34:20|1050|1049.6|1050.8|1050.4|1050.8|1050.6|1050|1049.4|5330
1614328470000|2021-02-26 08:34:30|1051|1050.6|1051|1050.2|1051.6|1051|1051|1050.2|5928
1614328480000|2021-02-26 08:34:40|1050.8|1050.4|1049.8|1049.4|1050.8|1050.4|1049.8|1049|10378
1614328490000|2021-02-26 08:34:50|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1050|1049.6|3954
1614328500000|2021-02-26 08:35:00|1050.4|1050|1051.2|1050.6|1051.2|1050.6|1050.4|1050|2033
1614328510000|2021-02-26 08:35:10|1051|1050.4|1050|1049.8|1051|1050.4|1050|1049.4|4121
1614328520000|2021-02-26 08:35:20|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|805
1614328530000|2021-02-26 08:35:30|1050|1049.4|1049.8|1049|1050.2|1050|1049.6|1049|1068
1614328540000|2021-02-26 08:35:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|600
1614328550000|2021-02-26 08:35:50|1049.6|1049|1049.8|1049|1049.8|1049.4|1049.4|1048.8|5826
1614328560000|2021-02-26 08:36:00|1049.6|1048.8|1049.2|1048.8|1049.8|1049.2|1049|1048.2|11427
1614328570000|2021-02-26 08:36:10|1049.4|1048.6|1049.4|1049|1049.4|1049|1049.2|1048.6|0
1614328580000|2021-02-26 08:36:20|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|3407
1614328590000|2021-02-26 08:36:30|1049.8|1049.4|1050.6|1050.2|1050.6|1050.2|1049.4|1049.2|6374
1614328600000|2021-02-26 08:36:40|1050.8|1050.4|1050.8|1050.6|1051.2|1051|1050.8|1050.4|2140
1614328610000|2021-02-26 08:36:50|1051|1050.8|1050.2|1049.8|1051|1050.8|1050.2|1049.8|10977
1614328620000|2021-02-26 08:37:00|1050|1049.6|1051.4|1050.6|1051.4|1051.2|1050|1049.4|11254
1614328630000|2021-02-26 08:37:10|1051.2|1050.4|1051|1050.6|1051.4|1050.8|1050.8|1050|11458
1614328640000|2021-02-26 08:37:20|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|2941
1614328650000|2021-02-26 08:37:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|7158
1614328660000|2021-02-26 08:37:40|1051.4|1050.8|1052.8|1052.2|1052.8|1052.2|1051.4|1050.8|11217
1614328670000|2021-02-26 08:37:50|1053|1052.4|1052.8|1052.4|1053|1052.8|1052.8|1052.4|4797
1614328680000|2021-02-26 08:38:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1051.8|6064
1614328690000|2021-02-26 08:38:10|1052.6|1052.2|1053.6|1053.2|1053.8|1053.4|1052.4|1051.4|17616
1614328700000|2021-02-26 08:38:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|3094
1614328710000|2021-02-26 08:38:30|1053.4|1053|1051.8|1051.4|1053.4|1053|1051.8|1051.4|11417
1614328720000|2021-02-26 08:38:40|1051.6|1051.2|1051|1050.2|1051.8|1051.2|1051|1050.2|6314
1614328730000|2021-02-26 08:38:50|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|3911
1614328740000|2021-02-26 08:39:00|1050.6|1050.6|1050.2|1049.6|1051.4|1051|1050|1049.4|30822
1614328750000|2021-02-26 08:39:10|1050.4|1049.8|1049.8|1049.2|1050.8|1050.2|1049.8|1049.2|6042
1614328760000|2021-02-26 08:39:20|1049.6|1049.4|1049.4|1049|1049.8|1049.6|1049.2|1048.8|8929
1614328770000|2021-02-26 08:39:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1048.8|3717
1614328780000|2021-02-26 08:39:40|1049.4|1049|1050|1049.4|1050.2|1049.6|1049.4|1049|4254
1614328790000|2021-02-26 08:39:50|1050.2|1049.6|1051.2|1050.6|1051.2|1050.6|1050.2|1049.6|5489
1614328800000|2021-02-26 08:40:00|1051.4|1050.8|1052.4|1051.8|1052.4|1051.8|1051.4|1050.8|3081
1614328810000|2021-02-26 08:40:10|1052.2|1051.6|1051.2|1050.4|1052.2|1051.8|1050.8|1050.2|12250
1614328820000|2021-02-26 08:40:20|1051|1050.6|1050.4|1049.8|1051.2|1051|1050.4|1049.8|4225
1614328830000|2021-02-26 08:40:30|1050.2|1050|1051.2|1051|1051.4|1051|1050.2|1049.8|6593
1614328840000|2021-02-26 08:40:40|1051|1050.6|1050.6|1050|1051|1050.8|1050.6|1050|773
1614328850000|2021-02-26 08:40:50|1050.4|1049.8|1050.2|1049.6|1050.4|1050|1049.8|1049.2|12671
1614328860000|2021-02-26 08:41:00|1050|1049.4|1050|1049.2|1050.2|1049.8|1050|1049.2|0
1614328870000|2021-02-26 08:41:10|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.6|1049.2|151
1614328880000|2021-02-26 08:41:20|1050.2|1049.6|1050.6|1050.2|1051.2|1050.6|1050.2|1049.6|3610
1614328890000|2021-02-26 08:41:30|1050.8|1050|1049.8|1049.2|1051|1050|1049.8|1049.2|1977
1614328900000|2021-02-26 08:41:40|1050|1049.4|1050|1049.4|1050.2|1049.6|1049.8|1049.2|2257
1614328910000|2021-02-26 08:41:50|1050.2|1049.6|1050.4|1049.8|1050.4|1050.2|1050|1049.6|577
1614328920000|2021-02-26 08:42:00|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|684
1614328930000|2021-02-26 08:42:10|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.2|7203
1614328940000|2021-02-26 08:42:20|1051.2|1050.8|1049|1048.6|1051.2|1050.8|1049|1048.4|5281
1614328950000|2021-02-26 08:42:30|1049.2|1048.8|1048.2|1047.6|1049.4|1048.8|1048.2|1047.4|1396
1614328960000|2021-02-26 08:42:40|1048|1047.4|1047.4|1047|1048.2|1047.4|1047.4|1047|7402
1614328970000|2021-02-26 08:42:50|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1047.2|1046.8|8038
1614328980000|2021-02-26 08:43:00|1048|1047.6|1048.2|1048|1048.6|1048.2|1047.8|1047.4|7553
1614328990000|2021-02-26 08:43:10|1048.6|1047.8|1048.4|1048|1048.6|1048.2|1048.4|1047.8|1527
1614329000000|2021-02-26 08:43:20|1048.6|1048.2|1049.4|1048.6|1049.4|1048.8|1048.6|1048.2|3060
1614329010000|2021-02-26 08:43:30|1049.8|1048.8|1049.6|1049.2|1050|1049.4|1049.6|1048.8|2329
1614329020000|2021-02-26 08:43:40|1049.8|1049|1049.2|1048.8|1049.8|1049|1049.2|1048.6|2805
1614329030000|2021-02-26 08:43:50|1049|1048.6|1048.8|1048|1049|1048.6|1048.6|1047.8|5790
1614329040000|2021-02-26 08:44:00|1049|1048.8|1048.4|1048.2|1049|1048.8|1048.4|1048|7595
1614329050000|2021-02-26 08:44:10|1048.8|1048.4|1048.6|1048.2|1049.2|1048.6|1048.6|1048.2|3442
1614329060000|2021-02-26 08:44:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|1328
1614329070000|2021-02-26 08:44:30|1048|1047.4|1047.6|1047.2|1048.2|1047.8|1047.6|1047|3548
1614329080000|2021-02-26 08:44:40|1047.4|1047|1048.6|1048.2|1049.2|1049|1047.4|1046.8|28862
1614329090000|2021-02-26 08:44:50|1048.8|1048.4|1048.6|1047.8|1048.8|1048.6|1048.4|1047.8|4065
1614329100000|2021-02-26 08:45:00|1048.8|1048|1050.6|1050.2|1050.8|1050.2|1048.8|1048|17600
1614329110000|2021-02-26 08:45:10|1050.8|1050|1050.8|1050.2|1051|1050.2|1050.4|1050|5687
1614329120000|2021-02-26 08:45:20|1051|1050|1050.6|1050.2|1051.2|1050.6|1050.6|1050|1236
1614329130000|2021-02-26 08:45:30|1050.4|1050|1049.4|1048.8|1050.4|1050|1049.2|1048.4|3033
1614329140000|2021-02-26 08:45:40|1049.2|1049|1049.8|1049.2|1050.2|1049.6|1049.2|1049|1727
1614329150000|2021-02-26 08:45:50|1049.6|1049|1050|1049.2|1050|1049.2|1049.6|1049|0
1614329160000|2021-02-26 08:46:00|1049.8|1049.4|1049|1048.4|1049.8|1049.6|1049|1048.4|5095
1614329170000|2021-02-26 08:46:10|1048.8|1048.2|1047.8|1047.4|1048.8|1048.2|1047.6|1047.2|1385
1614329180000|2021-02-26 08:46:20|1048|1047.2|1047|1046.6|1048|1047.2|1046.8|1046.4|34432
1614329190000|2021-02-26 08:46:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|1137
1614329200000|2021-02-26 08:46:40|1046.4|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1045.8|4677
1614329210000|2021-02-26 08:46:50|1047|1046.6|1047.4|1046.8|1047.4|1047|1046.8|1046.4|4517
1614329220000|2021-02-26 08:47:00|1047.2|1047|1047.6|1046.8|1047.6|1047|1047.2|1046.6|704
1614329230000|2021-02-26 08:47:10|1047.4|1047|1047.4|1046.8|1047.6|1047.2|1047|1046.6|6891
1614329240000|2021-02-26 08:47:20|1047.2|1047|1046.6|1045.8|1047.4|1047|1046.6|1045.8|3238
1614329250000|2021-02-26 08:47:30|1045.8|1045.6|1046.6|1046.2|1046.6|1046.2|1045.8|1045.6|3011
1614329260000|2021-02-26 08:47:40|1046.8|1046.4|1047|1046.4|1047.2|1046.8|1046.8|1046.4|2543
1614329270000|2021-02-26 08:47:50|1046.8|1046.2|1045.6|1045.2|1046.8|1046.2|1045.6|1045|17554
1614329280000|2021-02-26 08:48:00|1045.8|1045.6|1045.4|1045.2|1045.8|1045.6|1045.4|1045|489
1614329290000|2021-02-26 08:48:10|1045.6|1045.4|1046.2|1045.6|1046.2|1045.6|1045.6|1045.2|820
1614329300000|2021-02-26 08:48:20|1046|1045.8|1046|1045.4|1046.2|1045.8|1045.6|1045.2|3560
1614329310000|2021-02-26 08:48:30|1045.8|1045.2|1045.8|1045.4|1046.4|1045.8|1045.6|1045.2|8551
1614329320000|2021-02-26 08:48:40|1046|1045.6|1046|1045.4|1046.2|1045.6|1045.8|1045.2|974
1614329330000|2021-02-26 08:48:50|1046.2|1045.6|1047.4|1046.8|1047.6|1047|1046.2|1045.6|4460
1614329340000|2021-02-26 08:49:00|1047.2|1046.6|1047|1046.4|1047.2|1046.6|1046.6|1046.2|2589
1614329350000|2021-02-26 08:49:10|1047.2|1046.2|1046.2|1045.6|1047.2|1046.2|1046.2|1045.6|5459
1614329360000|2021-02-26 08:49:20|1046.4|1045.8|1046.6|1045.8|1046.6|1046.2|1046.4|1045.8|0
1614329370000|2021-02-26 08:49:30|1046.8|1046|1047|1046.4|1047.2|1046.6|1046.6|1046|9234
1614329380000|2021-02-26 08:49:40|1046.8|1046.2|1046.6|1046|1047|1046.4|1046.6|1045.8|12788
1614329390000|2021-02-26 08:49:50|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|0
1614329400000|2021-02-26 08:50:00|1046.6|1046.6|1046|1045.8|1046.6|1046.6|1046|1045.6|4729
1614329410000|2021-02-26 08:50:10|1046.2|1046|1046.8|1046.2|1046.8|1046.4|1046.2|1045.8|1229
1614329420000|2021-02-26 08:50:20|1046.6|1046|1046.6|1046|1046.8|1046.2|1046.6|1046|1718
1614329430000|2021-02-26 08:50:30|1046.4|1046.2|1046.8|1046.2|1046.8|1046.4|1046.2|1045.8|7256
1614329440000|2021-02-26 08:50:40|1047|1046.4|1047.4|1046.8|1048|1047.4|1047|1046.4|1854
1614329450000|2021-02-26 08:50:50|1047.6|1046.6|1047.8|1047.2|1047.8|1047.4|1047.4|1046.6|1721
1614329460000|2021-02-26 08:51:00|1047.6|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|2175
1614329470000|2021-02-26 08:51:10|1047.6|1046.8|1047.4|1047|1047.6|1047|1047.4|1046.8|0
1614329480000|2021-02-26 08:51:20|1047.6|1046.8|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1614329490000|2021-02-26 08:51:30|1047.8|1047.4|1047.8|1047.4|1048.2|1047.6|1047.4|1047.2|4950
1614329500000|2021-02-26 08:51:40|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1046.8|4183
1614329510000|2021-02-26 08:51:50|1047.6|1047.2|1048.2|1047.6|1048.2|1047.6|1047.6|1047.2|1237
1614329520000|2021-02-26 08:52:00|1048.4|1047.8|1049.4|1049|1049.6|1049|1048.4|1047.8|610
1614329530000|2021-02-26 08:52:10|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1049|1048.2|1906
1614329540000|2021-02-26 08:52:20|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|1615
1614329550000|2021-02-26 08:52:30|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|100
1614329560000|2021-02-26 08:52:40|1049.4|1048.8|1049.4|1048.6|1049.4|1049|1049|1048.4|3136
1614329570000|2021-02-26 08:52:50||1048.8||1048.8||1049||1048.6|0
1614329580000|2021-02-26 08:53:00|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.4|2754
1614329590000|2021-02-26 08:53:10|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.4|487
1614329600000|2021-02-26 08:53:20|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|3313
1614329610000|2021-02-26 08:53:30|1049|1048.6|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|562
1614329620000|2021-02-26 08:53:40|1048.6|1048.4|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|2725
1614329630000|2021-02-26 08:53:50|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|1729
1614329640000|2021-02-26 08:54:00||1047.2||1047.2||1047.4||1047|0
1614329650000|2021-02-26 08:54:10|1048|1047.4|1047.2|1046.8|1048.2|1047.6|1047.2|1046.4|3311
1614329660000|2021-02-26 08:54:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|500
1614329670000|2021-02-26 08:54:30|1046.6|1046.4|1046.4|1045.6|1046.6|1046.6|1046.4|1045.6|0
1614329680000|2021-02-26 08:54:40|1046.2|1045.8|1045|1044.8|1046.4|1045.8|1045|1044.6|7640
1614329690000|2021-02-26 08:54:50|1045.2|1044.6|1045.6|1045|1045.6|1045.2|1044.8|1044.2|11091
1614329700000|2021-02-26 08:55:00|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1614329710000|2021-02-26 08:55:10|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1046|1045.6|996
1614329720000|2021-02-26 08:55:20|1046|1045.4|1045.4|1045|1046|1045.6|1045.2|1045|4159
1614329730000|2021-02-26 08:55:30|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|1674
1614329740000|2021-02-26 08:55:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045|4446
1614329750000|2021-02-26 08:55:50|1046|1045.6|1046.6|1046.2|1046.6|1046.2|1046|1045.6|4866
1614329760000|2021-02-26 08:56:00|1046.4|1046|1047|1046.4|1047.2|1046.8|1046.4|1046|2801
1614329770000|2021-02-26 08:56:10|1046.8|1046.2|1046.4|1045.8|1047|1046.6|1046.4|1045.8|2503
1614329780000|2021-02-26 08:56:20|1046.2|1046|1045.8|1045.6|1046.4|1046|1045.8|1045.4|2929
1614329790000|2021-02-26 08:56:30|1045.6|1045.2|1046.2|1045.8|1046.4|1046|1045.4|1045|7621
1614329800000|2021-02-26 08:56:40|1046|1045.6|1045.4|1044.8|1046.2|1045.6|1045|1044.6|5471
1614329810000|2021-02-26 08:56:50|1045.2|1045|1045.2|1044.6|1045.2|1045|1045.2|1044.6|0
1614329820000|2021-02-26 08:57:00|1045|1044.8|1045.4|1045|1045.4|1045|1044.8|1044.6|2031
1614329830000|2021-02-26 08:57:10|1045.2|1044.8|1045|1044.6|1045.2|1045|1044.6|1044.2|4000
1614329840000|2021-02-26 08:57:20|1045.2|1044.8|1045.2|1044.6|1045.2|1045|1045|1044.6|1059
1614329850000|2021-02-26 08:57:30|1045.4|1044.8|1046|1045.2|1046|1045.6|1045|1044.6|5957
1614329870000|2021-02-26 08:57:50||1045.4||1045.6||1045.6||1045.4|0
1614329880000|2021-02-26 08:58:00|1045.8|1045.8|1045.8|1045.4|1046|1045.8|1045.6|1045|4192
1614329890000|2021-02-26 08:58:10|1046|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|2987
1614329900000|2021-02-26 08:58:20|1045.8|1045.6|1045.8|1045.2|1046|1045.8|1045.8|1045|1365
1614329910000|2021-02-26 08:58:30|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.2|0
1614329920000|2021-02-26 08:58:40|1046|1045.2|1046|1045.6|1046|1045.6|1045.8|1045.2|0
1614329930000|2021-02-26 08:58:50|1045.8|1045.4|1044.6|1044|1045.8|1045.6|1044.6|1044|11379
1614329940000|2021-02-26 08:59:00||1044.2||1044||1044.2||1044|0
1614329950000|2021-02-26 08:59:10|1044.8|1044.6|1044.4|1044|1044.8|1044.6|1044.2|1044|5555
1614329960000|2021-02-26 08:59:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|2284
1614329970000|2021-02-26 08:59:30|1044.6|1044.6|1044.4|1044|1044.8|1044.6|1044.4|1044|870
1614329990000|2021-02-26 08:59:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|3433
1614330000000|2021-02-26 09:00:00|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|2394
1614330010000|2021-02-26 09:00:10|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|1089
1614330020000|2021-02-26 09:00:20|1043.2|1042.8|1043.2|1042.8|1043.6|1043.4|1043.2|1042.8|1100
1614330030000|2021-02-26 09:00:30|1043.4|1043|1042.8|1042.4|1043.6|1043|1042.8|1042.2|17533
1614330040000|2021-02-26 09:00:40|1043|1042.6|1042.8|1042.4|1043.4|1042.8|1042.6|1042|1721
1614330050000|2021-02-26 09:00:50|1043|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.6|1451
1614330060000|2021-02-26 09:01:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|856
1614330070000|2021-02-26 09:01:10|1043.4|1042.6|1043.8|1043.2|1043.8|1043.4|1043.4|1042.6|1959
1614330080000|2021-02-26 09:01:20|1043.6|1043.4|1043.6|1043|1043.6|1043.6|1043.6|1043|600
1614330090000|2021-02-26 09:01:30|1043|1042.8|1043|1042.6|1043.4|1042.8|1042.6|1042.4|7925
1614330100000|2021-02-26 09:01:40|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|596
1614330110000|2021-02-26 09:01:50|1042.2|1041.8|1041.8|1041.2|1042.2|1041.8|1041.4|1041|4737
1614330120000|2021-02-26 09:02:00|1041.6|1041|1041.2|1040.8|1041.6|1041|1040.8|1040.6|8805
1614330130000|2021-02-26 09:02:10|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1040.6|1779
1614330150000|2021-02-26 09:02:30|1041.6|1041.2|1041.8|1041|1041.8|1041.2|1041.6|1041|0
1614330160000|2021-02-26 09:02:40|1041.6|1041.2|1042.4|1042|1042.6|1042|1041.6|1041.2|1776
1614330170000|2021-02-26 09:02:50|1042.2|1041.8|1043.2|1042.6|1043.2|1042.6|1042|1041.6|1990
1614330180000|2021-02-26 09:03:00|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|48
1614330190000|2021-02-26 09:03:10|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|9844
1614330200000|2021-02-26 09:03:20|1043|1042.6|1042.8|1042.2|1043.4|1043|1042.8|1042.2|5439
1614330210000|2021-02-26 09:03:30|1043|1042.4|1042.4|1042|1043|1042.6|1042.2|1041.8|12324
1614330220000|2021-02-26 09:03:40|1042.6|1042.2|1042|1041.6|1042.6|1042.2|1042|1041.6|11922
1614330230000|2021-02-26 09:03:50|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042|1041.8|735
1614330240000|2021-02-26 09:04:00|1042.6|1042|1042.8|1042.2|1042.8|1042.6|1042.6|1042|747
1614330250000|2021-02-26 09:04:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1041.8|0
1614330260000|2021-02-26 09:04:20|1042.6|1041.8|1042.4|1042|1042.6|1042|1042.4|1041.8|0
1614330270000|2021-02-26 09:04:30|1042.6|1042.2|1042|1041.8|1042.8|1042.4|1042|1041.8|3657
1614330280000|2021-02-26 09:04:40|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.6|1041.2|1934
1614330290000|2021-02-26 09:04:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|560
1614330300000|2021-02-26 09:05:00|1042|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.4|3817
1614330310000|2021-02-26 09:05:10|1042.2|1041.8|1042.6|1042.2|1042.8|1042.4|1042|1041.6|10932
1614330320000|2021-02-26 09:05:20|1043|1042|1043.4|1042.8|1043.4|1043|1043|1042|6089
1614330330000|2021-02-26 09:05:30|1043.8|1042.6|1043.8|1043.4|1044|1043.6|1043.8|1042.6|4234
1614330340000|2021-02-26 09:05:40|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|340
1614330350000|2021-02-26 09:05:50|1044.2|1044|1044.8|1044.2|1045|1044.2|1044.2|1043.6|960
1614330360000|2021-02-26 09:06:00|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|5237
1614330370000|2021-02-26 09:06:10|1045.2|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|13890
1614330380000|2021-02-26 09:06:20|1045.4|1045|1044.8|1044.2|1045.4|1045|1044.8|1044.2|3145
1614330390000|2021-02-26 09:06:30|1045|1044.4|1045.2|1044.6|1045.2|1044.6|1045|1044.4|0
1614330400000|2021-02-26 09:06:40|1045.4|1044.8|1044.4|1043.8|1045.4|1045|1044.2|1043.8|3897
1614330410000|2021-02-26 09:06:50|1044.2|1044|1044|1043.6|1044.2|1044|1044|1043.6|691
1614330420000|2021-02-26 09:07:00|1043.8|1043.4|1044.2|1043.4|1044.2|1043.8|1043.6|1043.2|1689
1614330430000|2021-02-26 09:07:10|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.6|1043.2|8070
1614330440000|2021-02-26 09:07:20|1043.6|1043.6|1043.8|1043.2|1043.8|1043.6|1043.6|1043.2|489
1614330450000|2021-02-26 09:07:30|1043.6|1043.4|1043.8|1043.2|1044.2|1043.8|1043.6|1043.2|9042
1614330460000|2021-02-26 09:07:40|1044|1043.4|1043.8|1043.6|1044.2|1043.6|1043.8|1043.4|400
1614330470000|2021-02-26 09:07:50|1044|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|616
1614330480000|2021-02-26 09:08:00|1044.2|1044|1044|1043.6|1044.8|1044.4|1044|1043.6|4735
1614330490000|2021-02-26 09:08:10|1044.2|1043.8|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|340
1614330500000|2021-02-26 09:08:20|1044.4|1044|1044.2|1043.8|1044.6|1044.2|1043.6|1043|34226
1614330510000|2021-02-26 09:08:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1101
1614330520000|2021-02-26 09:08:40|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|340
1614330530000|2021-02-26 09:08:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|1217
1614330540000|2021-02-26 09:09:00|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|561
1614330560000|2021-02-26 09:09:20|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|727
1614330570000|2021-02-26 09:09:30|1045||1045||1045||1044.8||100
1614330580000|2021-02-26 09:09:40|1044.8|1044|1046|1045.4|1046|1045.4|1044.6|1044|10208
1614330590000|2021-02-26 09:09:50|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1614330600000|2021-02-26 09:10:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.6|1045.2|1100
1614330620000|2021-02-26 09:10:20|1046.2|1045.8|1046.6|1046|1046.6|1046.2|1046.2|1045.8|1995
1614330630000|2021-02-26 09:10:30|1046.4||1046.2||1046.4||1046.2||500
1614330640000|2021-02-26 09:10:40|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|1895
1614330650000|2021-02-26 09:10:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.4|1305
1614330660000|2021-02-26 09:11:00|1046|1045.6|1046|1045.4|1046.2|1045.8|1046|1045.4|0
1614330670000|2021-02-26 09:11:10|1045.8|1045.2|1045.2|1044.8|1045.8|1045.2|1045.2|1044.6|3369
1614330680000|2021-02-26 09:11:20|1045.4|1044.6|1045.2|1045|1045.4|1045|1045.2|1044.6|0
1614330690000|2021-02-26 09:11:30|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|1279
1614330700000|2021-02-26 09:11:40|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1614330710000|2021-02-26 09:11:50|1045.4|1045|1045.4|1044.8|1045.4|1045.2|1045.4|1044.8|600
1614330720000|2021-02-26 09:12:00|1045.6|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|479
1614330730000|2021-02-26 09:12:10|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|1465
1614330740000|2021-02-26 09:12:20|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|6476
1614330750000|2021-02-26 09:12:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1614330760000|2021-02-26 09:12:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|1685
1614330780000|2021-02-26 09:13:00|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|1
1614330790000|2021-02-26 09:13:10|1045.2|1044.8|1045.4|1045.2|1045.4|1045.2|1045.2|1044.8|0
1614330800000|2021-02-26 09:13:20|1045.6|1045.4|1046.4|1046|1046.4|1046|1045.6|1045.4|1170
1614330810000|2021-02-26 09:13:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1614330820000|2021-02-26 09:13:40|1046.2|1045.8|1046|1045.6|1046.4|1045.8|1046|1045.6|2576
1614330830000|2021-02-26 09:13:50|1046.2|1045.8|1046|1045.4|1046.2|1046|1046|1045.4|1516
1614330850000|2021-02-26 09:14:10|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045|0
1614330860000|2021-02-26 09:14:20|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|500
1614330870000|2021-02-26 09:14:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1614330880000|2021-02-26 09:14:40|1045.8|1045.4|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|504
1614330890000|2021-02-26 09:14:50|1046|1046|1046.4|1046|1046.6|1046.2|1046|1046|1035
1614330900000|2021-02-26 09:15:00|1046.6|1046.2|1047.4|1047|1047.4|1047|1046.6|1046.2|7020
1614330920000|2021-02-26 09:15:20|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1880
1614330930000|2021-02-26 09:15:30|1048.2|1047.8|1048|1047.4|1048.4|1047.8|1047.6|1047.2|10151
1614330940000|2021-02-26 09:15:40|1047.8||1047.8||1048||1047.8||0
1614330950000|2021-02-26 09:15:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.4|1047|4263
1614330960000|2021-02-26 09:16:00|1047.8||1048.2||1048.2||1047.8||1617
1614330970000|2021-02-26 09:16:10|1048|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.6|4764
1614330980000|2021-02-26 09:16:20|1048||1048.2||1048.4||1048||440
1614330990000|2021-02-26 09:16:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|905
1614331000000|2021-02-26 09:16:40|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048|4530
1614331010000|2021-02-26 09:16:50||1048.2||1048.2||1048.4||1048.2|1050
1614331030000|2021-02-26 09:17:10|1048.4|1048|1048|1047.8|1048.4|1048.2|1048|1047.8|3904
1614331040000|2021-02-26 09:17:20|1048.2|1048|1048.4|1047.8|1048.4|1048|1048|1047.8|4720
1614331050000|2021-02-26 09:17:30|1048.6|1048|1048|1047.6|1048.6|1048.4|1048|1047.6|2020
1614331060000|2021-02-26 09:17:40|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048|1047.6|600
1614331070000|2021-02-26 09:17:50|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1047.8|500
1614331080000|2021-02-26 09:18:00|1048.8|1048.2|1048.8|1048.4|1048.8|1048.6|1048.8|1048.2|348
1614331090000|2021-02-26 09:18:10|1048.6|1048.2|1048.6|1048|1048.6|1048.4|1048.4|1048|1884
1614331100000|2021-02-26 09:18:20|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.2|1048|3784
1614331110000|2021-02-26 09:18:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1614331120000|2021-02-26 09:18:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|1795
1614331130000|2021-02-26 09:18:50|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.4|1048.2|1259
1614331140000|2021-02-26 09:19:00|1048.4|1048.4|1049|1048.4|1049|1048.8|1048.4|1048.2|9040
1614331150000|2021-02-26 09:19:10|1049.2|1048.6|1049.8|1049.4|1050|1049.6|1049.2|1048.6|11389
1614331160000|2021-02-26 09:19:20|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.6|1049|6000
1614331170000|2021-02-26 09:19:30|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|5108
1614331180000|2021-02-26 09:19:40|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1216
1614331190000|2021-02-26 09:19:50|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.6|1048|11175
1614331200000|2021-02-26 09:20:00|1048.4|1047.8|1047.6|1047.4|1048.4|1047.8|1047.6|1047.2|3527
1614331210000|2021-02-26 09:20:10|1047.4|1045.8|1046.6|1046.2|1047.4|1046.8|1046|1045.6|73924
1614331220000|2021-02-26 09:20:20|1046.8||1046.8||1046.8||1046.6||0
1614331230000|2021-02-26 09:20:30|1046.6|1046.4|1048|1047.8|1048|1047.8|1046.6|1046.4|9436
1614331240000|2021-02-26 09:20:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|1
1614331250000|2021-02-26 09:20:50|1048|1047|1047.8|1047.4|1048|1047.4|1047.6|1047|231
1614331260000|2021-02-26 09:21:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|50
1614331270000|2021-02-26 09:21:10|1047.4|1047|1047|1046.6|1047.4|1047.2|1046.8|1046.4|1621
1614331280000|2021-02-26 09:21:20|1046.8||1046.8||1046.8||1046.8||0
1614331290000|2021-02-26 09:21:30|1047|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|2641
1614331300000|2021-02-26 09:21:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046|1045.6|4882
1614331310000|2021-02-26 09:21:50|1047|1046.6|1047|1046.4|1047|1046.6|1047|1046.4|1000
1614331320000|2021-02-26 09:22:00|1046.8|1046.2|1045.8|1045.2|1046.8|1046.2|1045.8|1045|2807
1614331330000|2021-02-26 09:22:10|1045.6|1045|1045|1044.6|1045.6|1045|1044.8|1044.4|24258
1614331340000|2021-02-26 09:22:20|1045.2|1044.4|1045.4|1045|1045.4|1045.2|1045|1044.4|4882
1614331350000|2021-02-26 09:22:30|1045.2|1044.8|1045|1044.4|1045.4|1045|1044.6|1044.2|1472
1614331370000|2021-02-26 09:22:50|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.4|1044|3398
1614331380000|2021-02-26 09:23:00|1044.8|1044.2|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|694
1614331390000|2021-02-26 09:23:10|1044.8||1044.6||1044.8||1044.6||0
1614331400000|2021-02-26 09:23:20|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.6|1044.2|3575
1614331410000|2021-02-26 09:23:30|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1045|1044.6|9865
1614331420000|2021-02-26 09:23:40|1045.6|1045.2|1046.6|1046.2|1046.6|1046.2|1045.6|1045.2|1933
1614331430000|2021-02-26 09:23:50|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|2612
1614331440000|2021-02-26 09:24:00|1046.4|1046|1046.4|1046|1046.6|1046.2|1046|1045.8|19963
1614331450000|2021-02-26 09:24:10|1046.6|1045.8|1046.4|1046|1046.6|1046.2|1046.4|1045.8|430
1614331460000|2021-02-26 09:24:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1614331480000|2021-02-26 09:24:40|1046.4|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|665
1614331490000|2021-02-26 09:24:50|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|304
1614331500000|2021-02-26 09:25:00|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.6|0
1614331510000|2021-02-26 09:25:10|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.4|1046|3506
1614331520000|2021-02-26 09:25:20|1046.4|1046.4|1046.6|1046|1046.6|1046.4|1046.4|1045.8|549
1614331530000|2021-02-26 09:25:30|1046.8|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|601
1614331540000|2021-02-26 09:25:40|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1614331550000|2021-02-26 09:25:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|2129
1614331560000|2021-02-26 09:26:00|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.4|1046.2|6115
1614331570000|2021-02-26 09:26:10|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1614331580000|2021-02-26 09:26:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|412
1614331590000|2021-02-26 09:26:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046|395
1614331600000|2021-02-26 09:26:40|1046.8|1046.4|1047|1046.8|1047|1046.8|1046.6|1046.2|3000
1614331610000|2021-02-26 09:26:50|1046.8|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|100
1614331620000|2021-02-26 09:27:00|1047.2||1047||1047.2||1047||0
1614331630000|2021-02-26 09:27:10|1047.2|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|1438
1614331640000|2021-02-26 09:27:20|||||||||100
1614331650000|2021-02-26 09:27:30|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|184
1614331660000|2021-02-26 09:27:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|900
1614331670000|2021-02-26 09:27:50|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|1469
1614331680000|2021-02-26 09:28:00|1047.6|1047|1047.8|1047.4|1047.8|1047.6|1047.6|1046.6|745
1614331690000|2021-02-26 09:28:10|1048|1047.6|1048.8|1048.2|1049|1048.2|1048|1047.6|804
1614331700000|2021-02-26 09:28:20|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|0
1614331710000|2021-02-26 09:28:30|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|1558
1614331720000|2021-02-26 09:28:40|1049.4|1048.4|1048.8|1048.2|1049.4|1049.2|1048.8|1048.2|26620
1614331730000|2021-02-26 09:28:50|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|340
1614331740000|2021-02-26 09:29:00|1048.8|1048.8|1049|1048.4|1049|1048.8|1048.6|1048.2|2042
1614331750000|2021-02-26 09:29:10|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|331
1614331770000|2021-02-26 09:29:30|1049.2|1048.6|1048.2|1047.8|1049.2|1048.8|1048.2|1047.8|5287
1614331780000|2021-02-26 09:29:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|829
1614331790000|2021-02-26 09:29:50|1048|1047.2|1047.6|1047.2|1048|1047.2|1047.6|1047.2|0
1614331800000|2021-02-26 09:30:00|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.4|1047|3038
1614331810000|2021-02-26 09:30:10|1047.4|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1046.6|3496
1614331820000|2021-02-26 09:30:20||1047.2||1047||1047.2||1047|0
1614331840000|2021-02-26 09:30:40|1047.2|1046.8|1047|1046.6|1047.4|1046.8|1046.6|1046.2|2390
1614331850000|2021-02-26 09:30:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.2|1158
1614331860000|2021-02-26 09:31:00|1048|1046.4|1047.8|1047.4|1048.2|1047.8|1047.6|1046.4|44076
1614331870000|2021-02-26 09:31:10|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1046.8|0
1614331880000|2021-02-26 09:31:20|1047.2|1046.8|1046.8|1046.4|1047.2|1047|1046.8|1046.4|2312
1614331890000|2021-02-26 09:31:30|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1662
1614331900000|2021-02-26 09:31:40|1047|1046.6|1047.4|1047|1047.4|1047.2|1046.8|1046.4|14130
1614331910000|2021-02-26 09:31:50|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1941
1614331920000|2021-02-26 09:32:00|1048|1047.8|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|9581
1614331930000|2021-02-26 09:32:10|1047.8||1047.6||1047.8||1047.6||0
1614331960000|2021-02-26 09:32:40|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|2622
1614331970000|2021-02-26 09:32:50|1047.4|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|3130
1614331980000|2021-02-26 09:33:00|1047.4|1047|1047.8|1047.4|1048|1047.4|1047.4|1047|473
1614331990000|2021-02-26 09:33:10|1048|1047.2|1048.2|1047.6|1048.4|1048|1047.6|1047.2|3004
1614332000000|2021-02-26 09:33:20|1048.4|1047.8|1048.8|1048.4|1049|1048.6|1048.4|1047.8|404
1614332010000|2021-02-26 09:33:30|1049|1048.6|1049.2|1048.8|1049.4|1048.8|1048.8|1048.6|1907
1614332020000|2021-02-26 09:33:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|3629
1614332040000|2021-02-26 09:34:00|||||||||20
1614332050000|2021-02-26 09:34:10|1049.2||1049.4||1049.4||1049.2||969
1614332060000|2021-02-26 09:34:20|1049.6|1049.2|1050|1049.6|1050.4|1049.8|1049.6|1049.2|9159
1614332070000|2021-02-26 09:34:30|1050.2||1050.2||1050.2||1050||0
1614332090000|2021-02-26 09:34:50|1050||1050.2||1050.2||1050||0
1614332100000|2021-02-26 09:35:00|1050|1050|1050.4|1050.2|1050.4|1050.2|1050|1049.6|318
1614332110000|2021-02-26 09:35:10|1050.2|1050|1051|1050.6|1051|1050.6|1050.2|1050|2287
1614332120000|2021-02-26 09:35:20|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|929
1614332130000|2021-02-26 09:35:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|2484
1614332150000|2021-02-26 09:35:50|1051.2|1050.8|1052|1051.6|1052|1051.6|1051.2|1050.6|7456
1614332160000|2021-02-26 09:36:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1000
1614332170000|2021-02-26 09:36:10||1051||1051||1051||1051|0
1614332180000|2021-02-26 09:36:20|1051.2|1050.8|1050.8|1050.6|1051.2|1051|1050.8|1050.6|3751
1614332190000|2021-02-26 09:36:30|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1049.8|1049.2|6040
1614332200000|2021-02-26 09:36:40|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|1609
1614332210000|2021-02-26 09:36:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1614332220000|2021-02-26 09:37:00|1049.6|1049.2|1050.2|1049.6|1050.2|1049.6|1049.4|1049.2|2262
1614332230000|2021-02-26 09:37:10|1050||1050.2||1050.2||1050||0
1614332240000|2021-02-26 09:37:20|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|0
1614332250000|2021-02-26 09:37:30|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|2904
1614332270000|2021-02-26 09:37:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|1315
1614332280000|2021-02-26 09:38:00|1050.2|1049.4|1049.8|1049.4|1050.2|1049.4|1049.8|1049.4|0
1614332300000|2021-02-26 09:38:20|1050|1049.6|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|9266
1614332310000|2021-02-26 09:38:30|1049.6|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|5710
1614332320000|2021-02-26 09:38:40|1050.4|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|1359
1614332330000|2021-02-26 09:38:50|1050.4|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050.2|1262
1614332340000|2021-02-26 09:39:00|1050.8|1050.6|1052|1051.6|1052|1051.6|1050.8|1050.6|15917
1614332350000|2021-02-26 09:39:10|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1050.8|3892
1614332360000|2021-02-26 09:39:20|1051.2|1050.8|1051.2|1050.8|1051.6|1051|1051|1050.6|10806
1614332370000|2021-02-26 09:39:30|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1050.8|1050.6|4235
1614332380000|2021-02-26 09:39:40|1051|1050.6|1051.2|1050.6|1051.4|1050.8|1050.8|1050.6|2460
1614332390000|2021-02-26 09:39:50|1051|1050.4|1050.2|1050|1051|1050.4|1050|1049.8|5901
1614332400000|2021-02-26 09:40:00||1049.8||1049.6||1050||1049.6|151
1614332410000|2021-02-26 09:40:10|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.2|1048.8|6047
1614332420000|2021-02-26 09:40:20|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.2|8470
1614332430000|2021-02-26 09:40:30|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|3179
1614332440000|2021-02-26 09:40:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1335
1614332450000|2021-02-26 09:40:50|1049.2|1048.8|1048.8|1048.2|1049.2|1048.8|1048|1047.6|7102
1614332460000|2021-02-26 09:41:00|1048.6|1048|1048.4|1048.2|1048.6|1048.2|1048.4|1048|965
1614332470000|2021-02-26 09:41:10|1048.6|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|7398
1614332480000|2021-02-26 09:41:20|1048.4|1047.8|1047.4|1047.2|1048.4|1047.8|1047.4|1047.2|713
1614332490000|2021-02-26 09:41:30|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|989
1614332500000|2021-02-26 09:41:40|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|891
1614332510000|2021-02-26 09:41:50|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|3902
1614332520000|2021-02-26 09:42:00|1047.8|1047.4|1048.2|1047.8|1048.2|1048|1047.6|1047.2|3671
1614332530000|2021-02-26 09:42:10|1048.4|1048|1048.8|1048.2|1048.8|1048.4|1048.4|1048|2475
1614332540000|2021-02-26 09:42:20|1049|1048.4|1049.4|1049|1049.4|1049|1049|1048.4|163
1614332550000|2021-02-26 09:42:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|487
1614332560000|2021-02-26 09:42:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|0
1614332570000|2021-02-26 09:42:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1614332580000|2021-02-26 09:43:00|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.2|4434
1614332590000|2021-02-26 09:43:10|1049|1048.2|1049.2|1048.8|1049.2|1048.8|1049|1048.2|0
1614332600000|2021-02-26 09:43:20|1049.4|1049|1049.4|1048.8|1049.4|1049|1049.4|1048.8|40
1614332610000|2021-02-26 09:43:30|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.8|0
1614332620000|2021-02-26 09:43:40||1049.2||1049.2||1049.2||1049.2|0
1614332640000|2021-02-26 09:44:00|1049.6|1049|1048.6|1048|1049.6|1049|1048.4|1048|4038
1614332650000|2021-02-26 09:44:10|1048.8|1048.2|1049.2|1048.6|1049.2|1049|1048.4|1048|21
1614332660000|2021-02-26 09:44:20||1048.8||1048.8||1048.8||1048.8|0
1614332670000|2021-02-26 09:44:30|1049|1048.6|1049|1048.4|1049.2|1048.6|1048.8|1048.4|2707
1614332680000|2021-02-26 09:44:40|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049.2|1048.4|901
1614332690000|2021-02-26 09:44:50|1049||1049||1049.2||1049||10
1614332700000|2021-02-26 09:45:00|1049.2|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1049|494
1614332710000|2021-02-26 09:45:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|1214
1614332720000|2021-02-26 09:45:20|1049.4|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.4|1000
1614332730000|2021-02-26 09:45:30|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1724
1614332740000|2021-02-26 09:45:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|583
1614332770000|2021-02-26 09:46:10|||||||||15
1614332780000|2021-02-26 09:46:20|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|4711
1614332790000|2021-02-26 09:46:30|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|0
1614332800000|2021-02-26 09:46:40|1050|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.4|1912
1614332810000|2021-02-26 09:46:50|1049.8||1049.8||1049.8||1049.8||0
1614332820000|2021-02-26 09:47:00|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|1027
1614332830000|2021-02-26 09:47:10|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|114
1614332840000|2021-02-26 09:47:20|1049.8|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|5638
1614332850000|2021-02-26 09:47:30|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049|1048.6|1418
1614332860000|2021-02-26 09:47:40|1049.2|1049|1049|1048.6|1049.4|1049.2|1049|1048.6|1845
1614332870000|2021-02-26 09:47:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048|1942
1614332880000|2021-02-26 09:48:00|1049|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.4|1321
1614332890000|2021-02-26 09:48:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1614332900000|2021-02-26 09:48:20|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.6|8228
1614332910000|2021-02-26 09:48:30|1048|1047.6|1048|1047.4|1048|1047.8|1047.6|1047.2|1
1614332920000|2021-02-26 09:48:40||1047.6||1047.4||1047.6||1047.4|0
1614332930000|2021-02-26 09:48:50|1047.8|1047.2|1047.8|1047.4|1048|1047.6|1047.6|1047|12842
1614332940000|2021-02-26 09:49:00|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|623
1614332950000|2021-02-26 09:49:10|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.6|6531
1614332960000|2021-02-26 09:49:20|1047.2|1046.4|1046.8|1046.6|1047.2|1046.8|1046.8|1046.4|1768
1614332970000|2021-02-26 09:49:30|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|894
1614332980000|2021-02-26 09:49:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|850
1614332990000|2021-02-26 09:49:50|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|781
1614333000000|2021-02-26 09:50:00|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|1956
1614333010000|2021-02-26 09:50:10|1046.8|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|5862
1614333020000|2021-02-26 09:50:20|1047|1046.8|1048|1047.6|1048|1047.6|1047|1046.8|5914
1614333030000|2021-02-26 09:50:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|4244
1614333040000|2021-02-26 09:50:40|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|5657
1614333050000|2021-02-26 09:50:50|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|2692
1614333060000|2021-02-26 09:51:00|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.2|276
1614333070000|2021-02-26 09:51:10|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.2|1045.8|5501
1614333080000|2021-02-26 09:51:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|2066
1614333090000|2021-02-26 09:51:30|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|3923
1614333100000|2021-02-26 09:51:40|1047.2|1046.8|1047.8|1047.4|1048|1047.6|1047.2|1046.8|1107
1614333110000|2021-02-26 09:51:50|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.4|1047|2601
1614333120000|2021-02-26 09:52:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1614333130000|2021-02-26 09:52:10|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|3788
1614333140000|2021-02-26 09:52:20|1047|1046.6|1046.2|1045.8|1047|1046.6|1045.8|1045.2|3311
1614333150000|2021-02-26 09:52:30|1046.4|1045.6|1046.4|1046|1046.6|1046|1046.2|1045.6|600
1614333160000|2021-02-26 09:52:40|1046.6|1045.8|1046.2|1045.6|1046.6|1046|1046|1045.6|1
1614333170000|2021-02-26 09:52:50|1046.4|1045.8|1046.6|1046|1046.6|1046.2|1046.4|1045.6|1266
1614333180000|2021-02-26 09:53:00|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.6|0
1614333190000|2021-02-26 09:53:10|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1045.8|956
1614333200000|2021-02-26 09:53:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|299
1614333210000|2021-02-26 09:53:30|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|158
1614333220000|2021-02-26 09:53:40|1047|1046.6|1047|1046.4|1047|1046.6|1046.6|1046.4|10
1614333230000|2021-02-26 09:53:50|1046.8|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|5974
1614333240000|2021-02-26 09:54:00|1046.6|1046.2|1047.2|1047|1047.2|1047|1046.6|1046.2|2116
1614333250000|2021-02-26 09:54:10|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.4|1
1614333260000|2021-02-26 09:54:20||1046.6||1046.6||1046.8||1046.6|0
1614333270000|2021-02-26 09:54:30|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|4
1614333280000|2021-02-26 09:54:40|1046.6||1046.8||1046.8||1046.6||0
1614333290000|2021-02-26 09:54:50|1047|1046.6|1046.4|1046|1047|1046.6|1046.2|1046|3109
1614333300000|2021-02-26 09:55:00|1046.6|1046.2|1047|1046.4|1047|1046.6|1046.6|1046.2|0
1614333310000|2021-02-26 09:55:10|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.4|1046|0
1614333320000|2021-02-26 09:55:20|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|646
1614333330000|2021-02-26 09:55:30|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.6|0
1614333340000|2021-02-26 09:55:40|1047|1046.8|1047.6|1047|1047.6|1047.2|1047|1046.8|1867
1614333350000|2021-02-26 09:55:50||1047.2||1047.2||1047.2||1047.2|0
1614333370000|2021-02-26 09:56:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1614333380000|2021-02-26 09:56:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1614333390000|2021-02-26 09:56:30|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.2|1047|600
1614333400000|2021-02-26 09:56:40|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|3116
1614333410000|2021-02-26 09:56:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1614333420000|2021-02-26 09:57:00|1047.6|1047.2|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|1499
1614333430000|2021-02-26 09:57:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2523
1614333440000|2021-02-26 09:57:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.4|8680
1614333450000|2021-02-26 09:57:30|1048|1048|1048.2|1048|1048.2|1048|1048|1048|529
1614333460000|2021-02-26 09:57:40||1047.8||1047.8||1047.8||1047.8|14
1614333470000|2021-02-26 09:57:50|||||||||105
1614333480000|2021-02-26 09:58:00|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.6|1047.4|1576
1614333490000|2021-02-26 09:58:10|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047.6|1047.2|277
1614333510000|2021-02-26 09:58:30|1047.2|1047|1047|1046.6|1047.6|1047.2|1047|1046.6|1209
1614333520000|2021-02-26 09:58:40|1046.8|1046.4|1046.6|1046.2|1047|1046.4|1046.4|1046|1397
1614333530000|2021-02-26 09:58:50|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|8941
1614333540000|2021-02-26 09:59:00|1046||1046||1046.2||1046||1
1614333550000|2021-02-26 09:59:10|1045.8|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.4|2683
1614333560000|2021-02-26 09:59:20|1046.2|1045.8|1046.6|1046.2|1046.8|1046.4|1046.2|1045.8|4952
1614333570000|2021-02-26 09:59:30|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|623
1614333580000|2021-02-26 09:59:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1614333590000|2021-02-26 09:59:50|1046.6|1046.2|1046.4|1046|1046.8|1046.6|1046.4|1046|514
1614333600000|2021-02-26 10:00:00||1045.8||1046||1046.2||1045.8|1
1614333610000|2021-02-26 10:00:10||1046.2||1046||1046.2||1046|0
1614333620000|2021-02-26 10:00:20|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|1401
1614333640000|2021-02-26 10:00:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|4270
1614333650000|2021-02-26 10:00:50|1046.6|1046.2|1046.6|1046|1046.6|1046.4|1046.4|1046|5021
1614333660000|2021-02-26 10:01:00|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1614333670000|2021-02-26 10:01:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|2418
1614333680000|2021-02-26 10:01:20||1045.6||1045.8||1045.8||1045.6|0
1614333690000|2021-02-26 10:01:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1045.8|1045.6|451
1614333700000|2021-02-26 10:01:40|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1045.8|766
1614333710000|2021-02-26 10:01:50|1046.4|1045.8|1046|1045.6|1046.4|1046.2|1046|1045.6|329
1614333720000|2021-02-26 10:02:00|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|6315
1614333730000|2021-02-26 10:02:10|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|350
1614333760000|2021-02-26 10:02:40|1045.8|1045.4|1045.4|1045|1045.8|1045.6|1045.4|1045|3513
1614333770000|2021-02-26 10:02:50|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|1279
1614333780000|2021-02-26 10:03:00|1045.6|1045.2|1045|1044.4|1045.6|1045.4|1044.8|1044.4|20048
1614333790000|2021-02-26 10:03:10|1044.8|1044.6|1043.8|1043.4|1044.8|1044.6|1043.8|1043.4|2299
1614333800000|2021-02-26 10:03:20|1043.6|1043.2|1044.8|1044.2|1044.8|1044.4|1043.6|1043.2|6693
1614333810000|2021-02-26 10:03:30|1044.6||1044.6||1044.6||1044.4||0
1614333820000|2021-02-26 10:03:40|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.4|0
1614333830000|2021-02-26 10:03:50|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.6|782
1614333840000|2021-02-26 10:04:00||1044.8||1044.6||1044.8||1044.6|0
1614333850000|2021-02-26 10:04:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1255
1614333860000|2021-02-26 10:04:20|1045||1045.2||1045.2||1045||0
1614333870000|2021-02-26 10:04:30|1045|1045|1045.2|1045|1045.2|1045|1045|1045|1295
1614333880000|2021-02-26 10:04:40|1045.4|1044.8|1045.6|1045.4|1045.6|1045.4|1045.4|1044.8|5624
1614333890000|2021-02-26 10:04:50|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|2141
1614333900000|2021-02-26 10:05:00|1045.6|1045.4|1045|1044.4|1045.8|1045.6|1044.8|1044.4|10443
1614333910000|2021-02-26 10:05:10|1044.8|1044.2|1044.4|1044|1045|1044.2|1044.2|1043.8|15
1614333920000|2021-02-26 10:05:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.6|1043.4|3602
1614333930000|2021-02-26 10:05:30|1043.8|1043.4|1045|1044.4|1045|1044.6|1043.4|1043.2|14110
1614333940000|2021-02-26 10:05:40|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.2|1712
1614333950000|2021-02-26 10:05:50|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.6|1044.4|3958
1614333960000|2021-02-26 10:06:00|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|4512
1614333970000|2021-02-26 10:06:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|4000
1614333980000|2021-02-26 10:06:20|1045|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|1195
1614334000000|2021-02-26 10:06:40|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.8|1514
1614334010000|2021-02-26 10:06:50||1044.8||1044.8||1044.8||1044.6|1390
1614334020000|2021-02-26 10:07:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|601
1614334030000|2021-02-26 10:07:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|34
1614334040000|2021-02-26 10:07:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|161
1614334050000|2021-02-26 10:07:30|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|859
1614334070000|2021-02-26 10:07:50|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.8|1043.2|1490
1614334080000|2021-02-26 10:08:00|1043.6||1043.6||1043.6||1043.6||0
1614334100000|2021-02-26 10:08:20|1043.4|1043|1042.8|1042.4|1043.4|1043|1042.4|1042|9228
1614334110000|2021-02-26 10:08:30|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.4|2603
1614334120000|2021-02-26 10:08:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1070
1614334130000|2021-02-26 10:08:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|1670
1614334140000|2021-02-26 10:09:00|1043.6|1043.2|1044.2|1043.8|1044.2|1043.8|1043.6|1043.2|2021
1614334150000|2021-02-26 10:09:10||1043.6||1043.6||1043.8||1043.6|0
1614334160000|2021-02-26 10:09:20|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.4|1043.2|3550
1614334170000|2021-02-26 10:09:30|1043.4|1043|1043|1042.4|1043.4|1043|1042.8|1042.4|2513
1614334180000|2021-02-26 10:09:40|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|0
1614334190000|2021-02-26 10:09:50|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|567
1614334210000|2021-02-26 10:10:10|1043.2|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|1072
1614334220000|2021-02-26 10:10:20||1043.2||1043.6||1043.6||1043.2|0
1614334230000|2021-02-26 10:10:30|1044|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|2800
1614334240000|2021-02-26 10:10:40|1044|1043.8|1044.4|1044.2|1044.6|1044.2|1044|1043.6|461
1614334250000|2021-02-26 10:10:50|1044.6|1044|1044.6|1044.4|1044.6|1044.4|1044.2|1044|5154
1614334270000|2021-02-26 10:11:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1614334280000|2021-02-26 10:11:20|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|1114
1614334290000|2021-02-26 10:11:30|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|1793
1614334300000|2021-02-26 10:11:40|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.8|2644
1614334320000|2021-02-26 10:12:00|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|2258
1614334330000|2021-02-26 10:12:10|||||||||400
1614334340000|2021-02-26 10:12:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|1013
1614334350000|2021-02-26 10:12:30|1046|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|1816
1614334360000|2021-02-26 10:12:40|1045.8||1045.8||1045.8||1045.6||0
1614334370000|2021-02-26 10:12:50|1046|1045.6|1046.4|1046|1046.4|1046.2|1046|1045.6|7785
1614334380000|2021-02-26 10:13:00||1045.8||1046||1046||1045.8|0
1614334400000|2021-02-26 10:13:20|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|1560
1614334410000|2021-02-26 10:13:30|1046.6|1046.2|1047.2|1046.8|1047.4|1047.2|1046.6|1046.2|9062
1614334430000|2021-02-26 10:13:50|1047|1046.6|1046.4|1046|1047|1046.6|1046.2|1045.8|6255
1614334440000|2021-02-26 10:14:00|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046|1045.8|1125
1614334450000|2021-02-26 10:14:10|1046.2|1045.8|1046|1045.8|1046.4|1046|1046|1045.8|5768
1614334460000|2021-02-26 10:14:20|1045.8|1045.6|1046|1045.4|1046|1045.8|1045.6|1045|5202
1614334470000|2021-02-26 10:14:30|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|1775
1614334480000|2021-02-26 10:14:40|1045.8|1045.4|1046.2|1045.6|1046.2|1046|1045.8|1045.4|2105
1614334490000|2021-02-26 10:14:50|1046.4|1045.8|1045.8|1045.4|1046.4|1046|1045.6|1045.2|2138
1614334500000|2021-02-26 10:15:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1706
1614334510000|2021-02-26 10:15:10|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.4|1045|0
1614334520000|2021-02-26 10:15:20|1045.6|1045.6|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|4000
1614334530000|2021-02-26 10:15:30|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1614334540000|2021-02-26 10:15:40|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|1463
1614334560000|2021-02-26 10:16:00|1045.2||1045.2||1045.2||1045.2||0
1614334570000|2021-02-26 10:16:10|1045.4|1045.2|1045|1044.8|1045.6|1045.4|1045|1044.8|2861
1614334580000|2021-02-26 10:16:20|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.4|1044|1500
1614334590000|2021-02-26 10:16:30|1044.4|1044|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|0
1614334600000|2021-02-26 10:16:40|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1614334620000|2021-02-26 10:17:00|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044|584
1614334630000|2021-02-26 10:17:10|1044.8|1044.6|1045|1044.6|1045.2|1044.6|1044.6|1044.4|3206
1614334640000|2021-02-26 10:17:20|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1614334650000|2021-02-26 10:17:30|1045||1045.2||1045.2||1045||0
1614334660000|2021-02-26 10:17:40|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1614334670000|2021-02-26 10:17:50|1045.2||1045.2||1045.2||1045.2||0
1614334680000|2021-02-26 10:18:00|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.6|2433
1614334690000|2021-02-26 10:18:10|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|757
1614334700000|2021-02-26 10:18:20|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|959
1614334720000|2021-02-26 10:18:40|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|3643
1614334750000|2021-02-26 10:19:10|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|400
1614334760000|2021-02-26 10:19:20||1046.4||1046.2||1046.4||1046.2|581
1614334770000|2021-02-26 10:19:30|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|2377
1614334800000|2021-02-26 10:20:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|1459
1614334810000|2021-02-26 10:20:10|1046.4|1046.4|1046.6|1046.4|1046.6|1046.4|1046.4|1046.4|1131
1614334820000|2021-02-26 10:20:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|6248
1614334830000|2021-02-26 10:20:30|1046.4|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|6328
1614334840000|2021-02-26 10:20:40|||||||||222
1614334850000|2021-02-26 10:20:50|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|2832
1614334860000|2021-02-26 10:21:00||1046.2||1046.2||1046.2||1046.2|0
1614334870000|2021-02-26 10:21:10|1046.2|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|4132
1614334880000|2021-02-26 10:21:20|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|21118
1614334890000|2021-02-26 10:21:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1528
1614334900000|2021-02-26 10:21:40|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|2
1614334910000|2021-02-26 10:21:50|1045.8||1045.8||1046||1045.8||0
1614334920000|2021-02-26 10:22:00|1046||1046||1046||1046||2390
1614334930000|2021-02-26 10:22:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.2|4212
1614334940000|2021-02-26 10:22:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.2|0
1614334950000|2021-02-26 10:22:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|0
1614334960000|2021-02-26 10:22:40|1045.6||1045.6||1045.6||1045.6||0
1614334970000|2021-02-26 10:22:50|1045.4|1045.4|1046|1045.4|1046|1045.6|1045.4|1045.4|3610
1614334990000|2021-02-26 10:23:10|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|518
1614335000000|2021-02-26 10:23:20|1045.8|1045.8|1046.2|1045.8|1046.2|1046|1045.8|1045.6|1784
1614335010000|2021-02-26 10:23:30||1046||1046||1046||1046|0
1614335020000|2021-02-26 10:23:40|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|2510
1614335030000|2021-02-26 10:23:50|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.6|8293
1614335040000|2021-02-26 10:24:00|1046||1046.2||1046.2||1046||495
1614335060000|2021-02-26 10:24:20|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|2413
1614335070000|2021-02-26 10:24:30|1046.2|1046|1046.4|1046|1046.4|1046.2|1046|1045.8|19256
1614335080000|2021-02-26 10:24:40|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046.2|0
1614335090000|2021-02-26 10:24:50|1046.8||1046.8||1046.8||1046.8||8248
1614335100000|2021-02-26 10:25:00|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.4|3245
1614335110000|2021-02-26 10:25:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|4533
1614335120000|2021-02-26 10:25:20|1046.4|1046|1045.8|1045.4|1046.4|1046|1045.8|1045.4|2734
1614335130000|2021-02-26 10:25:30|1046||1045.8||1046||1045.8||0
1614335140000|2021-02-26 10:25:40|1046|1045.6|1046.2|1046|1046.2|1046|1045.8|1045.4|6177
1614335150000|2021-02-26 10:25:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|178
1614335160000|2021-02-26 10:26:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|5368
1614335170000|2021-02-26 10:26:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|1204
1614335180000|2021-02-26 10:26:20||1045.4||1045.4||1045.4||1045.4|0
1614335190000|2021-02-26 10:26:30|1045.8|1045.2|1046|1045.4|1046|1045.6|1045.6|1045.2|0
1614335200000|2021-02-26 10:26:40|1045.8||1045.8||1045.8||1045.8||0
1614335210000|2021-02-26 10:26:50|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|190
1614335220000|2021-02-26 10:27:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1794
1614335240000|2021-02-26 10:27:20||1045.4||1045.4||1045.4||1045.2|4179
1614335250000|2021-02-26 10:27:30|1045.8|1045.6|1046.4|1046|1046.4|1046|1045.8|1045.6|2409
1614335260000|2021-02-26 10:27:40|1046.6|1046.2|1047.2|1046.8|1047.2|1046.8|1046.6|1046|938
1614335270000|2021-02-26 10:27:50|1047|1047|1047.2|1047|1047.2|1047|1047|1046.8|20530
1614335280000|2021-02-26 10:28:00|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.6|4019
1614335300000|2021-02-26 10:28:20|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|1602
1614335310000|2021-02-26 10:28:30|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047|1046.6|2054
1614335320000|2021-02-26 10:28:40||1047||1047||1047||1046.8|2618
1614335330000|2021-02-26 10:28:50|||||||||300
1614335360000|2021-02-26 10:29:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|4928
1614335370000|2021-02-26 10:29:30|1047.4||1047.4||1047.4||1047.4||3075
1614335380000|2021-02-26 10:29:40||1047||1047||1047||1046.8|2479
1614335390000|2021-02-26 10:29:50|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2464
1614335400000|2021-02-26 10:30:00|1048|1047.6|1048.2|1047.8|1048.4|1048.2|1048|1047.6|2019
1614335410000|2021-02-26 10:30:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1614335420000|2021-02-26 10:30:20|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|0
1614335430000|2021-02-26 10:30:30|||||||||250
1614335450000|2021-02-26 10:30:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1195
1614335470000|2021-02-26 10:31:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|4426
1614335480000|2021-02-26 10:31:20||1048.2||1048.2||1048.2||1048|0
1614335490000|2021-02-26 10:31:30|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|5568
1614335500000|2021-02-26 10:31:40|1048||1048.2||1048.2||1048||0
1614335510000|2021-02-26 10:31:50|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|0
1614335520000|2021-02-26 10:32:00|1048.2|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|4566
1614335530000|2021-02-26 10:32:10|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|1389
1614335540000|2021-02-26 10:32:20|1048.8|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.6|7666
1614335560000|2021-02-26 10:32:40|1049.4|1048.8|1049|1048.4|1049.4|1048.8|1049|1048.4|2430
1614335570000|2021-02-26 10:32:50|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049.2|1048.6|255
1614335580000|2021-02-26 10:33:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|373
1614335590000|2021-02-26 10:33:10|1049.6|1048.8|1049.6|1049.2|1049.6|1049.2|1049.6|1048.8|2646
1614335600000|2021-02-26 10:33:20|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.8|1049.4|14636
1614335610000|2021-02-26 10:33:30|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|2361
1614335620000|2021-02-26 10:33:40|1049.8|1049.6|1049.8|1049.6|1050|1049.8|1049.8|1049.6|0
1614335630000|2021-02-26 10:33:50|1050||1050||1050||1050||193
1614335640000|2021-02-26 10:34:00|1049.8|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.8|1430
1614335650000|2021-02-26 10:34:10|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|1651
1614335660000|2021-02-26 10:34:20|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1614335670000|2021-02-26 10:34:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|1633
1614335680000|2021-02-26 10:34:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2038
1614335690000|2021-02-26 10:34:50|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1048.8|2566
1614335700000|2021-02-26 10:35:00|1049.6|1049|1050|1049.4|1050|1049.6|1049.6|1049|5340
1614335710000|2021-02-26 10:35:10|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|800
1614335720000|2021-02-26 10:35:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|503
1614335740000|2021-02-26 10:35:40|1050.2|1049.8|1049.8|1049.6|1050.2|1050|1049.8|1049.4|6292
1614335750000|2021-02-26 10:35:50|1050||1050||1050||1050||1701
1614335760000|2021-02-26 10:36:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|756
1614335770000|2021-02-26 10:36:10|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049|14267
1614335780000|2021-02-26 10:36:20|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049.4|1049|4899
1614335790000|2021-02-26 10:36:30|1049.4|1048.8|1048.6|1048|1049.4|1049|1048.4|1048|6351
1614335800000|2021-02-26 10:36:40|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|1722
1614335810000|2021-02-26 10:36:50|1048.6|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|9710
1614335820000|2021-02-26 10:37:00|1048.2|1047.6|1047.4|1047|1048.2|1047.6|1047.2|1046.8|1003
1614335830000|2021-02-26 10:37:10|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047|1906
1614335840000|2021-02-26 10:37:20|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|901
1614335850000|2021-02-26 10:37:30||1047.8||1047.8||1047.8||1047.8|0
1614335860000|2021-02-26 10:37:40|1047.8|1047.6|1048|1047.8|1048.2|1047.8|1047.8|1047.4|3335
1614335870000|2021-02-26 10:37:50|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|454
1614335880000|2021-02-26 10:38:00|1048.2||1048.2||1048.2||1048||0
1614335910000|2021-02-26 10:38:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|1
1614335920000|2021-02-26 10:38:40|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.6|3013
1614335930000|2021-02-26 10:38:50|1048.2|1048.2|1048|1047.8|1048.2|1048.2|1048|1047.8|579
1614335940000|2021-02-26 10:39:00|1047.8|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|6683
1614335960000|2021-02-26 10:39:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1138
1614335990000|2021-02-26 10:39:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|1429
1614336000000|2021-02-26 10:40:00|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|575
1614336020000|2021-02-26 10:40:20|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.6|2160
1614336030000|2021-02-26 10:40:30|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|1399
1614336040000|2021-02-26 10:40:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.6|1047.6|1047.2|0
1614336050000|2021-02-26 10:40:50|1048|1047.4|1048.4|1048.2|1048.4|1048.2|1048|1047.4|4918
1614336060000|2021-02-26 10:41:00|1048.6|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|580
1614336070000|2021-02-26 10:41:10||1048.4||1048.4||1048.4||1048.2|0
1614336080000|2021-02-26 10:41:20|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|1243
1614336090000|2021-02-26 10:41:30|1048.6|1048.2|1048.4|1048|1048.8|1048.4|1048.4|1048|0
1614336100000|2021-02-26 10:41:40|1048.6|1048.2|1048.2|1048|1048.6|1048.4|1048|1047.8|6415
1614336110000|2021-02-26 10:41:50|1048.4|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2811
1614336130000|2021-02-26 10:42:10||1048||1048||1048||1048|0
1614336150000|2021-02-26 10:42:30|1047.6|1047.8|1046|1045.6|1048|1047.8|1046|1045.4|26775
1614336160000|2021-02-26 10:42:40|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046|1045.6|6198
1614336170000|2021-02-26 10:42:50|1046.4|1046.4|1045.8|1045.4|1046.4|1046.4|1045.8|1045.4|1611
1614336180000|2021-02-26 10:43:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|5700
1614336190000|2021-02-26 10:43:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|600
1614336200000|2021-02-26 10:43:20|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|1746
1614336230000|2021-02-26 10:43:50|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|2616
1614336240000|2021-02-26 10:44:00|1045.6|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|3828
1614336250000|2021-02-26 10:44:10|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|0
1614336260000|2021-02-26 10:44:20|1045.8||1045.8||1046||1045.8||0
1614336270000|2021-02-26 10:44:30|1046||1045.6||1046||1045.6||0
1614336280000|2021-02-26 10:44:40|1045.8||1045.6||1045.8||1045.6||0
1614336290000|2021-02-26 10:44:50|1045.8||1045.8||1045.8||1045.8||484
1614336310000|2021-02-26 10:45:10|1045.6|1045.2|1046.2|1045.8|1046.2|1045.8|1045.6|1045.2|1180
1614336320000|2021-02-26 10:45:20|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|494
1614336330000|2021-02-26 10:45:30|1046.6|1046.6|1046.8|1046.2|1046.8|1046.6|1046.4|1046|1275
1614336340000|2021-02-26 10:45:40|1046.6||1046.6||1046.6||1046.6||0
1614336350000|2021-02-26 10:45:50|1046.4|1046|1046.2|1045.6|1046.8|1046.2|1046.2|1045.6|1880
1614336360000|2021-02-26 10:46:00|1046|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|1088
1614336370000|2021-02-26 10:46:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1789
1614336380000|2021-02-26 10:46:20|1045.8|1045.4|1045.2|1044.8|1045.8|1045.4|1045.2|1044.8|3689
1614336390000|2021-02-26 10:46:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1614336400000|2021-02-26 10:46:40|1045|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|2295
1614336410000|2021-02-26 10:46:50|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1466
1614336430000|2021-02-26 10:47:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|893
1614336440000|2021-02-26 10:47:20|1045.6|1045.2|1045.8|1045.6|1046.2|1045.8|1045.6|1045.2|4318
1614336450000|2021-02-26 10:47:30|1046|1045.8|1046|1045.6|1046.2|1046|1045.8|1045.6|2559
1614336460000|2021-02-26 10:47:40|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.4|2814
1614336470000|2021-02-26 10:47:50||1045.4||1045.4||1045.6||1045.4|0
1614336480000|2021-02-26 10:48:00|1045.8|1045.6|1045.8|1045.6|1046|1045.6|1045.6|1045.4|2492
1614336490000|2021-02-26 10:48:10|1045.6|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|1942
1614336500000|2021-02-26 10:48:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|4100
1614336510000|2021-02-26 10:48:30|1045|1044.8|1045.4|1045.2|1045.4|1045.2|1045|1044.8|2000
1614336520000|2021-02-26 10:48:40|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|1161
1614336530000|2021-02-26 10:48:50||1044.8||1045||1045||1044.8|1000
1614336540000|2021-02-26 10:49:00|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|911
1614336550000|2021-02-26 10:49:10|1045.2|1045|1045.4|1045|1045.4|1045|1045|1044.8|432
1614336560000|2021-02-26 10:49:20|1045.2|1044.8|1044.8|1044.4|1045.2|1045|1044.8|1044.4|5151
1614336570000|2021-02-26 10:49:30|1044.6|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|3051
1614336580000|2021-02-26 10:49:40|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.4|335
1614336590000|2021-02-26 10:49:50|1044.8||1045||1045||1044.8||684
1614336600000|2021-02-26 10:50:00|1044.8|1044.4|1045|1044.8|1045|1044.8|1044.8|1044.4|0
1614336610000|2021-02-26 10:50:10|1045.2|1044.6|1045.6|1045.4|1045.6|1045.4|1045|1044.6|4574
1614336620000|2021-02-26 10:50:20|1045.8|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|584
1614336630000|2021-02-26 10:50:30|1046.2|1045.4|1045.8|1045.4|1046.2|1045.4|1045.8|1045.4|1884
1614336640000|2021-02-26 10:50:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2691
1614336650000|2021-02-26 10:50:50|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|852
1614336660000|2021-02-26 10:51:00|1045.8|1045|1045.4|1045|1045.8|1045|1045.4|1045|1721
1614336670000|2021-02-26 10:51:10|1045.2|1045.2|1044.8|1044.4|1045.2|1045.2|1044.8|1044.4|3333
1614336680000|2021-02-26 10:51:20|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|1207
1614336690000|2021-02-26 10:51:30|1045.2|1044.4|1045|1044.4|1045.2|1044.4|1044.8|1044.4|600
1614336700000|2021-02-26 10:51:40|1044.8||1045||1045||1044.8||0
1614336710000|2021-02-26 10:51:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|504
1614336720000|2021-02-26 10:52:00|1044.2|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|3004
1614336730000|2021-02-26 10:52:10|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.6|1043|13835
1614336750000|2021-02-26 10:52:30|1044|1043.4|1044.2|1043.6|1044.4|1044|1044|1043.4|1308
1614336760000|2021-02-26 10:52:40|1044.4|1043.8|1044|1043.6|1044.4|1044|1044|1043.6|1211
1614336770000|2021-02-26 10:52:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614336780000|2021-02-26 10:53:00|1044.2|1043.8|1043.8|1043.4|1044.2|1044|1043.8|1043.2|1424
1614336790000|2021-02-26 10:53:10|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|2376
1614336800000|2021-02-26 10:53:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043|31
1614336810000|2021-02-26 10:53:30|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043.8|1043.4|2512
1614336820000|2021-02-26 10:53:40||1043.6||1043.4||1043.6||1043.4|840
1614336830000|2021-02-26 10:53:50|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.4|4519
1614336840000|2021-02-26 10:54:00|1044.2|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044.2|48480
1614336850000|2021-02-26 10:54:10||1044||1044.2||1044.2||1044|0
1614336860000|2021-02-26 10:54:20|1045.2|1045|1044|1043.6|1045.2|1045|1044|1043.6|55855
1614336870000|2021-02-26 10:54:30|1043.8|1043.4|1043|1042.6|1044|1043.6|1043|1042.6|7168
1614336880000|2021-02-26 10:54:40|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043.2|1042.8|4143
1614336890000|2021-02-26 10:54:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|910
1614336900000|2021-02-26 10:55:00||1043.2||1043.4||1043.4||1043.2|48
1614336910000|2021-02-26 10:55:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1614336920000|2021-02-26 10:55:20|1043.8|1043.4|1044|1043.8|1044.2|1043.8|1043.8|1043.4|2600
1614336930000|2021-02-26 10:55:30|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|3979
1614336940000|2021-02-26 10:55:40||1044||1044.2||1044.4||1044|200
1614336950000|2021-02-26 10:55:50|1044.4|1044|1044.2|1043.8|1044.4|1044|1043.8|1043.4|5249
1614336960000|2021-02-26 10:56:00|1044|1043.6|1043.6|1043.2|1044.2|1043.8|1043.4|1043|5550
1614336970000|2021-02-26 10:56:10|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1
1614336980000|2021-02-26 10:56:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|1575
1614336990000|2021-02-26 10:56:30|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|2697
1614337000000|2021-02-26 10:56:40|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|3414
1614337020000|2021-02-26 10:57:00|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|600
1614337030000|2021-02-26 10:57:10|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.4|1490
1614337040000|2021-02-26 10:57:20|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|360
1614337050000|2021-02-26 10:57:30|1042.6||1042.8||1042.8||1042.6||491
1614337070000|2021-02-26 10:57:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1528
1614337080000|2021-02-26 10:58:00|1043||1042.8||1043||1042.8||0
1614337090000|2021-02-26 10:58:10|1042.6|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.6|293
1614337100000|2021-02-26 10:58:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1614337110000|2021-02-26 10:58:30|1043||1042.8||1043||1042.8||379
1614337120000|2021-02-26 10:58:40|1043||1043||1043||1043||196
1614337130000|2021-02-26 10:58:50|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1614337140000|2021-02-26 10:59:00|1043.4|1042.8|1041.6|1041|1043.4|1042.8|1041.6|1040.8|37815
1614337150000|2021-02-26 10:59:10|1041.4|1041.2|1042|1041.6|1042|1041.8|1041.4|1041|12953
1614337160000|2021-02-26 10:59:20|1042.2|1041.8|1042|1041.6|1042.4|1042|1041.8|1041.6|4916
1614337170000|2021-02-26 10:59:30|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|4046
1614337180000|2021-02-26 10:59:40|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|4824
1614337190000|2021-02-26 10:59:50|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|4944
1614337200000|2021-02-26 11:00:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|2658
1614337210000|2021-02-26 11:00:10|1040.8|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|3572
1614337220000|2021-02-26 11:00:20|1040.2|1039.8|1039.4|1039.2|1040.2|1039.8|1039.4|1039.2|74004
1614337230000|2021-02-26 11:00:30|1039.2|1039|1039.8|1039.4|1040|1039.6|1039.2|1039|5195
1614337240000|2021-02-26 11:00:40|1040|1039.6|1039.6|1039|1040|1039.6|1039.6|1039|3807
1614337250000|2021-02-26 11:00:50|1039.8|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|836
1614337260000|2021-02-26 11:01:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|1412
1614337270000|2021-02-26 11:01:10|1039.6|1039.2|1038.8|1038.4|1039.6|1039.2|1038.8|1038.4|6610
1614337280000|2021-02-26 11:01:20|1038.6|1038|1038.4|1038.2|1039|1038.6|1038.2|1038|26800
1614337290000|2021-02-26 11:01:30|1038.6|1038|1038.8|1038.4|1038.8|1038.6|1038.6|1038|10263
1614337300000|2021-02-26 11:01:40|1038.6|1038.6|1038.2|1037.8|1038.6|1038.6|1038|1037.6|23117
1614337310000|2021-02-26 11:01:50|1038.4|1038|1040|1039.4|1040|1039.4|1038.4|1038|11272
1614337320000|2021-02-26 11:02:00|1039.8|1039.2|1039.2|1038.8|1039.8|1039.2|1038.8|1038.2|11610
1614337330000|2021-02-26 11:02:10|1039.4|1038.6|1039.2|1038.6|1039.4|1038.6|1038.8|1038.4|1453
1614337340000|2021-02-26 11:02:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|754
1614337350000|2021-02-26 11:02:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|2099
1614337360000|2021-02-26 11:02:40|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1039.2|1038.8|5133
1614337370000|2021-02-26 11:02:50|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|468
1614337380000|2021-02-26 11:03:00|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|10841
1614337390000|2021-02-26 11:03:10|1039|1038.6|1039|1038.4|1039|1038.8|1038.8|1038.4|5680
1614337410000|2021-02-26 11:03:30|1039.2|1038.6|1039.8|1039.4|1039.8|1039.4|1039.2|1038.6|4762
1614337420000|2021-02-26 11:03:40|1039.4|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1038.8|385
1614337430000|2021-02-26 11:03:50|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|4000
1614337440000|2021-02-26 11:04:00|1039.6|1039|1039.4|1038.8|1039.6|1039.2|1039.2|1038.8|4736
1614337450000|2021-02-26 11:04:10|1039.2||1039.4||1039.4||1039.2||0
1614337470000|2021-02-26 11:04:30|1039.2||1039.2||1039.4||1039.2||570
1614337480000|2021-02-26 11:04:40|1039|1038.6|1039.6|1039.2|1039.8|1039.4|1039|1038.6|3001
1614337490000|2021-02-26 11:04:50||1039||1039||1039||1039|0
1614337500000|2021-02-26 11:05:00|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1038.8|1038.6|2088
1614337510000|2021-02-26 11:05:10|1039.8|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|0
1614337520000|2021-02-26 11:05:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1201
1614337530000|2021-02-26 11:05:30|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.2|1039|17129
1614337540000|2021-02-26 11:05:40|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|2936
1614337550000|2021-02-26 11:05:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|6495
1614337560000|2021-02-26 11:06:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1039.8|1039.6|3387
1614337590000|2021-02-26 11:06:30|1040|1039.6|1039.8|1039.2|1040.2|1039.8|1039.6|1039.2|6257
1614337600000|2021-02-26 11:06:40|1040|1039.4|1039.4|1039.2|1040|1039.4|1039.4|1039.2|470
1614337610000|2021-02-26 11:06:50|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|1188
1614337620000|2021-02-26 11:07:00|1038.8|1038.6|1038.6|1038.2|1038.8|1038.6|1038.2|1037.8|1246
1614337630000|2021-02-26 11:07:10|1038.4|1038|1038.4|1037.8|1038.6|1038.2|1038.2|1037.8|742
1614337640000|2021-02-26 11:07:20|1038.2|1038|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|260
1614337650000|2021-02-26 11:07:30|1038|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|2457
1614337660000|2021-02-26 11:07:40|1038.2|1037.6|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|3409
1614337670000|2021-02-26 11:07:50|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.6|1037.4|2358
1614337690000|2021-02-26 11:08:10|1038.2|1038|1037.8|1037.4|1038.2|1038|1037.8|1037.4|9182
1614337700000|2021-02-26 11:08:20|1037.6|1037.6|1038|1037.4|1038|1037.6|1037.6|1037.4|1050
1614337710000|2021-02-26 11:08:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.6|188
1614337720000|2021-02-26 11:08:40|1038|1037.8|1038|1037.4|1038.2|1038|1037.8|1037.4|5404
1614337730000|2021-02-26 11:08:50||1037.6||1037.4||1037.6||1037.4|0
1614337740000|2021-02-26 11:09:00||1037.6||1037.6||1037.6||1037.4|0
1614337750000|2021-02-26 11:09:10||1037.8||1037.4||1037.8||1037.4|50
1614337760000|2021-02-26 11:09:20|1037.8|1037.6|1036.8|1036.4|1037.8|1037.6|1036.4|1036.2|9653
1614337770000|2021-02-26 11:09:30|1037|1036.2|1037.2|1036.6|1037.2|1037|1037|1036.2|1723
1614337780000|2021-02-26 11:09:40|1037|1036.4|1036.4|1036|1037|1036.6|1036.4|1036|0
1614337790000|2021-02-26 11:09:50|1036.2|1036.2|1036.2|1035.8|1036.2|1036.2|1036.2|1035.8|7077
1614337800000|2021-02-26 11:10:00|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|2573
1614337810000|2021-02-26 11:10:10||1036||1036||1036||1036|2136
1614337820000|2021-02-26 11:10:20|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.2|3001
1614337830000|2021-02-26 11:10:30|1036|1035.8|1035.8|1035.6|1036|1035.8|1035.8|1035.6|2001
1614337840000|2021-02-26 11:10:40|1036|1035.8|1036.4|1036|1036.4|1036|1035.8|1035.8|2269
1614337850000|2021-02-26 11:10:50|1036.6|1036.2|1037.2|1036.8|1037.4|1037|1036.6|1036.2|3348
1614337860000|2021-02-26 11:11:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|0
1614337870000|2021-02-26 11:11:10|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1037|290
1614337880000|2021-02-26 11:11:20|1037.4|1037.2|1037.4|1036.8|1037.6|1037.2|1037.2|1036.8|2602
1614337890000|2021-02-26 11:11:30|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.4|1036.8|1024
1614337900000|2021-02-26 11:11:40|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037.2|1036.8|2260
1614337920000|2021-02-26 11:12:00|1037.4|1037|1036.8|1036.2|1037.4|1037|1036.8|1036.2|1974
1614337930000|2021-02-26 11:12:10|1037|1036.4|1037|1036.6|1037.4|1037|1036.8|1036.4|4438
1614337940000|2021-02-26 11:12:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|0
1614337950000|2021-02-26 11:12:30|1036.4|1036.4|1036.8|1036.4|1036.8|1036.6|1036.4|1036.4|1175
1614337960000|2021-02-26 11:12:40|1036.6|1036.2|1036.4|1036|1036.6|1036.4|1036.4|1036|13638
1614337980000|2021-02-26 11:13:00||1036.2||1036||1036.2||1036|0
1614337990000|2021-02-26 11:13:10|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|413
1614338000000|2021-02-26 11:13:20|1036.4|1035.8|1036|1035.8|1036.4|1036|1036|1035.6|2834
1614338010000|2021-02-26 11:13:30||1035.6||1035.6||1035.8||1035.6|150
1614338020000|2021-02-26 11:13:40||1035.8||1035.6||1035.8||1035.6|0
1614338030000|2021-02-26 11:13:50|1035.8||1036||1036||1035.8||0
1614338040000|2021-02-26 11:14:00|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|4863
1614338050000|2021-02-26 11:14:10|1036|1035.4|1036.4|1036|1036.6|1036.2|1036|1035.4|4557
1614338060000|2021-02-26 11:14:20|1036.6|1036.2|1037.2|1036.8|1037.2|1036.8|1036.6|1036.2|2047
1614338070000|2021-02-26 11:14:30|1037.4|1037|1037|1036.8|1037.4|1037|1037|1036.8|0
1614338080000|2021-02-26 11:14:40|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1669
1614338090000|2021-02-26 11:14:50|1036.8|1036.4|1036.6|1036.2|1037|1036.6|1036.4|1036|3976
1614338100000|2021-02-26 11:15:00|1036.4|1035.8|1036.8|1036.2|1036.8|1036.2|1035.8|1035.6|4128
1614338110000|2021-02-26 11:15:10|1036.6|1036.4|1037|1036.4|1037|1036.8|1036.6|1036.4|2450
1614338120000|2021-02-26 11:15:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|600
1614338150000|2021-02-26 11:15:50|1037||1036.8||1037||1036.8||0
1614338160000|2021-02-26 11:16:00|1037|1036.8|1037.6|1037.2|1037.6|1037.4|1037|1036.8|10761
1614338170000|2021-02-26 11:16:10||1037.4||1037.2||1037.4||1037.2|601
1614338180000|2021-02-26 11:16:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1040
1614338190000|2021-02-26 11:16:30|1037.6|1037.6|1036.8|1036.4|1037.6|1037.6|1036.6|1036.4|6933
1614338200000|2021-02-26 11:16:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1614338210000|2021-02-26 11:16:50|1036.2|1036.4|1036.2|1035.6|1036.6|1036.4|1036.2|1035.6|4627
1614338220000|2021-02-26 11:17:00|1036.4|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|3613
1614338230000|2021-02-26 11:17:10|1036.2||1036.4||1036.4||1036.2||678
1614338240000|2021-02-26 11:17:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|596
1614338250000|2021-02-26 11:17:30|||||||||822
1614338260000|2021-02-26 11:17:40|1037|1036.6|1036.6|1036.2|1037.2|1036.8|1036.6|1036.2|4926
1614338270000|2021-02-26 11:17:50|1036.4|1036.4|1036.2|1035.8|1036.4|1036.4|1036|1035.6|6193
1614338290000|2021-02-26 11:18:10|1035.8|1035.6|1035.4|1035|1035.8|1035.6|1035.4|1035|7015
1614338300000|2021-02-26 11:18:20|1035.2|1034.8|1034.4|1034|1035.2|1034.8|1034.4|1034|10463
1614338310000|2021-02-26 11:18:30|1034.6|1034.2|1034.2|1033.8|1034.6|1034.2|1033.8|1033.2|20699
1614338320000|2021-02-26 11:18:40|1034|1033.6|1034|1033.6|1034.4|1034.2|1034|1033.6|8495
1614338330000|2021-02-26 11:18:50|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|8021
1614338340000|2021-02-26 11:19:00|1034.2|1034.2|1034.6|1034.2|1034.8|1034.6|1034.2|1034.2|6114
1614338350000|2021-02-26 11:19:10|1034.4|1034.4|1034.2|1033.8|1034.4|1034.4|1034.2|1033.8|3212
1614338360000|2021-02-26 11:19:20|1034.4|1034|1033.6|1033.2|1034.4|1034|1033.6|1033.2|6737
1614338370000|2021-02-26 11:19:30|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|3923
1614338380000|2021-02-26 11:19:40|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034|1033.8|3249
1614338390000|2021-02-26 11:19:50|1034.4|1034|1034.2|1033.6|1034.4|1034|1034|1033.6|3018
1614338400000|2021-02-26 11:20:00|1034|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.4|2563
1614338410000|2021-02-26 11:20:10||1033.4||1033.4||1033.4||1033.4|0
1614338420000|2021-02-26 11:20:20|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|1620
1614338430000|2021-02-26 11:20:30|1033.8||1033.8||1033.8||1033.8||0
1614338440000|2021-02-26 11:20:40|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1034|1033.2|4229
1614338450000|2021-02-26 11:20:50|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1779
1614338460000|2021-02-26 11:21:00|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|2093
1614338470000|2021-02-26 11:21:10|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|3585
1614338480000|2021-02-26 11:21:20|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.8|1083
1614338490000|2021-02-26 11:21:30|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|865
1614338510000|2021-02-26 11:21:50|1034.2|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|2356
1614338520000|2021-02-26 11:22:00|1034|1033.6|1034|1033.6|1034.4|1034|1034|1033.6|3594
1614338530000|2021-02-26 11:22:10||1033.8||1033.6||1033.8||1033.6|491
1614338540000|2021-02-26 11:22:20|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|0
1614338550000|2021-02-26 11:22:30|1033.8|1033.6|1033.8|1033.4|1034.2|1033.6|1033.8|1033.4|3000
1614338560000|2021-02-26 11:22:40|1033.6|1033.2|1033.8|1033.4|1034.2|1033.8|1033.4|1033.2|2170
1614338570000|2021-02-26 11:22:50|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|1
1614338580000|2021-02-26 11:23:00|1034|1033.8|1032.8|1032.4|1034|1034|1032.6|1032.4|27085
1614338590000|2021-02-26 11:23:10|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|12527
1614338600000|2021-02-26 11:23:20|1032.2|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|73752
1614338610000|2021-02-26 11:23:30|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032|5342
1614338620000|2021-02-26 11:23:40|1032.8|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|5482
1614338630000|2021-02-26 11:23:50|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|2007
1614338640000|2021-02-26 11:24:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|4818
1614338650000|2021-02-26 11:24:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033|3248
1614338660000|2021-02-26 11:24:20|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|4060
1614338670000|2021-02-26 11:24:30|1033.4|1033|1033.6|1033|1033.6|1033|1033.4|1033|600
1614338680000|2021-02-26 11:24:40|1033.4|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|4127
1614338690000|2021-02-26 11:24:50||1032.6||1032.8||1032.8||1032.6|0
1614338700000|2021-02-26 11:25:00|1033|1033|1033.2|1032.8|1033.2|1033|1033|1032.6|2346
1614338720000|2021-02-26 11:25:20|1033|1032.6|1033.2|1032.8|1033.4|1033|1032.6|1032.4|37097
1614338730000|2021-02-26 11:25:30|1033.4|1033|1033.4|1032.8|1033.6|1033.2|1032.8|1032.4|27055
1614338740000|2021-02-26 11:25:40|1033.2|1032.6|1033.4|1033|1033.4|1033.2|1032.8|1032.4|14731
1614338750000|2021-02-26 11:25:50|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.6|7973
1614338770000|2021-02-26 11:26:10|1033.2|1032.8|1033|1032.6|1033.4|1033.2|1032.6|1032.2|42536
1614338780000|2021-02-26 11:26:20|1033.4|1032.8|1032.8|1032.4|1033.4|1033.2|1032|1031.6|113811
1614338790000|2021-02-26 11:26:30|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|8677
1614338800000|2021-02-26 11:26:40|1032|1031.6|1031.4|1031|1032.2|1031.8|1030.4|1029.8|130344
1614338810000|2021-02-26 11:26:50|1031.6|1031.2|1031|1030.6|1031.8|1031.4|1031|1030.6|6687
1614338820000|2021-02-26 11:27:00|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|2161
1614338830000|2021-02-26 11:27:10|1031.2|1030.4|1029.6|1029.2|1031.2|1030.6|1029.6|1029.2|27236
1614338840000|2021-02-26 11:27:20|1029.2|1029|1029|1028.8|1029.6|1029.2|1028.6|1027.6|68108
1614338850000|2021-02-26 11:27:30|1029.2|1029|1030.6|1030.2|1030.6|1030.2|1029.2|1029|14248
1614338860000|2021-02-26 11:27:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|1388
1614338870000|2021-02-26 11:27:50|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|4647
1614338880000|2021-02-26 11:28:00|1030.2|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|4009
1614338890000|2021-02-26 11:28:10|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030|1029.8|4781
1614338900000|2021-02-26 11:28:20|1030.4|1029.8|1030.4|1030.2|1030.4|1030.2|1030.4|1029.8|4000
1614338910000|2021-02-26 11:28:30|1030.2|1030|1030.6|1030.2|1030.6|1030.2|1030|1029.6|1995
1614338920000|2021-02-26 11:28:40|1030.8|1030|1030.4|1030|1030.8|1030.2|1030.2|1029.8|7149
1614338930000|2021-02-26 11:28:50|1030.6|1030.2|1030.4|1030|1031.4|1031|1030|1029.6|42539
1614338940000|2021-02-26 11:29:00|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030|1029.6|19734
1614338950000|2021-02-26 11:29:10|1030.2|1029.8|1030.2|1029.6|1030.6|1030.2|1030|1029.6|20175
1614338960000|2021-02-26 11:29:20|1030|1029.4|1029.8|1029.4|1030|1029.6|1029.4|1029.2|5453
1614338970000|2021-02-26 11:29:30|1030|1029.2|1030.2|1029.8|1030.2|1029.8|1030|1029.2|1652
1614338980000|2021-02-26 11:29:40|1030.4|1030|1030.8|1030.2|1030.8|1030.4|1030.4|1030|993
1614338990000|2021-02-26 11:29:50|1031|1030.4|1031.2|1030.8|1031.4|1031|1030.8|1030.4|1165
1614339000000|2021-02-26 11:30:00|1031|1030.6|1032.2|1031.8|1032.2|1032|1031|1030.6|34270
1614339010000|2021-02-26 11:30:10|1032.4|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|14049
1614339020000|2021-02-26 11:30:20|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|8998
1614339030000|2021-02-26 11:30:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.6|19980
1614339040000|2021-02-26 11:30:40|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.6|13478
1614339050000|2021-02-26 11:30:50||1031.6||1031.6||1031.6||1031.4|778
1614339060000|2021-02-26 11:31:00|1032|1031.4|1032.4|1031.6|1032.6|1032.2|1031.8|1031.4|23928
1614339070000|2021-02-26 11:31:10|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.6|3960
1614339080000|2021-02-26 11:31:20|1032.6|1032|1033|1032.6|1033|1032.6|1032.4|1032|945
1614339090000|2021-02-26 11:31:30|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033.2|1032.8|1557
1614339100000|2021-02-26 11:31:40|1033.6|1033.2|1033.4|1032.8|1034.2|1033.8|1033.2|1032.8|14763
1614339110000|2021-02-26 11:31:50|1033.2|1033|1033|1032.6|1033.4|1033|1033|1032.6|3345
1614339120000|2021-02-26 11:32:00|1032.8|1032.4|1032.2|1031.8|1032.8|1032.4|1031.8|1031.6|11009
1614339130000|2021-02-26 11:32:10|1032.4|1032|1032.8|1032.4|1033|1032.4|1032.4|1031.8|1233
1614339140000|2021-02-26 11:32:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032.2|811
1614339150000|2021-02-26 11:32:30|1032.6|1032|1033.2|1032.8|1033.2|1033|1032.4|1032|7636
1614339160000|2021-02-26 11:32:40|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.6|600
1614339170000|2021-02-26 11:32:50|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.4|14625
1614339180000|2021-02-26 11:33:00|1033.2|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.4|4430
1614339190000|2021-02-26 11:33:10|1033.2|1032.8|1033.4|1032.8|1033.8|1033.4|1033.2|1032.8|8786
1614339200000|2021-02-26 11:33:20|1033.6|1033|1034|1033.6|1034|1033.6|1033.6|1033|3072
1614339210000|2021-02-26 11:33:30|1033.8|1033.4|1033.4|1033|1034|1033.6|1033.4|1033|3495
1614339230000|2021-02-26 11:33:50|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|400
1614339240000|2021-02-26 11:34:00|1033.2|1032.6|1032.2|1031.8|1033.2|1032.6|1032.2|1031.8|3653
1614339250000|2021-02-26 11:34:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|856
1614339260000|2021-02-26 11:34:20|1032.4|1031.6|1033|1032.2|1033|1032.4|1032.2|1031.6|5390
1614339270000|2021-02-26 11:34:30|1032.8|1032.4|1033.4|1033|1033.4|1033|1032.6|1032.2|18688
1614339280000|2021-02-26 11:34:40|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|28568
1614339290000|2021-02-26 11:34:50|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1032.8|1032.6|2057
1614339300000|2021-02-26 11:35:00|1033.4|1032.8|1033|1032.6|1033.6|1033.2|1033|1032.6|2206
1614339310000|2021-02-26 11:35:10|1032.8|1032.4|1032.6|1032|1033.2|1033|1032.2|1031.8|38580
1614339320000|2021-02-26 11:35:20|1032.4|1031.8|1032.6|1032|1032.6|1032|1031.8|1031.6|5369
1614339330000|2021-02-26 11:35:30|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.6|600
1614339340000|2021-02-26 11:35:40|1032.4|1032|1032.4|1032|1032.6|1032|1032.4|1031.8|890
1614339350000|2021-02-26 11:35:50|1032.6|1032.2|1033|1032.4|1033|1032.4|1032.6|1032.2|600
1614339360000|2021-02-26 11:36:00|1032.8|1032.2|1032.4|1031.8|1032.8|1032.2|1032.2|1031.6|8353
1614339370000|2021-02-26 11:36:10|1032.2|1032|1032.6|1032.2|1032.8|1032.4|1032.2|1031.8|6742
1614339380000|2021-02-26 11:36:20|1032.8|1032.4|1034|1033.4|1034|1033.4|1032.8|1032.4|1560
1614339390000|2021-02-26 11:36:30|1033.8|1033.2|1034|1033.4|1034|1033.4|1033.6|1033.2|0
1614339400000|2021-02-26 11:36:40|1034.2|1033.6|1034.4|1034|1034.6|1034.2|1034|1033.6|7476
1614339410000|2021-02-26 11:36:50|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034|1033.4|935
1614339420000|2021-02-26 11:37:00|1034.2|1034|1034.4|1033.8|1034.4|1034|1033.8|1033.4|5614
1614339430000|2021-02-26 11:37:10|1034.2|1033.6|1033.6|1033|1034.2|1033.6|1033.2|1032.8|4346
1614339440000|2021-02-26 11:37:20|1033.4|1032.8|1034|1033.6|1034|1033.6|1033.2|1032.8|1650
1614339450000|2021-02-26 11:37:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|2093
1614339460000|2021-02-26 11:37:40|1033.6|1033.2|1034.2|1033.8|1034.2|1034|1033.4|1033|2270
1614339470000|2021-02-26 11:37:50|1034|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|0
1614339480000|2021-02-26 11:38:00|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|1267
1614339490000|2021-02-26 11:38:10|1034|1033.4|1034|1033.6|1034|1033.6|1033.4|1033.2|2490
1614339500000|2021-02-26 11:38:20|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033|1032.8|7629
1614339510000|2021-02-26 11:38:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|5400
1614339520000|2021-02-26 11:38:40|1033.4||1033.6||1033.6||1033.4||600
1614339530000|2021-02-26 11:38:50|1033.8|1033.4|1033.4|1032.8|1034|1033.6|1033.2|1032.8|11579
1614339540000|2021-02-26 11:39:00|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|0
1614339550000|2021-02-26 11:39:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|269
1614339560000|2021-02-26 11:39:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.6|1032.4|2953
1614339570000|2021-02-26 11:39:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|343
1614339580000|2021-02-26 11:39:40|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|0
1614339590000|2021-02-26 11:39:50|1032.8|1032.4|1032.4|1031.8|1032.8|1032.4|1032|1031.6|18965
1614339610000|2021-02-26 11:40:10|1032.2|1031.6|1031.6|1031|1032.2|1031.8|1031.6|1031|5797
1614339620000|2021-02-26 11:40:20|1031.4|1030.8|1030.6|1030.2|1031.4|1030.8|1030.6|1030|4814
1614339630000|2021-02-26 11:40:30|1030.4|1030.4|1030.6|1030|1030.6|1030.4|1030.4|1030|100
1614339640000|2021-02-26 11:40:40|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.6|1030.2|2654
1614339650000|2021-02-26 11:40:50|1031.2|1030.8|1031.4|1030.8|1031.4|1031|1031.2|1030.6|3354
1614339660000|2021-02-26 11:41:00|1031.6|1031|1031.6|1031|1031.6|1031.2|1031.6|1031|784
1614339680000|2021-02-26 11:41:20|1031.4|1031.2|1031.2|1030.6|1031.6|1031.2|1031|1030.6|6607
1614339690000|2021-02-26 11:41:30|1031|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030|7226
1614339700000|2021-02-26 11:41:40||1030||1030.2||1030.2||1030|0
1614339710000|2021-02-26 11:41:50|1030.4|1030|1030.2|1029.4|1030.6|1030.4|1029.8|1029.4|25725
1614339720000|2021-02-26 11:42:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|1203
1614339730000|2021-02-26 11:42:10|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|907
1614339750000|2021-02-26 11:42:30|1029.8|1029.2|1029.4|1029|1029.8|1029.2|1029|1028.6|4271
1614339760000|2021-02-26 11:42:40|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1029|106
1614339770000|2021-02-26 11:42:50|1029.8|1029.2|1029.8|1029.4|1030|1029.4|1029.8|1029.2|4042
1614339780000|2021-02-26 11:43:00|1030|1029.6|1030.8|1030.2|1030.8|1030.2|1030|1029.4|2048
1614339790000|2021-02-26 11:43:10|1031|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1614339800000|2021-02-26 11:43:20|1030.8|1030.2|1030.4|1030|1030.8|1030.2|1030.4|1030|2024
1614339810000|2021-02-26 11:43:30|1030.6|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|393
1614339820000|2021-02-26 11:43:40||1030.6||1030.6||1030.8||1030.4|0
1614339830000|2021-02-26 11:43:50|1030.8|1030.4|1030.6|1030|1030.8|1030.4|1030.6|1030|3618
1614339850000|2021-02-26 11:44:10|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.4|1030|3360
1614339860000|2021-02-26 11:44:20|1030.6|1030.2|1030.4|1029.8|1030.8|1030.2|1030.2|1029.8|4252
1614339870000|2021-02-26 11:44:30|1030.2|1029.6|1030.4|1029.8|1030.4|1029.8|1030|1029.6|526
1614339880000|2021-02-26 11:44:40|1030.2|1030|1030.8|1030.2|1030.8|1030.2|1030|1030|708
1614339890000|2021-02-26 11:44:50|1030.6|1030|1030.6|1030.2|1030.8|1030.2|1030.4|1029.8|7
1614339900000|2021-02-26 11:45:00|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|0
1614339910000|2021-02-26 11:45:10|1030.6|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.6|0
1614339920000|2021-02-26 11:45:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1000
1614339930000|2021-02-26 11:45:30|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|4166
1614339940000|2021-02-26 11:45:40|1030|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|1798
1614339950000|2021-02-26 11:45:50|1030.2||1030.2||1030.2||1030.2||0
1614339960000|2021-02-26 11:46:00|1030||1030||1030||1030||0
1614339970000|2021-02-26 11:46:10|1029.8|1029.4|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1983
1614339980000|2021-02-26 11:46:20|1029.6|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|1250
1614339990000|2021-02-26 11:46:30||1029.2||1029.2||1029.4||1029|1053
1614340000000|2021-02-26 11:46:40|1029.4|1029.4|1029.4|1029.2|1029.6|1029.4|1029.4|1029|2016
1614340010000|2021-02-26 11:46:50|1029.2|1029|1029|1028.4|1029.2|1029|1028.8|1028.4|1541
1614340020000|2021-02-26 11:47:00|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|1096
1614340030000|2021-02-26 11:47:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1921
1614340040000|2021-02-26 11:47:20|1028.6|1027.6|1028.8|1028.4|1028.8|1028.4|1028.2|1027.6|11989
1614340050000|2021-02-26 11:47:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028|495
1614340060000|2021-02-26 11:47:40|1028.8|1028.4|1028.8|1028.6|1029|1028.8|1028.8|1028.4|3850
1614340070000|2021-02-26 11:47:50|1029|1028.4|1029.2|1028.8|1029.2|1029|1028.8|1028.4|4683
1614340080000|2021-02-26 11:48:00|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|0
1614340090000|2021-02-26 11:48:10|1029.2|1029|1029.2|1029|1029.4|1029|1029.2|1029|660
1614340100000|2021-02-26 11:48:20|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029|1028.8|42302
1614340110000|2021-02-26 11:48:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1988
1614340120000|2021-02-26 11:48:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|4000
1614340130000|2021-02-26 11:48:50|1029.6|1029.2|1030.4|1030|1030.4|1030|1029.6|1029.2|4329
1614340140000|2021-02-26 11:49:00|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.8|1026
1614340150000|2021-02-26 11:49:10|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|2418
1614340160000|2021-02-26 11:49:20|1030|1029.6|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|1613
1614340170000|2021-02-26 11:49:30||1029.8||1029.8||1029.8||1029.8|0
1614340180000|2021-02-26 11:49:40|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|436
1614340190000|2021-02-26 11:49:50|1029.8|1029.6|1030.2|1029.6|1030.2|1030|1029.8|1029.6|500
1614340200000|2021-02-26 11:50:00|1030.4|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|2771
1614340210000|2021-02-26 11:50:10|1030.4|1030|1031|1030.6|1031|1030.8|1030.2|1030|2137
1614340240000|2021-02-26 11:50:40|1031.2|1030.8|1032.2|1031.8|1032.4|1032|1031|1030.8|40117
1614340250000|2021-02-26 11:50:50||1031.6||1031.8||1031.8||1031.4|700
1614340260000|2021-02-26 11:51:00|1032|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|4025
1614340270000|2021-02-26 11:51:10|1032.6|1032.2|1033|1032.4|1033|1032.6|1032.6|1032.2|0
1614340280000|2021-02-26 11:51:20|1033.2|1032.6|1033.6|1033.2|1033.6|1033.2|1033.2|1032.6|4585
1614340290000|2021-02-26 11:51:30|1033.4|1033|1032.8|1032.2|1033.6|1033.2|1032.6|1032.2|10629
1614340300000|2021-02-26 11:51:40|1033|1032.4|1033.2|1032.6|1033.2|1032.6|1033|1032.4|0
1614340310000|2021-02-26 11:51:50|1033.4|1032.8|1033.4|1033|1033.6|1033|1033.2|1032.8|1182
1614340320000|2021-02-26 11:52:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033|4402
1614340330000|2021-02-26 11:52:10|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|151
1614340340000|2021-02-26 11:52:20|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1032.6|1032.2|5191
1614340350000|2021-02-26 11:52:30||1032.6||1032.8||1032.8||1032.6|0
1614340360000|2021-02-26 11:52:40|1033|1032.6|1032.8|1032.2|1033.2|1032.8|1032.6|1032.2|2958
1614340370000|2021-02-26 11:52:50|1032.6|1032|1032.8|1032.2|1032.8|1032.4|1032.4|1032|1569
1614340380000|2021-02-26 11:53:00|1032.6|1032.4|1032.6|1032|1032.6|1032.6|1032.4|1032|685
1614340390000|2021-02-26 11:53:10|1032.4|1032.2|1032.8|1032.2|1032.8|1032.4|1032.4|1032|500
1614340400000|2021-02-26 11:53:20|1032.6|1032|1032.2|1031.6|1032.6|1032.2|1032|1031.6|12123
1614340410000|2021-02-26 11:53:30|1032.4|1031.8|1031.4|1031|1032.4|1032|1031.4|1031|4671
1614340420000|2021-02-26 11:53:40|1031.6|1031.2|1031.6|1031|1031.6|1031.4|1031.6|1031|237
1614340430000|2021-02-26 11:53:50|1031.8|1031.2|1032|1031.6|1032|1031.8|1031.8|1031.2|2922
1614340440000|2021-02-26 11:54:00|1031.8|1031.4|1031.6|1031|1032|1031.6|1031.6|1031|997
1614340450000|2021-02-26 11:54:10|||||||||750
1614340460000|2021-02-26 11:54:20|1031.4|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|1000
1614340470000|2021-02-26 11:54:30|1031.8|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|2089
1614340480000|2021-02-26 11:54:40|1031.6|1031.2|1031.2|1030.8|1031.8|1031.2|1031.2|1030.6|3280
1614340490000|2021-02-26 11:54:50|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.4|826
1614340500000|2021-02-26 11:55:00|1030.8|1030.4|1030.6|1030|1030.8|1030.6|1030|1029.8|19268
1614340510000|2021-02-26 11:55:10|1030.4|1029.8|1030.6|1030.2|1030.6|1030.4|1030.2|1029.6|2412
1614340520000|2021-02-26 11:55:20||1030.4||1030.2||1030.4||1030.2|6
1614340530000|2021-02-26 11:55:30|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.2|1029.8|5904
1614340540000|2021-02-26 11:55:40|1030.6|1030.2|1031.4|1030.8|1031.4|1031.2|1030.6|1030.2|8611
1614340550000|2021-02-26 11:55:50|1031.6|1031|1031.4|1031|1031.8|1031.4|1031.2|1031|3317
1614340560000|2021-02-26 11:56:00|1031.2|1030.8|1031|1030.4|1031.2|1030.8|1030.8|1030.4|645
1614340570000|2021-02-26 11:56:10|1031.2|1030.6|1031|1030.8|1031.2|1031|1031|1030.6|650
1614340580000|2021-02-26 11:56:20|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|2
1614340590000|2021-02-26 11:56:30|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|2232
1614340600000|2021-02-26 11:56:40|1030.2|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|1533
1614340610000|2021-02-26 11:56:50|1030.6|1030.2|1031|1030.6|1031|1030.8|1030.6|1030.2|1007
1614340620000|2021-02-26 11:57:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1287
1614340630000|2021-02-26 11:57:10|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.2|1030|1795
1614340640000|2021-02-26 11:57:20|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|2474
1614340650000|2021-02-26 11:57:30|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030|1029.8|51041
1614340660000|2021-02-26 11:57:40|1030.4|1030|1030.4|1030|1030.6|1030|1030.4|1030|2547
1614340670000|2021-02-26 11:57:50|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.4|4902
1614340680000|2021-02-26 11:58:00|1030.2|1030|1030|1029.6|1030.4|1030|1029.8|1029.4|5953
1614340700000|2021-02-26 11:58:20||1029.8||1029.6||1029.8||1029.6|10
1614340710000|2021-02-26 11:58:30|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|547
1614340720000|2021-02-26 11:58:40|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|2583
1614340730000|2021-02-26 11:58:50|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|2301
1614340740000|2021-02-26 11:59:00|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|0
1614340750000|2021-02-26 11:59:10|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1030|1029.6|3924
1614340760000|2021-02-26 11:59:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1029.8|350
1614340770000|2021-02-26 11:59:30|1030.2|1029.8|1030.6|1030.4|1030.6|1030.4|1030.2|1029.8|7618
1614340780000|2021-02-26 11:59:40|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|9085
1614340790000|2021-02-26 11:59:50|1031.4|1031|1030.6|1030.2|1031.4|1031.2|1030.6|1030.2|3952
1614340800000|2021-02-26 12:00:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|1210
1614340940000|2021-02-26 12:02:20|1030|1029.6|1030.6|1030.2|1031.4|1031|1030|1029.6|361893
1614340950000|2021-02-26 12:02:30|1030.8|1030.4|1031.4|1030.8|1031.8|1031.4|1030.6|1030.4|33595
1614340960000|2021-02-26 12:02:40|1031.2|1030.6|1031.8|1031.4|1031.8|1031.4|1031|1030.6|1668
1614340970000|2021-02-26 12:02:50|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031|1030.8|29503
1614340980000|2021-02-26 12:03:00|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1734
1614340990000|2021-02-26 12:03:10|1031.2|1030.8|1030.6|1030.2|1031.2|1030.8|1030.6|1030.2|2107
1614341000000|2021-02-26 12:03:20|1030.4|1030|1029.8|1029.4|1030.4|1030|1029.6|1029.2|7000
1614341010000|2021-02-26 12:03:30|1029.6|1029.6|1030.2|1029.6|1030.2|1029.8|1029.6|1029.4|3486
1614341020000|2021-02-26 12:03:40|1030|1029.4|1029.6|1029.2|1030|1029.4|1029.6|1029.2|2320
1614341030000|2021-02-26 12:03:50|1029.4||1029.8||1029.8||1029.4||500
1614341040000|2021-02-26 12:04:00|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.4|1029.4|1078
1614341050000|2021-02-26 12:04:10|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|830
1614341060000|2021-02-26 12:04:20|1030.2|1029.8|1030.4|1030|1030.4|1030.2|1030|1029.8|113
1614341070000|2021-02-26 12:04:30|1030.2|1029.8|1030.6|1030.2|1030.8|1030.4|1030.2|1029.8|3040
1614341080000|2021-02-26 12:04:40|1030.4|1030|1030.6|1030|1030.8|1030.6|1030.2|1029.8|11236
1614341090000|2021-02-26 12:04:50|1030.8|1030.2|1031.2|1030.6|1031.2|1030.8|1030.8|1030|5266
1614341100000|2021-02-26 12:05:00|1031|1030.4|1030|1029.4|1031|1030.4|1029.8|1029.2|8500
1614341110000|2021-02-26 12:05:10|1030.2|1029.6|1031|1030.4|1031|1030.6|1030.2|1029.6|13791
1614341120000|2021-02-26 12:05:20|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|0
1614341130000|2021-02-26 12:05:30|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|1943
1614341140000|2021-02-26 12:05:40|1031|1030.4|1031|1030.6|1031|1030.6|1031|1030.4|1
1614341150000|2021-02-26 12:05:50|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1029.8|1372
1614341160000|2021-02-26 12:06:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030|121
1614341170000|2021-02-26 12:06:10|1030.4|1030|1031.6|1031|1031.6|1031|1030.4|1030|11269
1614341180000|2021-02-26 12:06:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1095
1614341190000|2021-02-26 12:06:30|1031.8|1031|1031.4|1031|1032|1031.6|1031.4|1031|1001
1614341200000|2021-02-26 12:06:40|1031.2|1030.8|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|969
1614341210000|2021-02-26 12:06:50|1031.8|1031.4|1032.2|1031.8|1032.4|1031.8|1031.8|1031.4|0
1614341220000|2021-02-26 12:07:00|1032|1031.6|1031.6|1031.4|1032|1031.6|1031.6|1031|1548
1614341230000|2021-02-26 12:07:10|1031.4|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|1900
1614341240000|2021-02-26 12:07:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|1957
1614341250000|2021-02-26 12:07:30|1031.8|1031|1031.8|1031.6|1032|1031.6|1031.8|1031|1117
1614341260000|2021-02-26 12:07:40|1031.6|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|928
1614341270000|2021-02-26 12:07:50|1031.6|1031|1031.4|1031.2|1031.8|1031.4|1031.2|1030.8|4334
1614341280000|2021-02-26 12:08:00|1031.2|1031|1031.8|1031.4|1031.8|1031.4|1031|1030.6|1489
1614341290000|2021-02-26 12:08:10|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1614341300000|2021-02-26 12:08:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.2|1041
1614341310000|2021-02-26 12:08:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|92
1614341320000|2021-02-26 12:08:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1614341330000|2021-02-26 12:08:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|2209
1614341340000|2021-02-26 12:09:00|1032.2|1031.4|1032|1031.6|1032.2|1032|1031.8|1031.4|8173
1614341350000|2021-02-26 12:09:10|1031.8||1032||1032.2||1031.8||0
1614341360000|2021-02-26 12:09:20|1031.8|1031.4|1031.6|1031|1031.8|1031.4|1031.6|1031|2413
1614341370000|2021-02-26 12:09:30|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|38
1614341380000|2021-02-26 12:09:40|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|0
1614341390000|2021-02-26 12:09:50|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1614341400000|2021-02-26 12:10:00|1031.4|1030.8|1030.8|1030.2|1031.4|1030.8|1030.6|1030.2|5472
1614341410000|2021-02-26 12:10:10|1030.6|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|0
1614341420000|2021-02-26 12:10:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1614341430000|2021-02-26 12:10:30|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.2|1030|1033
1614341440000|2021-02-26 12:10:40|1030.8||1030.8||1030.8||1030.8||0
1614341450000|2021-02-26 12:10:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|2054
1614341460000|2021-02-26 12:11:00|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.6|404
1614341470000|2021-02-26 12:11:10|1030|1030|1029.8|1029.4|1030|1030|1029.8|1029.4|251
1614341480000|2021-02-26 12:11:20|1030|1029.6|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|0
1614341490000|2021-02-26 12:11:30|1030||1030||1030||1029.8||0
1614341500000|2021-02-26 12:11:40|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1614341510000|2021-02-26 12:11:50|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|0
1614341520000|2021-02-26 12:12:00||1029.6||1029.8||1029.8||1029.6|0
1614341530000|2021-02-26 12:12:10|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.6|0
1614341540000|2021-02-26 12:12:20|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|0
1614341550000|2021-02-26 12:12:30|1030|1029.4|1029.4|1029|1030|1029.4|1029.4|1029|2289
1614341560000|2021-02-26 12:12:40||1028.8||1029||1029||1028.8|0
1614341570000|2021-02-26 12:12:50|1029.6|1029.4|1028.8|1028.4|1029.6|1029.4|1028.8|1028.2|14916
1614341580000|2021-02-26 12:13:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|5157
1614341590000|2021-02-26 12:13:10|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|787
1614341600000|2021-02-26 12:13:20|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|0
1614341610000|2021-02-26 12:13:30|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|589
1614341620000|2021-02-26 12:13:40|1029|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|4286
1614341630000|2021-02-26 12:13:50|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028|1027.8|15000
1614341640000|2021-02-26 12:14:00|1028.6|1028.2|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|0
1614341650000|2021-02-26 12:14:10|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|1002
1614341660000|2021-02-26 12:14:20|1029.2||1029.2||1029.2||1029.2||2000
1614341670000|2021-02-26 12:14:30|1029|1028.8|1029.2|1028.6|1029.4|1029|1029|1028.6|2602
1614341680000|2021-02-26 12:14:40|1029.4|1028.8|1029|1028.6|1029.4|1029|1029|1028.6|0
1614341690000|2021-02-26 12:14:50|1028.8|1028.4|1028.4|1027.8|1028.8|1028.4|1028.4|1027.8|9623
1614341700000|2021-02-26 12:15:00|1028.2|1028|1028.6|1028|1028.6|1028.2|1028|1028|1899
1614341710000|2021-02-26 12:15:10||1028.2||1028||1028.2||1028|0
1614341730000|2021-02-26 12:15:30|1028.8|1028.2|1029.2|1028.8|1029.2|1028.8|1028.8|1028|2617
1614341740000|2021-02-26 12:15:40|1029.4|1029|1030|1029.6|1030.2|1029.8|1029.4|1029|1957
1614341750000|2021-02-26 12:15:50|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|1680
1614341760000|2021-02-26 12:16:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1614341770000|2021-02-26 12:16:10|1030.2|1029.8|1030.8|1030.4|1030.8|1030.6|1030|1029.8|3314
1614341780000|2021-02-26 12:16:20|1030.6|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030|2309
1614341790000|2021-02-26 12:16:30|1030.4|1030|1030|1029.6|1030.4|1030|1029.8|1029.2|5445
1614341800000|2021-02-26 12:16:40|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029|3033
1614341810000|2021-02-26 12:16:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|496
1614341820000|2021-02-26 12:17:00|1029|1028.6|1029.2|1029|1029.6|1029|1029|1028.6|1470
1614341830000|2021-02-26 12:17:10|1029.4|1029.2|1029.8|1029.4|1029.8|1029.6|1029.4|1029|609
1614341840000|2021-02-26 12:17:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|0
1614341850000|2021-02-26 12:17:30|1030|1029.4|1029.8|1029.4|1030|1029.8|1029.8|1029.4|155
1614341860000|2021-02-26 12:17:40|1030|1029.2|1029.6|1029|1030|1029.2|1029.6|1029|40
1614341870000|2021-02-26 12:17:50|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029.2|0
1614341880000|2021-02-26 12:18:00|1029.4|1029|1030|1029.6|1030|1029.6|1029.2|1029|6047
1614341890000|2021-02-26 12:18:10|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|1841
1614341900000|2021-02-26 12:18:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|2055
1614341910000|2021-02-26 12:18:30|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|1296
1614341920000|2021-02-26 12:18:40|1030.6|1030|1031|1030.6|1031.2|1030.8|1030.4|1030|225
1614341930000|2021-02-26 12:18:50|1030.8|1030.4|1030|1029.4|1030.8|1030.4|1029.6|1029.4|6144
1614341940000|2021-02-26 12:19:00|1029.8|1029.2|1030|1029.4|1030|1029.6|1029.6|1029.2|0
1614341950000|2021-02-26 12:19:10|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1614341960000|2021-02-26 12:19:20||1029.6||1029.6||1029.6||1029.6|0
1614341970000|2021-02-26 12:19:30|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|758
1614341980000|2021-02-26 12:19:40|1030|1029.4|1029.6|1028.8|1030.2|1029.4|1029.2|1028.6|27018
1614341990000|2021-02-26 12:19:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1028.8|1028
1614342000000|2021-02-26 12:20:00|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1614342010000|2021-02-26 12:20:10|1029.2|1028.8|1029.2|1028.8|1029.6|1029|1029|1028.6|870
1614342020000|2021-02-26 12:20:20|1029.4|1029.2|1030.4|1030|1030.4|1030.2|1029.4|1029|7568
1614342030000|2021-02-26 12:20:30|1030.6|1030.2|1031|1030.6|1031|1030.8|1030.6|1030.2|1010
1614342040000|2021-02-26 12:20:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|2615
1614342060000|2021-02-26 12:21:00|1030.6|1030.2|1030|1029.6|1030.6|1030.2|1029.8|1029.6|5849
1614342070000|2021-02-26 12:21:10|1029.6|1029.4|1029.8|1029.2|1029.8|1029.6|1029.6|1029.2|717
1614342080000|2021-02-26 12:21:20|1030.4|1029.4|1029.8|1029.4|1030.4|1030.2|1029.8|1029.4|9671
1614342090000|2021-02-26 12:21:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|1050
1614342100000|2021-02-26 12:21:40|1030|1029.2|1029.8|1029.4|1030|1029.6|1029.8|1029.2|2952
1614342110000|2021-02-26 12:21:50|1030.4|1029.6|1030.4|1030|1030.4|1030.2|1030.2|1029.4|6531
1614342130000|2021-02-26 12:22:10||1030.2||1030||1030.2||1030|849
1614342140000|2021-02-26 12:22:20|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|160
1614342150000|2021-02-26 12:22:30|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|3329
1614342160000|2021-02-26 12:22:40|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|526
1614342170000|2021-02-26 12:22:50|1030.4|1029.8|1030.6|1030|1030.6|1030.2|1030.4|1029.8|1493
1614342190000|2021-02-26 12:23:10|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|0
1614342210000|2021-02-26 12:23:30|1030.8||1030.6||1030.8||1030.6||0
1614342220000|2021-02-26 12:23:40|1030.8|1030.4|1031.4|1031|1031.4|1031.2|1030.8|1030.4|882
1614342230000|2021-02-26 12:23:50|1031.6|1031.2|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|10683
1614342240000|2021-02-26 12:24:00|1031.8|1031.4|1031|1030.4|1031.8|1031.4|1030.8|1030.4|5647
1614342250000|2021-02-26 12:24:10|1030.8|1030.2|1030|1029.8|1030.8|1030.2|1029.6|1029.2|7959
1614342260000|2021-02-26 12:24:20|1029.8|1029.6|1029.8|1029.4|1030.2|1029.8|1029.4|1029.2|19430
1614342270000|2021-02-26 12:24:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|2272
1614342280000|2021-02-26 12:24:40|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|1901
1614342290000|2021-02-26 12:24:50|1030.2|1029.6|1030.6|1030|1030.6|1030.4|1030.2|1029.6|2479
1614342300000|2021-02-26 12:25:00|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1614342310000|2021-02-26 12:25:10|1030.4|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|6723
1614342320000|2021-02-26 12:25:20||1030.8||1030.6||1030.8||1030.6|0
1614342330000|2021-02-26 12:25:30|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|716
1614342340000|2021-02-26 12:25:40|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031.2|1030.6|495
1614342350000|2021-02-26 12:25:50|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|3272
1614342370000|2021-02-26 12:26:10|1031|1030.6|1031.4|1030.8|1031.6|1031.2|1030.8|1030.4|1659
1614342380000|2021-02-26 12:26:20|1031.2|1031|1030.8|1030.4|1031.4|1031|1030.6|1030.4|3534
1614342390000|2021-02-26 12:26:30|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|631
1614342400000|2021-02-26 12:26:40|1030.6|1030.4|1031|1030.4|1031|1030.6|1030.4|1030.2|1180
1614342410000|2021-02-26 12:26:50|1030.8|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|495
1614342420000|2021-02-26 12:27:00|1030.8|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|0
1614342430000|2021-02-26 12:27:10|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|2358
1614342440000|2021-02-26 12:27:20|1030.6|1030.4|1030.4|1029.8|1030.8|1030.4|1030.4|1029.8|1202
1614342450000|2021-02-26 12:27:30|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1614342460000|2021-02-26 12:27:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1614342470000|2021-02-26 12:27:50|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.2|1030|463
1614342480000|2021-02-26 12:28:00|1030.4||1030.4||1030.4||1030.4||0
1614342490000|2021-02-26 12:28:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|503
1614342520000|2021-02-26 12:28:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|217
1614342530000|2021-02-26 12:28:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|0
1614342540000|2021-02-26 12:29:00|1031|1030.4|1031.2|1031|1031.2|1031|1031|1030.2|2355
1614342550000|2021-02-26 12:29:10|1031|1030.8|1031.4|1031|1031.4|1031|1031|1030.6|2537
1614342560000|2021-02-26 12:29:20|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|0
1614342570000|2021-02-26 12:29:30||1031||1031||1031||1031|0
1614342580000|2021-02-26 12:29:40|1031|1030.8|1030.6|1030.2|1031|1030.8|1030.4|1030|2996
1614342590000|2021-02-26 12:29:50|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030|530
1614342600000|2021-02-26 12:30:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|258
1614342610000|2021-02-26 12:30:10|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1614342620000|2021-02-26 12:30:20|1031.2||1031.2||1031.2||1031||0
1614342630000|2021-02-26 12:30:30|1030.8|1030.8|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|2018
1614342640000|2021-02-26 12:30:40||1030.6||1030.8||1030.8||1030.6|0
1614342650000|2021-02-26 12:30:50|1031|1030.6|1030.8|1030.2|1031.2|1030.6|1030.8|1030.2|3668
1614342660000|2021-02-26 12:31:00|1031|1030.4|1032|1031.6|1032|1031.6|1031|1030.4|1922
1614342670000|2021-02-26 12:31:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.2|198
1614342680000|2021-02-26 12:31:20|1031.8|1031.4|1031.4|1031|1031.8|1031.4|1031.4|1031|1851
1614342690000|2021-02-26 12:31:30|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|600
1614342700000|2021-02-26 12:31:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1030.8|1102
1614342710000|2021-02-26 12:31:50|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.4|1651
1614342720000|2021-02-26 12:32:00|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.8|1030.4|738
1614342730000|2021-02-26 12:32:10|1030.8|1030.4|1030.8|1030.4|1031|1030.8|1030.8|1030.4|1
1614342740000|2021-02-26 12:32:20|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1000
1614342760000|2021-02-26 12:32:40|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1614342770000|2021-02-26 12:32:50|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|600
1614342790000|2021-02-26 12:33:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1315
1614342800000|2021-02-26 12:33:20|1031.4|1031|1031.8|1031.4|1032|1031.6|1031.4|1031|755
1614342810000|2021-02-26 12:33:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1614342820000|2021-02-26 12:33:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1578
1614342830000|2021-02-26 12:33:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1614342840000|2021-02-26 12:34:00|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1030.8|3130
1614342860000|2021-02-26 12:34:20|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|3930
1614342870000|2021-02-26 12:34:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|1684
1614342890000|2021-02-26 12:34:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|495
1614342900000|2021-02-26 12:35:00|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|466
1614342910000|2021-02-26 12:35:10|1031.8|1031.6|1031.8|1031.4|1031.8|1031.8|1031.6|1031.4|2834
1614342920000|2021-02-26 12:35:20|1031.4|1031.2|1031.6|1031.2|1031.8|1031.2|1031.2|1031|1071
1614342930000|2021-02-26 12:35:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1614342940000|2021-02-26 12:35:40|1032|1031.2|1032|1031.6|1032|1031.6|1032|1031.2|0
1614342950000|2021-02-26 12:35:50|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.6|1031.2|1649
1614342960000|2021-02-26 12:36:00|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|4149
1614342970000|2021-02-26 12:36:10|1032|1031.6|1032|1031.8|1032.2|1031.8|1032|1031.6|0
1614342980000|2021-02-26 12:36:20|1031.8|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|2956
1614342990000|2021-02-26 12:36:30|1031.2|1031.2|1031|1030.6|1031.4|1031.2|1030.8|1030.4|4972
1614343000000|2021-02-26 12:36:40|1030.8|1030.4|1031|1030.4|1031|1030.8|1030.8|1030.4|600
1614343010000|2021-02-26 12:36:50|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.4|2701
1614343020000|2021-02-26 12:37:00|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|0
1614343040000|2021-02-26 12:37:20|1030.8|1030.6|1031.4|1031|1031.4|1031|1030.8|1030.6|15372
1614343050000|2021-02-26 12:37:30|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.4|939
1614343060000|2021-02-26 12:37:40|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|1534
1614343080000|2021-02-26 12:38:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|1095
1614343090000|2021-02-26 12:38:10|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|50
1614343100000|2021-02-26 12:38:20|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.6|700
1614343110000|2021-02-26 12:38:30|1031|1031|1031|1030.6|1031.2|1031|1031|1030.6|600
1614343120000|2021-02-26 12:38:40|1031.2|1030.8|1030.6|1030.4|1031.2|1030.8|1030.6|1030.4|8771
1614343130000|2021-02-26 12:38:50||1030.2||1030.2||1030.2||1030.2|0
1614343140000|2021-02-26 12:39:00|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|2439
1614343150000|2021-02-26 12:39:10|1030.6|1030.4|1031|1030.6|1031|1030.8|1030.6|1030|2376
1614343160000|2021-02-26 12:39:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1614343170000|2021-02-26 12:39:30|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1073
1614343180000|2021-02-26 12:39:40|1030.8|1030.8|1030.8|1030.2|1030.8|1030.8|1030.6|1030.2|1200
1614343190000|2021-02-26 12:39:50|1030.6||1030.6||1030.6||1030.6||0
1614343200000|2021-02-26 12:40:00|1030.4|1030|1030.4|1030|1030.6|1030|1030.4|1030|600
1614343210000|2021-02-26 12:40:10||1030.2||1030.2||1030.2||1030.2|15
1614343220000|2021-02-26 12:40:20|1030.6|1030|1030.6|1030.4|1030.8|1030.6|1030.6|1030|1924
1614343230000|2021-02-26 12:40:30|1030.8||1030.8||1030.8||1030.8||0
1614343240000|2021-02-26 12:40:40|1030.6|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|3945
1614343250000|2021-02-26 12:40:50|1030.2|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|958
1614343260000|2021-02-26 12:41:00|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|3919
1614343270000|2021-02-26 12:41:10|1029.6|1029.2|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1476
1614343280000|2021-02-26 12:41:20|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|2064
1614343290000|2021-02-26 12:41:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|306
1614343300000|2021-02-26 12:41:40|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|727
1614343310000|2021-02-26 12:41:50|1030.8|1030.4|1030.8|1030.2|1031|1030.6|1030.6|1030.2|0
1614343320000|2021-02-26 12:42:00|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|0
1614343330000|2021-02-26 12:42:10|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1030.2|1029.8|1303
1614343340000|2021-02-26 12:42:20||1030||1029.8||1030||1029.8|1431
1614343350000|2021-02-26 12:42:30|1030|1030|1029.8|1029.4|1030|1030|1029.8|1029.4|4174
1614343360000|2021-02-26 12:42:40|1030|1029.6|1030.4|1030|1030.4|1030.2|1030|1029.6|2327
1614343370000|2021-02-26 12:42:50|1030.2|1030.2|1030.4|1030.2|1030.6|1030.4|1030.2|1030|3684
1614343380000|2021-02-26 12:43:00|1030.2|1030|1030|1029.6|1030.4|1030|1030|1029.4|3181
1614343390000|2021-02-26 12:43:10|1030.2|1029.8|1030.2|1030|1030.4|1030.2|1030.2|1029.8|7083
1614343400000|2021-02-26 12:43:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1360
1614343410000|2021-02-26 12:43:30|1030.8|1030|1030.8|1030.4|1030.8|1030.4|1030.8|1030|167
1614343430000|2021-02-26 12:43:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.4|4719
1614343440000|2021-02-26 12:44:00|1031|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|914
1614343450000|2021-02-26 12:44:10|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|3064
1614343460000|2021-02-26 12:44:20|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|697
1614343470000|2021-02-26 12:44:30|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.6|1030.4|1421
1614343480000|2021-02-26 12:44:40|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|258
1614343490000|2021-02-26 12:44:50|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|0
1614343500000|2021-02-26 12:45:00|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|946
1614343510000|2021-02-26 12:45:10|1030.4||1030.4||1030.4||1030.4||500
1614343520000|2021-02-26 12:45:20||1030.2||1030||1030.2||1030|100
1614343530000|2021-02-26 12:45:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|549
1614343540000|2021-02-26 12:45:40|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|941
1614343550000|2021-02-26 12:45:50|1030.2||1030.4||1030.4||1030.2||0
1614343560000|2021-02-26 12:46:00|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|602
1614343570000|2021-02-26 12:46:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|942
1614343580000|2021-02-26 12:46:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1614343590000|2021-02-26 12:46:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|885
1614343600000|2021-02-26 12:46:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1826
1614343610000|2021-02-26 12:46:50|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|538
1614343620000|2021-02-26 12:47:00|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|1366
1614343630000|2021-02-26 12:47:10|1030.8||1030.8||1030.8||1030.8||111
1614343640000|2021-02-26 12:47:20|1031||1031||1031||1031||495
1614343650000|2021-02-26 12:47:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|2616
1614343660000|2021-02-26 12:47:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|3286
1614343670000|2021-02-26 12:47:50|||||||||340
1614343680000|2021-02-26 12:48:00||1031.2||1031.2||1031.2||1031|0
1614343690000|2021-02-26 12:48:10|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|8770
1614343700000|2021-02-26 12:48:20|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|0
1614343710000|2021-02-26 12:48:30|1031.6|1031.4|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|6580
1614343720000|2021-02-26 12:48:40|1031.8||1031.6||1031.8||1031.6||0
1614343730000|2021-02-26 12:48:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|1649
1614343740000|2021-02-26 12:49:00|1031.4|1031.2|1031.2|1030.6|1031.4|1031.2|1031|1030.6|2105
1614343750000|2021-02-26 12:49:10|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|100
1614343760000|2021-02-26 12:49:20|1031||1031||1031||1030.8||0
1614343770000|2021-02-26 12:49:30|1031.2|1030.8|1030.8|1030.6|1031.2|1030.8|1030.8|1030.6|1091
1614343780000|2021-02-26 12:49:40|1031|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|3616
1614343790000|2021-02-26 12:49:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|3562
1614343800000|2021-02-26 12:50:00|1030.4|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030|1309
1614343810000|2021-02-26 12:50:10|1030.4|1030.4|1030.4|1030|1030.4|1030.4|1030.2|1029.8|753
1614343820000|2021-02-26 12:50:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.6|842
1614343830000|2021-02-26 12:50:30|1030.4|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|2104
1614343840000|2021-02-26 12:50:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030|578
1614343850000|2021-02-26 12:50:50|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|3879
1614343860000|2021-02-26 12:51:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|382
1614343880000|2021-02-26 12:51:20|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|1443
1614343890000|2021-02-26 12:51:30|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1751
1614343900000|2021-02-26 12:51:40|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|0
1614343910000|2021-02-26 12:51:50|1031.4|1030.8|1031.6|1031.4|1031.6|1031.4|1031.4|1030.8|5000
1614343920000|2021-02-26 12:52:00|1031.8|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|639
1614343930000|2021-02-26 12:52:10|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.2|1030.8|2186
1614343940000|2021-02-26 12:52:20||1031||1031||1031.2||1031|548
1614343960000|2021-02-26 12:52:40|1031.6|1031.2|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|902
1614343970000|2021-02-26 12:52:50|1031.8||1031.8||1031.8||1031.8||38
1614343980000|2021-02-26 12:53:00|1031.6|1031.6|1031.6|1031.2|1031.6|1031.6|1031.6|1031.2|893
1614343990000|2021-02-26 12:53:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|200
1614344000000|2021-02-26 12:53:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1614344010000|2021-02-26 12:53:30|1032|1031.6|1031.6|1031|1032|1031.6|1031.4|1031|3504
1614344020000|2021-02-26 12:53:40|1031.8|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|1370
1614344030000|2021-02-26 12:53:50|1031.6|1031|1031.4|1031.2|1031.6|1031.2|1031.4|1031|0
1614344040000|2021-02-26 12:54:00|1031.6|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|2009
1614344050000|2021-02-26 12:54:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1030.8|1030.2|848
1614344060000|2021-02-26 12:54:20|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|8903
1614344080000|2021-02-26 12:54:40|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|5554
1614344090000|2021-02-26 12:54:50|1030|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|0
1614344100000|2021-02-26 12:55:00|1030.2|1029.4|1029.8|1029.4|1030.2|1029.8|1029.6|1029.4|10680
1614344110000|2021-02-26 12:55:10|1030|1029.6|1030|1029.8|1030|1029.8|1030|1029.6|0
1614344120000|2021-02-26 12:55:20|1030.2|1030|1031.2|1030.6|1031.2|1030.6|1030.2|1030|2157
1614344130000|2021-02-26 12:55:30|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|8610
1614344140000|2021-02-26 12:55:40|1031|1030.6|1030.8|1030.2|1031.2|1030.8|1030.6|1030.2|5273
1614344150000|2021-02-26 12:55:50|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|1149
1614344160000|2021-02-26 12:56:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.8|5935
1614344170000|2021-02-26 12:56:10|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|4690
1614344180000|2021-02-26 12:56:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.2|5844
1614344190000|2021-02-26 12:56:30|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|678
1614344200000|2021-02-26 12:56:40|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|795
1614344210000|2021-02-26 12:56:50|1029.4|1029.4|1029.4|1029|1029.6|1029.4|1029.2|1029|2187
1614344220000|2021-02-26 12:57:00|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|2738
1614344230000|2021-02-26 12:57:10|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|575
1614344240000|2021-02-26 12:57:20|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|1664
1614344250000|2021-02-26 12:57:30|1029.2|1028.8|1028.8|1028.4|1029.4|1028.8|1028.8|1028.4|616
1614344260000|2021-02-26 12:57:40|1029|1028.2|1028.8|1028.4|1029|1028.6|1028.6|1028.2|1084
1614344270000|2021-02-26 12:57:50|1028.6|1028.2|1028.6|1028|1028.8|1028.4|1028.6|1028|0
1614344280000|2021-02-26 12:58:00||1028.2||1028.2||1028.2||1028|0
1614344290000|2021-02-26 12:58:10|1028.4||1028.6||1028.6||1028.4||169
1614344300000|2021-02-26 12:58:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|10686
1614344310000|2021-02-26 12:58:30|1028|1028|1027.6|1027|1028|1028|1027.2|1027|7046
1614344320000|2021-02-26 12:58:40|1027.4|1026.6|1027.4|1027|1027.4|1027|1027.2|1026.6|5377
1614344330000|2021-02-26 12:58:50|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027|1520
1614344340000|2021-02-26 12:59:00|1027.8|1027.6|1028.6|1028.2|1028.6|1028.2|1027.8|1027.6|3060
1614344350000|2021-02-26 12:59:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|160
1614344360000|2021-02-26 12:59:20|1029|1028.6|1029|1028.4|1029|1028.8|1028.8|1028.4|978
1614344370000|2021-02-26 12:59:30|1028.8|1028.2|1028.2|1027.8|1028.8|1028.2|1028.2|1027.8|2673
1614344380000|2021-02-26 12:59:40|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1028|1027.6|1249
1614344390000|2021-02-26 12:59:50|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|800
1614344400000|2021-02-26 13:00:00|1028|1027.6|1027.6|1027.2|1028.2|1027.6|1027.6|1027.2|591
1614344410000|2021-02-26 13:00:10|1027.8|1027|1027.6|1027|1027.8|1027.2|1027.4|1027|0
1614344420000|2021-02-26 13:00:20|1027.4|1026.8|1027|1026.6|1027.4|1026.8|1026.8|1026.6|1792
1614344430000|2021-02-26 13:00:30|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|1696
1614344440000|2021-02-26 13:00:40|1026.8|1026.4|1027|1026.8|1027|1026.8|1026.8|1026.4|0
1614344450000|2021-02-26 13:00:50|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.2|5257
1614344460000|2021-02-26 13:01:00|1027|1026.6|1027|1026.4|1027.2|1026.8|1027|1026.4|2891
1614344470000|2021-02-26 13:01:10|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1026.8|1026.4|0
1614344480000|2021-02-26 13:01:20|1026.8||1027||1027||1026.8||0
1614344490000|2021-02-26 13:01:30|1026.8||1027||1027||1026.8||0
1614344500000|2021-02-26 13:01:40|1026.8|1026.2|1026.2|1026|1026.8|1026.4|1026.2|1026|3498
1614344510000|2021-02-26 13:01:50|1026.4|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026.2|133
1614344520000|2021-02-26 13:02:00|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026|1025.6|10214
1614344530000|2021-02-26 13:02:10|1026.8|1026.4|1026.4|1026|1026.8|1026.6|1026.4|1026|705
1614344540000|2021-02-26 13:02:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|100
1614344550000|2021-02-26 13:02:30|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.2|1303
1614344560000|2021-02-26 13:02:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|2081
1614344570000|2021-02-26 13:02:50|1027.4|1027|1027.4|1027.2|1027.6|1027.2|1027.4|1027|56
1614344580000|2021-02-26 13:03:00||1027||1026.8||1027||1026.8|0
1614344590000|2021-02-26 13:03:10|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|560
1614344600000|2021-02-26 13:03:20|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027|877
1614344610000|2021-02-26 13:03:30|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1026.8|0
1614344620000|2021-02-26 13:03:40|1027.2|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.6|6904
1614344630000|2021-02-26 13:03:50|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|50
1614344640000|2021-02-26 13:04:00||1026.6||1026.4||1026.6||1026.4|2116
1614344650000|2021-02-26 13:04:10|1026.8|1026.8|1026.6|1026.2|1026.8|1026.8|1026.4|1026.2|1
1614344660000|2021-02-26 13:04:20|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|2342
1614344670000|2021-02-26 13:04:30|1026.8|1026.4|1026.6|1026.2|1027|1026.6|1026.6|1026.2|2217
1614344680000|2021-02-26 13:04:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026|1075
1614344690000|2021-02-26 13:04:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.4|1025.8|7620
1614344700000|2021-02-26 13:05:00|1026.8|1026.6|1026.4|1026|1027|1026.8|1026.2|1025.8|2468
1614344710000|2021-02-26 13:05:10|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|1000
1614344720000|2021-02-26 13:05:20|1026.2|1026|1026.4|1025.8|1026.4|1026|1026|1025.8|650
1614344730000|2021-02-26 13:05:30|1026.2|1026|1025.8|1025.4|1026.4|1026|1025.8|1025.4|2447
1614344740000|2021-02-26 13:05:40|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.4|1025|2433
1614344750000|2021-02-26 13:05:50|1026|1025.8|1025.8|1025.4|1026.2|1026|1025.8|1025.4|3928
1614344760000|2021-02-26 13:06:00|1025.6|1025.6|1026|1025.4|1026|1025.6|1025.6|1025.4|6438
1614344770000|2021-02-26 13:06:10|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025|6035
1614344780000|2021-02-26 13:06:20||1025||1025||1025.2||1025|0
1614344790000|2021-02-26 13:06:30|1025.4|1025.2|1025|1024.4|1025.4|1025.2|1024.8|1024.4|7710
1614344800000|2021-02-26 13:06:40|1024.8|1024.6|1024.4|1024|1024.8|1024.8|1024.4|1024|13102
1614344810000|2021-02-26 13:06:50|1024.6|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|2123
1614344820000|2021-02-26 13:07:00|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|4660
1614344830000|2021-02-26 13:07:10|1024|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|0
1614344840000|2021-02-26 13:07:20|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1614344850000|2021-02-26 13:07:30|1024|1024|1024.6|1024.2|1024.6|1024.2|1024|1023.8|906
1614344860000|2021-02-26 13:07:40|1024.4|1024.4|1025.2|1024.6|1025.2|1024.8|1024.4|1024.4|10280
1614344870000|2021-02-26 13:07:50|1025|1024.4|1024.2|1024|1025|1024.4|1024.2|1023.8|3191
1614344880000|2021-02-26 13:08:00|1024.4|1023.8|1024.6|1024|1024.6|1024.2|1024.4|1023.8|3010
1614344890000|2021-02-26 13:08:10|1024.8|1024.2|1024.6|1024|1024.8|1024.4|1024.6|1024|551
1614344900000|2021-02-26 13:08:20|1024.4||1024.4||1024.6||1024.2||0
1614344910000|2021-02-26 13:08:30|1024.6||1024.4||1024.6||1024.4||0
1614344920000|2021-02-26 13:08:40|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|1598
1614344930000|2021-02-26 13:08:50|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|2570
1614344940000|2021-02-26 13:09:00|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.8|5957
1614344950000|2021-02-26 13:09:10|1024.4|1024|1023.6|1023.2|1024.4|1024|1023.6|1023|9414
1614344960000|2021-02-26 13:09:20|1023.8|1023|1023.6|1023.2|1023.8|1023.4|1023.6|1023|3100
1614344970000|2021-02-26 13:09:30|1023.4|1023.4|1024.4|1024|1024.4|1024|1023.4|1023.4|3376
1614344980000|2021-02-26 13:09:40|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.8|1652
1614344990000|2021-02-26 13:09:50|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.2|1023.8|25230
1614345000000|2021-02-26 13:10:00|1024.6|1024.6|1025.2|1024.8|1025.2|1024.8|1024.4|1024.2|28714
1614345010000|2021-02-26 13:10:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|57
1614345020000|2021-02-26 13:10:20|1025|1024.6|1025.2|1025|1025.2|1025|1024.8|1024.4|3946
1614345030000|2021-02-26 13:10:30|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|2795
1614345040000|2021-02-26 13:10:40|1025|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|1498
1614345070000|2021-02-26 13:11:10|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|1833
1614345080000|2021-02-26 13:11:20|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.6|1025.2|9456
1614345090000|2021-02-26 13:11:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|1660
1614345100000|2021-02-26 13:11:40|1026.2|1025.8|1026|1025.6|1026.4|1026|1026|1025.6|1219
1614345110000|2021-02-26 13:11:50|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025|1611
1614345120000|2021-02-26 13:12:00|1025.6|1025|1025.2|1025|1025.6|1025|1024.8|1024.4|5689
1614345130000|2021-02-26 13:12:10||1024.8||1024.8||1024.8||1024.8|200
1614345140000|2021-02-26 13:12:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|1082
1614345150000|2021-02-26 13:12:30|1025.2|1025.2|1026|1025.6|1026|1025.6|1025.2|1025.2|2185
1614345160000|2021-02-26 13:12:40|1025.8|1025.4|1026.2|1025.6|1026.2|1026|1025.6|1025.4|15709
1614345170000|2021-02-26 13:12:50|1026||1026.2||1026.2||1026||0
1614345180000|2021-02-26 13:13:00|1026|1025.4|1026.2|1025.8|1026.2|1025.8|1025.6|1025.2|498
1614345190000|2021-02-26 13:13:10|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|100
1614345200000|2021-02-26 13:13:20|1026.2|1025.8|1026.2|1025.6|1026.4|1025.8|1025.8|1025.4|1249
1614345210000|2021-02-26 13:13:30|1026.4|1025.8|1026.6|1026.2|1026.6|1026.4|1026.4|1025.6|1874
1614345220000|2021-02-26 13:13:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|521
1614345230000|2021-02-26 13:13:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1614345240000|2021-02-26 13:14:00|1026.4|1026|1026.4|1026|1026.6|1026.2|1025.8|1025.6|21090
1614345250000|2021-02-26 13:14:10|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026|356
1614345260000|2021-02-26 13:14:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1614345270000|2021-02-26 13:14:30|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|1100
1614345280000|2021-02-26 13:14:40|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|2700
1614345290000|2021-02-26 13:14:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|5200
1614345300000|2021-02-26 13:15:00|1026.8|1026.4|1026|1025.6|1026.8|1026.4|1026|1025.6|1074
1614345310000|2021-02-26 13:15:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1614345320000|2021-02-26 13:15:20|1026||1026||1026||1026||0
1614345330000|2021-02-26 13:15:30|1026.2|1026|1026.4|1025.8|1026.4|1026|1026.2|1025.8|6
1614345340000|2021-02-26 13:15:40|1026.2|1026|1026.2|1025.8|1026.2|1026|1026|1025.6|3417
1614345360000|2021-02-26 13:16:00|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.4|2742
1614345370000|2021-02-26 13:16:10|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|0
1614345380000|2021-02-26 13:16:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|408
1614345390000|2021-02-26 13:16:30|1025.8||1025.6||1025.8||1025.6||0
1614345400000|2021-02-26 13:16:40|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|935
1614345410000|2021-02-26 13:16:50|1025.8|1025|1025.4|1025|1025.8|1025|1025.2|1025|1814
1614345420000|2021-02-26 13:17:00|1025.2|1024.8|1025.6|1025|1025.6|1025|1025|1024.6|589
1614345430000|2021-02-26 13:17:10|1025.8|1025.2|1025.6|1025.4|1026|1025.4|1025.6|1025.2|1356
1614345440000|2021-02-26 13:17:20|1025.8|1025.6|1026.6|1026.2|1026.6|1026.2|1025.8|1025.4|2617
1614345450000|2021-02-26 13:17:30|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|11646
1614345460000|2021-02-26 13:17:40|1027|1027|1027|1026.6|1027|1027|1026.8|1026.6|240
1614345470000|2021-02-26 13:17:50|1026.8|1026.2|1026.6|1026.2|1026.8|1026.4|1026.6|1026|9800
1614345480000|2021-02-26 13:18:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|3572
1614345490000|2021-02-26 13:18:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|1184
1614345500000|2021-02-26 13:18:20|1027.6|1026.8|1027.6|1027.2|1027.8|1027.2|1027.6|1026.8|2754
1614345510000|2021-02-26 13:18:30|1027.8|1027.4|1027.2|1026.8|1028|1027.6|1027.2|1026.8|2050
1614345520000|2021-02-26 13:18:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|600
1614345530000|2021-02-26 13:18:50|1027.4|1027|1027.8|1027.6|1028.4|1028.2|1027.2|1026.8|29043
1614345540000|2021-02-26 13:19:00|1027.6|1027.4|1028|1027.4|1028|1027.6|1027.6|1027.4|2560
1614345550000|2021-02-26 13:19:10|1027.8|1027.2|1027.6|1027.2|1028|1027.4|1027.4|1027|2197
1614345560000|2021-02-26 13:19:20|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|994
1614345570000|2021-02-26 13:19:30|1027||1027.2||1027.2||1027||354
1614345580000|2021-02-26 13:19:40|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|1
1614345590000|2021-02-26 13:19:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|431
1614345600000|2021-02-26 13:20:00|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.2|1026.8|3449
1614345610000|2021-02-26 13:20:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.6|2714
1614345620000|2021-02-26 13:20:20|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027.2|1026.6|85
1614345640000|2021-02-26 13:20:40|1027|1026.8|1027|1026.6|1027.2|1027|1027|1026.6|283
1614345650000|2021-02-26 13:20:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|827
1614345660000|2021-02-26 13:21:00|1027|1026.6|1027.2|1026.8|1027.4|1027|1027|1026.6|2864
1614345670000|2021-02-26 13:21:10|1027.4|1026.6|1027.2|1026.6|1027.4|1027|1027|1026.6|5755
1614345680000|2021-02-26 13:21:20|1027|1026.8|1027.4|1027|1027.4|1027.2|1026.6|1026.2|2775
1614345690000|2021-02-26 13:21:30|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027|3108
1614345700000|2021-02-26 13:21:40|1027.2|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|2607
1614345710000|2021-02-26 13:21:50|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|0
1614345720000|2021-02-26 13:22:00|1027.2|1027.2|1027.6|1027.4|1027.6|1027.4|1027.2|1027|2814
1614345730000|2021-02-26 13:22:10|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|2273
1614345740000|2021-02-26 13:22:20|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|813
1614345750000|2021-02-26 13:22:30||1028.2||1028||1028.2||1028|1810
1614345760000|2021-02-26 13:22:40|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028|1027.6|1674
1614345770000|2021-02-26 13:22:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|14
1614345780000|2021-02-26 13:23:00|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1614345790000|2021-02-26 13:23:10|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.6|0
1614345800000|2021-02-26 13:23:20|1028.2|1027.6|1028.2|1027.8|1028.2|1028|1028.2|1027.6|1078
1614345810000|2021-02-26 13:23:30|1028|1027.6|1029|1028.6|1029.2|1029|1028|1027.6|36037
1614345820000|2021-02-26 13:23:40|1028.8|1028.8|1029.6|1029.2|1029.6|1029.2|1028.8|1028.2|8907
1614345830000|2021-02-26 13:23:50|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.4|1029|7045
1614345840000|2021-02-26 13:24:00|1030|1029.6|1029.4|1029.2|1030.4|1029.8|1029.4|1028.8|10721
1614345850000|2021-02-26 13:24:10|1029.2|1028.8|1028.8|1028.4|1029.2|1029|1028.6|1028.4|5115
1614345860000|2021-02-26 13:24:20|1028.6|1028.2|1029.6|1029.2|1029.6|1029.2|1028.6|1028.2|4105
1614345870000|2021-02-26 13:24:30|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.4|1029|1742
1614345880000|2021-02-26 13:24:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.4|1029.2|5799
1614345890000|2021-02-26 13:24:50|1030|1029.8|1029.8|1029.2|1030|1029.8|1029.2|1029|10517
1614345900000|2021-02-26 13:25:00|1029.6|1029|1029.4|1029|1029.6|1029.2|1029|1028.8|7393
1614345910000|2021-02-26 13:25:10|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.4|1799
1614345920000|2021-02-26 13:25:20|1028.8|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|0
1614345930000|2021-02-26 13:25:30|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|2405
1614345940000|2021-02-26 13:25:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|3188
1614345950000|2021-02-26 13:25:50|1028.6|1028.2|1029|1028.6|1029|1028.6|1028.6|1028.2|2408
1614345960000|2021-02-26 13:26:00|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|496
1614345970000|2021-02-26 13:26:10|1028.8||1028.8||1028.8||1028.6||0
1614345980000|2021-02-26 13:26:20|1028.6|1028.4|1028.6|1028.2|1028.6|1028.6|1028.6|1028.2|51
1614346000000|2021-02-26 13:26:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1027.8|405
1614346010000|2021-02-26 13:26:50|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|34
1614346020000|2021-02-26 13:27:00|1027.8|1027.6|1027.8|1027.2|1027.8|1027.6|1027.8|1027.2|1174
1614346030000|2021-02-26 13:27:10||1027.4||1027.4||1027.4||1027.2|0
1614346040000|2021-02-26 13:27:20|1028|1027.2|1027.8|1027.6|1028|1027.6|1027.8|1027.2|0
1614346050000|2021-02-26 13:27:30|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|412
1614346060000|2021-02-26 13:27:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|3186
1614346070000|2021-02-26 13:27:50|1028.2|1027.4|1028.4|1028|1028.4|1028.2|1028.2|1027.4|1399
1614346080000|2021-02-26 13:28:00|1028.2|1027.8|1028|1027.4|1028.2|1027.8|1028|1027.4|326
1614346090000|2021-02-26 13:28:10|1027.8|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|0
1614346110000|2021-02-26 13:28:30|1027.4|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.8|7396
1614346120000|2021-02-26 13:28:40|1026.8|1026.6|1027|1026.4|1027|1026.6|1026.2|1026|24368
1614346130000|2021-02-26 13:28:50|1026.8|1026.2|1027|1026.6|1027|1026.6|1026.6|1026.2|5200
1614346140000|2021-02-26 13:29:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|1000
1614346150000|2021-02-26 13:29:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|851
1614346160000|2021-02-26 13:29:20|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027|1026.6|2956
1614346170000|2021-02-26 13:29:30|1027|1027|1027.2|1026.8|1027.2|1027|1027|1026.8|1
1614346180000|2021-02-26 13:29:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|3500
1614346190000|2021-02-26 13:29:50|1027.8|1027.4|1028|1027.4|1028.2|1027.8|1027.8|1027.4|3777
1614346200000|2021-02-26 13:30:00||1027.2||1027.2||1027.2||1027.2|0
1614346210000|2021-02-26 13:30:10|1027.8|1027|1027.8|1027.6|1028|1027.6|1027.6|1027|4210
1614346220000|2021-02-26 13:30:20|1028|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.4|3101
1614346230000|2021-02-26 13:30:30|1027.8|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|1820
1614346240000|2021-02-26 13:30:40|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|0
1614346250000|2021-02-26 13:30:50|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.4|1027.8|581
1614346260000|2021-02-26 13:31:00|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1614346270000|2021-02-26 13:31:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1614346280000|2021-02-26 13:31:20|1028.2|1027.8|1027.8|1027.6|1028.2|1028|1027.8|1027.6|2534
1614346290000|2021-02-26 13:31:30|1027.6|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027|1579
1614346300000|2021-02-26 13:31:40|1027.4|1027|1026.8|1026.4|1027.4|1027.2|1026.8|1026.4|1206
1614346310000|2021-02-26 13:31:50|1027|1026.2|1027.2|1026.8|1027.2|1026.8|1027|1026.2|2746
1614346320000|2021-02-26 13:32:00|1027.4|1027|1027|1026.6|1027.6|1027|1026.8|1026.4|22663
1614346330000|2021-02-26 13:32:10|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|1341
1614346340000|2021-02-26 13:32:20|1027.6|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.2|1436
1614346350000|2021-02-26 13:32:30|1028|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|2156
1614346360000|2021-02-26 13:32:40|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028.2|1027.8|6389
1614346370000|2021-02-26 13:32:50|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.4|1027.8|3410
1614346380000|2021-02-26 13:33:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028|3292
1614346390000|2021-02-26 13:33:10|1028.6|1028.2|1029|1028.8|1029|1028.8|1028.2|1027.8|2161
1614346400000|2021-02-26 13:33:20|1028.8|1028.6|1028.4|1028|1028.8|1028.6|1028.2|1028|4625
1614346410000|2021-02-26 13:33:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|811
1614346420000|2021-02-26 13:33:40|1028.2|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|1368
1614346430000|2021-02-26 13:33:50|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|894
1614346440000|2021-02-26 13:34:00|1028.4|1028|1028.4|1028|1028.4|1028.2|1028|1027.6|6276
1614346450000|2021-02-26 13:34:10|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1027.6|1027.2|0
1614346460000|2021-02-26 13:34:20|1028|1027.6|1028.6|1028.2|1028.6|1028.4|1028|1027.6|2722
1614346470000|2021-02-26 13:34:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|383
1614346480000|2021-02-26 13:34:40||1028.6||1028.6||1028.6||1028.6|142
1614346490000|2021-02-26 13:34:50|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2582
1614346500000|2021-02-26 13:35:00|1028.8|1028|1028.4|1028|1028.8|1028.2|1028.4|1028|2804
1614346510000|2021-02-26 13:35:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|248
1614346520000|2021-02-26 13:35:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|6352
1614346530000|2021-02-26 13:35:30|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|6322
1614346540000|2021-02-26 13:35:40|1029|1028.6|1028.6|1028.4|1029|1028.8|1028.6|1028.4|2342
1614346550000|2021-02-26 13:35:50|1028.8|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|157
1614346560000|2021-02-26 13:36:00|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|2756
1614346570000|2021-02-26 13:36:10|1028.4|1028.4|1028.4|1028|1028.4|1028.4|1028.2|1027.8|3753
1614346580000|2021-02-26 13:36:20|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028|773
1614346590000|2021-02-26 13:36:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|3644
1614346600000|2021-02-26 13:36:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1777
1614346610000|2021-02-26 13:36:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1330
1614346620000|2021-02-26 13:37:00|1029.2|1028.8|1028.6|1028.2|1029.2|1028.8|1028.4|1028.2|13728
1614346630000|2021-02-26 13:37:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|4667
1614346640000|2021-02-26 13:37:20|1028||1028.2||1028.2||1028||0
1614346650000|2021-02-26 13:37:30|1028|1028|1028.4|1028|1028.4|1028|1028|1028|1232
1614346660000|2021-02-26 13:37:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|5378
1614346670000|2021-02-26 13:37:50|1028.6|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|5311
1614346680000|2021-02-26 13:38:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|1379
1614346690000|2021-02-26 13:38:10|1028.6|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.4|0
1614346700000|2021-02-26 13:38:20|1029|1028.6|1029.4|1029.2|1029.4|1029.2|1028.8|1028.4|13717
1614346710000|2021-02-26 13:38:30||1029||1029||1029||1029|2243
1614346720000|2021-02-26 13:38:40|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|1333
1614346730000|2021-02-26 13:38:50|1029.8|1029.2|1029.4|1028.8|1030|1029.4|1029.2|1028.8|6943
1614346740000|2021-02-26 13:39:00|1029.2|1028.6|1028.8|1028.2|1029.2|1028.6|1028.6|1028.2|3355
1614346750000|2021-02-26 13:39:10|1029|1028.4|1028.8|1028.4|1029|1028.8|1028.8|1028.4|498
1614346760000|2021-02-26 13:39:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1220
1614346770000|2021-02-26 13:39:30|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|10256
1614346780000|2021-02-26 13:39:40|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|919
1614346790000|2021-02-26 13:39:50|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.6|3467
1614346800000|2021-02-26 13:40:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|2299
1614346810000|2021-02-26 13:40:10|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|2243
1614346820000|2021-02-26 13:40:20|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|5753
1614346830000|2021-02-26 13:40:30|1029.4|1029|1029.8|1029.2|1029.8|1029.6|1029.4|1029|908
1614346840000|2021-02-26 13:40:40||1029.4||1029.4||1029.4||1029.4|0
1614346850000|2021-02-26 13:40:50|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|2732
1614346870000|2021-02-26 13:41:10|1029.8|1029.4|1029.2|1028.8|1029.8|1029.6|1029.2|1028.8|2984
1614346880000|2021-02-26 13:41:20|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|40
1614346890000|2021-02-26 13:41:30|1028.8|1028.8|1028.6|1028.2|1028.8|1028.8|1028.6|1028|2790
1614346900000|2021-02-26 13:41:40|1028.8|1028.4|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|3841
1614346910000|2021-02-26 13:41:50||1028.4||1028.4||1028.4||1028.2|628
1614346920000|2021-02-26 13:42:00|1028.8|1028.6|1028.2|1027.8|1028.8|1028.6|1028|1027.8|1363
1614346930000|2021-02-26 13:42:10|1028|1027.6|1027.8|1027.4|1028|1028|1027.8|1027.4|0
1614346940000|2021-02-26 13:42:20|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|2199
1614346950000|2021-02-26 13:42:30|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.4|627
1614346960000|2021-02-26 13:42:40|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|3846
1614346970000|2021-02-26 13:42:50|1027.8||1027.8||1028||1027.8||0
1614346980000|2021-02-26 13:43:00|1028|1027.8|1028.2|1028|1028.2|1028|1027.8|1027.6|6
1614346990000|2021-02-26 13:43:10|1028.4|1027.8|1029|1028.6|1029|1028.6|1028.4|1027.8|2594
1614347000000|2021-02-26 13:43:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|2381
1614347010000|2021-02-26 13:43:30|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1027.8|2173
1614347020000|2021-02-26 13:43:40|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|0
1614347030000|2021-02-26 13:43:50||1028||1028||1028.2||1028|0
1614347040000|2021-02-26 13:44:00|1028.4|1028.2|1028.6|1028|1028.6|1028.2|1028.4|1028|0
1614347050000|2021-02-26 13:44:10|1028.4|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|0
1614347060000|2021-02-26 13:44:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|131
1614347070000|2021-02-26 13:44:30|1028|1027.6|1028.2|1027.6|1028.2|1028|1028|1027.6|865
1614347080000|2021-02-26 13:44:40|1028.4|1027.8|1028.2|1028|1028.4|1028|1028.2|1027.8|1675
1614347090000|2021-02-26 13:44:50|1028.4|1028.2|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|1913
1614347100000|2021-02-26 13:45:00|1029|1028.6|1029.4|1029|1029.6|1029.2|1028.8|1028.6|1643
1614347110000|2021-02-26 13:45:10|1029.2|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.6|0
1614347120000|2021-02-26 13:45:20|1029.2||1029||1029.2||1029||501
1614347130000|2021-02-26 13:45:30|1029.4|1029|1028.8|1028.6|1029.4|1029|1028.8|1028.6|5323
1614347140000|2021-02-26 13:45:40|1029||1029||1029.2||1029||0
1614347150000|2021-02-26 13:45:50|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|809
1614347160000|2021-02-26 13:46:00|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|2140
1614347170000|2021-02-26 13:46:10||1028.4||1028.4||1028.4||1028.4|1051
1614347180000|2021-02-26 13:46:20||1028.6||1028.4||1028.6||1028.4|1315
1614347190000|2021-02-26 13:46:30|1028.4|1028.2|1028|1027.8|1028.4|1028.2|1028|1027.6|4972
1614347210000|2021-02-26 13:46:50|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|600
1614347220000|2021-02-26 13:47:00|1028|1027.6|1028.2|1028|1028.2|1028|1028|1027.6|4798
1614347230000|2021-02-26 13:47:10|1028|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|372
1614347240000|2021-02-26 13:47:20|1028.2|1028|1028.8|1028.4|1028.8|1028.4|1028.2|1027.6|4548
1614347250000|2021-02-26 13:47:30||1028.6||1028.4||1028.6||1028.2|963
1614347260000|2021-02-26 13:47:40|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|969
1614347270000|2021-02-26 13:47:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1614347280000|2021-02-26 13:48:00|1029.2|1028.4|1029.4|1029|1029.4|1029|1028.8|1028.4|4115
1614347290000|2021-02-26 13:48:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1614347300000|2021-02-26 13:48:20|1029.4|1028.6|1029.4|1029|1029.4|1029|1029.4|1028.6|0
1614347310000|2021-02-26 13:48:30|1029.2|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029|3411
1614347330000|2021-02-26 13:48:50|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|1108
1614347340000|2021-02-26 13:49:00|1030|1029.6|1030.2|1030|1030.4|1030|1029.8|1029.6|11866
1614347370000|2021-02-26 13:49:30|1030|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3050
1614347390000|2021-02-26 13:49:50|1030.2||1029.8||1030.2||1029.8||0
1614347400000|2021-02-26 13:50:00|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|2849
1614347410000|2021-02-26 13:50:10|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|2934
1614347420000|2021-02-26 13:50:20|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|503
1614347430000|2021-02-26 13:50:30|1029|1028.8|1028.6|1028.2|1029|1028.8|1028.6|1028.2|901
1614347440000|2021-02-26 13:50:40|1028.8||1028.6||1028.8||1028.6||0
1614347450000|2021-02-26 13:50:50|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|200
1614347460000|2021-02-26 13:51:00|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1183
1614347470000|2021-02-26 13:51:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|0
1614347480000|2021-02-26 13:51:20||1028||1027.8||1028||1027.8|0
1614347490000|2021-02-26 13:51:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1614347500000|2021-02-26 13:51:40|1028.2|1027.8|1028.8|1028.6|1029|1028.6|1028.2|1027.8|17781
1614347510000|2021-02-26 13:51:50|1029|1028.8|1029.2|1028.8|1029.8|1029.6|1029|1028.8|20662
1614347520000|2021-02-26 13:52:00|1029|1028.6|1028.2|1027.8|1029|1028.6|1028|1027.8|1191
1614347530000|2021-02-26 13:52:10|1028.4|1028|1028.2|1028|1028.4|1028.2|1028.2|1027.8|3845
1614347540000|2021-02-26 13:52:20|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|1192
1614347550000|2021-02-26 13:52:30|1028.8|1028.4|1029.2|1029|1029.2|1029|1028.8|1028.4|571
1614347560000|2021-02-26 13:52:40|1029.4|1028.8|1029.6|1029.2|1029.6|1029.4|1029.4|1028.8|2707
1614347570000|2021-02-26 13:52:50|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1215
1614347580000|2021-02-26 13:53:00|1029.2|1028.8|1029|1028.8|1029.2|1029|1029|1028.6|7298
1614347590000|2021-02-26 13:53:10|1029.2|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|823
1614347620000|2021-02-26 13:53:40|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|1562
1614347640000|2021-02-26 13:54:00|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|351
1614347650000|2021-02-26 13:54:10|1030|1029.6|1029.6|1029.2|1030|1029.6|1029.6|1029.2|8004
1614347660000|2021-02-26 13:54:20||1029||1029||1029||1029|0
1614347670000|2021-02-26 13:54:30|1029.8|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|4442
1614347690000|2021-02-26 13:54:50|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|5196
1614347700000|2021-02-26 13:55:00|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|3604
1614347710000|2021-02-26 13:55:10|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1
1614347720000|2021-02-26 13:55:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|2379
1614347730000|2021-02-26 13:55:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1028.8|256
1614347740000|2021-02-26 13:55:40|1029.2|1028.8|1029|1028.4|1029.2|1029|1028.8|1028.4|4850
1614347750000|2021-02-26 13:55:50|1028.8|1028.6|1029|1028.4|1029.2|1028.8|1028.8|1028.4|20
1614347760000|2021-02-26 13:56:00|1028.8||1028.8||1029||1028.6||0
1614347770000|2021-02-26 13:56:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|800
1614347790000|2021-02-26 13:56:30|||||||||150
1614347800000|2021-02-26 13:56:40|1029||1028.8||1029||1028.8||0
1614347830000|2021-02-26 13:57:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|2000
1614347840000|2021-02-26 13:57:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|716
1614347850000|2021-02-26 13:57:30|1029.4|1028.6|1029|1028.6|1029.4|1028.6|1029|1028.6|2000
1614347860000|2021-02-26 13:57:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|2014
1614347870000|2021-02-26 13:57:50|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|4767
1614347890000|2021-02-26 13:58:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|5253
1614347900000|2021-02-26 13:58:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|340
1614347920000|2021-02-26 13:58:40|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.8|2850
1614347930000|2021-02-26 13:58:50||1029||1029.2||1029.2||1029|0
1614347940000|2021-02-26 13:59:00|1029.2|1029|1029.4|1028.8|1029.4|1029|1029.2|1028.8|291
1614347950000|2021-02-26 13:59:10|1029.6|1029|1029.8|1029.6|1029.8|1029.6|1029.6|1029|2144
1614347960000|2021-02-26 13:59:20|1030|1029.8|1030.6|1030.2|1030.6|1030.4|1030|1029.8|4281
1614347970000|2021-02-26 13:59:30||1030||1030.2||1030.4||1030|0
1614347980000|2021-02-26 13:59:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|2665
1614347990000|2021-02-26 13:59:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|4575
1614348000000|2021-02-26 14:00:00|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|10270
1614348010000|2021-02-26 14:00:10|1030.8|1030.4|1031.6|1031.4|1031.6|1031.4|1030.8|1030.4|6724
1614348020000|2021-02-26 14:00:20|1031.8|1031.2|1031.8|1031.4|1032|1031.6|1031.8|1031.2|6260
1614348030000|2021-02-26 14:00:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|682
1614348040000|2021-02-26 14:00:40|1031.4|1031|1032.4|1032.2|1032.4|1032.2|1031.4|1031|30294
1614348050000|2021-02-26 14:00:50|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|2807
1614348070000|2021-02-26 14:01:10|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|2920
1614348080000|2021-02-26 14:01:20|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|34880
1614348100000|2021-02-26 14:01:40|1033|1032.6|1032.4|1032|1033|1032.6|1032.4|1032|20891
1614348110000|2021-02-26 14:01:50|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|4590
1614348120000|2021-02-26 14:02:00|1032.2||1032.4||1032.4||1032.2||8979
1614348130000|2021-02-26 14:02:10|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032|5837
1614348140000|2021-02-26 14:02:20|1032.6|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|3265
1614348150000|2021-02-26 14:02:30|1032.8|1032.4|1033.2|1032.6|1033.4|1033|1032.8|1032.4|11213
1614348160000|2021-02-26 14:02:40|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.4|0
1614348170000|2021-02-26 14:02:50|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1033|1032.6|1188
1614348180000|2021-02-26 14:03:00|1033.4|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|3137
1614348190000|2021-02-26 14:03:10|1033|1032.8|1033.2|1032.6|1033.2|1033|1033|1032.6|2702
1614348200000|2021-02-26 14:03:20|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.4|1032.8|8542
1614348210000|2021-02-26 14:03:30|1033.8|1033|1033.6|1033.2|1033.8|1033.4|1033.6|1033|4861
1614348220000|2021-02-26 14:03:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|100
1614348240000|2021-02-26 14:04:00|1033.4|1033|1033.2|1033|1033.6|1033.4|1033.2|1032.8|18067
1614348250000|2021-02-26 14:04:10||1032.8||1032.8||1032.8||1032.8|0
1614348260000|2021-02-26 14:04:20|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.4|1032|4254
1614348270000|2021-02-26 14:04:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1433
1614348280000|2021-02-26 14:04:40|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.4|2729
1614348290000|2021-02-26 14:04:50|1033.2|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1205
1614348300000|2021-02-26 14:05:00|1033.2|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|1435
1614348310000|2021-02-26 14:05:10||1033.2||1033.2||1033.2||1033.2|0
1614348320000|2021-02-26 14:05:20|1033.6|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|10149
1614348330000|2021-02-26 14:05:30|1034|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|1283
1614348340000|2021-02-26 14:05:40|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|3337
1614348350000|2021-02-26 14:05:50|1034|1033.6|1035.2|1035|1035.2|1035|1033.8|1033.6|80944
1614348370000|2021-02-26 14:06:10|||||||||31364
1614348380000|2021-02-26 14:06:20|1035.4|1035.2|1035.8|1035.6|1035.8|1035.6|1035.4|1035.2|10109
1614348390000|2021-02-26 14:06:30|1036|1035.4|1036|1035.8|1036|1035.8|1036|1035.4|4174
1614348400000|2021-02-26 14:06:40|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|2731
1614348410000|2021-02-26 14:06:50|1036.4|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|3160
1614348420000|2021-02-26 14:07:00|1036.4|1036.2|1036|1035.6|1036.4|1036.2|1035.8|1035.4|10292
1614348440000|2021-02-26 14:07:20||1035.8||1035.8||1035.8||1035.8|0
1614348450000|2021-02-26 14:07:30|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|2195
1614348460000|2021-02-26 14:07:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1264
1614348470000|2021-02-26 14:07:50|1035.8|1035.4|1036.4|1036|1036.4|1036|1035.8|1035.4|8159
1614348480000|2021-02-26 14:08:00||1036.2||1036.2||1036.2||1036.2|0
1614348490000|2021-02-26 14:08:10|1036.6||1036.6||1036.6||1036.6||0
1614348510000|2021-02-26 14:08:30|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|2394
1614348520000|2021-02-26 14:08:40|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|3698
1614348540000|2021-02-26 14:09:00|1036.2|1036.2|1035.6|1035.2|1036.2|1036.2|1035.6|1035.2|7539
1614348550000|2021-02-26 14:09:10|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|488
1614348560000|2021-02-26 14:09:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|2528
1614348570000|2021-02-26 14:09:30|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|675
1614348580000|2021-02-26 14:09:40||1035||1035||1035||1035|1
1614348590000|2021-02-26 14:09:50|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|13638
1614348600000|2021-02-26 14:10:00|1035.2|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035.2|67109
1614348610000|2021-02-26 14:10:10|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|2205
1614348620000|2021-02-26 14:10:20|1036.2|1035.8|1035.8|1035.2|1036.4|1036|1035.8|1035.2|6225
1614348630000|2021-02-26 14:10:30|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|1176
1614348640000|2021-02-26 14:10:40||1035.2||1035.2||1035.2||1035|10000
1614348660000|2021-02-26 14:11:00||1035||1035||1035.2||1035|718
1614348670000|2021-02-26 14:11:10||1035.2||1035.2||1035.2||1035.2|0
1614348700000|2021-02-26 14:11:40|||||||||684
1614348710000|2021-02-26 14:11:50|1035.6||1035.6||1035.6||1035.6||2996
1614348720000|2021-02-26 14:12:00|1035.4||1035.6||1035.6||1035.4||356
1614348750000|2021-02-26 14:12:30|1035.4||1035.6||1035.6||1035.4||0
1614348760000|2021-02-26 14:12:40|1035.4|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|5211
1614348770000|2021-02-26 14:12:50|1035.4|1034.8|1035|1034.6|1035.4|1034.8|1035|1034.6|8550
1614348780000|2021-02-26 14:13:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|768
1614348800000|2021-02-26 14:13:20|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|2641
1614348810000|2021-02-26 14:13:30|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.4|1034.8|500
1614348820000|2021-02-26 14:13:40|1035.2||1035.4||1035.4||1035.2||0
1614348840000|2021-02-26 14:14:00|1035.6|1035|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|2103
1614348850000|2021-02-26 14:14:10|1035|1035|1035|1034.6|1035.2|1035|1035|1034.6|2629
1614348860000|2021-02-26 14:14:20||1034.4||1034.8||1034.8||1034.4|0
1614348890000|2021-02-26 14:14:50|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|500
1614348900000|2021-02-26 14:15:00|1035.4|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|1528
1614348920000|2021-02-26 14:15:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|578
1614348940000|2021-02-26 14:15:40|1035|1034.2|1034.6|1034.2|1035|1034.2|1034.6|1034|1094
1614348950000|2021-02-26 14:15:50|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.4|948
1614348970000|2021-02-26 14:16:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|2543
1614348980000|2021-02-26 14:16:20|1034.4||1034.4||1034.4||1034.4||0
1614348990000|2021-02-26 14:16:30|||||||||534
1614349000000|2021-02-26 14:16:40||1034||1034||1034||1034|1693
1614349010000|2021-02-26 14:16:50|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|80
1614349020000|2021-02-26 14:17:00|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|1459
1614349050000|2021-02-26 14:17:30|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|4391
1614349070000|2021-02-26 14:17:50|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.4|5581
1614349080000|2021-02-26 14:18:00|1035|1034.8|1035|1034.8|1035.4|1035|1035|1034.8|1926
1614349090000|2021-02-26 14:18:10||1034.6||1034.6||1034.6||1034.6|0
1614349100000|2021-02-26 14:18:20||1034.8||1034.6||1034.8||1034.6|0
1614349130000|2021-02-26 14:18:50||1034.8||1034.8||1034.8||1034.8|0
1614349140000|2021-02-26 14:19:00||1034.6||1034.6||1034.6||1034.6|0
1614349150000|2021-02-26 14:19:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|10147
1614349160000|2021-02-26 14:19:20|1034.2|1034.2|1034|1033.8|1034.2|1034.2|1034|1033.6|2223
1614349170000|2021-02-26 14:19:30||1033.6||1033.6||1033.6||1033.6|0
1614349190000|2021-02-26 14:19:50||1033.8||1033.8||1033.8||1033.8|0
1614349200000|2021-02-26 14:20:00|1034.2|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1034|2065
1614349210000|2021-02-26 14:20:10|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|3273
1614349220000|2021-02-26 14:20:20|1034.6||1034.8||1034.8||1034.6||0
1614349230000|2021-02-26 14:20:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1320
1614349240000|2021-02-26 14:20:40|1034.4|1034|1034.4|1034.2|1034.6|1034.2|1034.4|1034|1707
1614349270000|2021-02-26 14:21:10|1034.6||1034.6||1034.6||1034.6||507
1614349280000|2021-02-26 14:21:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|2535
1614349290000|2021-02-26 14:21:30|1034.8|1034.8|1035|1034.8|1035|1034.8|1034.8|1034.8|0
1614349300000|2021-02-26 14:21:40|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|1104
1614349310000|2021-02-26 14:21:50|1035.4||1035.2||1035.4||1035.2||155
1614349320000|2021-02-26 14:22:00|1035.4|1035.2|1035.4|1035|1035.6|1035.4|1035.4|1035|4386
1614349330000|2021-02-26 14:22:10|1035.2|1034.8|1036.4|1035.8|1036.4|1035.8|1034.8|1034.6|4065
1614349340000|2021-02-26 14:22:20|1036.2|1036|1036.2|1035.8|1036.4|1036.2|1036|1035.8|1689
1614349350000|2021-02-26 14:22:30|1036.4||1036.4||1036.4||1036.2||0
1614349360000|2021-02-26 14:22:40|1036.2|1036|1036.6|1036.2|1036.8|1036.2|1036.2|1036|3033
1614349370000|2021-02-26 14:22:50|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|1811
1614349380000|2021-02-26 14:23:00|1036.6|1036.6|1037.6|1037.2|1038|1037.6|1036.6|1036.6|9193
1614349390000|2021-02-26 14:23:10|1037.4|1037|1036.8|1036.4|1037.4|1037|1036.6|1036.4|7269
1614349400000|2021-02-26 14:23:20|1036.4|1036.2|1036.4|1035.8|1036.8|1036.4|1036.2|1035.8|3001
1614349410000|2021-02-26 14:23:30|1036.2|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.4|540
1614349420000|2021-02-26 14:23:40|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|192
1614349440000|2021-02-26 14:24:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|2238
1614349450000|2021-02-26 14:24:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|744
1614349460000|2021-02-26 14:24:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|3619
1614349470000|2021-02-26 14:24:30|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.8|1036.4|3267
1614349490000|2021-02-26 14:24:50|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1037|4314
1614349500000|2021-02-26 14:25:00||1037.4||1037.4||1037.4||1037.4|0
1614349510000|2021-02-26 14:25:10|1037.8|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.6|1147
1614349520000|2021-02-26 14:25:20|1038.4|1037.8|1038.6|1038.2|1038.6|1038.4|1038.4|1037.8|3603
1614349530000|2021-02-26 14:25:30|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|1696
1614349540000|2021-02-26 14:25:40|1039|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.4|3588
1614349550000|2021-02-26 14:25:50|1038.6|1038.4|1038.6|1038.4|1039|1038.6|1038.4|1038.2|3686
1614349560000|2021-02-26 14:26:00|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.8|1038.4|1691
1614349580000|2021-02-26 14:26:20|1038.8|1038.2|1037.8|1037.4|1038.8|1038.4|1037.8|1037.4|6861
1614349590000|2021-02-26 14:26:30|1038|1037.2|1037.8|1037.6|1038|1037.8|1037.8|1037.2|1145
1614349600000|2021-02-26 14:26:40|1038||1037.8||1038||1037.8||274
1614349610000|2021-02-26 14:26:50|1038||1038||1038||1038||6
1614349630000|2021-02-26 14:27:10|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|1838
1614349640000|2021-02-26 14:27:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|887
1614349660000|2021-02-26 14:27:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|6842
1614349670000|2021-02-26 14:27:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|369
1614349680000|2021-02-26 14:28:00|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|1
1614349690000|2021-02-26 14:28:10|1038.2|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038.2|1464
1614349700000|2021-02-26 14:28:20||1038.4||1038.4||1038.4||1038.4|0
1614349710000|2021-02-26 14:28:30|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|7080
1614349720000|2021-02-26 14:28:40|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.6|1038.4|12861
1614349730000|2021-02-26 14:28:50|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1614349740000|2021-02-26 14:29:00|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|1672
1614349750000|2021-02-26 14:29:10|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|3867
1614349760000|2021-02-26 14:29:20|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|2842
1614349780000|2021-02-26 14:29:40|1039.2|1039.2|1039.4|1039.2|1039.4|1039.2|1039.2|1039|2252
1614349790000|2021-02-26 14:29:50|1039.2|1039|1039.4|1039|1039.8|1039.4|1039.2|1038.6|10676
1614349800000|2021-02-26 14:30:00|1039.2|1038.8|1036.6|1036.2|1039.2|1038.8|1036|1035.6|15330
1614349810000|2021-02-26 14:30:10|1036.4|1036|1037|1036.8|1037|1036.8|1036.2|1035.8|15826
1614349820000|2021-02-26 14:30:20|1037.2|1037|1037.6|1037|1037.8|1037.4|1037.2|1036.8|12056
1614349830000|2021-02-26 14:30:30|1037.4|1036.8|1037.4|1036.8|1037.4|1037.2|1037.2|1036.8|2874
1614349840000|2021-02-26 14:30:40|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|0
1614349850000|2021-02-26 14:30:50|1037.2|1037.2|1038.4|1038|1038.4|1038.2|1037.2|1037.2|3568
1614349860000|2021-02-26 14:31:00|1038.2|1037.8|1037|1036.6|1038.2|1037.8|1037|1036.6|5550
1614349870000|2021-02-26 14:31:10|1036.8|1036.4|1036.2|1035.8|1036.8|1036.6|1035.6|1035.2|6159
1614349880000|2021-02-26 14:31:20|1036|1035.6|1036.6|1036.2|1036.8|1036.2|1036|1035.6|2745
1614349890000|2021-02-26 14:31:30|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1035.6|1250
1614349900000|2021-02-26 14:31:40|1036.6|1035.8|1036.8|1036.6|1037|1036.6|1036|1035.8|7584
1614349910000|2021-02-26 14:31:50|1037|1036.8|1037.8|1037.4|1037.8|1037.4|1037|1036.8|4767
1614349920000|2021-02-26 14:32:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.2|1037|3957
1614349930000|2021-02-26 14:32:10|1038|1037.6|1038|1037.4|1038|1037.6|1037.4|1037|1543
1614349940000|2021-02-26 14:32:20|1038.2|1037.6|1038.4|1037.6|1039.4|1038.8|1037.8|1037.6|11866
1614349950000|2021-02-26 14:32:30|1038.2|1037.4|1037.2|1036.6|1038.4|1037.6|1037|1036.6|4094
1614349960000|2021-02-26 14:32:40|1037|1036.4|1037|1036.4|1037|1036.6|1036.6|1036|519
1614349970000|2021-02-26 14:32:50|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.2|1035.8|2059
1614349980000|2021-02-26 14:33:00|1036.4|1036|1035.2|1034.8|1036.4|1036|1035.2|1034.8|3191
1614349990000|2021-02-26 14:33:10|1035|1034.6|1034.4|1033.8|1035.6|1035|1034|1033.6|2769
1614350000000|2021-02-26 14:33:20|1034.6|1034|1035.6|1035|1035.6|1035.2|1034.6|1034|734
1614350010000|2021-02-26 14:33:30|1035.8|1035.2|1035.6|1035|1035.8|1035.4|1035.4|1035|5548
1614350020000|2021-02-26 14:33:40|1035.4|1034.8|1035.6|1035|1035.8|1035.4|1035.2|1034.6|2298
1614350030000|2021-02-26 14:33:50|1035.4|1034.8|1035.2|1034.6|1035.4|1034.8|1034.8|1034.4|1653
1614350040000|2021-02-26 14:34:00|1035|1034.4|1034.6|1034.2|1035|1034.6|1034.2|1033.8|5046
1614350050000|2021-02-26 14:34:10|1034.8|1033.8|1034.6|1034.2|1034.8|1034.2|1034.4|1033.8|0
1614350060000|2021-02-26 14:34:20|1034.4|1034.4|1034.6|1034|1034.8|1034.4|1034.2|1034|6743
1614350070000|2021-02-26 14:34:30|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|1564
1614350080000|2021-02-26 14:34:40|1034.8|1034.2|1033.6|1033.2|1034.8|1034.4|1033.6|1033.2|7909
1614350090000|2021-02-26 14:34:50|1033.8|1033.4|1032.8|1032.4|1034.2|1033.8|1032.8|1032.4|19945
1614350100000|2021-02-26 14:35:00|1032.6|1032.2|1032.2|1031.8|1032.8|1032.6|1032|1031.6|11378
1614350110000|2021-02-26 14:35:10|1032.4|1032|1032|1031.6|1032.4|1032.2|1031.8|1031.4|8714
1614350120000|2021-02-26 14:35:20|1032.2|1031.4|1032.2|1031.6|1032.4|1031.6|1032|1031.4|0
1614350130000|2021-02-26 14:35:30|1032|1031.8|1032|1031.2|1032.4|1032|1031.4|1031|9260
1614350140000|2021-02-26 14:35:40|1031.8|1031.4|1030.6|1030.2|1031.8|1031.6|1030.6|1030.2|6776
1614350150000|2021-02-26 14:35:50|1030.8|1030|1031.6|1031.2|1031.6|1031.2|1030.8|1030|2933
1614350160000|2021-02-26 14:36:00|1031.8|1031.4|1031.8|1031.2|1031.8|1031.6|1031.8|1031.2|616
1614350170000|2021-02-26 14:36:10|1031.6|1031.4|1032.6|1032|1033|1032.6|1031.6|1031.2|9784
1614350180000|2021-02-26 14:36:20|1032.4|1031.8|1032.8|1032.6|1033|1032.6|1032.2|1031.8|1417
1614350190000|2021-02-26 14:36:30|1033|1032.8|1032.4|1032|1033.6|1033|1032.4|1032|9223
1614350200000|2021-02-26 14:36:40||1032.2||1032||1032.2||1031.6|0
1614350210000|2021-02-26 14:36:50|1032.6|1032.2|1033.2|1032.8|1033.2|1032.8|1032.6|1032|3001
1614350220000|2021-02-26 14:37:00|1033.4|1033|1033.6|1033.4|1033.8|1033.6|1033.4|1033|845
1614350230000|2021-02-26 14:37:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033|5545
1614350240000|2021-02-26 14:37:20|1033.6|1033.2|1034|1033.8|1034|1033.8|1033.4|1033.2|2158
1614350250000|2021-02-26 14:37:30|1034.2|1034|1033.8|1033.4|1034.4|1034|1033.4|1033|6795
1614350260000|2021-02-26 14:37:40|1033.6|1033.2|1033|1032.6|1033.6|1033.4|1032.6|1032|3352
1614350270000|2021-02-26 14:37:50|1032.8|1032.4|1033.2|1032.8|1033.4|1033|1032.8|1032.4|5402
1614350280000|2021-02-26 14:38:00|1033.4|1033|1033.4|1033|1033.4|1033|1033|1032.4|3802
1614350290000|2021-02-26 14:38:10|1033.6|1033.2|1033|1032.4|1033.6|1033.2|1032.8|1032.4|3926
1614350300000|2021-02-26 14:38:20|1033.2|1032.6|1032.6|1032.2|1033.6|1033.2|1032.6|1032.2|1079
1614350310000|2021-02-26 14:38:30|1032.8|1032.4|1032|1031.6|1033|1032.6|1032|1031.6|13600
1614350320000|2021-02-26 14:38:40|1032.2|1031.4|1032|1031.6|1032.2|1031.6|1032|1031.4|0
1614350330000|2021-02-26 14:38:50|1032.2|1031.8|1032.8|1032.2|1032.8|1032.4|1032.2|1031.8|2256
1614350340000|2021-02-26 14:39:00|1032.6|1032|1032.2|1031.8|1032.6|1032|1032|1031.6|626
1614350350000|2021-02-26 14:39:10|1032|1032|1032|1031.6|1032|1032|1031.8|1031.6|1337
1614350360000|2021-02-26 14:39:20|1031.8||1031.8||1031.8||1031.8||0
1614350370000|2021-02-26 14:39:30|1031.6|1031.4|1031.4|1030.8|1031.8|1031.4|1031.2|1030.6|2613
1614350380000|2021-02-26 14:39:40|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|814
1614350390000|2021-02-26 14:39:50|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1614350400000|2021-02-26 14:40:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|2938
1614350410000|2021-02-26 14:40:10|1031.4|1031|1031.2|1031|1031.6|1031.2|1031.2|1031|1934
1614350420000|2021-02-26 14:40:20|1031.6|1031.2|1032.2|1032|1032.2|1032|1031.6|1031.2|1977
1614350430000|2021-02-26 14:40:30|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|633
1614350440000|2021-02-26 14:40:40|1033|1032.6|1033.4|1033|1033.6|1033.4|1033|1032.6|3167
1614350450000|2021-02-26 14:40:50|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1614350460000|2021-02-26 14:41:00|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.8|1032.4|4170
1614350470000|2021-02-26 14:41:10|1032.8|1032.6|1033.2|1032.8|1033.4|1033|1032.8|1032.6|3847
1614350480000|2021-02-26 14:41:20|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|842
1614350500000|2021-02-26 14:41:40|1033.2|1032.8|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|6211
1614350510000|2021-02-26 14:41:50|1033.2|1033|1033|1032.6|1033.2|1033|1033|1032.6|0
1614350520000|2021-02-26 14:42:00|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|1813
1614350530000|2021-02-26 14:42:10|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.4|1032.2|8173
1614350540000|2021-02-26 14:42:20|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|2588
1614350550000|2021-02-26 14:42:30|1033.4|1032.6|1033.2|1032.6|1033.4|1033|1033|1032.6|1118
1614350560000|2021-02-26 14:42:40|1033.4|1032.8|1032.4|1032|1033.4|1032.8|1032.4|1032|4122
1614350570000|2021-02-26 14:42:50|1032|1031.8|1031.8|1031.2|1032.4|1032|1031.8|1031.2|3430
1614350580000|2021-02-26 14:43:00|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.4|1030.8|6788
1614350590000|2021-02-26 14:43:10|1031.2|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|3161
1614350600000|2021-02-26 14:43:20|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1706
1614350610000|2021-02-26 14:43:30|1031.8||1031.8||1031.8||1031.8||0
1614350620000|2021-02-26 14:43:40|1032|1031.4|1032|1031.8|1032.2|1031.8|1032|1031.4|1176
1614350640000|2021-02-26 14:44:00|1032.2|1031.6|1033.6|1033.2|1033.6|1033.2|1032.2|1031.6|4429
1614350650000|2021-02-26 14:44:10|1033.8|1033.4|1033|1032.4|1033.8|1033.4|1033|1032.4|1
1614350660000|2021-02-26 14:44:20|1033.2|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1250
1614350670000|2021-02-26 14:44:30|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|1
1614350680000|2021-02-26 14:44:40|1033.4|1032.8|1033.6|1033.2|1033.8|1033.2|1033.4|1032.8|1047
1614350690000|2021-02-26 14:44:50||1033||1033.2||1033.2||1033|0
1614350700000|2021-02-26 14:45:00|1033.4|1033|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|1179
1614350710000|2021-02-26 14:45:10|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.6|1033|0
1614350720000|2021-02-26 14:45:20|1033.4|1033|1033|1032.8|1033.4|1033.2|1033|1032.6|8398
1614350730000|2021-02-26 14:45:30|1032.8|1032.6|1032.4|1032.2|1032.8|1032.6|1032.4|1032.2|2050
1614350740000|2021-02-26 14:45:40|1032.6|1032|1033|1032.6|1033.4|1033|1032.4|1032|2012
1614350750000|2021-02-26 14:45:50|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033|1032.6|1650
1614350760000|2021-02-26 14:46:00|1033.8|1033.4|1034.4|1034.2|1034.6|1034.2|1033.8|1033.4|1945
1614350770000|2021-02-26 14:46:10|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1252
1614350780000|2021-02-26 14:46:20|1034.4|1034|1035.2|1034.8|1035.4|1035|1034.4|1034|2870
1614350790000|2021-02-26 14:46:30|1035.4|1035|1035|1034.4|1035.4|1035|1034.8|1034.4|5077
1614350800000|2021-02-26 14:46:40|1035.2|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|1515
1614350810000|2021-02-26 14:46:50|1035.8|1035.4|1037.6|1037.2|1037.6|1037.2|1035.8|1035.4|7301
1614350820000|2021-02-26 14:47:00|1037.4|1037|1038.8|1038.4|1038.8|1038.4|1037.4|1037|11044
1614350830000|2021-02-26 14:47:10|1039|1038.6|1039|1038.6|1039.4|1038.8|1038.2|1037.8|13894
1614350840000|2021-02-26 14:47:20|1039.2|1038.8|1039.4|1039|1040|1039.4|1039.2|1038.8|2665
1614350850000|2021-02-26 14:47:30|1039.6|1039.2|1039.2|1038.6|1039.8|1039.4|1039|1038.6|6206
1614350860000|2021-02-26 14:47:40|1039.4|1038.8|1039.6|1039|1039.8|1039.4|1039|1038.6|15577
1614350870000|2021-02-26 14:47:50|1039.4|1038.8|1038.2|1037.6|1039.4|1039|1038.2|1037.4|8984
1614350880000|2021-02-26 14:48:00|1038|1037.4|1037.4|1037|1038.2|1037.6|1037|1036.6|893
1614350890000|2021-02-26 14:48:10|1037.2|1036.8|1038.4|1037.8|1038.4|1038|1037|1036.6|2136
1614350900000|2021-02-26 14:48:20|1038.2|1037.6|1037.4|1037|1038.2|1037.6|1037|1036.6|0
1614350910000|2021-02-26 14:48:30|1037.2|1036.8|1037|1036.6|1037.4|1037|1036.8|1036.6|183
1614350920000|2021-02-26 14:48:40|1037.2|1036.8|1037.2|1036.6|1037.4|1037|1037|1036.6|3292
1614350930000|2021-02-26 14:48:50|1037|1036.4|1036.8|1036.2|1037|1036.4|1036.4|1035.8|2258
1614350940000|2021-02-26 14:49:00|1036.6|1036|1036.8|1036.4|1036.8|1036.4|1036.2|1036|1080
1614350950000|2021-02-26 14:49:10|1037|1036.6|1037.2|1037|1037.4|1037|1036.8|1036.4|4398
1614350960000|2021-02-26 14:49:20|1037.4|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|1359
1614350970000|2021-02-26 14:49:30|1037.4|1037.2|1037.2|1036.6|1037.6|1037.2|1037|1036.4|568
1614350980000|2021-02-26 14:49:40|1037|1036.4|1036.6|1036.2|1037|1036.6|1036.4|1036|1301
1614350990000|2021-02-26 14:49:50|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.4|1036|4071
1614351000000|2021-02-26 14:50:00|1037.4|1036.8|1036.8|1036.4|1037.6|1037.2|1036.8|1036.4|1214
1614351010000|2021-02-26 14:50:10|1036.6|1036.2|1037.4|1036.8|1037.4|1037|1036.4|1036.2|817
1614351020000|2021-02-26 14:50:20|1037.2|1036.6|1036.6|1036|1037.2|1036.6|1036.4|1036|1210
1614351030000|2021-02-26 14:50:30|1036.4|1035.8|1035.2|1034.8|1036.4|1036|1035.2|1034.8|1117
1614351040000|2021-02-26 14:50:40|1035|1034.6|1035.8|1035.2|1035.8|1035.2|1035|1034.6|1828
1614351050000|2021-02-26 14:50:50|1035.6|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|0
1614351060000|2021-02-26 14:51:00|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.4|1035|1325
1614351070000|2021-02-26 14:51:10|1035.4|1035|1035.4|1034.8|1035.6|1035.4|1035.2|1034.8|0
1614351080000|2021-02-26 14:51:20|1035.6|1035|1035.4|1034.8|1035.6|1035.2|1035.4|1034.8|0
1614351090000|2021-02-26 14:51:30|1035.2|1035|1035|1034.6|1035.6|1035|1034.8|1034.4|2271
1614351100000|2021-02-26 14:51:40|1034.8|1034.4|1034.4|1033.8|1035|1034.4|1034.2|1033.6|1855
1614351110000|2021-02-26 14:51:50|1034.6|1034|1034.8|1034.2|1035|1034.6|1034.6|1034|423
1614351120000|2021-02-26 14:52:00|1035|1034.4|1035.8|1035.2|1036|1035.6|1034.8|1034.2|2195
1614351130000|2021-02-26 14:52:10|1035.6|1035.4|1035.6|1035|1035.8|1035.4|1035.4|1035|0
1614351140000|2021-02-26 14:52:20|1035.8|1035.2|1034.8|1034.6|1035.8|1035.2|1034.6|1034.2|2039
1614351150000|2021-02-26 14:52:30|1035.2|1034.4|1035.2|1034.6|1035.8|1035.4|1035|1034.2|513
1614351160000|2021-02-26 14:52:40|1035|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.6|614
1614351170000|2021-02-26 14:52:50|1035.4|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|510
1614351180000|2021-02-26 14:53:00|1035.2|1035|1035.6|1035|1035.8|1035.4|1035.2|1034.8|508
1614351190000|2021-02-26 14:53:10|1035.4|1035.2|1034.6|1034.2|1035.8|1035.2|1034.6|1034.2|1899
1614351200000|2021-02-26 14:53:20|1034.8|1034.4|1033.8|1033.2|1034.8|1034.4|1033.8|1033.2|613
1614351210000|2021-02-26 14:53:30|1033.6|1033.4|1032.6|1032.2|1033.6|1033.4|1032.6|1031.8|1565
1614351220000|2021-02-26 14:53:40|1032.4|1032|1031.8|1031.4|1032.6|1032.2|1031.8|1031.2|2708
1614351230000|2021-02-26 14:53:50|1032|1031.6|1033|1032.8|1033|1032.8|1032|1031.6|2150
1614351240000|2021-02-26 14:54:00|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1032.6|1032.2|267
1614351250000|2021-02-26 14:54:10|1033.4|1032.8|1033|1032.6|1033.4|1033|1033|1032.6|1802
1614351260000|2021-02-26 14:54:20|1033.2|1032.8|1032.6|1032.2|1033.4|1033|1032.6|1032.2|4580
1614351270000|2021-02-26 14:54:30|1032.4|1032.4|1031.4|1031|1032.6|1032.4|1031|1030.8|6362
1614351280000|2021-02-26 14:54:40|1031.6|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031|4032
1614351290000|2021-02-26 14:54:50||1031||1031.2||1031.2||1031|0
1614351300000|2021-02-26 14:55:00|1031.4|1031|1030.4|1030|1031.4|1031|1030.4|1030|4339
1614351310000|2021-02-26 14:55:10|1030.2|1029.8|1029.8|1029|1030.2|1029.8|1029.6|1029|5865
1614351320000|2021-02-26 14:55:20|1029.6|1029.2|1029.4|1029|1030|1029.4|1029.2|1029|8351
1614351330000|2021-02-26 14:55:30|1029.2|1029.2|1029.4|1029.2|1029.6|1029.2|1029.2|1029|2186
1614351340000|2021-02-26 14:55:40|1029.6|1029|1030|1029.6|1030.2|1029.6|1029.4|1029|4068
1614351350000|2021-02-26 14:55:50|1030.2|1029.4|1029.4|1029|1030.2|1029.4|1029.2|1029|1749
1614351360000|2021-02-26 14:56:00|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|953
1614351370000|2021-02-26 14:56:10|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|844
1614351380000|2021-02-26 14:56:20|1029.4|1029|1029.4|1028.8|1029.6|1029|1029|1028.2|3739
1614351390000|2021-02-26 14:56:30|1029.2|1028.6|1029.6|1029.4|1029.6|1029.4|1028.6|1028.2|2742
1614351400000|2021-02-26 14:56:40|1029.8|1029.2|1029.8|1029.2|1030|1029.4|1029.6|1029|4886
1614351410000|2021-02-26 14:56:50|1029.6|1029|1029.8|1029.2|1029.8|1029.4|1029.4|1028.8|14
1614351420000|2021-02-26 14:57:00|1029.6|1029|1029.2|1028.6|1029.6|1029|1028.8|1028.4|2686
1614351430000|2021-02-26 14:57:10|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|1112
1614351440000|2021-02-26 14:57:20|1029|1028.4|1028.8|1028.2|1029.2|1029|1028.6|1028.2|3001
1614351450000|2021-02-26 14:57:30|1028.6|1028.4|1029|1028.4|1029.2|1028.8|1028.6|1028.2|2334
1614351460000|2021-02-26 14:57:40|1029.2|1029|1029.2|1028.8|1029.6|1029|1029.2|1028.6|158
1614351470000|2021-02-26 14:57:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.4|1369
1614351480000|2021-02-26 14:58:00|1029|1028.6|1029.8|1029.4|1030|1029.4|1029|1028.6|1385
1614351490000|2021-02-26 14:58:10|1030|1029.8|1031|1030.6|1031|1030.6|1030|1029.6|3606
1614351500000|2021-02-26 14:58:20|1031.2|1030.8|1031|1030.8|1031.6|1031|1031|1030.6|29
1614351510000|2021-02-26 14:58:30|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.4|1030.2|3298
1614351520000|2021-02-26 14:58:40|1031.2||1031||1031.2||1031||0
1614351530000|2021-02-26 14:58:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|3144
1614351540000|2021-02-26 14:59:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030|5577
1614351550000|2021-02-26 14:59:10|1030.4|1030|1030.2|1030|1030.4|1030|1030.2|1030|0
1614351560000|2021-02-26 14:59:20|1030|1029.8|1029.8|1029.2|1030.2|1029.8|1029.6|1029.2|5266
1614351570000|2021-02-26 14:59:30|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|729
1614351580000|2021-02-26 14:59:40|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1614351590000|2021-02-26 14:59:50|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|2874
1614351600000|2021-02-26 15:00:00|1028.6|1028.2|1028|1027.4|1028.6|1028.2|1028|1027.4|6059
1614351610000|2021-02-26 15:00:10|1027.8|1027.6|1027.6|1027.2|1028|1027.8|1027.6|1027|828
1614351620000|2021-02-26 15:00:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|2018
1614351630000|2021-02-26 15:00:30|1028|1027.4|1027.8|1027.4|1028.4|1028|1027.6|1027.2|5172
1614351640000|2021-02-26 15:00:40|1027.2|1027.2|1027.2|1026.8|1027.8|1027.2|1027.2|1026.6|1631
1614351650000|2021-02-26 15:00:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|777
1614351660000|2021-02-26 15:01:00|1027.4|1027|1027.4|1026.6|1028|1027.6|1027.2|1026.6|3775
1614351670000|2021-02-26 15:01:10|1027.2|1026.8|1027.6|1027|1027.8|1027.4|1027|1026.6|5128
1614351680000|2021-02-26 15:01:20|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.6|769
1614351690000|2021-02-26 15:01:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027|1026.8|7167
1614351700000|2021-02-26 15:01:40||1027||1027||1027||1027|0
1614351710000|2021-02-26 15:01:50|1027.8|1027.2|1028.4|1028|1028.4|1028|1027.2|1027|4625
1614351720000|2021-02-26 15:02:00|1028.6|1028.2|1027.8|1027.2|1029|1028.4|1027.4|1027.2|10085
1614351730000|2021-02-26 15:02:10|1027.6|1027|1027.6|1027.4|1027.8|1027.4|1027.2|1027|854
1614351740000|2021-02-26 15:02:20|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1026.8|1843
1614351750000|2021-02-26 15:02:30|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|443
1614351760000|2021-02-26 15:02:40|1027.4|1027|1027.4|1026.8|1027.4|1027.2|1027|1026.6|1170
1614351770000|2021-02-26 15:02:50|1027.6|1027|1027.4|1026.8|1027.6|1027.2|1027.2|1026.8|1625
1614351780000|2021-02-26 15:03:00|1027.6|1027|1027.8|1027.4|1028.4|1027.8|1027.6|1027|1799
1614351790000|2021-02-26 15:03:10|1027.6|1027.2|1027|1026.8|1027.8|1027.4|1027|1026.4|10256
1614351800000|2021-02-26 15:03:20|1027.2|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.6|923
1614351810000|2021-02-26 15:03:30|1026.8|1026.6|1027.4|1027|1027.8|1027.4|1026.8|1026.6|3062
1614351820000|2021-02-26 15:03:40|1027.2|1026.8|1027.8|1027.2|1027.8|1027.6|1026.6|1026.2|14826
1614351830000|2021-02-26 15:03:50|1027.6|1027.4|1027.6|1027|1027.8|1027.4|1027.4|1027|643
1614351840000|2021-02-26 15:04:00|1027.4|1027.2|1027.6|1027.4|1028|1027.4|1027|1026.4|9778
1614351850000|2021-02-26 15:04:10|1027.8|1027.6|1029.2|1028.8|1029.2|1028.8|1027.8|1027.6|3062
1614351910000|2021-02-26 15:05:10|1030.6|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|768
1614351920000|2021-02-26 15:05:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|2970
1614351930000|2021-02-26 15:05:30|1030.2|1029.8|1030.8|1030.4|1031|1030.6|1030.2|1029.8|7705
1614351940000|2021-02-26 15:05:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|2527
1614351950000|2021-02-26 15:05:50|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|2303
1614351960000|2021-02-26 15:06:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1028|1027.6|5700
1614351970000|2021-02-26 15:06:10|1027.8|1027.8|1027.4|1027|1027.8|1027.8|1027.2|1027|1797
1614351980000|2021-02-26 15:06:20|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1026.8|1026.4|5525
1614351990000|2021-02-26 15:06:30|1027.6|1027|1027.4|1027|1027.8|1027.4|1027.4|1027|7546
1614352000000|2021-02-26 15:06:40|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|4440
1614352010000|2021-02-26 15:06:50|1028|1027.6|1026.8|1026.4|1028.2|1027.8|1026.8|1026.4|3501
1614352020000|2021-02-26 15:07:00|1026.6|1026.2|1027|1026.6|1027.2|1026.6|1026.6|1026.2|977
1614352030000|2021-02-26 15:07:10|1027.2|1026.4|1026.8|1026.4|1027.2|1027|1026.8|1026.4|6973
1614352040000|2021-02-26 15:07:20|1026.6|1026.2|1026.6|1026.2|1027|1026.6|1026.2|1026|5201
1614352050000|2021-02-26 15:07:30|1026.8|1026.4|1027|1026.4|1027|1026.8|1026.8|1026.4|1583
1614352060000|2021-02-26 15:07:40|1026.8|1026.2|1026.2|1025.8|1026.8|1026.2|1026.2|1025.8|8063
1614352070000|2021-02-26 15:07:50|1026.4|1026|1026.2|1025.6|1026.4|1026.2|1026|1025.4|5668
1614352080000|2021-02-26 15:08:00|1026.4|1025.8|1025.8|1025.6|1026.4|1026|1025.8|1025.6|4814
1614352090000|2021-02-26 15:08:10|1026|1025.8|1026.4|1025.8|1026.4|1025.8|1025.6|1025.2|8208
1614352100000|2021-02-26 15:08:20|1026.6|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|95
1614352110000|2021-02-26 15:08:30|1026||1026.2||1026.2||1026||0
1614352120000|2021-02-26 15:08:40|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|1319
1614352130000|2021-02-26 15:08:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.4|1025.2|1710
1614352140000|2021-02-26 15:09:00|1025.4|1025.2|1025.8|1025.2|1025.8|1025.4|1025.4|1025|18073
1614352150000|2021-02-26 15:09:10|1025.6|1025|1025.6|1025.2|1025.8|1025.4|1025.4|1025|14313
1614352160000|2021-02-26 15:09:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1808
1614352170000|2021-02-26 15:09:30|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.2|1025|12456
1614352180000|2021-02-26 15:09:40|1025.4|1025|1025.6|1025.2|1025.6|1025.4|1025.4|1025|6469
1614352190000|2021-02-26 15:09:50|1025.4|1025|1024|1023.8|1025.4|1025|1024|1023.8|10388
1614352200000|2021-02-26 15:10:00|1023.8|1023.6|1023.8|1023.4|1023.8|1023.8|1023.4|1022.8|14219
1614352210000|2021-02-26 15:10:10|1024|1023.6|1024.6|1024.4|1024.6|1024.4|1024|1023.6|3420
1614352220000|2021-02-26 15:10:20|1024.8|1024.6|1026.2|1025.6|1026.4|1025.6|1024.8|1024.6|1887
1614352230000|2021-02-26 15:10:30|1026.4|1025.8|1027.8|1027.4|1027.8|1027.6|1026.4|1025.8|17088
1614352240000|2021-02-26 15:10:40|1028|1027.6|1028|1027.8|1028.8|1028|1027.8|1027.4|11969
1614352250000|2021-02-26 15:10:50|1028.2|1028|1027.8|1027.4|1028.4|1028.2|1027.6|1027.4|12272
1614352260000|2021-02-26 15:11:00|1027.6|1027.2|1027|1026.6|1027.6|1027.2|1027|1026.6|6867
1614352270000|2021-02-26 15:11:10|1026.8|1026.4|1026.8|1026.4|1027.4|1027|1026.6|1026.2|6617
1614352280000|2021-02-26 15:11:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|10233
1614352290000|2021-02-26 15:11:30|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|1615
1614352300000|2021-02-26 15:11:40|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.2|1769
1614352310000|2021-02-26 15:11:50|1027.2|1026.8|1027.2|1027|1027.6|1027.2|1027|1026.8|5335
1614352320000|2021-02-26 15:12:00|1027|1026.8|1027.4|1027|1027.4|1027|1026.8|1026.6|7165
1614352330000|2021-02-26 15:12:10|1027.2|1026.8|1026.6|1026|1027.2|1026.8|1026.4|1026|8685
1614352340000|2021-02-26 15:12:20|1026.4|1026.2|1027.4|1026.8|1027.6|1027.2|1026.4|1026.2|341
1614352350000|2021-02-26 15:12:30|1027.6|1027|1028.4|1028|1028.4|1028.2|1027.6|1027|2045
1614352360000|2021-02-26 15:12:40|1028.2|1027.8|1027.8|1027.6|1028.4|1027.8|1027.6|1027.4|4397
1614352370000|2021-02-26 15:12:50|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1026.8|4677
1614352380000|2021-02-26 15:13:00|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1026.8|5928
1614352390000|2021-02-26 15:13:10|1027.6|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027|2716
1614352400000|2021-02-26 15:13:20|1027.6|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|846
1614352410000|2021-02-26 15:13:30|1027.6|1027.2|1026.8|1026.2|1027.6|1027.4|1026.4|1026|6236
1614352420000|2021-02-26 15:13:40|1026.6|1026|1026.6|1026|1026.8|1026.2|1026.2|1025.8|1082
1614352430000|2021-02-26 15:13:50|1026.4||1026.4||1026.6||1026.4||0
1614352440000|2021-02-26 15:14:00|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|4387
1614352450000|2021-02-26 15:14:10|1026.8|1026.4|1027|1026.6|1027.2|1026.8|1026.6|1026.2|4513
1614352460000|2021-02-26 15:14:20|1027.2||1027||1027.2||1027||0
1614352470000|2021-02-26 15:14:30|1026.8|1026.4|1026.2|1025.8|1026.8|1026.4|1026.2|1025.8|2490
1614352480000|2021-02-26 15:14:40|1026|1025.6|1026|1025.4|1026|1025.8|1025.8|1025.4|3604
1614352490000|2021-02-26 15:14:50|1026.2|1025.6|1025.6|1025.2|1026.6|1026.2|1025.6|1025.2|4237
1614352500000|2021-02-26 15:15:00|1025.4|1025|1025.2|1024.8|1025.8|1025.4|1025|1024.6|9039
1614352510000|2021-02-26 15:15:10|1025.4|1025|1025.8|1025.4|1026.2|1025.8|1025.4|1025|3873
1614352520000|2021-02-26 15:15:20|1026|1025.8|1026.4|1025.8|1026.8|1026.4|1026|1025.6|203
1614352530000|2021-02-26 15:15:30|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|1849
1614352540000|2021-02-26 15:15:40|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.6|4702
1614352550000|2021-02-26 15:15:50|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|5270
1614352560000|2021-02-26 15:16:00|1025.4|1025|1025|1024.6|1025.4|1025|1024.8|1024.6|600
1614352570000|2021-02-26 15:16:10|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|4418
1614352590000|2021-02-26 15:16:30|1025.4|1024.8|1025.6|1025.2|1025.8|1025.4|1025.2|1024.8|8234
1614352600000|2021-02-26 15:16:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.2|1529
1614352610000|2021-02-26 15:16:50|1026.2|1025.8|1027|1026.8|1027|1026.8|1026.2|1025.8|10654
1614352620000|2021-02-26 15:17:00|1026.8|1026.6|1026.6|1026.2|1027.2|1026.8|1026.4|1026|8985
1614352630000|2021-02-26 15:17:10|1026.2|1026|1026.4|1025.8|1026.8|1026.4|1026.2|1025.8|1444
1614352640000|2021-02-26 15:17:20|1026.2|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|10381
1614352650000|2021-02-26 15:17:30|1025.8|1025.6|1025.8|1025.4|1026.2|1025.8|1025.8|1025.4|8372
1614352660000|2021-02-26 15:17:40|1026|1025.6|1025.8|1025.4|1026.2|1025.6|1025.8|1025.4|0
1614352670000|2021-02-26 15:17:50|1026|1025.6|1025.2|1024.8|1026|1025.6|1025|1024.4|11060
1614352680000|2021-02-26 15:18:00|1025.4|1024.6|1025.4|1025|1025.4|1025|1025.4|1024.6|605
1614352690000|2021-02-26 15:18:10|1025|1024.8|1025.4|1025|1025.4|1025|1024.8|1024.6|27894
1614352700000|2021-02-26 15:18:20|1025.2|1024.8|1025.6|1025|1025.6|1025.2|1025|1024.8|2119
1614352710000|2021-02-26 15:18:30|1025.4|1024.8|1025|1024.6|1025.4|1024.8|1025|1024.6|2247
1614352720000|2021-02-26 15:18:40|1024.8|1024.4|1025.2|1024.8|1026.4|1026|1024.2|1024|81325
1614352730000|2021-02-26 15:18:50|1025|1024.6|1023.6|1023.2|1025|1024.6|1023.6|1023.2|6719
1614352740000|2021-02-26 15:19:00|1023.8|1023.4|1023.8|1023.2|1024.2|1023.6|1023.6|1023.2|4765
1614352750000|2021-02-26 15:19:10|1023.6|1023|1023.4|1023|1023.8|1023.2|1023|1022.6|9551
1614352760000|2021-02-26 15:19:20|1023.6|1023.2|1024|1023.4|1024.2|1023.6|1023.6|1023.2|2430
1614352770000|2021-02-26 15:19:30|1023.8|1023.2|1023.8|1023.2|1024|1023.4|1023.8|1023.2|0
1614352780000|2021-02-26 15:19:40|1024.8|1024.6|1023.4|1023.2|1024.8|1024.6|1023.4|1023|58849
1614352790000|2021-02-26 15:19:50|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.2|1022.8|3407
1614352800000|2021-02-26 15:20:00|1023.8|1023.4|1023.6|1023.2|1024|1023.6|1023.6|1023.2|3639
1614352810000|2021-02-26 15:20:10|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.4|1022.2|4089
1614352820000|2021-02-26 15:20:20|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022|1021.6|9059
1614352830000|2021-02-26 15:20:30|1022.2|1021.8|1022|1021.4|1022.2|1022|1021.8|1021.2|5860
1614352840000|2021-02-26 15:20:40|1021.8|1021.6|1022.4|1022|1022.6|1022.2|1021.8|1021|4887
1614352850000|2021-02-26 15:20:50|1022.6|1022.2|1022.8|1022.4|1023|1022.4|1022.4|1022.2|1270
1614352860000|2021-02-26 15:21:00|1023|1022.6|1023.8|1023.4|1023.8|1023.4|1022.8|1022.4|1411
1614352870000|2021-02-26 15:21:10|1024|1023.6|1024|1023.4|1024.2|1023.8|1023.8|1023.4|1000
1614352880000|2021-02-26 15:21:20|1023.8|1023.2|1023.4|1023|1024|1023.2|1023.4|1023|1720
1614352890000|2021-02-26 15:21:30|1023.6|1023.2|1024|1023.8|1024.2|1023.8|1023.6|1023.2|4687
1614352900000|2021-02-26 15:21:40|1023.8|1023.6|1023.8|1023.2|1024|1023.6|1023.6|1023.2|3424
1614352910000|2021-02-26 15:21:50|1023.6|1023|1024.2|1023.8|1024.2|1023.8|1023.2|1022.6|13735
1614352920000|2021-02-26 15:22:00|1024.4|1024.2|1024.6|1024|1025|1024.8|1024.2|1023.8|17186
1614352930000|2021-02-26 15:22:10|1024.4|1023.8|1024.2|1024|1024.4|1024|1023.8|1023.4|1735
1614352940000|2021-02-26 15:22:20|1024|1023.8|1025.2|1024.6|1025.4|1024.8|1024|1023.6|3900
1614352950000|2021-02-26 15:22:30|1025|1024.4|1024.4|1023.8|1025|1024.4|1024.2|1023.8|3517
1614352960000|2021-02-26 15:22:40|1024.6|1024|1024.8|1024.2|1024.8|1024.2|1024.2|1023.8|10700
1614352970000|2021-02-26 15:22:50|1024.6|1024|1024.4|1023.8|1024.6|1024.2|1024.2|1023.8|3491
1614352980000|2021-02-26 15:23:00|1024.2|1023.6|1023.2|1022.8|1024.2|1023.6|1023|1022.6|3188
1614352990000|2021-02-26 15:23:10|1023|1022.6|1023.8|1023.2|1024|1023.2|1022.6|1022.4|1829
1614353000000|2021-02-26 15:23:20|1024|1023.4|1024.4|1024|1024.8|1024|1023.6|1023.4|5498
1614353010000|2021-02-26 15:23:30|1024.6|1023.8|1024.2|1023.6|1024.6|1024|1024|1023.6|1339
1614353020000|2021-02-26 15:23:40|1024|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.6|1767
1614353030000|2021-02-26 15:23:50|1024.4|1024|1024.2|1023.8|1024.6|1024.2|1024|1023.8|13
1614353040000|2021-02-26 15:24:00|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.6|736
1614353050000|2021-02-26 15:24:10|1024|1023.6|1024.6|1024|1024.6|1024.2|1023.8|1023.6|1202
1614353060000|2021-02-26 15:24:20|1024.8|1024.2|1024.4|1024|1024.8|1024.4|1024.4|1024|899
1614353070000|2021-02-26 15:24:30|1024.2|1023.8|1023.6|1023.2|1024.2|1023.8|1023.6|1023.2|2777
1614353080000|2021-02-26 15:24:40|1023.8|1023.4|1023.8|1023.2|1023.8|1023.6|1023.6|1023.2|591
1614353090000|2021-02-26 15:24:50|1023.6|1023|1023.4|1023|1023.8|1023|1023.4|1022.8|1331
1614353100000|2021-02-26 15:25:00|1023.2|1023.2|1023|1022.6|1023.2|1023.2|1022.8|1022.6|2445
1614353110000|2021-02-26 15:25:10|1023.2|1022.8|1023|1022.6|1023.4|1023|1022.8|1022.6|7018
1614353120000|2021-02-26 15:25:20|1022.8||1023.2||1023.2||1022.8||0
1614353130000|2021-02-26 15:25:30|1023|1022.8|1023.4|1022.8|1023.4|1023|1022.8|1022.6|2328
1614353140000|2021-02-26 15:25:40|1023.2|1023|1023.6|1023.2|1024|1023.4|1023.2|1023|2114
1614353150000|2021-02-26 15:25:50|1023.4|1023|1025|1024.6|1025|1024.8|1023.4|1022.8|1160
1614353160000|2021-02-26 15:26:00|1024.8|1024.4|1025.2|1024.8|1025.4|1025|1024.8|1024.4|144
1614353170000|2021-02-26 15:26:10|1025.4|1025|1025.8|1025.2|1026|1025.6|1025.4|1025|1284
1614353180000|2021-02-26 15:26:20|1025.6|1025|1025.2|1024.8|1025.6|1025.4|1025|1024.8|9972
1614353190000|2021-02-26 15:26:30|1025|1024.6|1023.8|1023.6|1025.2|1024.6|1023.6|1023.2|4388
1614353200000|2021-02-26 15:26:40|1024|1023.4|1024.4|1023.8|1024.8|1024.2|1024|1023.2|1000
1614353210000|2021-02-26 15:26:50|1024.2|1024|1024.8|1024.4|1024.8|1024.6|1024|1023.4|1671
1614353220000|2021-02-26 15:27:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.6|0
1614353230000|2021-02-26 15:27:10|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1024|1023.6|10581
1614353240000|2021-02-26 15:27:20|1024|1023.6|1024.4|1024|1024.6|1024|1023.8|1023.4|1700
1614353250000|2021-02-26 15:27:30|1024.2|1023.8|1024|1023.2|1024.6|1023.8|1023.6|1023|5479
1614353260000|2021-02-26 15:27:40|1023.8|1023|1023.4|1022.8|1023.8|1023|1022|1021.4|12234
1614353270000|2021-02-26 15:27:50|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1614353280000|2021-02-26 15:28:00|1023|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|2886
1614353290000|2021-02-26 15:28:10|1022.8|1022.4|1023|1022.4|1023|1022.6|1022.6|1022.2|986
1614353300000|2021-02-26 15:28:20|1022.8|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1021.8|1078
1614353310000|2021-02-26 15:28:30|1022.4|1022|1022.2|1021.8|1022.6|1022.2|1022|1021.8|1667
1614353320000|2021-02-26 15:28:40|1022.4|1022|1022.2|1021.8|1022.8|1022.2|1022|1021.6|4437
1614353330000|2021-02-26 15:28:50|1022.4|1021.6|1023.2|1022.8|1023.6|1023.2|1022.4|1021.6|8649
1614353340000|2021-02-26 15:29:00|1023|1023|1023.4|1022.8|1023.8|1023.4|1023|1022.6|4393
1614353350000|2021-02-26 15:29:10|1023.2|1023|1023|1022.4|1023.4|1023|1022.8|1022.4|911
1614353360000|2021-02-26 15:29:20|1022.8|1022.6|1022.4|1022|1023|1022.6|1022.2|1022|4065
1614353370000|2021-02-26 15:29:30|1022.2|1021.8|1021.8|1021.4|1022.6|1021.8|1021.8|1021.4|7075
1614353380000|2021-02-26 15:29:40|1021.6|1021.6|1021.8|1021.4|1021.8|1021.6|1021.4|1021|6952
1614353390000|2021-02-26 15:29:50|1021.6|1021.2|1021.2|1020.8|1021.6|1021.2|1021|1020.6|12646
1614353400000|2021-02-26 15:30:00|1021.4|1021|1022|1021.4|1022|1021.6|1021.4|1020.8|6157
1614353410000|2021-02-26 15:30:10|1021.8|1021.2|1021.8|1021.4|1022|1021.4|1021.8|1021.2|325
1614353420000|2021-02-26 15:30:20|1022|1021.6|1022.2|1021.8|1022.8|1022.4|1022|1021.6|7750
1614353430000|2021-02-26 15:30:30|1022|1021.4|1022.6|1021.8|1022.6|1022|1021.8|1021.4|2569
1614353440000|2021-02-26 15:30:40|1022.4|1022|1023|1022.6|1023.2|1022.6|1022.2|1022|0
1614353450000|2021-02-26 15:30:50|1022.8|1022.4|1022.6|1022|1023.2|1022.8|1022.2|1021.8|7684
1614353460000|2021-02-26 15:31:00|1022.4|1022.2|1022.4|1022|1022.6|1022.2|1022.2|1021.8|0
1614353470000|2021-02-26 15:31:10|1022.6|1021.8|1023.6|1023.2|1023.6|1023.2|1022.6|1021.8|289
1614353480000|2021-02-26 15:31:20|1023.8|1023.4|1024.8|1024.4|1025|1024.4|1023.8|1023.2|226
1614353490000|2021-02-26 15:31:30|1025|1024.2|1024.8|1024.2|1025.4|1024.8|1024.8|1024.2|1444
1614353500000|2021-02-26 15:31:40|1024.6|1024|1023.8|1023.4|1024.8|1024.4|1023.8|1023.2|2040
1614353510000|2021-02-26 15:31:50|1024|1023.6|1024.2|1023.8|1024.4|1023.8|1023.8|1023.6|0
1614353520000|2021-02-26 15:32:00|1024.4|1024|1024.6|1024|1024.6|1024.2|1024.2|1023.8|113
1614353530000|2021-02-26 15:32:10|1024.8|1024.2|1025.8|1025.4|1026|1025.4|1024.6|1024.2|3420
1614353540000|2021-02-26 15:32:20|1025.6|1025.6|1024.8|1024.4|1025.8|1025.6|1024.6|1024.2|2642
1614353550000|2021-02-26 15:32:30|1024.6|1024.6|1024.4|1023.8|1024.8|1024.6|1024.2|1023.8|1017
1614353560000|2021-02-26 15:32:40|1024.2|1024|1024.8|1024.2|1024.8|1024.4|1024.2|1024|1791
1614353570000|2021-02-26 15:32:50|1025|1024.4|1024.8|1024.4|1025.2|1024.6|1024.8|1024.2|992
1614353580000|2021-02-26 15:33:00|1025|1024.6|1023.8|1023.2|1025.2|1024.8|1023.8|1023.2|6068
1614353590000|2021-02-26 15:33:10|1023.6|1023.4|1023|1022.6|1023.6|1023.4|1023|1022.6|2736
1614353600000|2021-02-26 15:33:20|1023.2|1022.8|1023.2|1022.6|1023.2|1023|1023|1022.6|0
1614353610000|2021-02-26 15:33:30|1023|1022.4|1022.6|1022.2|1023|1022.4|1022.4|1022|783
1614353620000|2021-02-26 15:33:40|1022.4|1022|1022.4|1022|1023|1022.4|1022.2|1021.8|1956
1614353630000|2021-02-26 15:33:50|1022.6|1022.2|1023.2|1022.8|1023.2|1023|1022.2|1021.8|3418
1614353640000|2021-02-26 15:34:00|1023|1023|1023.2|1022.6|1023.2|1023|1022.8|1022.4|992
1614353650000|2021-02-26 15:34:10|1023.4|1022.8|1023.6|1023.2|1023.6|1023.2|1023.4|1022.6|1723
1614353660000|2021-02-26 15:34:20|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|786
1614353670000|2021-02-26 15:34:30|1023.8|1023.4|1024.8|1024.2|1025|1024.4|1023.8|1023.4|8062
1614353680000|2021-02-26 15:34:40|1024.6|1024|1023.8|1023.6|1024.8|1024.2|1023.8|1023.4|6381
1614353690000|2021-02-26 15:34:50|1024|1023.8|1023.2|1022.6|1024.4|1024|1023|1022.6|5334
1614353700000|2021-02-26 15:35:00|1023|1022.8|1022.8|1022.4|1023.4|1023|1022.6|1022.2|643
1614353710000|2021-02-26 15:35:10|1023|1022.6|1024.4|1024|1024.4|1024|1023|1022.6|668
1614353720000|2021-02-26 15:35:20|1024.2|1023.8|1024.2|1023.8|1024.6|1024.4|1024.2|1023.8|1
1614353730000|2021-02-26 15:35:30|1024|1023.6|1023.4|1023.2|1024|1023.8|1023.4|1023.2|3136
1614353740000|2021-02-26 15:35:40|1023.6|1023.4|1024|1023.6|1024.2|1023.8|1023.6|1023.2|9771
1614353760000|2021-02-26 15:36:00|1023.8|1023.4|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|6207
1614353770000|2021-02-26 15:36:10|1024|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.4|1687
1614353780000|2021-02-26 15:36:20|1023.8|1023.4|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|2237
1614353790000|2021-02-26 15:36:30|1024.8|1024.4|1024.2|1023.8|1025.2|1024.6|1024|1023.6|1486
1614353800000|2021-02-26 15:36:40|1024.4|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1023.8|414
1614353810000|2021-02-26 15:36:50|1025|1024.2|1025.2|1024.8|1025.4|1025|1025|1024.2|1609
1614353820000|2021-02-26 15:37:00|1025.4|1025|1026|1025.8|1026|1025.8|1025.4|1025|2470
1614353830000|2021-02-26 15:37:10|1026.2|1026|1026.2|1025.8|1026.6|1026.4|1026|1025.6|1314
1614353840000|2021-02-26 15:37:20|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026|1025.6|602
1614353850000|2021-02-26 15:37:30|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.2|1025|4150
1614353860000|2021-02-26 15:37:40|1025.8|1025.4|1026.8|1026.4|1026.8|1026.4|1025.4|1025|4361
1614353870000|2021-02-26 15:37:50|1027|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.4|2823
1614353880000|2021-02-26 15:38:00|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1026.8|1026.4|4620
1614353890000|2021-02-26 15:38:10|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.2|1026.6|497
1614353900000|2021-02-26 15:38:20|1027.6|1027.2|1028|1027.4|1028|1027.6|1027.6|1027.2|499
1614353910000|2021-02-26 15:38:30|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.2|1027|1967
1614353920000|2021-02-26 15:38:40|1027.8|1027.2|1028.4|1028|1028.4|1028|1027.8|1027.2|29
1614353930000|2021-02-26 15:38:50|1028.6|1028.2|1028.4|1028|1028.8|1028.4|1028.2|1027.8|6007
1614353940000|2021-02-26 15:39:00|1028.2|1027.8|1028.2|1027.8|1028.6|1028|1028.2|1027.8|1721
1614353950000|2021-02-26 15:39:10|1028|1027.6|1028.8|1028.4|1028.8|1028.4|1027.8|1027.4|6902
1614353960000|2021-02-26 15:39:20|1028.6|1028.2|1029.2|1028.8|1029.4|1029|1028.4|1028|19143
1614353970000|2021-02-26 15:39:30|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1028.2|1027.8|4632
1614353980000|2021-02-26 15:39:40|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1027.4|1027|10
1614353990000|2021-02-26 15:39:50|1028|1027.4|1028.4|1027.8|1028.8|1028.4|1027.8|1027.4|5336
1614354000000|2021-02-26 15:40:00|1028.2|1027.6|1027.6|1027|1028.2|1027.6|1027.4|1027|1068
1614354060000|2021-02-26 15:41:00|1027|1026.6|1026.8|1026.4|1027.2|1026.6|1026.2|1026|8964
1614354070000|2021-02-26 15:41:10|1027|1026.6|1027.2|1026.6|1027.2|1027|1026.8|1026.4|2341
1614354080000|2021-02-26 15:41:20|1027|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.2|1479
1614354090000|2021-02-26 15:41:30|1027.2|1026.8|1027.8|1027.2|1027.8|1027.4|1027.2|1026.8|5171
1614354100000|2021-02-26 15:41:40|1027.6|1027.4|1027.6|1027.2|1027.6|1027.6|1027.6|1027.2|319
1614354110000|2021-02-26 15:41:50|1027.4|1027|1027.6|1027|1027.6|1027.4|1027|1026.8|7328
1614354120000|2021-02-26 15:42:00|1027.4|1027.2|1028.8|1028.4|1029|1028.4|1027.2|1027|3798
1614354130000|2021-02-26 15:42:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|600
1614354190000|2021-02-26 15:43:10|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.2|1027|5095
1614354200000|2021-02-26 15:43:20|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027|1026.6|13254
1614354210000|2021-02-26 15:43:30|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1026.8|3967
1614354220000|2021-02-26 15:43:40|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1614354230000|2021-02-26 15:43:50|1027.8|1027.6|1027.6|1027.4|1028|1027.6|1027.6|1027.2|3223
1614354240000|2021-02-26 15:44:00|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|2036
1614354250000|2021-02-26 15:44:10|1027.2|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1027|2618
1614354260000|2021-02-26 15:44:20|1027.8|1027.4|1027.4|1027.2|1027.8|1027.6|1027.4|1027.2|987
1614354270000|2021-02-26 15:44:30|1027.2|1027|1027.6|1027|1027.8|1027.4|1027.2|1026.8|7582
1614354280000|2021-02-26 15:44:40|1027.4|1026.8|1027.2|1026.8|1027.4|1027|1026.8|1026.6|9055
1614354290000|2021-02-26 15:44:50|1027.4|1027|1027.6|1027.4|1027.8|1027.4|1027.4|1027|1075
1614354300000|2021-02-26 15:45:00|1027.8|1027.6|1028.2|1027.6|1028.2|1027.6|1027.6|1027.2|653
1614354310000|2021-02-26 15:45:10|1028|1027.4|1027.4|1027|1028.2|1027.6|1027.4|1027|2936
1614354320000|2021-02-26 15:45:20|1027.2|1026.8|1027|1026.6|1027.2|1027|1026.6|1026.2|31604
1614354330000|2021-02-26 15:45:30|1027.2|1026.8|1027|1026.6|1027.2|1027|1026.8|1026.4|20518
1614354340000|2021-02-26 15:45:40|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1026.8|1026.4|7652
1614354350000|2021-02-26 15:45:50|1027|1027|1027|1026.8|1027.2|1027|1026.8|1026.4|11226
1614354360000|2021-02-26 15:46:00|1027.2|1027|1027.8|1027.2|1027.8|1027.6|1027|1026.8|3469
1614354370000|2021-02-26 15:46:10|1027.6|1027|1026.8|1026.2|1027.6|1027|1026.4|1026.2|9650
1614354380000|2021-02-26 15:46:20|1026.6|1026.4|1026.6|1026|1026.8|1026.4|1026|1025.6|5299
1614354390000|2021-02-26 15:46:30|1026.4|1026.2|1026.4|1026|1026.8|1026.4|1026.2|1026|1
1614354400000|2021-02-26 15:46:40|1026.6|1026.2|1026.6|1026.4|1027.2|1026.6|1026.4|1025.8|14023
1614354410000|2021-02-26 15:46:50|1026.4|1026.2|1026.8|1026.4|1026.8|1026.4|1026.2|1025.8|31
1614354420000|2021-02-26 15:47:00|1026.6|1026.2|1027|1026.6|1027.2|1026.8|1026.4|1026.2|4719
1614354430000|2021-02-26 15:47:10|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|1510
1614354440000|2021-02-26 15:47:20|1027.2|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.8|1028
1614354450000|2021-02-26 15:47:30|1027.6|1026.8|1027|1026.6|1027.6|1026.8|1027|1026.6|0
1614354460000|2021-02-26 15:47:40|1027.2|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.8|379
1614354470000|2021-02-26 15:47:50|1027|1026.8|1028|1027.6|1028.2|1027.8|1027|1026.8|3139
1614354480000|2021-02-26 15:48:00|1027.8|1027.4|1027.4|1027|1028.2|1027.8|1027.4|1027|3353
1614354490000|2021-02-26 15:48:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|3298
1614354500000|2021-02-26 15:48:20|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|2100
1614354510000|2021-02-26 15:48:30|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|3270
1614354520000|2021-02-26 15:48:40|1027.4|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.6|1582
1614354530000|2021-02-26 15:48:50|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.4|1725
1614354540000|2021-02-26 15:49:00|1026.6|1026|1026.6|1026.2|1026.6|1026.4|1026.4|1026|480
1614354550000|2021-02-26 15:49:10|1026.4|1026|1027|1026.4|1027|1026.6|1026.2|1026|2683
1614354560000|2021-02-26 15:49:20|1026.8|1026.6|1027|1026.6|1027.6|1027.2|1026.6|1026.4|7490
1614354570000|2021-02-26 15:49:30|1027.6|1026.8|1027.6|1027.2|1027.8|1027.6|1027.2|1026.8|13495
1614354580000|2021-02-26 15:49:40|1027.8|1027.6|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|1431
1614354590000|2021-02-26 15:49:50|1028||1028||1028||1028||492
1614354600000|2021-02-26 15:50:00|1027.8|1027.6|1027.6|1027.2|1027.8|1027.6|1027.2|1027|3341
1614354610000|2021-02-26 15:50:10|1027.4|1027|1027|1026.8|1027.4|1027|1027|1026.6|6736
1614354620000|2021-02-26 15:50:20|1026.8|1026.6|1026.4|1026|1027|1026.8|1026.4|1026|9945
1614354630000|2021-02-26 15:50:30|1026.2|1025.8|1026.6|1026.2|1026.6|1026.4|1026|1025.6|9777
1614354640000|2021-02-26 15:50:40|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.6|1026.4|535
1614354650000|2021-02-26 15:50:50|1026.6|1026.2|1026.6|1026.2|1027|1026.6|1026.6|1026.2|381
1614354660000|2021-02-26 15:51:00|1026.8|1026.4|1027.8|1027.2|1027.8|1027.4|1026.8|1026.4|1459
1614354670000|2021-02-26 15:51:10|1027.6|1027|1027|1026.4|1027.6|1027|1026.8|1026.4|4565
1614354680000|2021-02-26 15:51:20|1026.8|1026.2|1025.6|1025.2|1026.8|1026.4|1025.6|1025.2|3490
1614354690000|2021-02-26 15:51:30|1025.8|1025.4|1025.6|1025.4|1026|1025.6|1025.6|1025.4|1449
1614354700000|2021-02-26 15:51:40|1025.4|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025.2|6662
1614354710000|2021-02-26 15:51:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|996
1614354720000|2021-02-26 15:52:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|0
1614354730000|2021-02-26 15:52:10|1027|1026.6|1027|1026.6|1027|1026.8|1026.8|1026.6|340
1614354740000|2021-02-26 15:52:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.4|1026.2|3947
1614354750000|2021-02-26 15:52:30|1026.4|1026.4|1026.2|1025.8|1026.6|1026.4|1026.2|1025.8|2243
1614354760000|2021-02-26 15:52:40|1026|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|3997
1614354770000|2021-02-26 15:52:50|1026.2|1025.8|1025.8|1025.6|1026.2|1025.8|1025.8|1025.6|2564
1614354780000|2021-02-26 15:53:00|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.4|1024.8|4936
1614354790000|2021-02-26 15:53:10|1025.6|1025|1026|1025.6|1026|1025.8|1025.6|1025|6123
1614354800000|2021-02-26 15:53:20|1026.2|1025.8|1026.8|1026.4|1026.8|1026.4|1026.2|1025.6|1457
1614354810000|2021-02-26 15:53:30|1027|1026.6|1027.2|1026.8|1027.4|1027|1026.8|1026.6|0
1614354820000|2021-02-26 15:53:40|1027.4|1027|1026.2|1025.6|1027.4|1027|1026.2|1025.6|5962
1614354830000|2021-02-26 15:53:50|1026|1025.4|1026.2|1025.8|1026.2|1026|1025.8|1025.4|2007
1614354840000|2021-02-26 15:54:00|1026|1025.6|1025.6|1025.4|1026|1025.6|1025.4|1025.2|4969
1614354850000|2021-02-26 15:54:10|1025.4|1025.2|1025.6|1025.2|1025.6|1025.4|1025.2|1025|17749
1614354860000|2021-02-26 15:54:20|1025.4|1025|1024.8|1024.4|1025.4|1025|1024.8|1024.4|2073
1614354870000|2021-02-26 15:54:30|1025|1024.6|1024.8|1024.6|1025.2|1024.8|1024.8|1024.6|965
1614354880000|2021-02-26 15:54:40|1025|1024.8|1025.4|1025|1025.4|1025|1025|1024.6|1518
1614354890000|2021-02-26 15:54:50|1025.2|1024.8|1025.4|1024.8|1025.4|1025.2|1025.2|1024.8|2707
1614354900000|2021-02-26 15:55:00|1025.2|1025|1025|1024.6|1025.4|1025.2|1024.8|1024.6|3570
1614354910000|2021-02-26 15:55:10|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.2|1023.8|4498
1614354920000|2021-02-26 15:55:20|1024.2|1023.8|1024.2|1024|1024.2|1024|1024.2|1023.8|0
1614354930000|2021-02-26 15:55:30|1024|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.6|1784
1614354940000|2021-02-26 15:55:40|1024.2|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.6|463
1614354950000|2021-02-26 15:55:50|1025|1024|1024.6|1024.2|1025.2|1024.8|1024.6|1024|41937
1614354960000|2021-02-26 15:56:00|1024.8|1024.4|1025.8|1025.4|1025.8|1025.6|1024.6|1024.2|2824
1614354970000|2021-02-26 15:56:10|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|2659
1614354980000|2021-02-26 15:56:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1024.6|1024.2|2027
1614354990000|2021-02-26 15:56:30|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|2612
1614355000000|2021-02-26 15:56:40|1024.8|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1023.8|12480
1614355010000|2021-02-26 15:56:50|1024.8|1024.4|1025.2|1024.8|1025.4|1025|1024.6|1024.2|1831
1614355020000|2021-02-26 15:57:00|1025|1025|1024.8|1024.2|1025|1025|1024.4|1024.2|4414
1614355030000|2021-02-26 15:57:10|1024.6|1024|1024.4|1024.2|1024.6|1024.2|1024.2|1023.8|2606
1614355040000|2021-02-26 15:57:20||1024||1024||1024.2||1024|1637
1614355050000|2021-02-26 15:57:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|939
1614355060000|2021-02-26 15:57:40|||||||||18
1614355070000|2021-02-26 15:57:50|1023.8|1023.8|1024|1023.6|1024|1023.8|1023.6|1023.2|3218
1614355080000|2021-02-26 15:58:00|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.2|1991
1614355090000|2021-02-26 15:58:10|1023.4|1023|1023.4|1022.8|1023.4|1023.2|1023.2|1022.8|400
1614355100000|2021-02-26 15:58:20|1023.2|1023|1023|1022.6|1023.4|1023|1023|1022.6|402
1614355110000|2021-02-26 15:58:30|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|1507
1614355120000|2021-02-26 15:58:40|1022.6|1022.2|1023|1022.6|1023|1022.6|1022.6|1022.2|2439
1614355130000|2021-02-26 15:58:50|1022.8|1022.8|1023.2|1022.8|1023.4|1022.8|1022.8|1022.6|1187
1614355140000|2021-02-26 15:59:00|1023|1022.6|1022.8|1022.6|1023.2|1022.8|1022.8|1022.6|2275
1614355150000|2021-02-26 15:59:10|1023|1022.8|1023.6|1023.2|1023.6|1023.2|1022.8|1022.6|994
1614355160000|2021-02-26 15:59:20|1023.8|1023.4|1024.2|1023.8|1024.2|1024|1023.6|1023.4|0
1614355170000|2021-02-26 15:59:30|1024.4|1024|1023.4|1023|1025|1024.4|1023.4|1023|11215
1614355180000|2021-02-26 15:59:40|1023.6|1023.2|1022.8|1022.4|1023.6|1023.2|1022.8|1022.4|1926
1614355190000|2021-02-26 15:59:50|1023|1022.6|1022.8|1022.2|1023.2|1022.8|1022.6|1022.2|2141
1614355200000|2021-02-26 16:00:00|1023|1022.4|1023.6|1023.2|1024|1023.6|1022.8|1022.4|4592
1614355210000|2021-02-26 16:00:10|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1614355220000|2021-02-26 16:00:20|1023.4|1023.2|1022.4|1022|1023.4|1023.2|1022.4|1022|3252
1614355230000|2021-02-26 16:00:30|1022.6|1022.2|1022.4|1021.8|1022.6|1022.2|1022|1021.8|4412
1614355240000|2021-02-26 16:00:40|1022.2|1022|1022.2|1021.8|1022.4|1022|1022|1021.8|0
1614355250000|2021-02-26 16:00:50|1022|1021.6|1022.2|1022|1022.6|1022.2|1022|1021.6|2617
1614355260000|2021-02-26 16:01:00|1022.4|1022.2|1023|1022.6|1023.2|1022.8|1022.4|1022.2|2609
1614355270000|2021-02-26 16:01:10|1022.8|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|1895
1614355280000|2021-02-26 16:01:20|1023.4|1023|1023.2|1023|1023.4|1023|1023|1022.8|2180
1614355290000|2021-02-26 16:01:30|1023|1022.8|1023.2|1023|1023.4|1023.2|1023|1022.8|3834
1614355300000|2021-02-26 16:01:40|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|1404
1614355310000|2021-02-26 16:01:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|2412
1614355320000|2021-02-26 16:02:00|1023.4|1023|1023.8|1023.4|1024|1023.8|1023.2|1023|4253
1614355330000|2021-02-26 16:02:10|1023.6|1023.2|1023|1022.6|1023.6|1023.2|1023|1022.6|7368
1614355340000|2021-02-26 16:02:20|1022.8|1022.4|1023.6|1023.4|1023.8|1023.6|1022.2|1021.8|21251
1614355350000|2021-02-26 16:02:30|1023.8|1023.6|1024.2|1023.6|1024.4|1024|1023.6|1023.4|6338
1614355360000|2021-02-26 16:02:40|1024.4|1023.8|1025.2|1024.8|1025.4|1025.2|1024.4|1023.6|11688
1614355370000|2021-02-26 16:02:50|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|0
1614355380000|2021-02-26 16:03:00|1025|1024.8|1026|1025.4|1026|1025.6|1025|1024.8|6329
1614355390000|2021-02-26 16:03:10|1026.2|1025.6|1026.8|1026.4|1027|1026.6|1026.2|1025.6|8666
1614355400000|2021-02-26 16:03:20|1026.6|1026.2|1026|1025.8|1026.6|1026.2|1026|1025.6|3279
1614355410000|2021-02-26 16:03:30|1025.8|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.2|3867
1614355420000|2021-02-26 16:03:40|1025.4|1025.2|1025.2|1024.8|1025.6|1025.2|1025|1024.6|3525
1614355430000|2021-02-26 16:03:50|1025|1024.6|1025.2|1024.6|1025.2|1025|1024.8|1024.4|254
1614355440000|2021-02-26 16:04:00|1025.4|1024.8|1026|1025.8|1026.4|1026|1025.4|1024.8|3996
1614355450000|2021-02-26 16:04:10|1026.2|1026|1026.4|1026|1026.6|1026.2|1026|1025.8|1255
1614355460000|2021-02-26 16:04:20|1026.6|1026.2|1026.6|1026.4|1026.8|1026.4|1026.4|1026.2|2641
1614355470000|2021-02-26 16:04:30|1026.8|1026.2|1026.4|1026.2|1026.8|1026.4|1026.4|1026.2|4294
1614355480000|2021-02-26 16:04:40|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|4284
1614355490000|2021-02-26 16:04:50|1026.4|1026|1026.4|1026.2|1026.6|1026.2|1026.2|1025.8|4615
1614355500000|2021-02-26 16:05:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|3005
1614355510000|2021-02-26 16:05:10|1026.8|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1026|0
1614355520000|2021-02-26 16:05:20|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.4|2809
1614355530000|2021-02-26 16:05:30|1027.4|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.6|7832
1614355540000|2021-02-26 16:05:40|1027.2|1027|1027.6|1027|1027.6|1027.2|1027|1026.8|516
1614355550000|2021-02-26 16:05:50|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|3364
1614355560000|2021-02-26 16:06:00|||||||||100
1614355570000|2021-02-26 16:06:10|1027.6|1027.2|1028.4|1027.8|1028.6|1028|1027.6|1027.2|18238
1614355580000|2021-02-26 16:06:20|1028.6|1028|1028.4|1028|1028.6|1028.2|1028.4|1027.8|2124
1614355590000|2021-02-26 16:06:30|1028.2|1027.8|1028.2|1027.6|1028.4|1028|1027.6|1027.4|6585
1614355600000|2021-02-26 16:06:40|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|5173
1614355610000|2021-02-26 16:06:50|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1028|7762
1614355620000|2021-02-26 16:07:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|15704
1614355630000|2021-02-26 16:07:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.4|1028.2|4203
1614355640000|2021-02-26 16:07:20|1028.6||1028.6||1028.6||1028.6||0
1614355650000|2021-02-26 16:07:30|1028.8||1028.8||1028.8||1028.8||1649
1614355660000|2021-02-26 16:07:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028|5595
1614355670000|2021-02-26 16:07:50|1028.2|1028|1027.8|1027.4|1028.4|1028|1027.8|1027.4|3778
1614355680000|2021-02-26 16:08:00|1028|1027.6|1029|1028.8|1029|1028.8|1028|1027.6|5886
1614355690000|2021-02-26 16:08:10|1028.8|1028.6|1029|1028.8|1029|1028.8|1028.8|1028.6|4907
1614355700000|2021-02-26 16:08:20|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.2|2680
1614355710000|2021-02-26 16:08:30|1029|1028.2|1029|1028.8|1029|1028.8|1028.6|1028.2|5373
1614355720000|2021-02-26 16:08:40|1029.2||1029.2||1029.2||1029||3170
1614355730000|2021-02-26 16:08:50|1029|1028.6|1029|1028.8|1029|1028.8|1028.8|1028.4|4440
1614355740000|2021-02-26 16:09:00|1029.2|1029|1029.4|1029.2|1029.4|1029.2|1029.2|1029|4320
1614355750000|2021-02-26 16:09:10|1029.2|1029|1029.4|1029|1029.6|1029.4|1029.2|1028.8|57746
1614355760000|2021-02-26 16:09:20|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|4251
1614355770000|2021-02-26 16:09:30|1029.4|1029|1028.8|1028.4|1029.4|1029.2|1028.8|1028.4|9706
1614355780000|2021-02-26 16:09:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|5545
1614355790000|2021-02-26 16:09:50||1028.6||1028.4||1028.6||1028.4|491
1614355800000|2021-02-26 16:10:00|1029|1028.6|1029.2|1029|1029.2|1029|1029|1028.6|5725
1614355810000|2021-02-26 16:10:10|1029|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|7198
1614355820000|2021-02-26 16:10:20|1028.8|1028.4|1028.8|1028.4|1029|1028.8|1028.6|1028.4|1658
1614355830000|2021-02-26 16:10:30|1029|1028.6|1029|1028.6|1029.2|1029|1028.8|1028.6|5719
1614355840000|2021-02-26 16:10:40|1028.8||1028.8||1028.8||1028.8||0
1614355850000|2021-02-26 16:10:50||1028.4||1028.4||1028.6||1028.4|5883
1614355860000|2021-02-26 16:11:00|1028.6|1028.6|1028.6|1028.2|1028.6|1028.6|1028.6|1028.2|3988
1614355870000|2021-02-26 16:11:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.6|8507
1614355880000|2021-02-26 16:11:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|387
1614355890000|2021-02-26 16:11:30|1027.8|1027.4|1027.8|1027.4|1028|1027.8|1027.4|1027.2|6780
1614355900000|2021-02-26 16:11:40|1027.6|1027.6|1028.2|1027.8|1028.2|1028|1027.6|1027.6|4460
1614355910000|2021-02-26 16:11:50|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|1751
1614355920000|2021-02-26 16:12:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|313
1614355930000|2021-02-26 16:12:10|1028.4|1028|1028.2|1027.8|1028.6|1028.2|1028.2|1027.6|6464
1614355940000|2021-02-26 16:12:20|1028|1027.6|1027.4|1027|1028|1027.6|1027.4|1027|4524
1614355950000|2021-02-26 16:12:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.4|1026.2|13712
1614355960000|2021-02-26 16:12:40|1026.8|1026.4|1026.6|1026.2|1027|1026.6|1026.4|1026|6533
1614355970000|2021-02-26 16:12:50|1026.4|1026|1026.2|1025.8|1026.6|1026.4|1026.2|1025.8|10738
1614355980000|2021-02-26 16:13:00|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1025.8|1025.4|13619
1614355990000|2021-02-26 16:13:10|1026.6|1026.2|1026.8|1026.4|1027|1026.6|1026.4|1026|12964
1614356000000|2021-02-26 16:13:20|1026.6|1026|1027.2|1026.8|1027.2|1026.8|1026.4|1026|13526
1614356010000|2021-02-26 16:13:30|1027.4|1026.6|1028.2|1027.8|1028.2|1027.8|1027|1026.6|13323
1614356020000|2021-02-26 16:13:40|1028|1027.6|1028.2|1027.6|1028.4|1027.8|1027.8|1027.6|6080
1614356030000|2021-02-26 16:13:50|1028|1027.8|1027.4|1027.2|1028.2|1027.8|1027.2|1027|25563
1614356040000|2021-02-26 16:14:00|1027.2|1027|1026.2|1025.8|1027.2|1027|1026|1025.8|26235
1614356050000|2021-02-26 16:14:10|1026|1025.6|1026|1025.4|1026.4|1026|1025.6|1025.2|14913
1614356060000|2021-02-26 16:14:20|1025.8|1025.2|1026.6|1026|1026.6|1026|1025.6|1025.2|14252
1614356070000|2021-02-26 16:14:30|1026.4|1026.2|1026.4|1026.2|1026.6|1026.2|1026.2|1025.8|16652
1614356080000|2021-02-26 16:14:40|1026.6|1026.4|1026.8|1026.2|1026.8|1026.4|1026.2|1025.8|18661
1614356090000|2021-02-26 16:14:50|1026.6|1026.4|1027.2|1026.8|1027.2|1026.8|1026.4|1026.2|10653
1614356100000|2021-02-26 16:15:00|1027.4|1026.6|1027.8|1027|1028.6|1028|1027.4|1026.6|11758
1614356110000|2021-02-26 16:15:10|1027.6|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.6|11325
1614356120000|2021-02-26 16:15:20|1027.6|1027|1027.6|1027|1027.8|1027|1027.6|1027|3076
1614356130000|2021-02-26 16:15:30|1027.8|1027.2|1028|1027.4|1028.2|1027.6|1027.8|1027.2|1800
1614356140000|2021-02-26 16:15:40|1027.8|1027.2|1028|1027.4|1028|1027.4|1027.8|1027|4276
1614356150000|2021-02-26 16:15:50|1028.2|1027.8|1028.2|1027.4|1028.2|1027.8|1028.2|1027.4|5207
1614356160000|2021-02-26 16:16:00|1028|1027.2|1026.8|1026.2|1028|1027.2|1026.8|1026.2|6081
1614356170000|2021-02-26 16:16:10|1027|1026.4|1026.8|1026|1027|1026.4|1026.6|1026|8818
1614356180000|2021-02-26 16:16:20|1026.6|1025.8|1026.8|1026.2|1027|1026.2|1026.6|1025.8|6156
1614356190000|2021-02-26 16:16:30|1026.6|1026|1026.6|1026.2|1027|1026.4|1026.6|1026|3673
1614356200000|2021-02-26 16:16:40|1027|1025.8|1027.2|1026.6|1027.2|1026.8|1027|1025.8|9519
1614356210000|2021-02-26 16:16:50|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.4|1026.6|4839
1614356220000|2021-02-26 16:17:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.2|3998
1614356230000|2021-02-26 16:17:10|1028|1027.4|1028.6|1028|1028.6|1028|1028|1027.4|8527
1614356240000|2021-02-26 16:17:20|1028.4|1027.6|1028.4|1027.8|1028.4|1027.8|1028.4|1027.6|7666
1614356250000|2021-02-26 16:17:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|59
1614356260000|2021-02-26 16:17:40|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|4666
1614356270000|2021-02-26 16:17:50|1028.8|1028.2|1028.2|1027.4|1029|1028.4|1028|1027.4|3200
1614356280000|2021-02-26 16:18:00|1028|1027.6|1028.2|1027.8|1028.4|1028|1028|1027.4|10508
1614356290000|2021-02-26 16:18:10|1028|1027.6|1028.4|1027.6|1028.6|1028|1028|1027.2|494
1614356300000|2021-02-26 16:18:20|1028|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.2|6730
1614356310000|2021-02-26 16:18:30|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.2|3188
1614356320000|2021-02-26 16:18:40|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|9494
1614356330000|2021-02-26 16:18:50|1027.2|1026.6|1026.6|1026|1027.2|1026.6|1026.2|1025.8|17810
1614356340000|2021-02-26 16:19:00|1026.4|1025.6|1025.8|1025.2|1026.4|1025.6|1025.8|1025.2|1300
1614356350000|2021-02-26 16:19:10|1025.6|1024.6|1024.4|1024|1025.6|1024.6|1024.4|1024|12752
1614356360000|2021-02-26 16:19:20|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.6|12120
1614356370000|2021-02-26 16:19:30|1024.6|1024|1023.8|1023.2|1024.6|1024|1023.8|1023.2|7339
1614356380000|2021-02-26 16:19:40|1023.4|1022.8|1022.8|1022.4|1023.6|1023|1022.8|1022.4|9777
1614356390000|2021-02-26 16:19:50|1023|1022|1023.4|1022.8|1023.4|1022.8|1022.6|1022|4009
1614356400000|2021-02-26 16:20:00|1023.8|1023|1024|1023.6|1024.4|1023.8|1023.8|1023|4889
1614356410000|2021-02-26 16:20:10|1024.2|1023.4|1023.8|1023|1024.2|1023.6|1023.6|1023|10791
1614356420000|2021-02-26 16:20:20|1023.6|1022.8|1023.2|1022.6|1023.6|1022.8|1023.2|1022.4|601
1614356430000|2021-02-26 16:20:30|1023.4|1022.8|1022.8|1022.4|1023.4|1022.8|1022.6|1022|500
1614356440000|2021-02-26 16:20:40|1023.2|1022.6|1024|1023.4|1024|1023.4|1022.8|1022.2|10808
1614356450000|2021-02-26 16:20:50|1024.2|1023.6|1024|1023.2|1024.2|1023.8|1023.8|1023.2|6508
1614356460000|2021-02-26 16:21:00|1023.8|1023.4|1023.6|1022.8|1023.8|1023.4|1023.4|1022.8|8012
1614356470000|2021-02-26 16:21:10|1024|1023.2|1024|1023.6|1024|1023.6|1023.4|1022.6|9926
1614356480000|2021-02-26 16:21:20|1024.2|1023.4|1024.4|1023.8|1024.4|1023.8|1024|1023.4|10158
1614356490000|2021-02-26 16:21:30|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.4|1023.8|6697
1614356500000|2021-02-26 16:21:40|1024.4|1023.8|1024.8|1024.4|1024.8|1024.4|1024.4|1023.8|1054
1614356510000|2021-02-26 16:21:50|1024.6|1024|1024.8|1024.2|1025|1024.4|1024.6|1024|13155
1614356520000|2021-02-26 16:22:00|1024.6|1024|1024.6|1023.8|1025|1024.2|1024.6|1023.8|8194
1614356530000|2021-02-26 16:22:10|1024.4|1024|1024.8|1024.2|1025|1024.4|1024|1023.6|1410
1614356540000|2021-02-26 16:22:20|1025|1024.4|1024.4|1023.8|1025|1024.4|1024.4|1023.8|4393
1614356550000|2021-02-26 16:22:30|1024.6|1024|1024|1023.4|1024.8|1024|1024|1023.4|2272
1614356560000|2021-02-26 16:22:40|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.6|11788
1614356570000|2021-02-26 16:22:50|1022.8|1022.6|1023.6|1022.8|1023.6|1022.8|1022.8|1022.4|4100
1614356580000|2021-02-26 16:23:00|1023.2|1022.6|1023.2|1022.4|1023.2|1022.6|1022.8|1022|3174
1614356590000|2021-02-26 16:23:10|1022.8|1022|1022.2|1021.4|1022.8|1022|1022.2|1021.4|8709
1614356600000|2021-02-26 16:23:20|1022|1021.2|1021.8|1021.2|1022|1021.2|1021.4|1021|1227
1614356610000|2021-02-26 16:23:30|1021.4|1020.8|1020.8|1020.2|1021.4|1020.8|1020.8|1020.2|8855
1614356620000|2021-02-26 16:23:40|1020.6|1020|1020.6|1020|1020.8|1020|1020|1019.4|4275
1614356630000|2021-02-26 16:23:50|1020.8|1020.2|1020.2|1019.6|1020.8|1020.2|1020.2|1019.6|857
1614356640000|2021-02-26 16:24:00|1020.4|1019.8|1020.4|1019.8|1021|1020.2|1020.4|1019.8|3729
1614356650000|2021-02-26 16:24:10|1020.6|1020|1020.2|1019.6|1021|1020.4|1020.2|1019.4|7428
1614356660000|2021-02-26 16:24:20|1020|1019.4|1019.4|1018.6|1020|1019.4|1019.4|1018.6|7897
1614356670000|2021-02-26 16:24:30|1019.6|1018.8|1020.4|1020|1020.4|1020|1019.6|1018.8|2725
1614356680000|2021-02-26 16:24:40|1020.6|1019.6|1020|1019.4|1020.6|1019.8|1020|1019.4|1878
1614356690000|2021-02-26 16:24:50|1020.4|1019.6|1020.6|1019.8|1020.6|1019.8|1020.2|1019.4|2546
1614356700000|2021-02-26 16:25:00|1020.8|1020|1021.4|1020.6|1021.8|1021.2|1020.8|1020|7697
1614356710000|2021-02-26 16:25:10|1021|1020.4|1021.4|1020.8|1021.8|1021.2|1020.6|1020|13835
1614356720000|2021-02-26 16:25:20|1021.8|1021|1020.8|1020.2|1021.8|1021.2|1020.8|1020.2|1309
1614356730000|2021-02-26 16:25:30|1021|1020|1020.4|1019.6|1021|1020|1020.2|1019.6|7514
1614356740000|2021-02-26 16:25:40|1020|1019.4|1019.4|1018.8|1020.2|1019.4|1019.4|1018.8|8013
1614356750000|2021-02-26 16:25:50|1019.6|1019|1020|1019.4|1020.4|1019.6|1019.6|1019|5389
1614356760000|2021-02-26 16:26:00|1020.2|1019.8|1020.6|1020.2|1020.6|1020.2|1020|1019.8|2446
1614356770000|2021-02-26 16:26:10|1019.8|1019.8|1019.6|1018.8|1020|1019.8|1019.6|1018.8|9279
1614356780000|2021-02-26 16:26:20|1019.4|1018.4|1019|1018.4|1019.4|1018.4|1018.8|1018.4|4400
1614356790000|2021-02-26 16:26:30|1019.4|1018.8|1019.4|1019|1019.6|1019|1019.2|1018.8|6852
1614356800000|2021-02-26 16:26:40|1019.2|1018.6|1019.6|1019|1019.6|1019|1019|1018.4|10917
1614356810000|2021-02-26 16:26:50|1019.8|1018.8|1019.2|1018.4|1019.8|1019|1019.2|1018.4|7104
1614356820000|2021-02-26 16:27:00|1019.4|1018.8|1019.4|1018.8|1020|1019.6|1019.4|1018.8|10329
1614356830000|2021-02-26 16:27:10|1019.6|1019.2|1020.2|1019.4|1020.6|1020|1019.4|1019.2|3454
1614356840000|2021-02-26 16:27:20|1020.4|1019.6|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|7753
1614356850000|2021-02-26 16:27:30|1020|1019|1020.2|1019.4|1020.2|1019.4|1019.2|1018.6|2918
1614356860000|2021-02-26 16:27:40|1020.4|1019.8|1019.6|1019.2|1020.4|1019.8|1019.6|1019.2|7797
1614356870000|2021-02-26 16:27:50|1019.4|1019|1019|1018.4|1019.4|1019|1018.8|1018.2|10311
1614356880000|2021-02-26 16:28:00|1018.8|1019|1018.6|1018|1019.8|1019.2|1018.6|1018|8456
1614356890000|2021-02-26 16:28:10|1018.4|1017.6|1017.8|1017|1018.6|1017.6|1017.8|1017|2751
1614356900000|2021-02-26 16:28:20|1018.2|1017.4|1018|1017.4|1018.2|1017.6|1017.8|1017|5310
1614356910000|2021-02-26 16:28:30|1017.6|1017|1017.8|1017.2|1018.2|1017.6|1017.4|1016.8|9549
1614356920000|2021-02-26 16:28:40|1018|1017.4|1018.6|1017.8|1018.6|1017.8|1017.2|1016.8|5255
1614356930000|2021-02-26 16:28:50|1019.2|1018.2|1019|1018.4|1019.2|1018.8|1018.8|1018.2|10934
1614356940000|2021-02-26 16:29:00|1018.4|1017.8|1018|1017.6|1018.8|1018.2|1018|1017.2|3008
1614356950000|2021-02-26 16:29:10|1018.2|1017.4|1018|1017.6|1018.2|1017.6|1017.8|1017.2|6376
1614356960000|2021-02-26 16:29:20|1017.8|1017.2|1017.2|1016.6|1018.2|1017.6|1017.2|1016.6|4124
1614356970000|2021-02-26 16:29:30|1017|1016.4|1017|1016.2|1017|1016.6|1017|1016.2|2152
1614356980000|2021-02-26 16:29:40|1016.8|1016.4|1016.8|1016.2|1016.8|1016.4|1016.8|1016.2|1462
1614356990000|2021-02-26 16:29:50|1017.2|1016.6|1017.4|1016.4|1017.4|1016.8|1017.2|1016.4|6499
1614326550000|2021-02-26 08:02:30|1038|1037.4|1043.8|1042.6|1050|1044.4|1037.8|1032|440814
1614326560000|2021-02-26 08:02:40|1043.6|1042.4|1038.6|1036.8|1043.6|1042.4|1038.6|1036.6|38998
1614326570000|2021-02-26 08:02:50|1038.4|1035.4|1037.4|1036.6|1038.6|1037.8|1037|1035.4|14281
1614326580000|2021-02-26 08:03:00|1037.2|1036.2|1037.8|1036.4|1037.8|1036.4|1035.6|1034|39989
1614326590000|2021-02-26 08:03:10|1038.2|1036.6|1040.2|1039|1042|1041.4|1038.2|1036.6|14315
1614326600000|2021-02-26 08:03:20|1040.4|1039.2|1041.4|1040.2|1041.6|1040.4|1039.6|1038|30503
1614326610000|2021-02-26 08:03:30|1041.8|1040.4|1042.2|1041|1045|1043.2|1041.8|1040.4|21046
1614326620000|2021-02-26 08:03:40|1042.4|1041.2|1044.4|1042.8|1044.6|1044|1042.2|1040.4|6304
1614326630000|2021-02-26 08:03:50|1044.2|1042.6|1045.2|1044.6|1045.6|1044.8|1043|1042|6316
1614326640000|2021-02-26 08:04:00|1045|1044.4|1044.2|1043|1045|1044.4|1043.4|1042|9441
1614326650000|2021-02-26 08:04:10|1044.4|1043.2|1043.4|1042|1044.4|1043.2|1043.4|1042|1782
1614326660000|2021-02-26 08:04:20|1043.2|1042.2|1041.2|1040|1043.2|1042.2|1041.2|1040|2627
1614326670000|2021-02-26 08:04:30|1041.4|1040.2|1041.4|1040.2|1042.2|1041|1040|1038.8|13263
1614326680000|2021-02-26 08:04:40|1041.2|1039.6|1039.6|1037.8|1041.2|1039.8|1039|1037.2|66
1614326690000|2021-02-26 08:04:50|1040|1039|1040|1039.4|1041|1039.6|1040|1039|543
1614326700000|2021-02-26 08:05:00|1040.2|1039.6|1039.2|1038.4|1042|1041.2|1038.8|1038|38025
1614326710000|2021-02-26 08:05:10|1039|1038.2|1038|1037|1039|1038.2|1037.4|1036|10953
1614326720000|2021-02-26 08:05:20|1038.2|1037.2|1040.2|1039.2|1040.8|1040.2|1038|1037.2|25676
1614326730000|2021-02-26 08:05:30|1040|1039|1041.4|1040.2|1041.6|1040.2|1040|1038.6|1197
1614326740000|2021-02-26 08:05:40|1041.6|1040.4|1043|1042|1043.6|1042.2|1041.4|1040.4|0
1614326750000|2021-02-26 08:05:50|1042.8|1041.8|1042|1041.2|1042.8|1041.8|1041|1040.6|19634
1614326760000|2021-02-26 08:06:00|1042.2|1041.4|1045.2|1044.4|1045.2|1044.8|1042.2|1041.4|16367
1614326770000|2021-02-26 08:06:10|1046|1044.8|1046|1045.2|1048|1047.2|1045|1044.2|18002
1614326780000|2021-02-26 08:06:20|1045.8|1045|1044.6|1043.4|1046.2|1045.4|1044.6|1043.4|3528
1614326790000|2021-02-26 08:06:30|1044.4|1043.6|1046.4|1045.2|1046.4|1045.2|1044.2|1043.6|4858
1614326800000|2021-02-26 08:06:40|1046.2|1045|1046.4|1045.2|1046.4|1045.2|1046.2|1045|758
1614326810000|2021-02-26 08:06:50|1046.2|1045.4|1046.4|1045.6|1046.6|1045.8|1046.2|1045.4|1020
1614326820000|2021-02-26 08:07:00|1046.2|1045.4|1046.2|1045.6|1046.4|1045.8|1045.8|1045.2|8674
1614326830000|2021-02-26 08:07:10|1046|1045.4|1045.2|1044.4|1046|1045.4|1044.4|1043.4|4116
1614326840000|2021-02-26 08:07:20|1045.4|1044.6|1045.2|1044.4|1045.4|1044.6|1044.6|1044.2|1717
1614326850000|2021-02-26 08:07:30|1045.4|1044.6|1046|1045.2|1046.2|1046|1045.2|1044.6|8751
1614326860000|2021-02-26 08:07:40|1045.8|1045|1044.2|1043.2|1045.8|1045|1044|1043|0
1614326870000|2021-02-26 08:07:50|1044|1043.4|1045.2|1044.2|1045.2|1044.4|1044|1043.4|3744
1614326880000|2021-02-26 08:08:00|1045.4|1044.4|1046.4|1045.6|1047|1046.2|1045.4|1044.4|12826
1614326890000|2021-02-26 08:08:10|1046.2|1045.4|1045.6|1044.6|1046.4|1045.4|1045.4|1044.2|10331
1614326900000|2021-02-26 08:08:20|1045.4|1044.8|1047.2|1046.4|1047.4|1046.6|1045.2|1044.6|4230
1614326910000|2021-02-26 08:08:30|1047|1046.2|1047.4|1046.6|1047.4|1046.6|1046.6|1045.8|1303
1614326920000|2021-02-26 08:08:40|1047.2|1046.4|1046|1045|1047.4|1046.8|1045.8|1044.8|3659
1614326930000|2021-02-26 08:08:50|1046.2|1045.2|1047.8|1047|1047.8|1047|1045.8|1045.2|11107
1614326940000|2021-02-26 08:09:00|1048|1046.8|1047|1046.2|1048.4|1047.6|1046.8|1046.2|15705
1614326950000|2021-02-26 08:09:10|1047.2|1046|1045.2|1044.6|1047.2|1046|1045|1044.2|2199
1614326960000|2021-02-26 08:09:20|1045.4|1044.8|1046.2|1045.4|1046.2|1045.4|1044.8|1044.4|3869
1614326970000|2021-02-26 08:09:30|1046.6|1045.6|1046.2|1045.8|1046.6|1045.8|1046.2|1045.6|50
1614326980000|2021-02-26 08:09:40|1046|1045.6|1044.6|1043.8|1046.2|1045.6|1043.6|1043.4|26904
1614326990000|2021-02-26 08:09:50|1044.8|1044|1044.2|1043.4|1045.2|1044.4|1044|1043.2|210
1614327000000|2021-02-26 08:10:00|1044|1043.2|1043|1042|1044|1043.2|1042.4|1041.8|5388
1614327010000|2021-02-26 08:10:10|1042.8|1041.8|1042.8|1042|1043.2|1043|1042.6|1041.8|5387
1614327020000|2021-02-26 08:10:20|1043|1041.8|1043|1042.2|1043.4|1042.8|1042.8|1041.8|2291
1614327030000|2021-02-26 08:10:30|1042.8|1042.4|1044|1043.2|1044.2|1043.6|1042.8|1042.4|4415
1614327040000|2021-02-26 08:10:40|1044.2|1043.4|1043.2|1042.8|1044.2|1043.4|1043.2|1042.8|2949
1614327050000|2021-02-26 08:10:50|1043|1042.4|1042|1041|1043|1042.4|1042|1041|1283
1614327060000|2021-02-26 08:11:00|1041.8|1041.4|1042.4|1041.6|1042.6|1042|1041.8|1041.2|2269
1614327070000|2021-02-26 08:11:10|1042.2|1041.4|1041.4|1040.6|1042.6|1042|1041.4|1040.6|7417
1614327080000|2021-02-26 08:11:20|1041.2|1040.4|1040|1039.2|1041.2|1040.6|1039.6|1038.8|21031
1614327090000|2021-02-26 08:11:30|1040.2|1039.4|1040.2|1039.4|1040.2|1039.4|1039.6|1038.8|1581
1614327100000|2021-02-26 08:11:40|1040|1039.6|1040.6|1039.8|1040.8|1040|1040|1039.6|2110
1614327110000|2021-02-26 08:11:50|1040.8|1040|1042.2|1041.2|1042.2|1041.2|1040.8|1040|4315
1614327120000|2021-02-26 08:12:00|1042|1041.4|1042.4|1041.6|1042.8|1042.6|1042|1041.4|3793
1614327130000|2021-02-26 08:12:10|1042.6|1041.8|1043.4|1042.6|1043.6|1043|1042.2|1041.8|4094
1614327140000|2021-02-26 08:12:20|1043.2|1042.4|1041.2|1040.6|1043.2|1042.4|1041.2|1040.6|9799
1614327150000|2021-02-26 08:12:30|1041.4|1040.8|1041.6|1041|1041.6|1041|1041.4|1040.8|1496
1614327160000|2021-02-26 08:12:40|1041|1040.8|1041.4|1040.8|1041.6|1041|1040.8|1040|12941
1614327170000|2021-02-26 08:12:50|1041.2|1040.6|1040.6|1039.6|1041.4|1040.6|1040|1039.2|3023
1614327180000|2021-02-26 08:13:00|1040.4|1039.8|1041.4|1040.8|1041.4|1040.8|1039.4|1038.8|6319
1614327190000|2021-02-26 08:13:10|1041.2|1040.6|1042.2|1041|1042.2|1041|1040.4|1039.4|2236
1614327200000|2021-02-26 08:13:20|1042|1040.8|1040.4|1039.8|1042|1040.8|1040.4|1039.6|6138
1614327210000|2021-02-26 08:13:30|1040.6|1040|1040.2|1039.4|1040.8|1040.2|1039.2|1038.6|8402
1614327220000|2021-02-26 08:13:40|1040|1039.2|1040.2|1039.4|1040.6|1040.2|1039.8|1039.2|3031
1614327230000|2021-02-26 08:13:50|1040.4|1039.6|1040|1039.2|1040.6|1040|1039.8|1039.2|2600
1614327240000|2021-02-26 08:14:00|1040.2|1039.4|1040.4|1039.8|1040.6|1040|1040.2|1039.4|1300
1614327250000|2021-02-26 08:14:10|1040.6|1040|1039.6|1038.4|1040.6|1040|1038.6|1038|32377
1614327260000|2021-02-26 08:14:20|1039.4|1038.2|1037.2|1036.4|1039.4|1038.6|1036.4|1035.4|18387
1614327270000|2021-02-26 08:14:30|1037.4|1036.6|1039.2|1038.4|1039.2|1038.4|1036.8|1036.2|23674
1614327280000|2021-02-26 08:14:40|1039.4|1038.6|1039.8|1038.8|1039.8|1039.4|1039.2|1038.4|2756
1614327290000|2021-02-26 08:14:50|1039.6||1039.8||1039.8||1039.6||0
1614327300000|2021-02-26 08:15:00|1040|1039|1037.4|1036.4|1041|1040|1037.4|1036.4|13847
1614327310000|2021-02-26 08:15:10|1037.2|1036.2|1037|1036.2|1037.2|1036.4|1037|1036.2|300
1614327320000|2021-02-26 08:15:20|1036.8|1036|1036.4|1035.4|1036.8|1036.2|1036.2|1035.4|4763
1614327330000|2021-02-26 08:15:30|1036.6|1035.6|1037|1035.8|1037|1036.2|1036.6|1035.6|208
1614327340000|2021-02-26 08:15:40|1037.2|1036|1037.2|1036.6|1037.2|1036.6|1037|1036|0
1614327350000|2021-02-26 08:15:50|1037|1036.4|1038|1037.2|1038|1037.2|1037|1036.2|534
1614327360000|2021-02-26 08:16:00|1038.2|1037.4|1038.2|1037.4|1038.6|1038|1037.6|1036.8|4237
1614327370000|2021-02-26 08:16:10|1038.4|1037.6|1039|1038.2|1039|1038.2|1038.2|1037.4|1396
1614327380000|2021-02-26 08:16:20|1038.8|1038|1038.8|1038|1039.2|1038.4|1038.8|1037.8|1703
1614327390000|2021-02-26 08:16:30|1038.6|1037.8|1038.4|1037.6|1038.6|1037.8|1038|1037.2|2530
1614327400000|2021-02-26 08:16:40|1038.2|1037.4|1039|1038.2|1039.2|1038.6|1038.2|1037.4|1888
1614327410000|2021-02-26 08:16:50|1038.8|1038|1038.6|1037.8|1038.8|1038|1037.8|1037.2|5170
1614327420000|2021-02-26 08:17:00|1038.4|1037.6|1039.2|1038.6|1039.2|1038.6|1037.8|1037|404
1614327430000|2021-02-26 08:17:10|1039|1039|1039|1038.4|1039.2|1039|1038.6|1038|3566
1614327450000|2021-02-26 08:17:30|1039.2|1038.6|1039.6|1038.6|1039.8|1039.2|1039.2|1038.4|2725
1614327460000|2021-02-26 08:17:40|1039.4||1039.6||1039.6||1039.4||0
1614327470000|2021-02-26 08:17:50|1039.4|1038.4|1039.2|1038.4|1039.8|1038.8|1039|1038.4|4787
1614327480000|2021-02-26 08:18:00|1039.4|1038.6|1039|1038.4|1039.6|1038.6|1038.8|1038.4|2087
1614327490000|2021-02-26 08:18:10|1039.2|1038.6|1038|1037.2|1039.6|1038.8|1038|1037.2|4444
1614327500000|2021-02-26 08:18:20|1038.2|1037.4|1038.8|1038.2|1038.8|1038.2|1038.2|1037.4|1552
1614327510000|2021-02-26 08:18:30|1039.2|1038|1039.2|1038.4|1039.2|1038.6|1038.8|1038|340
1614327520000|2021-02-26 08:18:40|1039|1038.2|1039.6|1039|1039.6|1039|1038.8|1038|608
1614327530000|2021-02-26 08:18:50|1039.8|1039.2|1039.6|1039|1040|1039.2|1039|1038.6|913
1614327540000|2021-02-26 08:19:00|1039.4|1039.2|1040.4|1040.2|1040.8|1040.2|1039.4|1039.2|20887
1614327550000|2021-02-26 08:19:10|1040.2|1040|1039.8|1039.4|1040.4|1040|1039.6|1039|5785
1614327560000|2021-02-26 08:19:20|1040|1039.6|1041|1040.4|1041|1040.4|1039.8|1039.6|4946
1614327570000|2021-02-26 08:19:30|1041.2|1040.6|1042|1041.2|1042|1041.2|1041.2|1040.4|2808
1614327580000|2021-02-26 08:19:40|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|2051
1614327590000|2021-02-26 08:19:50|1042.8|1042.2|1043.6|1042.8|1043.6|1042.8|1042.8|1042.2|10862
1614327600000|2021-02-26 08:20:00|1043.8|1043|1045.2|1044.6|1045.4|1044.8|1043.8|1043|18022
1614327610000|2021-02-26 08:20:10|1045.6|1044.8|1046.2|1045.8|1046.2|1045.8|1045.4|1044.8|4920
1614327620000|2021-02-26 08:20:20|1046.4|1046|1046.8|1046|1047|1046.6|1046.2|1045.6|4285
1614327630000|2021-02-26 08:20:30|1046.4|1046.2|1046.4|1045.6|1046.4|1046.2|1046|1045.4|1961
1614327640000|2021-02-26 08:20:40|1046.2||1046.4||1046.4||1046.2||0
1614327650000|2021-02-26 08:20:50|1046.2|1045.8|1047|1046.4|1047|1046.4|1046.2|1045.8|6065
1614327660000|2021-02-26 08:21:00|1047.2|1047|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|3162
1614327670000|2021-02-26 08:21:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.4|1046.8|0
1614327680000|2021-02-26 08:21:20|1047.8|1047.2|1047.8|1047.4|1048|1047.4|1047.8|1047|1000
1614327690000|2021-02-26 08:21:30|1047.4|1047.2|1047.4|1046.8|1048|1047.6|1047.4|1046.8|13381
1614327700000|2021-02-26 08:21:40|1047.2|1046.6|1047.2|1047|1047.4|1047|1047|1046.6|2731
1614327710000|2021-02-26 08:21:50|1047.4|1046.8|1047.2|1046.4|1047.6|1047.4|1047|1046.4|2124
1614327720000|2021-02-26 08:22:00|1047|1046.2|1047.8|1047.4|1048|1047.4|1046.6|1046.2|8456
1614327730000|2021-02-26 08:22:10|1048|1047.6|1048.4|1047.6|1048.6|1048|1048|1047.4|3877
1614327740000|2021-02-26 08:22:20|1048.2|1047.4|1047.8|1047.2|1048.2|1047.4|1047.8|1047.2|1375
1614327750000|2021-02-26 08:22:30|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.2|1046.6|7249
1614327760000|2021-02-26 08:22:40|1048|1047.4|1049.4|1048.8|1049.4|1049.2|1048|1047.4|12752
1614327770000|2021-02-26 08:22:50|1049.2|1048.6|1048.4|1047.8|1049.2|1048.6|1048.2|1047.6|1940
1614327780000|2021-02-26 08:23:00|1048.2|1048|1048.4|1047.8|1048.6|1048.2|1047|1046.4|21323
1614327790000|2021-02-26 08:23:10|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.4|1047.8|340
1614327800000|2021-02-26 08:23:20|1048.8|1048.2|1049|1048.4|1049.4|1048.8|1048.8|1048.2|12888
1614327810000|2021-02-26 08:23:30|1048.8|1048.6|1048|1047.6|1049.2|1048.6|1048|1047.6|14746
1614327820000|2021-02-26 08:23:40|1048.4|1047.4|1048.6|1048.2|1048.6|1048.2|1048.4|1047.4|1510
1614327830000|2021-02-26 08:23:50|1048.4|1048|1049.8|1049.4|1049.8|1049.6|1048.4|1048|8356
1614327840000|2021-02-26 08:24:00|1049.6|1049.2|1049.4|1048.6|1049.6|1049.4|1049|1048.4|4466
1614327850000|2021-02-26 08:24:10||1048.8||1048.8||1048.8||1048.6|0
1614327860000|2021-02-26 08:24:20|1049.2|1048.6|1048.4|1048|1049.2|1048.6|1048.4|1047.4|4576
1614327870000|2021-02-26 08:24:30|1048.2|1047.8|1048.2|1047.4|1048.4|1048|1047.8|1047.4|5354
1614327880000|2021-02-26 08:24:40|1048|1047.2|1047.6|1047|1048|1047.4|1047.4|1046.8|1877
1614327890000|2021-02-26 08:24:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.6|1047|450
1614327900000|2021-02-26 08:25:00|1047.6|1047|1048.4|1048|1048.4|1048|1047.6|1046.8|467
1614327910000|2021-02-26 08:25:10|1048.6|1047.6|1047.8|1047.2|1048.6|1047.6|1047.6|1047.2|1634
1614327920000|2021-02-26 08:25:20|1048|1047.4|1049|1048.6|1049|1048.6|1048|1047.4|2610
1614327930000|2021-02-26 08:25:30|1048.8|1048.4|1049.2|1048.8|1049.4|1048.8|1048.8|1048|450
1614327940000|2021-02-26 08:25:40|1049|1048.6|1050|1049.4|1050|1049.4|1049|1048.6|2955
1614327950000|2021-02-26 08:25:50|1049.8||1049.8||1049.8||1049.8||6773
1614327960000|2021-02-26 08:26:00|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|1735
1614327970000|2021-02-26 08:26:10|1050.2|1049.8|1051.2|1050.6|1051.2|1051|1050.2|1049.8|19721
1614327980000|2021-02-26 08:26:20|1051|1050.4|1050|1049.6|1051|1050.4|1049.8|1049.2|3441
1614327990000|2021-02-26 08:26:30|1050.2|1049.8|1051|1050.6|1051.2|1050.8|1050.2|1049.6|2997
1614328000000|2021-02-26 08:26:40|1051.2|1050.8|1051.2|1050.6|1051.8|1051.4|1051|1050.4|10115
1614328010000|2021-02-26 08:26:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050|1363
1614328020000|2021-02-26 08:27:00|1050.6|1050.4|1051.2|1050.6|1051.6|1051.4|1050.2|1050|18453
1614328030000|2021-02-26 08:27:10|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|2654
1614328040000|2021-02-26 08:27:20|1050.6|1050.2|1052.8|1052.4|1052.8|1052.4|1050.6|1050.2|14118
1614328050000|2021-02-26 08:27:30|1052.6|1052.2|1051.4|1051|1052.6|1052.2|1051.4|1051|15616
1614328060000|2021-02-26 08:27:40|1051.6|1051.2|1051.2|1051|1052.2|1051.6|1051.2|1051|4102
1614328070000|2021-02-26 08:27:50|1051.6|1050.8|1050.6|1050|1051.6|1050.8|1050.4|1050|5443
1614328080000|2021-02-26 08:28:00|1050.4|1050.2|1051.4|1051|1051.4|1051.2|1050.4|1050.2|1318
1614328090000|2021-02-26 08:28:10|1051.6|1051.2|1051.4|1050.6|1052|1051.6|1050.6|1050.2|5483
1614328100000|2021-02-26 08:28:20|1051|1050.4|1051.8|1051|1051.8|1051|1050.6|1050.4|6598
1614328110000|2021-02-26 08:28:30|1051.6|1050.8|1050.6|1050.2|1051.6|1050.8|1050.6|1050.2|6962
1614328120000|2021-02-26 08:28:40|1050.8|1050.4|1050.2|1049.6|1051|1050.4|1050.2|1049.6|6559
1614328130000|2021-02-26 08:28:50|1050|1049.8|1049.8|1049.6|1050.6|1050.4|1049.8|1049.6|2142
1614328140000|2021-02-26 08:29:00|1049.6|1049.2|1049.2|1048.6|1049.8|1049.2|1049.2|1048.6|6454
1614328150000|2021-02-26 08:29:10|1049|1048|1048.6|1048.2|1049|1048.2|1047.8|1047.2|11230
1614328160000|2021-02-26 08:29:20|1048.4|1048|1048.8|1048.2|1049|1048.2|1048.4|1048|2332
1614328170000|2021-02-26 08:29:30|1048.6|1048|1049.2|1048.6|1049.4|1048.8|1048.4|1048|3116
1614328180000|2021-02-26 08:29:40|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|1595
1614328190000|2021-02-26 08:29:50|1049|1048.4|1050.8|1049.8|1050.8|1049.8|1048.2|1047.6|8179
1614328200000|2021-02-26 08:30:00|1050.6|1050|1050.2|1050|1051|1050.4|1050|1049.8|5189
1614328210000|2021-02-26 08:30:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1768
1614328220000|2021-02-26 08:30:20|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.2|1050|8805
1614328230000|2021-02-26 08:30:30|1050.4|1050.2|1050.8|1050.4|1051|1050.6|1050.4|1050|13866
1614328240000|2021-02-26 08:30:40|1051|1050.6|1050.8|1050|1051|1050.8|1050|1049.6|5119
1614328250000|2021-02-26 08:30:50|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.6|1050.2|2388
1614328260000|2021-02-26 08:31:00|1051|1050.6|1051|1050.2|1051.4|1050.8|1050.8|1050.2|7479
1614328270000|2021-02-26 08:31:10|1050.8|1050|1049.6|1049.2|1050.8|1050.2|1049.4|1049.2|4594
1614328280000|2021-02-26 08:31:20|1049.4|1049|1050.4|1050|1050.4|1050|1049.4|1048.8|6783
1614328290000|2021-02-26 08:31:30|1050.2|1050.2|1050.2|1049.6|1050.2|1050.2|1050.2|1049.6|629
1614328300000|2021-02-26 08:31:40|1050.4|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|2333
1614328310000|2021-02-26 08:31:50|1050.6|1050.2|1051|1050.2|1051.2|1051|1050.6|1050|11206
1614328320000|2021-02-26 08:32:00|1050.8|1050|1049.8|1049.2|1050.8|1050.2|1049.8|1049.2|2926
1614328330000|2021-02-26 08:32:10|1049.6|1049|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|0
1614328340000|2021-02-26 08:32:20|1049.6|1049|1049|1048.4|1049.8|1049.2|1049|1048.4|3262
1614328350000|2021-02-26 08:32:30|1048.8|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1858
1614328360000|2021-02-26 08:32:40|1048.4|1048|1047.4|1047|1048.4|1048|1047.2|1046.8|4295
1614328370000|2021-02-26 08:32:50|1047.2|1046.8|1047.6|1047.4|1047.8|1047.6|1047|1046.6|7759
1614328380000|2021-02-26 08:33:00|1047.8|1047.2|1048.2|1047.4|1048.4|1047.8|1047.6|1047|2762
1614328390000|2021-02-26 08:33:10|1048.4|1047.6|1047.2|1046.6|1048.4|1047.8|1047.2|1046.4|1778
1614328400000|2021-02-26 08:33:20|1047.4|1046.8|1047.8|1047|1047.8|1047.4|1047.4|1046.8|664
1614328410000|2021-02-26 08:33:30|1048|1047.2|1048.2|1047.8|1048.2|1048|1047.8|1047.2|2692
1614328420000|2021-02-26 08:33:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|1296
1614328430000|2021-02-26 08:33:50|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|5136
1614328440000|2021-02-26 08:34:00|1048.8|1048.4|1048.8|1048.6|1049.8|1049.2|1048.8|1048.4|7808
1614328450000|2021-02-26 08:34:10|1049|1048.8|1049.8|1049.4|1049.8|1049.4|1049|1048.6|3335
1614328460000|2021-02-26 08:34:20|1050|1049.6|1050.8|1050.4|1050.8|1050.6|1050|1049.4|5330
1614328470000|2021-02-26 08:34:30|1051|1050.6|1051|1050.2|1051.6|1051|1051|1050.2|5928
1614328480000|2021-02-26 08:34:40|1050.8|1050.4|1049.8|1049.4|1050.8|1050.4|1049.8|1049|10378
1614328490000|2021-02-26 08:34:50|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1050|1049.6|3954
1614328500000|2021-02-26 08:35:00|1050.4|1050|1051.2|1050.6|1051.2|1050.6|1050.4|1050|2033
1614328510000|2021-02-26 08:35:10|1051|1050.4|1050|1049.8|1051|1050.4|1050|1049.4|4121
1614328520000|2021-02-26 08:35:20|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|805
1614328530000|2021-02-26 08:35:30|1050|1049.4|1049.8|1049|1050.2|1050|1049.6|1049|1068
1614328540000|2021-02-26 08:35:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|600
1614328550000|2021-02-26 08:35:50|1049.6|1049|1049.8|1049|1049.8|1049.4|1049.4|1048.8|5826
1614328560000|2021-02-26 08:36:00|1049.6|1048.8|1049.2|1048.8|1049.8|1049.2|1049|1048.2|11427
1614328570000|2021-02-26 08:36:10|1049.4|1048.6|1049.4|1049|1049.4|1049|1049.2|1048.6|0
1614328580000|2021-02-26 08:36:20|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|3407
1614328590000|2021-02-26 08:36:30|1049.8|1049.4|1050.6|1050.2|1050.6|1050.2|1049.4|1049.2|6374
1614328600000|2021-02-26 08:36:40|1050.8|1050.4|1050.8|1050.6|1051.2|1051|1050.8|1050.4|2140
1614328610000|2021-02-26 08:36:50|1051|1050.8|1050.2|1049.8|1051|1050.8|1050.2|1049.8|10977
1614328620000|2021-02-26 08:37:00|1050|1049.6|1051.4|1050.6|1051.4|1051.2|1050|1049.4|11254
1614328630000|2021-02-26 08:37:10|1051.2|1050.4|1051|1050.6|1051.4|1050.8|1050.8|1050|11458
1614328640000|2021-02-26 08:37:20|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|2941
1614328650000|2021-02-26 08:37:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|7158
1614328660000|2021-02-26 08:37:40|1051.4|1050.8|1052.8|1052.2|1052.8|1052.2|1051.4|1050.8|11217
1614328670000|2021-02-26 08:37:50|1053|1052.4|1052.8|1052.4|1053|1052.8|1052.8|1052.4|4797
1614328680000|2021-02-26 08:38:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1051.8|6064
1614328690000|2021-02-26 08:38:10|1052.6|1052.2|1053.6|1053.2|1053.8|1053.4|1052.4|1051.4|17616
1614328700000|2021-02-26 08:38:20|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|3094
1614328710000|2021-02-26 08:38:30|1053.4|1053|1051.8|1051.4|1053.4|1053|1051.8|1051.4|11417
1614328720000|2021-02-26 08:38:40|1051.6|1051.2|1051|1050.2|1051.8|1051.2|1051|1050.2|6314
1614328730000|2021-02-26 08:38:50|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|3911
1614328740000|2021-02-26 08:39:00|1050.6|1050.6|1050.2|1049.6|1051.4|1051|1050|1049.4|30822
1614328750000|2021-02-26 08:39:10|1050.4|1049.8|1049.8|1049.2|1050.8|1050.2|1049.8|1049.2|6042
1614328760000|2021-02-26 08:39:20|1049.6|1049.4|1049.4|1049|1049.8|1049.6|1049.2|1048.8|8929
1614328770000|2021-02-26 08:39:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1048.8|3717
1614328780000|2021-02-26 08:39:40|1049.4|1049|1050|1049.4|1050.2|1049.6|1049.4|1049|4254
1614328790000|2021-02-26 08:39:50|1050.2|1049.6|1051.2|1050.6|1051.2|1050.6|1050.2|1049.6|5489
1614328800000|2021-02-26 08:40:00|1051.4|1050.8|1052.4|1051.8|1052.4|1051.8|1051.4|1050.8|3081
1614328810000|2021-02-26 08:40:10|1052.2|1051.6|1051.2|1050.4|1052.2|1051.8|1050.8|1050.2|12250
1614328820000|2021-02-26 08:40:20|1051|1050.6|1050.4|1049.8|1051.2|1051|1050.4|1049.8|4225
1614328830000|2021-02-26 08:40:30|1050.2|1050|1051.2|1051|1051.4|1051|1050.2|1049.8|6593
1614328840000|2021-02-26 08:40:40|1051|1050.6|1050.6|1050|1051|1050.8|1050.6|1050|773
1614328850000|2021-02-26 08:40:50|1050.4|1049.8|1050.2|1049.6|1050.4|1050|1049.8|1049.2|12671
1614328860000|2021-02-26 08:41:00|1050|1049.4|1050|1049.2|1050.2|1049.8|1050|1049.2|0
1614328870000|2021-02-26 08:41:10|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.6|1049.2|151
1614328880000|2021-02-26 08:41:20|1050.2|1049.6|1050.6|1050.2|1051.2|1050.6|1050.2|1049.6|3610
1614328890000|2021-02-26 08:41:30|1050.8|1050|1049.8|1049.2|1051|1050|1049.8|1049.2|1977
1614328900000|2021-02-26 08:41:40|1050|1049.4|1050|1049.4|1050.2|1049.6|1049.8|1049.2|2257
1614328910000|2021-02-26 08:41:50|1050.2|1049.6|1050.4|1049.8|1050.4|1050.2|1050|1049.6|577
1614328920000|2021-02-26 08:42:00|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|684
1614328930000|2021-02-26 08:42:10|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.2|7203
1614328940000|2021-02-26 08:42:20|1051.2|1050.8|1049|1048.6|1051.2|1050.8|1049|1048.4|5281
1614328950000|2021-02-26 08:42:30|1049.2|1048.8|1048.2|1047.6|1049.4|1048.8|1048.2|1047.4|1396
1614328960000|2021-02-26 08:42:40|1048|1047.4|1047.4|1047|1048.2|1047.4|1047.4|1047|7402
1614328970000|2021-02-26 08:42:50|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1047.2|1046.8|8038
1614328980000|2021-02-26 08:43:00|1048|1047.6|1048.2|1048|1048.6|1048.2|1047.8|1047.4|7553
1614328990000|2021-02-26 08:43:10|1048.6|1047.8|1048.4|1048|1048.6|1048.2|1048.4|1047.8|1527
1614329000000|2021-02-26 08:43:20|1048.6|1048.2|1049.4|1048.6|1049.4|1048.8|1048.6|1048.2|3060
1614329010000|2021-02-26 08:43:30|1049.8|1048.8|1049.6|1049.2|1050|1049.4|1049.6|1048.8|2329
1614329020000|2021-02-26 08:43:40|1049.8|1049|1049.2|1048.8|1049.8|1049|1049.2|1048.6|2805
1614329030000|2021-02-26 08:43:50|1049|1048.6|1048.8|1048|1049|1048.6|1048.6|1047.8|5790
1614329040000|2021-02-26 08:44:00|1049|1048.8|1048.4|1048.2|1049|1048.8|1048.4|1048|7595
1614329050000|2021-02-26 08:44:10|1048.8|1048.4|1048.6|1048.2|1049.2|1048.6|1048.6|1048.2|3442
1614329060000|2021-02-26 08:44:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|1328
1614329070000|2021-02-26 08:44:30|1048|1047.4|1047.6|1047.2|1048.2|1047.8|1047.6|1047|3548
1614329080000|2021-02-26 08:44:40|1047.4|1047|1048.6|1048.2|1049.2|1049|1047.4|1046.8|28862
1614329090000|2021-02-26 08:44:50|1048.8|1048.4|1048.6|1047.8|1048.8|1048.6|1048.4|1047.8|4065
1614329100000|2021-02-26 08:45:00|1048.8|1048|1050.6|1050.2|1050.8|1050.2|1048.8|1048|17600
1614329110000|2021-02-26 08:45:10|1050.8|1050|1050.8|1050.2|1051|1050.2|1050.4|1050|5687
1614329120000|2021-02-26 08:45:20|1051|1050|1050.6|1050.2|1051.2|1050.6|1050.6|1050|1236
1614329130000|2021-02-26 08:45:30|1050.4|1050|1049.4|1048.8|1050.4|1050|1049.2|1048.4|3033
1614329140000|2021-02-26 08:45:40|1049.2|1049|1049.8|1049.2|1050.2|1049.6|1049.2|1049|1727
1614329150000|2021-02-26 08:45:50|1049.6|1049|1050|1049.2|1050|1049.2|1049.6|1049|0
1614329160000|2021-02-26 08:46:00|1049.8|1049.4|1049|1048.4|1049.8|1049.6|1049|1048.4|5095
1614329170000|2021-02-26 08:46:10|1048.8|1048.2|1047.8|1047.4|1048.8|1048.2|1047.6|1047.2|1385
1614329180000|2021-02-26 08:46:20|1048|1047.2|1047|1046.6|1048|1047.2|1046.8|1046.4|34432
1614329190000|2021-02-26 08:46:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|1137
1614329200000|2021-02-26 08:46:40|1046.4|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1045.8|4677
1614329210000|2021-02-26 08:46:50|1047|1046.6|1047.4|1046.8|1047.4|1047|1046.8|1046.4|4517
1614329220000|2021-02-26 08:47:00|1047.2|1047|1047.6|1046.8|1047.6|1047|1047.2|1046.6|704
1614329230000|2021-02-26 08:47:10|1047.4|1047|1047.4|1046.8|1047.6|1047.2|1047|1046.6|6891
1614329240000|2021-02-26 08:47:20|1047.2|1047|1046.6|1045.8|1047.4|1047|1046.6|1045.8|3238
1614329250000|2021-02-26 08:47:30|1045.8|1045.6|1046.6|1046.2|1046.6|1046.2|1045.8|1045.6|3011
1614329260000|2021-02-26 08:47:40|1046.8|1046.4|1047|1046.4|1047.2|1046.8|1046.8|1046.4|2543
1614329270000|2021-02-26 08:47:50|1046.8|1046.2|1045.6|1045.2|1046.8|1046.2|1045.6|1045|17554
1614329280000|2021-02-26 08:48:00|1045.8|1045.6|1045.4|1045.2|1045.8|1045.6|1045.4|1045|489
1614329290000|2021-02-26 08:48:10|1045.6|1045.4|1046.2|1045.6|1046.2|1045.6|1045.6|1045.2|820
1614329300000|2021-02-26 08:48:20|1046|1045.8|1046|1045.4|1046.2|1045.8|1045.6|1045.2|3560
1614329310000|2021-02-26 08:48:30|1045.8|1045.2|1045.8|1045.4|1046.4|1045.8|1045.6|1045.2|8551
1614329320000|2021-02-26 08:48:40|1046|1045.6|1046|1045.4|1046.2|1045.6|1045.8|1045.2|974
1614329330000|2021-02-26 08:48:50|1046.2|1045.6|1047.4|1046.8|1047.6|1047|1046.2|1045.6|4460
1614329340000|2021-02-26 08:49:00|1047.2|1046.6|1047|1046.4|1047.2|1046.6|1046.6|1046.2|2589
1614329350000|2021-02-26 08:49:10|1047.2|1046.2|1046.2|1045.6|1047.2|1046.2|1046.2|1045.6|5459
1614329360000|2021-02-26 08:49:20|1046.4|1045.8|1046.6|1045.8|1046.6|1046.2|1046.4|1045.8|0
1614329370000|2021-02-26 08:49:30|1046.8|1046|1047|1046.4|1047.2|1046.6|1046.6|1046|9234
1614329380000|2021-02-26 08:49:40|1046.8|1046.2|1046.6|1046|1047|1046.4|1046.6|1045.8|12788
1614329390000|2021-02-26 08:49:50|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|0
1614329400000|2021-02-26 08:50:00|1046.6|1046.6|1046|1045.8|1046.6|1046.6|1046|1045.6|4729
1614329410000|2021-02-26 08:50:10|1046.2|1046|1046.8|1046.2|1046.8|1046.4|1046.2|1045.8|1229
1614329420000|2021-02-26 08:50:20|1046.6|1046|1046.6|1046|1046.8|1046.2|1046.6|1046|1718
1614329430000|2021-02-26 08:50:30|1046.4|1046.2|1046.8|1046.2|1046.8|1046.4|1046.2|1045.8|7256
1614329440000|2021-02-26 08:50:40|1047|1046.4|1047.4|1046.8|1048|1047.4|1047|1046.4|1854
1614329450000|2021-02-26 08:50:50|1047.6|1046.6|1047.8|1047.2|1047.8|1047.4|1047.4|1046.6|1721
1614329460000|2021-02-26 08:51:00|1047.6|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|2175
1614329470000|2021-02-26 08:51:10|1047.6|1046.8|1047.4|1047|1047.6|1047|1047.4|1046.8|0
1614329480000|2021-02-26 08:51:20|1047.6|1046.8|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1614329490000|2021-02-26 08:51:30|1047.8|1047.4|1047.8|1047.4|1048.2|1047.6|1047.4|1047.2|4950
1614329500000|2021-02-26 08:51:40|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1046.8|4183
1614329510000|2021-02-26 08:51:50|1047.6|1047.2|1048.2|1047.6|1048.2|1047.6|1047.6|1047.2|1237
1614329520000|2021-02-26 08:52:00|1048.4|1047.8|1049.4|1049|1049.6|1049|1048.4|1047.8|610
1614329530000|2021-02-26 08:52:10|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1049|1048.2|1906
1614329540000|2021-02-26 08:52:20|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|1615
1614329550000|2021-02-26 08:52:30|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|100
1614329560000|2021-02-26 08:52:40|1049.4|1048.8|1049.4|1048.6|1049.4|1049|1049|1048.4|3136
1614329570000|2021-02-26 08:52:50||1048.8||1048.8||1049||1048.6|0
1614329580000|2021-02-26 08:53:00|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.4|2754
1614329590000|2021-02-26 08:53:10|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.4|487
1614329600000|2021-02-26 08:53:20|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|3313
1614329610000|2021-02-26 08:53:30|1049|1048.6|1048.8|1048.2|1049.4|1048.8|1048.8|1048.2|562
1614329620000|2021-02-26 08:53:40|1048.6|1048.4|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|2725
1614329630000|2021-02-26 08:53:50|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|1729
1614329640000|2021-02-26 08:54:00||1047.2||1047.2||1047.4||1047|0
1614329650000|2021-02-26 08:54:10|1048|1047.4|1047.2|1046.8|1048.2|1047.6|1047.2|1046.4|3311
1614329660000|2021-02-26 08:54:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|500
1614329670000|2021-02-26 08:54:30|1046.6|1046.4|1046.4|1045.6|1046.6|1046.6|1046.4|1045.6|0
1614329680000|2021-02-26 08:54:40|1046.2|1045.8|1045|1044.8|1046.4|1045.8|1045|1044.6|7640
1614329690000|2021-02-26 08:54:50|1045.2|1044.6|1045.6|1045|1045.6|1045.2|1044.8|1044.2|11091
1614329700000|2021-02-26 08:55:00|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1614329710000|2021-02-26 08:55:10|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1046|1045.6|996
1614329720000|2021-02-26 08:55:20|1046|1045.4|1045.4|1045|1046|1045.6|1045.2|1045|4159
1614329730000|2021-02-26 08:55:30|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|1674
1614329740000|2021-02-26 08:55:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045|4446
1614329750000|2021-02-26 08:55:50|1046|1045.6|1046.6|1046.2|1046.6|1046.2|1046|1045.6|4866
1614329760000|2021-02-26 08:56:00|1046.4|1046|1047|1046.4|1047.2|1046.8|1046.4|1046|2801
1614329770000|2021-02-26 08:56:10|1046.8|1046.2|1046.4|1045.8|1047|1046.6|1046.4|1045.8|2503
1614329780000|2021-02-26 08:56:20|1046.2|1046|1045.8|1045.6|1046.4|1046|1045.8|1045.4|2929
1614329790000|2021-02-26 08:56:30|1045.6|1045.2|1046.2|1045.8|1046.4|1046|1045.4|1045|7621
1614329800000|2021-02-26 08:56:40|1046|1045.6|1045.4|1044.8|1046.2|1045.6|1045|1044.6|5471
1614329810000|2021-02-26 08:56:50|1045.2|1045|1045.2|1044.6|1045.2|1045|1045.2|1044.6|0
1614329820000|2021-02-26 08:57:00|1045|1044.8|1045.4|1045|1045.4|1045|1044.8|1044.6|2031
1614329830000|2021-02-26 08:57:10|1045.2|1044.8|1045|1044.6|1045.2|1045|1044.6|1044.2|4000
1614329840000|2021-02-26 08:57:20|1045.2|1044.8|1045.2|1044.6|1045.2|1045|1045|1044.6|1059
1614329850000|2021-02-26 08:57:30|1045.4|1044.8|1046|1045.2|1046|1045.6|1045|1044.6|5957
1614329870000|2021-02-26 08:57:50||1045.4||1045.6||1045.6||1045.4|0
1614329880000|2021-02-26 08:58:00|1045.8|1045.8|1045.8|1045.4|1046|1045.8|1045.6|1045|4192
1614329890000|2021-02-26 08:58:10|1046|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|2987
1614329900000|2021-02-26 08:58:20|1045.8|1045.6|1045.8|1045.2|1046|1045.8|1045.8|1045|1365
1614329910000|2021-02-26 08:58:30|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.2|0
1614329920000|2021-02-26 08:58:40|1046|1045.2|1046|1045.6|1046|1045.6|1045.8|1045.2|0
1614329930000|2021-02-26 08:58:50|1045.8|1045.4|1044.6|1044|1045.8|1045.6|1044.6|1044|11379
1614329940000|2021-02-26 08:59:00||1044.2||1044||1044.2||1044|0
1614329950000|2021-02-26 08:59:10|1044.8|1044.6|1044.4|1044|1044.8|1044.6|1044.2|1044|5555
1614329960000|2021-02-26 08:59:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|2284
1614329970000|2021-02-26 08:59:30|1044.6|1044.6|1044.4|1044|1044.8|1044.6|1044.4|1044|870
1614329990000|2021-02-26 08:59:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|3433
1614330000000|2021-02-26 09:00:00|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|2394
1614330010000|2021-02-26 09:00:10|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|1089
1614330020000|2021-02-26 09:00:20|1043.2|1042.8|1043.2|1042.8|1043.6|1043.4|1043.2|1042.8|1100
1614330030000|2021-02-26 09:00:30|1043.4|1043|1042.8|1042.4|1043.6|1043|1042.8|1042.2|17533
1614330040000|2021-02-26 09:00:40|1043|1042.6|1042.8|1042.4|1043.4|1042.8|1042.6|1042|1721
1614330050000|2021-02-26 09:00:50|1043|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.6|1451
1614330060000|2021-02-26 09:01:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|856
1614330070000|2021-02-26 09:01:10|1043.4|1042.6|1043.8|1043.2|1043.8|1043.4|1043.4|1042.6|1959
1614330080000|2021-02-26 09:01:20|1043.6|1043.4|1043.6|1043|1043.6|1043.6|1043.6|1043|600
1614330090000|2021-02-26 09:01:30|1043|1042.8|1043|1042.6|1043.4|1042.8|1042.6|1042.4|7925
1614330100000|2021-02-26 09:01:40|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|596
1614330110000|2021-02-26 09:01:50|1042.2|1041.8|1041.8|1041.2|1042.2|1041.8|1041.4|1041|4737
1614330120000|2021-02-26 09:02:00|1041.6|1041|1041.2|1040.8|1041.6|1041|1040.8|1040.6|8805
1614330130000|2021-02-26 09:02:10|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1040.6|1779
1614330150000|2021-02-26 09:02:30|1041.6|1041.2|1041.8|1041|1041.8|1041.2|1041.6|1041|0
1614330160000|2021-02-26 09:02:40|1041.6|1041.2|1042.4|1042|1042.6|1042|1041.6|1041.2|1776
1614330170000|2021-02-26 09:02:50|1042.2|1041.8|1043.2|1042.6|1043.2|1042.6|1042|1041.6|1990
1614330180000|2021-02-26 09:03:00|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|48
1614330190000|2021-02-26 09:03:10|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|9844
1614330200000|2021-02-26 09:03:20|1043|1042.6|1042.8|1042.2|1043.4|1043|1042.8|1042.2|5439
1614330210000|2021-02-26 09:03:30|1043|1042.4|1042.4|1042|1043|1042.6|1042.2|1041.8|12324
1614330220000|2021-02-26 09:03:40|1042.6|1042.2|1042|1041.6|1042.6|1042.2|1042|1041.6|11922
1614330230000|2021-02-26 09:03:50|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042|1041.8|735
1614330240000|2021-02-26 09:04:00|1042.6|1042|1042.8|1042.2|1042.8|1042.6|1042.6|1042|747
1614330250000|2021-02-26 09:04:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1041.8|0
1614330260000|2021-02-26 09:04:20|1042.6|1041.8|1042.4|1042|1042.6|1042|1042.4|1041.8|0
1614330270000|2021-02-26 09:04:30|1042.6|1042.2|1042|1041.8|1042.8|1042.4|1042|1041.8|3657
1614330280000|2021-02-26 09:04:40|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.6|1041.2|1934
1614330290000|2021-02-26 09:04:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|560
1614330300000|2021-02-26 09:05:00|1042|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.4|3817
1614330310000|2021-02-26 09:05:10|1042.2|1041.8|1042.6|1042.2|1042.8|1042.4|1042|1041.6|10932
1614330320000|2021-02-26 09:05:20|1043|1042|1043.4|1042.8|1043.4|1043|1043|1042|6089
1614330330000|2021-02-26 09:05:30|1043.8|1042.6|1043.8|1043.4|1044|1043.6|1043.8|1042.6|4234
1614330340000|2021-02-26 09:05:40|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|340
1614330350000|2021-02-26 09:05:50|1044.2|1044|1044.8|1044.2|1045|1044.2|1044.2|1043.6|960
1614330360000|2021-02-26 09:06:00|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|5237
1614330370000|2021-02-26 09:06:10|1045.2|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|13890
1614330380000|2021-02-26 09:06:20|1045.4|1045|1044.8|1044.2|1045.4|1045|1044.8|1044.2|3145
1614330390000|2021-02-26 09:06:30|1045|1044.4|1045.2|1044.6|1045.2|1044.6|1045|1044.4|0
1614330400000|2021-02-26 09:06:40|1045.4|1044.8|1044.4|1043.8|1045.4|1045|1044.2|1043.8|3897
1614330410000|2021-02-26 09:06:50|1044.2|1044|1044|1043.6|1044.2|1044|1044|1043.6|691
1614330420000|2021-02-26 09:07:00|1043.8|1043.4|1044.2|1043.4|1044.2|1043.8|1043.6|1043.2|1689
1614330430000|2021-02-26 09:07:10|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.6|1043.2|8070
1614330440000|2021-02-26 09:07:20|1043.6|1043.6|1043.8|1043.2|1043.8|1043.6|1043.6|1043.2|489
1614330450000|2021-02-26 09:07:30|1043.6|1043.4|1043.8|1043.2|1044.2|1043.8|1043.6|1043.2|9042
1614330460000|2021-02-26 09:07:40|1044|1043.4|1043.8|1043.6|1044.2|1043.6|1043.8|1043.4|400
1614330470000|2021-02-26 09:07:50|1044|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|616
1614330480000|2021-02-26 09:08:00|1044.2|1044|1044|1043.6|1044.8|1044.4|1044|1043.6|4735
1614330490000|2021-02-26 09:08:10|1044.2|1043.8|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|340
1614330500000|2021-02-26 09:08:20|1044.4|1044|1044.2|1043.8|1044.6|1044.2|1043.6|1043|34226
1614330510000|2021-02-26 09:08:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1101
1614330520000|2021-02-26 09:08:40|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|340
1614330530000|2021-02-26 09:08:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|1217
1614330540000|2021-02-26 09:09:00|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|561
1614330560000|2021-02-26 09:09:20|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|727
1614330570000|2021-02-26 09:09:30|1045||1045||1045||1044.8||100
1614330580000|2021-02-26 09:09:40|1044.8|1044|1046|1045.4|1046|1045.4|1044.6|1044|10208
1614330590000|2021-02-26 09:09:50|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1614330600000|2021-02-26 09:10:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.6|1045.2|1100
1614330620000|2021-02-26 09:10:20|1046.2|1045.8|1046.6|1046|1046.6|1046.2|1046.2|1045.8|1995
1614330630000|2021-02-26 09:10:30|1046.4||1046.2||1046.4||1046.2||500
1614330640000|2021-02-26 09:10:40|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|1895
1614330650000|2021-02-26 09:10:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.4|1305
1614330660000|2021-02-26 09:11:00|1046|1045.6|1046|1045.4|1046.2|1045.8|1046|1045.4|0
1614330670000|2021-02-26 09:11:10|1045.8|1045.2|1045.2|1044.8|1045.8|1045.2|1045.2|1044.6|3369
1614330680000|2021-02-26 09:11:20|1045.4|1044.6|1045.2|1045|1045.4|1045|1045.2|1044.6|0
1614330690000|2021-02-26 09:11:30|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|1279
1614330700000|2021-02-26 09:11:40|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1614330710000|2021-02-26 09:11:50|1045.4|1045|1045.4|1044.8|1045.4|1045.2|1045.4|1044.8|600
1614330720000|2021-02-26 09:12:00|1045.6|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|479
1614330730000|2021-02-26 09:12:10|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|1465
1614330740000|2021-02-26 09:12:20|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|6476
1614330750000|2021-02-26 09:12:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1614330760000|2021-02-26 09:12:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|1685
1614330780000|2021-02-26 09:13:00|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|1
1614330790000|2021-02-26 09:13:10|1045.2|1044.8|1045.4|1045.2|1045.4|1045.2|1045.2|1044.8|0
1614330800000|2021-02-26 09:13:20|1045.6|1045.4|1046.4|1046|1046.4|1046|1045.6|1045.4|1170
1614330810000|2021-02-26 09:13:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1614330820000|2021-02-26 09:13:40|1046.2|1045.8|1046|1045.6|1046.4|1045.8|1046|1045.6|2576
1614330830000|2021-02-26 09:13:50|1046.2|1045.8|1046|1045.4|1046.2|1046|1046|1045.4|1516
1614330850000|2021-02-26 09:14:10|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045|0
1614330860000|2021-02-26 09:14:20|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|500
1614330870000|2021-02-26 09:14:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1614330880000|2021-02-26 09:14:40|1045.8|1045.4|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|504
1614330890000|2021-02-26 09:14:50|1046|1046|1046.4|1046|1046.6|1046.2|1046|1046|1035
1614330900000|2021-02-26 09:15:00|1046.6|1046.2|1047.4|1047|1047.4|1047|1046.6|1046.2|7020
1614330920000|2021-02-26 09:15:20|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1880
1614330930000|2021-02-26 09:15:30|1048.2|1047.8|1048|1047.4|1048.4|1047.8|1047.6|1047.2|10151
1614330940000|2021-02-26 09:15:40|1047.8||1047.8||1048||1047.8||0
1614330950000|2021-02-26 09:15:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.4|1047|4263
1614330960000|2021-02-26 09:16:00|1047.8||1048.2||1048.2||1047.8||1617
1614330970000|2021-02-26 09:16:10|1048|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.6|4764
1614330980000|2021-02-26 09:16:20|1048||1048.2||1048.4||1048||440
1614330990000|2021-02-26 09:16:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|905
1614331000000|2021-02-26 09:16:40|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048|4530
1614331010000|2021-02-26 09:16:50||1048.2||1048.2||1048.4||1048.2|1050
1614331030000|2021-02-26 09:17:10|1048.4|1048|1048|1047.8|1048.4|1048.2|1048|1047.8|3904
1614331040000|2021-02-26 09:17:20|1048.2|1048|1048.4|1047.8|1048.4|1048|1048|1047.8|4720
1614331050000|2021-02-26 09:17:30|1048.6|1048|1048|1047.6|1048.6|1048.4|1048|1047.6|2020
1614331060000|2021-02-26 09:17:40|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048|1047.6|600
1614331070000|2021-02-26 09:17:50|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1047.8|500
1614331080000|2021-02-26 09:18:00|1048.8|1048.2|1048.8|1048.4|1048.8|1048.6|1048.8|1048.2|348
1614331090000|2021-02-26 09:18:10|1048.6|1048.2|1048.6|1048|1048.6|1048.4|1048.4|1048|1884
1614331100000|2021-02-26 09:18:20|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.2|1048|3784
1614331110000|2021-02-26 09:18:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1614331120000|2021-02-26 09:18:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|1795
1614331130000|2021-02-26 09:18:50|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.4|1048.2|1259
1614331140000|2021-02-26 09:19:00|1048.4|1048.4|1049|1048.4|1049|1048.8|1048.4|1048.2|9040
1614331150000|2021-02-26 09:19:10|1049.2|1048.6|1049.8|1049.4|1050|1049.6|1049.2|1048.6|11389
1614331160000|2021-02-26 09:19:20|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.6|1049|6000
1614331170000|2021-02-26 09:19:30|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|5108
1614331180000|2021-02-26 09:19:40|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1216
1614331190000|2021-02-26 09:19:50|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.6|1048|11175
1614331200000|2021-02-26 09:20:00|1048.4|1047.8|1047.6|1047.4|1048.4|1047.8|1047.6|1047.2|3527
1614331210000|2021-02-26 09:20:10|1047.4|1045.8|1046.6|1046.2|1047.4|1046.8|1046|1045.6|73924
1614331220000|2021-02-26 09:20:20|1046.8||1046.8||1046.8||1046.6||0
1614331230000|2021-02-26 09:20:30|1046.6|1046.4|1048|1047.8|1048|1047.8|1046.6|1046.4|9436
1614331240000|2021-02-26 09:20:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|1
1614331250000|2021-02-26 09:20:50|1048|1047|1047.8|1047.4|1048|1047.4|1047.6|1047|231
1614331260000|2021-02-26 09:21:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|50
1614331270000|2021-02-26 09:21:10|1047.4|1047|1047|1046.6|1047.4|1047.2|1046.8|1046.4|1621
1614331280000|2021-02-26 09:21:20|1046.8||1046.8||1046.8||1046.8||0
1614331290000|2021-02-26 09:21:30|1047|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|2641
1614331300000|2021-02-26 09:21:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046|1045.6|4882
1614331310000|2021-02-26 09:21:50|1047|1046.6|1047|1046.4|1047|1046.6|1047|1046.4|1000
1614331320000|2021-02-26 09:22:00|1046.8|1046.2|1045.8|1045.2|1046.8|1046.2|1045.8|1045|2807
1614331330000|2021-02-26 09:22:10|1045.6|1045|1045|1044.6|1045.6|1045|1044.8|1044.4|24258
1614331340000|2021-02-26 09:22:20|1045.2|1044.4|1045.4|1045|1045.4|1045.2|1045|1044.4|4882
1614331350000|2021-02-26 09:22:30|1045.2|1044.8|1045|1044.4|1045.4|1045|1044.6|1044.2|1472
1614331370000|2021-02-26 09:22:50|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.4|1044|3398
1614331380000|2021-02-26 09:23:00|1044.8|1044.2|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|694
1614331390000|2021-02-26 09:23:10|1044.8||1044.6||1044.8||1044.6||0
1614331400000|2021-02-26 09:23:20|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.6|1044.2|3575
1614331410000|2021-02-26 09:23:30|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1045|1044.6|9865
1614331420000|2021-02-26 09:23:40|1045.6|1045.2|1046.6|1046.2|1046.6|1046.2|1045.6|1045.2|1933
1614331430000|2021-02-26 09:23:50|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|2612
1614331440000|2021-02-26 09:24:00|1046.4|1046|1046.4|1046|1046.6|1046.2|1046|1045.8|19963
1614331450000|2021-02-26 09:24:10|1046.6|1045.8|1046.4|1046|1046.6|1046.2|1046.4|1045.8|430
1614331460000|2021-02-26 09:24:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1614331480000|2021-02-26 09:24:40|1046.4|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|665
1614331490000|2021-02-26 09:24:50|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|304
1614331500000|2021-02-26 09:25:00|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.6|0
1614331510000|2021-02-26 09:25:10|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.4|1046|3506
1614331520000|2021-02-26 09:25:20|1046.4|1046.4|1046.6|1046|1046.6|1046.4|1046.4|1045.8|549
1614331530000|2021-02-26 09:25:30|1046.8|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|601
1614331540000|2021-02-26 09:25:40|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1614331550000|2021-02-26 09:25:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|2129
1614331560000|2021-02-26 09:26:00|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.4|1046.2|6115
1614331570000|2021-02-26 09:26:10|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1614331580000|2021-02-26 09:26:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|412
1614331590000|2021-02-26 09:26:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046|395
1614331600000|2021-02-26 09:26:40|1046.8|1046.4|1047|1046.8|1047|1046.8|1046.6|1046.2|3000
1614331610000|2021-02-26 09:26:50|1046.8|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|100
1614331620000|2021-02-26 09:27:00|1047.2||1047||1047.2||1047||0
1614331630000|2021-02-26 09:27:10|1047.2|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|1438
1614331640000|2021-02-26 09:27:20|||||||||100
1614331650000|2021-02-26 09:27:30|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|184
1614331660000|2021-02-26 09:27:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|900
1614331670000|2021-02-26 09:27:50|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|1469
1614331680000|2021-02-26 09:28:00|1047.6|1047|1047.8|1047.4|1047.8|1047.6|1047.6|1046.6|745
1614331690000|2021-02-26 09:28:10|1048|1047.6|1048.8|1048.2|1049|1048.2|1048|1047.6|804
1614331700000|2021-02-26 09:28:20|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|0
1614331710000|2021-02-26 09:28:30|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|1558
1614331720000|2021-02-26 09:28:40|1049.4|1048.4|1048.8|1048.2|1049.4|1049.2|1048.8|1048.2|26620
1614331730000|2021-02-26 09:28:50|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|340
1614331740000|2021-02-26 09:29:00|1048.8|1048.8|1049|1048.4|1049|1048.8|1048.6|1048.2|2042
1614331750000|2021-02-26 09:29:10|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|331
1614331770000|2021-02-26 09:29:30|1049.2|1048.6|1048.2|1047.8|1049.2|1048.8|1048.2|1047.8|5287
1614331780000|2021-02-26 09:29:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|829
1614331790000|2021-02-26 09:29:50|1048|1047.2|1047.6|1047.2|1048|1047.2|1047.6|1047.2|0
1614331800000|2021-02-26 09:30:00|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.4|1047|3038
1614331810000|2021-02-26 09:30:10|1047.4|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1046.6|3496
1614331820000|2021-02-26 09:30:20||1047.2||1047||1047.2||1047|0
1614331840000|2021-02-26 09:30:40|1047.2|1046.8|1047|1046.6|1047.4|1046.8|1046.6|1046.2|2390
1614331850000|2021-02-26 09:30:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.2|1158
1614331860000|2021-02-26 09:31:00|1048|1046.4|1047.8|1047.4|1048.2|1047.8|1047.6|1046.4|44076
1614331870000|2021-02-26 09:31:10|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1046.8|0
1614331880000|2021-02-26 09:31:20|1047.2|1046.8|1046.8|1046.4|1047.2|1047|1046.8|1046.4|2312
1614331890000|2021-02-26 09:31:30|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1662
1614331900000|2021-02-26 09:31:40|1047|1046.6|1047.4|1047|1047.4|1047.2|1046.8|1046.4|14130
1614331910000|2021-02-26 09:31:50|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1941
1614331920000|2021-02-26 09:32:00|1048|1047.8|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|9581
1614331930000|2021-02-26 09:32:10|1047.8||1047.6||1047.8||1047.6||0
1614331960000|2021-02-26 09:32:40|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|2622
1614331970000|2021-02-26 09:32:50|1047.4|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|3130
1614331980000|2021-02-26 09:33:00|1047.4|1047|1047.8|1047.4|1048|1047.4|1047.4|1047|473
1614331990000|2021-02-26 09:33:10|1048|1047.2|1048.2|1047.6|1048.4|1048|1047.6|1047.2|3004
1614332000000|2021-02-26 09:33:20|1048.4|1047.8|1048.8|1048.4|1049|1048.6|1048.4|1047.8|404
1614332010000|2021-02-26 09:33:30|1049|1048.6|1049.2|1048.8|1049.4|1048.8|1048.8|1048.6|1907
1614332020000|2021-02-26 09:33:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|3629
1614332040000|2021-02-26 09:34:00|||||||||20
1614332050000|2021-02-26 09:34:10|1049.2||1049.4||1049.4||1049.2||969
1614332060000|2021-02-26 09:34:20|1049.6|1049.2|1050|1049.6|1050.4|1049.8|1049.6|1049.2|9159
1614332070000|2021-02-26 09:34:30|1050.2||1050.2||1050.2||1050||0
1614332090000|2021-02-26 09:34:50|1050||1050.2||1050.2||1050||0
1614332100000|2021-02-26 09:35:00|1050|1050|1050.4|1050.2|1050.4|1050.2|1050|1049.6|318
1614332110000|2021-02-26 09:35:10|1050.2|1050|1051|1050.6|1051|1050.6|1050.2|1050|2287
1614332120000|2021-02-26 09:35:20|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|929
1614332130000|2021-02-26 09:35:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|2484
1614332150000|2021-02-26 09:35:50|1051.2|1050.8|1052|1051.6|1052|1051.6|1051.2|1050.6|7456
1614332160000|2021-02-26 09:36:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1000
1614332170000|2021-02-26 09:36:10||1051||1051||1051||1051|0
1614332180000|2021-02-26 09:36:20|1051.2|1050.8|1050.8|1050.6|1051.2|1051|1050.8|1050.6|3751
1614332190000|2021-02-26 09:36:30|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1049.8|1049.2|6040
1614332200000|2021-02-26 09:36:40|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|1609
1614332210000|2021-02-26 09:36:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1614332220000|2021-02-26 09:37:00|1049.6|1049.2|1050.2|1049.6|1050.2|1049.6|1049.4|1049.2|2262
1614332230000|2021-02-26 09:37:10|1050||1050.2||1050.2||1050||0
1614332240000|2021-02-26 09:37:20|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|0
1614332250000|2021-02-26 09:37:30|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|2904
1614332270000|2021-02-26 09:37:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|1315
1614332280000|2021-02-26 09:38:00|1050.2|1049.4|1049.8|1049.4|1050.2|1049.4|1049.8|1049.4|0
1614332300000|2021-02-26 09:38:20|1050|1049.6|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|9266
1614332310000|2021-02-26 09:38:30|1049.6|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|5710
1614332320000|2021-02-26 09:38:40|1050.4|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|1359
1614332330000|2021-02-26 09:38:50|1050.4|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050.2|1262
1614332340000|2021-02-26 09:39:00|1050.8|1050.6|1052|1051.6|1052|1051.6|1050.8|1050.6|15917
1614332350000|2021-02-26 09:39:10|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1050.8|3892
1614332360000|2021-02-26 09:39:20|1051.2|1050.8|1051.2|1050.8|1051.6|1051|1051|1050.6|10806
1614332370000|2021-02-26 09:39:30|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1050.8|1050.6|4235
1614332380000|2021-02-26 09:39:40|1051|1050.6|1051.2|1050.6|1051.4|1050.8|1050.8|1050.6|2460
1614332390000|2021-02-26 09:39:50|1051|1050.4|1050.2|1050|1051|1050.4|1050|1049.8|5901
1614332400000|2021-02-26 09:40:00||1049.8||1049.6||1050||1049.6|151
1614332410000|2021-02-26 09:40:10|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.2|1048.8|6047
1614332420000|2021-02-26 09:40:20|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.2|8470
1614332430000|2021-02-26 09:40:30|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|3179
1614332440000|2021-02-26 09:40:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1335
1614332450000|2021-02-26 09:40:50|1049.2|1048.8|1048.8|1048.2|1049.2|1048.8|1048|1047.6|7102
1614332460000|2021-02-26 09:41:00|1048.6|1048|1048.4|1048.2|1048.6|1048.2|1048.4|1048|965
1614332470000|2021-02-26 09:41:10|1048.6|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|7398
1614332480000|2021-02-26 09:41:20|1048.4|1047.8|1047.4|1047.2|1048.4|1047.8|1047.4|1047.2|713
1614332490000|2021-02-26 09:41:30|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|989
1614332500000|2021-02-26 09:41:40|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|891
1614332510000|2021-02-26 09:41:50|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|3902
1614332520000|2021-02-26 09:42:00|1047.8|1047.4|1048.2|1047.8|1048.2|1048|1047.6|1047.2|3671
1614332530000|2021-02-26 09:42:10|1048.4|1048|1048.8|1048.2|1048.8|1048.4|1048.4|1048|2475
1614332540000|2021-02-26 09:42:20|1049|1048.4|1049.4|1049|1049.4|1049|1049|1048.4|163
1614332550000|2021-02-26 09:42:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|487
1614332560000|2021-02-26 09:42:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|0
1614332570000|2021-02-26 09:42:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1614332580000|2021-02-26 09:43:00|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.2|4434
1614332590000|2021-02-26 09:43:10|1049|1048.2|1049.2|1048.8|1049.2|1048.8|1049|1048.2|0
1614332600000|2021-02-26 09:43:20|1049.4|1049|1049.4|1048.8|1049.4|1049|1049.4|1048.8|40
1614332610000|2021-02-26 09:43:30|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.8|0
1614332620000|2021-02-26 09:43:40||1049.2||1049.2||1049.2||1049.2|0
1614332640000|2021-02-26 09:44:00|1049.6|1049|1048.6|1048|1049.6|1049|1048.4|1048|4038
1614332650000|2021-02-26 09:44:10|1048.8|1048.2|1049.2|1048.6|1049.2|1049|1048.4|1048|21
1614332660000|2021-02-26 09:44:20||1048.8||1048.8||1048.8||1048.8|0
1614332670000|2021-02-26 09:44:30|1049|1048.6|1049|1048.4|1049.2|1048.6|1048.8|1048.4|2707
1614332680000|2021-02-26 09:44:40|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049.2|1048.4|901
1614332690000|2021-02-26 09:44:50|1049||1049||1049.2||1049||10
1614332700000|2021-02-26 09:45:00|1049.2|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1049|494
1614332710000|2021-02-26 09:45:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|1214
1614332720000|2021-02-26 09:45:20|1049.4|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.4|1000
1614332730000|2021-02-26 09:45:30|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|1724
1614332740000|2021-02-26 09:45:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|583
1614332770000|2021-02-26 09:46:10|||||||||15
1614332780000|2021-02-26 09:46:20|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|4711
1614332790000|2021-02-26 09:46:30|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|0
1614332800000|2021-02-26 09:46:40|1050|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.4|1912
1614332810000|2021-02-26 09:46:50|1049.8||1049.8||1049.8||1049.8||0
1614332820000|2021-02-26 09:47:00|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|1027
1614332830000|2021-02-26 09:47:10|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|114
1614332840000|2021-02-26 09:47:20|1049.8|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|5638
1614332850000|2021-02-26 09:47:30|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049|1048.6|1418
1614332860000|2021-02-26 09:47:40|1049.2|1049|1049|1048.6|1049.4|1049.2|1049|1048.6|1845
1614332870000|2021-02-26 09:47:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048|1942
1614332880000|2021-02-26 09:48:00|1049|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.4|1321
1614332890000|2021-02-26 09:48:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1614332900000|2021-02-26 09:48:20|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.6|8228
1614332910000|2021-02-26 09:48:30|1048|1047.6|1048|1047.4|1048|1047.8|1047.6|1047.2|1
1614332920000|2021-02-26 09:48:40||1047.6||1047.4||1047.6||1047.4|0
1614332930000|2021-02-26 09:48:50|1047.8|1047.2|1047.8|1047.4|1048|1047.6|1047.6|1047|12842
1614332940000|2021-02-26 09:49:00|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|623
1614332950000|2021-02-26 09:49:10|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.6|6531
1614332960000|2021-02-26 09:49:20|1047.2|1046.4|1046.8|1046.6|1047.2|1046.8|1046.8|1046.4|1768
1614332970000|2021-02-26 09:49:30|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|894
1614332980000|2021-02-26 09:49:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|850
1614332990000|2021-02-26 09:49:50|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|781
1614333000000|2021-02-26 09:50:00|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|1956
1614333010000|2021-02-26 09:50:10|1046.8|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|5862
1614333020000|2021-02-26 09:50:20|1047|1046.8|1048|1047.6|1048|1047.6|1047|1046.8|5914
1614333030000|2021-02-26 09:50:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|4244
1614333040000|2021-02-26 09:50:40|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|5657
1614333050000|2021-02-26 09:50:50|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|2692
1614333060000|2021-02-26 09:51:00|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.2|276
1614333070000|2021-02-26 09:51:10|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.2|1045.8|5501
1614333080000|2021-02-26 09:51:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|2066
1614333090000|2021-02-26 09:51:30|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|3923
1614333100000|2021-02-26 09:51:40|1047.2|1046.8|1047.8|1047.4|1048|1047.6|1047.2|1046.8|1107
1614333110000|2021-02-26 09:51:50|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.4|1047|2601
1614333120000|2021-02-26 09:52:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1614333130000|2021-02-26 09:52:10|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|3788
1614333140000|2021-02-26 09:52:20|1047|1046.6|1046.2|1045.8|1047|1046.6|1045.8|1045.2|3311
1614333150000|2021-02-26 09:52:30|1046.4|1045.6|1046.4|1046|1046.6|1046|1046.2|1045.6|600
1614333160000|2021-02-26 09:52:40|1046.6|1045.8|1046.2|1045.6|1046.6|1046|1046|1045.6|1
1614333170000|2021-02-26 09:52:50|1046.4|1045.8|1046.6|1046|1046.6|1046.2|1046.4|1045.6|1266
1614333180000|2021-02-26 09:53:00|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.6|0
1614333190000|2021-02-26 09:53:10|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1045.8|956
1614333200000|2021-02-26 09:53:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|299
1614333210000|2021-02-26 09:53:30|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|158
1614333220000|2021-02-26 09:53:40|1047|1046.6|1047|1046.4|1047|1046.6|1046.6|1046.4|10
1614333230000|2021-02-26 09:53:50|1046.8|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|5974
1614333240000|2021-02-26 09:54:00|1046.6|1046.2|1047.2|1047|1047.2|1047|1046.6|1046.2|2116
1614333250000|2021-02-26 09:54:10|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.4|1
1614333260000|2021-02-26 09:54:20||1046.6||1046.6||1046.8||1046.6|0
1614333270000|2021-02-26 09:54:30|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|4
1614333280000|2021-02-26 09:54:40|1046.6||1046.8||1046.8||1046.6||0
1614333290000|2021-02-26 09:54:50|1047|1046.6|1046.4|1046|1047|1046.6|1046.2|1046|3109
1614333300000|2021-02-26 09:55:00|1046.6|1046.2|1047|1046.4|1047|1046.6|1046.6|1046.2|0
1614333310000|2021-02-26 09:55:10|1046.8|1046.6|1046.4|1046|1046.8|1046.6|1046.4|1046|0
1614333320000|2021-02-26 09:55:20|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|646
1614333330000|2021-02-26 09:55:30|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.6|0
1614333340000|2021-02-26 09:55:40|1047|1046.8|1047.6|1047|1047.6|1047.2|1047|1046.8|1867
1614333350000|2021-02-26 09:55:50||1047.2||1047.2||1047.2||1047.2|0
1614333370000|2021-02-26 09:56:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1614333380000|2021-02-26 09:56:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1614333390000|2021-02-26 09:56:30|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.2|1047|600
1614333400000|2021-02-26 09:56:40|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|3116
1614333410000|2021-02-26 09:56:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1614333420000|2021-02-26 09:57:00|1047.6|1047.2|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|1499
1614333430000|2021-02-26 09:57:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2523
1614333440000|2021-02-26 09:57:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.4|8680
1614333450000|2021-02-26 09:57:30|1048|1048|1048.2|1048|1048.2|1048|1048|1048|529
1614333460000|2021-02-26 09:57:40||1047.8||1047.8||1047.8||1047.8|14
1614333470000|2021-02-26 09:57:50|||||||||105
1614333480000|2021-02-26 09:58:00|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.6|1047.4|1576
1614333490000|2021-02-26 09:58:10|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047.6|1047.2|277
1614333510000|2021-02-26 09:58:30|1047.2|1047|1047|1046.6|1047.6|1047.2|1047|1046.6|1209
1614333520000|2021-02-26 09:58:40|1046.8|1046.4|1046.6|1046.2|1047|1046.4|1046.4|1046|1397
1614333530000|2021-02-26 09:58:50|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|8941
1614333540000|2021-02-26 09:59:00|1046||1046||1046.2||1046||1
1614333550000|2021-02-26 09:59:10|1045.8|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.4|2683
1614333560000|2021-02-26 09:59:20|1046.2|1045.8|1046.6|1046.2|1046.8|1046.4|1046.2|1045.8|4952
1614333570000|2021-02-26 09:59:30|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|623
1614333580000|2021-02-26 09:59:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1614333590000|2021-02-26 09:59:50|1046.6|1046.2|1046.4|1046|1046.8|1046.6|1046.4|1046|514
1614333600000|2021-02-26 10:00:00||1045.8||1046||1046.2||1045.8|1
1614333610000|2021-02-26 10:00:10||1046.2||1046||1046.2||1046|0
1614333620000|2021-02-26 10:00:20|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|1401
1614333640000|2021-02-26 10:00:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046|4270
1614333650000|2021-02-26 10:00:50|1046.6|1046.2|1046.6|1046|1046.6|1046.4|1046.4|1046|5021
1614333660000|2021-02-26 10:01:00|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1614333670000|2021-02-26 10:01:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|2418
1614333680000|2021-02-26 10:01:20||1045.6||1045.8||1045.8||1045.6|0
1614333690000|2021-02-26 10:01:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1045.8|1045.6|451
1614333700000|2021-02-26 10:01:40|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1045.8|766
1614333710000|2021-02-26 10:01:50|1046.4|1045.8|1046|1045.6|1046.4|1046.2|1046|1045.6|329
1614333720000|2021-02-26 10:02:00|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|6315
1614333730000|2021-02-26 10:02:10|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|350
1614333760000|2021-02-26 10:02:40|1045.8|1045.4|1045.4|1045|1045.8|1045.6|1045.4|1045|3513
1614333770000|2021-02-26 10:02:50|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|1279
1614333780000|2021-02-26 10:03:00|1045.6|1045.2|1045|1044.4|1045.6|1045.4|1044.8|1044.4|20048
1614333790000|2021-02-26 10:03:10|1044.8|1044.6|1043.8|1043.4|1044.8|1044.6|1043.8|1043.4|2299
1614333800000|2021-02-26 10:03:20|1043.6|1043.2|1044.8|1044.2|1044.8|1044.4|1043.6|1043.2|6693
1614333810000|2021-02-26 10:03:30|1044.6||1044.6||1044.6||1044.4||0
1614333820000|2021-02-26 10:03:40|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.4|0
1614333830000|2021-02-26 10:03:50|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.6|782
1614333840000|2021-02-26 10:04:00||1044.8||1044.6||1044.8||1044.6|0
1614333850000|2021-02-26 10:04:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|1255
1614333860000|2021-02-26 10:04:20|1045||1045.2||1045.2||1045||0
1614333870000|2021-02-26 10:04:30|1045|1045|1045.2|1045|1045.2|1045|1045|1045|1295
1614333880000|2021-02-26 10:04:40|1045.4|1044.8|1045.6|1045.4|1045.6|1045.4|1045.4|1044.8|5624
1614333890000|2021-02-26 10:04:50|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|2141
1614333900000|2021-02-26 10:05:00|1045.6|1045.4|1045|1044.4|1045.8|1045.6|1044.8|1044.4|10443
1614333910000|2021-02-26 10:05:10|1044.8|1044.2|1044.4|1044|1045|1044.2|1044.2|1043.8|15
1614333920000|2021-02-26 10:05:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.6|1043.4|3602
1614333930000|2021-02-26 10:05:30|1043.8|1043.4|1045|1044.4|1045|1044.6|1043.4|1043.2|14110
1614333940000|2021-02-26 10:05:40|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.2|1712
1614333950000|2021-02-26 10:05:50|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.6|1044.4|3958
1614333960000|2021-02-26 10:06:00|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|4512
1614333970000|2021-02-26 10:06:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|4000
1614333980000|2021-02-26 10:06:20|1045|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|1195
1614334000000|2021-02-26 10:06:40|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.8|1514
1614334010000|2021-02-26 10:06:50||1044.8||1044.8||1044.8||1044.6|1390
1614334020000|2021-02-26 10:07:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|601
1614334030000|2021-02-26 10:07:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|34
1614334040000|2021-02-26 10:07:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|161
1614334050000|2021-02-26 10:07:30|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|859
1614334070000|2021-02-26 10:07:50|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.8|1043.2|1490
1614334080000|2021-02-26 10:08:00|1043.6||1043.6||1043.6||1043.6||0
1614334100000|2021-02-26 10:08:20|1043.4|1043|1042.8|1042.4|1043.4|1043|1042.4|1042|9228
1614334110000|2021-02-26 10:08:30|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.4|2603
1614334120000|2021-02-26 10:08:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1070
1614334130000|2021-02-26 10:08:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|1670
1614334140000|2021-02-26 10:09:00|1043.6|1043.2|1044.2|1043.8|1044.2|1043.8|1043.6|1043.2|2021
1614334150000|2021-02-26 10:09:10||1043.6||1043.6||1043.8||1043.6|0
1614334160000|2021-02-26 10:09:20|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.4|1043.2|3550
1614334170000|2021-02-26 10:09:30|1043.4|1043|1043|1042.4|1043.4|1043|1042.8|1042.4|2513
1614334180000|2021-02-26 10:09:40|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|0
1614334190000|2021-02-26 10:09:50|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|567
1614334210000|2021-02-26 10:10:10|1043.2|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|1072
1614334220000|2021-02-26 10:10:20||1043.2||1043.6||1043.6||1043.2|0
1614334230000|2021-02-26 10:10:30|1044|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|2800
1614334240000|2021-02-26 10:10:40|1044|1043.8|1044.4|1044.2|1044.6|1044.2|1044|1043.6|461
1614334250000|2021-02-26 10:10:50|1044.6|1044|1044.6|1044.4|1044.6|1044.4|1044.2|1044|5154
1614334270000|2021-02-26 10:11:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1614334280000|2021-02-26 10:11:20|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|1114
1614334290000|2021-02-26 10:11:30|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|1793
1614334300000|2021-02-26 10:11:40|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.8|2644
1614334320000|2021-02-26 10:12:00|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|2258
1614334330000|2021-02-26 10:12:10|||||||||400
1614334340000|2021-02-26 10:12:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|1013
1614334350000|2021-02-26 10:12:30|1046|1045.6|1046|1045.4|1046|1045.8|1045.8|1045.4|1816
1614334360000|2021-02-26 10:12:40|1045.8||1045.8||1045.8||1045.6||0
1614334370000|2021-02-26 10:12:50|1046|1045.6|1046.4|1046|1046.4|1046.2|1046|1045.6|7785
1614334380000|2021-02-26 10:13:00||1045.8||1046||1046||1045.8|0
1614334400000|2021-02-26 10:13:20|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|1560
1614334410000|2021-02-26 10:13:30|1046.6|1046.2|1047.2|1046.8|1047.4|1047.2|1046.6|1046.2|9062
1614334430000|2021-02-26 10:13:50|1047|1046.6|1046.4|1046|1047|1046.6|1046.2|1045.8|6255
1614334440000|2021-02-26 10:14:00|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046|1045.8|1125
1614334450000|2021-02-26 10:14:10|1046.2|1045.8|1046|1045.8|1046.4|1046|1046|1045.8|5768
1614334460000|2021-02-26 10:14:20|1045.8|1045.6|1046|1045.4|1046|1045.8|1045.6|1045|5202
1614334470000|2021-02-26 10:14:30|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|1775
1614334480000|2021-02-26 10:14:40|1045.8|1045.4|1046.2|1045.6|1046.2|1046|1045.8|1045.4|2105
1614334490000|2021-02-26 10:14:50|1046.4|1045.8|1045.8|1045.4|1046.4|1046|1045.6|1045.2|2138
1614334500000|2021-02-26 10:15:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1706
1614334510000|2021-02-26 10:15:10|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.4|1045|0
1614334520000|2021-02-26 10:15:20|1045.6|1045.6|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|4000
1614334530000|2021-02-26 10:15:30|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1614334540000|2021-02-26 10:15:40|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|1463
1614334560000|2021-02-26 10:16:00|1045.2||1045.2||1045.2||1045.2||0
1614334570000|2021-02-26 10:16:10|1045.4|1045.2|1045|1044.8|1045.6|1045.4|1045|1044.8|2861
1614334580000|2021-02-26 10:16:20|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.4|1044|1500
1614334590000|2021-02-26 10:16:30|1044.4|1044|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|0
1614334600000|2021-02-26 10:16:40|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1614334620000|2021-02-26 10:17:00|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044|584
1614334630000|2021-02-26 10:17:10|1044.8|1044.6|1045|1044.6|1045.2|1044.6|1044.6|1044.4|3206
1614334640000|2021-02-26 10:17:20|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1614334650000|2021-02-26 10:17:30|1045||1045.2||1045.2||1045||0
1614334660000|2021-02-26 10:17:40|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1614334670000|2021-02-26 10:17:50|1045.2||1045.2||1045.2||1045.2||0
1614334680000|2021-02-26 10:18:00|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.6|2433
1614334690000|2021-02-26 10:18:10|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|757
1614334700000|2021-02-26 10:18:20|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|959
1614334720000|2021-02-26 10:18:40|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|3643
1614334750000|2021-02-26 10:19:10|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|400
1614334760000|2021-02-26 10:19:20||1046.4||1046.2||1046.4||1046.2|581
1614334770000|2021-02-26 10:19:30|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|2377
1614334800000|2021-02-26 10:20:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|1459
1614334810000|2021-02-26 10:20:10|1046.4|1046.4|1046.6|1046.4|1046.6|1046.4|1046.4|1046.4|1131
1614334820000|2021-02-26 10:20:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|6248
1614334830000|2021-02-26 10:20:30|1046.4|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|6328
1614334840000|2021-02-26 10:20:40|||||||||222
1614334850000|2021-02-26 10:20:50|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|2832
1614334860000|2021-02-26 10:21:00||1046.2||1046.2||1046.2||1046.2|0
1614334870000|2021-02-26 10:21:10|1046.2|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|4132
1614334880000|2021-02-26 10:21:20|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|21118
1614334890000|2021-02-26 10:21:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1528
1614334900000|2021-02-26 10:21:40|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|2
1614334910000|2021-02-26 10:21:50|1045.8||1045.8||1046||1045.8||0
1614334920000|2021-02-26 10:22:00|1046||1046||1046||1046||2390
1614334930000|2021-02-26 10:22:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.2|4212
1614334940000|2021-02-26 10:22:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.2|0
1614334950000|2021-02-26 10:22:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045.2|0
1614334960000|2021-02-26 10:22:40|1045.6||1045.6||1045.6||1045.6||0
1614334970000|2021-02-26 10:22:50|1045.4|1045.4|1046|1045.4|1046|1045.6|1045.4|1045.4|3610
1614334990000|2021-02-26 10:23:10|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|518
1614335000000|2021-02-26 10:23:20|1045.8|1045.8|1046.2|1045.8|1046.2|1046|1045.8|1045.6|1784
1614335010000|2021-02-26 10:23:30||1046||1046||1046||1046|0
1614335020000|2021-02-26 10:23:40|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|2510
1614335030000|2021-02-26 10:23:50|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.6|8293
1614335040000|2021-02-26 10:24:00|1046||1046.2||1046.2||1046||495
1614335060000|2021-02-26 10:24:20|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|2413
1614335070000|2021-02-26 10:24:30|1046.2|1046|1046.4|1046|1046.4|1046.2|1046|1045.8|19256
1614335080000|2021-02-26 10:24:40|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046.2|0
1614335090000|2021-02-26 10:24:50|1046.8||1046.8||1046.8||1046.8||8248
1614335100000|2021-02-26 10:25:00|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.4|3245
1614335110000|2021-02-26 10:25:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|4533
1614335120000|2021-02-26 10:25:20|1046.4|1046|1045.8|1045.4|1046.4|1046|1045.8|1045.4|2734
1614335130000|2021-02-26 10:25:30|1046||1045.8||1046||1045.8||0
1614335140000|2021-02-26 10:25:40|1046|1045.6|1046.2|1046|1046.2|1046|1045.8|1045.4|6177
1614335150000|2021-02-26 10:25:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|178
1614335160000|2021-02-26 10:26:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|5368
1614335170000|2021-02-26 10:26:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|1204
1614335180000|2021-02-26 10:26:20||1045.4||1045.4||1045.4||1045.4|0
1614335190000|2021-02-26 10:26:30|1045.8|1045.2|1046|1045.4|1046|1045.6|1045.6|1045.2|0
1614335200000|2021-02-26 10:26:40|1045.8||1045.8||1045.8||1045.8||0
1614335210000|2021-02-26 10:26:50|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|190
1614335220000|2021-02-26 10:27:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1794
1614335240000|2021-02-26 10:27:20||1045.4||1045.4||1045.4||1045.2|4179
1614335250000|2021-02-26 10:27:30|1045.8|1045.6|1046.4|1046|1046.4|1046|1045.8|1045.6|2409
1614335260000|2021-02-26 10:27:40|1046.6|1046.2|1047.2|1046.8|1047.2|1046.8|1046.6|1046|938
1614335270000|2021-02-26 10:27:50|1047|1047|1047.2|1047|1047.2|1047|1047|1046.8|20530
1614335280000|2021-02-26 10:28:00|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.6|4019
1614335300000|2021-02-26 10:28:20|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|1602
1614335310000|2021-02-26 10:28:30|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047|1046.6|2054
1614335320000|2021-02-26 10:28:40||1047||1047||1047||1046.8|2618
1614335330000|2021-02-26 10:28:50|||||||||300
1614335360000|2021-02-26 10:29:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|4928
1614335370000|2021-02-26 10:29:30|1047.4||1047.4||1047.4||1047.4||3075
1614335380000|2021-02-26 10:29:40||1047||1047||1047||1046.8|2479
1614335390000|2021-02-26 10:29:50|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2464
1614335400000|2021-02-26 10:30:00|1048|1047.6|1048.2|1047.8|1048.4|1048.2|1048|1047.6|2019
1614335410000|2021-02-26 10:30:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1614335420000|2021-02-26 10:30:20|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|0
1614335430000|2021-02-26 10:30:30|||||||||250
1614335450000|2021-02-26 10:30:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1195
1614335470000|2021-02-26 10:31:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|4426
1614335480000|2021-02-26 10:31:20||1048.2||1048.2||1048.2||1048|0
1614335490000|2021-02-26 10:31:30|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|5568
1614335500000|2021-02-26 10:31:40|1048||1048.2||1048.2||1048||0
1614335510000|2021-02-26 10:31:50|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|0
1614335520000|2021-02-26 10:32:00|1048.2|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|4566
1614335530000|2021-02-26 10:32:10|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|1389
1614335540000|2021-02-26 10:32:20|1048.8|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.6|7666
1614335560000|2021-02-26 10:32:40|1049.4|1048.8|1049|1048.4|1049.4|1048.8|1049|1048.4|2430
1614335570000|2021-02-26 10:32:50|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049.2|1048.6|255
1614335580000|2021-02-26 10:33:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|373
1614335590000|2021-02-26 10:33:10|1049.6|1048.8|1049.6|1049.2|1049.6|1049.2|1049.6|1048.8|2646
1614335600000|2021-02-26 10:33:20|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.8|1049.4|14636
1614335610000|2021-02-26 10:33:30|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|2361
1614335620000|2021-02-26 10:33:40|1049.8|1049.6|1049.8|1049.6|1050|1049.8|1049.8|1049.6|0
1614335630000|2021-02-26 10:33:50|1050||1050||1050||1050||193
1614335640000|2021-02-26 10:34:00|1049.8|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.8|1430
1614335650000|2021-02-26 10:34:10|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|1651
1614335660000|2021-02-26 10:34:20|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1614335670000|2021-02-26 10:34:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|1633
1614335680000|2021-02-26 10:34:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2038
1614335690000|2021-02-26 10:34:50|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1048.8|2566
1614335700000|2021-02-26 10:35:00|1049.6|1049|1050|1049.4|1050|1049.6|1049.6|1049|5340
1614335710000|2021-02-26 10:35:10|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|800
1614335720000|2021-02-26 10:35:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|503
1614335740000|2021-02-26 10:35:40|1050.2|1049.8|1049.8|1049.6|1050.2|1050|1049.8|1049.4|6292
1614335750000|2021-02-26 10:35:50|1050||1050||1050||1050||1701
1614335760000|2021-02-26 10:36:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|756
1614335770000|2021-02-26 10:36:10|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049|14267
1614335780000|2021-02-26 10:36:20|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049.4|1049|4899
1614335790000|2021-02-26 10:36:30|1049.4|1048.8|1048.6|1048|1049.4|1049|1048.4|1048|6351
1614335800000|2021-02-26 10:36:40|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|1722
1614335810000|2021-02-26 10:36:50|1048.6|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|9710
1614335820000|2021-02-26 10:37:00|1048.2|1047.6|1047.4|1047|1048.2|1047.6|1047.2|1046.8|1003
1614335830000|2021-02-26 10:37:10|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047|1906
1614335840000|2021-02-26 10:37:20|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|901
1614335850000|2021-02-26 10:37:30||1047.8||1047.8||1047.8||1047.8|0
1614335860000|2021-02-26 10:37:40|1047.8|1047.6|1048|1047.8|1048.2|1047.8|1047.8|1047.4|3335
1614335870000|2021-02-26 10:37:50|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|454
1614335880000|2021-02-26 10:38:00|1048.2||1048.2||1048.2||1048||0
1614335910000|2021-02-26 10:38:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|1
1614335920000|2021-02-26 10:38:40|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.6|3013
1614335930000|2021-02-26 10:38:50|1048.2|1048.2|1048|1047.8|1048.2|1048.2|1048|1047.8|579
1614335940000|2021-02-26 10:39:00|1047.8|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|6683
1614335960000|2021-02-26 10:39:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1138
1614335990000|2021-02-26 10:39:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|1429
1614336000000|2021-02-26 10:40:00|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|575
1614336020000|2021-02-26 10:40:20|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.6|2160
1614336030000|2021-02-26 10:40:30|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|1399
1614336040000|2021-02-26 10:40:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.6|1047.6|1047.2|0
1614336050000|2021-02-26 10:40:50|1048|1047.4|1048.4|1048.2|1048.4|1048.2|1048|1047.4|4918
1614336060000|2021-02-26 10:41:00|1048.6|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|580
1614336070000|2021-02-26 10:41:10||1048.4||1048.4||1048.4||1048.2|0
1614336080000|2021-02-26 10:41:20|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|1243
1614336090000|2021-02-26 10:41:30|1048.6|1048.2|1048.4|1048|1048.8|1048.4|1048.4|1048|0
1614336100000|2021-02-26 10:41:40|1048.6|1048.2|1048.2|1048|1048.6|1048.4|1048|1047.8|6415
1614336110000|2021-02-26 10:41:50|1048.4|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2811
1614336130000|2021-02-26 10:42:10||1048||1048||1048||1048|0
1614336150000|2021-02-26 10:42:30|1047.6|1047.8|1046|1045.6|1048|1047.8|1046|1045.4|26775
1614336160000|2021-02-26 10:42:40|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046|1045.6|6198
1614336170000|2021-02-26 10:42:50|1046.4|1046.4|1045.8|1045.4|1046.4|1046.4|1045.8|1045.4|1611
1614336180000|2021-02-26 10:43:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|5700
1614336190000|2021-02-26 10:43:10|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|600
1614336200000|2021-02-26 10:43:20|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|1746
1614336230000|2021-02-26 10:43:50|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|2616
1614336240000|2021-02-26 10:44:00|1045.6|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|3828
1614336250000|2021-02-26 10:44:10|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|0
1614336260000|2021-02-26 10:44:20|1045.8||1045.8||1046||1045.8||0
1614336270000|2021-02-26 10:44:30|1046||1045.6||1046||1045.6||0
1614336280000|2021-02-26 10:44:40|1045.8||1045.6||1045.8||1045.6||0
1614336290000|2021-02-26 10:44:50|1045.8||1045.8||1045.8||1045.8||484
1614336310000|2021-02-26 10:45:10|1045.6|1045.2|1046.2|1045.8|1046.2|1045.8|1045.6|1045.2|1180
1614336320000|2021-02-26 10:45:20|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|494
1614336330000|2021-02-26 10:45:30|1046.6|1046.6|1046.8|1046.2|1046.8|1046.6|1046.4|1046|1275
1614336340000|2021-02-26 10:45:40|1046.6||1046.6||1046.6||1046.6||0
1614336350000|2021-02-26 10:45:50|1046.4|1046|1046.2|1045.6|1046.8|1046.2|1046.2|1045.6|1880
1614336360000|2021-02-26 10:46:00|1046|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|1088
1614336370000|2021-02-26 10:46:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1789
1614336380000|2021-02-26 10:46:20|1045.8|1045.4|1045.2|1044.8|1045.8|1045.4|1045.2|1044.8|3689
1614336390000|2021-02-26 10:46:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1614336400000|2021-02-26 10:46:40|1045|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|2295
1614336410000|2021-02-26 10:46:50|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1466
1614336430000|2021-02-26 10:47:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|893
1614336440000|2021-02-26 10:47:20|1045.6|1045.2|1045.8|1045.6|1046.2|1045.8|1045.6|1045.2|4318
1614336450000|2021-02-26 10:47:30|1046|1045.8|1046|1045.6|1046.2|1046|1045.8|1045.6|2559
1614336460000|2021-02-26 10:47:40|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.4|2814
1614336470000|2021-02-26 10:47:50||1045.4||1045.4||1045.6||1045.4|0
1614336480000|2021-02-26 10:48:00|1045.8|1045.6|1045.8|1045.6|1046|1045.6|1045.6|1045.4|2492
1614336490000|2021-02-26 10:48:10|1045.6|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|1942
1614336500000|2021-02-26 10:48:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|4100
1614336510000|2021-02-26 10:48:30|1045|1044.8|1045.4|1045.2|1045.4|1045.2|1045|1044.8|2000
1614336520000|2021-02-26 10:48:40|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|1161
1614336530000|2021-02-26 10:48:50||1044.8||1045||1045||1044.8|1000
1614336540000|2021-02-26 10:49:00|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|911
1614336550000|2021-02-26 10:49:10|1045.2|1045|1045.4|1045|1045.4|1045|1045|1044.8|432
1614336560000|2021-02-26 10:49:20|1045.2|1044.8|1044.8|1044.4|1045.2|1045|1044.8|1044.4|5151
1614336570000|2021-02-26 10:49:30|1044.6|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|3051
1614336580000|2021-02-26 10:49:40|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.4|335
1614336590000|2021-02-26 10:49:50|1044.8||1045||1045||1044.8||684
1614336600000|2021-02-26 10:50:00|1044.8|1044.4|1045|1044.8|1045|1044.8|1044.8|1044.4|0
1614336610000|2021-02-26 10:50:10|1045.2|1044.6|1045.6|1045.4|1045.6|1045.4|1045|1044.6|4574
1614336620000|2021-02-26 10:50:20|1045.8|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|584
1614336630000|2021-02-26 10:50:30|1046.2|1045.4|1045.8|1045.4|1046.2|1045.4|1045.8|1045.4|1884
1614336640000|2021-02-26 10:50:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2691
1614336650000|2021-02-26 10:50:50|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|852
1614336660000|2021-02-26 10:51:00|1045.8|1045|1045.4|1045|1045.8|1045|1045.4|1045|1721
1614336670000|2021-02-26 10:51:10|1045.2|1045.2|1044.8|1044.4|1045.2|1045.2|1044.8|1044.4|3333
1614336680000|2021-02-26 10:51:20|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|1207
1614336690000|2021-02-26 10:51:30|1045.2|1044.4|1045|1044.4|1045.2|1044.4|1044.8|1044.4|600
1614336700000|2021-02-26 10:51:40|1044.8||1045||1045||1044.8||0
1614336710000|2021-02-26 10:51:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|504
1614336720000|2021-02-26 10:52:00|1044.2|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|3004
1614336730000|2021-02-26 10:52:10|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.6|1043|13835
1614336750000|2021-02-26 10:52:30|1044|1043.4|1044.2|1043.6|1044.4|1044|1044|1043.4|1308
1614336760000|2021-02-26 10:52:40|1044.4|1043.8|1044|1043.6|1044.4|1044|1044|1043.6|1211
1614336770000|2021-02-26 10:52:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614336780000|2021-02-26 10:53:00|1044.2|1043.8|1043.8|1043.4|1044.2|1044|1043.8|1043.2|1424
1614336790000|2021-02-26 10:53:10|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|2376
1614336800000|2021-02-26 10:53:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043|31
1614336810000|2021-02-26 10:53:30|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043.8|1043.4|2512
1614336820000|2021-02-26 10:53:40||1043.6||1043.4||1043.6||1043.4|840
1614336830000|2021-02-26 10:53:50|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.4|4519
1614336840000|2021-02-26 10:54:00|1044.2|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044.2|48480
1614336850000|2021-02-26 10:54:10||1044||1044.2||1044.2||1044|0
1614336860000|2021-02-26 10:54:20|1045.2|1045|1044|1043.6|1045.2|1045|1044|1043.6|55855
1614336870000|2021-02-26 10:54:30|1043.8|1043.4|1043|1042.6|1044|1043.6|1043|1042.6|7168
1614336880000|2021-02-26 10:54:40|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043.2|1042.8|4143
1614336890000|2021-02-26 10:54:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|910
1614336900000|2021-02-26 10:55:00||1043.2||1043.4||1043.4||1043.2|48
1614336910000|2021-02-26 10:55:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1614336920000|2021-02-26 10:55:20|1043.8|1043.4|1044|1043.8|1044.2|1043.8|1043.8|1043.4|2600
1614336930000|2021-02-26 10:55:30|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|3979
1614336940000|2021-02-26 10:55:40||1044||1044.2||1044.4||1044|200
1614336950000|2021-02-26 10:55:50|1044.4|1044|1044.2|1043.8|1044.4|1044|1043.8|1043.4|5249
1614336960000|2021-02-26 10:56:00|1044|1043.6|1043.6|1043.2|1044.2|1043.8|1043.4|1043|5550
1614336970000|2021-02-26 10:56:10|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1
1614336980000|2021-02-26 10:56:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|1575
1614336990000|2021-02-26 10:56:30|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|2697
1614337000000|2021-02-26 10:56:40|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|3414
1614337020000|2021-02-26 10:57:00|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|600
1614337030000|2021-02-26 10:57:10|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.4|1490
1614337040000|2021-02-26 10:57:20|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|360
1614337050000|2021-02-26 10:57:30|1042.6||1042.8||1042.8||1042.6||491
1614337070000|2021-02-26 10:57:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1528
1614337080000|2021-02-26 10:58:00|1043||1042.8||1043||1042.8||0
1614337090000|2021-02-26 10:58:10|1042.6|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.6|293
1614337100000|2021-02-26 10:58:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1614337110000|2021-02-26 10:58:30|1043||1042.8||1043||1042.8||379
1614337120000|2021-02-26 10:58:40|1043||1043||1043||1043||196
1614337130000|2021-02-26 10:58:50|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1614337140000|2021-02-26 10:59:00|1043.4|1042.8|1041.6|1041|1043.4|1042.8|1041.6|1040.8|37815
1614337150000|2021-02-26 10:59:10|1041.4|1041.2|1042|1041.6|1042|1041.8|1041.4|1041|12953
1614337160000|2021-02-26 10:59:20|1042.2|1041.8|1042|1041.6|1042.4|1042|1041.8|1041.6|4916
1614337170000|2021-02-26 10:59:30|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|4046
1614337180000|2021-02-26 10:59:40|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|4824
1614337190000|2021-02-26 10:59:50|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|4944
1614337200000|2021-02-26 11:00:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|2658
1614337210000|2021-02-26 11:00:10|1040.8|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|3572
1614337220000|2021-02-26 11:00:20|1040.2|1039.8|1039.4|1039.2|1040.2|1039.8|1039.4|1039.2|74004
1614337230000|2021-02-26 11:00:30|1039.2|1039|1039.8|1039.4|1040|1039.6|1039.2|1039|5195
1614337240000|2021-02-26 11:00:40|1040|1039.6|1039.6|1039|1040|1039.6|1039.6|1039|3807
1614337250000|2021-02-26 11:00:50|1039.8|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|836
1614337260000|2021-02-26 11:01:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|1412
1614337270000|2021-02-26 11:01:10|1039.6|1039.2|1038.8|1038.4|1039.6|1039.2|1038.8|1038.4|6610
1614337280000|2021-02-26 11:01:20|1038.6|1038|1038.4|1038.2|1039|1038.6|1038.2|1038|26800
1614337290000|2021-02-26 11:01:30|1038.6|1038|1038.8|1038.4|1038.8|1038.6|1038.6|1038|10263
1614337300000|2021-02-26 11:01:40|1038.6|1038.6|1038.2|1037.8|1038.6|1038.6|1038|1037.6|23117
1614337310000|2021-02-26 11:01:50|1038.4|1038|1040|1039.4|1040|1039.4|1038.4|1038|11272
1614337320000|2021-02-26 11:02:00|1039.8|1039.2|1039.2|1038.8|1039.8|1039.2|1038.8|1038.2|11610
1614337330000|2021-02-26 11:02:10|1039.4|1038.6|1039.2|1038.6|1039.4|1038.6|1038.8|1038.4|1453
1614337340000|2021-02-26 11:02:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|754
1614337350000|2021-02-26 11:02:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|2099
1614337360000|2021-02-26 11:02:40|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1039.2|1038.8|5133
1614337370000|2021-02-26 11:02:50|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|468
1614337380000|2021-02-26 11:03:00|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|10841
1614337390000|2021-02-26 11:03:10|1039|1038.6|1039|1038.4|1039|1038.8|1038.8|1038.4|5680
1614337410000|2021-02-26 11:03:30|1039.2|1038.6|1039.8|1039.4|1039.8|1039.4|1039.2|1038.6|4762
1614337420000|2021-02-26 11:03:40|1039.4|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1038.8|385
1614337430000|2021-02-26 11:03:50|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|4000
1614337440000|2021-02-26 11:04:00|1039.6|1039|1039.4|1038.8|1039.6|1039.2|1039.2|1038.8|4736
1614337450000|2021-02-26 11:04:10|1039.2||1039.4||1039.4||1039.2||0
1614337470000|2021-02-26 11:04:30|1039.2||1039.2||1039.4||1039.2||570
1614337480000|2021-02-26 11:04:40|1039|1038.6|1039.6|1039.2|1039.8|1039.4|1039|1038.6|3001
1614337490000|2021-02-26 11:04:50||1039||1039||1039||1039|0
1614337500000|2021-02-26 11:05:00|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1038.8|1038.6|2088
1614337510000|2021-02-26 11:05:10|1039.8|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|0
1614337520000|2021-02-26 11:05:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1201
1614337530000|2021-02-26 11:05:30|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.2|1039|17129
1614337540000|2021-02-26 11:05:40|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|2936
1614337550000|2021-02-26 11:05:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|6495
1614337560000|2021-02-26 11:06:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1039.8|1039.6|3387
1614337590000|2021-02-26 11:06:30|1040|1039.6|1039.8|1039.2|1040.2|1039.8|1039.6|1039.2|6257
1614337600000|2021-02-26 11:06:40|1040|1039.4|1039.4|1039.2|1040|1039.4|1039.4|1039.2|470
1614337610000|2021-02-26 11:06:50|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|1188
1614337620000|2021-02-26 11:07:00|1038.8|1038.6|1038.6|1038.2|1038.8|1038.6|1038.2|1037.8|1246
1614337630000|2021-02-26 11:07:10|1038.4|1038|1038.4|1037.8|1038.6|1038.2|1038.2|1037.8|742
1614337640000|2021-02-26 11:07:20|1038.2|1038|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|260
1614337650000|2021-02-26 11:07:30|1038|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|2457
1614337660000|2021-02-26 11:07:40|1038.2|1037.6|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|3409
1614337670000|2021-02-26 11:07:50|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.6|1037.4|2358
1614337690000|2021-02-26 11:08:10|1038.2|1038|1037.8|1037.4|1038.2|1038|1037.8|1037.4|9182
1614337700000|2021-02-26 11:08:20|1037.6|1037.6|1038|1037.4|1038|1037.6|1037.6|1037.4|1050
1614337710000|2021-02-26 11:08:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.6|188
1614337720000|2021-02-26 11:08:40|1038|1037.8|1038|1037.4|1038.2|1038|1037.8|1037.4|5404
1614337730000|2021-02-26 11:08:50||1037.6||1037.4||1037.6||1037.4|0
1614337740000|2021-02-26 11:09:00||1037.6||1037.6||1037.6||1037.4|0
1614337750000|2021-02-26 11:09:10||1037.8||1037.4||1037.8||1037.4|50
1614337760000|2021-02-26 11:09:20|1037.8|1037.6|1036.8|1036.4|1037.8|1037.6|1036.4|1036.2|9653
1614337770000|2021-02-26 11:09:30|1037|1036.2|1037.2|1036.6|1037.2|1037|1037|1036.2|1723
1614337780000|2021-02-26 11:09:40|1037|1036.4|1036.4|1036|1037|1036.6|1036.4|1036|0
1614337790000|2021-02-26 11:09:50|1036.2|1036.2|1036.2|1035.8|1036.2|1036.2|1036.2|1035.8|7077
1614337800000|2021-02-26 11:10:00|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|2573
1614337810000|2021-02-26 11:10:10||1036||1036||1036||1036|2136
1614337820000|2021-02-26 11:10:20|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.2|3001
1614337830000|2021-02-26 11:10:30|1036|1035.8|1035.8|1035.6|1036|1035.8|1035.8|1035.6|2001
1614337840000|2021-02-26 11:10:40|1036|1035.8|1036.4|1036|1036.4|1036|1035.8|1035.8|2269
1614337850000|2021-02-26 11:10:50|1036.6|1036.2|1037.2|1036.8|1037.4|1037|1036.6|1036.2|3348
1614337860000|2021-02-26 11:11:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|0
1614337870000|2021-02-26 11:11:10|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1037|290
1614337880000|2021-02-26 11:11:20|1037.4|1037.2|1037.4|1036.8|1037.6|1037.2|1037.2|1036.8|2602
1614337890000|2021-02-26 11:11:30|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.4|1036.8|1024
1614337900000|2021-02-26 11:11:40|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037.2|1036.8|2260
1614337920000|2021-02-26 11:12:00|1037.4|1037|1036.8|1036.2|1037.4|1037|1036.8|1036.2|1974
1614337930000|2021-02-26 11:12:10|1037|1036.4|1037|1036.6|1037.4|1037|1036.8|1036.4|4438
1614337940000|2021-02-26 11:12:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|0
1614337950000|2021-02-26 11:12:30|1036.4|1036.4|1036.8|1036.4|1036.8|1036.6|1036.4|1036.4|1175
1614337960000|2021-02-26 11:12:40|1036.6|1036.2|1036.4|1036|1036.6|1036.4|1036.4|1036|13638
1614337980000|2021-02-26 11:13:00||1036.2||1036||1036.2||1036|0
1614337990000|2021-02-26 11:13:10|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|413
1614338000000|2021-02-26 11:13:20|1036.4|1035.8|1036|1035.8|1036.4|1036|1036|1035.6|2834
1614338010000|2021-02-26 11:13:30||1035.6||1035.6||1035.8||1035.6|150
1614338020000|2021-02-26 11:13:40||1035.8||1035.6||1035.8||1035.6|0
1614338030000|2021-02-26 11:13:50|1035.8||1036||1036||1035.8||0
1614338040000|2021-02-26 11:14:00|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|4863
1614338050000|2021-02-26 11:14:10|1036|1035.4|1036.4|1036|1036.6|1036.2|1036|1035.4|4557
1614338060000|2021-02-26 11:14:20|1036.6|1036.2|1037.2|1036.8|1037.2|1036.8|1036.6|1036.2|2047
1614338070000|2021-02-26 11:14:30|1037.4|1037|1037|1036.8|1037.4|1037|1037|1036.8|0
1614338080000|2021-02-26 11:14:40|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1669
1614338090000|2021-02-26 11:14:50|1036.8|1036.4|1036.6|1036.2|1037|1036.6|1036.4|1036|3976
1614338100000|2021-02-26 11:15:00|1036.4|1035.8|1036.8|1036.2|1036.8|1036.2|1035.8|1035.6|4128
1614338110000|2021-02-26 11:15:10|1036.6|1036.4|1037|1036.4|1037|1036.8|1036.6|1036.4|2450
1614338120000|2021-02-26 11:15:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|600
1614338150000|2021-02-26 11:15:50|1037||1036.8||1037||1036.8||0
1614338160000|2021-02-26 11:16:00|1037|1036.8|1037.6|1037.2|1037.6|1037.4|1037|1036.8|10761
1614338170000|2021-02-26 11:16:10||1037.4||1037.2||1037.4||1037.2|601
1614338180000|2021-02-26 11:16:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1040
1614338190000|2021-02-26 11:16:30|1037.6|1037.6|1036.8|1036.4|1037.6|1037.6|1036.6|1036.4|6933
1614338200000|2021-02-26 11:16:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1614338210000|2021-02-26 11:16:50|1036.2|1036.4|1036.2|1035.6|1036.6|1036.4|1036.2|1035.6|4627
1614338220000|2021-02-26 11:17:00|1036.4|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|3613
1614338230000|2021-02-26 11:17:10|1036.2||1036.4||1036.4||1036.2||678
1614338240000|2021-02-26 11:17:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|596
1614338250000|2021-02-26 11:17:30|||||||||822
1614338260000|2021-02-26 11:17:40|1037|1036.6|1036.6|1036.2|1037.2|1036.8|1036.6|1036.2|4926
1614338270000|2021-02-26 11:17:50|1036.4|1036.4|1036.2|1035.8|1036.4|1036.4|1036|1035.6|6193
1614338290000|2021-02-26 11:18:10|1035.8|1035.6|1035.4|1035|1035.8|1035.6|1035.4|1035|7015
1614338300000|2021-02-26 11:18:20|1035.2|1034.8|1034.4|1034|1035.2|1034.8|1034.4|1034|10463
1614338310000|2021-02-26 11:18:30|1034.6|1034.2|1034.2|1033.8|1034.6|1034.2|1033.8|1033.2|20699
1614338320000|2021-02-26 11:18:40|1034|1033.6|1034|1033.6|1034.4|1034.2|1034|1033.6|8495
1614338330000|2021-02-26 11:18:50|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|8021
1614338340000|2021-02-26 11:19:00|1034.2|1034.2|1034.6|1034.2|1034.8|1034.6|1034.2|1034.2|6114
1614338350000|2021-02-26 11:19:10|1034.4|1034.4|1034.2|1033.8|1034.4|1034.4|1034.2|1033.8|3212
1614338360000|2021-02-26 11:19:20|1034.4|1034|1033.6|1033.2|1034.4|1034|1033.6|1033.2|6737
1614338370000|2021-02-26 11:19:30|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|3923
1614338380000|2021-02-26 11:19:40|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034|1033.8|3249
1614338390000|2021-02-26 11:19:50|1034.4|1034|1034.2|1033.6|1034.4|1034|1034|1033.6|3018
1614338400000|2021-02-26 11:20:00|1034|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.4|2563
1614338410000|2021-02-26 11:20:10||1033.4||1033.4||1033.4||1033.4|0
1614338420000|2021-02-26 11:20:20|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|1620
1614338430000|2021-02-26 11:20:30|1033.8||1033.8||1033.8||1033.8||0
1614338440000|2021-02-26 11:20:40|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1034|1033.2|4229
1614338450000|2021-02-26 11:20:50|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1779
1614338460000|2021-02-26 11:21:00|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|2093
1614338470000|2021-02-26 11:21:10|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|3585
1614338480000|2021-02-26 11:21:20|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.8|1083
1614338490000|2021-02-26 11:21:30|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|865
1614338510000|2021-02-26 11:21:50|1034.2|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|2356
1614338520000|2021-02-26 11:22:00|1034|1033.6|1034|1033.6|1034.4|1034|1034|1033.6|3594
1614338530000|2021-02-26 11:22:10||1033.8||1033.6||1033.8||1033.6|491
1614338540000|2021-02-26 11:22:20|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|0
1614338550000|2021-02-26 11:22:30|1033.8|1033.6|1033.8|1033.4|1034.2|1033.6|1033.8|1033.4|3000
1614338560000|2021-02-26 11:22:40|1033.6|1033.2|1033.8|1033.4|1034.2|1033.8|1033.4|1033.2|2170
1614338570000|2021-02-26 11:22:50|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|1
1614338580000|2021-02-26 11:23:00|1034|1033.8|1032.8|1032.4|1034|1034|1032.6|1032.4|27085
1614338590000|2021-02-26 11:23:10|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|12527
1614338600000|2021-02-26 11:23:20|1032.2|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|73752
1614338610000|2021-02-26 11:23:30|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032|5342
1614338620000|2021-02-26 11:23:40|1032.8|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.4|5482
1614338630000|2021-02-26 11:23:50|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|2007
1614338640000|2021-02-26 11:24:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|4818
1614338650000|2021-02-26 11:24:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033|3248
1614338660000|2021-02-26 11:24:20|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|4060
1614338670000|2021-02-26 11:24:30|1033.4|1033|1033.6|1033|1033.6|1033|1033.4|1033|600
1614338680000|2021-02-26 11:24:40|1033.4|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|4127
1614338690000|2021-02-26 11:24:50||1032.6||1032.8||1032.8||1032.6|0
1614338700000|2021-02-26 11:25:00|1033|1033|1033.2|1032.8|1033.2|1033|1033|1032.6|2346
1614338720000|2021-02-26 11:25:20|1033|1032.6|1033.2|1032.8|1033.4|1033|1032.6|1032.4|37097
1614338730000|2021-02-26 11:25:30|1033.4|1033|1033.4|1032.8|1033.6|1033.2|1032.8|1032.4|27055
1614338740000|2021-02-26 11:25:40|1033.2|1032.6|1033.4|1033|1033.4|1033.2|1032.8|1032.4|14731
1614338750000|2021-02-26 11:25:50|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.6|7973
1614338770000|2021-02-26 11:26:10|1033.2|1032.8|1033|1032.6|1033.4|1033.2|1032.6|1032.2|42536
1614338780000|2021-02-26 11:26:20|1033.4|1032.8|1032.8|1032.4|1033.4|1033.2|1032|1031.6|113811
1614338790000|2021-02-26 11:26:30|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|8677
1614338800000|2021-02-26 11:26:40|1032|1031.6|1031.4|1031|1032.2|1031.8|1030.4|1029.8|130344
1614338810000|2021-02-26 11:26:50|1031.6|1031.2|1031|1030.6|1031.8|1031.4|1031|1030.6|6687
1614338820000|2021-02-26 11:27:00|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|2161
1614338830000|2021-02-26 11:27:10|1031.2|1030.4|1029.6|1029.2|1031.2|1030.6|1029.6|1029.2|27236
1614338840000|2021-02-26 11:27:20|1029.2|1029|1029|1028.8|1029.6|1029.2|1028.6|1027.6|68108
1614338850000|2021-02-26 11:27:30|1029.2|1029|1030.6|1030.2|1030.6|1030.2|1029.2|1029|14248
1614338860000|2021-02-26 11:27:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|1388
1614338870000|2021-02-26 11:27:50|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|4647
1614338880000|2021-02-26 11:28:00|1030.2|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|4009
1614338890000|2021-02-26 11:28:10|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030|1029.8|4781
1614338900000|2021-02-26 11:28:20|1030.4|1029.8|1030.4|1030.2|1030.4|1030.2|1030.4|1029.8|4000
1614338910000|2021-02-26 11:28:30|1030.2|1030|1030.6|1030.2|1030.6|1030.2|1030|1029.6|1995
1614338920000|2021-02-26 11:28:40|1030.8|1030|1030.4|1030|1030.8|1030.2|1030.2|1029.8|7149
1614338930000|2021-02-26 11:28:50|1030.6|1030.2|1030.4|1030|1031.4|1031|1030|1029.6|42539
1614338940000|2021-02-26 11:29:00|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030|1029.6|19734
1614338950000|2021-02-26 11:29:10|1030.2|1029.8|1030.2|1029.6|1030.6|1030.2|1030|1029.6|20175
1614338960000|2021-02-26 11:29:20|1030|1029.4|1029.8|1029.4|1030|1029.6|1029.4|1029.2|5453
1614338970000|2021-02-26 11:29:30|1030|1029.2|1030.2|1029.8|1030.2|1029.8|1030|1029.2|1652
1614338980000|2021-02-26 11:29:40|1030.4|1030|1030.8|1030.2|1030.8|1030.4|1030.4|1030|993
1614338990000|2021-02-26 11:29:50|1031|1030.4|1031.2|1030.8|1031.4|1031|1030.8|1030.4|1165
1614339000000|2021-02-26 11:30:00|1031|1030.6|1032.2|1031.8|1032.2|1032|1031|1030.6|34270
1614339010000|2021-02-26 11:30:10|1032.4|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|14049
1614339020000|2021-02-26 11:30:20|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|8998
1614339030000|2021-02-26 11:30:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.6|19980
1614339040000|2021-02-26 11:30:40|1032.4|1032|1032.2|1031.8|1032.4|1032|1031.8|1031.6|13478
1614339050000|2021-02-26 11:30:50||1031.6||1031.6||1031.6||1031.4|778
1614339060000|2021-02-26 11:31:00|1032|1031.4|1032.4|1031.6|1032.6|1032.2|1031.8|1031.4|23928
1614339070000|2021-02-26 11:31:10|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.6|3960
1614339080000|2021-02-26 11:31:20|1032.6|1032|1033|1032.6|1033|1032.6|1032.4|1032|945
1614339090000|2021-02-26 11:31:30|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033.2|1032.8|1557
1614339100000|2021-02-26 11:31:40|1033.6|1033.2|1033.4|1032.8|1034.2|1033.8|1033.2|1032.8|14763
1614339110000|2021-02-26 11:31:50|1033.2|1033|1033|1032.6|1033.4|1033|1033|1032.6|3345
1614339120000|2021-02-26 11:32:00|1032.8|1032.4|1032.2|1031.8|1032.8|1032.4|1031.8|1031.6|11009
1614339130000|2021-02-26 11:32:10|1032.4|1032|1032.8|1032.4|1033|1032.4|1032.4|1031.8|1233
1614339140000|2021-02-26 11:32:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032.2|811
1614339150000|2021-02-26 11:32:30|1032.6|1032|1033.2|1032.8|1033.2|1033|1032.4|1032|7636
1614339160000|2021-02-26 11:32:40|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1032.8|1032.6|600
1614339170000|2021-02-26 11:32:50|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.4|14625
1614339180000|2021-02-26 11:33:00|1033.2|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.4|4430
1614339190000|2021-02-26 11:33:10|1033.2|1032.8|1033.4|1032.8|1033.8|1033.4|1033.2|1032.8|8786
1614339200000|2021-02-26 11:33:20|1033.6|1033|1034|1033.6|1034|1033.6|1033.6|1033|3072
1614339210000|2021-02-26 11:33:30|1033.8|1033.4|1033.4|1033|1034|1033.6|1033.4|1033|3495
1614339230000|2021-02-26 11:33:50|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|400
1614339240000|2021-02-26 11:34:00|1033.2|1032.6|1032.2|1031.8|1033.2|1032.6|1032.2|1031.8|3653
1614339250000|2021-02-26 11:34:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|856
1614339260000|2021-02-26 11:34:20|1032.4|1031.6|1033|1032.2|1033|1032.4|1032.2|1031.6|5390
1614339270000|2021-02-26 11:34:30|1032.8|1032.4|1033.4|1033|1033.4|1033|1032.6|1032.2|18688
1614339280000|2021-02-26 11:34:40|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|28568
1614339290000|2021-02-26 11:34:50|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1032.8|1032.6|2057
1614339300000|2021-02-26 11:35:00|1033.4|1032.8|1033|1032.6|1033.6|1033.2|1033|1032.6|2206
1614339310000|2021-02-26 11:35:10|1032.8|1032.4|1032.6|1032|1033.2|1033|1032.2|1031.8|38580
1614339320000|2021-02-26 11:35:20|1032.4|1031.8|1032.6|1032|1032.6|1032|1031.8|1031.6|5369
1614339330000|2021-02-26 11:35:30|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.6|600
1614339340000|2021-02-26 11:35:40|1032.4|1032|1032.4|1032|1032.6|1032|1032.4|1031.8|890
1614339350000|2021-02-26 11:35:50|1032.6|1032.2|1033|1032.4|1033|1032.4|1032.6|1032.2|600
1614339360000|2021-02-26 11:36:00|1032.8|1032.2|1032.4|1031.8|1032.8|1032.2|1032.2|1031.6|8353
1614339370000|2021-02-26 11:36:10|1032.2|1032|1032.6|1032.2|1032.8|1032.4|1032.2|1031.8|6742
1614339380000|2021-02-26 11:36:20|1032.8|1032.4|1034|1033.4|1034|1033.4|1032.8|1032.4|1560
1614339390000|2021-02-26 11:36:30|1033.8|1033.2|1034|1033.4|1034|1033.4|1033.6|1033.2|0
1614339400000|2021-02-26 11:36:40|1034.2|1033.6|1034.4|1034|1034.6|1034.2|1034|1033.6|7476
1614339410000|2021-02-26 11:36:50|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034|1033.4|935
1614339420000|2021-02-26 11:37:00|1034.2|1034|1034.4|1033.8|1034.4|1034|1033.8|1033.4|5614
1614339430000|2021-02-26 11:37:10|1034.2|1033.6|1033.6|1033|1034.2|1033.6|1033.2|1032.8|4346
1614339440000|2021-02-26 11:37:20|1033.4|1032.8|1034|1033.6|1034|1033.6|1033.2|1032.8|1650
1614339450000|2021-02-26 11:37:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|2093
1614339460000|2021-02-26 11:37:40|1033.6|1033.2|1034.2|1033.8|1034.2|1034|1033.4|1033|2270
1614339470000|2021-02-26 11:37:50|1034|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|0
1614339480000|2021-02-26 11:38:00|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|1267
1614339490000|2021-02-26 11:38:10|1034|1033.4|1034|1033.6|1034|1033.6|1033.4|1033.2|2490
1614339500000|2021-02-26 11:38:20|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033|1032.8|7629
1614339510000|2021-02-26 11:38:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|5400
1614339520000|2021-02-26 11:38:40|1033.4||1033.6||1033.6||1033.4||600
1614339530000|2021-02-26 11:38:50|1033.8|1033.4|1033.4|1032.8|1034|1033.6|1033.2|1032.8|11579
1614339540000|2021-02-26 11:39:00|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|0
1614339550000|2021-02-26 11:39:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|269
1614339560000|2021-02-26 11:39:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.6|1032.4|2953
1614339570000|2021-02-26 11:39:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|343
1614339580000|2021-02-26 11:39:40|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|0
1614339590000|2021-02-26 11:39:50|1032.8|1032.4|1032.4|1031.8|1032.8|1032.4|1032|1031.6|18965
1614339610000|2021-02-26 11:40:10|1032.2|1031.6|1031.6|1031|1032.2|1031.8|1031.6|1031|5797
1614339620000|2021-02-26 11:40:20|1031.4|1030.8|1030.6|1030.2|1031.4|1030.8|1030.6|1030|4814
1614339630000|2021-02-26 11:40:30|1030.4|1030.4|1030.6|1030|1030.6|1030.4|1030.4|1030|100
1614339640000|2021-02-26 11:40:40|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.6|1030.2|2654
1614339650000|2021-02-26 11:40:50|1031.2|1030.8|1031.4|1030.8|1031.4|1031|1031.2|1030.6|3354
1614339660000|2021-02-26 11:41:00|1031.6|1031|1031.6|1031|1031.6|1031.2|1031.6|1031|784
1614339680000|2021-02-26 11:41:20|1031.4|1031.2|1031.2|1030.6|1031.6|1031.2|1031|1030.6|6607
1614339690000|2021-02-26 11:41:30|1031|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030|7226
1614339700000|2021-02-26 11:41:40||1030||1030.2||1030.2||1030|0
1614339710000|2021-02-26 11:41:50|1030.4|1030|1030.2|1029.4|1030.6|1030.4|1029.8|1029.4|25725
1614339720000|2021-02-26 11:42:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|1203
1614339730000|2021-02-26 11:42:10|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|907
1614339750000|2021-02-26 11:42:30|1029.8|1029.2|1029.4|1029|1029.8|1029.2|1029|1028.6|4271
1614339760000|2021-02-26 11:42:40|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1029|106
1614339770000|2021-02-26 11:42:50|1029.8|1029.2|1029.8|1029.4|1030|1029.4|1029.8|1029.2|4042
1614339780000|2021-02-26 11:43:00|1030|1029.6|1030.8|1030.2|1030.8|1030.2|1030|1029.4|2048
1614339790000|2021-02-26 11:43:10|1031|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1614339800000|2021-02-26 11:43:20|1030.8|1030.2|1030.4|1030|1030.8|1030.2|1030.4|1030|2024
1614339810000|2021-02-26 11:43:30|1030.6|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|393
1614339820000|2021-02-26 11:43:40||1030.6||1030.6||1030.8||1030.4|0
1614339830000|2021-02-26 11:43:50|1030.8|1030.4|1030.6|1030|1030.8|1030.4|1030.6|1030|3618
1614339850000|2021-02-26 11:44:10|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.4|1030|3360
1614339860000|2021-02-26 11:44:20|1030.6|1030.2|1030.4|1029.8|1030.8|1030.2|1030.2|1029.8|4252
1614339870000|2021-02-26 11:44:30|1030.2|1029.6|1030.4|1029.8|1030.4|1029.8|1030|1029.6|526
1614339880000|2021-02-26 11:44:40|1030.2|1030|1030.8|1030.2|1030.8|1030.2|1030|1030|708
1614339890000|2021-02-26 11:44:50|1030.6|1030|1030.6|1030.2|1030.8|1030.2|1030.4|1029.8|7
1614339900000|2021-02-26 11:45:00|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|0
1614339910000|2021-02-26 11:45:10|1030.6|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.6|0
1614339920000|2021-02-26 11:45:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1000
1614339930000|2021-02-26 11:45:30|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|4166
1614339940000|2021-02-26 11:45:40|1030|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|1798
1614339950000|2021-02-26 11:45:50|1030.2||1030.2||1030.2||1030.2||0
1614339960000|2021-02-26 11:46:00|1030||1030||1030||1030||0
1614339970000|2021-02-26 11:46:10|1029.8|1029.4|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1983
1614339980000|2021-02-26 11:46:20|1029.6|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|1250
1614339990000|2021-02-26 11:46:30||1029.2||1029.2||1029.4||1029|1053
1614340000000|2021-02-26 11:46:40|1029.4|1029.4|1029.4|1029.2|1029.6|1029.4|1029.4|1029|2016
1614340010000|2021-02-26 11:46:50|1029.2|1029|1029|1028.4|1029.2|1029|1028.8|1028.4|1541
1614340020000|2021-02-26 11:47:00|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|1096
1614340030000|2021-02-26 11:47:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1921
1614340040000|2021-02-26 11:47:20|1028.6|1027.6|1028.8|1028.4|1028.8|1028.4|1028.2|1027.6|11989
1614340050000|2021-02-26 11:47:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028|495
1614340060000|2021-02-26 11:47:40|1028.8|1028.4|1028.8|1028.6|1029|1028.8|1028.8|1028.4|3850
1614340070000|2021-02-26 11:47:50|1029|1028.4|1029.2|1028.8|1029.2|1029|1028.8|1028.4|4683
1614340080000|2021-02-26 11:48:00|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|0
1614340090000|2021-02-26 11:48:10|1029.2|1029|1029.2|1029|1029.4|1029|1029.2|1029|660
1614340100000|2021-02-26 11:48:20|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029|1028.8|42302
1614340110000|2021-02-26 11:48:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1988
1614340120000|2021-02-26 11:48:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|4000
1614340130000|2021-02-26 11:48:50|1029.6|1029.2|1030.4|1030|1030.4|1030|1029.6|1029.2|4329
1614340140000|2021-02-26 11:49:00|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.8|1026
1614340150000|2021-02-26 11:49:10|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|2418
1614340160000|2021-02-26 11:49:20|1030|1029.6|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|1613
1614340170000|2021-02-26 11:49:30||1029.8||1029.8||1029.8||1029.8|0
1614340180000|2021-02-26 11:49:40|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|436
1614340190000|2021-02-26 11:49:50|1029.8|1029.6|1030.2|1029.6|1030.2|1030|1029.8|1029.6|500
1614340200000|2021-02-26 11:50:00|1030.4|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|2771
1614340210000|2021-02-26 11:50:10|1030.4|1030|1031|1030.6|1031|1030.8|1030.2|1030|2137
1614340240000|2021-02-26 11:50:40|1031.2|1030.8|1032.2|1031.8|1032.4|1032|1031|1030.8|40117
1614340250000|2021-02-26 11:50:50||1031.6||1031.8||1031.8||1031.4|700
1614340260000|2021-02-26 11:51:00|1032|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|4025
1614340270000|2021-02-26 11:51:10|1032.6|1032.2|1033|1032.4|1033|1032.6|1032.6|1032.2|0
1614340280000|2021-02-26 11:51:20|1033.2|1032.6|1033.6|1033.2|1033.6|1033.2|1033.2|1032.6|4585
1614340290000|2021-02-26 11:51:30|1033.4|1033|1032.8|1032.2|1033.6|1033.2|1032.6|1032.2|10629
1614340300000|2021-02-26 11:51:40|1033|1032.4|1033.2|1032.6|1033.2|1032.6|1033|1032.4|0
1614340310000|2021-02-26 11:51:50|1033.4|1032.8|1033.4|1033|1033.6|1033|1033.2|1032.8|1182
1614340320000|2021-02-26 11:52:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033|4402
1614340330000|2021-02-26 11:52:10|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|151
1614340340000|2021-02-26 11:52:20|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1032.6|1032.2|5191
1614340350000|2021-02-26 11:52:30||1032.6||1032.8||1032.8||1032.6|0
1614340360000|2021-02-26 11:52:40|1033|1032.6|1032.8|1032.2|1033.2|1032.8|1032.6|1032.2|2958
1614340370000|2021-02-26 11:52:50|1032.6|1032|1032.8|1032.2|1032.8|1032.4|1032.4|1032|1569
1614340380000|2021-02-26 11:53:00|1032.6|1032.4|1032.6|1032|1032.6|1032.6|1032.4|1032|685
1614340390000|2021-02-26 11:53:10|1032.4|1032.2|1032.8|1032.2|1032.8|1032.4|1032.4|1032|500
1614340400000|2021-02-26 11:53:20|1032.6|1032|1032.2|1031.6|1032.6|1032.2|1032|1031.6|12123
1614340410000|2021-02-26 11:53:30|1032.4|1031.8|1031.4|1031|1032.4|1032|1031.4|1031|4671
1614340420000|2021-02-26 11:53:40|1031.6|1031.2|1031.6|1031|1031.6|1031.4|1031.6|1031|237
1614340430000|2021-02-26 11:53:50|1031.8|1031.2|1032|1031.6|1032|1031.8|1031.8|1031.2|2922
1614340440000|2021-02-26 11:54:00|1031.8|1031.4|1031.6|1031|1032|1031.6|1031.6|1031|997
1614340450000|2021-02-26 11:54:10|||||||||750
1614340460000|2021-02-26 11:54:20|1031.4|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|1000
1614340470000|2021-02-26 11:54:30|1031.8|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|2089
1614340480000|2021-02-26 11:54:40|1031.6|1031.2|1031.2|1030.8|1031.8|1031.2|1031.2|1030.6|3280
1614340490000|2021-02-26 11:54:50|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.4|826
1614340500000|2021-02-26 11:55:00|1030.8|1030.4|1030.6|1030|1030.8|1030.6|1030|1029.8|19268
1614340510000|2021-02-26 11:55:10|1030.4|1029.8|1030.6|1030.2|1030.6|1030.4|1030.2|1029.6|2412
1614340520000|2021-02-26 11:55:20||1030.4||1030.2||1030.4||1030.2|6
1614340530000|2021-02-26 11:55:30|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.2|1029.8|5904
1614340540000|2021-02-26 11:55:40|1030.6|1030.2|1031.4|1030.8|1031.4|1031.2|1030.6|1030.2|8611
1614340550000|2021-02-26 11:55:50|1031.6|1031|1031.4|1031|1031.8|1031.4|1031.2|1031|3317
1614340560000|2021-02-26 11:56:00|1031.2|1030.8|1031|1030.4|1031.2|1030.8|1030.8|1030.4|645
1614340570000|2021-02-26 11:56:10|1031.2|1030.6|1031|1030.8|1031.2|1031|1031|1030.6|650
1614340580000|2021-02-26 11:56:20|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|2
1614340590000|2021-02-26 11:56:30|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|2232
1614340600000|2021-02-26 11:56:40|1030.2|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|1533
1614340610000|2021-02-26 11:56:50|1030.6|1030.2|1031|1030.6|1031|1030.8|1030.6|1030.2|1007
1614340620000|2021-02-26 11:57:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1287
1614340630000|2021-02-26 11:57:10|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.2|1030|1795
1614340640000|2021-02-26 11:57:20|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|2474
1614340650000|2021-02-26 11:57:30|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030|1029.8|51041
1614340660000|2021-02-26 11:57:40|1030.4|1030|1030.4|1030|1030.6|1030|1030.4|1030|2547
1614340670000|2021-02-26 11:57:50|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.4|4902
1614340680000|2021-02-26 11:58:00|1030.2|1030|1030|1029.6|1030.4|1030|1029.8|1029.4|5953
1614340700000|2021-02-26 11:58:20||1029.8||1029.6||1029.8||1029.6|10
1614340710000|2021-02-26 11:58:30|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|547
1614340720000|2021-02-26 11:58:40|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|2583
1614340730000|2021-02-26 11:58:50|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|2301
1614340740000|2021-02-26 11:59:00|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|0
1614340750000|2021-02-26 11:59:10|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1030|1029.6|3924
1614340760000|2021-02-26 11:59:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1029.8|350
1614340770000|2021-02-26 11:59:30|1030.2|1029.8|1030.6|1030.4|1030.6|1030.4|1030.2|1029.8|7618
1614340780000|2021-02-26 11:59:40|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|9085
1614340790000|2021-02-26 11:59:50|1031.4|1031|1030.6|1030.2|1031.4|1031.2|1030.6|1030.2|3952
1614340800000|2021-02-26 12:00:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|1210
1614340940000|2021-02-26 12:02:20|1030|1029.6|1030.6|1030.2|1031.4|1031|1030|1029.6|361893
1614340950000|2021-02-26 12:02:30|1030.8|1030.4|1031.4|1030.8|1031.8|1031.4|1030.6|1030.4|33595
1614340960000|2021-02-26 12:02:40|1031.2|1030.6|1031.8|1031.4|1031.8|1031.4|1031|1030.6|1668
1614340970000|2021-02-26 12:02:50|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031|1030.8|29503
1614340980000|2021-02-26 12:03:00|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1734
1614340990000|2021-02-26 12:03:10|1031.2|1030.8|1030.6|1030.2|1031.2|1030.8|1030.6|1030.2|2107
1614341000000|2021-02-26 12:03:20|1030.4|1030|1029.8|1029.4|1030.4|1030|1029.6|1029.2|7000
1614341010000|2021-02-26 12:03:30|1029.6|1029.6|1030.2|1029.6|1030.2|1029.8|1029.6|1029.4|3486
1614341020000|2021-02-26 12:03:40|1030|1029.4|1029.6|1029.2|1030|1029.4|1029.6|1029.2|2320
1614341030000|2021-02-26 12:03:50|1029.4||1029.8||1029.8||1029.4||500
1614341040000|2021-02-26 12:04:00|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.4|1029.4|1078
1614341050000|2021-02-26 12:04:10|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|830
1614341060000|2021-02-26 12:04:20|1030.2|1029.8|1030.4|1030|1030.4|1030.2|1030|1029.8|113
1614341070000|2021-02-26 12:04:30|1030.2|1029.8|1030.6|1030.2|1030.8|1030.4|1030.2|1029.8|3040
1614341080000|2021-02-26 12:04:40|1030.4|1030|1030.6|1030|1030.8|1030.6|1030.2|1029.8|11236
1614341090000|2021-02-26 12:04:50|1030.8|1030.2|1031.2|1030.6|1031.2|1030.8|1030.8|1030|5266
1614341100000|2021-02-26 12:05:00|1031|1030.4|1030|1029.4|1031|1030.4|1029.8|1029.2|8500
1614341110000|2021-02-26 12:05:10|1030.2|1029.6|1031|1030.4|1031|1030.6|1030.2|1029.6|13791
1614341120000|2021-02-26 12:05:20|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|0
1614341130000|2021-02-26 12:05:30|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|1943
1614341140000|2021-02-26 12:05:40|1031|1030.4|1031|1030.6|1031|1030.6|1031|1030.4|1
1614341150000|2021-02-26 12:05:50|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1029.8|1372
1614341160000|2021-02-26 12:06:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030|121
1614341170000|2021-02-26 12:06:10|1030.4|1030|1031.6|1031|1031.6|1031|1030.4|1030|11269
1614341180000|2021-02-26 12:06:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1095
1614341190000|2021-02-26 12:06:30|1031.8|1031|1031.4|1031|1032|1031.6|1031.4|1031|1001
1614341200000|2021-02-26 12:06:40|1031.2|1030.8|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|969
1614341210000|2021-02-26 12:06:50|1031.8|1031.4|1032.2|1031.8|1032.4|1031.8|1031.8|1031.4|0
1614341220000|2021-02-26 12:07:00|1032|1031.6|1031.6|1031.4|1032|1031.6|1031.6|1031|1548
1614341230000|2021-02-26 12:07:10|1031.4|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|1900
1614341240000|2021-02-26 12:07:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|1957
1614341250000|2021-02-26 12:07:30|1031.8|1031|1031.8|1031.6|1032|1031.6|1031.8|1031|1117
1614341260000|2021-02-26 12:07:40|1031.6|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|928
1614341270000|2021-02-26 12:07:50|1031.6|1031|1031.4|1031.2|1031.8|1031.4|1031.2|1030.8|4334
1614341280000|2021-02-26 12:08:00|1031.2|1031|1031.8|1031.4|1031.8|1031.4|1031|1030.6|1489
1614341290000|2021-02-26 12:08:10|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1614341300000|2021-02-26 12:08:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.2|1041
1614341310000|2021-02-26 12:08:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|92
1614341320000|2021-02-26 12:08:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1614341330000|2021-02-26 12:08:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|2209
1614341340000|2021-02-26 12:09:00|1032.2|1031.4|1032|1031.6|1032.2|1032|1031.8|1031.4|8173
1614341350000|2021-02-26 12:09:10|1031.8||1032||1032.2||1031.8||0
1614341360000|2021-02-26 12:09:20|1031.8|1031.4|1031.6|1031|1031.8|1031.4|1031.6|1031|2413
1614341370000|2021-02-26 12:09:30|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|38
1614341380000|2021-02-26 12:09:40|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|0
1614341390000|2021-02-26 12:09:50|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1614341400000|2021-02-26 12:10:00|1031.4|1030.8|1030.8|1030.2|1031.4|1030.8|1030.6|1030.2|5472
1614341410000|2021-02-26 12:10:10|1030.6|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|0
1614341420000|2021-02-26 12:10:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1614341430000|2021-02-26 12:10:30|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.2|1030|1033
1614341440000|2021-02-26 12:10:40|1030.8||1030.8||1030.8||1030.8||0
1614341450000|2021-02-26 12:10:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|2054
1614341460000|2021-02-26 12:11:00|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.6|404
1614341470000|2021-02-26 12:11:10|1030|1030|1029.8|1029.4|1030|1030|1029.8|1029.4|251
1614341480000|2021-02-26 12:11:20|1030|1029.6|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|0
1614341490000|2021-02-26 12:11:30|1030||1030||1030||1029.8||0
1614341500000|2021-02-26 12:11:40|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1614341510000|2021-02-26 12:11:50|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|0
1614341520000|2021-02-26 12:12:00||1029.6||1029.8||1029.8||1029.6|0
1614341530000|2021-02-26 12:12:10|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.6|0
1614341540000|2021-02-26 12:12:20|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|0
1614341550000|2021-02-26 12:12:30|1030|1029.4|1029.4|1029|1030|1029.4|1029.4|1029|2289
1614341560000|2021-02-26 12:12:40||1028.8||1029||1029||1028.8|0
1614341570000|2021-02-26 12:12:50|1029.6|1029.4|1028.8|1028.4|1029.6|1029.4|1028.8|1028.2|14916
1614341580000|2021-02-26 12:13:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|5157
1614341590000|2021-02-26 12:13:10|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|787
1614341600000|2021-02-26 12:13:20|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|0
1614341610000|2021-02-26 12:13:30|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|589
1614341620000|2021-02-26 12:13:40|1029|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|4286
1614341630000|2021-02-26 12:13:50|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028|1027.8|15000
1614341640000|2021-02-26 12:14:00|1028.6|1028.2|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|0
1614341650000|2021-02-26 12:14:10|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|1002
1614341660000|2021-02-26 12:14:20|1029.2||1029.2||1029.2||1029.2||2000
1614341670000|2021-02-26 12:14:30|1029|1028.8|1029.2|1028.6|1029.4|1029|1029|1028.6|2602
1614341680000|2021-02-26 12:14:40|1029.4|1028.8|1029|1028.6|1029.4|1029|1029|1028.6|0
1614341690000|2021-02-26 12:14:50|1028.8|1028.4|1028.4|1027.8|1028.8|1028.4|1028.4|1027.8|9623
1614341700000|2021-02-26 12:15:00|1028.2|1028|1028.6|1028|1028.6|1028.2|1028|1028|1899
1614341710000|2021-02-26 12:15:10||1028.2||1028||1028.2||1028|0
1614341730000|2021-02-26 12:15:30|1028.8|1028.2|1029.2|1028.8|1029.2|1028.8|1028.8|1028|2617
1614341740000|2021-02-26 12:15:40|1029.4|1029|1030|1029.6|1030.2|1029.8|1029.4|1029|1957
1614341750000|2021-02-26 12:15:50|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|1680
1614341760000|2021-02-26 12:16:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1614341770000|2021-02-26 12:16:10|1030.2|1029.8|1030.8|1030.4|1030.8|1030.6|1030|1029.8|3314
1614341780000|2021-02-26 12:16:20|1030.6|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030|2309
1614341790000|2021-02-26 12:16:30|1030.4|1030|1030|1029.6|1030.4|1030|1029.8|1029.2|5445
1614341800000|2021-02-26 12:16:40|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029|3033
1614341810000|2021-02-26 12:16:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|496
1614341820000|2021-02-26 12:17:00|1029|1028.6|1029.2|1029|1029.6|1029|1029|1028.6|1470
1614341830000|2021-02-26 12:17:10|1029.4|1029.2|1029.8|1029.4|1029.8|1029.6|1029.4|1029|609
1614341840000|2021-02-26 12:17:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|0
1614341850000|2021-02-26 12:17:30|1030|1029.4|1029.8|1029.4|1030|1029.8|1029.8|1029.4|155
1614341860000|2021-02-26 12:17:40|1030|1029.2|1029.6|1029|1030|1029.2|1029.6|1029|40
1614341870000|2021-02-26 12:17:50|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029.2|0
1614341880000|2021-02-26 12:18:00|1029.4|1029|1030|1029.6|1030|1029.6|1029.2|1029|6047
1614341890000|2021-02-26 12:18:10|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|1841
1614341900000|2021-02-26 12:18:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|2055
1614341910000|2021-02-26 12:18:30|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|1296
1614341920000|2021-02-26 12:18:40|1030.6|1030|1031|1030.6|1031.2|1030.8|1030.4|1030|225
1614341930000|2021-02-26 12:18:50|1030.8|1030.4|1030|1029.4|1030.8|1030.4|1029.6|1029.4|6144
1614341940000|2021-02-26 12:19:00|1029.8|1029.2|1030|1029.4|1030|1029.6|1029.6|1029.2|0
1614341950000|2021-02-26 12:19:10|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1614341960000|2021-02-26 12:19:20||1029.6||1029.6||1029.6||1029.6|0
1614341970000|2021-02-26 12:19:30|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|758
1614341980000|2021-02-26 12:19:40|1030|1029.4|1029.6|1028.8|1030.2|1029.4|1029.2|1028.6|27018
1614341990000|2021-02-26 12:19:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1028.8|1028
1614342000000|2021-02-26 12:20:00|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1614342010000|2021-02-26 12:20:10|1029.2|1028.8|1029.2|1028.8|1029.6|1029|1029|1028.6|870
1614342020000|2021-02-26 12:20:20|1029.4|1029.2|1030.4|1030|1030.4|1030.2|1029.4|1029|7568
1614342030000|2021-02-26 12:20:30|1030.6|1030.2|1031|1030.6|1031|1030.8|1030.6|1030.2|1010
1614342040000|2021-02-26 12:20:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|2615
1614342060000|2021-02-26 12:21:00|1030.6|1030.2|1030|1029.6|1030.6|1030.2|1029.8|1029.6|5849
1614342070000|2021-02-26 12:21:10|1029.6|1029.4|1029.8|1029.2|1029.8|1029.6|1029.6|1029.2|717
1614342080000|2021-02-26 12:21:20|1030.4|1029.4|1029.8|1029.4|1030.4|1030.2|1029.8|1029.4|9671
1614342090000|2021-02-26 12:21:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|1050
1614342100000|2021-02-26 12:21:40|1030|1029.2|1029.8|1029.4|1030|1029.6|1029.8|1029.2|2952
1614342110000|2021-02-26 12:21:50|1030.4|1029.6|1030.4|1030|1030.4|1030.2|1030.2|1029.4|6531
1614342130000|2021-02-26 12:22:10||1030.2||1030||1030.2||1030|849
1614342140000|2021-02-26 12:22:20|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|160
1614342150000|2021-02-26 12:22:30|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|3329
1614342160000|2021-02-26 12:22:40|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|526
1614342170000|2021-02-26 12:22:50|1030.4|1029.8|1030.6|1030|1030.6|1030.2|1030.4|1029.8|1493
1614342190000|2021-02-26 12:23:10|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|0
1614342210000|2021-02-26 12:23:30|1030.8||1030.6||1030.8||1030.6||0
1614342220000|2021-02-26 12:23:40|1030.8|1030.4|1031.4|1031|1031.4|1031.2|1030.8|1030.4|882
1614342230000|2021-02-26 12:23:50|1031.6|1031.2|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|10683
1614342240000|2021-02-26 12:24:00|1031.8|1031.4|1031|1030.4|1031.8|1031.4|1030.8|1030.4|5647
1614342250000|2021-02-26 12:24:10|1030.8|1030.2|1030|1029.8|1030.8|1030.2|1029.6|1029.2|7959
1614342260000|2021-02-26 12:24:20|1029.8|1029.6|1029.8|1029.4|1030.2|1029.8|1029.4|1029.2|19430
1614342270000|2021-02-26 12:24:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|2272
1614342280000|2021-02-26 12:24:40|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|1901
1614342290000|2021-02-26 12:24:50|1030.2|1029.6|1030.6|1030|1030.6|1030.4|1030.2|1029.6|2479
1614342300000|2021-02-26 12:25:00|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1614342310000|2021-02-26 12:25:10|1030.4|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|6723
1614342320000|2021-02-26 12:25:20||1030.8||1030.6||1030.8||1030.6|0
1614342330000|2021-02-26 12:25:30|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|716
1614342340000|2021-02-26 12:25:40|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031.2|1030.6|495
1614342350000|2021-02-26 12:25:50|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|3272
1614342370000|2021-02-26 12:26:10|1031|1030.6|1031.4|1030.8|1031.6|1031.2|1030.8|1030.4|1659
1614342380000|2021-02-26 12:26:20|1031.2|1031|1030.8|1030.4|1031.4|1031|1030.6|1030.4|3534
1614342390000|2021-02-26 12:26:30|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|631
1614342400000|2021-02-26 12:26:40|1030.6|1030.4|1031|1030.4|1031|1030.6|1030.4|1030.2|1180
1614342410000|2021-02-26 12:26:50|1030.8|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|495
1614342420000|2021-02-26 12:27:00|1030.8|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|0
1614342430000|2021-02-26 12:27:10|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|2358
1614342440000|2021-02-26 12:27:20|1030.6|1030.4|1030.4|1029.8|1030.8|1030.4|1030.4|1029.8|1202
1614342450000|2021-02-26 12:27:30|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1614342460000|2021-02-26 12:27:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1614342470000|2021-02-26 12:27:50|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.2|1030|463
1614342480000|2021-02-26 12:28:00|1030.4||1030.4||1030.4||1030.4||0
1614342490000|2021-02-26 12:28:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|503
1614342520000|2021-02-26 12:28:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|217
1614342530000|2021-02-26 12:28:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|0
1614342540000|2021-02-26 12:29:00|1031|1030.4|1031.2|1031|1031.2|1031|1031|1030.2|2355
1614342550000|2021-02-26 12:29:10|1031|1030.8|1031.4|1031|1031.4|1031|1031|1030.6|2537
1614342560000|2021-02-26 12:29:20|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|0
1614342570000|2021-02-26 12:29:30||1031||1031||1031||1031|0
1614342580000|2021-02-26 12:29:40|1031|1030.8|1030.6|1030.2|1031|1030.8|1030.4|1030|2996
1614342590000|2021-02-26 12:29:50|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030|530
1614342600000|2021-02-26 12:30:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|258
1614342610000|2021-02-26 12:30:10|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1614342620000|2021-02-26 12:30:20|1031.2||1031.2||1031.2||1031||0
1614342630000|2021-02-26 12:30:30|1030.8|1030.8|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|2018
1614342640000|2021-02-26 12:30:40||1030.6||1030.8||1030.8||1030.6|0
1614342650000|2021-02-26 12:30:50|1031|1030.6|1030.8|1030.2|1031.2|1030.6|1030.8|1030.2|3668
1614342660000|2021-02-26 12:31:00|1031|1030.4|1032|1031.6|1032|1031.6|1031|1030.4|1922
1614342670000|2021-02-26 12:31:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.2|198
1614342680000|2021-02-26 12:31:20|1031.8|1031.4|1031.4|1031|1031.8|1031.4|1031.4|1031|1851
1614342690000|2021-02-26 12:31:30|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|600
1614342700000|2021-02-26 12:31:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1030.8|1102
1614342710000|2021-02-26 12:31:50|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.4|1651
1614342720000|2021-02-26 12:32:00|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.8|1030.4|738
1614342730000|2021-02-26 12:32:10|1030.8|1030.4|1030.8|1030.4|1031|1030.8|1030.8|1030.4|1
1614342740000|2021-02-26 12:32:20|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1000
1614342760000|2021-02-26 12:32:40|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1614342770000|2021-02-26 12:32:50|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|600
1614342790000|2021-02-26 12:33:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1315
1614342800000|2021-02-26 12:33:20|1031.4|1031|1031.8|1031.4|1032|1031.6|1031.4|1031|755
1614342810000|2021-02-26 12:33:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1614342820000|2021-02-26 12:33:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1578
1614342830000|2021-02-26 12:33:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1614342840000|2021-02-26 12:34:00|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1030.8|3130
1614342860000|2021-02-26 12:34:20|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|3930
1614342870000|2021-02-26 12:34:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|1684
1614342890000|2021-02-26 12:34:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|495
1614342900000|2021-02-26 12:35:00|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|466
1614342910000|2021-02-26 12:35:10|1031.8|1031.6|1031.8|1031.4|1031.8|1031.8|1031.6|1031.4|2834
1614342920000|2021-02-26 12:35:20|1031.4|1031.2|1031.6|1031.2|1031.8|1031.2|1031.2|1031|1071
1614342930000|2021-02-26 12:35:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1614342940000|2021-02-26 12:35:40|1032|1031.2|1032|1031.6|1032|1031.6|1032|1031.2|0
1614342950000|2021-02-26 12:35:50|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.6|1031.2|1649
1614342960000|2021-02-26 12:36:00|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|4149
1614342970000|2021-02-26 12:36:10|1032|1031.6|1032|1031.8|1032.2|1031.8|1032|1031.6|0
1614342980000|2021-02-26 12:36:20|1031.8|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|2956
1614342990000|2021-02-26 12:36:30|1031.2|1031.2|1031|1030.6|1031.4|1031.2|1030.8|1030.4|4972
1614343000000|2021-02-26 12:36:40|1030.8|1030.4|1031|1030.4|1031|1030.8|1030.8|1030.4|600
1614343010000|2021-02-26 12:36:50|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.4|2701
1614343020000|2021-02-26 12:37:00|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|0
1614343040000|2021-02-26 12:37:20|1030.8|1030.6|1031.4|1031|1031.4|1031|1030.8|1030.6|15372
1614343050000|2021-02-26 12:37:30|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.4|939
1614343060000|2021-02-26 12:37:40|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|1534
1614343080000|2021-02-26 12:38:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|1095
1614343090000|2021-02-26 12:38:10|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|50
1614343100000|2021-02-26 12:38:20|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.6|700
1614343110000|2021-02-26 12:38:30|1031|1031|1031|1030.6|1031.2|1031|1031|1030.6|600
1614343120000|2021-02-26 12:38:40|1031.2|1030.8|1030.6|1030.4|1031.2|1030.8|1030.6|1030.4|8771
1614343130000|2021-02-26 12:38:50||1030.2||1030.2||1030.2||1030.2|0
1614343140000|2021-02-26 12:39:00|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|2439
1614343150000|2021-02-26 12:39:10|1030.6|1030.4|1031|1030.6|1031|1030.8|1030.6|1030|2376
1614343160000|2021-02-26 12:39:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1614343170000|2021-02-26 12:39:30|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1073
1614343180000|2021-02-26 12:39:40|1030.8|1030.8|1030.8|1030.2|1030.8|1030.8|1030.6|1030.2|1200
1614343190000|2021-02-26 12:39:50|1030.6||1030.6||1030.6||1030.6||0
1614343200000|2021-02-26 12:40:00|1030.4|1030|1030.4|1030|1030.6|1030|1030.4|1030|600
1614343210000|2021-02-26 12:40:10||1030.2||1030.2||1030.2||1030.2|15
1614343220000|2021-02-26 12:40:20|1030.6|1030|1030.6|1030.4|1030.8|1030.6|1030.6|1030|1924
1614343230000|2021-02-26 12:40:30|1030.8||1030.8||1030.8||1030.8||0
1614343240000|2021-02-26 12:40:40|1030.6|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|3945
1614343250000|2021-02-26 12:40:50|1030.2|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|958
1614343260000|2021-02-26 12:41:00|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|3919
1614343270000|2021-02-26 12:41:10|1029.6|1029.2|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1476
1614343280000|2021-02-26 12:41:20|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|2064
1614343290000|2021-02-26 12:41:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|306
1614343300000|2021-02-26 12:41:40|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|727
1614343310000|2021-02-26 12:41:50|1030.8|1030.4|1030.8|1030.2|1031|1030.6|1030.6|1030.2|0
1614343320000|2021-02-26 12:42:00|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|0
1614343330000|2021-02-26 12:42:10|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1030.2|1029.8|1303
1614343340000|2021-02-26 12:42:20||1030||1029.8||1030||1029.8|1431
1614343350000|2021-02-26 12:42:30|1030|1030|1029.8|1029.4|1030|1030|1029.8|1029.4|4174
1614343360000|2021-02-26 12:42:40|1030|1029.6|1030.4|1030|1030.4|1030.2|1030|1029.6|2327
1614343370000|2021-02-26 12:42:50|1030.2|1030.2|1030.4|1030.2|1030.6|1030.4|1030.2|1030|3684
1614343380000|2021-02-26 12:43:00|1030.2|1030|1030|1029.6|1030.4|1030|1030|1029.4|3181
1614343390000|2021-02-26 12:43:10|1030.2|1029.8|1030.2|1030|1030.4|1030.2|1030.2|1029.8|7083
1614343400000|2021-02-26 12:43:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1360
1614343410000|2021-02-26 12:43:30|1030.8|1030|1030.8|1030.4|1030.8|1030.4|1030.8|1030|167
1614343430000|2021-02-26 12:43:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.4|4719
1614343440000|2021-02-26 12:44:00|1031|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|914
1614343450000|2021-02-26 12:44:10|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|3064
1614343460000|2021-02-26 12:44:20|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|697
1614343470000|2021-02-26 12:44:30|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.6|1030.4|1421
1614343480000|2021-02-26 12:44:40|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|258
1614343490000|2021-02-26 12:44:50|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|0
1614343500000|2021-02-26 12:45:00|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|946
1614343510000|2021-02-26 12:45:10|1030.4||1030.4||1030.4||1030.4||500
1614343520000|2021-02-26 12:45:20||1030.2||1030||1030.2||1030|100
1614343530000|2021-02-26 12:45:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|549
1614343540000|2021-02-26 12:45:40|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|941
1614343550000|2021-02-26 12:45:50|1030.2||1030.4||1030.4||1030.2||0
1614343560000|2021-02-26 12:46:00|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|602
1614343570000|2021-02-26 12:46:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|942
1614343580000|2021-02-26 12:46:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1614343590000|2021-02-26 12:46:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|885
1614343600000|2021-02-26 12:46:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1826
1614343610000|2021-02-26 12:46:50|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|538
1614343620000|2021-02-26 12:47:00|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|1366
1614343630000|2021-02-26 12:47:10|1030.8||1030.8||1030.8||1030.8||111
1614343640000|2021-02-26 12:47:20|1031||1031||1031||1031||495
1614343650000|2021-02-26 12:47:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|2616
1614343660000|2021-02-26 12:47:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|3286
1614343670000|2021-02-26 12:47:50|||||||||340
1614343680000|2021-02-26 12:48:00||1031.2||1031.2||1031.2||1031|0
1614343690000|2021-02-26 12:48:10|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|8770
1614343700000|2021-02-26 12:48:20|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|0
1614343710000|2021-02-26 12:48:30|1031.6|1031.4|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|6580
1614343720000|2021-02-26 12:48:40|1031.8||1031.6||1031.8||1031.6||0
1614343730000|2021-02-26 12:48:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|1649
1614343740000|2021-02-26 12:49:00|1031.4|1031.2|1031.2|1030.6|1031.4|1031.2|1031|1030.6|2105
1614343750000|2021-02-26 12:49:10|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|100
1614343760000|2021-02-26 12:49:20|1031||1031||1031||1030.8||0
1614343770000|2021-02-26 12:49:30|1031.2|1030.8|1030.8|1030.6|1031.2|1030.8|1030.8|1030.6|1091
1614343780000|2021-02-26 12:49:40|1031|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|3616
1614343790000|2021-02-26 12:49:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|3562
1614343800000|2021-02-26 12:50:00|1030.4|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030|1309
1614343810000|2021-02-26 12:50:10|1030.4|1030.4|1030.4|1030|1030.4|1030.4|1030.2|1029.8|753
1614343820000|2021-02-26 12:50:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.6|842
1614343830000|2021-02-26 12:50:30|1030.4|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|2104
1614343840000|2021-02-26 12:50:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030|578
1614343850000|2021-02-26 12:50:50|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|3879
1614343860000|2021-02-26 12:51:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|382
1614343880000|2021-02-26 12:51:20|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|1443
1614343890000|2021-02-26 12:51:30|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1751
1614343900000|2021-02-26 12:51:40|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|0
1614343910000|2021-02-26 12:51:50|1031.4|1030.8|1031.6|1031.4|1031.6|1031.4|1031.4|1030.8|5000
1614343920000|2021-02-26 12:52:00|1031.8|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|639
1614343930000|2021-02-26 12:52:10|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.2|1030.8|2186
1614343940000|2021-02-26 12:52:20||1031||1031||1031.2||1031|548
1614343960000|2021-02-26 12:52:40|1031.6|1031.2|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|902
1614343970000|2021-02-26 12:52:50|1031.8||1031.8||1031.8||1031.8||38
1614343980000|2021-02-26 12:53:00|1031.6|1031.6|1031.6|1031.2|1031.6|1031.6|1031.6|1031.2|893
1614343990000|2021-02-26 12:53:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|200
1614344000000|2021-02-26 12:53:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1614344010000|2021-02-26 12:53:30|1032|1031.6|1031.6|1031|1032|1031.6|1031.4|1031|3504
1614344020000|2021-02-26 12:53:40|1031.8|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|1370
1614344030000|2021-02-26 12:53:50|1031.6|1031|1031.4|1031.2|1031.6|1031.2|1031.4|1031|0
1614344040000|2021-02-26 12:54:00|1031.6|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|2009
1614344050000|2021-02-26 12:54:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1030.8|1030.2|848
1614344060000|2021-02-26 12:54:20|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|8903
1614344080000|2021-02-26 12:54:40|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|5554
1614344090000|2021-02-26 12:54:50|1030|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|0
1614344100000|2021-02-26 12:55:00|1030.2|1029.4|1029.8|1029.4|1030.2|1029.8|1029.6|1029.4|10680
1614344110000|2021-02-26 12:55:10|1030|1029.6|1030|1029.8|1030|1029.8|1030|1029.6|0
1614344120000|2021-02-26 12:55:20|1030.2|1030|1031.2|1030.6|1031.2|1030.6|1030.2|1030|2157
1614344130000|2021-02-26 12:55:30|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|8610
1614344140000|2021-02-26 12:55:40|1031|1030.6|1030.8|1030.2|1031.2|1030.8|1030.6|1030.2|5273
1614344150000|2021-02-26 12:55:50|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|1149
1614344160000|2021-02-26 12:56:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.8|5935
1614344170000|2021-02-26 12:56:10|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|4690
1614344180000|2021-02-26 12:56:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.2|5844
1614344190000|2021-02-26 12:56:30|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|678
1614344200000|2021-02-26 12:56:40|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|795
1614344210000|2021-02-26 12:56:50|1029.4|1029.4|1029.4|1029|1029.6|1029.4|1029.2|1029|2187
1614344220000|2021-02-26 12:57:00|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|2738
1614344230000|2021-02-26 12:57:10|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|575
1614344240000|2021-02-26 12:57:20|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|1664
1614344250000|2021-02-26 12:57:30|1029.2|1028.8|1028.8|1028.4|1029.4|1028.8|1028.8|1028.4|616
1614344260000|2021-02-26 12:57:40|1029|1028.2|1028.8|1028.4|1029|1028.6|1028.6|1028.2|1084
1614344270000|2021-02-26 12:57:50|1028.6|1028.2|1028.6|1028|1028.8|1028.4|1028.6|1028|0
1614344280000|2021-02-26 12:58:00||1028.2||1028.2||1028.2||1028|0
1614344290000|2021-02-26 12:58:10|1028.4||1028.6||1028.6||1028.4||169
1614344300000|2021-02-26 12:58:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|10686
1614344310000|2021-02-26 12:58:30|1028|1028|1027.6|1027|1028|1028|1027.2|1027|7046
1614344320000|2021-02-26 12:58:40|1027.4|1026.6|1027.4|1027|1027.4|1027|1027.2|1026.6|5377
1614344330000|2021-02-26 12:58:50|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027|1520
1614344340000|2021-02-26 12:59:00|1027.8|1027.6|1028.6|1028.2|1028.6|1028.2|1027.8|1027.6|3060
1614344350000|2021-02-26 12:59:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|160
1614344360000|2021-02-26 12:59:20|1029|1028.6|1029|1028.4|1029|1028.8|1028.8|1028.4|978
1614344370000|2021-02-26 12:59:30|1028.8|1028.2|1028.2|1027.8|1028.8|1028.2|1028.2|1027.8|2673
1614344380000|2021-02-26 12:59:40|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1028|1027.6|1249
1614344390000|2021-02-26 12:59:50|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|800
1614344400000|2021-02-26 13:00:00|1028|1027.6|1027.6|1027.2|1028.2|1027.6|1027.6|1027.2|591
1614344410000|2021-02-26 13:00:10|1027.8|1027|1027.6|1027|1027.8|1027.2|1027.4|1027|0
1614344420000|2021-02-26 13:00:20|1027.4|1026.8|1027|1026.6|1027.4|1026.8|1026.8|1026.6|1792
1614344430000|2021-02-26 13:00:30|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|1696
1614344440000|2021-02-26 13:00:40|1026.8|1026.4|1027|1026.8|1027|1026.8|1026.8|1026.4|0
1614344450000|2021-02-26 13:00:50|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.2|5257
1614344460000|2021-02-26 13:01:00|1027|1026.6|1027|1026.4|1027.2|1026.8|1027|1026.4|2891
1614344470000|2021-02-26 13:01:10|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1026.8|1026.4|0
1614344480000|2021-02-26 13:01:20|1026.8||1027||1027||1026.8||0
1614344490000|2021-02-26 13:01:30|1026.8||1027||1027||1026.8||0
1614344500000|2021-02-26 13:01:40|1026.8|1026.2|1026.2|1026|1026.8|1026.4|1026.2|1026|3498
1614344510000|2021-02-26 13:01:50|1026.4|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026.2|133
1614344520000|2021-02-26 13:02:00|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026|1025.6|10214
1614344530000|2021-02-26 13:02:10|1026.8|1026.4|1026.4|1026|1026.8|1026.6|1026.4|1026|705
1614344540000|2021-02-26 13:02:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|100
1614344550000|2021-02-26 13:02:30|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.2|1303
1614344560000|2021-02-26 13:02:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|2081
1614344570000|2021-02-26 13:02:50|1027.4|1027|1027.4|1027.2|1027.6|1027.2|1027.4|1027|56
1614344580000|2021-02-26 13:03:00||1027||1026.8||1027||1026.8|0
1614344590000|2021-02-26 13:03:10|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|560
1614344600000|2021-02-26 13:03:20|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027|877
1614344610000|2021-02-26 13:03:30|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1026.8|0
1614344620000|2021-02-26 13:03:40|1027.2|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.6|6904
1614344630000|2021-02-26 13:03:50|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|50
1614344640000|2021-02-26 13:04:00||1026.6||1026.4||1026.6||1026.4|2116
1614344650000|2021-02-26 13:04:10|1026.8|1026.8|1026.6|1026.2|1026.8|1026.8|1026.4|1026.2|1
1614344660000|2021-02-26 13:04:20|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|2342
1614344670000|2021-02-26 13:04:30|1026.8|1026.4|1026.6|1026.2|1027|1026.6|1026.6|1026.2|2217
1614344680000|2021-02-26 13:04:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026|1075
1614344690000|2021-02-26 13:04:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.4|1025.8|7620
1614344700000|2021-02-26 13:05:00|1026.8|1026.6|1026.4|1026|1027|1026.8|1026.2|1025.8|2468
1614344710000|2021-02-26 13:05:10|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|1000
1614344720000|2021-02-26 13:05:20|1026.2|1026|1026.4|1025.8|1026.4|1026|1026|1025.8|650
1614344730000|2021-02-26 13:05:30|1026.2|1026|1025.8|1025.4|1026.4|1026|1025.8|1025.4|2447
1614344740000|2021-02-26 13:05:40|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.4|1025|2433
1614344750000|2021-02-26 13:05:50|1026|1025.8|1025.8|1025.4|1026.2|1026|1025.8|1025.4|3928
1614344760000|2021-02-26 13:06:00|1025.6|1025.6|1026|1025.4|1026|1025.6|1025.6|1025.4|6438
1614344770000|2021-02-26 13:06:10|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025|6035
1614344780000|2021-02-26 13:06:20||1025||1025||1025.2||1025|0
1614344790000|2021-02-26 13:06:30|1025.4|1025.2|1025|1024.4|1025.4|1025.2|1024.8|1024.4|7710
1614344800000|2021-02-26 13:06:40|1024.8|1024.6|1024.4|1024|1024.8|1024.8|1024.4|1024|13102
1614344810000|2021-02-26 13:06:50|1024.6|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|2123
1614344820000|2021-02-26 13:07:00|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|4660
1614344830000|2021-02-26 13:07:10|1024|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|0
1614344840000|2021-02-26 13:07:20|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1614344850000|2021-02-26 13:07:30|1024|1024|1024.6|1024.2|1024.6|1024.2|1024|1023.8|906
1614344860000|2021-02-26 13:07:40|1024.4|1024.4|1025.2|1024.6|1025.2|1024.8|1024.4|1024.4|10280
1614344870000|2021-02-26 13:07:50|1025|1024.4|1024.2|1024|1025|1024.4|1024.2|1023.8|3191
1614344880000|2021-02-26 13:08:00|1024.4|1023.8|1024.6|1024|1024.6|1024.2|1024.4|1023.8|3010
1614344890000|2021-02-26 13:08:10|1024.8|1024.2|1024.6|1024|1024.8|1024.4|1024.6|1024|551
1614344900000|2021-02-26 13:08:20|1024.4||1024.4||1024.6||1024.2||0
1614344910000|2021-02-26 13:08:30|1024.6||1024.4||1024.6||1024.4||0
1614344920000|2021-02-26 13:08:40|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|1598
1614344930000|2021-02-26 13:08:50|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|2570
1614344940000|2021-02-26 13:09:00|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.8|5957
1614344950000|2021-02-26 13:09:10|1024.4|1024|1023.6|1023.2|1024.4|1024|1023.6|1023|9414
1614344960000|2021-02-26 13:09:20|1023.8|1023|1023.6|1023.2|1023.8|1023.4|1023.6|1023|3100
1614344970000|2021-02-26 13:09:30|1023.4|1023.4|1024.4|1024|1024.4|1024|1023.4|1023.4|3376
1614344980000|2021-02-26 13:09:40|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.8|1652
1614344990000|2021-02-26 13:09:50|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.2|1023.8|25230
1614345000000|2021-02-26 13:10:00|1024.6|1024.6|1025.2|1024.8|1025.2|1024.8|1024.4|1024.2|28714
1614345010000|2021-02-26 13:10:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|57
1614345020000|2021-02-26 13:10:20|1025|1024.6|1025.2|1025|1025.2|1025|1024.8|1024.4|3946
1614345030000|2021-02-26 13:10:30|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|2795
1614345040000|2021-02-26 13:10:40|1025|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|1498
1614345070000|2021-02-26 13:11:10|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|1833
1614345080000|2021-02-26 13:11:20|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.6|1025.2|9456
1614345090000|2021-02-26 13:11:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|1660
1614345100000|2021-02-26 13:11:40|1026.2|1025.8|1026|1025.6|1026.4|1026|1026|1025.6|1219
1614345110000|2021-02-26 13:11:50|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025|1611
1614345120000|2021-02-26 13:12:00|1025.6|1025|1025.2|1025|1025.6|1025|1024.8|1024.4|5689
1614345130000|2021-02-26 13:12:10||1024.8||1024.8||1024.8||1024.8|200
1614345140000|2021-02-26 13:12:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|1082
1614345150000|2021-02-26 13:12:30|1025.2|1025.2|1026|1025.6|1026|1025.6|1025.2|1025.2|2185
1614345160000|2021-02-26 13:12:40|1025.8|1025.4|1026.2|1025.6|1026.2|1026|1025.6|1025.4|15709
1614345170000|2021-02-26 13:12:50|1026||1026.2||1026.2||1026||0
1614345180000|2021-02-26 13:13:00|1026|1025.4|1026.2|1025.8|1026.2|1025.8|1025.6|1025.2|498
1614345190000|2021-02-26 13:13:10|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|100
1614345200000|2021-02-26 13:13:20|1026.2|1025.8|1026.2|1025.6|1026.4|1025.8|1025.8|1025.4|1249
1614345210000|2021-02-26 13:13:30|1026.4|1025.8|1026.6|1026.2|1026.6|1026.4|1026.4|1025.6|1874
1614345220000|2021-02-26 13:13:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|521
1614345230000|2021-02-26 13:13:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1614345240000|2021-02-26 13:14:00|1026.4|1026|1026.4|1026|1026.6|1026.2|1025.8|1025.6|21090
1614345250000|2021-02-26 13:14:10|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026|356
1614345260000|2021-02-26 13:14:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1614345270000|2021-02-26 13:14:30|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|1100
1614345280000|2021-02-26 13:14:40|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|2700
1614345290000|2021-02-26 13:14:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|5200
1614345300000|2021-02-26 13:15:00|1026.8|1026.4|1026|1025.6|1026.8|1026.4|1026|1025.6|1074
1614345310000|2021-02-26 13:15:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1614345320000|2021-02-26 13:15:20|1026||1026||1026||1026||0
1614345330000|2021-02-26 13:15:30|1026.2|1026|1026.4|1025.8|1026.4|1026|1026.2|1025.8|6
1614345340000|2021-02-26 13:15:40|1026.2|1026|1026.2|1025.8|1026.2|1026|1026|1025.6|3417
1614345360000|2021-02-26 13:16:00|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.4|2742
1614345370000|2021-02-26 13:16:10|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|0
1614345380000|2021-02-26 13:16:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|408
1614345390000|2021-02-26 13:16:30|1025.8||1025.6||1025.8||1025.6||0
1614345400000|2021-02-26 13:16:40|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|935
1614345410000|2021-02-26 13:16:50|1025.8|1025|1025.4|1025|1025.8|1025|1025.2|1025|1814
1614345420000|2021-02-26 13:17:00|1025.2|1024.8|1025.6|1025|1025.6|1025|1025|1024.6|589
1614345430000|2021-02-26 13:17:10|1025.8|1025.2|1025.6|1025.4|1026|1025.4|1025.6|1025.2|1356
1614345440000|2021-02-26 13:17:20|1025.8|1025.6|1026.6|1026.2|1026.6|1026.2|1025.8|1025.4|2617
1614345450000|2021-02-26 13:17:30|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|11646
1614345460000|2021-02-26 13:17:40|1027|1027|1027|1026.6|1027|1027|1026.8|1026.6|240
1614345470000|2021-02-26 13:17:50|1026.8|1026.2|1026.6|1026.2|1026.8|1026.4|1026.6|1026|9800
1614345480000|2021-02-26 13:18:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|3572
1614345490000|2021-02-26 13:18:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|1184
1614345500000|2021-02-26 13:18:20|1027.6|1026.8|1027.6|1027.2|1027.8|1027.2|1027.6|1026.8|2754
1614345510000|2021-02-26 13:18:30|1027.8|1027.4|1027.2|1026.8|1028|1027.6|1027.2|1026.8|2050
1614345520000|2021-02-26 13:18:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|600
1614345530000|2021-02-26 13:18:50|1027.4|1027|1027.8|1027.6|1028.4|1028.2|1027.2|1026.8|29043
1614345540000|2021-02-26 13:19:00|1027.6|1027.4|1028|1027.4|1028|1027.6|1027.6|1027.4|2560
1614345550000|2021-02-26 13:19:10|1027.8|1027.2|1027.6|1027.2|1028|1027.4|1027.4|1027|2197
1614345560000|2021-02-26 13:19:20|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|994
1614345570000|2021-02-26 13:19:30|1027||1027.2||1027.2||1027||354
1614345580000|2021-02-26 13:19:40|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|1
1614345590000|2021-02-26 13:19:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|431
1614345600000|2021-02-26 13:20:00|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.2|1026.8|3449
1614345610000|2021-02-26 13:20:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.6|2714
1614345620000|2021-02-26 13:20:20|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027.2|1026.6|85
1614345640000|2021-02-26 13:20:40|1027|1026.8|1027|1026.6|1027.2|1027|1027|1026.6|283
1614345650000|2021-02-26 13:20:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|827
1614345660000|2021-02-26 13:21:00|1027|1026.6|1027.2|1026.8|1027.4|1027|1027|1026.6|2864
1614345670000|2021-02-26 13:21:10|1027.4|1026.6|1027.2|1026.6|1027.4|1027|1027|1026.6|5755
1614345680000|2021-02-26 13:21:20|1027|1026.8|1027.4|1027|1027.4|1027.2|1026.6|1026.2|2775
1614345690000|2021-02-26 13:21:30|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027|3108
1614345700000|2021-02-26 13:21:40|1027.2|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|2607
1614345710000|2021-02-26 13:21:50|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|0
1614345720000|2021-02-26 13:22:00|1027.2|1027.2|1027.6|1027.4|1027.6|1027.4|1027.2|1027|2814
1614345730000|2021-02-26 13:22:10|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|2273
1614345740000|2021-02-26 13:22:20|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|813
1614345750000|2021-02-26 13:22:30||1028.2||1028||1028.2||1028|1810
1614345760000|2021-02-26 13:22:40|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028|1027.6|1674
1614345770000|2021-02-26 13:22:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|14
1614345780000|2021-02-26 13:23:00|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1614345790000|2021-02-26 13:23:10|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.6|0
1614345800000|2021-02-26 13:23:20|1028.2|1027.6|1028.2|1027.8|1028.2|1028|1028.2|1027.6|1078
1614345810000|2021-02-26 13:23:30|1028|1027.6|1029|1028.6|1029.2|1029|1028|1027.6|36037
1614345820000|2021-02-26 13:23:40|1028.8|1028.8|1029.6|1029.2|1029.6|1029.2|1028.8|1028.2|8907
1614345830000|2021-02-26 13:23:50|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.4|1029|7045
1614345840000|2021-02-26 13:24:00|1030|1029.6|1029.4|1029.2|1030.4|1029.8|1029.4|1028.8|10721
1614345850000|2021-02-26 13:24:10|1029.2|1028.8|1028.8|1028.4|1029.2|1029|1028.6|1028.4|5115
1614345860000|2021-02-26 13:24:20|1028.6|1028.2|1029.6|1029.2|1029.6|1029.2|1028.6|1028.2|4105
1614345870000|2021-02-26 13:24:30|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.4|1029|1742
1614345880000|2021-02-26 13:24:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.4|1029.2|5799
1614345890000|2021-02-26 13:24:50|1030|1029.8|1029.8|1029.2|1030|1029.8|1029.2|1029|10517
1614345900000|2021-02-26 13:25:00|1029.6|1029|1029.4|1029|1029.6|1029.2|1029|1028.8|7393
1614345910000|2021-02-26 13:25:10|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.4|1799
1614345920000|2021-02-26 13:25:20|1028.8|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|0
1614345930000|2021-02-26 13:25:30|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|2405
1614345940000|2021-02-26 13:25:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|3188
1614345950000|2021-02-26 13:25:50|1028.6|1028.2|1029|1028.6|1029|1028.6|1028.6|1028.2|2408
1614345960000|2021-02-26 13:26:00|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|496
1614345970000|2021-02-26 13:26:10|1028.8||1028.8||1028.8||1028.6||0
1614345980000|2021-02-26 13:26:20|1028.6|1028.4|1028.6|1028.2|1028.6|1028.6|1028.6|1028.2|51
1614346000000|2021-02-26 13:26:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1027.8|405
1614346010000|2021-02-26 13:26:50|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|34
1614346020000|2021-02-26 13:27:00|1027.8|1027.6|1027.8|1027.2|1027.8|1027.6|1027.8|1027.2|1174
1614346030000|2021-02-26 13:27:10||1027.4||1027.4||1027.4||1027.2|0
1614346040000|2021-02-26 13:27:20|1028|1027.2|1027.8|1027.6|1028|1027.6|1027.8|1027.2|0
1614346050000|2021-02-26 13:27:30|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|412
1614346060000|2021-02-26 13:27:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|3186
1614346070000|2021-02-26 13:27:50|1028.2|1027.4|1028.4|1028|1028.4|1028.2|1028.2|1027.4|1399
1614346080000|2021-02-26 13:28:00|1028.2|1027.8|1028|1027.4|1028.2|1027.8|1028|1027.4|326
1614346090000|2021-02-26 13:28:10|1027.8|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|0
1614346110000|2021-02-26 13:28:30|1027.4|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.8|7396
1614346120000|2021-02-26 13:28:40|1026.8|1026.6|1027|1026.4|1027|1026.6|1026.2|1026|24368
1614346130000|2021-02-26 13:28:50|1026.8|1026.2|1027|1026.6|1027|1026.6|1026.6|1026.2|5200
1614346140000|2021-02-26 13:29:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|1000
1614346150000|2021-02-26 13:29:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|851
1614346160000|2021-02-26 13:29:20|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027|1026.6|2956
1614346170000|2021-02-26 13:29:30|1027|1027|1027.2|1026.8|1027.2|1027|1027|1026.8|1
1614346180000|2021-02-26 13:29:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|3500
1614346190000|2021-02-26 13:29:50|1027.8|1027.4|1028|1027.4|1028.2|1027.8|1027.8|1027.4|3777
1614346200000|2021-02-26 13:30:00||1027.2||1027.2||1027.2||1027.2|0
1614346210000|2021-02-26 13:30:10|1027.8|1027|1027.8|1027.6|1028|1027.6|1027.6|1027|4210
1614346220000|2021-02-26 13:30:20|1028|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.4|3101
1614346230000|2021-02-26 13:30:30|1027.8|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|1820
1614346240000|2021-02-26 13:30:40|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|0
1614346250000|2021-02-26 13:30:50|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.4|1027.8|581
1614346260000|2021-02-26 13:31:00|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1614346270000|2021-02-26 13:31:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1614346280000|2021-02-26 13:31:20|1028.2|1027.8|1027.8|1027.6|1028.2|1028|1027.8|1027.6|2534
1614346290000|2021-02-26 13:31:30|1027.6|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027|1579
1614346300000|2021-02-26 13:31:40|1027.4|1027|1026.8|1026.4|1027.4|1027.2|1026.8|1026.4|1206
1614346310000|2021-02-26 13:31:50|1027|1026.2|1027.2|1026.8|1027.2|1026.8|1027|1026.2|2746
1614346320000|2021-02-26 13:32:00|1027.4|1027|1027|1026.6|1027.6|1027|1026.8|1026.4|22663
1614346330000|2021-02-26 13:32:10|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|1341
1614346340000|2021-02-26 13:32:20|1027.6|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.2|1436
1614346350000|2021-02-26 13:32:30|1028|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|2156
1614346360000|2021-02-26 13:32:40|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028.2|1027.8|6389
1614346370000|2021-02-26 13:32:50|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.4|1027.8|3410
1614346380000|2021-02-26 13:33:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028|3292
1614346390000|2021-02-26 13:33:10|1028.6|1028.2|1029|1028.8|1029|1028.8|1028.2|1027.8|2161
1614346400000|2021-02-26 13:33:20|1028.8|1028.6|1028.4|1028|1028.8|1028.6|1028.2|1028|4625
1614346410000|2021-02-26 13:33:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|811
1614346420000|2021-02-26 13:33:40|1028.2|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|1368
1614346430000|2021-02-26 13:33:50|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|894
1614346440000|2021-02-26 13:34:00|1028.4|1028|1028.4|1028|1028.4|1028.2|1028|1027.6|6276
1614346450000|2021-02-26 13:34:10|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1027.6|1027.2|0
1614346460000|2021-02-26 13:34:20|1028|1027.6|1028.6|1028.2|1028.6|1028.4|1028|1027.6|2722
1614346470000|2021-02-26 13:34:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|383
1614346480000|2021-02-26 13:34:40||1028.6||1028.6||1028.6||1028.6|142
1614346490000|2021-02-26 13:34:50|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2582
1614346500000|2021-02-26 13:35:00|1028.8|1028|1028.4|1028|1028.8|1028.2|1028.4|1028|2804
1614346510000|2021-02-26 13:35:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|248
1614346520000|2021-02-26 13:35:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|6352
1614346530000|2021-02-26 13:35:30|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|6322
1614346540000|2021-02-26 13:35:40|1029|1028.6|1028.6|1028.4|1029|1028.8|1028.6|1028.4|2342
1614346550000|2021-02-26 13:35:50|1028.8|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|157
1614346560000|2021-02-26 13:36:00|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|2756
1614346570000|2021-02-26 13:36:10|1028.4|1028.4|1028.4|1028|1028.4|1028.4|1028.2|1027.8|3753
1614346580000|2021-02-26 13:36:20|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028|773
1614346590000|2021-02-26 13:36:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|3644
1614346600000|2021-02-26 13:36:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1777
1614346610000|2021-02-26 13:36:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1330
1614346620000|2021-02-26 13:37:00|1029.2|1028.8|1028.6|1028.2|1029.2|1028.8|1028.4|1028.2|13728
1614346630000|2021-02-26 13:37:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|4667
1614346640000|2021-02-26 13:37:20|1028||1028.2||1028.2||1028||0
1614346650000|2021-02-26 13:37:30|1028|1028|1028.4|1028|1028.4|1028|1028|1028|1232
1614346660000|2021-02-26 13:37:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|5378
1614346670000|2021-02-26 13:37:50|1028.6|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|5311
1614346680000|2021-02-26 13:38:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|1379
1614346690000|2021-02-26 13:38:10|1028.6|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.4|0
1614346700000|2021-02-26 13:38:20|1029|1028.6|1029.4|1029.2|1029.4|1029.2|1028.8|1028.4|13717
1614346710000|2021-02-26 13:38:30||1029||1029||1029||1029|2243
1614346720000|2021-02-26 13:38:40|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|1333
1614346730000|2021-02-26 13:38:50|1029.8|1029.2|1029.4|1028.8|1030|1029.4|1029.2|1028.8|6943
1614346740000|2021-02-26 13:39:00|1029.2|1028.6|1028.8|1028.2|1029.2|1028.6|1028.6|1028.2|3355
1614346750000|2021-02-26 13:39:10|1029|1028.4|1028.8|1028.4|1029|1028.8|1028.8|1028.4|498
1614346760000|2021-02-26 13:39:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1220
1614346770000|2021-02-26 13:39:30|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|10256
1614346780000|2021-02-26 13:39:40|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|919
1614346790000|2021-02-26 13:39:50|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.6|3467
1614346800000|2021-02-26 13:40:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|2299
1614346810000|2021-02-26 13:40:10|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|2243
1614346820000|2021-02-26 13:40:20|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|5753
1614346830000|2021-02-26 13:40:30|1029.4|1029|1029.8|1029.2|1029.8|1029.6|1029.4|1029|908
1614346840000|2021-02-26 13:40:40||1029.4||1029.4||1029.4||1029.4|0
1614346850000|2021-02-26 13:40:50|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|2732
1614346870000|2021-02-26 13:41:10|1029.8|1029.4|1029.2|1028.8|1029.8|1029.6|1029.2|1028.8|2984
1614346880000|2021-02-26 13:41:20|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|40
1614346890000|2021-02-26 13:41:30|1028.8|1028.8|1028.6|1028.2|1028.8|1028.8|1028.6|1028|2790
1614346900000|2021-02-26 13:41:40|1028.8|1028.4|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|3841
1614346910000|2021-02-26 13:41:50||1028.4||1028.4||1028.4||1028.2|628
1614346920000|2021-02-26 13:42:00|1028.8|1028.6|1028.2|1027.8|1028.8|1028.6|1028|1027.8|1363
1614346930000|2021-02-26 13:42:10|1028|1027.6|1027.8|1027.4|1028|1028|1027.8|1027.4|0
1614346940000|2021-02-26 13:42:20|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|2199
1614346950000|2021-02-26 13:42:30|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.4|627
1614346960000|2021-02-26 13:42:40|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|3846
1614346970000|2021-02-26 13:42:50|1027.8||1027.8||1028||1027.8||0
1614346980000|2021-02-26 13:43:00|1028|1027.8|1028.2|1028|1028.2|1028|1027.8|1027.6|6
1614346990000|2021-02-26 13:43:10|1028.4|1027.8|1029|1028.6|1029|1028.6|1028.4|1027.8|2594
1614347000000|2021-02-26 13:43:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|2381
1614347010000|2021-02-26 13:43:30|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1027.8|2173
1614347020000|2021-02-26 13:43:40|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|0
1614347030000|2021-02-26 13:43:50||1028||1028||1028.2||1028|0
1614347040000|2021-02-26 13:44:00|1028.4|1028.2|1028.6|1028|1028.6|1028.2|1028.4|1028|0
1614347050000|2021-02-26 13:44:10|1028.4|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|0
1614347060000|2021-02-26 13:44:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|131
1614347070000|2021-02-26 13:44:30|1028|1027.6|1028.2|1027.6|1028.2|1028|1028|1027.6|865
1614347080000|2021-02-26 13:44:40|1028.4|1027.8|1028.2|1028|1028.4|1028|1028.2|1027.8|1675
1614347090000|2021-02-26 13:44:50|1028.4|1028.2|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|1913
1614347100000|2021-02-26 13:45:00|1029|1028.6|1029.4|1029|1029.6|1029.2|1028.8|1028.6|1643
1614347110000|2021-02-26 13:45:10|1029.2|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.6|0
1614347120000|2021-02-26 13:45:20|1029.2||1029||1029.2||1029||501
1614347130000|2021-02-26 13:45:30|1029.4|1029|1028.8|1028.6|1029.4|1029|1028.8|1028.6|5323
1614347140000|2021-02-26 13:45:40|1029||1029||1029.2||1029||0
1614347150000|2021-02-26 13:45:50|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|809
1614347160000|2021-02-26 13:46:00|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|2140
1614347170000|2021-02-26 13:46:10||1028.4||1028.4||1028.4||1028.4|1051
1614347180000|2021-02-26 13:46:20||1028.6||1028.4||1028.6||1028.4|1315
1614347190000|2021-02-26 13:46:30|1028.4|1028.2|1028|1027.8|1028.4|1028.2|1028|1027.6|4972
1614347210000|2021-02-26 13:46:50|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|600
1614347220000|2021-02-26 13:47:00|1028|1027.6|1028.2|1028|1028.2|1028|1028|1027.6|4798
1614347230000|2021-02-26 13:47:10|1028|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|372
1614347240000|2021-02-26 13:47:20|1028.2|1028|1028.8|1028.4|1028.8|1028.4|1028.2|1027.6|4548
1614347250000|2021-02-26 13:47:30||1028.6||1028.4||1028.6||1028.2|963
1614347260000|2021-02-26 13:47:40|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|969
1614347270000|2021-02-26 13:47:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1614347280000|2021-02-26 13:48:00|1029.2|1028.4|1029.4|1029|1029.4|1029|1028.8|1028.4|4115
1614347290000|2021-02-26 13:48:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1614347300000|2021-02-26 13:48:20|1029.4|1028.6|1029.4|1029|1029.4|1029|1029.4|1028.6|0
1614347310000|2021-02-26 13:48:30|1029.2|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029|3411
1614347330000|2021-02-26 13:48:50|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|1108
1614347340000|2021-02-26 13:49:00|1030|1029.6|1030.2|1030|1030.4|1030|1029.8|1029.6|11866
1614347370000|2021-02-26 13:49:30|1030|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3050
1614347390000|2021-02-26 13:49:50|1030.2||1029.8||1030.2||1029.8||0
1614347400000|2021-02-26 13:50:00|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|2849
1614347410000|2021-02-26 13:50:10|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|2934
1614347420000|2021-02-26 13:50:20|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|503
1614347430000|2021-02-26 13:50:30|1029|1028.8|1028.6|1028.2|1029|1028.8|1028.6|1028.2|901
1614347440000|2021-02-26 13:50:40|1028.8||1028.6||1028.8||1028.6||0
1614347450000|2021-02-26 13:50:50|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|200
1614347460000|2021-02-26 13:51:00|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1183
1614347470000|2021-02-26 13:51:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|0
1614347480000|2021-02-26 13:51:20||1028||1027.8||1028||1027.8|0
1614347490000|2021-02-26 13:51:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1614347500000|2021-02-26 13:51:40|1028.2|1027.8|1028.8|1028.6|1029|1028.6|1028.2|1027.8|17781
1614347510000|2021-02-26 13:51:50|1029|1028.8|1029.2|1028.8|1029.8|1029.6|1029|1028.8|20662
1614347520000|2021-02-26 13:52:00|1029|1028.6|1028.2|1027.8|1029|1028.6|1028|1027.8|1191
1614347530000|2021-02-26 13:52:10|1028.4|1028|1028.2|1028|1028.4|1028.2|1028.2|1027.8|3845
1614347540000|2021-02-26 13:52:20|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|1192
1614347550000|2021-02-26 13:52:30|1028.8|1028.4|1029.2|1029|1029.2|1029|1028.8|1028.4|571
1614347560000|2021-02-26 13:52:40|1029.4|1028.8|1029.6|1029.2|1029.6|1029.4|1029.4|1028.8|2707
1614347570000|2021-02-26 13:52:50|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1215
1614347580000|2021-02-26 13:53:00|1029.2|1028.8|1029|1028.8|1029.2|1029|1029|1028.6|7298
1614347590000|2021-02-26 13:53:10|1029.2|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|823
1614347620000|2021-02-26 13:53:40|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|1562
1614347640000|2021-02-26 13:54:00|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|351
1614347650000|2021-02-26 13:54:10|1030|1029.6|1029.6|1029.2|1030|1029.6|1029.6|1029.2|8004
1614347660000|2021-02-26 13:54:20||1029||1029||1029||1029|0
1614347670000|2021-02-26 13:54:30|1029.8|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|4442
1614347690000|2021-02-26 13:54:50|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|5196
1614347700000|2021-02-26 13:55:00|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|3604
1614347710000|2021-02-26 13:55:10|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1
1614347720000|2021-02-26 13:55:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|2379
1614347730000|2021-02-26 13:55:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1028.8|256
1614347740000|2021-02-26 13:55:40|1029.2|1028.8|1029|1028.4|1029.2|1029|1028.8|1028.4|4850
1614347750000|2021-02-26 13:55:50|1028.8|1028.6|1029|1028.4|1029.2|1028.8|1028.8|1028.4|20
1614347760000|2021-02-26 13:56:00|1028.8||1028.8||1029||1028.6||0
1614347770000|2021-02-26 13:56:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|800
1614347790000|2021-02-26 13:56:30|||||||||150
1614347800000|2021-02-26 13:56:40|1029||1028.8||1029||1028.8||0
1614347830000|2021-02-26 13:57:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|2000
1614347840000|2021-02-26 13:57:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|716
1614347850000|2021-02-26 13:57:30|1029.4|1028.6|1029|1028.6|1029.4|1028.6|1029|1028.6|2000
1614347860000|2021-02-26 13:57:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|2014
1614347870000|2021-02-26 13:57:50|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|4767
1614347890000|2021-02-26 13:58:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|5253
1614347900000|2021-02-26 13:58:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|340
1614347920000|2021-02-26 13:58:40|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.8|2850
1614347930000|2021-02-26 13:58:50||1029||1029.2||1029.2||1029|0
1614347940000|2021-02-26 13:59:00|1029.2|1029|1029.4|1028.8|1029.4|1029|1029.2|1028.8|291
1614347950000|2021-02-26 13:59:10|1029.6|1029|1029.8|1029.6|1029.8|1029.6|1029.6|1029|2144
1614347960000|2021-02-26 13:59:20|1030|1029.8|1030.6|1030.2|1030.6|1030.4|1030|1029.8|4281
1614347970000|2021-02-26 13:59:30||1030||1030.2||1030.4||1030|0
1614347980000|2021-02-26 13:59:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|2665
1614347990000|2021-02-26 13:59:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|4575
1614348000000|2021-02-26 14:00:00|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|10270
1614348010000|2021-02-26 14:00:10|1030.8|1030.4|1031.6|1031.4|1031.6|1031.4|1030.8|1030.4|6724
1614348020000|2021-02-26 14:00:20|1031.8|1031.2|1031.8|1031.4|1032|1031.6|1031.8|1031.2|6260
1614348030000|2021-02-26 14:00:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|682
1614348040000|2021-02-26 14:00:40|1031.4|1031|1032.4|1032.2|1032.4|1032.2|1031.4|1031|30294
1614348050000|2021-02-26 14:00:50|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|2807
1614348070000|2021-02-26 14:01:10|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|2920
1614348080000|2021-02-26 14:01:20|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|34880
1614348100000|2021-02-26 14:01:40|1033|1032.6|1032.4|1032|1033|1032.6|1032.4|1032|20891
1614348110000|2021-02-26 14:01:50|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|4590
1614348120000|2021-02-26 14:02:00|1032.2||1032.4||1032.4||1032.2||8979
1614348130000|2021-02-26 14:02:10|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032|5837
1614348140000|2021-02-26 14:02:20|1032.6|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|3265
1614348150000|2021-02-26 14:02:30|1032.8|1032.4|1033.2|1032.6|1033.4|1033|1032.8|1032.4|11213
1614348160000|2021-02-26 14:02:40|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.4|0
1614348170000|2021-02-26 14:02:50|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1033|1032.6|1188
1614348180000|2021-02-26 14:03:00|1033.4|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|3137
1614348190000|2021-02-26 14:03:10|1033|1032.8|1033.2|1032.6|1033.2|1033|1033|1032.6|2702
1614348200000|2021-02-26 14:03:20|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.4|1032.8|8542
1614348210000|2021-02-26 14:03:30|1033.8|1033|1033.6|1033.2|1033.8|1033.4|1033.6|1033|4861
1614348220000|2021-02-26 14:03:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|100
1614348240000|2021-02-26 14:04:00|1033.4|1033|1033.2|1033|1033.6|1033.4|1033.2|1032.8|18067
1614348250000|2021-02-26 14:04:10||1032.8||1032.8||1032.8||1032.8|0
1614348260000|2021-02-26 14:04:20|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.4|1032|4254
1614348270000|2021-02-26 14:04:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1433
1614348280000|2021-02-26 14:04:40|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.4|2729
1614348290000|2021-02-26 14:04:50|1033.2|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1205
1614348300000|2021-02-26 14:05:00|1033.2|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|1435
1614348310000|2021-02-26 14:05:10||1033.2||1033.2||1033.2||1033.2|0
1614348320000|2021-02-26 14:05:20|1033.6|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|10149
1614348330000|2021-02-26 14:05:30|1034|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|1283
1614348340000|2021-02-26 14:05:40|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|3337
1614348350000|2021-02-26 14:05:50|1034|1033.6|1035.2|1035|1035.2|1035|1033.8|1033.6|80944
1614348370000|2021-02-26 14:06:10|||||||||31364
1614348380000|2021-02-26 14:06:20|1035.4|1035.2|1035.8|1035.6|1035.8|1035.6|1035.4|1035.2|10109
1614348390000|2021-02-26 14:06:30|1036|1035.4|1036|1035.8|1036|1035.8|1036|1035.4|4174
1614348400000|2021-02-26 14:06:40|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|2731
1614348410000|2021-02-26 14:06:50|1036.4|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|3160
1614348420000|2021-02-26 14:07:00|1036.4|1036.2|1036|1035.6|1036.4|1036.2|1035.8|1035.4|10292
1614348440000|2021-02-26 14:07:20||1035.8||1035.8||1035.8||1035.8|0
1614348450000|2021-02-26 14:07:30|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|2195
1614348460000|2021-02-26 14:07:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1264
1614348470000|2021-02-26 14:07:50|1035.8|1035.4|1036.4|1036|1036.4|1036|1035.8|1035.4|8159
1614348480000|2021-02-26 14:08:00||1036.2||1036.2||1036.2||1036.2|0
1614348490000|2021-02-26 14:08:10|1036.6||1036.6||1036.6||1036.6||0
1614348510000|2021-02-26 14:08:30|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|2394
1614348520000|2021-02-26 14:08:40|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|3698
1614348540000|2021-02-26 14:09:00|1036.2|1036.2|1035.6|1035.2|1036.2|1036.2|1035.6|1035.2|7539
1614348550000|2021-02-26 14:09:10|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|488
1614348560000|2021-02-26 14:09:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|2528
1614348570000|2021-02-26 14:09:30|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|675
1614348580000|2021-02-26 14:09:40||1035||1035||1035||1035|1
1614348590000|2021-02-26 14:09:50|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|13638
1614348600000|2021-02-26 14:10:00|1035.2|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035.2|67109
1614348610000|2021-02-26 14:10:10|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|2205
1614348620000|2021-02-26 14:10:20|1036.2|1035.8|1035.8|1035.2|1036.4|1036|1035.8|1035.2|6225
1614348630000|2021-02-26 14:10:30|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|1176
1614348640000|2021-02-26 14:10:40||1035.2||1035.2||1035.2||1035|10000
1614348660000|2021-02-26 14:11:00||1035||1035||1035.2||1035|718
1614348670000|2021-02-26 14:11:10||1035.2||1035.2||1035.2||1035.2|0
1614348700000|2021-02-26 14:11:40|||||||||684
1614348710000|2021-02-26 14:11:50|1035.6||1035.6||1035.6||1035.6||2996
1614348720000|2021-02-26 14:12:00|1035.4||1035.6||1035.6||1035.4||356
1614348750000|2021-02-26 14:12:30|1035.4||1035.6||1035.6||1035.4||0
1614348760000|2021-02-26 14:12:40|1035.4|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|5211
1614348770000|2021-02-26 14:12:50|1035.4|1034.8|1035|1034.6|1035.4|1034.8|1035|1034.6|8550
1614348780000|2021-02-26 14:13:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|768
1614348800000|2021-02-26 14:13:20|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|2641
1614348810000|2021-02-26 14:13:30|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.4|1034.8|500
1614348820000|2021-02-26 14:13:40|1035.2||1035.4||1035.4||1035.2||0
1614348840000|2021-02-26 14:14:00|1035.6|1035|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|2103
1614348850000|2021-02-26 14:14:10|1035|1035|1035|1034.6|1035.2|1035|1035|1034.6|2629
1614348860000|2021-02-26 14:14:20||1034.4||1034.8||1034.8||1034.4|0
1614348890000|2021-02-26 14:14:50|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|500
1614348900000|2021-02-26 14:15:00|1035.4|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|1528
1614348920000|2021-02-26 14:15:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|578
1614348940000|2021-02-26 14:15:40|1035|1034.2|1034.6|1034.2|1035|1034.2|1034.6|1034|1094
1614348950000|2021-02-26 14:15:50|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.4|948
1614348970000|2021-02-26 14:16:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|2543
1614348980000|2021-02-26 14:16:20|1034.4||1034.4||1034.4||1034.4||0
1614348990000|2021-02-26 14:16:30|||||||||534
1614349000000|2021-02-26 14:16:40||1034||1034||1034||1034|1693
1614349010000|2021-02-26 14:16:50|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|80
1614349020000|2021-02-26 14:17:00|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|1459
1614349050000|2021-02-26 14:17:30|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|4391
1614349070000|2021-02-26 14:17:50|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.4|5581
1614349080000|2021-02-26 14:18:00|1035|1034.8|1035|1034.8|1035.4|1035|1035|1034.8|1926
1614349090000|2021-02-26 14:18:10||1034.6||1034.6||1034.6||1034.6|0
1614349100000|2021-02-26 14:18:20||1034.8||1034.6||1034.8||1034.6|0
1614349130000|2021-02-26 14:18:50||1034.8||1034.8||1034.8||1034.8|0
1614349140000|2021-02-26 14:19:00||1034.6||1034.6||1034.6||1034.6|0
1614349150000|2021-02-26 14:19:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|10147
1614349160000|2021-02-26 14:19:20|1034.2|1034.2|1034|1033.8|1034.2|1034.2|1034|1033.6|2223
1614349170000|2021-02-26 14:19:30||1033.6||1033.6||1033.6||1033.6|0
1614349190000|2021-02-26 14:19:50||1033.8||1033.8||1033.8||1033.8|0
1614349200000|2021-02-26 14:20:00|1034.2|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1034|2065
1614349210000|2021-02-26 14:20:10|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|3273
1614349220000|2021-02-26 14:20:20|1034.6||1034.8||1034.8||1034.6||0
1614349230000|2021-02-26 14:20:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1320
1614349240000|2021-02-26 14:20:40|1034.4|1034|1034.4|1034.2|1034.6|1034.2|1034.4|1034|1707
1614349270000|2021-02-26 14:21:10|1034.6||1034.6||1034.6||1034.6||507
1614349280000|2021-02-26 14:21:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|2535
1614349290000|2021-02-26 14:21:30|1034.8|1034.8|1035|1034.8|1035|1034.8|1034.8|1034.8|0
1614349300000|2021-02-26 14:21:40|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|1104
1614349310000|2021-02-26 14:21:50|1035.4||1035.2||1035.4||1035.2||155
1614349320000|2021-02-26 14:22:00|1035.4|1035.2|1035.4|1035|1035.6|1035.4|1035.4|1035|4386
1614349330000|2021-02-26 14:22:10|1035.2|1034.8|1036.4|1035.8|1036.4|1035.8|1034.8|1034.6|4065
1614349340000|2021-02-26 14:22:20|1036.2|1036|1036.2|1035.8|1036.4|1036.2|1036|1035.8|1689
1614349350000|2021-02-26 14:22:30|1036.4||1036.4||1036.4||1036.2||0
1614349360000|2021-02-26 14:22:40|1036.2|1036|1036.6|1036.2|1036.8|1036.2|1036.2|1036|3033
1614349370000|2021-02-26 14:22:50|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|1811
1614349380000|2021-02-26 14:23:00|1036.6|1036.6|1037.6|1037.2|1038|1037.6|1036.6|1036.6|9193
1614349390000|2021-02-26 14:23:10|1037.4|1037|1036.8|1036.4|1037.4|1037|1036.6|1036.4|7269
1614349400000|2021-02-26 14:23:20|1036.4|1036.2|1036.4|1035.8|1036.8|1036.4|1036.2|1035.8|3001
1614349410000|2021-02-26 14:23:30|1036.2|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.4|540
1614349420000|2021-02-26 14:23:40|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|192
1614349440000|2021-02-26 14:24:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|2238
1614349450000|2021-02-26 14:24:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|744
1614349460000|2021-02-26 14:24:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|3619
1614349470000|2021-02-26 14:24:30|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.8|1036.4|3267
1614349490000|2021-02-26 14:24:50|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1037|4314
1614349500000|2021-02-26 14:25:00||1037.4||1037.4||1037.4||1037.4|0
1614349510000|2021-02-26 14:25:10|1037.8|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.6|1147
1614349520000|2021-02-26 14:25:20|1038.4|1037.8|1038.6|1038.2|1038.6|1038.4|1038.4|1037.8|3603
1614349530000|2021-02-26 14:25:30|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|1696
1614349540000|2021-02-26 14:25:40|1039|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.4|3588
1614349550000|2021-02-26 14:25:50|1038.6|1038.4|1038.6|1038.4|1039|1038.6|1038.4|1038.2|3686
1614349560000|2021-02-26 14:26:00|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.8|1038.4|1691
1614349580000|2021-02-26 14:26:20|1038.8|1038.2|1037.8|1037.4|1038.8|1038.4|1037.8|1037.4|6861
1614349590000|2021-02-26 14:26:30|1038|1037.2|1037.8|1037.6|1038|1037.8|1037.8|1037.2|1145
1614349600000|2021-02-26 14:26:40|1038||1037.8||1038||1037.8||274
1614349610000|2021-02-26 14:26:50|1038||1038||1038||1038||6
1614349630000|2021-02-26 14:27:10|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|1838
1614349640000|2021-02-26 14:27:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|887
1614349660000|2021-02-26 14:27:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|6842
1614349670000|2021-02-26 14:27:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|369
1614349680000|2021-02-26 14:28:00|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|1
1614349690000|2021-02-26 14:28:10|1038.2|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038.2|1464
1614349700000|2021-02-26 14:28:20||1038.4||1038.4||1038.4||1038.4|0
1614349710000|2021-02-26 14:28:30|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|7080
1614349720000|2021-02-26 14:28:40|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.6|1038.4|12861
1614349730000|2021-02-26 14:28:50|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1614349740000|2021-02-26 14:29:00|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|1672
1614349750000|2021-02-26 14:29:10|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|3867
1614349760000|2021-02-26 14:29:20|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|2842
1614349780000|2021-02-26 14:29:40|1039.2|1039.2|1039.4|1039.2|1039.4|1039.2|1039.2|1039|2252
1614349790000|2021-02-26 14:29:50|1039.2|1039|1039.4|1039|1039.8|1039.4|1039.2|1038.6|10676
1614349800000|2021-02-26 14:30:00|1039.2|1038.8|1036.6|1036.2|1039.2|1038.8|1036|1035.6|15330
1614349810000|2021-02-26 14:30:10|1036.4|1036|1037|1036.8|1037|1036.8|1036.2|1035.8|15826
1614349820000|2021-02-26 14:30:20|1037.2|1037|1037.6|1037|1037.8|1037.4|1037.2|1036.8|12056
1614349830000|2021-02-26 14:30:30|1037.4|1036.8|1037.4|1036.8|1037.4|1037.2|1037.2|1036.8|2874
1614349840000|2021-02-26 14:30:40|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|0
1614349850000|2021-02-26 14:30:50|1037.2|1037.2|1038.4|1038|1038.4|1038.2|1037.2|1037.2|3568
1614349860000|2021-02-26 14:31:00|1038.2|1037.8|1037|1036.6|1038.2|1037.8|1037|1036.6|5550
1614349870000|2021-02-26 14:31:10|1036.8|1036.4|1036.2|1035.8|1036.8|1036.6|1035.6|1035.2|6159
1614349880000|2021-02-26 14:31:20|1036|1035.6|1036.6|1036.2|1036.8|1036.2|1036|1035.6|2745
1614349890000|2021-02-26 14:31:30|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1035.6|1250
1614349900000|2021-02-26 14:31:40|1036.6|1035.8|1036.8|1036.6|1037|1036.6|1036|1035.8|7584
1614349910000|2021-02-26 14:31:50|1037|1036.8|1037.8|1037.4|1037.8|1037.4|1037|1036.8|4767
1614349920000|2021-02-26 14:32:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.2|1037|3957
1614349930000|2021-02-26 14:32:10|1038|1037.6|1038|1037.4|1038|1037.6|1037.4|1037|1543
1614349940000|2021-02-26 14:32:20|1038.2|1037.6|1038.4|1037.6|1039.4|1038.8|1037.8|1037.6|11866
1614349950000|2021-02-26 14:32:30|1038.2|1037.4|1037.2|1036.6|1038.4|1037.6|1037|1036.6|4094
1614349960000|2021-02-26 14:32:40|1037|1036.4|1037|1036.4|1037|1036.6|1036.6|1036|519
1614349970000|2021-02-26 14:32:50|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.2|1035.8|2059
1614349980000|2021-02-26 14:33:00|1036.4|1036|1035.2|1034.8|1036.4|1036|1035.2|1034.8|3191
1614349990000|2021-02-26 14:33:10|1035|1034.6|1034.4|1033.8|1035.6|1035|1034|1033.6|2769
1614350000000|2021-02-26 14:33:20|1034.6|1034|1035.6|1035|1035.6|1035.2|1034.6|1034|734
1614350010000|2021-02-26 14:33:30|1035.8|1035.2|1035.6|1035|1035.8|1035.4|1035.4|1035|5548
1614350020000|2021-02-26 14:33:40|1035.4|1034.8|1035.6|1035|1035.8|1035.4|1035.2|1034.6|2298
1614350030000|2021-02-26 14:33:50|1035.4|1034.8|1035.2|1034.6|1035.4|1034.8|1034.8|1034.4|1653
1614350040000|2021-02-26 14:34:00|1035|1034.4|1034.6|1034.2|1035|1034.6|1034.2|1033.8|5046
1614350050000|2021-02-26 14:34:10|1034.8|1033.8|1034.6|1034.2|1034.8|1034.2|1034.4|1033.8|0
1614350060000|2021-02-26 14:34:20|1034.4|1034.4|1034.6|1034|1034.8|1034.4|1034.2|1034|6743
1614350070000|2021-02-26 14:34:30|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|1564
1614350080000|2021-02-26 14:34:40|1034.8|1034.2|1033.6|1033.2|1034.8|1034.4|1033.6|1033.2|7909
1614350090000|2021-02-26 14:34:50|1033.8|1033.4|1032.8|1032.4|1034.2|1033.8|1032.8|1032.4|19945
1614350100000|2021-02-26 14:35:00|1032.6|1032.2|1032.2|1031.8|1032.8|1032.6|1032|1031.6|11378
1614350110000|2021-02-26 14:35:10|1032.4|1032|1032|1031.6|1032.4|1032.2|1031.8|1031.4|8714
1614350120000|2021-02-26 14:35:20|1032.2|1031.4|1032.2|1031.6|1032.4|1031.6|1032|1031.4|0
1614350130000|2021-02-26 14:35:30|1032|1031.8|1032|1031.2|1032.4|1032|1031.4|1031|9260
1614350140000|2021-02-26 14:35:40|1031.8|1031.4|1030.6|1030.2|1031.8|1031.6|1030.6|1030.2|6776
1614350150000|2021-02-26 14:35:50|1030.8|1030|1031.6|1031.2|1031.6|1031.2|1030.8|1030|2933
1614350160000|2021-02-26 14:36:00|1031.8|1031.4|1031.8|1031.2|1031.8|1031.6|1031.8|1031.2|616
1614350170000|2021-02-26 14:36:10|1031.6|1031.4|1032.6|1032|1033|1032.6|1031.6|1031.2|9784
1614350180000|2021-02-26 14:36:20|1032.4|1031.8|1032.8|1032.6|1033|1032.6|1032.2|1031.8|1417
1614350190000|2021-02-26 14:36:30|1033|1032.8|1032.4|1032|1033.6|1033|1032.4|1032|9223
1614350200000|2021-02-26 14:36:40||1032.2||1032||1032.2||1031.6|0
1614350210000|2021-02-26 14:36:50|1032.6|1032.2|1033.2|1032.8|1033.2|1032.8|1032.6|1032|3001
1614350220000|2021-02-26 14:37:00|1033.4|1033|1033.6|1033.4|1033.8|1033.6|1033.4|1033|845
1614350230000|2021-02-26 14:37:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033|5545
1614350240000|2021-02-26 14:37:20|1033.6|1033.2|1034|1033.8|1034|1033.8|1033.4|1033.2|2158
1614350250000|2021-02-26 14:37:30|1034.2|1034|1033.8|1033.4|1034.4|1034|1033.4|1033|6795
1614350260000|2021-02-26 14:37:40|1033.6|1033.2|1033|1032.6|1033.6|1033.4|1032.6|1032|3352
1614350270000|2021-02-26 14:37:50|1032.8|1032.4|1033.2|1032.8|1033.4|1033|1032.8|1032.4|5402
1614350280000|2021-02-26 14:38:00|1033.4|1033|1033.4|1033|1033.4|1033|1033|1032.4|3802
1614350290000|2021-02-26 14:38:10|1033.6|1033.2|1033|1032.4|1033.6|1033.2|1032.8|1032.4|3926
1614350300000|2021-02-26 14:38:20|1033.2|1032.6|1032.6|1032.2|1033.6|1033.2|1032.6|1032.2|1079
1614350310000|2021-02-26 14:38:30|1032.8|1032.4|1032|1031.6|1033|1032.6|1032|1031.6|13600
1614350320000|2021-02-26 14:38:40|1032.2|1031.4|1032|1031.6|1032.2|1031.6|1032|1031.4|0
1614350330000|2021-02-26 14:38:50|1032.2|1031.8|1032.8|1032.2|1032.8|1032.4|1032.2|1031.8|2256
1614350340000|2021-02-26 14:39:00|1032.6|1032|1032.2|1031.8|1032.6|1032|1032|1031.6|626
1614350350000|2021-02-26 14:39:10|1032|1032|1032|1031.6|1032|1032|1031.8|1031.6|1337
1614350360000|2021-02-26 14:39:20|1031.8||1031.8||1031.8||1031.8||0
1614350370000|2021-02-26 14:39:30|1031.6|1031.4|1031.4|1030.8|1031.8|1031.4|1031.2|1030.6|2613
1614350380000|2021-02-26 14:39:40|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|814
1614350390000|2021-02-26 14:39:50|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1614350400000|2021-02-26 14:40:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|2938
1614350410000|2021-02-26 14:40:10|1031.4|1031|1031.2|1031|1031.6|1031.2|1031.2|1031|1934
1614350420000|2021-02-26 14:40:20|1031.6|1031.2|1032.2|1032|1032.2|1032|1031.6|1031.2|1977
1614350430000|2021-02-26 14:40:30|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|633
1614350440000|2021-02-26 14:40:40|1033|1032.6|1033.4|1033|1033.6|1033.4|1033|1032.6|3167
1614350450000|2021-02-26 14:40:50|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1614350460000|2021-02-26 14:41:00|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.8|1032.4|4170
1614350470000|2021-02-26 14:41:10|1032.8|1032.6|1033.2|1032.8|1033.4|1033|1032.8|1032.6|3847
1614350480000|2021-02-26 14:41:20|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|842
1614350500000|2021-02-26 14:41:40|1033.2|1032.8|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|6211
1614350510000|2021-02-26 14:41:50|1033.2|1033|1033|1032.6|1033.2|1033|1033|1032.6|0
1614350520000|2021-02-26 14:42:00|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|1813
1614350530000|2021-02-26 14:42:10|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.4|1032.2|8173
1614350540000|2021-02-26 14:42:20|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.6|2588
1614350550000|2021-02-26 14:42:30|1033.4|1032.6|1033.2|1032.6|1033.4|1033|1033|1032.6|1118
1614350560000|2021-02-26 14:42:40|1033.4|1032.8|1032.4|1032|1033.4|1032.8|1032.4|1032|4122
1614350570000|2021-02-26 14:42:50|1032|1031.8|1031.8|1031.2|1032.4|1032|1031.8|1031.2|3430
1614350580000|2021-02-26 14:43:00|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.4|1030.8|6788
1614350590000|2021-02-26 14:43:10|1031.2|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|3161
1614350600000|2021-02-26 14:43:20|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1706
1614350610000|2021-02-26 14:43:30|1031.8||1031.8||1031.8||1031.8||0
1614350620000|2021-02-26 14:43:40|1032|1031.4|1032|1031.8|1032.2|1031.8|1032|1031.4|1176
1614350640000|2021-02-26 14:44:00|1032.2|1031.6|1033.6|1033.2|1033.6|1033.2|1032.2|1031.6|4429
1614350650000|2021-02-26 14:44:10|1033.8|1033.4|1033|1032.4|1033.8|1033.4|1033|1032.4|1
1614350660000|2021-02-26 14:44:20|1033.2|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1250
1614350670000|2021-02-26 14:44:30|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|1
1614350680000|2021-02-26 14:44:40|1033.4|1032.8|1033.6|1033.2|1033.8|1033.2|1033.4|1032.8|1047
1614350690000|2021-02-26 14:44:50||1033||1033.2||1033.2||1033|0
1614350700000|2021-02-26 14:45:00|1033.4|1033|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|1179
1614350710000|2021-02-26 14:45:10|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.6|1033|0
1614350720000|2021-02-26 14:45:20|1033.4|1033|1033|1032.8|1033.4|1033.2|1033|1032.6|8398
1614350730000|2021-02-26 14:45:30|1032.8|1032.6|1032.4|1032.2|1032.8|1032.6|1032.4|1032.2|2050
1614350740000|2021-02-26 14:45:40|1032.6|1032|1033|1032.6|1033.4|1033|1032.4|1032|2012
1614350750000|2021-02-26 14:45:50|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033|1032.6|1650
1614350760000|2021-02-26 14:46:00|1033.8|1033.4|1034.4|1034.2|1034.6|1034.2|1033.8|1033.4|1945
1614350770000|2021-02-26 14:46:10|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1252
1614350780000|2021-02-26 14:46:20|1034.4|1034|1035.2|1034.8|1035.4|1035|1034.4|1034|2870
1614350790000|2021-02-26 14:46:30|1035.4|1035|1035|1034.4|1035.4|1035|1034.8|1034.4|5077
1614350800000|2021-02-26 14:46:40|1035.2|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|1515
1614350810000|2021-02-26 14:46:50|1035.8|1035.4|1037.6|1037.2|1037.6|1037.2|1035.8|1035.4|7301
1614350820000|2021-02-26 14:47:00|1037.4|1037|1038.8|1038.4|1038.8|1038.4|1037.4|1037|11044
1614350830000|2021-02-26 14:47:10|1039|1038.6|1039|1038.6|1039.4|1038.8|1038.2|1037.8|13894
1614350840000|2021-02-26 14:47:20|1039.2|1038.8|1039.4|1039|1040|1039.4|1039.2|1038.8|2665
1614350850000|2021-02-26 14:47:30|1039.6|1039.2|1039.2|1038.6|1039.8|1039.4|1039|1038.6|6206
1614350860000|2021-02-26 14:47:40|1039.4|1038.8|1039.6|1039|1039.8|1039.4|1039|1038.6|15577
1614350870000|2021-02-26 14:47:50|1039.4|1038.8|1038.2|1037.6|1039.4|1039|1038.2|1037.4|8984
1614350880000|2021-02-26 14:48:00|1038|1037.4|1037.4|1037|1038.2|1037.6|1037|1036.6|893
1614350890000|2021-02-26 14:48:10|1037.2|1036.8|1038.4|1037.8|1038.4|1038|1037|1036.6|2136
1614350900000|2021-02-26 14:48:20|1038.2|1037.6|1037.4|1037|1038.2|1037.6|1037|1036.6|0
1614350910000|2021-02-26 14:48:30|1037.2|1036.8|1037|1036.6|1037.4|1037|1036.8|1036.6|183
1614350920000|2021-02-26 14:48:40|1037.2|1036.8|1037.2|1036.6|1037.4|1037|1037|1036.6|3292
1614350930000|2021-02-26 14:48:50|1037|1036.4|1036.8|1036.2|1037|1036.4|1036.4|1035.8|2258
1614350940000|2021-02-26 14:49:00|1036.6|1036|1036.8|1036.4|1036.8|1036.4|1036.2|1036|1080
1614350950000|2021-02-26 14:49:10|1037|1036.6|1037.2|1037|1037.4|1037|1036.8|1036.4|4398
1614350960000|2021-02-26 14:49:20|1037.4|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|1359
1614350970000|2021-02-26 14:49:30|1037.4|1037.2|1037.2|1036.6|1037.6|1037.2|1037|1036.4|568
1614350980000|2021-02-26 14:49:40|1037|1036.4|1036.6|1036.2|1037|1036.6|1036.4|1036|1301
1614350990000|2021-02-26 14:49:50|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.4|1036|4071
1614351000000|2021-02-26 14:50:00|1037.4|1036.8|1036.8|1036.4|1037.6|1037.2|1036.8|1036.4|1214
1614351010000|2021-02-26 14:50:10|1036.6|1036.2|1037.4|1036.8|1037.4|1037|1036.4|1036.2|817
1614351020000|2021-02-26 14:50:20|1037.2|1036.6|1036.6|1036|1037.2|1036.6|1036.4|1036|1210
1614351030000|2021-02-26 14:50:30|1036.4|1035.8|1035.2|1034.8|1036.4|1036|1035.2|1034.8|1117
1614351040000|2021-02-26 14:50:40|1035|1034.6|1035.8|1035.2|1035.8|1035.2|1035|1034.6|1828
1614351050000|2021-02-26 14:50:50|1035.6|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|0
1614351060000|2021-02-26 14:51:00|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.4|1035|1325
1614351070000|2021-02-26 14:51:10|1035.4|1035|1035.4|1034.8|1035.6|1035.4|1035.2|1034.8|0
1614351080000|2021-02-26 14:51:20|1035.6|1035|1035.4|1034.8|1035.6|1035.2|1035.4|1034.8|0
1614351090000|2021-02-26 14:51:30|1035.2|1035|1035|1034.6|1035.6|1035|1034.8|1034.4|2271
1614351100000|2021-02-26 14:51:40|1034.8|1034.4|1034.4|1033.8|1035|1034.4|1034.2|1033.6|1855
1614351110000|2021-02-26 14:51:50|1034.6|1034|1034.8|1034.2|1035|1034.6|1034.6|1034|423
1614351120000|2021-02-26 14:52:00|1035|1034.4|1035.8|1035.2|1036|1035.6|1034.8|1034.2|2195
1614351130000|2021-02-26 14:52:10|1035.6|1035.4|1035.6|1035|1035.8|1035.4|1035.4|1035|0
1614351140000|2021-02-26 14:52:20|1035.8|1035.2|1034.8|1034.6|1035.8|1035.2|1034.6|1034.2|2039
1614351150000|2021-02-26 14:52:30|1035.2|1034.4|1035.2|1034.6|1035.8|1035.4|1035|1034.2|513
1614351160000|2021-02-26 14:52:40|1035|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.6|614
1614351170000|2021-02-26 14:52:50|1035.4|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|510
1614351180000|2021-02-26 14:53:00|1035.2|1035|1035.6|1035|1035.8|1035.4|1035.2|1034.8|508
1614351190000|2021-02-26 14:53:10|1035.4|1035.2|1034.6|1034.2|1035.8|1035.2|1034.6|1034.2|1899
1614351200000|2021-02-26 14:53:20|1034.8|1034.4|1033.8|1033.2|1034.8|1034.4|1033.8|1033.2|613
1614351210000|2021-02-26 14:53:30|1033.6|1033.4|1032.6|1032.2|1033.6|1033.4|1032.6|1031.8|1565
1614351220000|2021-02-26 14:53:40|1032.4|1032|1031.8|1031.4|1032.6|1032.2|1031.8|1031.2|2708
1614351230000|2021-02-26 14:53:50|1032|1031.6|1033|1032.8|1033|1032.8|1032|1031.6|2150
1614351240000|2021-02-26 14:54:00|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1032.6|1032.2|267
1614351250000|2021-02-26 14:54:10|1033.4|1032.8|1033|1032.6|1033.4|1033|1033|1032.6|1802
1614351260000|2021-02-26 14:54:20|1033.2|1032.8|1032.6|1032.2|1033.4|1033|1032.6|1032.2|4580
1614351270000|2021-02-26 14:54:30|1032.4|1032.4|1031.4|1031|1032.6|1032.4|1031|1030.8|6362
1614351280000|2021-02-26 14:54:40|1031.6|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031|4032
1614351290000|2021-02-26 14:54:50||1031||1031.2||1031.2||1031|0
1614351300000|2021-02-26 14:55:00|1031.4|1031|1030.4|1030|1031.4|1031|1030.4|1030|4339
1614351310000|2021-02-26 14:55:10|1030.2|1029.8|1029.8|1029|1030.2|1029.8|1029.6|1029|5865
1614351320000|2021-02-26 14:55:20|1029.6|1029.2|1029.4|1029|1030|1029.4|1029.2|1029|8351
1614351330000|2021-02-26 14:55:30|1029.2|1029.2|1029.4|1029.2|1029.6|1029.2|1029.2|1029|2186
1614351340000|2021-02-26 14:55:40|1029.6|1029|1030|1029.6|1030.2|1029.6|1029.4|1029|4068
1614351350000|2021-02-26 14:55:50|1030.2|1029.4|1029.4|1029|1030.2|1029.4|1029.2|1029|1749
1614351360000|2021-02-26 14:56:00|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|953
1614351370000|2021-02-26 14:56:10|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|844
1614351380000|2021-02-26 14:56:20|1029.4|1029|1029.4|1028.8|1029.6|1029|1029|1028.2|3739
1614351390000|2021-02-26 14:56:30|1029.2|1028.6|1029.6|1029.4|1029.6|1029.4|1028.6|1028.2|2742
1614351400000|2021-02-26 14:56:40|1029.8|1029.2|1029.8|1029.2|1030|1029.4|1029.6|1029|4886
1614351410000|2021-02-26 14:56:50|1029.6|1029|1029.8|1029.2|1029.8|1029.4|1029.4|1028.8|14
1614351420000|2021-02-26 14:57:00|1029.6|1029|1029.2|1028.6|1029.6|1029|1028.8|1028.4|2686
1614351430000|2021-02-26 14:57:10|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|1112
1614351440000|2021-02-26 14:57:20|1029|1028.4|1028.8|1028.2|1029.2|1029|1028.6|1028.2|3001
1614351450000|2021-02-26 14:57:30|1028.6|1028.4|1029|1028.4|1029.2|1028.8|1028.6|1028.2|2334
1614351460000|2021-02-26 14:57:40|1029.2|1029|1029.2|1028.8|1029.6|1029|1029.2|1028.6|158
1614351470000|2021-02-26 14:57:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.4|1369
1614351480000|2021-02-26 14:58:00|1029|1028.6|1029.8|1029.4|1030|1029.4|1029|1028.6|1385
1614351490000|2021-02-26 14:58:10|1030|1029.8|1031|1030.6|1031|1030.6|1030|1029.6|3606
1614351500000|2021-02-26 14:58:20|1031.2|1030.8|1031|1030.8|1031.6|1031|1031|1030.6|29
1614351510000|2021-02-26 14:58:30|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.4|1030.2|3298
1614351520000|2021-02-26 14:58:40|1031.2||1031||1031.2||1031||0
1614351530000|2021-02-26 14:58:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|3144
1614351540000|2021-02-26 14:59:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030|5577
1614351550000|2021-02-26 14:59:10|1030.4|1030|1030.2|1030|1030.4|1030|1030.2|1030|0
1614351560000|2021-02-26 14:59:20|1030|1029.8|1029.8|1029.2|1030.2|1029.8|1029.6|1029.2|5266
1614351570000|2021-02-26 14:59:30|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|729
1614351580000|2021-02-26 14:59:40|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1614351590000|2021-02-26 14:59:50|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|2874
1614351600000|2021-02-26 15:00:00|1028.6|1028.2|1028|1027.4|1028.6|1028.2|1028|1027.4|6059
1614351610000|2021-02-26 15:00:10|1027.8|1027.6|1027.6|1027.2|1028|1027.8|1027.6|1027|828
1614351620000|2021-02-26 15:00:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|2018
1614351630000|2021-02-26 15:00:30|1028|1027.4|1027.8|1027.4|1028.4|1028|1027.6|1027.2|5172
1614351640000|2021-02-26 15:00:40|1027.2|1027.2|1027.2|1026.8|1027.8|1027.2|1027.2|1026.6|1631
1614351650000|2021-02-26 15:00:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|777
1614351660000|2021-02-26 15:01:00|1027.4|1027|1027.4|1026.6|1028|1027.6|1027.2|1026.6|3775
1614351670000|2021-02-26 15:01:10|1027.2|1026.8|1027.6|1027|1027.8|1027.4|1027|1026.6|5128
1614351680000|2021-02-26 15:01:20|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.6|769
1614351690000|2021-02-26 15:01:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027|1026.8|7167
1614351700000|2021-02-26 15:01:40||1027||1027||1027||1027|0
1614351710000|2021-02-26 15:01:50|1027.8|1027.2|1028.4|1028|1028.4|1028|1027.2|1027|4625
1614351720000|2021-02-26 15:02:00|1028.6|1028.2|1027.8|1027.2|1029|1028.4|1027.4|1027.2|10085
1614351730000|2021-02-26 15:02:10|1027.6|1027|1027.6|1027.4|1027.8|1027.4|1027.2|1027|854
1614351740000|2021-02-26 15:02:20|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1026.8|1843
1614351750000|2021-02-26 15:02:30|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|443
1614351760000|2021-02-26 15:02:40|1027.4|1027|1027.4|1026.8|1027.4|1027.2|1027|1026.6|1170
1614351770000|2021-02-26 15:02:50|1027.6|1027|1027.4|1026.8|1027.6|1027.2|1027.2|1026.8|1625
1614351780000|2021-02-26 15:03:00|1027.6|1027|1027.8|1027.4|1028.4|1027.8|1027.6|1027|1799
1614351790000|2021-02-26 15:03:10|1027.6|1027.2|1027|1026.8|1027.8|1027.4|1027|1026.4|10256
1614351800000|2021-02-26 15:03:20|1027.2|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.6|923
1614351810000|2021-02-26 15:03:30|1026.8|1026.6|1027.4|1027|1027.8|1027.4|1026.8|1026.6|3062
1614351820000|2021-02-26 15:03:40|1027.2|1026.8|1027.8|1027.2|1027.8|1027.6|1026.6|1026.2|14826
1614351830000|2021-02-26 15:03:50|1027.6|1027.4|1027.6|1027|1027.8|1027.4|1027.4|1027|643
1614351840000|2021-02-26 15:04:00|1027.4|1027.2|1027.6|1027.4|1028|1027.4|1027|1026.4|9778
1614351850000|2021-02-26 15:04:10|1027.8|1027.6|1029.2|1028.8|1029.2|1028.8|1027.8|1027.6|3062
1614351910000|2021-02-26 15:05:10|1030.6|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|768
1614351920000|2021-02-26 15:05:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|2970
1614351930000|2021-02-26 15:05:30|1030.2|1029.8|1030.8|1030.4|1031|1030.6|1030.2|1029.8|7705
1614351940000|2021-02-26 15:05:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|2527
1614351950000|2021-02-26 15:05:50|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|2303
1614351960000|2021-02-26 15:06:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1028|1027.6|5700
1614351970000|2021-02-26 15:06:10|1027.8|1027.8|1027.4|1027|1027.8|1027.8|1027.2|1027|1797
1614351980000|2021-02-26 15:06:20|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1026.8|1026.4|5525
1614351990000|2021-02-26 15:06:30|1027.6|1027|1027.4|1027|1027.8|1027.4|1027.4|1027|7546
1614352000000|2021-02-26 15:06:40|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|4440
1614352010000|2021-02-26 15:06:50|1028|1027.6|1026.8|1026.4|1028.2|1027.8|1026.8|1026.4|3501
1614352020000|2021-02-26 15:07:00|1026.6|1026.2|1027|1026.6|1027.2|1026.6|1026.6|1026.2|977
1614352030000|2021-02-26 15:07:10|1027.2|1026.4|1026.8|1026.4|1027.2|1027|1026.8|1026.4|6973
1614352040000|2021-02-26 15:07:20|1026.6|1026.2|1026.6|1026.2|1027|1026.6|1026.2|1026|5201
1614352050000|2021-02-26 15:07:30|1026.8|1026.4|1027|1026.4|1027|1026.8|1026.8|1026.4|1583
1614352060000|2021-02-26 15:07:40|1026.8|1026.2|1026.2|1025.8|1026.8|1026.2|1026.2|1025.8|8063
1614352070000|2021-02-26 15:07:50|1026.4|1026|1026.2|1025.6|1026.4|1026.2|1026|1025.4|5668
1614352080000|2021-02-26 15:08:00|1026.4|1025.8|1025.8|1025.6|1026.4|1026|1025.8|1025.6|4814
1614352090000|2021-02-26 15:08:10|1026|1025.8|1026.4|1025.8|1026.4|1025.8|1025.6|1025.2|8208
1614352100000|2021-02-26 15:08:20|1026.6|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|95
1614352110000|2021-02-26 15:08:30|1026||1026.2||1026.2||1026||0
1614352120000|2021-02-26 15:08:40|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|1319
1614352130000|2021-02-26 15:08:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.4|1025.2|1710
1614352140000|2021-02-26 15:09:00|1025.4|1025.2|1025.8|1025.2|1025.8|1025.4|1025.4|1025|18073
1614352150000|2021-02-26 15:09:10|1025.6|1025|1025.6|1025.2|1025.8|1025.4|1025.4|1025|14313
1614352160000|2021-02-26 15:09:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1808
1614352170000|2021-02-26 15:09:30|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.2|1025|12456
1614352180000|2021-02-26 15:09:40|1025.4|1025|1025.6|1025.2|1025.6|1025.4|1025.4|1025|6469
1614352190000|2021-02-26 15:09:50|1025.4|1025|1024|1023.8|1025.4|1025|1024|1023.8|10388
1614352200000|2021-02-26 15:10:00|1023.8|1023.6|1023.8|1023.4|1023.8|1023.8|1023.4|1022.8|14219
1614352210000|2021-02-26 15:10:10|1024|1023.6|1024.6|1024.4|1024.6|1024.4|1024|1023.6|3420
1614352220000|2021-02-26 15:10:20|1024.8|1024.6|1026.2|1025.6|1026.4|1025.6|1024.8|1024.6|1887
1614352230000|2021-02-26 15:10:30|1026.4|1025.8|1027.8|1027.4|1027.8|1027.6|1026.4|1025.8|17088
1614352240000|2021-02-26 15:10:40|1028|1027.6|1028|1027.8|1028.8|1028|1027.8|1027.4|11969
1614352250000|2021-02-26 15:10:50|1028.2|1028|1027.8|1027.4|1028.4|1028.2|1027.6|1027.4|12272
1614352260000|2021-02-26 15:11:00|1027.6|1027.2|1027|1026.6|1027.6|1027.2|1027|1026.6|6867
1614352270000|2021-02-26 15:11:10|1026.8|1026.4|1026.8|1026.4|1027.4|1027|1026.6|1026.2|6617
1614352280000|2021-02-26 15:11:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|10233
1614352290000|2021-02-26 15:11:30|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|1615
1614352300000|2021-02-26 15:11:40|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.2|1769
1614352310000|2021-02-26 15:11:50|1027.2|1026.8|1027.2|1027|1027.6|1027.2|1027|1026.8|5335
1614352320000|2021-02-26 15:12:00|1027|1026.8|1027.4|1027|1027.4|1027|1026.8|1026.6|7165
1614352330000|2021-02-26 15:12:10|1027.2|1026.8|1026.6|1026|1027.2|1026.8|1026.4|1026|8685
1614352340000|2021-02-26 15:12:20|1026.4|1026.2|1027.4|1026.8|1027.6|1027.2|1026.4|1026.2|341
1614352350000|2021-02-26 15:12:30|1027.6|1027|1028.4|1028|1028.4|1028.2|1027.6|1027|2045
1614352360000|2021-02-26 15:12:40|1028.2|1027.8|1027.8|1027.6|1028.4|1027.8|1027.6|1027.4|4397
1614352370000|2021-02-26 15:12:50|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1026.8|4677
1614352380000|2021-02-26 15:13:00|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1026.8|5928
1614352390000|2021-02-26 15:13:10|1027.6|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027|2716
1614352400000|2021-02-26 15:13:20|1027.6|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|846
1614352410000|2021-02-26 15:13:30|1027.6|1027.2|1026.8|1026.2|1027.6|1027.4|1026.4|1026|6236
1614352420000|2021-02-26 15:13:40|1026.6|1026|1026.6|1026|1026.8|1026.2|1026.2|1025.8|1082
1614352430000|2021-02-26 15:13:50|1026.4||1026.4||1026.6||1026.4||0
1614352440000|2021-02-26 15:14:00|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|4387
1614352450000|2021-02-26 15:14:10|1026.8|1026.4|1027|1026.6|1027.2|1026.8|1026.6|1026.2|4513
1614352460000|2021-02-26 15:14:20|1027.2||1027||1027.2||1027||0
1614352470000|2021-02-26 15:14:30|1026.8|1026.4|1026.2|1025.8|1026.8|1026.4|1026.2|1025.8|2490
1614352480000|2021-02-26 15:14:40|1026|1025.6|1026|1025.4|1026|1025.8|1025.8|1025.4|3604
1614352490000|2021-02-26 15:14:50|1026.2|1025.6|1025.6|1025.2|1026.6|1026.2|1025.6|1025.2|4237
1614352500000|2021-02-26 15:15:00|1025.4|1025|1025.2|1024.8|1025.8|1025.4|1025|1024.6|9039
1614352510000|2021-02-26 15:15:10|1025.4|1025|1025.8|1025.4|1026.2|1025.8|1025.4|1025|3873
1614352520000|2021-02-26 15:15:20|1026|1025.8|1026.4|1025.8|1026.8|1026.4|1026|1025.6|203
1614352530000|2021-02-26 15:15:30|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|1849
1614352540000|2021-02-26 15:15:40|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.6|4702
1614352550000|2021-02-26 15:15:50|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|5270
1614352560000|2021-02-26 15:16:00|1025.4|1025|1025|1024.6|1025.4|1025|1024.8|1024.6|600
1614352570000|2021-02-26 15:16:10|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|4418
1614352590000|2021-02-26 15:16:30|1025.4|1024.8|1025.6|1025.2|1025.8|1025.4|1025.2|1024.8|8234
1614352600000|2021-02-26 15:16:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.2|1529
1614352610000|2021-02-26 15:16:50|1026.2|1025.8|1027|1026.8|1027|1026.8|1026.2|1025.8|10654
1614352620000|2021-02-26 15:17:00|1026.8|1026.6|1026.6|1026.2|1027.2|1026.8|1026.4|1026|8985
1614352630000|2021-02-26 15:17:10|1026.2|1026|1026.4|1025.8|1026.8|1026.4|1026.2|1025.8|1444
1614352640000|2021-02-26 15:17:20|1026.2|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|10381
1614352650000|2021-02-26 15:17:30|1025.8|1025.6|1025.8|1025.4|1026.2|1025.8|1025.8|1025.4|8372
1614352660000|2021-02-26 15:17:40|1026|1025.6|1025.8|1025.4|1026.2|1025.6|1025.8|1025.4|0
1614352670000|2021-02-26 15:17:50|1026|1025.6|1025.2|1024.8|1026|1025.6|1025|1024.4|11060
1614352680000|2021-02-26 15:18:00|1025.4|1024.6|1025.4|1025|1025.4|1025|1025.4|1024.6|605
1614352690000|2021-02-26 15:18:10|1025|1024.8|1025.4|1025|1025.4|1025|1024.8|1024.6|27894
1614352700000|2021-02-26 15:18:20|1025.2|1024.8|1025.6|1025|1025.6|1025.2|1025|1024.8|2119
1614352710000|2021-02-26 15:18:30|1025.4|1024.8|1025|1024.6|1025.4|1024.8|1025|1024.6|2247
1614352720000|2021-02-26 15:18:40|1024.8|1024.4|1025.2|1024.8|1026.4|1026|1024.2|1024|81325
1614352730000|2021-02-26 15:18:50|1025|1024.6|1023.6|1023.2|1025|1024.6|1023.6|1023.2|6719
1614352740000|2021-02-26 15:19:00|1023.8|1023.4|1023.8|1023.2|1024.2|1023.6|1023.6|1023.2|4765
1614352750000|2021-02-26 15:19:10|1023.6|1023|1023.4|1023|1023.8|1023.2|1023|1022.6|9551
1614352760000|2021-02-26 15:19:20|1023.6|1023.2|1024|1023.4|1024.2|1023.6|1023.6|1023.2|2430
1614352770000|2021-02-26 15:19:30|1023.8|1023.2|1023.8|1023.2|1024|1023.4|1023.8|1023.2|0
1614352780000|2021-02-26 15:19:40|1024.8|1024.6|1023.4|1023.2|1024.8|1024.6|1023.4|1023|58849
1614352790000|2021-02-26 15:19:50|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.2|1022.8|3407
1614352800000|2021-02-26 15:20:00|1023.8|1023.4|1023.6|1023.2|1024|1023.6|1023.6|1023.2|3639
1614352810000|2021-02-26 15:20:10|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.4|1022.2|4089
1614352820000|2021-02-26 15:20:20|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022|1021.6|9059
1614352830000|2021-02-26 15:20:30|1022.2|1021.8|1022|1021.4|1022.2|1022|1021.8|1021.2|5860
1614352840000|2021-02-26 15:20:40|1021.8|1021.6|1022.4|1022|1022.6|1022.2|1021.8|1021|4887
1614352850000|2021-02-26 15:20:50|1022.6|1022.2|1022.8|1022.4|1023|1022.4|1022.4|1022.2|1270
1614352860000|2021-02-26 15:21:00|1023|1022.6|1023.8|1023.4|1023.8|1023.4|1022.8|1022.4|1411
1614352870000|2021-02-26 15:21:10|1024|1023.6|1024|1023.4|1024.2|1023.8|1023.8|1023.4|1000
1614352880000|2021-02-26 15:21:20|1023.8|1023.2|1023.4|1023|1024|1023.2|1023.4|1023|1720
1614352890000|2021-02-26 15:21:30|1023.6|1023.2|1024|1023.8|1024.2|1023.8|1023.6|1023.2|4687
1614352900000|2021-02-26 15:21:40|1023.8|1023.6|1023.8|1023.2|1024|1023.6|1023.6|1023.2|3424
1614352910000|2021-02-26 15:21:50|1023.6|1023|1024.2|1023.8|1024.2|1023.8|1023.2|1022.6|13735
1614352920000|2021-02-26 15:22:00|1024.4|1024.2|1024.6|1024|1025|1024.8|1024.2|1023.8|17186
1614352930000|2021-02-26 15:22:10|1024.4|1023.8|1024.2|1024|1024.4|1024|1023.8|1023.4|1735
1614352940000|2021-02-26 15:22:20|1024|1023.8|1025.2|1024.6|1025.4|1024.8|1024|1023.6|3900
1614352950000|2021-02-26 15:22:30|1025|1024.4|1024.4|1023.8|1025|1024.4|1024.2|1023.8|3517
1614352960000|2021-02-26 15:22:40|1024.6|1024|1024.8|1024.2|1024.8|1024.2|1024.2|1023.8|10700
1614352970000|2021-02-26 15:22:50|1024.6|1024|1024.4|1023.8|1024.6|1024.2|1024.2|1023.8|3491
1614352980000|2021-02-26 15:23:00|1024.2|1023.6|1023.2|1022.8|1024.2|1023.6|1023|1022.6|3188
1614352990000|2021-02-26 15:23:10|1023|1022.6|1023.8|1023.2|1024|1023.2|1022.6|1022.4|1829
1614353000000|2021-02-26 15:23:20|1024|1023.4|1024.4|1024|1024.8|1024|1023.6|1023.4|5498
1614353010000|2021-02-26 15:23:30|1024.6|1023.8|1024.2|1023.6|1024.6|1024|1024|1023.6|1339
1614353020000|2021-02-26 15:23:40|1024|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.6|1767
1614353030000|2021-02-26 15:23:50|1024.4|1024|1024.2|1023.8|1024.6|1024.2|1024|1023.8|13
1614353040000|2021-02-26 15:24:00|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.6|736
1614353050000|2021-02-26 15:24:10|1024|1023.6|1024.6|1024|1024.6|1024.2|1023.8|1023.6|1202
1614353060000|2021-02-26 15:24:20|1024.8|1024.2|1024.4|1024|1024.8|1024.4|1024.4|1024|899
1614353070000|2021-02-26 15:24:30|1024.2|1023.8|1023.6|1023.2|1024.2|1023.8|1023.6|1023.2|2777
1614353080000|2021-02-26 15:24:40|1023.8|1023.4|1023.8|1023.2|1023.8|1023.6|1023.6|1023.2|591
1614353090000|2021-02-26 15:24:50|1023.6|1023|1023.4|1023|1023.8|1023|1023.4|1022.8|1331
1614353100000|2021-02-26 15:25:00|1023.2|1023.2|1023|1022.6|1023.2|1023.2|1022.8|1022.6|2445
1614353110000|2021-02-26 15:25:10|1023.2|1022.8|1023|1022.6|1023.4|1023|1022.8|1022.6|7018
1614353120000|2021-02-26 15:25:20|1022.8||1023.2||1023.2||1022.8||0
1614353130000|2021-02-26 15:25:30|1023|1022.8|1023.4|1022.8|1023.4|1023|1022.8|1022.6|2328
1614353140000|2021-02-26 15:25:40|1023.2|1023|1023.6|1023.2|1024|1023.4|1023.2|1023|2114
1614353150000|2021-02-26 15:25:50|1023.4|1023|1025|1024.6|1025|1024.8|1023.4|1022.8|1160
1614353160000|2021-02-26 15:26:00|1024.8|1024.4|1025.2|1024.8|1025.4|1025|1024.8|1024.4|144
1614353170000|2021-02-26 15:26:10|1025.4|1025|1025.8|1025.2|1026|1025.6|1025.4|1025|1284
1614353180000|2021-02-26 15:26:20|1025.6|1025|1025.2|1024.8|1025.6|1025.4|1025|1024.8|9972
1614353190000|2021-02-26 15:26:30|1025|1024.6|1023.8|1023.6|1025.2|1024.6|1023.6|1023.2|4388
1614353200000|2021-02-26 15:26:40|1024|1023.4|1024.4|1023.8|1024.8|1024.2|1024|1023.2|1000
1614353210000|2021-02-26 15:26:50|1024.2|1024|1024.8|1024.4|1024.8|1024.6|1024|1023.4|1671
1614353220000|2021-02-26 15:27:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.6|0
1614353230000|2021-02-26 15:27:10|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1024|1023.6|10581
1614353240000|2021-02-26 15:27:20|1024|1023.6|1024.4|1024|1024.6|1024|1023.8|1023.4|1700
1614353250000|2021-02-26 15:27:30|1024.2|1023.8|1024|1023.2|1024.6|1023.8|1023.6|1023|5479
1614353260000|2021-02-26 15:27:40|1023.8|1023|1023.4|1022.8|1023.8|1023|1022|1021.4|12234
1614353270000|2021-02-26 15:27:50|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1614353280000|2021-02-26 15:28:00|1023|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|2886
1614353290000|2021-02-26 15:28:10|1022.8|1022.4|1023|1022.4|1023|1022.6|1022.6|1022.2|986
1614353300000|2021-02-26 15:28:20|1022.8|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1021.8|1078
1614353310000|2021-02-26 15:28:30|1022.4|1022|1022.2|1021.8|1022.6|1022.2|1022|1021.8|1667
1614353320000|2021-02-26 15:28:40|1022.4|1022|1022.2|1021.8|1022.8|1022.2|1022|1021.6|4437
1614353330000|2021-02-26 15:28:50|1022.4|1021.6|1023.2|1022.8|1023.6|1023.2|1022.4|1021.6|8649
1614353340000|2021-02-26 15:29:00|1023|1023|1023.4|1022.8|1023.8|1023.4|1023|1022.6|4393
1614353350000|2021-02-26 15:29:10|1023.2|1023|1023|1022.4|1023.4|1023|1022.8|1022.4|911
1614353360000|2021-02-26 15:29:20|1022.8|1022.6|1022.4|1022|1023|1022.6|1022.2|1022|4065
1614353370000|2021-02-26 15:29:30|1022.2|1021.8|1021.8|1021.4|1022.6|1021.8|1021.8|1021.4|7075
1614353380000|2021-02-26 15:29:40|1021.6|1021.6|1021.8|1021.4|1021.8|1021.6|1021.4|1021|6952
1614353390000|2021-02-26 15:29:50|1021.6|1021.2|1021.2|1020.8|1021.6|1021.2|1021|1020.6|12646
1614353400000|2021-02-26 15:30:00|1021.4|1021|1022|1021.4|1022|1021.6|1021.4|1020.8|6157
1614353410000|2021-02-26 15:30:10|1021.8|1021.2|1021.8|1021.4|1022|1021.4|1021.8|1021.2|325
1614353420000|2021-02-26 15:30:20|1022|1021.6|1022.2|1021.8|1022.8|1022.4|1022|1021.6|7750
1614353430000|2021-02-26 15:30:30|1022|1021.4|1022.6|1021.8|1022.6|1022|1021.8|1021.4|2569
1614353440000|2021-02-26 15:30:40|1022.4|1022|1023|1022.6|1023.2|1022.6|1022.2|1022|0
1614353450000|2021-02-26 15:30:50|1022.8|1022.4|1022.6|1022|1023.2|1022.8|1022.2|1021.8|7684
1614353460000|2021-02-26 15:31:00|1022.4|1022.2|1022.4|1022|1022.6|1022.2|1022.2|1021.8|0
1614353470000|2021-02-26 15:31:10|1022.6|1021.8|1023.6|1023.2|1023.6|1023.2|1022.6|1021.8|289
1614353480000|2021-02-26 15:31:20|1023.8|1023.4|1024.8|1024.4|1025|1024.4|1023.8|1023.2|226
1614353490000|2021-02-26 15:31:30|1025|1024.2|1024.8|1024.2|1025.4|1024.8|1024.8|1024.2|1444
1614353500000|2021-02-26 15:31:40|1024.6|1024|1023.8|1023.4|1024.8|1024.4|1023.8|1023.2|2040
1614353510000|2021-02-26 15:31:50|1024|1023.6|1024.2|1023.8|1024.4|1023.8|1023.8|1023.6|0
1614353520000|2021-02-26 15:32:00|1024.4|1024|1024.6|1024|1024.6|1024.2|1024.2|1023.8|113
1614353530000|2021-02-26 15:32:10|1024.8|1024.2|1025.8|1025.4|1026|1025.4|1024.6|1024.2|3420
1614353540000|2021-02-26 15:32:20|1025.6|1025.6|1024.8|1024.4|1025.8|1025.6|1024.6|1024.2|2642
1614353550000|2021-02-26 15:32:30|1024.6|1024.6|1024.4|1023.8|1024.8|1024.6|1024.2|1023.8|1017
1614353560000|2021-02-26 15:32:40|1024.2|1024|1024.8|1024.2|1024.8|1024.4|1024.2|1024|1791
1614353570000|2021-02-26 15:32:50|1025|1024.4|1024.8|1024.4|1025.2|1024.6|1024.8|1024.2|992
1614353580000|2021-02-26 15:33:00|1025|1024.6|1023.8|1023.2|1025.2|1024.8|1023.8|1023.2|6068
1614353590000|2021-02-26 15:33:10|1023.6|1023.4|1023|1022.6|1023.6|1023.4|1023|1022.6|2736
1614353600000|2021-02-26 15:33:20|1023.2|1022.8|1023.2|1022.6|1023.2|1023|1023|1022.6|0
1614353610000|2021-02-26 15:33:30|1023|1022.4|1022.6|1022.2|1023|1022.4|1022.4|1022|783
1614353620000|2021-02-26 15:33:40|1022.4|1022|1022.4|1022|1023|1022.4|1022.2|1021.8|1956
1614353630000|2021-02-26 15:33:50|1022.6|1022.2|1023.2|1022.8|1023.2|1023|1022.2|1021.8|3418
1614353640000|2021-02-26 15:34:00|1023|1023|1023.2|1022.6|1023.2|1023|1022.8|1022.4|992
1614353650000|2021-02-26 15:34:10|1023.4|1022.8|1023.6|1023.2|1023.6|1023.2|1023.4|1022.6|1723
1614353660000|2021-02-26 15:34:20|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|786
1614353670000|2021-02-26 15:34:30|1023.8|1023.4|1024.8|1024.2|1025|1024.4|1023.8|1023.4|8062
1614353680000|2021-02-26 15:34:40|1024.6|1024|1023.8|1023.6|1024.8|1024.2|1023.8|1023.4|6381
1614353690000|2021-02-26 15:34:50|1024|1023.8|1023.2|1022.6|1024.4|1024|1023|1022.6|5334
1614353700000|2021-02-26 15:35:00|1023|1022.8|1022.8|1022.4|1023.4|1023|1022.6|1022.2|643
1614353710000|2021-02-26 15:35:10|1023|1022.6|1024.4|1024|1024.4|1024|1023|1022.6|668
1614353720000|2021-02-26 15:35:20|1024.2|1023.8|1024.2|1023.8|1024.6|1024.4|1024.2|1023.8|1
1614353730000|2021-02-26 15:35:30|1024|1023.6|1023.4|1023.2|1024|1023.8|1023.4|1023.2|3136
1614353740000|2021-02-26 15:35:40|1023.6|1023.4|1024|1023.6|1024.2|1023.8|1023.6|1023.2|9771
1614353760000|2021-02-26 15:36:00|1023.8|1023.4|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|6207
1614353770000|2021-02-26 15:36:10|1024|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.4|1687
1614353780000|2021-02-26 15:36:20|1023.8|1023.4|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|2237
1614353790000|2021-02-26 15:36:30|1024.8|1024.4|1024.2|1023.8|1025.2|1024.6|1024|1023.6|1486
1614353800000|2021-02-26 15:36:40|1024.4|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1023.8|414
1614353810000|2021-02-26 15:36:50|1025|1024.2|1025.2|1024.8|1025.4|1025|1025|1024.2|1609
1614353820000|2021-02-26 15:37:00|1025.4|1025|1026|1025.8|1026|1025.8|1025.4|1025|2470
1614353830000|2021-02-26 15:37:10|1026.2|1026|1026.2|1025.8|1026.6|1026.4|1026|1025.6|1314
1614353840000|2021-02-26 15:37:20|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026|1025.6|602
1614353850000|2021-02-26 15:37:30|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.2|1025|4150
1614353860000|2021-02-26 15:37:40|1025.8|1025.4|1026.8|1026.4|1026.8|1026.4|1025.4|1025|4361
1614353870000|2021-02-26 15:37:50|1027|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.4|2823
1614353880000|2021-02-26 15:38:00|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1026.8|1026.4|4620
1614353890000|2021-02-26 15:38:10|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.2|1026.6|497
1614353900000|2021-02-26 15:38:20|1027.6|1027.2|1028|1027.4|1028|1027.6|1027.6|1027.2|499
1614353910000|2021-02-26 15:38:30|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.2|1027|1967
1614353920000|2021-02-26 15:38:40|1027.8|1027.2|1028.4|1028|1028.4|1028|1027.8|1027.2|29
1614353930000|2021-02-26 15:38:50|1028.6|1028.2|1028.4|1028|1028.8|1028.4|1028.2|1027.8|6007
1614353940000|2021-02-26 15:39:00|1028.2|1027.8|1028.2|1027.8|1028.6|1028|1028.2|1027.8|1721
1614353950000|2021-02-26 15:39:10|1028|1027.6|1028.8|1028.4|1028.8|1028.4|1027.8|1027.4|6902
1614353960000|2021-02-26 15:39:20|1028.6|1028.2|1029.2|1028.8|1029.4|1029|1028.4|1028|19143
1614353970000|2021-02-26 15:39:30|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1028.2|1027.8|4632
1614353980000|2021-02-26 15:39:40|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1027.4|1027|10
1614353990000|2021-02-26 15:39:50|1028|1027.4|1028.4|1027.8|1028.8|1028.4|1027.8|1027.4|5336
1614354000000|2021-02-26 15:40:00|1028.2|1027.6|1027.6|1027|1028.2|1027.6|1027.4|1027|1068
1614354060000|2021-02-26 15:41:00|1027|1026.6|1026.8|1026.4|1027.2|1026.6|1026.2|1026|8964
1614354070000|2021-02-26 15:41:10|1027|1026.6|1027.2|1026.6|1027.2|1027|1026.8|1026.4|2341
1614354080000|2021-02-26 15:41:20|1027|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.2|1479
1614354090000|2021-02-26 15:41:30|1027.2|1026.8|1027.8|1027.2|1027.8|1027.4|1027.2|1026.8|5171
1614354100000|2021-02-26 15:41:40|1027.6|1027.4|1027.6|1027.2|1027.6|1027.6|1027.6|1027.2|319
1614354110000|2021-02-26 15:41:50|1027.4|1027|1027.6|1027|1027.6|1027.4|1027|1026.8|7328
1614354120000|2021-02-26 15:42:00|1027.4|1027.2|1028.8|1028.4|1029|1028.4|1027.2|1027|3798
1614354130000|2021-02-26 15:42:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|600
1614354190000|2021-02-26 15:43:10|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.2|1027|5095
1614354200000|2021-02-26 15:43:20|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027|1026.6|13254
1614354210000|2021-02-26 15:43:30|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1026.8|3967
1614354220000|2021-02-26 15:43:40|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1614354230000|2021-02-26 15:43:50|1027.8|1027.6|1027.6|1027.4|1028|1027.6|1027.6|1027.2|3223
1614354240000|2021-02-26 15:44:00|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|2036
1614354250000|2021-02-26 15:44:10|1027.2|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1027|2618
1614354260000|2021-02-26 15:44:20|1027.8|1027.4|1027.4|1027.2|1027.8|1027.6|1027.4|1027.2|987
1614354270000|2021-02-26 15:44:30|1027.2|1027|1027.6|1027|1027.8|1027.4|1027.2|1026.8|7582
1614354280000|2021-02-26 15:44:40|1027.4|1026.8|1027.2|1026.8|1027.4|1027|1026.8|1026.6|9055
1614354290000|2021-02-26 15:44:50|1027.4|1027|1027.6|1027.4|1027.8|1027.4|1027.4|1027|1075
1614354300000|2021-02-26 15:45:00|1027.8|1027.6|1028.2|1027.6|1028.2|1027.6|1027.6|1027.2|653
1614354310000|2021-02-26 15:45:10|1028|1027.4|1027.4|1027|1028.2|1027.6|1027.4|1027|2936
1614354320000|2021-02-26 15:45:20|1027.2|1026.8|1027|1026.6|1027.2|1027|1026.6|1026.2|31604
1614354330000|2021-02-26 15:45:30|1027.2|1026.8|1027|1026.6|1027.2|1027|1026.8|1026.4|20518
1614354340000|2021-02-26 15:45:40|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1026.8|1026.4|7652
1614354350000|2021-02-26 15:45:50|1027|1027|1027|1026.8|1027.2|1027|1026.8|1026.4|11226
1614354360000|2021-02-26 15:46:00|1027.2|1027|1027.8|1027.2|1027.8|1027.6|1027|1026.8|3469
1614354370000|2021-02-26 15:46:10|1027.6|1027|1026.8|1026.2|1027.6|1027|1026.4|1026.2|9650
1614354380000|2021-02-26 15:46:20|1026.6|1026.4|1026.6|1026|1026.8|1026.4|1026|1025.6|5299
1614354390000|2021-02-26 15:46:30|1026.4|1026.2|1026.4|1026|1026.8|1026.4|1026.2|1026|1
1614354400000|2021-02-26 15:46:40|1026.6|1026.2|1026.6|1026.4|1027.2|1026.6|1026.4|1025.8|14023
1614354410000|2021-02-26 15:46:50|1026.4|1026.2|1026.8|1026.4|1026.8|1026.4|1026.2|1025.8|31
1614354420000|2021-02-26 15:47:00|1026.6|1026.2|1027|1026.6|1027.2|1026.8|1026.4|1026.2|4719
1614354430000|2021-02-26 15:47:10|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|1510
1614354440000|2021-02-26 15:47:20|1027.2|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.8|1028
1614354450000|2021-02-26 15:47:30|1027.6|1026.8|1027|1026.6|1027.6|1026.8|1027|1026.6|0
1614354460000|2021-02-26 15:47:40|1027.2|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.8|379
1614354470000|2021-02-26 15:47:50|1027|1026.8|1028|1027.6|1028.2|1027.8|1027|1026.8|3139
1614354480000|2021-02-26 15:48:00|1027.8|1027.4|1027.4|1027|1028.2|1027.8|1027.4|1027|3353
1614354490000|2021-02-26 15:48:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|3298
1614354500000|2021-02-26 15:48:20|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|2100
1614354510000|2021-02-26 15:48:30|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|3270
1614354520000|2021-02-26 15:48:40|1027.4|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.6|1582
1614354530000|2021-02-26 15:48:50|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.4|1725
1614354540000|2021-02-26 15:49:00|1026.6|1026|1026.6|1026.2|1026.6|1026.4|1026.4|1026|480
1614354550000|2021-02-26 15:49:10|1026.4|1026|1027|1026.4|1027|1026.6|1026.2|1026|2683
1614354560000|2021-02-26 15:49:20|1026.8|1026.6|1027|1026.6|1027.6|1027.2|1026.6|1026.4|7490
1614354570000|2021-02-26 15:49:30|1027.6|1026.8|1027.6|1027.2|1027.8|1027.6|1027.2|1026.8|13495
1614354580000|2021-02-26 15:49:40|1027.8|1027.6|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|1431
1614354590000|2021-02-26 15:49:50|1028||1028||1028||1028||492
1614354600000|2021-02-26 15:50:00|1027.8|1027.6|1027.6|1027.2|1027.8|1027.6|1027.2|1027|3341
1614354610000|2021-02-26 15:50:10|1027.4|1027|1027|1026.8|1027.4|1027|1027|1026.6|6736
1614354620000|2021-02-26 15:50:20|1026.8|1026.6|1026.4|1026|1027|1026.8|1026.4|1026|9945
1614354630000|2021-02-26 15:50:30|1026.2|1025.8|1026.6|1026.2|1026.6|1026.4|1026|1025.6|9777
1614354640000|2021-02-26 15:50:40|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.6|1026.4|535
1614354650000|2021-02-26 15:50:50|1026.6|1026.2|1026.6|1026.2|1027|1026.6|1026.6|1026.2|381
1614354660000|2021-02-26 15:51:00|1026.8|1026.4|1027.8|1027.2|1027.8|1027.4|1026.8|1026.4|1459
1614354670000|2021-02-26 15:51:10|1027.6|1027|1027|1026.4|1027.6|1027|1026.8|1026.4|4565
1614354680000|2021-02-26 15:51:20|1026.8|1026.2|1025.6|1025.2|1026.8|1026.4|1025.6|1025.2|3490
1614354690000|2021-02-26 15:51:30|1025.8|1025.4|1025.6|1025.4|1026|1025.6|1025.6|1025.4|1449
1614354700000|2021-02-26 15:51:40|1025.4|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025.2|6662
1614354710000|2021-02-26 15:51:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|996
1614354720000|2021-02-26 15:52:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|0
1614354730000|2021-02-26 15:52:10|1027|1026.6|1027|1026.6|1027|1026.8|1026.8|1026.6|340
1614354740000|2021-02-26 15:52:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.4|1026.2|3947
1614354750000|2021-02-26 15:52:30|1026.4|1026.4|1026.2|1025.8|1026.6|1026.4|1026.2|1025.8|2243
1614354760000|2021-02-26 15:52:40|1026|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|3997
1614354770000|2021-02-26 15:52:50|1026.2|1025.8|1025.8|1025.6|1026.2|1025.8|1025.8|1025.6|2564
1614354780000|2021-02-26 15:53:00|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.4|1024.8|4936
1614354790000|2021-02-26 15:53:10|1025.6|1025|1026|1025.6|1026|1025.8|1025.6|1025|6123
1614354800000|2021-02-26 15:53:20|1026.2|1025.8|1026.8|1026.4|1026.8|1026.4|1026.2|1025.6|1457
1614354810000|2021-02-26 15:53:30|1027|1026.6|1027.2|1026.8|1027.4|1027|1026.8|1026.6|0
1614354820000|2021-02-26 15:53:40|1027.4|1027|1026.2|1025.6|1027.4|1027|1026.2|1025.6|5962
1614354830000|2021-02-26 15:53:50|1026|1025.4|1026.2|1025.8|1026.2|1026|1025.8|1025.4|2007
1614354840000|2021-02-26 15:54:00|1026|1025.6|1025.6|1025.4|1026|1025.6|1025.4|1025.2|4969
1614354850000|2021-02-26 15:54:10|1025.4|1025.2|1025.6|1025.2|1025.6|1025.4|1025.2|1025|17749
1614354860000|2021-02-26 15:54:20|1025.4|1025|1024.8|1024.4|1025.4|1025|1024.8|1024.4|2073
1614354870000|2021-02-26 15:54:30|1025|1024.6|1024.8|1024.6|1025.2|1024.8|1024.8|1024.6|965
1614354880000|2021-02-26 15:54:40|1025|1024.8|1025.4|1025|1025.4|1025|1025|1024.6|1518
1614354890000|2021-02-26 15:54:50|1025.2|1024.8|1025.4|1024.8|1025.4|1025.2|1025.2|1024.8|2707
1614354900000|2021-02-26 15:55:00|1025.2|1025|1025|1024.6|1025.4|1025.2|1024.8|1024.6|3570
1614354910000|2021-02-26 15:55:10|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.2|1023.8|4498
1614354920000|2021-02-26 15:55:20|1024.2|1023.8|1024.2|1024|1024.2|1024|1024.2|1023.8|0
1614354930000|2021-02-26 15:55:30|1024|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.6|1784
1614354940000|2021-02-26 15:55:40|1024.2|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.6|463
1614354950000|2021-02-26 15:55:50|1025|1024|1024.6|1024.2|1025.2|1024.8|1024.6|1024|41937
1614354960000|2021-02-26 15:56:00|1024.8|1024.4|1025.8|1025.4|1025.8|1025.6|1024.6|1024.2|2824
1614354970000|2021-02-26 15:56:10|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|2659
1614354980000|2021-02-26 15:56:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1024.6|1024.2|2027
1614354990000|2021-02-26 15:56:30|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|2612
1614355000000|2021-02-26 15:56:40|1024.8|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1023.8|12480
1614355010000|2021-02-26 15:56:50|1024.8|1024.4|1025.2|1024.8|1025.4|1025|1024.6|1024.2|1831
1614355020000|2021-02-26 15:57:00|1025|1025|1024.8|1024.2|1025|1025|1024.4|1024.2|4414
1614355030000|2021-02-26 15:57:10|1024.6|1024|1024.4|1024.2|1024.6|1024.2|1024.2|1023.8|2606
1614355040000|2021-02-26 15:57:20||1024||1024||1024.2||1024|1637
1614355050000|2021-02-26 15:57:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|939
1614355060000|2021-02-26 15:57:40|||||||||18
1614355070000|2021-02-26 15:57:50|1023.8|1023.8|1024|1023.6|1024|1023.8|1023.6|1023.2|3218
1614355080000|2021-02-26 15:58:00|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.2|1991
1614355090000|2021-02-26 15:58:10|1023.4|1023|1023.4|1022.8|1023.4|1023.2|1023.2|1022.8|400
1614355100000|2021-02-26 15:58:20|1023.2|1023|1023|1022.6|1023.4|1023|1023|1022.6|402
1614355110000|2021-02-26 15:58:30|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|1507
1614355120000|2021-02-26 15:58:40|1022.6|1022.2|1023|1022.6|1023|1022.6|1022.6|1022.2|2439
1614355130000|2021-02-26 15:58:50|1022.8|1022.8|1023.2|1022.8|1023.4|1022.8|1022.8|1022.6|1187
1614355140000|2021-02-26 15:59:00|1023|1022.6|1022.8|1022.6|1023.2|1022.8|1022.8|1022.6|2275
1614355150000|2021-02-26 15:59:10|1023|1022.8|1023.6|1023.2|1023.6|1023.2|1022.8|1022.6|994
1614355160000|2021-02-26 15:59:20|1023.8|1023.4|1024.2|1023.8|1024.2|1024|1023.6|1023.4|0
1614355170000|2021-02-26 15:59:30|1024.4|1024|1023.4|1023|1025|1024.4|1023.4|1023|11215
1614355180000|2021-02-26 15:59:40|1023.6|1023.2|1022.8|1022.4|1023.6|1023.2|1022.8|1022.4|1926
1614355190000|2021-02-26 15:59:50|1023|1022.6|1022.8|1022.2|1023.2|1022.8|1022.6|1022.2|2141
1614355200000|2021-02-26 16:00:00|1023|1022.4|1023.6|1023.2|1024|1023.6|1022.8|1022.4|4592
1614355210000|2021-02-26 16:00:10|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1614355220000|2021-02-26 16:00:20|1023.4|1023.2|1022.4|1022|1023.4|1023.2|1022.4|1022|3252
1614355230000|2021-02-26 16:00:30|1022.6|1022.2|1022.4|1021.8|1022.6|1022.2|1022|1021.8|4412
1614355240000|2021-02-26 16:00:40|1022.2|1022|1022.2|1021.8|1022.4|1022|1022|1021.8|0
1614355250000|2021-02-26 16:00:50|1022|1021.6|1022.2|1022|1022.6|1022.2|1022|1021.6|2617
1614355260000|2021-02-26 16:01:00|1022.4|1022.2|1023|1022.6|1023.2|1022.8|1022.4|1022.2|2609
1614355270000|2021-02-26 16:01:10|1022.8|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|1895
1614355280000|2021-02-26 16:01:20|1023.4|1023|1023.2|1023|1023.4|1023|1023|1022.8|2180
1614355290000|2021-02-26 16:01:30|1023|1022.8|1023.2|1023|1023.4|1023.2|1023|1022.8|3834
1614355300000|2021-02-26 16:01:40|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|1404
1614355310000|2021-02-26 16:01:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|2412
1614355320000|2021-02-26 16:02:00|1023.4|1023|1023.8|1023.4|1024|1023.8|1023.2|1023|4253
1614355330000|2021-02-26 16:02:10|1023.6|1023.2|1023|1022.6|1023.6|1023.2|1023|1022.6|7368
1614355340000|2021-02-26 16:02:20|1022.8|1022.4|1023.6|1023.4|1023.8|1023.6|1022.2|1021.8|21251
1614355350000|2021-02-26 16:02:30|1023.8|1023.6|1024.2|1023.6|1024.4|1024|1023.6|1023.4|6338
1614355360000|2021-02-26 16:02:40|1024.4|1023.8|1025.2|1024.8|1025.4|1025.2|1024.4|1023.6|11688
1614355370000|2021-02-26 16:02:50|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|0
1614355380000|2021-02-26 16:03:00|1025|1024.8|1026|1025.4|1026|1025.6|1025|1024.8|6329
1614355390000|2021-02-26 16:03:10|1026.2|1025.6|1026.8|1026.4|1027|1026.6|1026.2|1025.6|8666
1614355400000|2021-02-26 16:03:20|1026.6|1026.2|1026|1025.8|1026.6|1026.2|1026|1025.6|3279
1614355410000|2021-02-26 16:03:30|1025.8|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.2|3867
1614355420000|2021-02-26 16:03:40|1025.4|1025.2|1025.2|1024.8|1025.6|1025.2|1025|1024.6|3525
1614355430000|2021-02-26 16:03:50|1025|1024.6|1025.2|1024.6|1025.2|1025|1024.8|1024.4|254
1614355440000|2021-02-26 16:04:00|1025.4|1024.8|1026|1025.8|1026.4|1026|1025.4|1024.8|3996
1614355450000|2021-02-26 16:04:10|1026.2|1026|1026.4|1026|1026.6|1026.2|1026|1025.8|1255
1614355460000|2021-02-26 16:04:20|1026.6|1026.2|1026.6|1026.4|1026.8|1026.4|1026.4|1026.2|2641
1614355470000|2021-02-26 16:04:30|1026.8|1026.2|1026.4|1026.2|1026.8|1026.4|1026.4|1026.2|4294
1614355480000|2021-02-26 16:04:40|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|4284
1614355490000|2021-02-26 16:04:50|1026.4|1026|1026.4|1026.2|1026.6|1026.2|1026.2|1025.8|4615
1614355500000|2021-02-26 16:05:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|3005
1614355510000|2021-02-26 16:05:10|1026.8|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1026|0
1614355520000|2021-02-26 16:05:20|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.4|2809
1614355530000|2021-02-26 16:05:30|1027.4|1027.2|1027|1026.8|1027.6|1027.2|1027|1026.6|7832
1614355540000|2021-02-26 16:05:40|1027.2|1027|1027.6|1027|1027.6|1027.2|1027|1026.8|516
1614355550000|2021-02-26 16:05:50|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|3364
1614355560000|2021-02-26 16:06:00|||||||||100
1614355570000|2021-02-26 16:06:10|1027.6|1027.2|1028.4|1027.8|1028.6|1028|1027.6|1027.2|18238
1614355580000|2021-02-26 16:06:20|1028.6|1028|1028.4|1028|1028.6|1028.2|1028.4|1027.8|2124
1614355590000|2021-02-26 16:06:30|1028.2|1027.8|1028.2|1027.6|1028.4|1028|1027.6|1027.4|6585
1614355600000|2021-02-26 16:06:40|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|5173
1614355610000|2021-02-26 16:06:50|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1028|7762
1614355620000|2021-02-26 16:07:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|15704
1614355630000|2021-02-26 16:07:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.4|1028.2|4203
1614355640000|2021-02-26 16:07:20|1028.6||1028.6||1028.6||1028.6||0
1614355650000|2021-02-26 16:07:30|1028.8||1028.8||1028.8||1028.8||1649
1614355660000|2021-02-26 16:07:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028|5595
1614355670000|2021-02-26 16:07:50|1028.2|1028|1027.8|1027.4|1028.4|1028|1027.8|1027.4|3778
1614355680000|2021-02-26 16:08:00|1028|1027.6|1029|1028.8|1029|1028.8|1028|1027.6|5886
1614355690000|2021-02-26 16:08:10|1028.8|1028.6|1029|1028.8|1029|1028.8|1028.8|1028.6|4907
1614355700000|2021-02-26 16:08:20|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.2|2680
1614355710000|2021-02-26 16:08:30|1029|1028.2|1029|1028.8|1029|1028.8|1028.6|1028.2|5373
1614355720000|2021-02-26 16:08:40|1029.2||1029.2||1029.2||1029||3170
1614355730000|2021-02-26 16:08:50|1029|1028.6|1029|1028.8|1029|1028.8|1028.8|1028.4|4440
1614355740000|2021-02-26 16:09:00|1029.2|1029|1029.4|1029.2|1029.4|1029.2|1029.2|1029|4320
1614355750000|2021-02-26 16:09:10|1029.2|1029|1029.4|1029|1029.6|1029.4|1029.2|1028.8|57746
1614355760000|2021-02-26 16:09:20|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|4251
1614355770000|2021-02-26 16:09:30|1029.4|1029|1028.8|1028.4|1029.4|1029.2|1028.8|1028.4|9706
1614355780000|2021-02-26 16:09:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|5545
1614355790000|2021-02-26 16:09:50||1028.6||1028.4||1028.6||1028.4|491
1614355800000|2021-02-26 16:10:00|1029|1028.6|1029.2|1029|1029.2|1029|1029|1028.6|5725
1614355810000|2021-02-26 16:10:10|1029|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|7198
1614355820000|2021-02-26 16:10:20|1028.8|1028.4|1028.8|1028.4|1029|1028.8|1028.6|1028.4|1658
1614355830000|2021-02-26 16:10:30|1029|1028.6|1029|1028.6|1029.2|1029|1028.8|1028.6|5719
1614355840000|2021-02-26 16:10:40|1028.8||1028.8||1028.8||1028.8||0
1614355850000|2021-02-26 16:10:50||1028.4||1028.4||1028.6||1028.4|5883
1614355860000|2021-02-26 16:11:00|1028.6|1028.6|1028.6|1028.2|1028.6|1028.6|1028.6|1028.2|3988
1614355870000|2021-02-26 16:11:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.6|8507
1614355880000|2021-02-26 16:11:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|387
1614355890000|2021-02-26 16:11:30|1027.8|1027.4|1027.8|1027.4|1028|1027.8|1027.4|1027.2|6780
1614355900000|2021-02-26 16:11:40|1027.6|1027.6|1028.2|1027.8|1028.2|1028|1027.6|1027.6|4460
1614355910000|2021-02-26 16:11:50|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|1751
1614355920000|2021-02-26 16:12:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|313
1614355930000|2021-02-26 16:12:10|1028.4|1028|1028.2|1027.8|1028.6|1028.2|1028.2|1027.6|6464
1614355940000|2021-02-26 16:12:20|1028|1027.6|1027.4|1027|1028|1027.6|1027.4|1027|4524
1614355950000|2021-02-26 16:12:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.4|1026.2|13712
1614355960000|2021-02-26 16:12:40|1026.8|1026.4|1026.6|1026.2|1027|1026.6|1026.4|1026|6533
1614355970000|2021-02-26 16:12:50|1026.4|1026|1026.2|1025.8|1026.6|1026.4|1026.2|1025.8|10738
1614355980000|2021-02-26 16:13:00|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1025.8|1025.4|13619
1614355990000|2021-02-26 16:13:10|1026.6|1026.2|1026.8|1026.4|1027|1026.6|1026.4|1026|12964
1614356000000|2021-02-26 16:13:20|1026.6|1026|1027.2|1026.8|1027.2|1026.8|1026.4|1026|13526
1614356010000|2021-02-26 16:13:30|1027.4|1026.6|1028.2|1027.8|1028.2|1027.8|1027|1026.6|13323
1614356020000|2021-02-26 16:13:40|1028|1027.6|1028.2|1027.6|1028.4|1027.8|1027.8|1027.6|6080
1614356030000|2021-02-26 16:13:50|1028|1027.8|1027.4|1027.2|1028.2|1027.8|1027.2|1027|25563
1614356040000|2021-02-26 16:14:00|1027.2|1027|1026.2|1025.8|1027.2|1027|1026|1025.8|26235
1614356050000|2021-02-26 16:14:10|1026|1025.6|1026|1025.4|1026.4|1026|1025.6|1025.2|14913
1614356060000|2021-02-26 16:14:20|1025.8|1025.2|1026.6|1026|1026.6|1026|1025.6|1025.2|14252
1614356070000|2021-02-26 16:14:30|1026.4|1026.2|1026.4|1026.2|1026.6|1026.2|1026.2|1025.8|16652
1614356080000|2021-02-26 16:14:40|1026.6|1026.4|1026.8|1026.2|1026.8|1026.4|1026.2|1025.8|18661
1614356090000|2021-02-26 16:14:50|1026.6|1026.4|1027.2|1026.8|1027.2|1026.8|1026.4|1026.2|10653
1614356100000|2021-02-26 16:15:00|1027.4|1026.6|1027.8|1027|1028.6|1028|1027.4|1026.6|11758
1614356110000|2021-02-26 16:15:10|1027.6|1026.8|1028|1027.4|1028|1027.4|1027.2|1026.6|11325
1614356120000|2021-02-26 16:15:20|1027.6|1027|1027.6|1027|1027.8|1027|1027.6|1027|3076
1614356130000|2021-02-26 16:15:30|1027.8|1027.2|1028|1027.4|1028.2|1027.6|1027.8|1027.2|1800
1614356140000|2021-02-26 16:15:40|1027.8|1027.2|1028|1027.4|1028|1027.4|1027.8|1027|4276
1614356150000|2021-02-26 16:15:50|1028.2|1027.8|1028.2|1027.4|1028.2|1027.8|1028.2|1027.4|5207
1614356160000|2021-02-26 16:16:00|1028|1027.2|1026.8|1026.2|1028|1027.2|1026.8|1026.2|6081
1614356170000|2021-02-26 16:16:10|1027|1026.4|1026.8|1026|1027|1026.4|1026.6|1026|8818
1614356180000|2021-02-26 16:16:20|1026.6|1025.8|1026.8|1026.2|1027|1026.2|1026.6|1025.8|6156
1614356190000|2021-02-26 16:16:30|1026.6|1026|1026.6|1026.2|1027|1026.4|1026.6|1026|3673
1614356200000|2021-02-26 16:16:40|1027|1025.8|1027.2|1026.6|1027.2|1026.8|1027|1025.8|9519
1614356210000|2021-02-26 16:16:50|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.4|1026.6|4839
1614356220000|2021-02-26 16:17:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.2|3998
1614356230000|2021-02-26 16:17:10|1028|1027.4|1028.6|1028|1028.6|1028|1028|1027.4|8527
1614356240000|2021-02-26 16:17:20|1028.4|1027.6|1028.4|1027.8|1028.4|1027.8|1028.4|1027.6|7666
1614356250000|2021-02-26 16:17:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|59
1614356260000|2021-02-26 16:17:40|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|4666
1614356270000|2021-02-26 16:17:50|1028.8|1028.2|1028.2|1027.4|1029|1028.4|1028|1027.4|3200
1614356280000|2021-02-26 16:18:00|1028|1027.6|1028.2|1027.8|1028.4|1028|1028|1027.4|10508
1614356290000|2021-02-26 16:18:10|1028|1027.6|1028.4|1027.6|1028.6|1028|1028|1027.2|494
1614356300000|2021-02-26 16:18:20|1028|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.2|6730
1614356310000|2021-02-26 16:18:30|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.2|3188
1614356320000|2021-02-26 16:18:40|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|9494
1614356330000|2021-02-26 16:18:50|1027.2|1026.6|1026.6|1026|1027.2|1026.6|1026.2|1025.8|17810
1614356340000|2021-02-26 16:19:00|1026.4|1025.6|1025.8|1025.2|1026.4|1025.6|1025.8|1025.2|1300
1614356350000|2021-02-26 16:19:10|1025.6|1024.6|1024.4|1024|1025.6|1024.6|1024.4|1024|12752
1614356360000|2021-02-26 16:19:20|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.6|12120
1614356370000|2021-02-26 16:19:30|1024.6|1024|1023.8|1023.2|1024.6|1024|1023.8|1023.2|7339
1614356380000|2021-02-26 16:19:40|1023.4|1022.8|1022.8|1022.4|1023.6|1023|1022.8|1022.4|9777
1614356390000|2021-02-26 16:19:50|1023|1022|1023.4|1022.8|1023.4|1022.8|1022.6|1022|4009
1614356400000|2021-02-26 16:20:00|1023.8|1023|1024|1023.6|1024.4|1023.8|1023.8|1023|4889
1614356410000|2021-02-26 16:20:10|1024.2|1023.4|1023.8|1023|1024.2|1023.6|1023.6|1023|10791
1614356420000|2021-02-26 16:20:20|1023.6|1022.8|1023.2|1022.6|1023.6|1022.8|1023.2|1022.4|601
1614356430000|2021-02-26 16:20:30|1023.4|1022.8|1022.8|1022.4|1023.4|1022.8|1022.6|1022|500
1614356440000|2021-02-26 16:20:40|1023.2|1022.6|1024|1023.4|1024|1023.4|1022.8|1022.2|10808
1614356450000|2021-02-26 16:20:50|1024.2|1023.6|1024|1023.2|1024.2|1023.8|1023.8|1023.2|6508
1614356460000|2021-02-26 16:21:00|1023.8|1023.4|1023.6|1022.8|1023.8|1023.4|1023.4|1022.8|8012
1614356470000|2021-02-26 16:21:10|1024|1023.2|1024|1023.6|1024|1023.6|1023.4|1022.6|9926
1614356480000|2021-02-26 16:21:20|1024.2|1023.4|1024.4|1023.8|1024.4|1023.8|1024|1023.4|10158
1614356490000|2021-02-26 16:21:30|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.4|1023.8|6697
1614356500000|2021-02-26 16:21:40|1024.4|1023.8|1024.8|1024.4|1024.8|1024.4|1024.4|1023.8|1054
1614356510000|2021-02-26 16:21:50|1024.6|1024|1024.8|1024.2|1025|1024.4|1024.6|1024|13155
1614356520000|2021-02-26 16:22:00|1024.6|1024|1024.6|1023.8|1025|1024.2|1024.6|1023.8|8194
1614356530000|2021-02-26 16:22:10|1024.4|1024|1024.8|1024.2|1025|1024.4|1024|1023.6|1410
1614356540000|2021-02-26 16:22:20|1025|1024.4|1024.4|1023.8|1025|1024.4|1024.4|1023.8|4393
1614356550000|2021-02-26 16:22:30|1024.6|1024|1024|1023.4|1024.8|1024|1024|1023.4|2272
1614356560000|2021-02-26 16:22:40|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.6|11788
1614356570000|2021-02-26 16:22:50|1022.8|1022.6|1023.6|1022.8|1023.6|1022.8|1022.8|1022.4|4100
1614356580000|2021-02-26 16:23:00|1023.2|1022.6|1023.2|1022.4|1023.2|1022.6|1022.8|1022|3174
1614356590000|2021-02-26 16:23:10|1022.8|1022|1022.2|1021.4|1022.8|1022|1022.2|1021.4|8709
1614356600000|2021-02-26 16:23:20|1022|1021.2|1021.8|1021.2|1022|1021.2|1021.4|1021|1227
1614356610000|2021-02-26 16:23:30|1021.4|1020.8|1020.8|1020.2|1021.4|1020.8|1020.8|1020.2|8855
1614356620000|2021-02-26 16:23:40|1020.6|1020|1020.6|1020|1020.8|1020|1020|1019.4|4275
1614356630000|2021-02-26 16:23:50|1020.8|1020.2|1020.2|1019.6|1020.8|1020.2|1020.2|1019.6|857
1614356640000|2021-02-26 16:24:00|1020.4|1019.8|1020.4|1019.8|1021|1020.2|1020.4|1019.8|3729
1614356650000|2021-02-26 16:24:10|1020.6|1020|1020.2|1019.6|1021|1020.4|1020.2|1019.4|7428
1614356660000|2021-02-26 16:24:20|1020|1019.4|1019.4|1018.6|1020|1019.4|1019.4|1018.6|7897
1614356670000|2021-02-26 16:24:30|1019.6|1018.8|1020.4|1020|1020.4|1020|1019.6|1018.8|2725
1614356680000|2021-02-26 16:24:40|1020.6|1019.6|1020|1019.4|1020.6|1019.8|1020|1019.4|1878
1614356690000|2021-02-26 16:24:50|1020.4|1019.6|1020.6|1019.8|1020.6|1019.8|1020.2|1019.4|2546
1614356700000|2021-02-26 16:25:00|1020.8|1020|1021.4|1020.6|1021.8|1021.2|1020.8|1020|7697
1614356710000|2021-02-26 16:25:10|1021|1020.4|1021.4|1020.8|1021.8|1021.2|1020.6|1020|13835
1614356720000|2021-02-26 16:25:20|1021.8|1021|1020.8|1020.2|1021.8|1021.2|1020.8|1020.2|1309
1614356730000|2021-02-26 16:25:30|1021|1020|1020.4|1019.6|1021|1020|1020.2|1019.6|7514
1614356740000|2021-02-26 16:25:40|1020|1019.4|1019.4|1018.8|1020.2|1019.4|1019.4|1018.8|8013
1614356750000|2021-02-26 16:25:50|1019.6|1019|1020|1019.4|1020.4|1019.6|1019.6|1019|5389
1614356760000|2021-02-26 16:26:00|1020.2|1019.8|1020.6|1020.2|1020.6|1020.2|1020|1019.8|2446
1614356770000|2021-02-26 16:26:10|1019.8|1019.8|1019.6|1018.8|1020|1019.8|1019.6|1018.8|9279
1614356780000|2021-02-26 16:26:20|1019.4|1018.4|1019|1018.4|1019.4|1018.4|1018.8|1018.4|4400
1614356790000|2021-02-26 16:26:30|1019.4|1018.8|1019.4|1019|1019.6|1019|1019.2|1018.8|6852
1614356800000|2021-02-26 16:26:40|1019.2|1018.6|1019.6|1019|1019.6|1019|1019|1018.4|10917
1614356810000|2021-02-26 16:26:50|1019.8|1018.8|1019.2|1018.4|1019.8|1019|1019.2|1018.4|7104
1614356820000|2021-02-26 16:27:00|1019.4|1018.8|1019.4|1018.8|1020|1019.6|1019.4|1018.8|10329
1614356830000|2021-02-26 16:27:10|1019.6|1019.2|1020.2|1019.4|1020.6|1020|1019.4|1019.2|3454
1614356840000|2021-02-26 16:27:20|1020.4|1019.6|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|7753
1614356850000|2021-02-26 16:27:30|1020|1019|1020.2|1019.4|1020.2|1019.4|1019.2|1018.6|2918
1614356860000|2021-02-26 16:27:40|1020.4|1019.8|1019.6|1019.2|1020.4|1019.8|1019.6|1019.2|7797
1614356870000|2021-02-26 16:27:50|1019.4|1019|1019|1018.4|1019.4|1019|1018.8|1018.2|10311
1614356880000|2021-02-26 16:28:00|1018.8|1019|1018.6|1018|1019.8|1019.2|1018.6|1018|8456
1614356890000|2021-02-26 16:28:10|1018.4|1017.6|1017.8|1017|1018.6|1017.6|1017.8|1017|2751
1614356900000|2021-02-26 16:28:20|1018.2|1017.4|1018|1017.4|1018.2|1017.6|1017.8|1017|5310
1614356910000|2021-02-26 16:28:30|1017.6|1017|1017.8|1017.2|1018.2|1017.6|1017.4|1016.8|9549
1614356920000|2021-02-26 16:28:40|1018|1017.4|1018.6|1017.8|1018.6|1017.8|1017.2|1016.8|5255
1614356930000|2021-02-26 16:28:50|1019.2|1018.2|1019|1018.4|1019.2|1018.8|1018.8|1018.2|10934
1614356940000|2021-02-26 16:29:00|1018.4|1017.8|1018|1017.6|1018.8|1018.2|1018|1017.2|3008
1614356950000|2021-02-26 16:29:10|1018.2|1017.4|1018|1017.6|1018.2|1017.6|1017.8|1017.2|6376
1614356960000|2021-02-26 16:29:20|1017.8|1017.2|1017.2|1016.6|1018.2|1017.6|1017.2|1016.6|4124
1614356970000|2021-02-26 16:29:30|1017|1016.4|1017|1016.2|1017|1016.6|1017|1016.2|2152
1614356980000|2021-02-26 16:29:40|1016.8|1016.4|1016.8|1016.2|1016.8|1016.4|1016.8|1016.2|1462
1614356990000|2021-02-26 16:29:50|1017.2|1016.6|1017.4|1016.4|1017.4|1016.8|1017.2|1016.4|6499
1614585760000|2021-03-01 08:02:40|1041|1040|1040.8|1040|1043.6|1041.4|1040.2|1040|166493
1614585770000|2021-03-01 08:02:50|1041|1040.2|1042.8|1042|1043.2|1042|1040.2|1040|21227
1614585780000|2021-03-01 08:03:00|1042.6|1041.8|1044.4|1043.2|1045|1044.8|1042.2|1041|22517
1614585790000|2021-03-01 08:03:10|1044.2|1043|1041.8|1040.8|1044.2|1043|1041.8|1040.6|35796
1614585800000|2021-03-01 08:03:20|1041.6|1040.6|1043.8|1042.8|1044|1042.8|1041|1040.4|31780
1614585810000|2021-03-01 08:03:30|1043.6|1042.6|1043|1041.8|1044|1043|1042.4|1041.6|46000
1614585820000|2021-03-01 08:03:40|1041.8|1041.6|1043|1042|1043.2|1042.8|1041.4|1041.2|19508
1614585830000|2021-03-01 08:03:50|1042.8|1041.8|1043.2|1042.4|1043.6|1043.4|1042.4|1041.4|20720
1614585840000|2021-03-01 08:04:00|1043|1042.6|1044|1043.4|1044.2|1043.6|1043|1042.4|15095
1614585850000|2021-03-01 08:04:10|1043.8|1043|1043|1042|1043.8|1043.2|1042.4|1041.6|7174
1614585860000|2021-03-01 08:04:20|1043.2|1042.2|1042.8|1042.4|1043.2|1042.4|1042.4|1042|4444
1614585870000|2021-03-01 08:04:30|1043|1042.2|1042|1041.4|1043|1042.2|1042|1041.2|726
1614585880000|2021-03-01 08:04:40|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1041.8|1041.4|6571
1614585890000|2021-03-01 08:04:50|1042.6|1042|1043|1042.2|1043|1042.8|1042.6|1042|10347
1614585900000|2021-03-01 08:05:00|1042.8|1042.4|1044.6|1043.4|1044.8|1043.4|1042.4|1041.8|29260
1614585910000|2021-03-01 08:05:10|1044.4||1044.4||1044.4||1044.4||0
1614585920000|2021-03-01 08:05:20|1044.6|1043.6|1044.2|1043.6|1045|1044.6|1044|1043.4|14162
1614585930000|2021-03-01 08:05:30|1044|1044|1043.8|1042.8|1044.4|1044|1043.6|1042.8|3800
1614585940000|2021-03-01 08:05:40||1043||1042.8||1043||1042.8|0
1614585950000|2021-03-01 08:05:50|1043.6|1043.4|1043.2|1042.6|1043.6|1043.4|1042.2|1041.2|5828
1614585960000|2021-03-01 08:06:00|1043.4|1042.8|1043|1041.8|1043.8|1043.4|1043|1041.8|4374
1614585970000|2021-03-01 08:06:10|1042.8|1042|1043|1042.4|1043.2|1042.6|1042.6|1042|1709
1614585980000|2021-03-01 08:06:20|1043.2|1042.6|1043.2|1042.6|1043.4|1043|1043.2|1042.6|2711
1614585990000|2021-03-01 08:06:30|1043.4|1042.8|1044.8|1044.2|1045|1044.6|1043.4|1042.8|13240
1614586000000|2021-03-01 08:06:40|1044.6|1044|1044.2|1043.8|1044.6|1044.2|1044.2|1043.6|2423
1614586010000|2021-03-01 08:06:50|1044|1043.4|1044.2|1043.4|1044.2|1043.4|1042.8|1042.2|5512
1614586020000|2021-03-01 08:07:00|1044|1043.2|1043.2|1042.8|1044.2|1043.4|1043|1042.4|1237
1614586030000|2021-03-01 08:07:10|1043|1042.4|1043|1042.4|1043|1042.6|1041.8|1041|6784
1614586040000|2021-03-01 08:07:20|1043.2|1042.6|1042.8|1042|1043.4|1043|1042|1041.6|9690
1614586050000|2021-03-01 08:07:30|1042.6|1041.8|1042.8|1042|1042.8|1042.4|1042.4|1041.2|3310
1614586060000|2021-03-01 08:07:40|1042.6|1041.8|1043.2|1042.4|1043.2|1042.4|1042.4|1041.6|2330
1614586070000|2021-03-01 08:07:50|1043.4|1042.6|1043.2|1042.4|1043.8|1043.4|1043.2|1042.4|8435
1614586080000|2021-03-01 08:08:00|1043.4|1042.6|1043.6|1042.8|1043.6|1042.8|1043.4|1042.6|1491
1614586090000|2021-03-01 08:08:10|1043.4|1042.6|1043|1042.6|1043.6|1042.8|1043|1042.6|600
1614586100000|2021-03-01 08:08:20|1042.8|1042.4|1042|1041.4|1042.8|1042.4|1041.8|1041.2|2662
1614586110000|2021-03-01 08:08:30|1041.8|1041.2|1041.8|1041.2|1042.2|1041.6|1041|1040.6|18140
1614586120000|2021-03-01 08:08:40|1041.6|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1614586130000|2021-03-01 08:08:50|1041.2|1041.2|1041.4|1041|1041.6|1041.4|1041.2|1041|3470
1614586140000|2021-03-01 08:09:00|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041|1040.4|3839
1614586150000|2021-03-01 08:09:10|1041.2|1041|1040|1039.6|1041.2|1041|1039.8|1039.2|101059
1614586160000|2021-03-01 08:09:20|1040.2|1039.8|1039.8|1039.4|1040.4|1040|1039|1038.6|7688
1614586170000|2021-03-01 08:09:30|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1039.8|1039.4|3167
1614586180000|2021-03-01 08:09:40|1040.4|1040|1040.4|1040|1040.6|1040.4|1040.4|1040|1000
1614586190000|2021-03-01 08:09:50|1040.2|1039.8|1039.4|1038.8|1040.2|1039.8|1039|1038.2|12265
1614586200000|2021-03-01 08:10:00|1039.2|1038.6|1039.4|1038.8|1039.6|1039|1039|1038.6|5321
1614586210000|2021-03-01 08:10:10|1039.2|1039|1039.6|1039|1039.8|1039.2|1039|1038.6|3324
1614586220000|2021-03-01 08:10:20|1039|1038.8|1039.8|1039|1039.8|1039.4|1039|1038.8|5595
1614586230000|2021-03-01 08:10:30|1040|1039.2|1039.4|1039|1040|1039.6|1039.4|1039|2954
1614586240000|2021-03-01 08:10:40|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.4|1039|2752
1614586250000|2021-03-01 08:10:50|1040.2|1039.8|1040.6|1040|1040.8|1040.4|1040.2|1039.6|8474
1614586260000|2021-03-01 08:11:00|1040.8|1040.2|1040.6|1040|1041|1040.6|1040.6|1040|7347
1614586270000|2021-03-01 08:11:10|1040.8|1039.8|1040.6|1040.2|1041|1040.4|1040.6|1039.8|1377
1614586280000|2021-03-01 08:11:20|1040.8|1040|1041|1040.4|1041|1040.6|1040.6|1040|3671
1614586290000|2021-03-01 08:11:30|1041.2|1040.6|1042|1041.6|1042|1041.6|1041.2|1040.6|12081
1614586300000|2021-03-01 08:11:40|1041.8|1041.4|1042.4|1041.6|1042.6|1042.4|1041.8|1041.4|17030
1614586310000|2021-03-01 08:11:50|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042|1041.6|600
1614586320000|2021-03-01 08:12:00|1042|1041.6|1042.4|1041.8|1042.6|1042.2|1042|1041.6|2830
1614586330000|2021-03-01 08:12:10|1042.6|1042|1042.6|1042.2|1042.6|1042.2|1042.6|1042|1200
1614586340000|2021-03-01 08:12:20|1042.4|1042|1042.8|1042.2|1042.8|1042.6|1042.4|1042|9103
1614586350000|2021-03-01 08:12:30|1042.6|1042.4|1041.8|1041.2|1042.8|1042.4|1041.8|1041.2|6513
1614586360000|2021-03-01 08:12:40|1042|1041|1042.4|1042|1042.6|1042|1042|1041|1247
1614586370000|2021-03-01 08:12:50|1042.6|1041.8|1042.2|1041.6|1042.6|1042|1041.6|1041.2|6022
1614586380000|2021-03-01 08:13:00|1042.4|1041.8|1042.6|1042.2|1042.8|1042.4|1042.4|1041.8|2775
1614586390000|2021-03-01 08:13:10|1042.8|1042|1042.4|1042|1042.8|1042|1042.2|1042|1165
1614586400000|2021-03-01 08:13:20|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|1305
1614586410000|2021-03-01 08:13:30|1043|1042.4|1043|1042.8|1043|1042.8|1042.8|1042.2|4617
1614586420000|2021-03-01 08:13:40|1043.2|1043|1043.4|1043|1043.4|1043|1043|1042.8|6300
1614586430000|2021-03-01 08:13:50|1043.2|1042.8|1043|1042.8|1043.2|1043|1043|1042.8|1641
1614586440000|2021-03-01 08:14:00|1043.2|1043|1043.6|1043|1043.8|1043.4|1043.2|1043|6650
1614586450000|2021-03-01 08:14:10|||||||||830
1614586460000|2021-03-01 08:14:20|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043|1042.8|15000
1614586470000|2021-03-01 08:14:30|1043|1042.8|1043.2|1042.4|1043.4|1043|1042.6|1041.8|11923
1614586480000|2021-03-01 08:14:40||1042.6||1042.8||1042.8||1042.6|0
1614586490000|2021-03-01 08:14:50|1043|1042.6|1043.4|1042.8|1043.6|1043.2|1043|1042.6|3102
1614586500000|2021-03-01 08:15:00|1043.6|1043|1044.6|1044.2|1045|1044.4|1043.6|1043|6964
1614586510000|2021-03-01 08:15:10|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.2|2401
1614586520000|2021-03-01 08:15:20|1044.6|1044.2|1045|1044.8|1045|1044.8|1044.6|1044.2|2824
1614586530000|2021-03-01 08:15:30|1045.2|1045|1046.2|1045.6|1046.2|1045.6|1045.2|1045|3459
1614586540000|2021-03-01 08:15:40|1046|1045.8|1047|1046.4|1047|1046.4|1046|1045.8|2103
1614586550000|2021-03-01 08:15:50|1047.2|1046.6|1047.4|1046.8|1048|1047.4|1047.2|1046.6|10071
1614586560000|2021-03-01 08:16:00|1047.2|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.2|3883
1614586570000|2021-03-01 08:16:10|1047.2|1046.8|1046.8|1046.4|1047.4|1047|1046.6|1046.4|4330
1614586580000|2021-03-01 08:16:20|1047|1046.6|1047.4|1046.8|1047.4|1046.8|1047|1046.4|0
1614586590000|2021-03-01 08:16:30|1047.6|1047|1047.8|1047.2|1048.6|1048|1047.4|1047|25785
1614586600000|2021-03-01 08:16:40|1047.6|1047|1046.8|1046.4|1047.6|1047|1046.8|1046.4|3727
1614586610000|2021-03-01 08:16:50|1046.6|1046.6|1046.4|1046|1046.6|1046.6|1046.4|1046|1633
1614586620000|2021-03-01 08:17:00|1046.6|1046.4|1046.8|1046.2|1047|1046.4|1046.2|1045.6|7348
1614586630000|2021-03-01 08:17:10|1046.6|1046|1045.4|1045|1046.6|1046|1045.4|1044.8|4639
1614586640000|2021-03-01 08:17:20|1045.2|1044.8|1045|1044.6|1045.8|1045.4|1045|1044.6|2956
1614586650000|2021-03-01 08:17:30|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|500
1614586660000|2021-03-01 08:17:40|1044.8|1044.2|1044.6|1044|1045|1044.4|1044.6|1044|6379
1614586670000|2021-03-01 08:17:50|1044.4|1044.2|1044|1043.6|1045|1044.6|1044|1043.6|3308
1614586680000|2021-03-01 08:18:00|1044.2|1043.4|1042.8|1042.6|1044.2|1043.4|1042.8|1042.4|300
1614586690000|2021-03-01 08:18:10|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042|371
1614586700000|2021-03-01 08:18:20|1042.2|1042|1041.8|1041.4|1042.4|1042|1041.8|1041.2|3791
1614586710000|2021-03-01 08:18:30|1041.6|1041.2|1041.8|1041.6|1041.8|1041.6|1041.6|1041|1834
1614586720000|2021-03-01 08:18:40|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041|2162
1614586730000|2021-03-01 08:18:50||1041.2||1041.2||1041.2||1041.2|759
1614586740000|2021-03-01 08:19:00|1041.4|1041.4|1041.4|1040.8|1041.8|1041.4|1041.4|1040.8|3211
1614586750000|2021-03-01 08:19:10|1041.2|1041|1041|1040.6|1041.8|1041.4|1041|1040.6|14542
1614586760000|2021-03-01 08:19:20|1041.2|1040.8|1042|1041.6|1042|1041.6|1041.2|1040.8|1049
1614586770000|2021-03-01 08:19:30|1041.8|1041.8|1042|1041.8|1042|1041.8|1041.8|1041.6|1599
1614586780000|2021-03-01 08:19:40|1041.8|1041.6|1041.6|1041|1042|1041.6|1041.2|1040.8|13159
1614586790000|2021-03-01 08:19:50|1041|1041.2|1041|1040.8|1041.6|1041.4|1041|1040.6|7540
1614586800000|2021-03-01 08:20:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|1805
1614586810000|2021-03-01 08:20:10|1041|1041|1040.8|1040.4|1041|1041|1040.6|1040.2|8075
1614586820000|2021-03-01 08:20:20|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|600
1614586830000|2021-03-01 08:20:30|1040.8|1040.8|1041.2|1041|1041.2|1041|1040.8|1040.8|3745
1614586840000|2021-03-01 08:20:40|1041|1040.8|1041.6|1041.2|1042|1041.6|1041|1040.4|15441
1614586850000|2021-03-01 08:20:50|1041.4|1041.4|1040.6|1040|1041.6|1041.4|1040.6|1040|2527
1614586860000|2021-03-01 08:21:00|1040.4|1039.8|1040.2|1039.8|1041.2|1040.8|1040|1039.6|10037
1614586870000|2021-03-01 08:21:10|1040|1039.6|1039.6|1039.2|1040|1039.6|1039|1038.6|3453
1614586880000|2021-03-01 08:21:20|1039.8|1039.4|1039.6|1039.2|1040|1039.6|1039.6|1039.2|2710
1614586890000|2021-03-01 08:21:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|2800
1614586900000|2021-03-01 08:21:40|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.6|2918
1614586910000|2021-03-01 08:21:50|1039.4|1039|1039.2|1038.8|1039.6|1039.2|1038.8|1038.6|3504
1614586920000|2021-03-01 08:22:00|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|1293
1614586930000|2021-03-01 08:22:10|1039.6|1039.4|1038.4|1038|1039.6|1039.4|1038|1037.6|9752
1614586940000|2021-03-01 08:22:20|1038.6|1037.8|1038.4|1037.8|1038.6|1038.4|1038.4|1037.8|4498
1614586950000|2021-03-01 08:22:30|1038.2|1038|1037.2|1037|1038.2|1038|1037.2|1037|2889
1614586960000|2021-03-01 08:22:40|1037.4|1036.8|1038.4|1038|1038.4|1038|1037.4|1036.6|3490
1614586970000|2021-03-01 08:22:50|1038.2||1038.4||1038.4||1038.2||600
1614586980000|2021-03-01 08:23:00|1038.2|1038.2|1037|1036.6|1038.2|1038.2|1037|1036.4|22077
1614586990000|2021-03-01 08:23:10|1037.2|1036.8|1037.2|1037|1037.4|1037.2|1037.2|1036.6|3139
1614587000000|2021-03-01 08:23:20|1037|1036.8|1037.2|1036.8|1037.4|1036.8|1036.6|1035.8|3332
1614587010000|2021-03-01 08:23:30|1037.4|1037.2|1038.6|1038.2|1038.6|1038.2|1037.4|1037.2|30702
1614587020000|2021-03-01 08:23:40|1038.4|1038|1038.4|1037.8|1038.4|1038|1038|1037.6|1667
1614587030000|2021-03-01 08:23:50|1038.6|1038|1040.2|1039.8|1040.4|1039.8|1038.6|1038|32144
1614587040000|2021-03-01 08:24:00|1040.4|1039.6|1040.2|1039.4|1040.4|1039.6|1039.8|1039.4|655
1614587050000|2021-03-01 08:24:10|1040|1039.2|1039.8|1039.4|1040|1039.4|1039.4|1039.2|4767
1614587060000|2021-03-01 08:24:20|1039.6|1039.2|1039.2|1038.6|1039.6|1039.2|1039|1038.4|1888
1614587070000|2021-03-01 08:24:30|1039|1038.8|1039|1038.6|1039.2|1039|1039|1038.6|1989
1614587090000|2021-03-01 08:24:50|1038.8|1038.8|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|2325
1614587100000|2021-03-01 08:25:00|1039|1038.6|1039|1038.8|1039.2|1038.8|1039|1038.6|852
1614587110000|2021-03-01 08:25:10|1039.2|1039|1040|1039.6|1040|1039.8|1039.2|1039|9905
1614587120000|2021-03-01 08:25:20|1039.8|1039.8|1039.6|1039.4|1040|1039.8|1039.6|1039.4|1527
1614587130000|2021-03-01 08:25:30|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039|1543
1614587140000|2021-03-01 08:25:40|1039.4|1039|1039.2|1038.4|1039.4|1039|1038.6|1038.2|4778
1614587150000|2021-03-01 08:25:50|1039|1038.6|1039|1038.8|1039|1038.8|1038.4|1038|4977
1614587160000|2021-03-01 08:26:00|1038.8|1038.6|1038|1037.6|1038.8|1038.6|1038|1037.4|1741
1614587170000|2021-03-01 08:26:10|1038.2|1037.4|1038.2|1037.8|1038.4|1037.8|1038|1037.4|2361
1614587180000|2021-03-01 08:26:20|1038|1038|1038.4|1038|1038.6|1038.4|1038|1037.8|2640
1614587190000|2021-03-01 08:26:30|1038.2|1037.8|1038|1037.6|1038.4|1037.8|1037.6|1037.4|563
1614587200000|2021-03-01 08:26:40|1037.8|1037.4|1038.4|1038|1038.4|1038|1037.4|1037|9180
1614587210000|2021-03-01 08:26:50|1038.6|1038.2|1038.2|1037.6|1038.8|1038.6|1038|1037.6|10526
1614587220000|2021-03-01 08:27:00|1038||1038.2||1038.2||1038||90
1614587230000|2021-03-01 08:27:10|1038|1037.8|1038.2|1037.6|1038.2|1038|1037.8|1037.2|3673
1614587240000|2021-03-01 08:27:20|1038||1038.2||1038.2||1038||0
1614587250000|2021-03-01 08:27:30|1038.4|1038.2|1037.8|1037.6|1038.4|1038.2|1037.8|1037.6|3132
1614587260000|2021-03-01 08:27:40|1037.6|1037.4|1038|1037.6|1038|1037.8|1037.6|1037.2|2211
1614587270000|2021-03-01 08:27:50|1038.2|1037.8|1039.2|1038.8|1039.4|1038.8|1038.2|1037.8|9452
1614587280000|2021-03-01 08:28:00|1039.4|1038.6|1039.2|1039|1039.4|1039|1039.2|1038.6|1311
1614587290000|2021-03-01 08:28:10|1039|1038.8|1039|1038.4|1039.2|1038.8|1038.8|1038.4|970
1614587300000|2021-03-01 08:28:20|1038.8|1038.8|1039|1038.4|1039.2|1038.8|1038.8|1038.4|470
1614587320000|2021-03-01 08:28:40|1039.2|1038.6|1039.2|1038.6|1039.4|1039|1038.8|1038.6|2770
1614587330000|2021-03-01 08:28:50|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1038.6|1038.2|13696
1614587340000|2021-03-01 08:29:00|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|0
1614587350000|2021-03-01 08:29:10|1039.2|1038.8|1038.6|1038.2|1039.2|1038.8|1038.6|1038|216
1614587360000|2021-03-01 08:29:20|1039|1038.4|1039.2|1038.8|1039.2|1038.8|1039|1038.2|1355
1614587370000|2021-03-01 08:29:30|1039.4|1038.6|1039.2|1038.4|1039.4|1038.6|1038.2|1037.8|3586
1614587380000|2021-03-01 08:29:40|1039|1038.6|1038.6|1038|1039|1038.8|1038.4|1038|2509
1614587390000|2021-03-01 08:29:50|1038.4|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|2373
1614587400000|2021-03-01 08:30:00|1038.4|1038|1038|1037.6|1038.4|1038|1037.6|1037.2|7148
1614587410000|2021-03-01 08:30:10|1037.8|1037.4|1038|1037.8|1038.2|1037.8|1037.8|1037.2|4140
1614587420000|2021-03-01 08:30:20|1038.2|1037.6|1038|1037.8|1038.2|1038|1038|1037.6|21606
1614587430000|2021-03-01 08:30:30|1038.2|1037.6|1038.2|1037.8|1038.2|1038|1038.2|1037.6|1796
1614587440000|2021-03-01 08:30:40|1038.6|1038|1038.6|1038.2|1039.2|1039|1038.4|1038|12549
1614587450000|2021-03-01 08:30:50||1038.4||1038.4||1038.4||1038.2|453
1614587460000|2021-03-01 08:31:00|1038.8|1038.6|1038.6|1038.4|1038.8|1038.6|1038.6|1038.4|2365
1614587470000|2021-03-01 08:31:10|1038.8|1038|1038.2|1037.6|1038.8|1038|1038.2|1037.6|396
1614587480000|2021-03-01 08:31:20|1038|1038|1037.8|1037.4|1038|1038|1037.4|1036.8|8699
1614587490000|2021-03-01 08:31:30|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037|1036.6|4986
1614587500000|2021-03-01 08:31:40|1037.8|1037.4|1037.4|1036.8|1037.8|1037.4|1037.4|1036.8|762
1614587510000|2021-03-01 08:31:50|1037.2|1036.4|1036.8|1036.4|1037.2|1036.4|1036.8|1036.4|502
1614587520000|2021-03-01 08:32:00|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|670
1614587530000|2021-03-01 08:32:10|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2474
1614587540000|2021-03-01 08:32:20|1036.6|1036.2|1036.4|1036.2|1036.8|1036.4|1036.4|1036.2|1520
1614587550000|2021-03-01 08:32:30|1036.2|1036|1036.6|1036.4|1036.6|1036.4|1036.2|1035.8|2153
1614587560000|2021-03-01 08:32:40|1036.4|1036.2|1036.4|1036|1036.6|1036.4|1036.4|1036|1660
1614587570000|2021-03-01 08:32:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1679
1614587580000|2021-03-01 08:33:00|1036.4|1036|1036.6|1036.2|1036.6|1036.4|1036.4|1036|1391
1614587590000|2021-03-01 08:33:10|1036.8|1036.4|1037|1036.2|1037.2|1036.6|1036.6|1036.2|8216
1614587600000|2021-03-01 08:33:20|1036.8|1036|1036.6|1036|1036.8|1036.2|1036.6|1036|0
1614587610000|2021-03-01 08:33:30||1036.2||1036.2||1036.2||1036.2|0
1614587620000|2021-03-01 08:33:40|1037|1036.4|1037|1036.6|1037|1036.6|1037|1036.4|2452
1614587630000|2021-03-01 08:33:50|1037.2|1036.8|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|4808
1614587640000|2021-03-01 08:34:00|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1317
1614587650000|2021-03-01 08:34:10|1038.2|1037.8|1038.8|1038.4|1038.8|1038.4|1038.2|1037.8|1532
1614587660000|2021-03-01 08:34:20|1038.6|1038.2|1037.8|1037.4|1038.6|1038.2|1037.8|1037.2|2997
1614587670000|2021-03-01 08:34:30|1038|1037.6|1038.4|1038|1038.4|1038|1038|1037.4|1279
1614587680000|2021-03-01 08:34:40|1038.2|1038.2|1039|1038.4|1039|1038.6|1038.2|1037.8|1347
1614587690000|2021-03-01 08:34:50|1038.6|1038.6|1039|1038.8|1039|1038.8|1038.6|1038.6|1209
1614587700000|2021-03-01 08:35:00|1039.2|1039.2|1039.4|1038.8|1040|1039.4|1039.2|1038.8|6453
1614587710000|2021-03-01 08:35:10|1038.8|1038.6|1039.4|1039|1039.4|1039.2|1038.8|1038.6|9953
1614587720000|2021-03-01 08:35:20|1039.6|1039.2|1039.4|1039|1039.8|1039.2|1039.4|1039|0
1614587730000|2021-03-01 08:35:30|1039.6|1039.2|1039|1038.6|1039.8|1039.2|1039|1038.6|1610
1614587740000|2021-03-01 08:35:40|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|5476
1614587750000|2021-03-01 08:35:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.6|0
1614587760000|2021-03-01 08:36:00|1039.4|1039|1039.8|1039.6|1039.8|1039.6|1039.4|1039|1203
1614587770000|2021-03-01 08:36:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.2|1038.8|2520
1614587780000|2021-03-01 08:36:20|1039.4|1039|1039.8|1039.6|1039.8|1039.6|1039.4|1039|10388
1614587790000|2021-03-01 08:36:30|1039.6|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|5979
1614587800000|2021-03-01 08:36:40|1040|1039.6|1039.8|1039.4|1040.6|1040.2|1039.8|1039.4|13405
1614587810000|2021-03-01 08:36:50|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.2|1039|109541
1614587820000|2021-03-01 08:37:00|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|1145
1614587830000|2021-03-01 08:37:10|1039.2|1039|1038.8|1038.4|1039.2|1039|1038.8|1038.2|1125
1614587840000|2021-03-01 08:37:20|1039|1038.6|1038.8|1038.4|1039|1038.8|1038.8|1038.4|6689
1614587850000|2021-03-01 08:37:30|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|4059
1614587860000|2021-03-01 08:37:40|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.2|1038|4604
1614587870000|2021-03-01 08:37:50|1038.6|1038.4|1038.8|1038.4|1039|1038.8|1038.6|1038.4|5929
1614587880000|2021-03-01 08:38:00|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1614587890000|2021-03-01 08:38:10|1038.6|1038.2|1038.4|1038|1038.8|1038.4|1038.2|1038|8466
1614587900000|2021-03-01 08:38:20|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|385
1614587910000|2021-03-01 08:38:30|1038.6|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038|964
1614587920000|2021-03-01 08:38:40|1038.8|1038|1038.8|1038.6|1038.8|1038.6|1038.8|1038|1982
1614587930000|2021-03-01 08:38:50|1039|1038.4|1039.4|1038.8|1039.6|1039.2|1039|1038.4|10661
1614587940000|2021-03-01 08:39:00|1039.2|1038.4|1038|1037.6|1039.2|1038.4|1038|1037.6|11399
1614587950000|2021-03-01 08:39:10|1037.6|1037.4|1038.6|1038.2|1038.6|1038.4|1037.6|1037.2|4531
1614587960000|2021-03-01 08:39:20|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1082
1614587970000|2021-03-01 08:39:30|1038.4|1038|1038|1037.4|1038.4|1038|1038|1037.4|1573
1614587980000|2021-03-01 08:39:40|1038.4|1037.6|1038.6|1038.2|1038.6|1038.2|1038.2|1037.6|2080
1614587990000|2021-03-01 08:39:50|1038.4|1038|1038.6|1038.2|1038.8|1038.2|1038.4|1038|5000
1614588000000|2021-03-01 08:40:00|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|960
1614588010000|2021-03-01 08:40:10|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1037.8|0
1614588020000|2021-03-01 08:40:20|1038.6|1038.2|1039|1038.6|1039|1038.8|1038.6|1038.2|2496
1614588030000|2021-03-01 08:40:30|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|2935
1614588040000|2021-03-01 08:40:40|1039.2|1039|1039|1038.6|1039.2|1039|1038.8|1038.6|2516
1614588050000|2021-03-01 08:40:50||1038.8||1038.8||1038.8||1038.8|0
1614588060000|2021-03-01 08:41:00|1039.2|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|1839
1614588070000|2021-03-01 08:41:10|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|1710
1614588080000|2021-03-01 08:41:20|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|485
1614588090000|2021-03-01 08:41:30|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.4|5542
1614588100000|2021-03-01 08:41:40|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|1168
1614588110000|2021-03-01 08:41:50|1039.8|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|10531
1614588120000|2021-03-01 08:42:00|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1583
1614588130000|2021-03-01 08:42:10|1039|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.4|395
1614588140000|2021-03-01 08:42:20||1038.2||1038||1038.2||1038|647
1614588150000|2021-03-01 08:42:30|1038.4|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|1279
1614588160000|2021-03-01 08:42:40|1038.8|1038.4|1038.8|1038.4|1039|1038.8|1038.6|1038.2|4836
1614588180000|2021-03-01 08:43:00||1038.6||1038.4||1038.6||1038.4|0
1614588190000|2021-03-01 08:43:10|1039|1038.6|1038.6|1038.4|1039|1038.8|1038.6|1038.4|7840
1614588200000|2021-03-01 08:43:20|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1370
1614588210000|2021-03-01 08:43:30|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|100
1614588220000|2021-03-01 08:43:40||1038.8||1038.6||1038.8||1038.6|99
1614588230000|2021-03-01 08:43:50||1038.8||1038.8||1038.8||1038.6|0
1614588240000|2021-03-01 08:44:00|1039.2|1039|1039.4|1039|1039.6|1039.2|1039|1038.8|7839
1614588250000|2021-03-01 08:44:10|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|3269
1614588260000|2021-03-01 08:44:20|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|735
1614588270000|2021-03-01 08:44:30|1039.2|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|1319
1614588280000|2021-03-01 08:44:40|||||||||250
1614588300000|2021-03-01 08:45:00||1039||1039.2||1039.2||1039|0
1614588310000|2021-03-01 08:45:10|1039.6|1039.4|1040|1039.6|1040|1039.8|1039.6|1039.2|12828
1614588320000|2021-03-01 08:45:20|1040.2|1039.8|1041.6|1041.2|1041.6|1041.2|1040.2|1039.8|6727
1614588330000|2021-03-01 08:45:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.2|1040.6|20232
1614588340000|2021-03-01 08:45:40|1041.4|1041.4|1041.4|1041|1041.8|1041.6|1041.4|1041|3429
1614588350000|2021-03-01 08:45:50|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|1017
1614588360000|2021-03-01 08:46:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.2|1040.8|3792
1614588370000|2021-03-01 08:46:10|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041|1835
1614588380000|2021-03-01 08:46:20|1041.8|1041.6|1041.4|1041|1042|1041.6|1041.4|1041|3265
1614588390000|2021-03-01 08:46:30|1041.2|1041.2|1041.4|1040.8|1041.6|1041.2|1041|1040.6|1472
1614588400000|2021-03-01 08:46:40|1041.2|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|2000
1614588410000|2021-03-01 08:46:50|1041.4|1041|1041.4|1040.8|1041.8|1041.4|1041|1040.8|6317
1614588420000|2021-03-01 08:47:00||1041||1040.8||1041||1040.8|0
1614588430000|2021-03-01 08:47:10|1041.2|1041|1041|1040.6|1041.4|1041|1041|1040.6|2084
1614588440000|2021-03-01 08:47:20|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1614588450000|2021-03-01 08:47:30|1041.2|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|1208
1614588460000|2021-03-01 08:47:40|1041.2|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.6|906
1614588470000|2021-03-01 08:47:50|1041.2|1041|1042|1041.6|1042|1041.6|1041.2|1041|8435
1614588480000|2021-03-01 08:48:00|1041.8|1041.4|1041.4|1041.2|1042|1041.4|1041.4|1041.2|115
1614588490000|2021-03-01 08:48:10|1041.2|1041|1041.2|1040.8|1041.2|1041.2|1041.2|1040.8|1531
1614588500000|2021-03-01 08:48:20|1041|1041|1041.2|1040.8|1041.4|1041|1041|1040.6|691
1614588510000|2021-03-01 08:48:30|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1040.8|1706
1614588520000|2021-03-01 08:48:40|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|1101
1614588530000|2021-03-01 08:48:50|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041|1040.6|2336
1614588540000|2021-03-01 08:49:00|1041|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.6|3634
1614588550000|2021-03-01 08:49:10|1041.2|1041|1041.8|1041.4|1041.8|1041.6|1041.2|1040.8|4296
1614588560000|2021-03-01 08:49:20|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|1700
1614588570000|2021-03-01 08:49:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|2485
1614588580000|2021-03-01 08:49:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|2631
1614588590000|2021-03-01 08:49:50|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|1758
1614588600000|2021-03-01 08:50:00|1041.4|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.4|2078
1614588610000|2021-03-01 08:50:10|1041.6|1041.2|1041.8|1041.6|1041.8|1041.6|1041.4|1040.8|2530
1614588620000|2021-03-01 08:50:20|1042|1041.8|1042.4|1042.2|1042.4|1042.2|1042|1041.6|9128
1614588630000|2021-03-01 08:50:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|3649
1614588640000|2021-03-01 08:50:40|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|1333
1614588650000|2021-03-01 08:50:50|1042|1041.6|1042|1041.6|1042.4|1042.2|1042|1041.6|5412
1614588660000|2021-03-01 08:51:00|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|2818
1614588670000|2021-03-01 08:51:10|1042.4|1042|1042.6|1042.2|1042.8|1042.4|1042.4|1042|8131
1614588680000|2021-03-01 08:51:20|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1614588690000|2021-03-01 08:51:30|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.2|1042|2996
1614588700000|2021-03-01 08:51:40|1042.6||1042.6||1042.6||1042.6||459
1614588710000|2021-03-01 08:51:50|1042.4|1042.4|1042.8|1042.4|1042.8|1042.6|1042.4|1042.4|5701
1614588720000|2021-03-01 08:52:00|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|1520
1614588730000|2021-03-01 08:52:10|1043|1042.6|1043.2|1042.8|1043.2|1043|1043|1042.6|9890
1614588740000|2021-03-01 08:52:20|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.2|1251
1614588750000|2021-03-01 08:52:30|1043|1042.6|1043|1042.8|1043|1042.8|1043|1042.6|650
1614588760000|2021-03-01 08:52:40|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|661
1614588770000|2021-03-01 08:52:50|1043|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.4|600
1614588780000|2021-03-01 08:53:00||1042.4||1042.4||1042.4||1042.4|959
1614588790000|2021-03-01 08:53:10|1042.6|1042.6|1042.6|1042.4|1042.6|1042.6|1042.6|1042.4|750
1614588800000|2021-03-01 08:53:20|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|1293
1614588810000|2021-03-01 08:53:30|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|5722
1614588820000|2021-03-01 08:53:40|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|9833
1614588830000|2021-03-01 08:53:50|1043|1042.6|1042.4|1042.2|1043|1042.6|1042.4|1042.2|14342
1614588840000|2021-03-01 08:54:00|1042.6|1042.4|1043|1042.8|1043|1042.8|1042.6|1042.4|8878
1614588850000|2021-03-01 08:54:10|1043.2|1043|1043.6|1043.2|1043.6|1043.4|1043.2|1042.8|1089
1614588860000|2021-03-01 08:54:20|1043.4|1043.4|1043.4|1043|1043.4|1043.4|1042.8|1042.4|24128
1614588870000|2021-03-01 08:54:30|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.8|1042.6|5554
1614588880000|2021-03-01 08:54:40|1043|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.8|12601
1614588890000|2021-03-01 08:54:50|1043.4|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|2770
1614588900000|2021-03-01 08:55:00||1042.6||1042.8||1043||1042.6|656
1614588920000|2021-03-01 08:55:20|1043.4|1043|1043.2|1042.6|1043.4|1043|1042.8|1042.4|5761
1614588930000|2021-03-01 08:55:30|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|2101
1614588950000|2021-03-01 08:55:50|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.4|1043|3348
1614588960000|2021-03-01 08:56:00|1043.6||1043.6||1043.6||1043.6||17
1614588970000|2021-03-01 08:56:10|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.2|1043|1386
1614588980000|2021-03-01 08:56:20|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1797
1614588990000|2021-03-01 08:56:30|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|2628
1614589000000|2021-03-01 08:56:40|1044|1043.8|1044.6|1044.4|1044.8|1044.4|1044|1043.8|2442
1614589010000|2021-03-01 08:56:50|1044.4|1044.2|1044.4|1044|1045.2|1045|1044.4|1043.8|35742
1614589020000|2021-03-01 08:57:00|1044.6|1044.2|1044.4|1044|1044.8|1044.4|1044.2|1044|603
1614589030000|2021-03-01 08:57:10|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|644
1614589040000|2021-03-01 08:57:20|1043.8|1043.4|1043.2|1042.8|1043.8|1043.4|1043.2|1042.6|1752
1614589050000|2021-03-01 08:57:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1042.8|200
1614589060000|2021-03-01 08:57:40|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|1048
1614589070000|2021-03-01 08:57:50|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|500
1614589080000|2021-03-01 08:58:00|1043|1043|1043.2|1042.8|1043.2|1043|1042.8|1042.4|8417
1614589090000|2021-03-01 08:58:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|5523
1614589100000|2021-03-01 08:58:20|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|1104
1614589110000|2021-03-01 08:58:30||1043.2||1043.2||1043.2||1043.2|0
1614589120000|2021-03-01 08:58:40|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|1000
1614589130000|2021-03-01 08:58:50|1043.4|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|2021
1614589140000|2021-03-01 08:59:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1614589150000|2021-03-01 08:59:10||1043.4||1043.4||1043.4||1043.4|0
1614589160000|2021-03-01 08:59:20|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|636
1614589170000|2021-03-01 08:59:30|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|1225
1614589180000|2021-03-01 08:59:40||1043.4||1043.4||1043.4||1043.4|0
1614589190000|2021-03-01 08:59:50|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|2736
1614589200000|2021-03-01 09:00:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|510
1614589220000|2021-03-01 09:00:20|1043.8|1043.4|1044.4|1044|1044.4|1044|1043.6|1043.2|4300
1614589230000|2021-03-01 09:00:30||1044.2||1044.2||1044.2||1043.8|1072
1614589240000|2021-03-01 09:00:40|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|619
1614589250000|2021-03-01 09:00:50|1044.6||1044.8||1044.8||1044.6||1123
1614589260000|2021-03-01 09:01:00|1045.2|1044.6|1045.6|1045.2|1045.6|1045.2|1045|1044.2|16421
1614589270000|2021-03-01 09:01:10|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|2949
1614589280000|2021-03-01 09:01:20|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|0
1614589290000|2021-03-01 09:01:30|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|17907
1614589300000|2021-03-01 09:01:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.2|2212
1614589310000|2021-03-01 09:01:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1614589320000|2021-03-01 09:02:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1555
1614589330000|2021-03-01 09:02:10|1045.6|1045.2|1045.4|1044.8|1045.6|1045.4|1045.2|1044.8|9944
1614589340000|2021-03-01 09:02:20|1045.2|1045|1044.8|1044.6|1045.2|1045|1044.8|1044.4|9077
1614589350000|2021-03-01 09:02:30|1044.4|1044.2|1044.6|1044|1045|1044.4|1044.4|1044|6595
1614589360000|2021-03-01 09:02:40|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044.2|1043.8|4453
1614589370000|2021-03-01 09:02:50|1044.4|1044.2|1045|1044.8|1045|1044.8|1044.4|1044.2|3848
1614589380000|2021-03-01 09:03:00|1045.2|1044.6|1045.4|1044.8|1045.4|1044.8|1045.2|1044.6|859
1614589390000|2021-03-01 09:03:10|1045.2|1045|1045|1044.6|1045.2|1045.2|1044.4|1043.4|58073
1614589400000|2021-03-01 09:03:20|1044.8|1044.8|1045.4|1045|1045.4|1045|1044.8|1044.4|22099
1614589410000|2021-03-01 09:03:30|1045.2|1045.2|1044.6|1044.2|1045.6|1045.2|1044.4|1044.2|28759
1614589420000|2021-03-01 09:03:40|1044.8|1044.4|1045.4|1045|1045.6|1045.2|1044.4|1044.2|14444
1614589430000|2021-03-01 09:03:50|1045.2|1045.2|1044.8|1044.4|1045.2|1045.2|1044.8|1044.4|10019
1614589440000|2021-03-01 09:04:00|1045|1044.6|1045|1044.6|1045.6|1045|1044.8|1044.4|7829
1614589450000|2021-03-01 09:04:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|3335
1614589460000|2021-03-01 09:04:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1463
1614589470000|2021-03-01 09:04:30|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.2|1044.6|6910
1614589480000|2021-03-01 09:04:40|1045.6|1045.6|1045.8|1045.6|1046|1045.6|1045.6|1045.4|2165
1614589490000|2021-03-01 09:04:50|1045.6|1045.4|1046|1045.6|1046|1045.8|1045.6|1045.4|1929
1614589500000|2021-03-01 09:05:00|1045.8|1045.4|1045|1044.8|1046|1045.6|1045|1044.6|15465
1614589510000|2021-03-01 09:05:10|1045.2|1045|1045|1044.4|1045.4|1045|1045|1044.4|3299
1614589520000|2021-03-01 09:05:20|1045.2|1044.6|1045.2|1045|1045.2|1045|1045|1044.4|5199
1614589530000|2021-03-01 09:05:30|1045.4|1045.2|1045.2|1045|1045.6|1045.2|1045|1044.6|8957
1614589540000|2021-03-01 09:05:40|1045|1044.8|1045.6|1045.4|1045.6|1045.4|1045|1044.4|4285
1614589550000|2021-03-01 09:05:50|1045.8|1045.6|1045.8|1045.4|1046|1045.8|1045.8|1045.4|3630
1614589560000|2021-03-01 09:06:00|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045|1320
1614589580000|2021-03-01 09:06:20|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|1551
1614589590000|2021-03-01 09:06:30|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|1008
1614589600000|2021-03-01 09:06:40|1045.6|1045.6|1046|1045.6|1046|1045.8|1045.6|1045.4|8513
1614589610000|2021-03-01 09:06:50|1045.8||1045.8||1046||1045.8||2275
1614589620000|2021-03-01 09:07:00|1046|1045.8|1046.4|1046.2|1046.4|1046.2|1046|1045.6|4025
1614589630000|2021-03-01 09:07:10|1046.2|1046|1046.2|1046|1046.4|1046.2|1046.2|1046|5133
1614589640000|2021-03-01 09:07:20|1046.4|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046|1519
1614589650000|2021-03-01 09:07:30|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|263
1614589660000|2021-03-01 09:07:40||1046.2||1046.2||1046.2||1046.2|0
1614589670000|2021-03-01 09:07:50|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046.2|1046|4695
1614589680000|2021-03-01 09:08:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|2213
1614589690000|2021-03-01 09:08:10|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.6|2836
1614589700000|2021-03-01 09:08:20|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.2|6455
1614589710000|2021-03-01 09:08:30|1045.8|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|616
1614589720000|2021-03-01 09:08:40|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|527
1614589730000|2021-03-01 09:08:50|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.6|1336
1614589740000|2021-03-01 09:09:00|1045.8|1045.8|1045.6|1045.2|1045.8|1045.8|1045.4|1045|9670
1614589750000|2021-03-01 09:09:10|1045.4|1045|1046.2|1046|1046.2|1046|1045.2|1045|40097
1614589760000|2021-03-01 09:09:20|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|3853
1614589770000|2021-03-01 09:09:30|1045.8|1045.4|1045.6|1045|1045.8|1045.6|1045.4|1045|2108
1614589780000|2021-03-01 09:09:40|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045|2864
1614589790000|2021-03-01 09:09:50|1045.6|1045.2|1045.6|1045|1045.8|1045.4|1045.4|1044.8|5616
1614589800000|2021-03-01 09:10:00|1045.4|1044.8|1045.2|1045|1045.4|1045|1044.8|1044.4|4294
1614589810000|2021-03-01 09:10:10|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|3832
1614589820000|2021-03-01 09:10:20|1045.2||1045.2||1045.4||1045.2||0
1614589830000|2021-03-01 09:10:30|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|0
1614589850000|2021-03-01 09:10:50|1045.4|1045.2|1045.2|1044.6|1045.4|1045.2|1045.2|1044.6|3688
1614589860000|2021-03-01 09:11:00|1045.4|1044.8|1044.8|1044.4|1045.4|1045|1044.8|1044.2|2392
1614589870000|2021-03-01 09:11:10|1045|1045|1044.8|1044.4|1045.2|1045|1044.8|1044.2|5000
1614589890000|2021-03-01 09:11:30|1045|1044.6|1045.2|1044.6|1045.2|1045|1045|1044.6|4488
1614589900000|2021-03-01 09:11:40||1044.8||1044.6||1045||1044.6|0
1614589910000|2021-03-01 09:11:50|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.6|1089
1614589930000|2021-03-01 09:12:10|1045.2||1045.4||1045.4||1045.2||0
1614589940000|2021-03-01 09:12:20|1045.2|1045.2|1045.2|1045|1045.2|1045.2|1045|1044.6|2312
1614589950000|2021-03-01 09:12:30|1045.4|1045.2|1045.6|1045.4|1045.8|1045.4|1045.4|1045|10682
1614589960000|2021-03-01 09:12:40|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045|1676
1614589970000|2021-03-01 09:12:50|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|1277
1614589980000|2021-03-01 09:13:00||1045.4||1045.2||1045.4||1045.2|1796
1614589990000|2021-03-01 09:13:10|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|2600
1614590000000|2021-03-01 09:13:20||1045.2||1045.2||1045.2||1045|0
1614590010000|2021-03-01 09:13:30|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|1817
1614590020000|2021-03-01 09:13:40|1045.4|1045.2|1045|1044.6|1045.4|1045.2|1045|1044.6|2507
1614590030000|2021-03-01 09:13:50|1045.2|1044.8|1045.2|1045|1045.4|1045|1045.2|1044.8|1897
1614590040000|2021-03-01 09:14:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1044.8|432
1614590050000|2021-03-01 09:14:10|1045.2|1044.8|1045.6|1045.4|1045.6|1045.4|1045.2|1044.8|2943
1614590060000|2021-03-01 09:14:20|1045.8|1045.6|1046.6|1046.4|1046.8|1046.4|1045.8|1045.6|20344
1614590070000|2021-03-01 09:14:30|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1561
1614590090000|2021-03-01 09:14:50|1046.2|1046|1045.8|1045.6|1046.2|1046|1045.6|1045.4|2774
1614590100000|2021-03-01 09:15:00|1046|1045.8|1046.2|1046|1046.2|1046|1046|1045.6|2508
1614590110000|2021-03-01 09:15:10|||||||||37
1614590120000|2021-03-01 09:15:20|1046.4|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|3036
1614590130000|2021-03-01 09:15:30|1046|1046|1046.2|1046|1046.2|1046|1046|1046|1310
1614590140000|2021-03-01 09:15:40||1045.8||1045.8||1046||1045.8|0
1614590150000|2021-03-01 09:15:50|1046|1046|1046.2|1046|1046.2|1046|1046|1045.8|1420
1614590160000|2021-03-01 09:16:00|1046.4|1045.8|1046.4|1046|1046.4|1046|1045.8|1045.6|10145
1614590180000|2021-03-01 09:16:20|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.6|1628
1614590190000|2021-03-01 09:16:30|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|3798
1614590200000|2021-03-01 09:16:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|14640
1614590210000|2021-03-01 09:16:50||1045.6||1045.6||1045.6||1045.4|0
1614590220000|2021-03-01 09:17:00|1046|1045.4|1046.2|1046|1046.2|1046|1046|1045.4|6155
1614590230000|2021-03-01 09:17:10|1046.4|1046.2|1047|1046.6|1047|1046.8|1046.4|1046.2|3235
1614590240000|2021-03-01 09:17:20|1046.8|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|1391
1614590250000|2021-03-01 09:17:30|1046.6|1046.4|1047|1046.6|1047|1046.8|1046.6|1046.4|3600
1614590260000|2021-03-01 09:17:40||1046.8||1046.8||1046.8||1046.8|0
1614590270000|2021-03-01 09:17:50|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|1609
1614590280000|2021-03-01 09:18:00|1046.8|1046.8|1047|1046.8|1047|1046.8|1046.8|1046.6|94
1614590290000|2021-03-01 09:18:10|1046.6|1046.4|1048|1047.6|1048|1047.8|1046.6|1046.4|27523
1614590300000|2021-03-01 09:18:20|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|447
1614590310000|2021-03-01 09:18:30|1047.8|1047.8|1048.4|1047.8|1048.4|1048|1047.8|1047.8|6637
1614590320000|2021-03-01 09:18:40|1048.2|1048|1048.8|1048.4|1048.8|1048.6|1048.2|1048|5305
1614590330000|2021-03-01 09:18:50|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|3000
1614590340000|2021-03-01 09:19:00|1048.6||1048.6||1048.6||1048.6||0
1614590350000|2021-03-01 09:19:10|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|0
1614590360000|2021-03-01 09:19:20|1048.4|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|1672
1614590370000|2021-03-01 09:19:30|1048.2|1048|1048|1047.8|1048.2|1048|1047.8|1047.6|13530
1614590380000|2021-03-01 09:19:40|1047.8|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|1393
1614590390000|2021-03-01 09:19:50|1047.6|1047.2|1047.4|1047.2|1047.6|1047.4|1047.4|1047|4896
1614590400000|2021-03-01 09:20:00|1047.6|1047|1046.8|1046.4|1047.6|1047|1046.6|1046.2|22755
1614590410000|2021-03-01 09:20:10|1047|1046.6|1046.8|1046.4|1047|1046.8|1046.6|1046.4|4011
1614590420000|2021-03-01 09:20:20|1047|1046.6|1047|1046.6|1047|1046.6|1046.6|1046.4|2214
1614590430000|2021-03-01 09:20:30|1047.2|1046.4|1047|1046.6|1047.2|1046.8|1047|1046.4|251
1614590440000|2021-03-01 09:20:40|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|2603
1614590450000|2021-03-01 09:20:50|1047.4|1047|1047.4|1047.2|1047.6|1047.4|1047.4|1046.8|21796
1614590460000|2021-03-01 09:21:00|1047.6|1047.4|1047.8|1047.6|1048|1047.6|1047.6|1047.2|487
1614590470000|2021-03-01 09:21:10|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047|2952
1614590480000|2021-03-01 09:21:20|1047.4|1047|1047.4|1047.2|1047.6|1047.2|1047.4|1047|0
1614590490000|2021-03-01 09:21:30|1047.6|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|1226
1614590500000|2021-03-01 09:21:40|1047.4|1047|1047.4|1047|1047.6|1047|1047.4|1047|866
1614590510000|2021-03-01 09:21:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|2571
1614590520000|2021-03-01 09:22:00|1047.4||1047.6||1047.6||1047.4||500
1614590530000|2021-03-01 09:22:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|880
1614590540000|2021-03-01 09:22:20|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047|1046.8|8808
1614590550000|2021-03-01 09:22:30|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|1248
1614590560000|2021-03-01 09:22:40|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.4|5282
1614590570000|2021-03-01 09:22:50|1048|1047.6|1048|1047.8|1048.2|1047.8|1048|1047.6|787
1614590580000|2021-03-01 09:23:00|1048.2|1048|1048.4|1048|1048.6|1048.2|1048.2|1047.8|5035
1614590590000|2021-03-01 09:23:10|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|0
1614590600000|2021-03-01 09:23:20|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|0
1614590610000|2021-03-01 09:23:30|1048|1047.6|1048|1047.6|1048.2|1047.6|1047.8|1047.6|582
1614590620000|2021-03-01 09:23:40|1047.8|1047.4|1048|1047.6|1048.2|1047.8|1047.6|1047.4|5609
1614590630000|2021-03-01 09:23:50|1047.8|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|4983
1614590640000|2021-03-01 09:24:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|881
1614590650000|2021-03-01 09:24:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1614590660000|2021-03-01 09:24:20|1048|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|6675
1614590670000|2021-03-01 09:24:30|1048.2|1047.8|1049|1048.6|1049|1048.6|1048.2|1047.8|9654
1614590680000|2021-03-01 09:24:40|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|1488
1614590690000|2021-03-01 09:24:50|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1047.8|1047.4|8085
1614590700000|2021-03-01 09:25:00|1047.8|1047.8|1048|1047.8|1048|1047.8|1047.8|1047.6|600
1614590710000|2021-03-01 09:25:10|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|1762
1614590720000|2021-03-01 09:25:20|1048|1048|1048|1047.6|1048|1048|1047.8|1047.6|421
1614590730000|2021-03-01 09:25:30|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.4|1047|3718
1614590740000|2021-03-01 09:25:40|1047.4|1047.2|1048|1047.6|1048|1047.6|1047.4|1047.2|6276
1614590750000|2021-03-01 09:25:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|922
1614590770000|2021-03-01 09:26:10|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|1973
1614590780000|2021-03-01 09:26:20|1046.8|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.2|5018
1614590790000|2021-03-01 09:26:30|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|7980
1614590800000|2021-03-01 09:26:40|1047.4|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|3757
1614590810000|2021-03-01 09:26:50|1047||1047.2||1047.2||1047||133
1614590820000|2021-03-01 09:27:00|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.4|4228
1614590830000|2021-03-01 09:27:10|1047.2|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.2|16
1614590840000|2021-03-01 09:27:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|1444
1614590850000|2021-03-01 09:27:30|1046.6|1046.2|1046|1045.8|1046.6|1046.4|1046|1045.8|9061
1614590860000|2021-03-01 09:27:40|1046.2||1046.2||1046.2||1046||100
1614590870000|2021-03-01 09:27:50|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|3952
1614590880000|2021-03-01 09:28:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|4846
1614590890000|2021-03-01 09:28:10|1046.6|1046.4|1046.4|1046.2|1046.6|1046.4|1046.4|1046|5963
1614590900000|2021-03-01 09:28:20|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|1
1614590910000|2021-03-01 09:28:30|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|2019
1614590920000|2021-03-01 09:28:40|1046.4||1046.4||1046.4||1046.4||0
1614590930000|2021-03-01 09:28:50|1046.2|1046|1046|1045.6|1046.4|1046|1046|1045.4|1538
1614590940000|2021-03-01 09:29:00|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|0
1614590960000|2021-03-01 09:29:20||1045.4||1045.6||1045.6||1045.4|853
1614590970000|2021-03-01 09:29:30||1045.4||1045.6||1045.6||1045.4|889
1614590980000|2021-03-01 09:29:40|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|1971
1614590990000|2021-03-01 09:29:50||1045.4||1045.4||1045.4||1045.4|330
1614591000000|2021-03-01 09:30:00|1046|1045.6|1046.4|1046.2|1046.4|1046.2|1046|1045.6|4612
1614591010000|2021-03-01 09:30:10|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|4262
1614591020000|2021-03-01 09:30:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.4|1046|742
1614591030000|2021-03-01 09:30:30|1046.4||1046.4||1046.4||1046.4||0
1614591040000|2021-03-01 09:30:40||1046||1045.8||1046.2||1045.8|554
1614591050000|2021-03-01 09:30:50|1046.6|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|1883
1614591060000|2021-03-01 09:31:00|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|514
1614591070000|2021-03-01 09:31:10|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|2955
1614591080000|2021-03-01 09:31:20|||||||||1468
1614591090000|2021-03-01 09:31:30|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.4|1046|4799
1614591100000|2021-03-01 09:31:40|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.2|1686
1614591110000|2021-03-01 09:31:50|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|90
1614591120000|2021-03-01 09:32:00|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1515
1614591130000|2021-03-01 09:32:10|1047|1046.8|1047.8|1047.4|1048|1047.6|1047|1046.6|7516
1614591140000|2021-03-01 09:32:20|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|9
1614591150000|2021-03-01 09:32:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1105
1614591160000|2021-03-01 09:32:40|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|1690
1614591170000|2021-03-01 09:32:50||1047.4||1047.2||1047.4||1047.2|0
1614591180000|2021-03-01 09:33:00|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.2|1047|6467
1614591190000|2021-03-01 09:33:10|1047.6|1047.6|1047.6|1047.4|1047.6|1047.6|1047.6|1047.4|0
1614591200000|2021-03-01 09:33:20|1047.8|1047.6|1047.6|1047.2|1048|1047.6|1047.4|1047|4775
1614591210000|2021-03-01 09:33:30|1047.4||1047.4||1047.4||1047.4||95
1614591220000|2021-03-01 09:33:40|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|2043
1614591230000|2021-03-01 09:33:50|||||||||1117
1614591240000|2021-03-01 09:34:00|1047.4|1047.2|1047|1046.8|1047.4|1047.2|1046.8|1046.4|7496
1614591250000|2021-03-01 09:34:10|1047.2|1047|1047.4|1047|1047.4|1047.2|1047|1046.8|10748
1614591260000|2021-03-01 09:34:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047|7510
1614591270000|2021-03-01 09:34:30|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|11
1614591280000|2021-03-01 09:34:40|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|0
1614591290000|2021-03-01 09:34:50|1048|1047.6|1048.2|1047.8|1048.2|1048|1048|1047.4|7672
1614591300000|2021-03-01 09:35:00|1048|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|1116
1614591310000|2021-03-01 09:35:10|1048|1047.8|1048.2|1048|1048.2|1048|1047.8|1047.6|5203
1614591320000|2021-03-01 09:35:20|1048|1047.8|1048.2|1047.6|1048.2|1047.8|1048|1047.6|1
1614591340000|2021-03-01 09:35:40|1048.4|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1614591350000|2021-03-01 09:35:50|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|763
1614591360000|2021-03-01 09:36:00|1048.4|1048.2|1048.8|1048.6|1049|1048.8|1048.4|1048|12140
1614591370000|2021-03-01 09:36:10|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|7988
1614591380000|2021-03-01 09:36:20|1048.8|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|592
1614591390000|2021-03-01 09:36:30|1048.8|1048|1048.4|1048|1048.8|1048.4|1048.2|1048|1523
1614591420000|2021-03-01 09:37:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048|12076
1614591430000|2021-03-01 09:37:10|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1027
1614591440000|2021-03-01 09:37:20|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|5435
1614591450000|2021-03-01 09:37:30|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1048.8|6524
1614591460000|2021-03-01 09:37:40|1049.2|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.4|4883
1614591470000|2021-03-01 09:37:50|1048.6|1048.4|1048.6|1048.4|1049|1048.6|1048.6|1048.4|3152
1614591480000|2021-03-01 09:38:00|1048.8|1048.6|1048.6|1048.4|1049|1048.6|1048.6|1048.4|460
1614591490000|2021-03-01 09:38:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|319
1614591500000|2021-03-01 09:38:20|1048.4||1048.4||1048.4||1048.4||0
1614591520000|2021-03-01 09:38:40|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|1326
1614591530000|2021-03-01 09:38:50|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1047.8|2650
1614591540000|2021-03-01 09:39:00|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|502
1614591550000|2021-03-01 09:39:10|1048.2||1048||1048.2||1048||300
1614591560000|2021-03-01 09:39:20|1048.2||1048||1048.2||1048||0
1614591570000|2021-03-01 09:39:30|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|0
1614591580000|2021-03-01 09:39:40|1047.6|1047.4|1047.6|1047.4|1048|1047.6|1047.6|1047.4|3000
1614591590000|2021-03-01 09:39:50|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|1784
1614591600000|2021-03-01 09:40:00|1047.6|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|0
1614591610000|2021-03-01 09:40:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|487
1614591620000|2021-03-01 09:40:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614591630000|2021-03-01 09:40:30|1047.6|1047.6|1047.8|1047.6|1048|1047.8|1047.6|1047.4|5405
1614591640000|2021-03-01 09:40:40|1047.6|1047.4|1048.2|1047.8|1048.2|1048|1047.6|1047.4|24098
1614591650000|2021-03-01 09:40:50|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.4|1048|6345
1614591660000|2021-03-01 09:41:00|1048.4||1048.6||1048.6||1048.4||190
1614591670000|2021-03-01 09:41:10|1048.4|1048.4|1048.6|1048.4|1048.8|1048.6|1048.4|1048.2|1393
1614591680000|2021-03-01 09:41:20|1048.8|1048.2|1048.4|1048.2|1048.8|1048.2|1048.4|1048.2|559
1614591690000|2021-03-01 09:41:30|1048.2|1048|1048.2|1048|1048.4|1048|1048.2|1047.8|0
1614591700000|2021-03-01 09:41:40|1048.4|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|643
1614591710000|2021-03-01 09:41:50|1048.4|1047.8|1048.4|1048|1048.6|1048.2|1048|1047.8|737
1614591720000|2021-03-01 09:42:00|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|326
1614591730000|2021-03-01 09:42:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|2585
1614591740000|2021-03-01 09:42:20|1048.2|1048.2|1048.8|1048.4|1048.8|1048.6|1048.2|1048.2|742
1614591750000|2021-03-01 09:42:30|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|578
1614591760000|2021-03-01 09:42:40|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|174
1614591780000|2021-03-01 09:43:00|||||||||500
1614591800000|2021-03-01 09:43:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.4|3373
1614591810000|2021-03-01 09:43:30|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1270
1614591820000|2021-03-01 09:43:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|1312
1614591830000|2021-03-01 09:43:50|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.6|14
1614591840000|2021-03-01 09:44:00|1047.8|1047.6|1047.4|1047|1048|1047.6|1047.4|1047|6817
1614591850000|2021-03-01 09:44:10|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|201
1614591860000|2021-03-01 09:44:20|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1614591870000|2021-03-01 09:44:30|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047|5631
1614591880000|2021-03-01 09:44:40|1047.8||1048||1048||1047.8||0
1614591890000|2021-03-01 09:44:50|1047.8||1047.8||1048||1047.8||0
1614591900000|2021-03-01 09:45:00|1048|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|1470
1614591910000|2021-03-01 09:45:10|1048.2|1048|1048.6|1048.2|1048.8|1048.4|1047.8|1047.4|121577
1614591920000|2021-03-01 09:45:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1100
1614591930000|2021-03-01 09:45:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1614591940000|2021-03-01 09:45:40|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|2098
1614591960000|2021-03-01 09:46:00|1049|1048.8|1049.8|1049.4|1049.8|1049.4|1049|1048.6|12915
1614591970000|2021-03-01 09:46:10|1049.6||1049.6||1049.8||1049.6||0
1614591980000|2021-03-01 09:46:20|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1119
1614591990000|2021-03-01 09:46:30|||||||||1880
1614592010000|2021-03-01 09:46:50|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.4|1049|11676
1614592020000|2021-03-01 09:47:00|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.6|1920
1614592030000|2021-03-01 09:47:10|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|490
1614592040000|2021-03-01 09:47:20|1048.8|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.8|1587
1614592050000|2021-03-01 09:47:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1706
1614592060000|2021-03-01 09:47:40|1048.8|1048.8|1049|1048.8|1049.2|1049|1048.8|1048.6|0
1614592070000|2021-03-01 09:47:50|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|3496
1614592080000|2021-03-01 09:48:00|1049||1049.2||1049.2||1049||500
1614592090000|2021-03-01 09:48:10|1049|1049|1049.4|1049|1049.6|1049|1049|1048.8|16000
1614592110000|2021-03-01 09:48:30|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|4882
1614592120000|2021-03-01 09:48:40||1048.4||1048.4||1048.4||1048.4|0
1614592130000|2021-03-01 09:48:50|1048.8|1048.2|1049|1048.4|1049|1048.6|1048.8|1048.2|2512
1614592140000|2021-03-01 09:49:00|1048.8||1048.8||1048.8||1048.8||0
1614592150000|2021-03-01 09:49:10|1049|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.4|1893
1614592160000|2021-03-01 09:49:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1213
1614592170000|2021-03-01 09:49:30|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|4000
1614592180000|2021-03-01 09:49:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|3961
1614592190000|2021-03-01 09:49:50|1049.2|1049.2|1048.8|1048.4|1049.2|1049.2|1048.2|1048|43540
1614592200000|2021-03-01 09:50:00|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.4|1048|3045
1614592220000|2021-03-01 09:50:20|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.4|1492
1614592230000|2021-03-01 09:50:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|2996
1614592240000|2021-03-01 09:50:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|616
1614592250000|2021-03-01 09:50:50|1048.6||1048.8||1048.8||1048.6||0
1614592260000|2021-03-01 09:51:00|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.4|702
1614592270000|2021-03-01 09:51:10|1049.2|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|10619
1614592280000|2021-03-01 09:51:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|2193
1614592290000|2021-03-01 09:51:30|1049|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|500
1614592300000|2021-03-01 09:51:40|1049.4||1049.4||1049.4||1049.4||0
1614592310000|2021-03-01 09:51:50|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|0
1614592320000|2021-03-01 09:52:00|1049.6|1049.2|1049.8|1049.6|1050|1049.6|1049.6|1049.2|8150
1614592330000|2021-03-01 09:52:10|1050|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|3430
1614592340000|2021-03-01 09:52:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1614592350000|2021-03-01 09:52:30|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.4|1048.8|2461
1614592360000|2021-03-01 09:52:40|1049.2|1048.6|1049.2|1048.8|1049.4|1049|1048.8|1048.6|3986
1614592370000|2021-03-01 09:52:50|1049|1048.6|1049.4|1048.8|1049.4|1049|1049|1048.6|5582
1614592380000|2021-03-01 09:53:00|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|0
1614592390000|2021-03-01 09:53:10|1049|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|1087
1614592400000|2021-03-01 09:53:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|1788
1614592430000|2021-03-01 09:53:50|1049.2|1048.8|1048.8|1048.6|1049.4|1048.8|1048.8|1048.6|3655
1614592440000|2021-03-01 09:54:00|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|617
1614592450000|2021-03-01 09:54:10|1048.6||1048.6||1048.8||1048.6||1225
1614592470000|2021-03-01 09:54:30|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|453
1614592480000|2021-03-01 09:54:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1614592490000|2021-03-01 09:54:50||1048.4||1048.4||1048.4||1048.4|0
1614592500000|2021-03-01 09:55:00|1048.4|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|1024
1614592540000|2021-03-01 09:55:40|1048.6|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|6072
1614592550000|2021-03-01 09:55:50|1048.4|1048.4|1048.6|1048|1048.6|1048.4|1048.4|1048|663
1614592560000|2021-03-01 09:56:00|1048.4||1048.2||1048.4||1048.2||150
1614592570000|2021-03-01 09:56:10|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|1693
1614592610000|2021-03-01 09:56:50|1048|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|910
1614592620000|2021-03-01 09:57:00|1047.8|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|2699
1614592630000|2021-03-01 09:57:10||1047.6||1047.6||1047.6||1047.4|0
1614592640000|2021-03-01 09:57:20|1047.6|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|400
1614592660000|2021-03-01 09:57:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.4|0
1614592670000|2021-03-01 09:57:50|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|1814
1614592680000|2021-03-01 09:58:00|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|4243
1614592690000|2021-03-01 09:58:10|1047.4|1047|1047|1046.8|1047.4|1047|1047|1046.8|300
1614592700000|2021-03-01 09:58:20|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1614592710000|2021-03-01 09:58:30|1046.8|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|3017
1614592720000|2021-03-01 09:58:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1767
1614592730000|2021-03-01 09:58:50|1047.2|1046.8|1047.2|1047|1047.4|1047.2|1047.2|1046.8|0
1614592740000|2021-03-01 09:59:00|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|484
1614592760000|2021-03-01 09:59:20|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.2|2019
1614592770000|2021-03-01 09:59:30|1047.2|1046.6|1047.2|1046.8|1047.4|1047|1047|1046.4|17875
1614592790000|2021-03-01 09:59:50|1047|1046.6|1047.4|1046.8|1047.4|1047|1047|1046.6|2557
1614592800000|2021-03-01 10:00:00|1047.2||1047.2||1047.4||1047||600
1614592810000|2021-03-01 10:00:10|1047||1047.2||1047.2||1047||0
1614592820000|2021-03-01 10:00:20|1047|1046.6|1047.2|1047|1047.4|1047|1047|1046.6|2732
1614592830000|2021-03-01 10:00:30|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|2005
1614592840000|2021-03-01 10:00:40||1047.4||1047.4||1047.4||1047.4|0
1614592850000|2021-03-01 10:00:50|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|1705
1614592870000|2021-03-01 10:01:10||1047.4||1047.6||1047.6||1047.4|0
1614592880000|2021-03-01 10:01:20|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|1628
1614592900000|2021-03-01 10:01:40|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048|1047.8|4903
1614592910000|2021-03-01 10:01:50|1048.4|1048.2|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|8381
1614592920000|2021-03-01 10:02:00||1048.6||1048.6||1048.6||1048.4|0
1614592930000|2021-03-01 10:02:10|1049|1048.8|1049|1048.8|1049|1048.8|1048.8|1048.8|1687
1614592950000|2021-03-01 10:02:30|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|1934
1614592960000|2021-03-01 10:02:40|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.6|5302
1614592970000|2021-03-01 10:02:50||1048.4||1048.6||1048.6||1048.4|742
1614592980000|2021-03-01 10:03:00|1049||1048.8||1049||1048.8||0
1614592990000|2021-03-01 10:03:10|1049|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|2397
1614593000000|2021-03-01 10:03:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|2610
1614593010000|2021-03-01 10:03:30||1049.4||1049.2||1049.4||1049.2|0
1614593020000|2021-03-01 10:03:40|1049.4|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049|3344
1614593030000|2021-03-01 10:03:50||1049||1049.2||1049.2||1049|304
1614593040000|2021-03-01 10:04:00||1049||1049||1049||1049|0
1614593050000|2021-03-01 10:04:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1619
1614593060000|2021-03-01 10:04:20|1049.4|1049|1049.2|1049|1049.4|1049.2|1049.2|1048.8|4039
1614593070000|2021-03-01 10:04:30|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|773
1614593080000|2021-03-01 10:04:40|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1048.8|7062
1614593090000|2021-03-01 10:04:50||1049||1049.2||1049.2||1049|0
1614593100000|2021-03-01 10:05:00|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|5009
1614593110000|2021-03-01 10:05:10|1050.2|1049.8|1050.6|1050|1050.6|1050.4|1050.2|1049.8|19487
1614593120000|2021-03-01 10:05:20|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1049.8|150
1614593130000|2021-03-01 10:05:30|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.6|100
1614593140000|2021-03-01 10:05:40|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|0
1614593150000|2021-03-01 10:05:50|1050|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|0
1614593160000|2021-03-01 10:06:00|1050.4|1049.8|1050.6|1050.4|1050.6|1050.4|1050.4|1049.8|2896
1614593170000|2021-03-01 10:06:10|1050.8|1050.2|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|2419
1614593180000|2021-03-01 10:06:20|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|1046
1614593190000|2021-03-01 10:06:30|1050.2|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|1306
1614593200000|2021-03-01 10:06:40|1050.6|1050.2|1050|1049.8|1050.6|1050.2|1050|1049.6|9282
1614593210000|2021-03-01 10:06:50|1049.8|1049.6|1050|1049.6|1050.2|1050|1049.8|1049.4|4911
1614593220000|2021-03-01 10:07:00|1050.2||1050.2||1050.2||1050||0
1614593230000|2021-03-01 10:07:10|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|1115
1614593240000|2021-03-01 10:07:20|1050||1050||1050.2||1050||1639
1614593250000|2021-03-01 10:07:30|1050.2||1050.2||1050.2||1050||0
1614593260000|2021-03-01 10:07:40|1050|1049.6|1049.4|1049.2|1050|1049.8|1049.4|1049|4485
1614593270000|2021-03-01 10:07:50|1049.6|1049|1049.4|1049.2|1049.6|1049.4|1049.4|1049|1459
1614593280000|2021-03-01 10:08:00|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|2272
1614593290000|2021-03-01 10:08:10|1049.6||1049.6||1049.6||1049.6||0
1614593310000|2021-03-01 10:08:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|490
1614593320000|2021-03-01 10:08:40|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|655
1614593330000|2021-03-01 10:08:50|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1614593340000|2021-03-01 10:09:00|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1614593350000|2021-03-01 10:09:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|687
1614593370000|2021-03-01 10:09:30|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|6417
1614593380000|2021-03-01 10:09:40|1050.4|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|0
1614593390000|2021-03-01 10:09:50|1050.6|1050.4|1050.6|1050.2|1051|1050.6|1050.4|1050|13697
1614593400000|2021-03-01 10:10:00|1050.4|1050|1049.8|1049.6|1050.4|1050.2|1049.6|1049.4|4297
1614593410000|2021-03-01 10:10:10|1049.6|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|2071
1614593420000|2021-03-01 10:10:20|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1614593430000|2021-03-01 10:10:30||1050.2||1050||1050.2||1050|1070
1614593440000|2021-03-01 10:10:40||1050.2||1050||1050.2||1050|0
1614593450000|2021-03-01 10:10:50|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|108
1614593460000|2021-03-01 10:11:00|1050.6|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050|863
1614593470000|2021-03-01 10:11:10|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|926
1614593480000|2021-03-01 10:11:20|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|1276
1614593490000|2021-03-01 10:11:30|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|168
1614593500000|2021-03-01 10:11:40|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|663
1614593510000|2021-03-01 10:11:50|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1614593520000|2021-03-01 10:12:00||1049.6||1049.4||1049.6||1049.4|200
1614593540000|2021-03-01 10:12:20|1049.6|1049.2|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|2292
1614593550000|2021-03-01 10:12:30|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|2428
1614593560000|2021-03-01 10:12:40|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.6|846
1614593570000|2021-03-01 10:12:50|1049.4|1048.6|1049.4|1049|1049.4|1049.2|1049.4|1048.6|2077
1614593580000|2021-03-01 10:13:00|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.6|1049|4674
1614593590000|2021-03-01 10:13:10|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|0
1614593610000|2021-03-01 10:13:30|1049.2||1049.4||1049.4||1049.2||1000
1614593620000|2021-03-01 10:13:40|1049.2|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|1318
1614593630000|2021-03-01 10:13:50||1049||1049||1049||1049|0
1614593640000|2021-03-01 10:14:00|1049.2|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|0
1614593650000|2021-03-01 10:14:10|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|1245
1614593660000|2021-03-01 10:14:20|1049.2|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|503
1614593670000|2021-03-01 10:14:30|1049.4|1048.8|1049|1048.6|1049.4|1048.8|1049|1048.6|4125
1614593680000|2021-03-01 10:14:40|1048.8|1048.8|1048.6|1048.4|1049|1048.8|1048.6|1048.4|981
1614593690000|2021-03-01 10:14:50||1048.2||1048.2||1048.2||1048.2|0
1614593700000|2021-03-01 10:15:00|1048.4|1048|1049|1048.6|1049|1048.6|1048.4|1048|12206
1614593710000|2021-03-01 10:15:10|1048.8||1049||1049||1048.8||0
1614593720000|2021-03-01 10:15:20||1048.8||1048.8||1048.8||1048.8|0
1614593730000|2021-03-01 10:15:30|1048.8||1049||1049||1048.8||0
1614593750000|2021-03-01 10:15:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|400
1614593760000|2021-03-01 10:16:00||1048.6||1048.6||1048.6||1048.4|0
1614593770000|2021-03-01 10:16:10|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|1754
1614593800000|2021-03-01 10:16:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|2031
1614593820000|2021-03-01 10:17:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|7519
1614593830000|2021-03-01 10:17:10|1049|1048.6|1048.6|1048.4|1049.2|1048.6|1048.6|1048.4|890
1614593840000|2021-03-01 10:17:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|0
1614593850000|2021-03-01 10:17:30|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|1307
1614593860000|2021-03-01 10:17:40|1048.8|1048.6|1048.6|1048.2|1049|1048.6|1048.4|1047.8|25000
1614593870000|2021-03-01 10:17:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1614593880000|2021-03-01 10:18:00|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1047.8|498
1614593890000|2021-03-01 10:18:10|1048.4|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|8664
1614593900000|2021-03-01 10:18:20|1048|1047.6|1048.4|1048|1048.4|1048.2|1048|1047.6|6320
1614593910000|2021-03-01 10:18:30|1048.2|1048.2|1048.2|1048|1048.2|1048.2|1048.2|1048|0
1614593930000|2021-03-01 10:18:50|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|2065
1614593940000|2021-03-01 10:19:00|1048.4|1047.8|1048.4|1048.2|1048.6|1048.2|1048.4|1047.8|4089
1614593960000|2021-03-01 10:19:20|1048.2|1048|1048.2|1048|1048.4|1048.2|1048.2|1047.8|804
1614593980000|2021-03-01 10:19:40|||||||||200
1614593990000|2021-03-01 10:19:50|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1282
1614594000000|2021-03-01 10:20:00|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|4425
1614594010000|2021-03-01 10:20:10|1048.8||1048.8||1048.8||1048.6||1700
1614594020000|2021-03-01 10:20:20|1048.6|1048.2|1048.6|1048.4|1048.8|1048.6|1048.6|1048.2|705
1614594030000|2021-03-01 10:20:30|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.4|2539
1614594040000|2021-03-01 10:20:40|1049|1048.8|1048.8|1048.4|1049|1048.8|1048.8|1048.4|774
1614594050000|2021-03-01 10:20:50|1048.6||1048.8||1048.8||1048.6||566
1614594060000|2021-03-01 10:21:00|1048.6||1048.8||1048.8||1048.6||0
1614594070000|2021-03-01 10:21:10|1048.6||1048.6||1048.6||1048.6||0
1614594080000|2021-03-01 10:21:20|||||||||870
1614594090000|2021-03-01 10:21:30|1048.8|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.4|4828
1614594100000|2021-03-01 10:21:40|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|10071
1614594110000|2021-03-01 10:21:50|1049.4||1049.4||1049.6||1049.4||0
1614594120000|2021-03-01 10:22:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1614594130000|2021-03-01 10:22:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|3739
1614594140000|2021-03-01 10:22:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|3035
1614594150000|2021-03-01 10:22:30|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|601
1614594160000|2021-03-01 10:22:40|1049.2|1048.8|1049.4|1049.2|1049.4|1049.2|1049.2|1048.8|1225
1614594170000|2021-03-01 10:22:50|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|487
1614594180000|2021-03-01 10:23:00|1049.4|1049.4|1049.8|1049.4|1050|1049.6|1049.4|1049.4|3560
1614594190000|2021-03-01 10:23:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|876
1614594200000|2021-03-01 10:23:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2276
1614594220000|2021-03-01 10:23:40|1049.6||1049.6||1049.6||1049.6||0
1614594260000|2021-03-01 10:24:20|1049.8|1049|1049.6|1049.2|1049.8|1049.2|1049.4|1049|7303
1614594270000|2021-03-01 10:24:30|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|1309
1614594280000|2021-03-01 10:24:40||1049.2||1049.2||1049.2||1049.2|130
1614594290000|2021-03-01 10:24:50||1049.4||1049.2||1049.4||1049.2|0
1614594300000|2021-03-01 10:25:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1306
1614594310000|2021-03-01 10:25:10|1049.6|1049.6|1049.6|1049.4|1049.6|1049.6|1049.6|1049.4|500
1614594320000|2021-03-01 10:25:20|1049.8|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|4162
1614594330000|2021-03-01 10:25:30||1049.4||1049.4||1049.6||1049.4|0
1614594340000|2021-03-01 10:25:40||1049.6||1049.6||1049.6||1049.4|0
1614594350000|2021-03-01 10:25:50|1050|1049.8|1050.8|1050.4|1050.8|1050.6|1049.8|1049.4|26190
1614594360000|2021-03-01 10:26:00|1051|1050.6|1051|1050.4|1051|1050.6|1050.6|1050.4|4447
1614594370000|2021-03-01 10:26:10|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|0
1614594380000|2021-03-01 10:26:20|1051||1051||1051||1051||0
1614594390000|2021-03-01 10:26:30|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|1523
1614594400000|2021-03-01 10:26:40|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1614594410000|2021-03-01 10:26:50|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.4|1772
1614594420000|2021-03-01 10:27:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|3155
1614594430000|2021-03-01 10:27:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|534
1614594440000|2021-03-01 10:27:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614594450000|2021-03-01 10:27:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1614594460000|2021-03-01 10:27:40|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1218
1614594470000|2021-03-01 10:27:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|2455
1614594480000|2021-03-01 10:28:00|1049.8|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.4|3729
1614594490000|2021-03-01 10:28:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|0
1614594520000|2021-03-01 10:28:40|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1835
1614594530000|2021-03-01 10:28:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614594540000|2021-03-01 10:29:00||1049.8||1049.8||1049.8||1049.8|100
1614594550000|2021-03-01 10:29:10|1050.2||1050||1050.2||1050||1834
1614594560000|2021-03-01 10:29:20|1050.2||1050||1050.2||1050||1255
1614594580000|2021-03-01 10:29:40|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|805
1614594590000|2021-03-01 10:29:50|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|0
1614594600000|2021-03-01 10:30:00|1049.6||1049.6||1049.8||1049.6||0
1614594630000|2021-03-01 10:30:30|1049.4|1049.2|1049.2|1049|1049.4|1049.2|1049.2|1048.8|1490
1614594660000|2021-03-01 10:31:00|1049.4|1049.2|1049|1048.8|1049.4|1049.2|1049|1048.8|50493
1614594670000|2021-03-01 10:31:10|1049.2|1049|1049.4|1049.2|1049.6|1049.4|1049.2|1049|60584
1614594680000|2021-03-01 10:31:20|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1
1614594690000|2021-03-01 10:31:30|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1614594700000|2021-03-01 10:31:40|1049.8|1049.4|1050.2|1050|1050.2|1050|1049.8|1049.4|2014
1614594740000|2021-03-01 10:32:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|870
1614594750000|2021-03-01 10:32:30|1050.6||1050.4||1050.6||1050.4||1108
1614594770000|2021-03-01 10:32:50|1050.2|1050|1050.6|1050.4|1050.6|1050.4|1050.2|1050|5627
1614594780000|2021-03-01 10:33:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1614594790000|2021-03-01 10:33:10||1050.4||1050.2||1050.4||1050.2|0
1614594800000|2021-03-01 10:33:20||1050.4||1050.4||1050.4||1050.4|0
1614594810000|2021-03-01 10:33:30|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|14258
1614594820000|2021-03-01 10:33:40|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|0
1614594840000|2021-03-01 10:34:00|1051|1050.8|1051|1050.8|1051|1050.8|1050.8|1050.6|2053
1614594850000|2021-03-01 10:34:10|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|6091
1614594860000|2021-03-01 10:34:20|||||||||13683
1614594900000|2021-03-01 10:35:00|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|1786
1614594940000|2021-03-01 10:35:40|1050.2|1050|1050.2|1050|1050.2|1050|1050|1049.8|15832
1614594950000|2021-03-01 10:35:50|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|14859
1614594960000|2021-03-01 10:36:00|||||||||5865
1614594970000|2021-03-01 10:36:10|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|19916
1614594990000|2021-03-01 10:36:30|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|2249
1614595000000|2021-03-01 10:36:40|1050.4|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|1206
1614595010000|2021-03-01 10:36:50|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.6|1050.6|6573
1614595020000|2021-03-01 10:37:00|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|1502
1614595030000|2021-03-01 10:37:10||1050.8||1050.8||1050.8||1050.8|201
1614595060000|2021-03-01 10:37:40|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|4620
1614595070000|2021-03-01 10:37:50|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.6|1050.4|10553
1614595100000|2021-03-01 10:38:20|1050.8|1050.6|1051.8|1051.6|1051.8|1051.6|1050.8|1050.6|92478
1614595120000|2021-03-01 10:38:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|7573
1614595130000|2021-03-01 10:38:50|1051.6|1051.6|1051.6|1051.4|1051.8|1051.6|1051.6|1051.4|1113
1614595140000|2021-03-01 10:39:00|1051.8|1051.2|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|10453
1614595150000|2021-03-01 10:39:10|1051|1051|1051.2|1051|1051.2|1051|1051|1051|476
1614595160000|2021-03-01 10:39:20|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|222
1614595170000|2021-03-01 10:39:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|1256
1614595190000|2021-03-01 10:39:50|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|29701
1614595210000|2021-03-01 10:40:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|13167
1614595220000|2021-03-01 10:40:20|1051||1051.2||1051.2||1051||0
1614595230000|2021-03-01 10:40:30|1051||1051||1051||1051||0
1614595240000|2021-03-01 10:40:40|1051.2||1051||1051.2||1051||0
1614595250000|2021-03-01 10:40:50|1051.2||1051||1051.2||1051||2551
1614595260000|2021-03-01 10:41:00|1051.2||1051.2||1051.2||1051||0
1614595270000|2021-03-01 10:41:10|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|4683
1614595280000|2021-03-01 10:41:20|1051.6|1051.4|1052|1051.8|1052|1051.8|1051.6|1051.2|1929
1614595300000|2021-03-01 10:41:40|1052.2|1052|1052.6|1052.4|1052.8|1052.6|1052.2|1052|27408
1614595310000|2021-03-01 10:41:50|1052.8|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.4|4388
1614595320000|2021-03-01 10:42:00||1052.4||1052.4||1052.4||1052.4|1728
1614595330000|2021-03-01 10:42:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052|3081
1614595340000|2021-03-01 10:42:20|1052.4||1052.4||1052.4||1052.4||0
1614595350000|2021-03-01 10:42:30|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052.2|1051.8|775
1614595360000|2021-03-01 10:42:40|1052.2|1052|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|2838
1614595370000|2021-03-01 10:42:50||1052||1052||1052||1052|0
1614595380000|2021-03-01 10:43:00|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|994
1614595390000|2021-03-01 10:43:10||1051.6||1051.6||1051.8||1051.6|0
1614595400000|2021-03-01 10:43:20|1052.4|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|2450
1614595410000|2021-03-01 10:43:30||1052||1052||1052||1052|0
1614595430000|2021-03-01 10:43:50|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|2789
1614595440000|2021-03-01 10:44:00|1052.6|1052.2|1052.8|1052.4|1053|1052.8|1052.6|1052.2|16980
1614595450000|2021-03-01 10:44:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|1635
1614595460000|2021-03-01 10:44:20|||||||||13
1614595470000|2021-03-01 10:44:30|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.2|9184
1614595480000|2021-03-01 10:44:40||1052.8||1052.8||1052.8||1052.6|1603
1614595500000|2021-03-01 10:45:00|||||||||40
1614595510000|2021-03-01 10:45:10|1053.2|1053|1053.6|1053.4|1053.6|1053.4|1053.2|1053|110609
1614595520000|2021-03-01 10:45:20|1053.8|1053.6|1054|1053.8|1054.2|1053.8|1053.8|1053.6|3932
1614595530000|2021-03-01 10:45:30|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|0
1614595540000|2021-03-01 10:45:40|1054.4|1054.2|1054|1053.6|1054.6|1054.2|1053.8|1053.4|13838
1614595550000|2021-03-01 10:45:50||1053.8||1053.8||1053.8||1053.6|240
1614595570000|2021-03-01 10:46:10|||||||||6042
1614595590000|2021-03-01 10:46:30|||||||||1834
1614595600000|2021-03-01 10:46:40|||||||||1000
1614595610000|2021-03-01 10:46:50|||||||||307
1614595650000|2021-03-01 10:47:30|1053.8|1053.6|1053.8|1053.6|1054|1053.8|1053.8|1053.6|30191
1614595660000|2021-03-01 10:47:40|1054|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.6|6006
1614595670000|2021-03-01 10:47:50|1053.8|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|3262
1614595680000|2021-03-01 10:48:00||1053.8||1053.6||1053.8||1053.6|0
1614595690000|2021-03-01 10:48:10|1054.2|1053.8|1054|1053.6|1054.2|1054|1054|1053.6|10216
1614595700000|2021-03-01 10:48:20|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|14946
1614595710000|2021-03-01 10:48:30|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1614595720000|2021-03-01 10:48:40|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|3091
1614595730000|2021-03-01 10:48:50|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1614595740000|2021-03-01 10:49:00||1054.4||1054.4||1054.4||1054.2|0
1614595750000|2021-03-01 10:49:10|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|992
1614595760000|2021-03-01 10:49:20|1054.4||1054.4||1054.6||1054.4||60
1614595770000|2021-03-01 10:49:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|3231
1614595780000|2021-03-01 10:49:40|||||||||2001
1614595790000|2021-03-01 10:49:50|1054.4|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|5507
1614595810000|2021-03-01 10:50:10||1054||1054||1054||1054|1600
1614595820000|2021-03-01 10:50:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|861
1614595830000|2021-03-01 10:50:30|1054.4||1054.6||1054.6||1054.4||0
1614595840000|2021-03-01 10:50:40|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.4|5357
1614595850000|2021-03-01 10:50:50|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|5430
1614595860000|2021-03-01 10:51:00|1055||1055||1055||1055||558
1614595890000|2021-03-01 10:51:30|1055.2|1054.8|1055.6|1055.4|1055.6|1055.4|1055.2|1054.8|30781
1614595900000|2021-03-01 10:51:40|1055.8|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.4|2502
1614595910000|2021-03-01 10:51:50|1055.8||1055.8||1055.8||1055.8||0
1614595920000|2021-03-01 10:52:00|1055.6|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|15122
1614595930000|2021-03-01 10:52:10|1055.6|1055.6|1055.6|1055.4|1055.8|1055.6|1055.6|1055.2|8600
1614595940000|2021-03-01 10:52:20|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|607
1614595950000|2021-03-01 10:52:30|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|1361
1614595960000|2021-03-01 10:52:40|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|4227
1614595970000|2021-03-01 10:52:50|1056.2||1056.4||1056.4||1056.2||0
1614595990000|2021-03-01 10:53:10||1056.2||1056.2||1056.2||1056.2|350
1614596020000|2021-03-01 10:53:40|||||||||344
1614596030000|2021-03-01 10:53:50|1056.2|1056|1055.8|1055.6|1056.2|1056|1055.8|1055.4|3788
1614596040000|2021-03-01 10:54:00|1056|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|2251
1614596050000|2021-03-01 10:54:10|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|2604
1614596070000|2021-03-01 10:54:30||1055.6||1055.6||1055.6||1055.6|0
1614596080000|2021-03-01 10:54:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|551
1614596090000|2021-03-01 10:54:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|484
1614596100000|2021-03-01 10:55:00|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.6|8488
1614596110000|2021-03-01 10:55:10|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1614596120000|2021-03-01 10:55:20|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|4
1614596130000|2021-03-01 10:55:30||1055.2||1055.2||1055.2||1055.2|0
1614596140000|2021-03-01 10:55:40|1055.4||1055.4||1055.4||1055.4||0
1614596160000|2021-03-01 10:56:00|1055.6||1055.4||1055.6||1055.4||1701
1614596170000|2021-03-01 10:56:10|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|2109
1614596180000|2021-03-01 10:56:20|1055.4|1055|1055.6|1055.4|1055.6|1055.4|1055.4|1055|3383
1614596190000|2021-03-01 10:56:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|1821
1614596200000|2021-03-01 10:56:40|1055.4||1055.6||1055.6||1055.4||0
1614596210000|2021-03-01 10:56:50|||||||||9
1614596220000|2021-03-01 10:57:00|1055|1054.8|1055.2|1055|1055.4|1055|1054.8|1054.6|111309
1614596230000|2021-03-01 10:57:10|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1639
1614596260000|2021-03-01 10:57:40|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|3278
1614596270000|2021-03-01 10:57:50|1055|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.4|5549
1614596280000|2021-03-01 10:58:00|1055|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.4|6451
1614596290000|2021-03-01 10:58:10|1054.8|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054|6235
1614596300000|2021-03-01 10:58:20|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|2521
1614596330000|2021-03-01 10:58:50|1054.6|1054.4|1055|1054.8|1055|1054.8|1054.6|1054.2|1605
1614596340000|2021-03-01 10:59:00|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1197
1614596350000|2021-03-01 10:59:10|1055|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.6|2470
1614596360000|2021-03-01 10:59:20|1055|1054.6|1054.8|1054.6|1055.2|1054.8|1054.8|1054.6|1575
1614596390000|2021-03-01 10:59:50|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|134
1614596400000|2021-03-01 11:00:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|3683
1614596410000|2021-03-01 11:00:10|1055.4|1055|1055.2|1055|1055.6|1055.2|1055.2|1055|1966
1614596420000|2021-03-01 11:00:20|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|1893
1614596430000|2021-03-01 11:00:30|1055.4||1055.4||1055.4||1055.2||0
1614596440000|2021-03-01 11:00:40|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.6|1344
1614596450000|2021-03-01 11:00:50|1054.8|1054.6|1054.8|1054.6|1054.8|1054.8|1054.8|1054.4|77
1614596460000|2021-03-01 11:01:00|1055|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|1203
1614596470000|2021-03-01 11:01:10|1055||1055.2||1055.2||1055||0
1614596480000|2021-03-01 11:01:20|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|725
1614596490000|2021-03-01 11:01:30|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|0
1614596510000|2021-03-01 11:01:50|1054.6|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|1176
1614596530000|2021-03-01 11:02:10|||||||||180
1614596540000|2021-03-01 11:02:20|1054.2|1054|1054|1053.6|1054.4|1054|1054|1053.6|888
1614596550000|2021-03-01 11:02:30||1053.8||1053.8||1053.8||1053.6|0
1614596560000|2021-03-01 11:02:40|1054.2|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1054|748
1614596570000|2021-03-01 11:02:50|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|1200
1614596580000|2021-03-01 11:03:00|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|5000
1614596590000|2021-03-01 11:03:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|1000
1614596600000|2021-03-01 11:03:20|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1
1614596640000|2021-03-01 11:04:00|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.4|1054.4|1929
1614596650000|2021-03-01 11:04:10|1055|1054.8|1055.2|1055|1055.4|1055|1055|1054.8|484
1614596660000|2021-03-01 11:04:20|1055.4||1055.2||1055.4||1055.2||0
1614596690000|2021-03-01 11:04:50|1055|1054.8|1055|1054.8|1055.4|1055|1055|1054.6|11926
1614596700000|2021-03-01 11:05:00|1055.2|1054.4|1055|1054.6|1055.2|1054.6|1055|1054.4|6000
1614596710000|2021-03-01 11:05:10|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|0
1614596720000|2021-03-01 11:05:20|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|100
1614596730000|2021-03-01 11:05:30|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|3029
1614596740000|2021-03-01 11:05:40|1054.6||1054.6||1054.8||1054.6||0
1614596750000|2021-03-01 11:05:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1204
1614596760000|2021-03-01 11:06:00|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|310
1614596770000|2021-03-01 11:06:10|1054.6|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|2600
1614596780000|2021-03-01 11:06:20|1055|1054.6|1055|1054.6|1055.2|1054.6|1054.8|1054.6|2072
1614596790000|2021-03-01 11:06:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|4682
1614596800000|2021-03-01 11:06:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|1084
1614596810000|2021-03-01 11:06:50|1054.6|1054.2|1054.2|1053.6|1054.6|1054.2|1054|1053.6|3657
1614596820000|2021-03-01 11:07:00||1053.8||1054||1054||1053.8|534
1614596830000|2021-03-01 11:07:10|||||||||100
1614596840000|2021-03-01 11:07:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.6|2087
1614596860000|2021-03-01 11:07:40|1054|1053.6|1053.6|1053.2|1054.2|1053.6|1053.4|1053|15067
1614596870000|2021-03-01 11:07:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|6846
1614596880000|2021-03-01 11:08:00|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1052.8|428
1614596890000|2021-03-01 11:08:10|1053.8|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|0
1614596900000|2021-03-01 11:08:20|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1656
1614596910000|2021-03-01 11:08:30|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|0
1614596920000|2021-03-01 11:08:40|1053.8|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|2172
1614596930000|2021-03-01 11:08:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|300
1614596950000|2021-03-01 11:09:10|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|1285
1614596960000|2021-03-01 11:09:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|31
1614596970000|2021-03-01 11:09:30||1053.6||1053.6||1053.6||1053.4|0
1614596980000|2021-03-01 11:09:40|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|399
1614597000000|2021-03-01 11:10:00|1053.8||1053.8||1053.8||1053.8||1249
1614597010000|2021-03-01 11:10:10|||||||||150
1614597030000|2021-03-01 11:10:30|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|569
1614597040000|2021-03-01 11:10:40|1053.8|1053.4|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|1807
1614597050000|2021-03-01 11:10:50|1053.6||1053.6||1053.8||1053.6||0
1614597060000|2021-03-01 11:11:00|1053.8||1053.8||1053.8||1053.8||0
1614597070000|2021-03-01 11:11:10|1053.6||1053.6||1053.8||1053.6||0
1614597080000|2021-03-01 11:11:20|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|1542
1614597090000|2021-03-01 11:11:30|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|887
1614597100000|2021-03-01 11:11:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1614597110000|2021-03-01 11:11:50|1054.4||1054.6||1054.6||1054.4||1000
1614597120000|2021-03-01 11:12:00|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.2|1054|424
1614597130000|2021-03-01 11:12:10|1054.2|1053.8|1053.8|1053.6|1054.2|1053.8|1053.8|1053.6|3182
1614597140000|2021-03-01 11:12:20|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|824
1614597150000|2021-03-01 11:12:30|||||||||476
1614597160000|2021-03-01 11:12:40|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|4944
1614597180000|2021-03-01 11:13:00||1053.4||1053.6||1053.6||1053.4|0
1614597190000|2021-03-01 11:13:10|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|2025
1614597230000|2021-03-01 11:13:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|3691
1614597250000|2021-03-01 11:14:10|1053.6|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.6|0
1614597260000|2021-03-01 11:14:20|1054||1054||1054||1053.8||336
1614597310000|2021-03-01 11:15:10|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|0
1614597320000|2021-03-01 11:15:20|1053.8||1053.8||1053.8||1053.8||4851
1614597330000|2021-03-01 11:15:30||1053.6||1053.6||1053.6||1053.6|0
1614597340000|2021-03-01 11:15:40||1053.4||1053.4||1053.4||1053.4|449
1614597350000|2021-03-01 11:15:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1346
1614597360000|2021-03-01 11:16:00||1053.6||1053.6||1053.6||1053.4|0
1614597370000|2021-03-01 11:16:10|1054||1054||1054||1054||485
1614597390000|2021-03-01 11:16:30|1054.2|1053.8|1054.8|1054.4|1054.8|1054.4|1054|1053.8|59501
1614597400000|2021-03-01 11:16:40|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|3046
1614597410000|2021-03-01 11:16:50||1054.4||1054.4||1054.4||1054.2|0
1614597420000|2021-03-01 11:17:00|1054.8||1054.8||1054.8||1054.6||70
1614597430000|2021-03-01 11:17:10|1054.6||1054.6||1054.8||1054.6||251
1614597450000|2021-03-01 11:17:30|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|2215
1614597460000|2021-03-01 11:17:40|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|1285
1614597470000|2021-03-01 11:17:50|1054.4|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|2828
1614597500000|2021-03-01 11:18:20|||||||||100
1614597510000|2021-03-01 11:18:30|1054.2|1054|1053.8|1053.6|1054.2|1054|1053.6|1053.2|8900
1614597520000|2021-03-01 11:18:40|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|600
1614597530000|2021-03-01 11:18:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1400
1614597540000|2021-03-01 11:19:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|93
1614597550000|2021-03-01 11:19:10|1054.2||1054.2||1054.2||1054.2||0
1614597560000|2021-03-01 11:19:20|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|1863
1614597570000|2021-03-01 11:19:30||1053.8||1053.8||1053.8||1053.6|0
1614597580000|2021-03-01 11:19:40|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1968
1614597590000|2021-03-01 11:19:50||1054||1054||1054||1054|0
1614597600000|2021-03-01 11:20:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|2755
1614597610000|2021-03-01 11:20:10|1053.8|1053.8|1053.6|1053.4|1054|1053.8|1053.6|1053.4|2821
1614597620000|2021-03-01 11:20:20||1053.2||1053.4||1053.4||1053.2|0
1614597630000|2021-03-01 11:20:30||1053.2||1053.2||1053.4||1053.2|0
1614597640000|2021-03-01 11:20:40|1053.4|1053|1052.6|1052.4|1053.6|1053|1052.6|1052.2|6178
1614597650000|2021-03-01 11:20:50|1052.8|1052.2|1053.2|1053|1053.4|1053.2|1052.6|1052.2|4434
1614597660000|2021-03-01 11:21:00|1053|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.4|8845
1614597670000|2021-03-01 11:21:10|1053.2|1052.8|1053.2|1053|1053.2|1053|1052.8|1052.6|2196
1614597680000|2021-03-01 11:21:20|1053.4||1053.2||1053.4||1053.2||877
1614597690000|2021-03-01 11:21:30|1053|1052.8|1052.6|1052.4|1053.2|1052.8|1052.6|1052.2|4661
1614597700000|2021-03-01 11:21:40|1052.8|1052.2|1053|1052.4|1053|1052.6|1052.8|1052.2|2638
1614597710000|2021-03-01 11:21:50|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1614597720000|2021-03-01 11:22:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|2500
1614597730000|2021-03-01 11:22:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|2179
1614597740000|2021-03-01 11:22:20|1053|1053|1053.4|1053|1053.4|1053.2|1053|1052.8|1956
1614597750000|2021-03-01 11:22:30|1053.2||1053.4||1053.4||1053.2||2310
1614597760000|2021-03-01 11:22:40||1053.2||1053.2||1053.2||1053|2504
1614597770000|2021-03-01 11:22:50|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053|1052.6|20301
1614597780000|2021-03-01 11:23:00|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053|1052.8|5265
1614597790000|2021-03-01 11:23:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|0
1614597800000|2021-03-01 11:23:20||1053||1053||1053||1053|0
1614597810000|2021-03-01 11:23:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|997
1614597820000|2021-03-01 11:23:40|1052.8|1052.2|1053|1052.8|1053|1052.8|1052.4|1052.2|6714
1614597830000|2021-03-01 11:23:50||1052.6||1052.6||1052.8||1052.6|0
1614597840000|2021-03-01 11:24:00|1052.8|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.8|3001
1614597850000|2021-03-01 11:24:10|1053.2|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1053|3431
1614597860000|2021-03-01 11:24:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|600
1614597870000|2021-03-01 11:24:30|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|1839
1614597900000|2021-03-01 11:25:00|1053|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052.2|42851
1614597910000|2021-03-01 11:25:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|868
1614597920000|2021-03-01 11:25:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|2098
1614597940000|2021-03-01 11:25:40|1053.4||1053.4||1053.4||1053.4||0
1614597950000|2021-03-01 11:25:50|||||||||250
1614597960000|2021-03-01 11:26:00|1053.2|1053|1053.4|1053|1053.4|1053|1053|1052.8|5692
1614597970000|2021-03-01 11:26:10|1053.2|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053|0
1614597980000|2021-03-01 11:26:20|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|1577
1614597990000|2021-03-01 11:26:30|1053.2|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053.2|1619
1614598010000|2021-03-01 11:26:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1052.8|1052.4|4738
1614598020000|2021-03-01 11:27:00|1053|1053|1053.2|1053|1053.4|1053|1053|1053|0
1614598030000|2021-03-01 11:27:10|1053.4||1053.4||1053.4||1053.4||0
1614598040000|2021-03-01 11:27:20|1053.2|1052.8|1053|1052.6|1053.4|1052.8|1053|1052.6|2572
1614598050000|2021-03-01 11:27:30|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|0
1614598060000|2021-03-01 11:27:40|1052.8|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2400
1614598070000|2021-03-01 11:27:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|1943
1614598080000|2021-03-01 11:28:00||1052.8||1052.8||1052.8||1052.6|0
1614598090000|2021-03-01 11:28:10|||||||||150
1614598100000|2021-03-01 11:28:20|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|468
1614598110000|2021-03-01 11:28:30||1052.8||1052.6||1052.8||1052.6|0
1614598130000|2021-03-01 11:28:50|1052.8||1053||1053||1052.8||0
1614598140000|2021-03-01 11:29:00|1052.8|1052.8|1052.4|1052.2|1052.8|1052.8|1052.4|1052|18461
1614598150000|2021-03-01 11:29:10|1052.6|1052.4|1052.2|1052|1052.6|1052.4|1052.2|1051.8|15743
1614598160000|2021-03-01 11:29:20|1052.4|1052.2|1052|1051.6|1052.4|1052.2|1052|1051.6|5473
1614598170000|2021-03-01 11:29:30|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1614598180000|2021-03-01 11:29:40|1052|1051.6|1052.2|1051.8|1052.2|1052|1051.8|1051.6|8620
1614598200000|2021-03-01 11:30:00|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|3000
1614598210000|2021-03-01 11:30:10||1052||1052||1052||1052|0
1614598220000|2021-03-01 11:30:20|1052|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|4359
1614598230000|2021-03-01 11:30:30|1052.2|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|972
1614598240000|2021-03-01 11:30:40|1052||1051.8||1052||1051.8||0
1614598250000|2021-03-01 11:30:50|1052||1051.8||1052||1051.8||2540
1614598260000|2021-03-01 11:31:00|1051.6|1051.4|1052.2|1051.8|1052.2|1051.8|1051.6|1051.4|7034
1614598270000|2021-03-01 11:31:10|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|3171
1614598280000|2021-03-01 11:31:20|1052.4||1052.6||1052.6||1052.4||0
1614598290000|2021-03-01 11:31:30|1052.4||1052.6||1052.6||1052.4||0
1614598300000|2021-03-01 11:31:40||1052.4||1052.4||1052.4||1052.2|0
1614598320000|2021-03-01 11:32:00|1052.4|1052.2|1052.2|1052|1052.6|1052.4|1052.2|1051.8|5435
1614598330000|2021-03-01 11:32:10|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|0
1614598340000|2021-03-01 11:32:20|1052.6|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|670
1614598350000|2021-03-01 11:32:30|1052.6||1052.4||1052.6||1052.4||220
1614598360000|2021-03-01 11:32:40|1052.6||1052.6||1052.6||1052.4||1085
1614598370000|2021-03-01 11:32:50|1052.4||1052.4||1052.4||1052.4||0
1614598380000|2021-03-01 11:33:00|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|1869
1614598390000|2021-03-01 11:33:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|2773
1614598400000|2021-03-01 11:33:20|1052.4||1052.4||1052.6||1052.4||0
1614598410000|2021-03-01 11:33:30|1052.6||1052.6||1052.6||1052.4||0
1614598420000|2021-03-01 11:33:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|485
1614598430000|2021-03-01 11:33:50|1052.8||1052.8||1052.8||1052.8||0
1614598440000|2021-03-01 11:34:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|1886
1614598450000|2021-03-01 11:34:10|1053.2|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1052.8|5378
1614598460000|2021-03-01 11:34:20|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|360
1614598470000|2021-03-01 11:34:30|1053.6|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.6|0
1614598480000|2021-03-01 11:34:40|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054|1053.8|8642
1614598490000|2021-03-01 11:34:50|1054.6||1054.4||1054.6||1054.4||3002
1614598510000|2021-03-01 11:35:10|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|4476
1614598520000|2021-03-01 11:35:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|4692
1614598530000|2021-03-01 11:35:30|1054.6|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.6|772
1614598540000|2021-03-01 11:35:40|||||||||400
1614598550000|2021-03-01 11:35:50|1054.6|1054.4|1054.2|1054|1054.8|1054.6|1054.2|1053.8|8932
1614598560000|2021-03-01 11:36:00|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|5434
1614598590000|2021-03-01 11:36:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1544
1614598600000|2021-03-01 11:36:40|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1614598610000|2021-03-01 11:36:50|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054|1053.6|3650
1614598620000|2021-03-01 11:37:00|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.4|919
1614598630000|2021-03-01 11:37:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1271
1614598640000|2021-03-01 11:37:20|1054|1053.6|1054|1053.6|1054.2|1054|1053.8|1053.6|2392
1614598650000|2021-03-01 11:37:30|1053.8||1053.8||1054||1053.8||0
1614598670000|2021-03-01 11:37:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1474
1614598680000|2021-03-01 11:38:00|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1575
1614598690000|2021-03-01 11:38:10|1053.4|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|638
1614598700000|2021-03-01 11:38:20|1053.4|1053|1053.2|1053|1053.4|1053|1053|1052.8|1765
1614598710000|2021-03-01 11:38:30|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|2898
1614598720000|2021-03-01 11:38:40|1053.2||1053.2||1053.2||1053.2||0
1614598730000|2021-03-01 11:38:50|1053|1052.8|1053.2|1053|1053.4|1053.2|1053|1052.8|36214
1614598740000|2021-03-01 11:39:00|1053|1052.8|1053.2|1052.8|1053.2|1053|1052.8|1052.6|4637
1614598750000|2021-03-01 11:39:10|1053|1053|1053.2|1053|1053.2|1053|1053|1052.8|10719
1614598780000|2021-03-01 11:39:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053|5777
1614598790000|2021-03-01 11:39:50|1053.4||1053.6||1053.6||1053.4||114
1614598800000|2021-03-01 11:40:00|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|1708
1614598810000|2021-03-01 11:40:10|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|5606
1614598820000|2021-03-01 11:40:20|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|919
1614598830000|2021-03-01 11:40:30|1053.8||1053.8||1053.8||1053.8||0
1614598890000|2021-03-01 11:41:30|1054|1053.6|1054.4|1054.2|1054.6|1054.2|1054|1053.6|4247
1614598900000|2021-03-01 11:41:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|203
1614598910000|2021-03-01 11:41:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|627
1614598920000|2021-03-01 11:42:00||1054.2||1054.2||1054.2||1054.2|0
1614598940000|2021-03-01 11:42:20||1054||1054||1054.2||1054|1570
1614598950000|2021-03-01 11:42:30|1054.2|1054.2|1054.2|1054|1054.4|1054.2|1054.2|1054|17
1614598960000|2021-03-01 11:42:40|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|2198
1614598970000|2021-03-01 11:42:50|||||||||1027
1614598980000|2021-03-01 11:43:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|2535
1614598990000|2021-03-01 11:43:10|1054.6|1054.2|1054.2|1054|1054.6|1054.2|1054.2|1054|5836
1614599000000|2021-03-01 11:43:20|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1614599010000|2021-03-01 11:43:30||1054.2||1054.2||1054.2||1054|0
1614599030000|2021-03-01 11:43:50|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|2984
1614599040000|2021-03-01 11:44:00|||||||||1526
1614599050000|2021-03-01 11:44:10|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|6069
1614599080000|2021-03-01 11:44:40|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|3517
1614599090000|2021-03-01 11:44:50|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.8|3519
1614599110000|2021-03-01 11:45:10|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|4781
1614599130000|2021-03-01 11:45:30|1055|1054.8|1055.2|1055|1055.2|1055|1055|1054.6|6088
1614599140000|2021-03-01 11:45:40|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.8|1483
1614599150000|2021-03-01 11:45:50|1055.2|1054.6|1055.2|1055|1055.2|1055|1055.2|1054.6|3378
1614599160000|2021-03-01 11:46:00|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.6|6993
1614599170000|2021-03-01 11:46:10|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|2775
1614599180000|2021-03-01 11:46:20|1055.2||1055||1055.2||1055||0
1614599190000|2021-03-01 11:46:30|1055.2||1055.2||1055.2||1055||0
1614599200000|2021-03-01 11:46:40|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.2|1054.8|3325
1614599210000|2021-03-01 11:46:50|1055.2|1055.2|1055.4|1055.2|1055.4|1055.2|1055.2|1055|1142
1614599220000|2021-03-01 11:47:00|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|3871
1614599230000|2021-03-01 11:47:10|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|1279
1614599240000|2021-03-01 11:47:20|||||||||1206
1614599270000|2021-03-01 11:47:50|1055.6|1055.4|1055.2|1055|1055.6|1055.4|1055|1054.6|9058
1614599280000|2021-03-01 11:48:00|1055.4|1055.2|1055|1054.8|1055.4|1055.2|1055|1054.8|3773
1614599290000|2021-03-01 11:48:10|1055.2|1054.6|1054.8|1054.6|1055.2|1054.6|1054.8|1054.4|0
1614599300000|2021-03-01 11:48:20|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|195
1614599320000|2021-03-01 11:48:40||1054.6||1054.6||1054.6||1054.6|0
1614599330000|2021-03-01 11:48:50|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.8|1317
1614599340000|2021-03-01 11:49:00|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1054.8|1750
1614599350000|2021-03-01 11:49:10|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055|2531
1614599360000|2021-03-01 11:49:20|1055.6|1055.4|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|8310
1614599370000|2021-03-01 11:49:30|1055.2|1055|1055.2|1055|1055.4|1055|1055.2|1055|886
1614599390000|2021-03-01 11:49:50|||||||||300
1614599400000|2021-03-01 11:50:00|1055.4|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|1805
1614599410000|2021-03-01 11:50:10|1055|1054.8|1055|1054.6|1055|1055|1055|1054.6|3215
1614599420000|2021-03-01 11:50:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1614599430000|2021-03-01 11:50:30|1055|1055|1054.8|1054.4|1055|1055|1054.8|1054.4|6998
1614599440000|2021-03-01 11:50:40|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|6240
1614599450000|2021-03-01 11:50:50|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|2232
1614599460000|2021-03-01 11:51:00|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|768
1614599470000|2021-03-01 11:51:10|1055.4||1055.4||1055.4||1055.2||1261
1614599490000|2021-03-01 11:51:30|1055.2|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.6|1261
1614599500000|2021-03-01 11:51:40|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|4389
1614599510000|2021-03-01 11:51:50|1055||1055||1055.2||1055||0
1614599520000|2021-03-01 11:52:00|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|2218
1614599530000|2021-03-01 11:52:10|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1054.8|3671
1614599540000|2021-03-01 11:52:20||1055.2||1055||1055.2||1055|250
1614599550000|2021-03-01 11:52:30|1055.2|1055.2|1055.2|1054.8|1055.4|1055.2|1055.2|1054.8|3740
1614599560000|2021-03-01 11:52:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|747
1614599570000|2021-03-01 11:52:50|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1454
1614599580000|2021-03-01 11:53:00|1054.6|1054.6|1054.2|1053.8|1054.8|1054.6|1054.2|1053.8|5722
1614599590000|2021-03-01 11:53:10|1054|1054|1053.6|1053.2|1054|1054|1053.6|1053|4972
1614599610000|2021-03-01 11:53:30|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|711
1614599620000|2021-03-01 11:53:40|1053.2|1053.2|1052.4|1052|1053.6|1053.2|1052|1051.4|34911
1614599630000|2021-03-01 11:53:50|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|2094
1614599640000|2021-03-01 11:54:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|885
1614599650000|2021-03-01 11:54:10|1051.4|1051.4|1051.6|1051.4|1051.8|1051.6|1051.4|1051.4|1881
1614599660000|2021-03-01 11:54:20|1051.4|1051.2|1051.4|1051.2|1051.6|1051.4|1051.2|1051|10344
1614599670000|2021-03-01 11:54:30|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1614599690000|2021-03-01 11:54:50|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|1234
1614599700000|2021-03-01 11:55:00|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.4|811
1614599710000|2021-03-01 11:55:10|1052||1052||1052||1051.8||0
1614599720000|2021-03-01 11:55:20|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|0
1614599730000|2021-03-01 11:55:30|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.6|1051.4|1372
1614599740000|2021-03-01 11:55:40|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|2500
1614599750000|2021-03-01 11:55:50|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.6|2537
1614599760000|2021-03-01 11:56:00|1052|1051.8|1052.4|1052.2|1052.4|1052.2|1052|1051.8|10803
1614599780000|2021-03-01 11:56:20|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|2045
1614599790000|2021-03-01 11:56:30|1052.6||1052.4||1052.6||1052.4||1085
1614599810000|2021-03-01 11:56:50|1052.2|1052|1051.8|1051.6|1052.2|1052|1051.8|1051.6|7085
1614599820000|2021-03-01 11:57:00|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|1637
1614599830000|2021-03-01 11:57:10|1051.2|1051.2|1051|1050.8|1051.4|1051.2|1051|1050.6|1000
1614599840000|2021-03-01 11:57:20|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|1808
1614599850000|2021-03-01 11:57:30|||||||||958
1614599870000|2021-03-01 11:57:50|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|2471
1614599880000|2021-03-01 11:58:00|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051|3430
1614599910000|2021-03-01 11:58:30|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|2359
1614599920000|2021-03-01 11:58:40|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1050.8|2309
1614599940000|2021-03-01 11:59:00|||||||||850
1614599950000|2021-03-01 11:59:10||1051.2||1051.2||1051.2||1051|0
1614599960000|2021-03-01 11:59:20|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|2365
1614599970000|2021-03-01 11:59:30|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|113
1614599980000|2021-03-01 11:59:40|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|0
1614599990000|2021-03-01 11:59:50|1052|1051.8|1052.6|1052.4|1052.6|1052.4|1052|1051.6|6229
1614600000000|2021-03-01 12:00:00|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|2648
1614600130000|2021-03-01 12:02:10|1053|1050.2|1052|1051.8|1053|1052|1051.8|1050.2|12327
1614600140000|2021-03-01 12:02:20|1052.2|1051.6|1051.4|1051|1052.2|1051.6|1051.2|1050.8|3337
1614600150000|2021-03-01 12:02:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|2880
1614600160000|2021-03-01 12:02:40|1051.8||1051.8||1051.8||1051.8||0
1614600170000|2021-03-01 12:02:50|1052|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|1831
1614600180000|2021-03-01 12:03:00|1052|1052|1052|1051.8|1052.2|1052|1051.8|1051.6|2944
1614600210000|2021-03-01 12:03:30|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.2|5516
1614600220000|2021-03-01 12:03:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|793
1614600230000|2021-03-01 12:03:50|1052.6|1052.2|1052.6|1052.4|1052.8|1052.4|1052.6|1052|1106
1614600240000|2021-03-01 12:04:00|1052.8|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.4|3292
1614600250000|2021-03-01 12:04:10|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|500
1614600260000|2021-03-01 12:04:20|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|2136
1614600270000|2021-03-01 12:04:30|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.4|0
1614600280000|2021-03-01 12:04:40|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.6|3575
1614600290000|2021-03-01 12:04:50|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1052.8|3243
1614600300000|2021-03-01 12:05:00|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|4066
1614600310000|2021-03-01 12:05:10|||||||||4
1614600320000|2021-03-01 12:05:20|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|44
1614600330000|2021-03-01 12:05:30|1052.6|1052.4|1053.2|1052.8|1053.2|1052.8|1052.6|1052.4|5828
1614600340000|2021-03-01 12:05:40|1053||1053||1053||1053||0
1614600350000|2021-03-01 12:05:50|1053.2|1053|1053.2|1053|1053.4|1053.2|1053.2|1052.8|11381
1614600360000|2021-03-01 12:06:00|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|5554
1614600370000|2021-03-01 12:06:10||1052.6||1052.6||1052.6||1052.6|0
1614600380000|2021-03-01 12:06:20|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|1259
1614600390000|2021-03-01 12:06:30|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|3736
1614600410000|2021-03-01 12:06:50|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|2181
1614600420000|2021-03-01 12:07:00|||||||||9
1614600430000|2021-03-01 12:07:10|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|11655
1614600450000|2021-03-01 12:07:30|||||||||170
1614600460000|2021-03-01 12:07:40|||||||||856
1614600470000|2021-03-01 12:07:50|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|4515
1614600500000|2021-03-01 12:08:20|1053.2|1053|1052.8|1052.6|1053.2|1053|1052.8|1052.6|4188
1614600510000|2021-03-01 12:08:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|3131
1614600520000|2021-03-01 12:08:40||1053||1053||1053||1053|0
1614600530000|2021-03-01 12:08:50||1052.8||1052.8||1052.8||1052.8|0
1614600540000|2021-03-01 12:09:00|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|0
1614600550000|2021-03-01 12:09:10||1053||1053||1053||1052.8|0
1614600560000|2021-03-01 12:09:20|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|2654
1614600570000|2021-03-01 12:09:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|3354
1614600580000|2021-03-01 12:09:40|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|2500
1614600590000|2021-03-01 12:09:50|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.8|4832
1614600600000|2021-03-01 12:10:00|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|600
1614600610000|2021-03-01 12:10:10|1053.2|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|2771
1614600620000|2021-03-01 12:10:20|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.8|1670
1614600630000|2021-03-01 12:10:30|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|11
1614600660000|2021-03-01 12:11:00|1053.2||1053.4||1053.4||1053.2||805
1614600680000|2021-03-01 12:11:20|1053.2||1053.2||1053.2||1053.2||0
1614600690000|2021-03-01 12:11:30|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1858
1614600700000|2021-03-01 12:11:40|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1980
1614600710000|2021-03-01 12:11:50|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1214
1614600720000|2021-03-01 12:12:00|1053.6||1053.6||1053.6||1053.6||0
1614600730000|2021-03-01 12:12:10|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|3559
1614600740000|2021-03-01 12:12:20|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|7133
1614600760000|2021-03-01 12:12:40|1052.6|1052.4|1052.4|1052.2|1052.6|1052.4|1052.4|1052.2|2500
1614600770000|2021-03-01 12:12:50|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|5054
1614600780000|2021-03-01 12:13:00|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052|3279
1614600810000|2021-03-01 12:13:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|1944
1614600830000|2021-03-01 12:13:50|1052.6|1052.2|1052.6|1052.4|1052.8|1052.6|1052.6|1052.2|15015
1614600840000|2021-03-01 12:14:00|1052.8||1052.6||1052.8||1052.6||0
1614600850000|2021-03-01 12:14:10|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|3392
1614600860000|2021-03-01 12:14:20|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1051.8|1569
1614600870000|2021-03-01 12:14:30||1051.8||1052||1052||1051.8|0
1614600880000|2021-03-01 12:14:40||1051.8||1052||1052||1051.8|0
1614600890000|2021-03-01 12:14:50||1051.8||1052||1052||1051.8|0
1614600900000|2021-03-01 12:15:00|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|1270
1614600910000|2021-03-01 12:15:10||1052.2||1052.2||1052.4||1052.2|0
1614600920000|2021-03-01 12:15:20|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1206
1614600930000|2021-03-01 12:15:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.2|654
1614600950000|2021-03-01 12:15:50||1052.6||1052.6||1052.6||1052.6|0
1614600960000|2021-03-01 12:16:00|1053|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.8|2595
1614600970000|2021-03-01 12:16:10|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.8|2500
1614600980000|2021-03-01 12:16:20|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1052.8|1235
1614601000000|2021-03-01 12:16:40|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053|2357
1614601020000|2021-03-01 12:17:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|1320
1614601040000|2021-03-01 12:17:20|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|707
1614601050000|2021-03-01 12:17:30|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|0
1614601070000|2021-03-01 12:17:50|1053.6|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.4|8445
1614601080000|2021-03-01 12:18:00|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|718
1614601090000|2021-03-01 12:18:10|1054.4||1054.4||1054.4||1054.4||0
1614601100000|2021-03-01 12:18:20|1054.2|1053.8|1054.4|1054|1054.4|1054.2|1054.2|1053.8|5534
1614601110000|2021-03-01 12:18:30|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.2|1054|4434
1614601130000|2021-03-01 12:18:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1053.6|1053.4|19103
1614601140000|2021-03-01 12:19:00|1054.6|1054.2|1055|1054.6|1055|1054.8|1054.6|1054.2|9419
1614601150000|2021-03-01 12:19:10|1054.8|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|1
1614601160000|2021-03-01 12:19:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1614601170000|2021-03-01 12:19:30|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|0
1614601180000|2021-03-01 12:19:40||1054.2||1054.2||1054.4||1054.2|0
1614601190000|2021-03-01 12:19:50||1054.4||1054.2||1054.4||1054.2|0
1614601200000|2021-03-01 12:20:00|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1614601210000|2021-03-01 12:20:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1614601220000|2021-03-01 12:20:20|1054.6|1054.2|1053.4|1053|1054.6|1054.2|1053.4|1053|7370
1614601230000|2021-03-01 12:20:30||1053.2||1053.2||1053.2||1053.2|0
1614601240000|2021-03-01 12:20:40|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|3935
1614601250000|2021-03-01 12:20:50|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|3087
1614601260000|2021-03-01 12:21:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|4217
1614601270000|2021-03-01 12:21:10|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|1030
1614601280000|2021-03-01 12:21:20|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1614601300000|2021-03-01 12:21:40|1054.4|1054.4|1054.8|1054.6|1054.8|1054.6|1054.4|1054.4|1602
1614601310000|2021-03-01 12:21:50|1055|1054.8|1055|1054.8|1055|1054.8|1054.8|1054.8|4472
1614601320000|2021-03-01 12:22:00|1055.2|1055|1055.2|1054.8|1055.4|1055|1055|1054.8|1000
1614601340000|2021-03-01 12:22:20|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|2792
1614601350000|2021-03-01 12:22:30|1055|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|154
1614601360000|2021-03-01 12:22:40|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|397
1614601370000|2021-03-01 12:22:50|1054.8|1054.8|1055.2|1054.8|1055.4|1055.2|1054.8|1054.8|2996
1614601380000|2021-03-01 12:23:00|1055|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|2433
1614601390000|2021-03-01 12:23:10|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|1414
1614601400000|2021-03-01 12:23:20|1054.8|1054.8|1054.6|1054.2|1055|1054.8|1054.4|1054.2|1488
1614601410000|2021-03-01 12:23:30|1054.4|1054|1054.6|1054.4|1054.6|1054.4|1054.4|1054|1557
1614601420000|2021-03-01 12:23:40|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|1323
1614601450000|2021-03-01 12:24:10|1054.6||1054.8||1054.8||1054.6||200
1614601460000|2021-03-01 12:24:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1341
1614601470000|2021-03-01 12:24:30|1054.4|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|0
1614601480000|2021-03-01 12:24:40|1054.4||1054.4||1054.4||1054.4||0
1614601490000|2021-03-01 12:24:50|1054.6|1054|1054.4|1054|1054.6|1054|1054.2|1053.8|809
1614601500000|2021-03-01 12:25:00|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.6|753
1614601510000|2021-03-01 12:25:10|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|3234
1614601530000|2021-03-01 12:25:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|1269
1614601540000|2021-03-01 12:25:40|1054||1054.2||1054.2||1054||0
1614601560000|2021-03-01 12:26:00|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|1471
1614601570000|2021-03-01 12:26:10|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|4069
1614601580000|2021-03-01 12:26:20|1053.6|1053.4|1053.4|1053.2|1053.6|1053.4|1053.4|1053|1463
1614601590000|2021-03-01 12:26:30|||||||||300
1614601600000|2021-03-01 12:26:40|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.6|1077
1614601610000|2021-03-01 12:26:50||1053||1053||1053||1053|0
1614601630000|2021-03-01 12:27:10|1053.4|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|4474
1614601640000|2021-03-01 12:27:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|2469
1614601650000|2021-03-01 12:27:30|1053||1053||1053.2||1053||0
1614601660000|2021-03-01 12:27:40|1053.2||1053||1053.2||1053||796
1614601670000|2021-03-01 12:27:50|1053.2|1052.6|1052.8|1052.6|1053.2|1052.6|1052.8|1052.6|705
1614601680000|2021-03-01 12:28:00|1053|1052.4|1052.6|1052.2|1053|1052.4|1052.4|1052.2|2700
1614601690000|2021-03-01 12:28:10|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1555
1614601700000|2021-03-01 12:28:20|1052.4|1052.4|1053|1052.6|1053|1052.6|1052.4|1052.2|1201
1614601710000|2021-03-01 12:28:30|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.2|0
1614601720000|2021-03-01 12:28:40|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.6|1052.6|0
1614601730000|2021-03-01 12:28:50|1052.6|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.4|1804
1614601740000|2021-03-01 12:29:00||1052.4||1052.4||1052.4||1052.4|0
1614601750000|2021-03-01 12:29:10|1052.6|1052.6|1052.8|1052.6|1052.8|1052.6|1052.6|1052.4|2268
1614601760000|2021-03-01 12:29:20||1052.4||1052.6||1052.6||1052.4|0
1614601770000|2021-03-01 12:29:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1052.8|1052.4|6296
1614601800000|2021-03-01 12:30:00|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1052.2|1287
1614601810000|2021-03-01 12:30:10|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1208
1614601820000|2021-03-01 12:30:20||1052.4||1052.4||1052.4||1052.4|0
1614601830000|2021-03-01 12:30:30|||||||||100
1614601880000|2021-03-01 12:31:20|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|1700
1614601890000|2021-03-01 12:31:30|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|777
1614601900000|2021-03-01 12:31:40||1052.6||1052.6||1052.6||1052.4|0
1614601920000|2021-03-01 12:32:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|640
1614601930000|2021-03-01 12:32:10|1052.8|1052.6|1053|1052.8|1053.2|1053|1052.8|1052.6|3828
1614601940000|2021-03-01 12:32:20|1053.2||1053.2||1053.2||1053||0
1614601950000|2021-03-01 12:32:30|1053||1053||1053||1053||0
1614601960000|2021-03-01 12:32:40|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|625
1614601970000|2021-03-01 12:32:50|1052.8||1052.8||1053||1052.8||0
1614601990000|2021-03-01 12:33:10|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|5850
1614602000000|2021-03-01 12:33:20|1053|1053|1053|1052.6|1053.2|1053|1053|1052.6|835
1614602010000|2021-03-01 12:33:30|1052.8|1052.8|1052.8|1052.6|1052.8|1052.8|1052.8|1052.6|0
1614602030000|2021-03-01 12:33:50|1053|1052.8|1052.8|1052.6|1053.4|1053|1052.8|1052.6|1689
1614602040000|2021-03-01 12:34:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|602
1614602050000|2021-03-01 12:34:10||1052.4||1052.2||1052.4||1052.2|0
1614602060000|2021-03-01 12:34:20||1052.4||1052.4||1052.4||1052.2|0
1614602070000|2021-03-01 12:34:30|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|485
1614602080000|2021-03-01 12:34:40||1052.4||1052.4||1052.4||1052.2|0
1614602090000|2021-03-01 12:34:50|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|1526
1614602100000|2021-03-01 12:35:00|1052.8|1053|1052.2|1051.8|1053.2|1053|1052.2|1051.8|16293
1614602110000|2021-03-01 12:35:10|1052.8|1052|1052.6|1052.4|1052.8|1052.6|1052.6|1051.8|31073
1614602120000|2021-03-01 12:35:20|1053|1052.8|1052.8|1052.6|1053.2|1053|1052.6|1052.4|25754
1614602130000|2021-03-01 12:35:30|1053|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|1454
1614602140000|2021-03-01 12:35:40|1053|1052.4|1052.6|1052.4|1053|1052.6|1052.6|1052.4|0
1614602150000|2021-03-01 12:35:50|||||||||2370
1614602160000|2021-03-01 12:36:00|1052.8||1052.8||1052.8||1052.6||2293
1614602170000|2021-03-01 12:36:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|3256
1614602180000|2021-03-01 12:36:20||1053||1052.8||1053||1052.8|0
1614602190000|2021-03-01 12:36:30|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.4|8118
1614602200000|2021-03-01 12:36:40|1053|1052.4|1053.2|1053|1053.2|1053|1053|1052.4|617
1614602210000|2021-03-01 12:36:50|1053.4||1053.2||1053.4||1053.2||5990
1614602220000|2021-03-01 12:37:00|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|2472
1614602230000|2021-03-01 12:37:10|||||||||3807
1614602240000|2021-03-01 12:37:20|1053.4|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|8868
1614602250000|2021-03-01 12:37:30|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1672
1614602260000|2021-03-01 12:37:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|3985
1614602270000|2021-03-01 12:37:50||1053.6||1053.4||1053.6||1053.4|1379
1614602280000|2021-03-01 12:38:00|1053.6|1053.6|1053.6|1053.4|1053.6|1053.6|1053.6|1053.4|0
1614602290000|2021-03-01 12:38:10||1053.2||1053.4||1053.4||1053.2|0
1614602300000|2021-03-01 12:38:20|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|511
1614602310000|2021-03-01 12:38:30|1053.6|1053|1053.2|1052.8|1053.8|1053|1053.2|1052.8|4458
1614602340000|2021-03-01 12:39:00|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|0
1614602350000|2021-03-01 12:39:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1004
1614602360000|2021-03-01 12:39:20||1052.6||1052.6||1052.6||1052.6|0
1614602370000|2021-03-01 12:39:30|1052.6|1052.4|1052.8|1052.6|1053|1052.8|1052.6|1052.2|6238
1614602380000|2021-03-01 12:39:40|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|1871
1614602390000|2021-03-01 12:39:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|4761
1614602400000|2021-03-01 12:40:00|1053|1052.6|1053|1052.8|1053.2|1052.8|1053|1052.6|2809
1614602410000|2021-03-01 12:40:10|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.8|0
1614602420000|2021-03-01 12:40:20|1053.2||1053.2||1053.2||1053||0
1614602430000|2021-03-01 12:40:30|1053|1053|1053.2|1053|1053.2|1053|1053|1052.8|1505
1614602440000|2021-03-01 12:40:40|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|3295
1614602450000|2021-03-01 12:40:50|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|34
1614602460000|2021-03-01 12:41:00||1052.6||1052.6||1052.6||1052.6|1921
1614602470000|2021-03-01 12:41:10|1052.8||1052.8||1052.8||1052.8||0
1614602480000|2021-03-01 12:41:20|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|997
1614602490000|2021-03-01 12:41:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|2624
1614602500000|2021-03-01 12:41:40|1053|1053|1053.2|1053|1053.2|1053|1053|1053|2209
1614602510000|2021-03-01 12:41:50|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|0
1614602520000|2021-03-01 12:42:00|1053.2|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|1353
1614602530000|2021-03-01 12:42:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|3953
1614602540000|2021-03-01 12:42:20|1053||1053.2||1053.2||1053||0
1614602550000|2021-03-01 12:42:30||1053||1053||1053||1053|583
1614602570000|2021-03-01 12:42:50|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|4003
1614602580000|2021-03-01 12:43:00|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|1249
1614602590000|2021-03-01 12:43:10|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|3512
1614602610000|2021-03-01 12:43:30|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|9437
1614602620000|2021-03-01 12:43:40|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1614602630000|2021-03-01 12:43:50|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|1317
1614602640000|2021-03-01 12:44:00|||||||||350
1614602650000|2021-03-01 12:44:10|1053.4||1053.6||1053.6||1053.4||0
1614602660000|2021-03-01 12:44:20|1053.4|1053|1053.4|1053|1053.6|1053|1053.2|1052.8|2124
1614602670000|2021-03-01 12:44:30|1053|1053.2|1053.6|1053.2|1053.6|1053.2|1053|1052.8|5000
1614602680000|2021-03-01 12:44:40|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|0
1614602690000|2021-03-01 12:44:50|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|1199
1614602700000|2021-03-01 12:45:00|1053.4|1053|1053.4|1053.2|1053.6|1053.2|1053.4|1053|1262
1614602710000|2021-03-01 12:45:10||1053||1053||1053||1053|0
1614602720000|2021-03-01 12:45:20||1053.2||1053.2||1053.2||1053.2|0
1614602730000|2021-03-01 12:45:30|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|403
1614602750000|2021-03-01 12:45:50||1053.2||1053||1053.2||1053|600
1614602760000|2021-03-01 12:46:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1614602770000|2021-03-01 12:46:10|1053||1053||1053||1053||356
1614602780000|2021-03-01 12:46:20|1052.8|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|120
1614602800000|2021-03-01 12:46:40|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|1901
1614602810000|2021-03-01 12:46:50||1052.6||1052.6||1052.8||1052.6|0
1614602820000|2021-03-01 12:47:00|1052.8||1052.8||1052.8||1052.8||500
1614602840000|2021-03-01 12:47:20|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|3243
1614602850000|2021-03-01 12:47:30||1052.6||1052.6||1052.6||1052.6|0
1614602860000|2021-03-01 12:47:40|1053|1052.8|1053.4|1053|1053.4|1053.2|1053|1052.8|6830
1614602870000|2021-03-01 12:47:50||1053.2||1053||1053.2||1053|0
1614602890000|2021-03-01 12:48:10|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|10530
1614602920000|2021-03-01 12:48:40|||||||||9758
1614602930000|2021-03-01 12:48:50|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|5854
1614602940000|2021-03-01 12:49:00|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|2179
1614602950000|2021-03-01 12:49:10|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|1311
1614602970000|2021-03-01 12:49:30|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|1764
1614602980000|2021-03-01 12:49:40|1053.6|1053.6|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|3664
1614602990000|2021-03-01 12:49:50|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|3348
1614603000000|2021-03-01 12:50:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|600
1614603010000|2021-03-01 12:50:10|1053.8||1054||1054||1053.8||882
1614603020000|2021-03-01 12:50:20|1053.8||1054||1054||1053.8||1323
1614603030000|2021-03-01 12:50:30|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.6|1125
1614603070000|2021-03-01 12:51:10|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|8053
1614603090000|2021-03-01 12:51:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1000
1614603100000|2021-03-01 12:51:40|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|7283
1614603110000|2021-03-01 12:51:50|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|2686
1614603120000|2021-03-01 12:52:00|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|484
1614603130000|2021-03-01 12:52:10|1054.8|1054.2|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|5810
1614603150000|2021-03-01 12:52:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|3897
1614603160000|2021-03-01 12:52:40||1054.4||1054.2||1054.4||1054.2|0
1614603170000|2021-03-01 12:52:50||1054.4||1054.2||1054.4||1054.2|0
1614603180000|2021-03-01 12:53:00|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.2|1309
1614603210000|2021-03-01 12:53:30|||||||||203
1614603220000|2021-03-01 12:53:40|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.8|2082
1614603240000|2021-03-01 12:54:00|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.6|811
1614603250000|2021-03-01 12:54:10|1055.2|1055|1055.4|1055.2|1055.6|1055.4|1055.2|1055|48571
1614603260000|2021-03-01 12:54:20|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|1161
1614603270000|2021-03-01 12:54:30|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|3784
1614603280000|2021-03-01 12:54:40|1055.6|1055.4|1055.8|1055.6|1055.8|1055.6|1055.6|1055.2|2235
1614603300000|2021-03-01 12:55:00|1056|1055.8|1055.4|1055.2|1056|1055.8|1055.4|1055|11862
1614603310000|2021-03-01 12:55:10|1055.2|1055|1055.4|1055.2|1055.4|1055.2|1055.2|1055|1230
1614603320000|2021-03-01 12:55:20|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|1000
1614603330000|2021-03-01 12:55:30|1055.2|1055.2|1055.2|1055|1055.4|1055.2|1055.2|1055|1939
1614603340000|2021-03-01 12:55:40|1055|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.4|2096
1614603350000|2021-03-01 12:55:50|1054.6|1054.4|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|600
1614603360000|2021-03-01 12:56:00|1054.4|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054|2456
1614603370000|2021-03-01 12:56:10|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|2635
1614603380000|2021-03-01 12:56:20|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.4|0
1614603390000|2021-03-01 12:56:30|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|0
1614603400000|2021-03-01 12:56:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|0
1614603410000|2021-03-01 12:56:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1614603420000|2021-03-01 12:57:00|1055|1054.6|1054.8|1054.4|1055.2|1054.6|1054.6|1054.2|731
1614603430000|2021-03-01 12:57:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1614603440000|2021-03-01 12:57:20||1054.2||1054||1054.2||1054|100
1614603460000|2021-03-01 12:57:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1614603480000|2021-03-01 12:58:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|2984
1614603500000|2021-03-01 12:58:20|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|283
1614603530000|2021-03-01 12:58:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.4|1054.2|3196
1614603540000|2021-03-01 12:59:00||1054.6||1054.6||1054.6||1054.6|0
1614603550000|2021-03-01 12:59:10|1055||1054.8||1055||1054.8||1255
1614603560000|2021-03-01 12:59:20|||||||||1000
1614603570000|2021-03-01 12:59:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|6500
1614603580000|2021-03-01 12:59:40||1054.2||1054.2||1054.2||1054.2|1200
1614603590000|2021-03-01 12:59:50||1054.4||1054.4||1054.4||1054.4|0
1614603610000|2021-03-01 13:00:10|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1278
1614603650000|2021-03-01 13:00:50|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1326
1614603660000|2021-03-01 13:01:00|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1177
1614603680000|2021-03-01 13:01:20|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1334
1614603690000|2021-03-01 13:01:30|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|0
1614603730000|2021-03-01 13:02:10|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|5273
1614603740000|2021-03-01 13:02:20|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|2372
1614603750000|2021-03-01 13:02:30|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|4071
1614603760000|2021-03-01 13:02:40|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1614603780000|2021-03-01 13:03:00|1054.6|1054.4|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|2346
1614603790000|2021-03-01 13:03:10|1054.6|1054|1054.4|1054.2|1054.6|1054.4|1054.4|1054|1226
1614603820000|2021-03-01 13:03:40|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|1
1614603830000|2021-03-01 13:03:50|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.2|1054|24191
1614603850000|2021-03-01 13:04:10|1054.4||1054.4||1054.6||1054.4||1145
1614603860000|2021-03-01 13:04:20|1054.6||1054.4||1054.6||1054.4||0
1614603870000|2021-03-01 13:04:30|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|1188
1614603880000|2021-03-01 13:04:40|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|5665
1614603890000|2021-03-01 13:04:50|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|6054
1614603900000|2021-03-01 13:05:00|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|113
1614603910000|2021-03-01 13:05:10|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1054|933
1614603920000|2021-03-01 13:05:20|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|379
1614603930000|2021-03-01 13:05:30|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|2000
1614603960000|2021-03-01 13:06:00|1054||1054||1054||1054||0
1614603990000|2021-03-01 13:06:30|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|2449
1614604000000|2021-03-01 13:06:40|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|1723
1614604010000|2021-03-01 13:06:50|1054.2|1053.8|1054|1053.6|1054.2|1054|1054|1053.6|3373
1614604020000|2021-03-01 13:07:00|||||||||1000
1614604030000|2021-03-01 13:07:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|0
1614604040000|2021-03-01 13:07:20|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|0
1614604080000|2021-03-01 13:08:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.6|1053.6|1053.4|121
1614604090000|2021-03-01 13:08:10|1053.8|1053.6|1053.4|1053|1054|1053.6|1053.4|1053|6850
1614604100000|2021-03-01 13:08:20|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053|1438
1614604110000|2021-03-01 13:08:30|1053.6||1053.6||1053.6||1053.6||486
1614604120000|2021-03-01 13:08:40|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|1143
1614604130000|2021-03-01 13:08:50||1052.8||1052.8||1053||1052.8|3445
1614604150000|2021-03-01 13:09:10|1053|1053|1052.8|1052.4|1053|1053|1052.8|1052.4|6283
1614604160000|2021-03-01 13:09:20||1052.6||1052.4||1052.6||1052.4|0
1614604170000|2021-03-01 13:09:30|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|1933
1614604200000|2021-03-01 13:10:00|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.6|1705
1614604210000|2021-03-01 13:10:10|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1052.8|1
1614604220000|2021-03-01 13:10:20|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|558
1614604230000|2021-03-01 13:10:30|1053||1053.2||1053.2||1053||0
1614604240000|2021-03-01 13:10:40|1053|1052.4|1053|1052.6|1053|1052.8|1053|1052.4|10670
1614604250000|2021-03-01 13:10:50|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|3565
1614604260000|2021-03-01 13:11:00|1053.4||1053.4||1053.4||1053.4||1121
1614604270000|2021-03-01 13:11:10|1053.2||1053.2||1053.2||1053.2||1000
1614604280000|2021-03-01 13:11:20|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1426
1614604290000|2021-03-01 13:11:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053|3774
1614604300000|2021-03-01 13:11:40|1053.6|1053.2|1053.2|1053|1053.6|1053.2|1053.2|1053|3992
1614604310000|2021-03-01 13:11:50||1052.8||1052.8||1052.8||1052.8|1430
1614604320000|2021-03-01 13:12:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|2146
1614604330000|2021-03-01 13:12:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|100
1614604350000|2021-03-01 13:12:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|3130
1614604360000|2021-03-01 13:12:40|1052.8|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|3566
1614604370000|2021-03-01 13:12:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.2|1053|2218
1614604380000|2021-03-01 13:13:00|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.8|20
1614604400000|2021-03-01 13:13:20|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1614604420000|2021-03-01 13:13:40|1052.8|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|1604
1614604430000|2021-03-01 13:13:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|2115
1614604440000|2021-03-01 13:14:00|1052.6|1052.4|1052.4|1052|1052.8|1052.6|1052.4|1052|4443
1614604450000|2021-03-01 13:14:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|3866
1614604460000|2021-03-01 13:14:20|1052.6|1052.6|1052.8|1052.2|1052.8|1052.6|1052.6|1052.2|829
1614604470000|2021-03-01 13:14:30|1052.6|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|476
1614604480000|2021-03-01 13:14:40|1052.6||1052.4||1052.6||1052.4||600
1614604500000|2021-03-01 13:15:00|1052.8|1052.4|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|1589
1614604510000|2021-03-01 13:15:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1432
1614604520000|2021-03-01 13:15:20|1052.4||1052.4||1052.6||1052.4||0
1614604530000|2021-03-01 13:15:30|1052.6|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|800
1614604540000|2021-03-01 13:15:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|1500
1614604550000|2021-03-01 13:15:50|1052.2|1051.8|1052|1051.8|1052.2|1052|1052|1051.8|0
1614604560000|2021-03-01 13:16:00|1052.2|1052|1052.2|1052|1052.4|1052|1052|1051.8|1233
1614604570000|2021-03-01 13:16:10|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|0
1614604600000|2021-03-01 13:16:40|1051.8|1051.6|1051.4|1051|1051.8|1051.6|1051.2|1051|7416
1614604610000|2021-03-01 13:16:50|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|1865
1614604620000|2021-03-01 13:17:00|1051.8||1051.8||1051.8||1051.6||0
1614604630000|2021-03-01 13:17:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|2505
1614604660000|2021-03-01 13:17:40|1051.4||1051.4||1051.4||1051.4||0
1614604670000|2021-03-01 13:17:50|1051.2|1051|1051.6|1051.2|1051.6|1051.4|1051.2|1051|4324
1614604680000|2021-03-01 13:18:00|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|1715
1614604690000|2021-03-01 13:18:10|1051.6||1051.6||1051.6||1051.6||409
1614604710000|2021-03-01 13:18:30|1051.4||1051.6||1051.6||1051.4||486
1614604720000|2021-03-01 13:18:40|1051.4||1051.6||1051.6||1051.4||0
1614604730000|2021-03-01 13:18:50||1051.4||1051.4||1051.4||1051.4|0
1614604760000|2021-03-01 13:19:20|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|2573
1614604770000|2021-03-01 13:19:30|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|409
1614604790000|2021-03-01 13:19:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|479
1614604800000|2021-03-01 13:20:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|1685
1614604820000|2021-03-01 13:20:20|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|248
1614604840000|2021-03-01 13:20:40|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.6|1761
1614604850000|2021-03-01 13:20:50|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|763
1614604860000|2021-03-01 13:21:00|1052|1052|1052.2|1052|1052.2|1052|1052|1051.8|300
1614604870000|2021-03-01 13:21:10|1052|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|429
1614604880000|2021-03-01 13:21:20|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.6|55
1614604890000|2021-03-01 13:21:30||1051.6||1051.6||1051.8||1051.6|0
1614604900000|2021-03-01 13:21:40||1051.8||1051.8||1051.8||1051.6|0
1614604920000|2021-03-01 13:22:00|1051.8|1051.6|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|0
1614604930000|2021-03-01 13:22:10|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1453
1614604940000|2021-03-01 13:22:20||1051.8||1051.6||1051.8||1051.6|0
1614604950000|2021-03-01 13:22:30||1051.8||1051.8||1051.8||1051.8|500
1614604960000|2021-03-01 13:22:40|1051.8|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|405
1614604970000|2021-03-01 13:22:50||1051.8||1051.8||1051.8||1051.6|0
1614604990000|2021-03-01 13:23:10|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|978
1614605000000|2021-03-01 13:23:20|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|2988
1614605010000|2021-03-01 13:23:30|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.6|7801
1614605020000|2021-03-01 13:23:40|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|1773
1614605030000|2021-03-01 13:23:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|185
1614605040000|2021-03-01 13:24:00|1051||1051||1051||1051||0
1614605050000|2021-03-01 13:24:10|1050.8|1050.6|1050.6|1050.4|1051|1050.6|1050.4|1050.2|9607
1614605060000|2021-03-01 13:24:20|1050.8|1050.6|1051|1050.6|1051.2|1051|1050.8|1050.6|1402
1614605070000|2021-03-01 13:24:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|0
1614605080000|2021-03-01 13:24:40|1051.2|1051|1051.6|1051.4|1051.6|1051.4|1051.2|1051|3772
1614605100000|2021-03-01 13:25:00|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1431
1614605110000|2021-03-01 13:25:10|1051.6||1051.4||1051.6||1051.4||673
1614605120000|2021-03-01 13:25:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|5904
1614605130000|2021-03-01 13:25:30|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1614605140000|2021-03-01 13:25:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|142
1614605160000|2021-03-01 13:26:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1144
1614605170000|2021-03-01 13:26:10|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|0
1614605180000|2021-03-01 13:26:20|1051.6|1051|1051.4|1051|1051.6|1051|1051.4|1051|0
1614605190000|2021-03-01 13:26:30|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|4036
1614605220000|2021-03-01 13:27:00|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|1877
1614605230000|2021-03-01 13:27:10|1051.6||1051.4||1051.6||1051.4||0
1614605240000|2021-03-01 13:27:20|1051.6||1051.4||1051.6||1051.4||1000
1614605250000|2021-03-01 13:27:30|1051.6|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|3222
1614605270000|2021-03-01 13:27:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|1229
1614605280000|2021-03-01 13:28:00||1051.6||1051.4||1051.6||1051.4|0
1614605290000|2021-03-01 13:28:10|1051.6|1051.6|1051.6|1051.4|1051.8|1051.6|1051.6|1051.2|415
1614605310000|2021-03-01 13:28:30|||||||||111
1614605320000|2021-03-01 13:28:40|||||||||150
1614605330000|2021-03-01 13:28:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|1212
1614605340000|2021-03-01 13:29:00||1051.6||1051.6||1051.6||1051.6|961
1614605350000|2021-03-01 13:29:10|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|796
1614605360000|2021-03-01 13:29:20|1051.4|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051.2|636
1614605370000|2021-03-01 13:29:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1614605380000|2021-03-01 13:29:40|1051.4|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|0
1614605390000|2021-03-01 13:29:50||1051||1051.2||1051.2||1051|35
1614605400000|2021-03-01 13:30:00|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1225
1614605410000|2021-03-01 13:30:10||1051.4||1051.2||1051.4||1051.2|0
1614605420000|2021-03-01 13:30:20||1051.4||1051.2||1051.4||1051.2|0
1614605440000|2021-03-01 13:30:40|1051.4|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|45
1614605460000|2021-03-01 13:31:00|1051.4|1051|1051.2|1051|1051.4|1051|1051|1050.8|3448
1614605470000|2021-03-01 13:31:10||1050.8||1050.8||1051||1050.8|0
1614605480000|2021-03-01 13:31:20||1051||1050.8||1051||1050.8|0
1614605490000|2021-03-01 13:31:30||1051||1050.8||1051||1050.8|0
1614605500000|2021-03-01 13:31:40||1051||1050.8||1051||1050.8|0
1614605510000|2021-03-01 13:31:50||1051||1050.8||1051||1050.8|0
1614605520000|2021-03-01 13:32:00||1051||1051||1051||1050.8|0
1614605530000|2021-03-01 13:32:10||1050.8||1050.8||1051||1050.8|0
1614605540000|2021-03-01 13:32:20|1051||1051||1051||1051||0
1614605560000|2021-03-01 13:32:40|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1050.8|2273
1614605570000|2021-03-01 13:32:50||1050.8||1050.8||1051||1050.8|0
1614605580000|2021-03-01 13:33:00|1051.4|1051|1051|1050.8|1051.4|1051|1051|1050.8|2662
1614605590000|2021-03-01 13:33:10|1051.2||1051||1051.2||1051||0
1614605640000|2021-03-01 13:34:00|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1050.8|2098
1614605650000|2021-03-01 13:34:10|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|476
1614605660000|2021-03-01 13:34:20||1051||1050.8||1051||1050.8|0
1614605670000|2021-03-01 13:34:30||1051||1050.8||1051||1050.8|500
1614605680000|2021-03-01 13:34:40||1051||1050.8||1051||1050.8|0
1614605690000|2021-03-01 13:34:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|200
1614605700000|2021-03-01 13:35:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.8|2584
1614605710000|2021-03-01 13:35:10|1051.4|1051|1051.2|1051|1051.4|1051.2|1051.2|1051|1844
1614605720000|2021-03-01 13:35:20|||||||||460
1614605730000|2021-03-01 13:35:30|1051.4|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|514
1614605740000|2021-03-01 13:35:40|1051.4|1051.2|1051.2|1051|1051.4|1051.2|1051.2|1051|71
1614605750000|2021-03-01 13:35:50|||||||||1000
1614605760000|2021-03-01 13:36:00|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1
1614605770000|2021-03-01 13:36:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|400
1614605780000|2021-03-01 13:36:20|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.8|4537
1614605790000|2021-03-01 13:36:30|1051||1051||1051||1051||0
1614605800000|2021-03-01 13:36:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1543
1614605810000|2021-03-01 13:36:50|1050.6|1050.4|1050.4|1050.2|1050.6|1050.6|1050.4|1050|6239
1614605820000|2021-03-01 13:37:00|1050.2|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|3375
1614605830000|2021-03-01 13:37:10|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|22
1614605840000|2021-03-01 13:37:20|1050.6|1050.4|1051|1050.8|1051|1050.8|1050.6|1050.4|2904
1614605850000|2021-03-01 13:37:30|1050.8|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|4000
1614605860000|2021-03-01 13:37:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|1177
1614605870000|2021-03-01 13:37:50|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|0
1614605880000|2021-03-01 13:38:00|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|1917
1614605890000|2021-03-01 13:38:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|529
1614605900000|2021-03-01 13:38:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|4574
1614605910000|2021-03-01 13:38:30|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|1098
1614605930000|2021-03-01 13:38:50||1051||1051||1051||1051|0
1614605950000|2021-03-01 13:39:10|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|789
1614605970000|2021-03-01 13:39:30|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|3966
1614605990000|2021-03-01 13:39:50|||||||||830
1614606000000|2021-03-01 13:40:00|1051.2|1051|1051|1050.8|1051.2|1051|1051|1050.8|2500
1614606010000|2021-03-01 13:40:10|1051.2|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|240
1614606020000|2021-03-01 13:40:20||1051||1050.8||1051||1050.8|0
1614606040000|2021-03-01 13:40:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1200
1614606050000|2021-03-01 13:40:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|4222
1614606060000|2021-03-01 13:41:00||1051||1051||1051||1051|0
1614606070000|2021-03-01 13:41:10|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|45
1614606080000|2021-03-01 13:41:20||1051||1050.8||1051||1050.8|0
1614606090000|2021-03-01 13:41:30|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|935
1614606100000|2021-03-01 13:41:40|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|25
1614606110000|2021-03-01 13:41:50|1050.8|1050.6|1050.8|1050.6|1050.8|1050.8|1050.8|1050.6|600
1614606120000|2021-03-01 13:42:00|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|1251
1614606130000|2021-03-01 13:42:10|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|0
1614606150000|2021-03-01 13:42:30|1051|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|4896
1614606160000|2021-03-01 13:42:40|1051||1051||1051||1051||0
1614606170000|2021-03-01 13:42:50|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|618
1614606180000|2021-03-01 13:43:00|1051|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|3014
1614606200000|2021-03-01 13:43:20|1051||1050.8||1051||1050.8||607
1614606210000|2021-03-01 13:43:30|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|0
1614606220000|2021-03-01 13:43:40|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|2327
1614606230000|2021-03-01 13:43:50|1050.8|1050.6|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|1958
1614606240000|2021-03-01 13:44:00|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|2333
1614606250000|2021-03-01 13:44:10|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1614606280000|2021-03-01 13:44:40|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050|3003
1614606290000|2021-03-01 13:44:50||1050||1050.2||1050.2||1050|0
1614606300000|2021-03-01 13:45:00|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|0
1614606310000|2021-03-01 13:45:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|1872
1614606320000|2021-03-01 13:45:20||1050.2||1050.2||1050.2||1050.2|0
1614606340000|2021-03-01 13:45:40|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|400
1614606360000|2021-03-01 13:46:00|||||||||285
1614606380000|2021-03-01 13:46:20|1050.2|1050|1050.2|1050|1050.4|1050|1050.2|1050|19841
1614606390000|2021-03-01 13:46:30|1050|1049.8|1049.2|1049|1050|1049.8|1049.2|1049|10438
1614606400000|2021-03-01 13:46:40|1049|1048.8|1049|1048.8|1049|1048.8|1048.8|1048.4|4517
1614606410000|2021-03-01 13:46:50|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|2272
1614606420000|2021-03-01 13:47:00|1049|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.4|2634
1614606430000|2021-03-01 13:47:10|1049|1048.8|1049.6|1049.4|1049.6|1049.4|1049|1048.8|6912
1614606440000|2021-03-01 13:47:20|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1139
1614606460000|2021-03-01 13:47:40|1049.6|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|1991
1614606470000|2021-03-01 13:47:50||1049.2||1049.2||1049.2||1049.2|0
1614606490000|2021-03-01 13:48:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1614606500000|2021-03-01 13:48:20|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|2150
1614606510000|2021-03-01 13:48:30|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|1856
1614606520000|2021-03-01 13:48:40||1049.6||1049.8||1049.8||1049.6|0
1614606530000|2021-03-01 13:48:50|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.6|488
1614606540000|2021-03-01 13:49:00|1050.2|1050|1050.2|1050|1050.2|1050|1050|1049.8|14842
1614606560000|2021-03-01 13:49:20|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050|2868
1614606570000|2021-03-01 13:49:30|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|752
1614606580000|2021-03-01 13:49:40|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1824
1614606590000|2021-03-01 13:49:50|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|1258
1614606610000|2021-03-01 13:50:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|1597
1614606620000|2021-03-01 13:50:20|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1049.8|2494
1614606630000|2021-03-01 13:50:30|1050.4|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050|1319
1614606640000|2021-03-01 13:50:40|1050.6||1050.4||1050.6||1050.4||499
1614606650000|2021-03-01 13:50:50|1050.6||1050.4||1050.6||1050.4||0
1614606710000|2021-03-01 13:51:50|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|3505
1614606720000|2021-03-01 13:52:00||1050||1050.2||1050.2||1050|0
1614606730000|2021-03-01 13:52:10|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|0
1614606750000|2021-03-01 13:52:30|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|690
1614606770000|2021-03-01 13:52:50|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|2178
1614606790000|2021-03-01 13:53:10|1049.2|1048.8|1048.6|1048.4|1049.2|1048.8|1048.6|1048.2|1543
1614606800000|2021-03-01 13:53:20|1048.4|1048.2|1048|1047.8|1048.6|1048.2|1048|1047.8|5600
1614606820000|2021-03-01 13:53:40|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.6|1047.2|3582
1614606830000|2021-03-01 13:53:50||1047.6||1047.8||1047.8||1047.6|0
1614606840000|2021-03-01 13:54:00|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|1065
1614606850000|2021-03-01 13:54:10|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|1567
1614606870000|2021-03-01 13:54:30|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|307
1614606880000|2021-03-01 13:54:40|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1370
1614606890000|2021-03-01 13:54:50|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|2867
1614606900000|2021-03-01 13:55:00|1048.2|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.8|2469
1614606910000|2021-03-01 13:55:10|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|3190
1614606920000|2021-03-01 13:55:20|1047.8||1048||1048||1047.8||0
1614606930000|2021-03-01 13:55:30|1047.8||1047.8||1047.8||1047.8||0
1614606950000|2021-03-01 13:55:50|1047.6|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|1000
1614606960000|2021-03-01 13:56:00||1047.6||1047.6||1047.6||1047.6|700
1614606970000|2021-03-01 13:56:10|1047.6|1047.4|1047.4|1047.2|1047.8|1047.6|1047.4|1047|2542
1614606980000|2021-03-01 13:56:20|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|0
1614606990000|2021-03-01 13:56:30|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047.2|0
1614607000000|2021-03-01 13:56:40|1047.6|1047|1047.4|1047|1047.8|1047.2|1047.4|1047|0
1614607010000|2021-03-01 13:56:50|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1046.8|2213
1614607020000|2021-03-01 13:57:00|1047.6|1047.2|1047.8|1047.4|1048|1047.8|1047.6|1047.2|2751
1614607030000|2021-03-01 13:57:10|1048||1048||1048||1047.8||0
1614607040000|2021-03-01 13:57:20|1047.8|1047.2|1047.6|1047.4|1047.8|1047.4|1047.2|1047|1214
1614607050000|2021-03-01 13:57:30||1047.2||1047.4||1047.4||1047.2|0
1614607060000|2021-03-01 13:57:40|1047.4|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|0
1614607080000|2021-03-01 13:58:00|1047|1046.8|1047.6|1047.2|1047.8|1047.2|1047|1046.6|21292
1614607090000|2021-03-01 13:58:10|1047.4|1047|1046.8|1046.6|1047.4|1047|1046.8|1046.4|2876
1614607100000|2021-03-01 13:58:20|1047|1046.8|1047|1046.8|1047|1046.8|1046.8|1046.6|2102
1614607120000|2021-03-01 13:58:40|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|13
1614607130000|2021-03-01 13:58:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|5628
1614607150000|2021-03-01 13:59:10|1046.6||1046.6||1046.6||1046.6||0
1614607190000|2021-03-01 13:59:50|1046.4|1046.2|1046.8|1046.4|1046.8|1046.6|1046.4|1046|10760
1614607200000|2021-03-01 14:00:00|1046.6|1046.2|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|1088
1614607210000|2021-03-01 14:00:10|1046.4|1046.2|1046.8|1046.6|1046.8|1046.6|1046.2|1046|2673
1614607220000|2021-03-01 14:00:20|1046.6|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|1677
1614607230000|2021-03-01 14:00:30|1046.8|1046.6|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|68332
1614607240000|2021-03-01 14:00:40|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|5106
1614607250000|2021-03-01 14:00:50|||||||||25
1614607260000|2021-03-01 14:01:00|1047.6|1047.4|1047.4|1047.2|1047.6|1047.4|1047.2|1047|5254
1614607270000|2021-03-01 14:01:10|1047.2|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|651
1614607280000|2021-03-01 14:01:20|1047|1046.6|1047|1046.6|1047.2|1046.8|1047|1046.6|600
1614607290000|2021-03-01 14:01:30||1046.8||1046.8||1046.8||1046.4|0
1614607310000|2021-03-01 14:01:50|1046.8|1046.6|1046.2|1045.8|1047|1046.6|1046|1045.8|8897
1614607320000|2021-03-01 14:02:00|1046|1046|1045.4|1045.2|1046.2|1046|1045.4|1045.2|2039
1614607330000|2021-03-01 14:02:10|1045.2|1045|1045.4|1045|1045.6|1045.2|1045|1044.6|19534
1614607340000|2021-03-01 14:02:20|1045.2|1044.8|1045.4|1045|1045.6|1045.4|1045|1044.8|11840
1614607350000|2021-03-01 14:02:30|1045.2|1045.2|1045.2|1045|1045.2|1045.2|1045.2|1045|214
1614607360000|2021-03-01 14:02:40|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|1611
1614607370000|2021-03-01 14:02:50|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|354
1614607380000|2021-03-01 14:03:00|1044.6|1044.4|1045.4|1045|1045.4|1045.2|1044.6|1044.4|9335
1614607390000|2021-03-01 14:03:10|1045.6|1045.2|1045.2|1044.8|1045.6|1045.4|1044.8|1044.6|2890
1614607400000|2021-03-01 14:03:20|1045|1044.6|1044.6|1044.4|1045|1044.8|1044.6|1044.4|404
1614607420000|2021-03-01 14:03:40|1044.8|1044.2|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|1000
1614607430000|2021-03-01 14:03:50||1044.2||1044.4||1044.4||1044.2|0
1614607440000|2021-03-01 14:04:00|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|1627
1614607450000|2021-03-01 14:04:10|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1614607460000|2021-03-01 14:04:20|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|466
1614607470000|2021-03-01 14:04:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044|10000
1614607480000|2021-03-01 14:04:40|1044.4|1044|1044|1043.8|1044.4|1044|1044|1043.8|12358
1614607490000|2021-03-01 14:04:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|1071
1614607500000|2021-03-01 14:05:00|1044.2|1043.8|1043.4|1042.8|1044.8|1044.6|1043.2|1042.8|16502
1614607510000|2021-03-01 14:05:10|1043.2|1043|1042.6|1042.2|1043.4|1043|1041.8|1041.6|14356
1614607520000|2021-03-01 14:05:20|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1400
1614607530000|2021-03-01 14:05:30|1042.6|1042.4|1042.8|1042.2|1042.8|1042.6|1042.6|1042.2|1090
1614607540000|2021-03-01 14:05:40|1042.6|1042.4|1042.2|1042|1042.8|1042.6|1042.2|1042|9508
1614607550000|2021-03-01 14:05:50|1042.4|1042.2|1042.8|1042.2|1043|1042.6|1042.4|1042.2|9676
1614607560000|2021-03-01 14:06:00|1043|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|837
1614607570000|2021-03-01 14:06:10|1043|1043|1043|1042.6|1043.2|1043|1043|1042.4|1100
1614607580000|2021-03-01 14:06:20|1042.8|1042.4|1043.2|1043|1043.2|1043|1042.8|1042.4|2608
1614607590000|2021-03-01 14:06:30|1043.4|1042.8|1043.4|1043|1043.8|1043.4|1043.2|1042.8|10667
1614607600000|2021-03-01 14:06:40|1043.2|1042.8|1044.4|1044|1044.6|1044|1043.2|1042.8|36852
1614607610000|2021-03-01 14:06:50|1044.6|1043.8|1044.4|1044|1044.6|1044|1044.4|1043.8|2308
1614607620000|2021-03-01 14:07:00|1044.2|1044.2|1043.6|1043.2|1044.2|1044.2|1043.2|1043|91684
1614607630000|2021-03-01 14:07:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043|6637
1614607640000|2021-03-01 14:07:20|1043.4|1043|1043.6|1043.4|1043.6|1043.4|1043.4|1043|628
1614607650000|2021-03-01 14:07:30|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|659
1614607660000|2021-03-01 14:07:40|1044||1043.8||1044||1043.8||0
1614607670000|2021-03-01 14:07:50|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|340
1614607680000|2021-03-01 14:08:00|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|4804
1614607700000|2021-03-01 14:08:20|1043.6|1043.4|1043.6|1043.4|1044|1043.6|1043.6|1043.4|0
1614607720000|2021-03-01 14:08:40|1043.4|1043.2|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|3552
1614607730000|2021-03-01 14:08:50|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043|1042.6|51363
1614607740000|2021-03-01 14:09:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|325
1614607750000|2021-03-01 14:09:10|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043.2|1043|0
1614607760000|2021-03-01 14:09:20|1043|1042.8|1043.2|1042.8|1043.4|1042.8|1042.8|1042.6|1745
1614607780000|2021-03-01 14:09:40|1043.4|1043.2|1042.8|1042.6|1043.4|1043.2|1042.8|1042.2|4338
1614607800000|2021-03-01 14:10:00|1043|1042.8|1043.4|1043.2|1043.4|1043.2|1043|1042.6|4382
1614607820000|2021-03-01 14:10:20|1043.6|1043.4|1044.4|1044|1044.6|1044.2|1043.6|1043.2|6845
1614607830000|2021-03-01 14:10:30|1044.6|1044.2|1044.8|1044.2|1044.8|1044.4|1044.4|1044.2|21
1614607840000|2021-03-01 14:10:40|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.4|1044.2|169
1614607850000|2021-03-01 14:10:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|1505
1614607860000|2021-03-01 14:11:00|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1310
1614607870000|2021-03-01 14:11:10|1044||1044||1044||1044||416
1614607880000|2021-03-01 14:11:20|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|238
1614607900000|2021-03-01 14:11:40|1043.6||1043.6||1043.6||1043.6||0
1614607910000|2021-03-01 14:11:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|2949
1614607920000|2021-03-01 14:12:00|1043.8||1043.8||1043.8||1043.8||0
1614607930000|2021-03-01 14:12:10|1044|1043.4|1044|1043.6|1044.2|1043.6|1043.8|1043.4|3384
1614607940000|2021-03-01 14:12:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|489
1614607950000|2021-03-01 14:12:30|1044|1043.6|1044|1043.8|1044.2|1043.8|1044|1043.4|7
1614607970000|2021-03-01 14:12:50|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|467
1614607980000|2021-03-01 14:13:00|1044|1043.8|1043.8|1043.2|1044|1043.8|1043.4|1043|4370
1614607990000|2021-03-01 14:13:10|1044|1043.4|1044|1043.6|1044|1043.6|1044|1043.4|0
1614608000000|2021-03-01 14:13:20|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1614608010000|2021-03-01 14:13:30|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|522
1614608030000|2021-03-01 14:13:50|1043.8||1043.8||1044||1043.8||0
1614608050000|2021-03-01 14:14:10|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|1499
1614608060000|2021-03-01 14:14:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|1777
1614608070000|2021-03-01 14:14:30||1043.4||1043.4||1043.4||1043.4|0
1614608080000|2021-03-01 14:14:40|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|1495
1614608090000|2021-03-01 14:14:50|1044||1044||1044||1044||0
1614608100000|2021-03-01 14:15:00|1043.8|1043.4|1043.4|1042.8|1043.8|1043.4|1043.4|1042.8|623
1614608110000|2021-03-01 14:15:10|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|0
1614608120000|2021-03-01 14:15:20|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|1731
1614608140000|2021-03-01 14:15:40|1043.4|1043.2|1043.4|1043|1043.8|1043.6|1043.4|1043|3016
1614608150000|2021-03-01 14:15:50||1043.2||1043||1043.2||1043|0
1614608160000|2021-03-01 14:16:00|1043.2|1043.2|1043.4|1043.2|1043.4|1043.2|1043.2|1043|2500
1614608170000|2021-03-01 14:16:10|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1256
1614608190000|2021-03-01 14:16:30|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|693
1614608200000|2021-03-01 14:16:40|1043.2|1043.2|1043.4|1043.2|1043.6|1043.2|1043|1042.6|6333
1614608210000|2021-03-01 14:16:50|1043.6|1043|1043|1042.8|1043.6|1043|1043|1042.8|42449
1614608230000|2021-03-01 14:17:10|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|1254
1614608240000|2021-03-01 14:17:20|1043.2||1043.2||1043.2||1043.2||0
1614608260000|2021-03-01 14:17:40|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043|2217
1614608270000|2021-03-01 14:17:50|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|5009
1614608310000|2021-03-01 14:18:30|1044|1043.8|1044.4|1044|1044.4|1044|1044|1043.6|5445
1614608320000|2021-03-01 14:18:40|1044.2||1044.4||1044.4||1044.2||0
1614608330000|2021-03-01 14:18:50|1044.2|1044.2|1044.6|1044.4|1044.6|1044.4|1044.2|1044|2762
1614608340000|2021-03-01 14:19:00|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|3234
1614608360000|2021-03-01 14:19:20|||||||||1002
1614608370000|2021-03-01 14:19:30|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1043.6|780
1614608380000|2021-03-01 14:19:40|1044|1043.8|1044.2|1044|1044.4|1044|1044|1043.4|4657
1614608390000|2021-03-01 14:19:50|1044|1043.8|1043.8|1043.6|1044|1043.8|1043.8|1043.6|626
1614608400000|2021-03-01 14:20:00|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|629
1614608410000|2021-03-01 14:20:10|||||||||1
1614608420000|2021-03-01 14:20:20|||||||||49
1614608430000|2021-03-01 14:20:30|||||||||195
1614608440000|2021-03-01 14:20:40||1043.2||1043.4||1043.4||1043.2|849
1614608460000|2021-03-01 14:21:00|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|1830
1614608470000|2021-03-01 14:21:10|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.8|1042.6|5241
1614608490000|2021-03-01 14:21:30|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.6|1756
1614608500000|2021-03-01 14:21:40|1042.8|1042.6|1042.4|1042|1043|1042.8|1042.4|1042|6263
1614608510000|2021-03-01 14:21:50|1042.2|1042.2|1041.8|1041.6|1042.4|1042.2|1041.4|1041.2|35693
1614608520000|2021-03-01 14:22:00|1042|1041.8|1042|1041.8|1042|1041.8|1041.8|1041.8|0
1614608530000|2021-03-01 14:22:10|1042.2|1042|1042.2|1042|1042.4|1042|1042.2|1041.8|141
1614608540000|2021-03-01 14:22:20|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|2261
1614608550000|2021-03-01 14:22:30|1042.2|1041.8|1042.2|1042|1042.6|1042.2|1042.2|1041.6|7842
1614608560000|2021-03-01 14:22:40|1042.4|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|574
1614608570000|2021-03-01 14:22:50|1042.2|1041.8|1042.4|1042.2|1042.4|1042.2|1042|1041.8|2869
1614608580000|2021-03-01 14:23:00|1042.6|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1614608590000|2021-03-01 14:23:10|1042.2||1042.2||1042.2||1042.2||1042
1614608600000|2021-03-01 14:23:20|1042.4|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.6|332
1614608610000|2021-03-01 14:23:30|1042.2|1041.8|1042.4|1042.2|1042.4|1042.2|1042.2|1041.6|5617
1614608620000|2021-03-01 14:23:40|1042.8|1042.4|1043|1042.8|1043.2|1042.8|1042.6|1042.2|8335
1614608630000|2021-03-01 14:23:50|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1042.8|1713
1614608640000|2021-03-01 14:24:00|1043.4||1043.4||1043.4||1043.4||2795
1614608650000|2021-03-01 14:24:10||1043.2||1043||1043.2||1043|0
1614608660000|2021-03-01 14:24:20|1043.2|1043.2|1043.4|1043.2|1043.6|1043.4|1043.2|1043|4591
1614608670000|2021-03-01 14:24:30|1043.2|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1043|661
1614608680000|2021-03-01 14:24:40|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|1786
1614608690000|2021-03-01 14:24:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1614608700000|2021-03-01 14:25:00|1043.6||1043.6||1043.8||1043.6||100
1614608710000|2021-03-01 14:25:10|1043.4|1043.2|1043.4|1043.2|1043.4|1043.4|1043.4|1043.2|2526
1614608730000|2021-03-01 14:25:30|1043.2|1043|1043.6|1043|1043.6|1043.2|1043.2|1042.8|3141
1614608740000|2021-03-01 14:25:40|1043.8|1043.2|1043.2|1043|1043.8|1043.4|1043.2|1043|23
1614608750000|2021-03-01 14:25:50|1043.4|1043.2|1043.6|1043|1043.6|1043.2|1043.4|1043|1702
1614608760000|2021-03-01 14:26:00|1043.4||1043.6||1043.6||1043.4||0
1614608770000|2021-03-01 14:26:10|1043.8|1043.2|1043.8|1043.4|1044|1043.6|1043.6|1043.2|764
1614608780000|2021-03-01 14:26:20|1044|1043.6|1043.4|1043|1044|1043.6|1043.4|1043|788
1614608800000|2021-03-01 14:26:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2935
1614608810000|2021-03-01 14:26:50|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.4|1043|166
1614608820000|2021-03-01 14:27:00|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|2953
1614608830000|2021-03-01 14:27:10|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|2225
1614608840000|2021-03-01 14:27:20|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|1596
1614608850000|2021-03-01 14:27:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|2873
1614608860000|2021-03-01 14:27:40|1043.4|1042.8|1043.2|1043|1043.4|1043|1043.2|1042.6|4400
1614608870000|2021-03-01 14:27:50|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|1203
1614608880000|2021-03-01 14:28:00|1043.8|1043.4|1044|1043.8|1044|1043.8|1043.6|1043.2|2015
1614608890000|2021-03-01 14:28:10|1044.2|1044|1044|1043.6|1044.2|1044|1044|1043.6|1711
1614608900000|2021-03-01 14:28:20|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|1795
1614608910000|2021-03-01 14:28:30|1044|1043.8|1044.2|1044|1044.2|1044|1044|1043.6|2804
1614608920000|2021-03-01 14:28:40|1044.4|1043.8|1044.2|1044|1044.4|1044|1044.2|1043.8|1708
1614608930000|2021-03-01 14:28:50|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|523
1614608940000|2021-03-01 14:29:00|1044.2|1043.8|1044.4|1044|1044.6|1044|1044.2|1043.8|1791
1614608950000|2021-03-01 14:29:10|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.6|0
1614608960000|2021-03-01 14:29:20|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|1694
1614608970000|2021-03-01 14:29:30|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1614608980000|2021-03-01 14:29:40|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|1476
1614608990000|2021-03-01 14:29:50|1044.2|1044|1044.2|1044|1044.4|1044.2|1044.2|1044|1117
1614609000000|2021-03-01 14:30:00|1044|1043.8|1043.8|1043.2|1044.4|1044|1043.4|1043|11531
1614609010000|2021-03-01 14:30:10|1043.6|1043.4|1043.4|1043|1043.6|1043.6|1043.4|1042.8|3366
1614609020000|2021-03-01 14:30:20|1043.6|1042.8|1043.6|1043.4|1043.8|1043.4|1043.2|1042.8|393
1614609030000|2021-03-01 14:30:30|1043.4|1043.2|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|859
1614609040000|2021-03-01 14:30:40|1043.4|1043.2|1043|1042.6|1043.6|1043.4|1042.4|1042|7043
1614609050000|2021-03-01 14:30:50|1043.2|1042.8|1042.6|1042.2|1043.2|1042.8|1042.6|1042|0
1614609060000|2021-03-01 14:31:00|1042.4|1042|1042.4|1041.8|1042.6|1042.2|1042.2|1041.6|10827
1614609070000|2021-03-01 14:31:10|1042.2|1042|1042.2|1041.8|1042.6|1042.2|1042|1041.6|7296
1614609080000|2021-03-01 14:31:20|1042|1041.6|1043|1042.6|1043|1042.6|1042|1041.6|3048
1614609090000|2021-03-01 14:31:30|1042.8|1042.8|1043.4|1043|1043.4|1043|1042.8|1042.4|0
1614609100000|2021-03-01 14:31:40|1043.6|1042.8|1042.4|1042|1043.6|1042.8|1042.4|1042|1695
1614609110000|2021-03-01 14:31:50|1042.6|1042.2|1043.4|1043|1043.4|1043|1042.6|1042|8159
1614609120000|2021-03-01 14:32:00|1043.6|1043.2|1042.6|1042.2|1043.6|1043.2|1042.6|1042.2|5389
1614609130000|2021-03-01 14:32:10|1042.8|1042.4|1043.8|1043.4|1043.8|1043.4|1042.8|1042.4|4018
1614609140000|2021-03-01 14:32:20|1044|1043.6|1044|1043.6|1044.2|1043.8|1043.8|1043.6|0
1614609150000|2021-03-01 14:32:30|1044.4|1043.8|1044.4|1044|1044.6|1044|1044|1043.6|6604
1614609160000|2021-03-01 14:32:40|1044.2|1044.2|1044.8|1044.4|1045|1044.4|1044.2|1044|1717
1614609170000|2021-03-01 14:32:50|1044.6|1044.2|1044|1043.8|1044.6|1044.2|1044|1043.6|0
1614609180000|2021-03-01 14:33:00|1043.8|1043.6|1043.6|1043.2|1044|1043.6|1043|1042.6|14463
1614609190000|2021-03-01 14:33:10|1043.4|1043|1042.8|1042.4|1043.6|1043.2|1042.8|1042.4|2195
1614609200000|2021-03-01 14:33:20|1043.2|1042.6|1043.6|1043.2|1043.6|1043.2|1043.2|1042.6|2
1614609210000|2021-03-01 14:33:30|1043.8|1043.4|1043.2|1042.8|1044|1043.6|1043|1042.6|3424
1614609220000|2021-03-01 14:33:40|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1042.8|600
1614609230000|2021-03-01 14:33:50|1043.6|1043.2|1042.6|1042.2|1043.6|1043.2|1042.6|1042.2|1118
1614609240000|2021-03-01 14:34:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042|2380
1614609250000|2021-03-01 14:34:10|1042.4|1042.4|1042.4|1042|1042.6|1042.4|1042|1041.6|26574
1614609260000|2021-03-01 14:34:20||1041.8||1042||1042||1041.8|0
1614609270000|2021-03-01 14:34:30|1042.2|1041.8|1042|1041.6|1042.4|1041.8|1041.8|1041.6|8827
1614609280000|2021-03-01 14:34:40|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.6|1041|8669
1614609290000|2021-03-01 14:34:50|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.6|1041.2|1033
1614609300000|2021-03-01 14:35:00|1041.8|1041.4|1042|1041.8|1042.2|1042|1041.8|1041.4|2286
1614609310000|2021-03-01 14:35:10|1041.8|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041|5572
1614609320000|2021-03-01 14:35:20|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|1286
1614609330000|2021-03-01 14:35:30|1042.2|1041.8|1043|1042.4|1043|1042.6|1042|1041.6|4042
1614609340000|2021-03-01 14:35:40|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|1501
1614609350000|2021-03-01 14:35:50|1042.8|1042.4|1042.6|1042.2|1043|1042.4|1042.6|1042.2|2092
1614609360000|2021-03-01 14:36:00|1042.8|1042|1042.6|1042.2|1043|1042.4|1042.4|1042|1666
1614609370000|2021-03-01 14:36:10|1042.8|1042.4|1042.8|1042.2|1043|1042.4|1042.4|1042.2|458
1614609380000|2021-03-01 14:36:20|1043|1042.4|1042.8|1042.4|1043|1042.8|1042.8|1042.4|645
1614609390000|2021-03-01 14:36:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1041.8|3207
1614609400000|2021-03-01 14:36:40|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|250
1614609410000|2021-03-01 14:36:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|0
1614609420000|2021-03-01 14:37:00|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|1660
1614609430000|2021-03-01 14:37:10|1042.2|1041.8|1042.6|1042.4|1042.8|1042.4|1042.2|1041.8|3183
1614609440000|2021-03-01 14:37:20|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1614609450000|2021-03-01 14:37:30|1042.6|1042.2|1043.4|1042.8|1043.4|1043|1042.6|1042.2|3561
1614609460000|2021-03-01 14:37:40|1043.2|1043|1043|1042.6|1043.2|1043|1043|1042.6|75
1614609470000|2021-03-01 14:37:50|1043.2|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.6|8442
1614609480000|2021-03-01 14:38:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1042.8|3247
1614609490000|2021-03-01 14:38:10|1043.8|1043.4|1044.2|1044|1044.6|1044|1043.8|1043.4|2396
1614609500000|2021-03-01 14:38:20|1044.4|1043.8|1044.4|1044|1044.6|1044.2|1044.4|1043.8|357
1614609510000|2021-03-01 14:38:30|1044.6|1043.8|1044.8|1044.4|1044.8|1044.4|1044.6|1043.8|2604
1614609520000|2021-03-01 14:38:40|1044.6|1044.6|1044.4|1044|1044.8|1044.6|1044.4|1044|1957
1614609530000|2021-03-01 14:38:50|1044.2|1043.8|1044.4|1044|1044.6|1044|1044.2|1043.8|0
1614609540000|2021-03-01 14:39:00|1044.2|1043.8|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|0
1614609550000|2021-03-01 14:39:10|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1614609560000|2021-03-01 14:39:20|1044.4|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|2945
1614609570000|2021-03-01 14:39:30|1044.4|1044|1044.2|1044|1044.6|1044.4|1044.2|1044|700
1614609580000|2021-03-01 14:39:40|1044|1043.8|1044|1043.6|1044.2|1044|1044|1043.6|1687
1614609590000|2021-03-01 14:39:50|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|1642
1614609600000|2021-03-01 14:40:00|1044.2|1043.8|1044|1043.6|1044.4|1044.2|1044|1043.6|9326
1614609610000|2021-03-01 14:40:10|1044.2|1043.8|1043.8|1043.4|1044.2|1044|1043.8|1043.2|2605
1614609620000|2021-03-01 14:40:20|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|0
1614609630000|2021-03-01 14:40:30|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|502
1614609640000|2021-03-01 14:40:40|1043.4|1043|1043.6|1043.2|1043.8|1043.2|1043.4|1043|2434
1614609650000|2021-03-01 14:40:50|1043.8|1043.4|1043.4|1042.8|1043.8|1043.4|1043.2|1042.8|0
1614609660000|2021-03-01 14:41:00|1043.2|1043|1043.2|1042.8|1043.6|1043.2|1043|1042.6|3610
1614609670000|2021-03-01 14:41:10|1043.4|1043|1043.4|1043.2|1043.6|1043.2|1043.4|1043|0
1614609680000|2021-03-01 14:41:20|1043.6|1043|1043.6|1043.2|1044|1043.6|1043.6|1043|5902
1614609690000|2021-03-01 14:41:30|1043.8||1043.6||1043.8||1043.6||0
1614609700000|2021-03-01 14:41:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|139
1614609710000|2021-03-01 14:41:50|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1043|0
1614609720000|2021-03-01 14:42:00|1043.4|1043.2|1043.8|1043.6|1043.8|1043.6|1043.4|1043.2|3011
1614609730000|2021-03-01 14:42:10||1043.4||1043.6||1043.6||1043.4|0
1614609740000|2021-03-01 14:42:20|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|1776
1614609750000|2021-03-01 14:42:30|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|910
1614609760000|2021-03-01 14:42:40|1044.2|1043.8|1044.8|1044.4|1045|1044.6|1044.2|1043.8|10591
1614609770000|2021-03-01 14:42:50|1044.6|1044.6|1044.6|1044.2|1044.6|1044.6|1044.4|1044.2|2196
1614609780000|2021-03-01 14:43:00||1044.4||1044.4||1044.4||1044.2|0
1614609790000|2021-03-01 14:43:10|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|891
1614609800000|2021-03-01 14:43:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614609810000|2021-03-01 14:43:30|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1614609820000|2021-03-01 14:43:40|1044|1043.8|1044.4|1044|1044.4|1044|1043.8|1043.6|6507
1614609830000|2021-03-01 14:43:50|1044.2||1044.2||1044.4||1044.2||600
1614609850000|2021-03-01 14:44:10|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1043.8|7020
1614609870000|2021-03-01 14:44:30|1044.6|1044.2|1044.8|1044.4|1045|1044.4|1044.6|1044.2|1317
1614609880000|2021-03-01 14:44:40|1045||1044.6||1045||1044.6||0
1614609890000|2021-03-01 14:44:50|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|3707
1614609900000|2021-03-01 14:45:00|1045|1044.8|1044.6|1044.2|1045|1044.8|1044.6|1044.2|3339
1614609910000|2021-03-01 14:45:10|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.6|1044.4|0
1614609920000|2021-03-01 14:45:20|1044.8|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|5865
1614609930000|2021-03-01 14:45:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044|4633
1614609940000|2021-03-01 14:45:40||1044.6||1044.4||1044.6||1044.4|100
1614609950000|2021-03-01 14:45:50|1044.6|1044.6|1044.6|1044.2|1044.6|1044.6|1044.6|1044.2|0
1614609960000|2021-03-01 14:46:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|2128
1614609970000|2021-03-01 14:46:10|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1503
1614609980000|2021-03-01 14:46:20|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|3284
1614609990000|2021-03-01 14:46:30|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.6|1043.2|12
1614610000000|2021-03-01 14:46:40||1043.4||1043.4||1043.4||1043.4|0
1614610010000|2021-03-01 14:46:50|1043.4|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|496
1614610020000|2021-03-01 14:47:00|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|3511
1614610030000|2021-03-01 14:47:10|1043.2|1043|1044|1043.6|1044|1043.8|1043.2|1043|4608
1614610040000|2021-03-01 14:47:20|1044.2|1043.8|1044.4|1044.2|1044.6|1044.2|1044.2|1043.8|12449
1614610050000|2021-03-01 14:47:30|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|5915
1614610060000|2021-03-01 14:47:40|1044.6|1044.2|1044.4|1044.2|1044.8|1044.2|1044.4|1044|2749
1614610070000|2021-03-01 14:47:50|1044.6|1044.4|1043.8|1043.4|1044.8|1044.4|1043.8|1043.4|2677
1614610080000|2021-03-01 14:48:00|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|429
1614610090000|2021-03-01 14:48:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|1000
1614610100000|2021-03-01 14:48:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|300
1614610110000|2021-03-01 14:48:30|1043.8|1043.4|1044.2|1043.6|1044.2|1043.8|1043.6|1043.4|4594
1614610120000|2021-03-01 14:48:40|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1614610130000|2021-03-01 14:48:50|1044.4|1044|1044.2|1044|1045|1044.4|1044.2|1044|615
1614610140000|2021-03-01 14:49:00|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044.2|1744
1614610150000|2021-03-01 14:49:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1043.6|4303
1614610160000|2021-03-01 14:49:20|1044.2|1044|1044|1043.6|1044.6|1044|1044|1043.6|625
1614610170000|2021-03-01 14:49:30|1043.8|1043.8|1044|1043.6|1044.4|1044|1043.8|1043.6|4469
1614610180000|2021-03-01 14:49:40|1043.8|1043.8|1044|1043.8|1044.2|1044|1043|1042.8|35132
1614610190000|2021-03-01 14:49:50|1043.8|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.2|120
1614610200000|2021-03-01 14:50:00|1044|1043.6|1043.4|1043.2|1044|1043.8|1043.4|1043.2|18537
1614610210000|2021-03-01 14:50:10|1043.2|1043|1043|1042.8|1043.2|1043|1043|1042.8|713
1614610220000|2021-03-01 14:50:20|1043.2|1043|1042.2|1041.8|1043.4|1043|1042.2|1041.6|30872
1614610230000|2021-03-01 14:50:30|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|4512
1614610240000|2021-03-01 14:50:40|1041.4|1041|1041.4|1041|1042|1041.8|1041.2|1041|16476
1614610250000|2021-03-01 14:50:50|1041.2|1040.8|1041.6|1041.2|1041.6|1041.4|1041.2|1040.8|20822
1614610260000|2021-03-01 14:51:00|1041.4|1041.4|1042.6|1042|1042.6|1042|1041.4|1041.2|19630
1614610270000|2021-03-01 14:51:10|1042.8|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|2270
1614610280000|2021-03-01 14:51:20|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|2689
1614610290000|2021-03-01 14:51:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.2|476
1614610300000|2021-03-01 14:51:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.2|1042|16255
1614610310000|2021-03-01 14:51:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.2|1041.6|27277
1614610320000|2021-03-01 14:52:00|1042.4|1042.4|1042.6|1042.4|1042.8|1042.6|1042.4|1042.2|534
1614610330000|2021-03-01 14:52:10||1042.2||1042.2||1042.2||1042|200
1614610340000|2021-03-01 14:52:20|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1000
1614610360000|2021-03-01 14:52:40|1042.8|1042.4|1043.2|1042.8|1043.2|1043|1042.8|1042.4|2332
1614610370000|2021-03-01 14:52:50|1043|1043|1043.2|1042.6|1043.2|1043|1043|1042.6|0
1614610380000|2021-03-01 14:53:00|1043|1042.8|1043.6|1043.2|1043.6|1043.2|1043|1042.8|3308
1614610390000|2021-03-01 14:53:10||1043.4||1043.4||1043.4||1043.2|0
1614610400000|2021-03-01 14:53:20|1043.8|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|2295
1614610410000|2021-03-01 14:53:30|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1918
1614610420000|2021-03-01 14:53:40|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|1223
1614610430000|2021-03-01 14:53:50|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1614610440000|2021-03-01 14:54:00|1043.8|1043.4|1043.8|1043.4|1044|1043.4|1043.8|1043.4|338
1614610450000|2021-03-01 14:54:10|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.4|1600
1614610460000|2021-03-01 14:54:20|1043.8|1043.4|1043.2|1042.8|1044|1043.4|1043|1042.6|12388
1614610470000|2021-03-01 14:54:30|1043|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|1500
1614610480000|2021-03-01 14:54:40|1043|1043|1043|1042.6|1043.2|1043|1042.4|1042.2|10407
1614610490000|2021-03-01 14:54:50|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1042.8|1042.4|600
1614610500000|2021-03-01 14:55:00|1043|1042.4|1043|1042.4|1043.2|1042.6|1042.6|1042.2|5000
1614610510000|2021-03-01 14:55:10|1043.2|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1614610520000|2021-03-01 14:55:20|1043.2|1042.8|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|1245
1614610530000|2021-03-01 14:55:30|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|1263
1614610540000|2021-03-01 14:55:40|1043.2|1042.8|1042.8|1042.4|1043.4|1043|1042.8|1042.4|15732
1614610550000|2021-03-01 14:55:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1614610560000|2021-03-01 14:56:00|1043|1042.6|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|2599
1614610570000|2021-03-01 14:56:10|1042.6|1042.2|1041.8|1041.4|1042.6|1042.2|1041.8|1041.4|3018
1614610580000|2021-03-01 14:56:20|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|5959
1614610590000|2021-03-01 14:56:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|509
1614610600000|2021-03-01 14:56:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1614610610000|2021-03-01 14:56:50|1041.6|1041.2|1041|1040.8|1041.6|1041.2|1040.6|1040.4|16428
1614610620000|2021-03-01 14:57:00|1041.2|1040.6|1041.4|1041|1041.4|1041|1040.8|1040.6|3830
1614610630000|2021-03-01 14:57:10|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|0
1614610640000|2021-03-01 14:57:20|1041.8|1041|1041.4|1041.2|1042|1041.8|1041.4|1040.8|56993
1614610650000|2021-03-01 14:57:30||1041||1041||1041||1041|1477
1614610670000|2021-03-01 14:57:50|1041.2||1041.2||1041.2||1041.2||0
1614610680000|2021-03-01 14:58:00|1041|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|18530
1614610700000|2021-03-01 14:58:20|1041.2|1040.8|1041.2|1041|1041.4|1041.2|1041.2|1040.8|9811
1614610720000|2021-03-01 14:58:40|1041|1040.8|1041|1040.8|1041|1040.8|1040.8|1040.6|4468
1614610730000|2021-03-01 14:58:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|4675
1614610740000|2021-03-01 14:59:00|1041.2|1041|1041.4|1041.2|1041.4|1041.2|1041.2|1041|3507
1614610750000|2021-03-01 14:59:10|1041.6||1041.6||1041.6||1041.6||100
1614610760000|2021-03-01 14:59:20|1041.4||1041.6||1041.6||1041.4||1850
1614610770000|2021-03-01 14:59:30|1041.8|1041.4|1042|1041.6|1042.2|1041.6|1041.8|1041.4|2117
1614610780000|2021-03-01 14:59:40|1041.8|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|5000
1614610790000|2021-03-01 14:59:50||1041.4||1041.2||1041.4||1041.2|218
1614610800000|2021-03-01 15:00:00|1042|1041.4|1043|1042.2|1043|1042.4|1042|1041.4|8792
1614610810000|2021-03-01 15:00:10|1042.8|1042|1042.6|1042|1042.8|1042.2|1042|1041.8|5809
1614610820000|2021-03-01 15:00:20|1042.4|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|2404
1614610830000|2021-03-01 15:00:30|1042.2|1041.8|1042.2|1041.6|1042.4|1041.8|1041.4|1041|3754
1614610840000|2021-03-01 15:00:40|1042|1041.4|1041.4|1041|1042|1041.6|1041.4|1041|3262
1614610850000|2021-03-01 15:00:50|1041.2|1040.8|1041.4|1041|1042|1041.6|1041.2|1040.8|7574
1614610860000|2021-03-01 15:01:00|1041.6|1041.2|1042.2|1041.8|1042.4|1042|1041.6|1041.2|1773
1614610870000|2021-03-01 15:01:10|1042.4||1042.2||1042.4||1042.2||0
1614610880000|2021-03-01 15:01:20|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1041.8|1041.4|2301
1614610890000|2021-03-01 15:01:30||1041.8||1041.8||1042||1041.8|4314
1614610900000|2021-03-01 15:01:40|1042|1042|1042.8|1042.4|1042.8|1042.4|1042|1042|3122
1614610910000|2021-03-01 15:01:50|1043|1042.6|1043|1042.4|1043.2|1042.8|1042.8|1042.4|1165
1614610920000|2021-03-01 15:02:00|1042.8|1042.6|1043.4|1042.8|1043.6|1043.2|1042.8|1042.6|7822
1614610930000|2021-03-01 15:02:10|1043.2|1043|1043.2|1042.8|1043.8|1043.2|1043|1042.6|10987
1614610940000|2021-03-01 15:02:20|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.4|1043|4202
1614610950000|2021-03-01 15:02:30|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.2|1043|11928
1614610960000|2021-03-01 15:02:40|1043.8|1043.4|1044.2|1043.8|1044.2|1044|1043.4|1043|18295
1614610970000|2021-03-01 15:02:50|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|3049
1614610980000|2021-03-01 15:03:00|1044|1044|1044.2|1044|1044.4|1044|1044|1043.6|1496
1614610990000|2021-03-01 15:03:10|1044.4||1044.2||1044.6||1044.2||1815
1614611010000|2021-03-01 15:03:30|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044|6671
1614611020000|2021-03-01 15:03:40|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.2|1044|4593
1614611030000|2021-03-01 15:03:50|1044.8|1044.2|1045|1044.6|1045.2|1044.8|1044.8|1044.2|53881
1614611040000|2021-03-01 15:04:00|1045.2|1044.8|1045.4|1045.2|1045.8|1045.2|1045|1044.8|9856
1614611050000|2021-03-01 15:04:10|1045.6|1045.4|1045.8|1045.6|1046.2|1045.6|1045.4|1045|7674
1614611060000|2021-03-01 15:04:20|1045.6|1045.4|1045.6|1045.2|1045.6|1045.6|1045.6|1045.2|3291
1614611070000|2021-03-01 15:04:30|1045.4|1045|1045.2|1045|1045.4|1045.2|1045.2|1045|3288
1614611080000|2021-03-01 15:04:40|1045.4|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|3974
1614611090000|2021-03-01 15:04:50|1045|1044.8|1044.6|1044.2|1045|1044.8|1044.6|1044.2|6351
1614611100000|2021-03-01 15:05:00|1044.8|1044.4|1045.2|1045|1045.4|1045|1044.6|1044.2|10292
1614611110000|2021-03-01 15:05:10|1045.4||1045.2||1045.4||1045.2||1220
1614611120000|2021-03-01 15:05:20|1045.4|1045.2|1046|1045.6|1046|1045.6|1045.2|1045|13247
1614611130000|2021-03-01 15:05:30|1045.8|1045.4|1045.8|1045.6|1046.4|1045.8|1045.8|1045.4|9533
1614611140000|2021-03-01 15:05:40|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|6669
1614611150000|2021-03-01 15:05:50|1046||1046||1046.2||1046||0
1614611160000|2021-03-01 15:06:00|1046.2|1046|1046.4|1046.2|1046.8|1046.4|1046.2|1046|1488
1614611170000|2021-03-01 15:06:10|1046.2|1046|1046.4|1046.2|1046.4|1046.2|1046.2|1046|2288
1614611190000|2021-03-01 15:06:30|1046.2|1046|1045.8|1045.4|1046.4|1046|1045.2|1044.8|12052
1614611200000|2021-03-01 15:06:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|1857
1614611210000|2021-03-01 15:06:50|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.4|1044.8|5298
1614611220000|2021-03-01 15:07:00|1046|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.2|600
1614611230000|2021-03-01 15:07:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|2074
1614611240000|2021-03-01 15:07:20|1046|1045.6|1047|1046.6|1047.2|1046.6|1046|1045.4|17644
1614611250000|2021-03-01 15:07:30|1047.2|1046.4|1047|1046.6|1047.2|1046.6|1046.4|1046.2|8265
1614611260000|2021-03-01 15:07:40|1046.8|1046.8|1047|1046.4|1047|1046.8|1046.6|1046.2|622
1614611270000|2021-03-01 15:07:50|1046.8|1046.2|1046.2|1046|1046.8|1046.4|1046.2|1046|3427
1614611280000|2021-03-01 15:08:00|1046|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|1713
1614611290000|2021-03-01 15:08:10|1045.8|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|908
1614611300000|2021-03-01 15:08:20|1046|1045.8|1045|1044.8|1046|1045.8|1045|1044.6|7710
1614611310000|2021-03-01 15:08:30|1045.2|1044.6|1045|1044.4|1045.2|1044.8|1044.8|1044.4|1966
1614611320000|2021-03-01 15:08:40|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.6|6035
1614611330000|2021-03-01 15:08:50|1044.8|1043.6|1044.2|1043.8|1045|1044|1043.8|1043.6|44143
1614611340000|2021-03-01 15:09:00|1044.4|1044|1044.8|1044.2|1044.8|1044.4|1044.4|1043.8|6563
1614611350000|2021-03-01 15:09:10|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1614611360000|2021-03-01 15:09:20|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044|1043.8|9492
1614611370000|2021-03-01 15:09:30|1044.6|1044.2|1045.4|1045.2|1045.6|1045.2|1044.6|1044.2|6054
1614611380000|2021-03-01 15:09:40|1045.6|1045|1045|1044.6|1045.6|1045|1044.8|1044.6|3037
1614611390000|2021-03-01 15:09:50|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|1719
1614611400000|2021-03-01 15:10:00|1044.8|1044.8|1044.6|1044.4|1045|1044.8|1044.6|1044.4|3484
1614611410000|2021-03-01 15:10:10|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1909
1614611420000|2021-03-01 15:10:20|1044.6|1044.6|1044.4|1044|1044.6|1044.6|1044.4|1044|197
1614611430000|2021-03-01 15:10:30|1044.6|1044.4|1044.2|1043.8|1044.6|1044.4|1044|1043.6|7192
1614611440000|2021-03-01 15:10:40|1044.4|1044|1044.6|1044.2|1044.8|1044.4|1044.2|1044|1278
1614611450000|2021-03-01 15:10:50|1044.8|1044|1044.8|1044.4|1044.8|1044.4|1044.6|1044|0
1614611460000|2021-03-01 15:11:00|1044.6|1044.6|1044.6|1044.2|1044.8|1044.6|1044.2|1043.8|6848
1614611470000|2021-03-01 15:11:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1451
1614611480000|2021-03-01 15:11:20|1044|1043.6|1043.8|1043.4|1044.2|1043.6|1043.8|1043.4|489
1614611490000|2021-03-01 15:11:30|1043.6||1043.6||1043.6||1043.6||0
1614611500000|2021-03-01 15:11:40|1043.4|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043|21504
1614611510000|2021-03-01 15:11:50|1043.4|1043.4|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|1346
1614611520000|2021-03-01 15:12:00|1043.8|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|0
1614611530000|2021-03-01 15:12:10|1043.4|1043.4|1043.8|1043.4|1044|1043.4|1043.4|1043.2|0
1614611540000|2021-03-01 15:12:20|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1614611550000|2021-03-01 15:12:30|1044|1043.6|1044.2|1044|1044.4|1044.2|1044|1043.6|20060
1614611560000|2021-03-01 15:12:40|1044|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|1340
1614611570000|2021-03-01 15:12:50|||||||||1090
1614611580000|2021-03-01 15:13:00|1044.2|1043.6|1044.6|1044.2|1044.6|1044.2|1043.8|1043.4|5411
1614611590000|2021-03-01 15:13:10|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|0
1614611610000|2021-03-01 15:13:30|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|2397
1614611620000|2021-03-01 15:13:40|1044.8|1044.4|1045|1044.6|1045.2|1044.8|1044.8|1044.4|1943
1614611640000|2021-03-01 15:14:00|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.8|0
1614611660000|2021-03-01 15:14:20|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|3289
1614611670000|2021-03-01 15:14:30|1045.2|1045|1045.8|1045.2|1045.8|1045.2|1045.2|1044.8|495
1614611680000|2021-03-01 15:14:40|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|0
1614611690000|2021-03-01 15:14:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1365
1614611700000|2021-03-01 15:15:00|1045.4|1045.4|1045.6|1045.4|1045.6|1045.4|1045.4|1045|6970
1614611710000|2021-03-01 15:15:10|1045.8|1045.6|1046|1045.6|1046.2|1046|1045.8|1045.4|7580
1614611720000|2021-03-01 15:15:20|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|1360
1614611730000|2021-03-01 15:15:30|1046.4|1046|1046|1045.6|1046.4|1046|1046|1045.6|41
1614611740000|2021-03-01 15:15:40|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.4|1045.2|8819
1614611750000|2021-03-01 15:15:50|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046|1045.6|2400
1614611760000|2021-03-01 15:16:00|1046.2|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|2923
1614611770000|2021-03-01 15:16:10||1046.2||1046.2||1046.2||1046|0
1614611780000|2021-03-01 15:16:20|1046.6|1046.4|1046.8|1046.6|1047|1046.6|1046.4|1046.4|5524
1614611790000|2021-03-01 15:16:30|1047|1046.4|1046.8|1046.4|1047|1046.4|1046.6|1046.2|2076
1614611800000|2021-03-01 15:16:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.4|1445
1614611810000|2021-03-01 15:16:50|1046.6|1046.2|1046.8|1046.4|1047|1046.4|1046.4|1046.2|1172
1614611820000|2021-03-01 15:17:00|1046.6|1046.2|1046.8|1046.6|1047|1046.6|1046.4|1046.2|1627
1614611830000|2021-03-01 15:17:10|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.2|17
1614611840000|2021-03-01 15:17:20|1047||1046.6||1047||1046.6||200
1614611850000|2021-03-01 15:17:30|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1479
1614611860000|2021-03-01 15:17:40|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|1254
1614611870000|2021-03-01 15:17:50|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|10277
1614611880000|2021-03-01 15:18:00|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|2436
1614611890000|2021-03-01 15:18:10|1047|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|1
1614611900000|2021-03-01 15:18:20|1047.2|1046.8|1047.2|1047|1047.4|1047.2|1047.2|1046.6|3203
1614611910000|2021-03-01 15:18:30|1047.4|1046.8|1047.4|1047|1047.6|1047.2|1047.2|1046.8|2600
1614611920000|2021-03-01 15:18:40|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|0
1614611940000|2021-03-01 15:19:00|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|2961
1614611950000|2021-03-01 15:19:10|1047.4|1047|1047.6|1047.4|1047.6|1047.4|1047.4|1047|1237
1614611960000|2021-03-01 15:19:20|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|9967
1614611970000|2021-03-01 15:19:30|1047.6|1047.6|1047.4|1047|1048|1047.6|1047.4|1047|6240
1614611980000|2021-03-01 15:19:40|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|10303
1614611990000|2021-03-01 15:19:50|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.2|10
1614612000000|2021-03-01 15:20:00|1048|1047.6|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|5303
1614612010000|2021-03-01 15:20:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|428
1614612020000|2021-03-01 15:20:20|1048|1047.6|1048.2|1047.8|1048.4|1048|1048|1047.6|8305
1614612030000|2021-03-01 15:20:30|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.4|600
1614612040000|2021-03-01 15:20:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|2319
1614612050000|2021-03-01 15:20:50|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.6|1047.4|2242
1614612060000|2021-03-01 15:21:00|1047.8|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.2|751
1614612070000|2021-03-01 15:21:10|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|226
1614612080000|2021-03-01 15:21:20|1048||1048||1048||1047.8||1611
1614612090000|2021-03-01 15:21:30|1047.8|1047.4|1047.6|1047.4|1048|1047.4|1047.6|1047.2|4245
1614612100000|2021-03-01 15:21:40|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1199
1614612110000|2021-03-01 15:21:50|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|2254
1614612120000|2021-03-01 15:22:00|1047.8|1047.2|1047.6|1047.4|1047.8|1047.6|1047.6|1047.2|2415
1614612130000|2021-03-01 15:22:10|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|1760
1614612150000|2021-03-01 15:22:30|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047|3000
1614612160000|2021-03-01 15:22:40|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1779
1614612170000|2021-03-01 15:22:50|1047.2|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|1913
1614612190000|2021-03-01 15:23:10|1047.2|1046.8|1046.6|1046.2|1047.2|1046.8|1046.6|1046|10832
1614612200000|2021-03-01 15:23:20|1046.4||1046.4||1046.4||1046.4||0
1614612210000|2021-03-01 15:23:30|1046.6|1046.4|1046.4|1046.2|1046.6|1046.4|1046.4|1046.2|1225
1614612220000|2021-03-01 15:23:40|1046.6|1046.4|1046.8|1046.4|1047.2|1047|1046.4|1046.2|32704
1614612230000|2021-03-01 15:23:50|1047|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.4|1145
1614612240000|2021-03-01 15:24:00|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1046.8|2410
1614612250000|2021-03-01 15:24:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|355
1614612260000|2021-03-01 15:24:20|1047|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.4|2063
1614612270000|2021-03-01 15:24:30|1047|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|1244
1614612290000|2021-03-01 15:24:50|1047.4|1047|1047|1046.6|1047.6|1047.2|1047|1046.6|2226
1614612300000|2021-03-01 15:25:00|1046.8|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.4|2640
1614612310000|2021-03-01 15:25:10|1046.8|1046.4|1046.8|1046.6|1047|1046.6|1046.6|1046.4|3731
1614612320000|2021-03-01 15:25:20|1047|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|2501
1614612330000|2021-03-01 15:25:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|1710
1614612340000|2021-03-01 15:25:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|1649
1614612350000|2021-03-01 15:25:50|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|0
1614612360000|2021-03-01 15:26:00|1047|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.6|1594
1614612370000|2021-03-01 15:26:10|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.6|29
1614612400000|2021-03-01 15:26:40|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|544
1614612410000|2021-03-01 15:26:50|||||||||2210
1614612430000|2021-03-01 15:27:10|1046.6|1046.4|1046.2|1045.8|1046.6|1046.4|1046.2|1045.8|6428
1614612450000|2021-03-01 15:27:30|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|1148
1614612460000|2021-03-01 15:27:40||1045.8||1045.6||1045.8||1045.6|0
1614612470000|2021-03-01 15:27:50|1045.8|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|0
1614612480000|2021-03-01 15:28:00|1045.8|1045.4|1045.4|1045|1046|1045.4|1045.2|1045|2355
1614612490000|2021-03-01 15:28:10|1045.2|1045.2|1045|1044.6|1045.2|1045.2|1044.8|1044.4|6469
1614612500000|2021-03-01 15:28:20|1044.8|1044.4|1043.8|1043.4|1044.8|1044.4|1043.6|1043|10134
1614612510000|2021-03-01 15:28:30||1043.6||1043.6||1043.6||1043.4|0
1614612520000|2021-03-01 15:28:40|1044|1043.4|1044.2|1043.8|1044.2|1043.8|1044|1043.4|648
1614612530000|2021-03-01 15:28:50|1044.4|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|635
1614612540000|2021-03-01 15:29:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1614612550000|2021-03-01 15:29:10|1044.6|1044.2|1044.4|1044.2|1044.6|1044.4|1044.4|1044|1219
1614612560000|2021-03-01 15:29:20||1044||1044.2||1044.2||1044|1404
1614612570000|2021-03-01 15:29:30|1044.2|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|6684
1614612580000|2021-03-01 15:29:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1043.8|1043.6|2384
1614612590000|2021-03-01 15:29:50|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|1133
1614612600000|2021-03-01 15:30:00|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|423
1614612610000|2021-03-01 15:30:10|1044.6||1044.4||1044.6||1044.4||0
1614612620000|2021-03-01 15:30:20|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1043.8|1043.4|1349
1614612630000|2021-03-01 15:30:30|1044.6|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|750
1614612640000|2021-03-01 15:30:40|1044.4|1044|1044|1043.6|1044.4|1044|1043.8|1043.4|13
1614612650000|2021-03-01 15:30:50|1044.2|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|1511
1614612660000|2021-03-01 15:31:00|1044.4|1044|1044.4|1044|1044.6|1044|1044.4|1043.8|0
1614612670000|2021-03-01 15:31:10|1044.2|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|211
1614612680000|2021-03-01 15:31:20|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|675
1614612690000|2021-03-01 15:31:30|1044.2|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|0
1614612700000|2021-03-01 15:31:40|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|320
1614612710000|2021-03-01 15:31:50|1044.4|1044|1045.4|1045.2|1045.6|1045.2|1044.4|1044|2116
1614612720000|2021-03-01 15:32:00|1045.6|1045|1044.8|1044.6|1045.6|1045|1044.8|1044.6|3342
1614612730000|2021-03-01 15:32:10|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|696
1614612740000|2021-03-01 15:32:20|1044.8|1044.6|1044.6|1044.2|1045|1044.6|1044.4|1044.2|2945
1614612750000|2021-03-01 15:32:30|1044.8|1044.4|1044.8|1044.6|1045|1044.6|1044.8|1044.2|115
1614612760000|2021-03-01 15:32:40||1044.4||1044.4||1044.4||1044.4|0
1614612770000|2021-03-01 15:32:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|3772
1614612780000|2021-03-01 15:33:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.6|1044.4|2500
1614612800000|2021-03-01 15:33:20||1045||1045||1045||1044.8|0
1614612810000|2021-03-01 15:33:30|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|120
1614612820000|2021-03-01 15:33:40|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|4468
1614612830000|2021-03-01 15:33:50|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1614612840000|2021-03-01 15:34:00|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|837
1614612850000|2021-03-01 15:34:10|1045|1045|1045|1044.8|1045.2|1045|1045|1044.8|2800
1614612860000|2021-03-01 15:34:20|1044.8|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|1465
1614612870000|2021-03-01 15:34:30|1044.8|1044.6|1044.6|1044.2|1045|1044.6|1044.4|1044.2|2661
1614612880000|2021-03-01 15:34:40|1044.4||1044.6||1044.6||1044.4||869
1614612890000|2021-03-01 15:34:50|1044.4|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|282
1614612900000|2021-03-01 15:35:00|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|1222
1614612910000|2021-03-01 15:35:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|2155
1614612920000|2021-03-01 15:35:20|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|3510
1614612930000|2021-03-01 15:35:30|1045.2|1044.8|1045.6|1045.2|1045.8|1045.4|1045.2|1044.8|1838
1614612940000|2021-03-01 15:35:40|1045.8|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|0
1614612950000|2021-03-01 15:35:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|0
1614612960000|2021-03-01 15:36:00|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045.2|12
1614612970000|2021-03-01 15:36:10|1045.6|1045.4|1045.6|1045.2|1046|1045.6|1045.4|1045|5723
1614612980000|2021-03-01 15:36:20|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|16
1614612990000|2021-03-01 15:36:30|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1614613000000|2021-03-01 15:36:40|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|3204
1614613010000|2021-03-01 15:36:50|1046|1045.2|1045.8|1045.4|1046|1045.6|1045.8|1045.2|250
1614613020000|2021-03-01 15:37:00|1045.6|1045.2|1045.6|1045.4|1045.8|1045.4|1045.4|1045.2|799
1614613030000|2021-03-01 15:37:10|1045.4|1045.2|1045.4|1045|1045.4|1045.4|1045.2|1045|891
1614613040000|2021-03-01 15:37:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|600
1614613050000|2021-03-01 15:37:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|1230
1614613060000|2021-03-01 15:37:40|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1614613070000|2021-03-01 15:37:50|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1614613080000|2021-03-01 15:38:00|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|316
1614613090000|2021-03-01 15:38:10|1045.2|1045|1044.8|1044.4|1045.2|1045|1044.8|1044.4|1304
1614613100000|2021-03-01 15:38:20|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|2370
1614613110000|2021-03-01 15:38:30|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|156
1614613120000|2021-03-01 15:38:40|1044.8|1044.2|1044.6|1044|1044.8|1044.6|1044.6|1044|13
1614613130000|2021-03-01 15:38:50|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1614613140000|2021-03-01 15:39:00|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1614613150000|2021-03-01 15:39:10|1044.4|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|1256
1614613160000|2021-03-01 15:39:20|1044.4|1044.2|1044.8|1044.6|1045.2|1044.8|1044.4|1044.2|1130
1614613170000|2021-03-01 15:39:30|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|257
1614613180000|2021-03-01 15:39:40|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|1
1614613190000|2021-03-01 15:39:50|1045.2|1045|1045.4|1045|1045.4|1045|1045|1044.8|1247
1614613200000|2021-03-01 15:40:00|1045.6|1045.2|1046|1045.6|1046.2|1045.6|1045.4|1045|2350
1614613210000|2021-03-01 15:40:10|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|1454
1614613220000|2021-03-01 15:40:20|1046|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|825
1614613230000|2021-03-01 15:40:30|1045.8|1045.8|1046|1045.8|1046.2|1045.8|1045.8|1045.6|1238
1614613240000|2021-03-01 15:40:40|1046.2||1046.2||1046.2||1046||0
1614613250000|2021-03-01 15:40:50|1046|1046|1046|1045.6|1046.2|1046|1046|1045.6|1778
1614613270000|2021-03-01 15:41:10|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|396
1614613280000|2021-03-01 15:41:20|1045.6|1045.4|1045.4|1045.2|1045.6|1045.4|1045.4|1045.2|4133
1614613290000|2021-03-01 15:41:30|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|2133
1614613300000|2021-03-01 15:41:40|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1614613320000|2021-03-01 15:42:00|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|4004
1614613330000|2021-03-01 15:42:10|1045.2|1044.6|1045|1044.6|1045.2|1045|1044.8|1044.6|4657
1614613340000|2021-03-01 15:42:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1881
1614613350000|2021-03-01 15:42:30|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1614613360000|2021-03-01 15:42:40|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|666
1614613370000|2021-03-01 15:42:50|1045|1044.4|1045|1044.6|1045.2|1044.8|1045|1044.4|1917
1614613380000|2021-03-01 15:43:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|568
1614613390000|2021-03-01 15:43:10|1044.8||1044.8||1044.8||1044.8||0
1614613400000|2021-03-01 15:43:20|1044.6|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.4|1265
1614613410000|2021-03-01 15:43:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|0
1614613420000|2021-03-01 15:43:40|1044.6|1044|1044.2|1043.8|1044.6|1044.2|1044|1043.8|19856
1614613430000|2021-03-01 15:43:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|1835
1614613440000|2021-03-01 15:44:00|1044.2|1043.8|1044.4|1044|1044.4|1044|1044|1043.8|4964
1614613450000|2021-03-01 15:44:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|1229
1614613460000|2021-03-01 15:44:20||1044.2||1044||1044.2||1044|247
1614613470000|2021-03-01 15:44:30||1044.2||1044.2||1044.2||1044|0
1614613490000|2021-03-01 15:44:50|1044.6|1044.4|1044.6|1044.4|1044.8|1044.6|1044.4|1044.2|7646
1614613500000|2021-03-01 15:45:00|1044.4|1044.2|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|4964
1614613510000|2021-03-01 15:45:10|1044.2|1044|1044|1043.8|1044.4|1044|1044|1043.8|1948
1614613520000|2021-03-01 15:45:20|1044.2|1044|1044|1043.8|1044.2|1044|1044|1043.8|3240
1614613530000|2021-03-01 15:45:30|1044.2|1044|1044.2|1043.8|1044.6|1044.2|1044|1043.8|3512
1614613540000|2021-03-01 15:45:40|1044|1044|1044|1043.8|1044|1044|1044|1043.8|0
1614613570000|2021-03-01 15:46:10|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|3278
1614613590000|2021-03-01 15:46:30|1043.6|1043.4|1043.4|1043.2|1043.8|1043.6|1043.4|1043.2|9169
1614613600000|2021-03-01 15:46:40|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|6474
1614613610000|2021-03-01 15:46:50|1043.8|1043.6|1044|1043.6|1044.4|1044|1043.6|1043.4|7418
1614613620000|2021-03-01 15:47:00|1043.8|1043.8|1043.8|1043.6|1044|1043.8|1043.8|1043.6|0
1614613630000|2021-03-01 15:47:10|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|5171
1614613650000|2021-03-01 15:47:30|1044|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|4409
1614613670000|2021-03-01 15:47:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|47465
1614613680000|2021-03-01 15:48:00|1044|1043.6|1044|1043.8|1044.2|1043.8|1044|1043.6|3642
1614613690000|2021-03-01 15:48:10|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1040
1614613700000|2021-03-01 15:48:20|1044|1043.8|1044.2|1044|1044.2|1044|1043.8|1043.6|26701
1614613710000|2021-03-01 15:48:30|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|677
1614613720000|2021-03-01 15:48:40|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|2880
1614613730000|2021-03-01 15:48:50|1044.4|1044.2|1044.6|1044.4|1044.8|1044.4|1044.4|1044.2|6274
1614613750000|2021-03-01 15:49:10|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|1202
1614613760000|2021-03-01 15:49:20|1044.6|1044.4|1044.8|1044.6|1045|1044.6|1044.4|1044|19285
1614613770000|2021-03-01 15:49:30||1044.4||1044.4||1044.6||1044.4|0
1614613780000|2021-03-01 15:49:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|1980
1614613790000|2021-03-01 15:49:50|1044.8||1044.8||1044.8||1044.8||0
1614613800000|2021-03-01 15:50:00|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|1
1614613810000|2021-03-01 15:50:10|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|712
1614613830000|2021-03-01 15:50:30|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|2873
1614613860000|2021-03-01 15:51:00|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|3976
1614613870000|2021-03-01 15:51:10|1045|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|5661
1614613880000|2021-03-01 15:51:20|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1614613890000|2021-03-01 15:51:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|3842
1614613900000|2021-03-01 15:51:40||1044.8||1044.8||1044.8||1044.8|0
1614613910000|2021-03-01 15:51:50|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|4163
1614613920000|2021-03-01 15:52:00|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|2701
1614613950000|2021-03-01 15:52:30|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|2496
1614613960000|2021-03-01 15:52:40|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|280
1614613970000|2021-03-01 15:52:50|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|1873
1614613990000|2021-03-01 15:53:10|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|10550
1614614000000|2021-03-01 15:53:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.4|1044.2|1772
1614614010000|2021-03-01 15:53:30||1044.2||1044.2||1044.2||1044.2|250
1614614020000|2021-03-01 15:53:40|1044.4|1044|1044.2|1044|1044.6|1044.2|1044.2|1044|1579
1614614030000|2021-03-01 15:53:50|1044|1043.8|1044.4|1044|1044.4|1044|1044|1043.8|5166
1614614040000|2021-03-01 15:54:00|1044.2|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1044.2|939
1614614050000|2021-03-01 15:54:10|1045|1044.2|1045.2|1045|1045.4|1045|1045|1044.2|11784
1614614060000|2021-03-01 15:54:20|1045.4||1045.4||1045.4||1045.2||968
1614614070000|2021-03-01 15:54:30||1045.2||1045.2||1045.2||1045|0
1614614080000|2021-03-01 15:54:40|1045.2|1045|1045.2|1045|1045.2|1045.2|1045.2|1045|2192
1614614090000|2021-03-01 15:54:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|3263
1614614110000|2021-03-01 15:55:10|1045.4|1045.4|1045.2|1045|1045.6|1045.4|1045.2|1045|11008
1614614120000|2021-03-01 15:55:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|8885
1614614130000|2021-03-01 15:55:30|1045.8|1045.4|1046|1045.8|1046|1045.8|1045.8|1045.4|53904
1614614140000|2021-03-01 15:55:40|1046.2|1046|1046.2|1046|1046.4|1046|1046|1045.8|5346
1614614150000|2021-03-01 15:55:50|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046|1045.8|10041
1614614160000|2021-03-01 15:56:00|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|1824
1614614170000|2021-03-01 15:56:10|1046|1045.6|1046|1045.6|1046.2|1045.8|1045.8|1045.6|6472
1614614180000|2021-03-01 15:56:20|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|4183
1614614190000|2021-03-01 15:56:30|1046.4|1046|1046|1045.8|1046.4|1046|1046|1045.8|0
1614614200000|2021-03-01 15:56:40|1046.2|1046|1046.6|1046.4|1047|1046.6|1046.2|1046|9794
1614614210000|2021-03-01 15:56:50|1046.8|1046.2|1046.8|1046.6|1047|1046.6|1046.8|1046.2|2548
1614614220000|2021-03-01 15:57:00|1046.6|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.4|2243
1614614250000|2021-03-01 15:57:30|1047.2|1046.8|1047.6|1047.2|1047.8|1047.2|1047|1046.8|12443
1614614260000|2021-03-01 15:57:40|1047.4|1047|1047.6|1047.2|1047.8|1047.2|1047.2|1047|1089
1614614270000|2021-03-01 15:57:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1614614280000|2021-03-01 15:58:00|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047|8087
1614614290000|2021-03-01 15:58:10|1047.6|1047|1047.6|1047.4|1047.8|1047.4|1047.4|1047|7529
1614614300000|2021-03-01 15:58:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|1012
1614614310000|2021-03-01 15:58:30|1047.8|1047|1047.2|1047|1047.8|1047.2|1047.2|1047|2410
1614614320000|2021-03-01 15:58:40|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|1899
1614614330000|2021-03-01 15:58:50|1047.4|1047.2|1047.6|1047.2|1047.6|1047.4|1047.2|1047.2|7742
1614614340000|2021-03-01 15:59:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2911
1614614350000|2021-03-01 15:59:10|1047.6|1047.6|1047.6|1047.4|1047.6|1047.6|1047.6|1047.4|5633
1614614360000|2021-03-01 15:59:20|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|0
1614614380000|2021-03-01 15:59:40|1047.6|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|9506
1614614400000|2021-03-01 16:00:00|1047.6|1047.6|1048|1047.6|1048|1047.6|1047.6|1047.6|3449
1614614410000|2021-03-01 16:00:10|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.4|1047.2|439
1614614420000|2021-03-01 16:00:20|1047.6|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|3000
1614614430000|2021-03-01 16:00:30|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|4556
1614614440000|2021-03-01 16:00:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1614614450000|2021-03-01 16:00:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.6|1047.4|1047.2|3071
1614614470000|2021-03-01 16:01:10|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1046.8|5716
1614614480000|2021-03-01 16:01:20|1047.4|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1046.8|6509
1614614490000|2021-03-01 16:01:30|1047|1046.8|1046.8|1046.4|1047.2|1047|1046.8|1046.4|3
1614614500000|2021-03-01 16:01:40|1046.6|1046.6|1046.4|1046.2|1046.6|1046.6|1046.4|1046|740
1614614510000|2021-03-01 16:01:50|1046.2|1046|1046|1045.8|1046.2|1046.2|1046|1045.8|395
1614614520000|2021-03-01 16:02:00|1046.2|1045.6|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|7800
1614614530000|2021-03-01 16:02:10|1046||1045.8||1046||1045.8||1238
1614614550000|2021-03-01 16:02:30|||||||||500
1614614560000|2021-03-01 16:02:40|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.8|1269
1614614570000|2021-03-01 16:02:50|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|4120
1614614580000|2021-03-01 16:03:00|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|2041
1614614590000|2021-03-01 16:03:10||1045.6||1045.6||1045.6||1045.6|0
1614614600000|2021-03-01 16:03:20|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|10441
1614614610000|2021-03-01 16:03:30|1045.4|1045.4|1045.4|1045|1045.6|1045.4|1045.2|1045|4788
1614614620000|2021-03-01 16:03:40|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|3339
1614614630000|2021-03-01 16:03:50|1045|1044.8|1045|1044.6|1045|1044.8|1044.6|1044.4|18123
1614614640000|2021-03-01 16:04:00|1044.8|1044.8|1045.6|1045.4|1045.8|1045.4|1044.8|1044.8|3597
1614614650000|2021-03-01 16:04:10|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1720
1614614660000|2021-03-01 16:04:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045.2|1570
1614614670000|2021-03-01 16:04:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|1207
1614614680000|2021-03-01 16:04:40||1045.2||1045.2||1045.2||1045.2|0
1614614690000|2021-03-01 16:04:50|1045.2|1045|1045|1044.8|1045.4|1045|1045|1044.8|4595
1614614700000|2021-03-01 16:05:00|1044.8|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.6|798
1614614730000|2021-03-01 16:05:30|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|6846
1614614740000|2021-03-01 16:05:40|1044.4|1044.4|1044.2|1044|1044.6|1044.4|1044.2|1044|3394
1614614750000|2021-03-01 16:05:50|1044|1043.8|1043.6|1043.2|1044|1043.8|1043.4|1043.2|16453
1614614760000|2021-03-01 16:06:00|1043.4|1043.4|1043.6|1043.4|1043.6|1043.4|1043.2|1043|465
1614614780000|2021-03-01 16:06:20|1043.8|1043.6|1044|1043.8|1044.2|1044|1043.8|1043.6|4762
1614614800000|2021-03-01 16:06:40|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.6|1043.4|6956
1614614810000|2021-03-01 16:06:50|1043.8||1043.8||1043.8||1043.8||0
1614614820000|2021-03-01 16:07:00|1044|1043.8|1044|1043.8|1044.2|1044|1044|1043.6|2126
1614614830000|2021-03-01 16:07:10|1044.2|1044|1044.8|1044.4|1045|1044.6|1044.2|1044|1276
1614614840000|2021-03-01 16:07:20|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|0
1614614850000|2021-03-01 16:07:30|1045|1044.8|1044.8|1044.6|1045.2|1044.8|1044.8|1044.6|2104
1614614860000|2021-03-01 16:07:40|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.8|0
1614614870000|2021-03-01 16:07:50|1045.4|1045|1045|1044.8|1045.4|1045|1045|1044.8|402
1614614880000|2021-03-01 16:08:00|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|2229
1614614890000|2021-03-01 16:08:10|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|2098
1614614900000|2021-03-01 16:08:20|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.6|1044.4|2291
1614614910000|2021-03-01 16:08:30|1044.8|1044.6|1044.4|1044.2|1044.8|1044.6|1044.4|1044.2|2030
1614614920000|2021-03-01 16:08:40|1044.6|1044.4|1044.8|1044.6|1044.8|1044.6|1044.4|1044.2|2317
1614614930000|2021-03-01 16:08:50|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|235
1614614940000|2021-03-01 16:09:00|1044.8|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|2245
1614614950000|2021-03-01 16:09:10|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|0
1614614960000|2021-03-01 16:09:20|1044.6|1044.4|1044.8|1044.6|1045|1044.8|1044.6|1044.4|5009
1614614970000|2021-03-01 16:09:30|1045||1044.8||1045||1044.8||11
1614614980000|2021-03-01 16:09:40|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|2899
1614614990000|2021-03-01 16:09:50|1045.2|1045|1045|1044.8|1045.4|1045|1044.8|1044.6|6877
1614615000000|2021-03-01 16:10:00|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|9014
1614615010000|2021-03-01 16:10:10|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.2|1044|3530
1614615020000|2021-03-01 16:10:20|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|1362
1614615030000|2021-03-01 16:10:30|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|2402
1614615040000|2021-03-01 16:10:40|||||||||403
1614615060000|2021-03-01 16:11:00|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|912
1614615070000|2021-03-01 16:11:10|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|3142
1614615080000|2021-03-01 16:11:20|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|2869
1614615090000|2021-03-01 16:11:30|1044.2|1044.2|1044.8|1044.4|1044.8|1044.6|1044.2|1044.2|4240
1614615100000|2021-03-01 16:11:40|1044.6||1044.6||1044.8||1044.6||0
1614615120000|2021-03-01 16:12:00|1044.8|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|4733
1614615130000|2021-03-01 16:12:10|1045|1045|1045.2|1045|1045.2|1045|1045|1044.8|445
1614615140000|2021-03-01 16:12:20|1045.4|1044.8|1045|1044.8|1045.4|1044.8|1045|1044.8|204
1614615150000|2021-03-01 16:12:30|||||||||584
1614615160000|2021-03-01 16:12:40|1045.2|1045|1045.2|1045|1045.6|1045.4|1045.2|1045|16593
1614615170000|2021-03-01 16:12:50|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045|1044.8|5649
1614615180000|2021-03-01 16:13:00|1045.6|1045.2|1045|1044.6|1045.6|1045.2|1044.8|1044.6|8385
1614615190000|2021-03-01 16:13:10||1044.8||1044.8||1044.8||1044.6|0
1614615200000|2021-03-01 16:13:20|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|6524
1614615220000|2021-03-01 16:13:40|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|35445
1614615230000|2021-03-01 16:13:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|2926
1614615240000|2021-03-01 16:14:00|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|489
1614615250000|2021-03-01 16:14:10|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|9039
1614615260000|2021-03-01 16:14:20|1045.2|1045|1045.4|1045|1045.6|1045.2|1045|1044.8|9617
1614615270000|2021-03-01 16:14:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|551
1614615280000|2021-03-01 16:14:40|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|2855
1614615290000|2021-03-01 16:14:50|1045.4||1045.4||1045.4||1045.4||0
1614615300000|2021-03-01 16:15:00|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.4|1045|2865
1614615310000|2021-03-01 16:15:10|1045.6|1045|1045.4|1045|1045.8|1045.2|1045.4|1045|0
1614615340000|2021-03-01 16:15:40|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1044.8|4659
1614615350000|2021-03-01 16:15:50|1045.2|1044.8|1045.2|1044.8|1045.6|1045|1045.2|1044.6|2839
1614615360000|2021-03-01 16:16:00|1045.4|1045|1045|1044.6|1045.4|1045|1045|1044.6|569
1614615370000|2021-03-01 16:16:10|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.2|1737
1614615380000|2021-03-01 16:16:20|1045|1044.2|1044.8|1044.4|1045|1044.6|1044.8|1044.2|0
1614615390000|2021-03-01 16:16:30|1045|1044.2|1044.6|1044.2|1045|1044.2|1044.6|1044.2|0
1614615400000|2021-03-01 16:16:40|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|809
1614615410000|2021-03-01 16:16:50|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1043.8|2204
1614615420000|2021-03-01 16:17:00|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1043.8|188
1614615430000|2021-03-01 16:17:10|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|0
1614615440000|2021-03-01 16:17:20|1044.4|1043.8|1044.4|1044|1044.6|1044.2|1044.2|1043.8|0
1614615450000|2021-03-01 16:17:30|1044.6|1044.2|1043.8|1043.4|1044.6|1044.2|1043.8|1043.2|2325
1614615460000|2021-03-01 16:17:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|257
1614615470000|2021-03-01 16:17:50|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.4|1044|722
1614615480000|2021-03-01 16:18:00|1045|1044.2|1044.4|1044|1045|1044.2|1044.4|1044|708
1614615500000|2021-03-01 16:18:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1615
1614615510000|2021-03-01 16:18:30|1044.4|1044|1045|1044.6|1045|1044.6|1044.4|1044|1191
1614615520000|2021-03-01 16:18:40|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|215
1614615530000|2021-03-01 16:18:50|1044.8|1044.4|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1614615540000|2021-03-01 16:19:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1614615550000|2021-03-01 16:19:10|1045|1044.6|1044.6|1044.2|1045|1044.6|1044.4|1044|2932
1614615560000|2021-03-01 16:19:20|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|1000
1614615570000|2021-03-01 16:19:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1614615580000|2021-03-01 16:19:40|1044.6|1044.2|1044.8|1044.4|1045|1044.4|1044.6|1044.2|5501
1614615590000|2021-03-01 16:19:50|1045|1044.6|1045|1044.6|1045.2|1044.8|1044.8|1044.4|561
1614615600000|2021-03-01 16:20:00|1044.8|1044.4|1044.6|1044.2|1045|1044.4|1044.4|1044|638
1614615610000|2021-03-01 16:20:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|301
1614615620000|2021-03-01 16:20:20|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|287
1614615630000|2021-03-01 16:20:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1614615640000|2021-03-01 16:20:40|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.4|1044|50
1614615650000|2021-03-01 16:20:50|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|3886
1614615660000|2021-03-01 16:21:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614615670000|2021-03-01 16:21:10|1044.8|1044.4|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1614615680000|2021-03-01 16:21:20|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|2380
1614615690000|2021-03-01 16:21:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044|2677
1614615710000|2021-03-01 16:21:50|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|1644
1614615720000|2021-03-01 16:22:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|10
1614615730000|2021-03-01 16:22:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|676
1614615740000|2021-03-01 16:22:20|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|636
1614615750000|2021-03-01 16:22:30|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|19
1614615760000|2021-03-01 16:22:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|2383
1614615770000|2021-03-01 16:22:50|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|405
1614615790000|2021-03-01 16:23:10|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1614615800000|2021-03-01 16:23:20|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043|1172
1614615810000|2021-03-01 16:23:30|1043.8|1043.4|1043.6|1043.2|1044|1043.4|1043.4|1042.8|2448
1614615820000|2021-03-01 16:23:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|2078
1614615830000|2021-03-01 16:23:50|1043|1042.6|1043.6|1043|1043.6|1043|1043|1042.6|1988
1614615840000|2021-03-01 16:24:00|1043.4|1042.8|1043.6|1043.2|1043.8|1043.4|1043.2|1042.8|558
1614615850000|2021-03-01 16:24:10|1043.4|1043|1044|1043.4|1044|1043.4|1043.4|1043|3348
1614615860000|2021-03-01 16:24:20|1043.8|1043.2|1043.6|1043.2|1044|1043.6|1043.6|1043.2|3196
1614615870000|2021-03-01 16:24:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1614615880000|2021-03-01 16:24:40|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.8|1043.2|0
1614615890000|2021-03-01 16:24:50|1043.6|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.2|0
1614615900000|2021-03-01 16:25:00|1043.8|1043.6|1044.2|1043.8|1044.4|1043.8|1043.8|1043.4|2448
1614615910000|2021-03-01 16:25:10|1044|1043.6|1044.4|1043.8|1044.4|1044|1044|1043.6|2734
1614615920000|2021-03-01 16:25:20|1044.2|1043.6|1044.6|1044|1044.6|1044|1044.2|1043.6|151
1614615930000|2021-03-01 16:25:30|1044.2|1043.8|1044|1043.6|1044.4|1044|1044|1043.6|2973
1614615940000|2021-03-01 16:25:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|18
1614615950000|2021-03-01 16:25:50|1044.2|1043.8|1044.4|1043.8|1044.4|1043.8|1044|1043.6|818
1614615960000|2021-03-01 16:26:00|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614615970000|2021-03-01 16:26:10|||||||||496
1614615980000|2021-03-01 16:26:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|2413
1614615990000|2021-03-01 16:26:30||1043||1043||1043||1043|1009
1614616000000|2021-03-01 16:26:40|1043.4|1043.2|1043.4|1042.8|1043.6|1043.2|1043.2|1042.8|1458
1614616010000|2021-03-01 16:26:50|1043.2|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|5
1614616020000|2021-03-01 16:27:00|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.4|2889
1614616030000|2021-03-01 16:27:10|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.6|1042.2|842
1614616040000|2021-03-01 16:27:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|1287
1614616050000|2021-03-01 16:27:30|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.6|2354
1614616060000|2021-03-01 16:27:40|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|1167
1614616070000|2021-03-01 16:27:50|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.6|744
1614616080000|2021-03-01 16:28:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|658
1614616090000|2021-03-01 16:28:10|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.4|2395
1614616100000|2021-03-01 16:28:20|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|441
1614616110000|2021-03-01 16:28:30|1042.6|1042.2|1042.4|1042|1042.8|1042.4|1042.4|1042|1299
1614616120000|2021-03-01 16:28:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|1
1614616130000|2021-03-01 16:28:50|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|4909
1614616140000|2021-03-01 16:29:00|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|653
1614616150000|2021-03-01 16:29:10|1042.2|1041.6|1041.8|1041.4|1042.2|1041.6|1041.6|1041.2|228
1614616160000|2021-03-01 16:29:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5082
1614616170000|2021-03-01 16:29:30|1041.6|1041.2|1042|1041.6|1042.2|1041.8|1041.6|1041.2|725
1614616180000|2021-03-01 16:29:40|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|1223
1614616190000|2021-03-01 16:29:50|1041.8|1041.4|1042.8|1042|1042.8|1042|1041.8|1041.4|2871
1614672000000|2021-03-02 08:00:00|1044|1043.2|1043.8|1043.2|1044|1043.2|1043.8|1042.6|79246
1614672010000|2021-03-02 08:00:10|1044|1043.4|1043.4|1042.4|1044.8|1043.8|1042.6|1042.2|9626
1614672020000|2021-03-02 08:00:20|1043.8|1042.2|1040.2|1040|1043.8|1042.2|1040.2|1040|4144
1614672030000|2021-03-02 08:00:30|1040|1039.6|1040.8|1039.2|1042|1040|1039.6|1039|6807
1614672040000|2021-03-02 08:00:40|1040.6|1039.4|1043|1041.2|1043.2|1041.2|1040.2|1039.4|2403
1614672050000|2021-03-02 08:00:50|1042.8|1040.8|1042|1040.8|1042.8|1041|1042|1040.8|0
1614672060000|2021-03-02 08:01:00|1042.6|1042|1042|1040.8|1043.4|1042|1042|1040.8|1500
1614672080000|2021-03-02 08:01:20|1041.8||1041.8||1041.8||1041.8||0
1614672090000|2021-03-02 08:01:30|1042|1041|1041.8|1040.8|1042|1041|1041.8|1040.8|0
1614672110000|2021-03-02 08:01:50|1041.6|1041|1040|1039|1041.6|1041|1040|1039|2783
1614672120000|2021-03-02 08:02:00|1039.8|1038.8|1038.4|1037.2|1040|1039|1038.4|1037.2|13193
1614672130000|2021-03-02 08:02:10|1038.2|1037.4|1038.2|1037.4|1038.6|1038.4|1037.6|1037.2|4464
1614672140000|2021-03-02 08:02:20|1038|1037.6|1038.4|1038|1038.8|1038.2|1037.6|1037.6|2518
1614672150000|2021-03-02 08:02:30|1038.2|1038.2|1038.8|1038|1039|1038.2|1038.2|1038|7948
1614672160000|2021-03-02 08:02:40|1038.6|1037.8|1035.8|1035.6|1038.6|1037.8|1035.8|1035.6|17964
1614672170000|2021-03-02 08:02:50|1036|1035.4|1036.2|1035.8|1036.4|1035.8|1036|1035|3382
1614672180000|2021-03-02 08:03:00|1036|1035.6|1037.4|1036.4|1038.4|1037.4|1035.6|1035.2|14319
1614672190000|2021-03-02 08:03:10|1037.2|1036|1038|1037.2|1038.2|1037.8|1037|1036|5228
1614672200000|2021-03-02 08:03:20|1038.2|1037.4|1037.4|1037|1038.2|1037.6|1037.4|1037|2726
1614672210000|2021-03-02 08:03:30|1037.6|1037.2|1038.6|1038|1039|1038.2|1037.6|1037|13594
1614672220000|2021-03-02 08:03:40|1038.4|1037.8|1038.6|1038|1039|1038.2|1038|1037.4|22479
1614672230000|2021-03-02 08:03:50|1038.8|1038.2|1037.6|1036.8|1039|1038.2|1037.4|1036.4|4987
1614672240000|2021-03-02 08:04:00|1037.8|1036.6|1037.8|1037.2|1038|1037.2|1037.6|1036.4|3711
1614672250000|2021-03-02 08:04:10|1038|1037.4|1037.4|1036.2|1038.2|1037.4|1037.4|1036.2|5230
1614672260000|2021-03-02 08:04:20|1037.2|1036|1037.6|1036.4|1037.6|1036.4|1036.4|1035.8|2381
1614672270000|2021-03-02 08:04:30|1037.4|1036.6|1039|1038.4|1039.4|1038.4|1037.4|1036.6|2955
1614672280000|2021-03-02 08:04:40|1039.4|1038.6|1040.2|1039|1040.4|1039.4|1039.4|1038.6|2604
1614672290000|2021-03-02 08:04:50|1039.8|1038.8|1039.2|1038.4|1039.8|1038.8|1038.6|1038.2|1543
1614672300000|2021-03-02 08:05:00|1039|1038.2|1038.6|1037.8|1039|1038.2|1037.8|1037.2|3036
1614672310000|2021-03-02 08:05:10|1038.4|1038|1038.6|1038.2|1038.8|1038.2|1038.4|1038|1248
1614672320000|2021-03-02 08:05:20|1038.4|1038|1040.4|1039.4|1041|1039.8|1038.4|1038|3778
1614672330000|2021-03-02 08:05:30|1040.6|1039.2|1039.4|1038.2|1040.6|1039.2|1039.4|1038.2|0
1614672340000|2021-03-02 08:05:40|1039.2|1038.6|1038.6|1038.2|1039.2|1038.8|1038.2|1038|1261
1614672350000|2021-03-02 08:05:50|1039.2|1038.4|1038.2|1037.6|1039.2|1038.6|1038|1037.2|2402
1614672360000|2021-03-02 08:06:00|1038.4|1037.8|1039|1038.4|1039|1038.4|1038.4|1037.8|2432
1614672370000|2021-03-02 08:06:10|1039.4|1038.6|1039.6|1038.8|1040.4|1039.8|1039.4|1038.6|3717
1614672380000|2021-03-02 08:06:20|1039.4|1038.6|1039|1038.2|1039.6|1039|1038.8|1038.2|16851
1614672390000|2021-03-02 08:06:30|1038.8|1038|1039|1038.2|1039|1038.4|1038.4|1038|1209
1614672400000|2021-03-02 08:06:40|1039.2|1038.4|1039.6|1039|1039.6|1039|1039|1038.4|1249
1614672410000|2021-03-02 08:06:50|1039.4|1039.2|1039.4|1039|1040.2|1039.4|1039.4|1039|1172
1614672420000|2021-03-02 08:07:00|1039.6|1039.2|1042|1041.2|1042.2|1041.4|1039.6|1039.2|15008
1614672430000|2021-03-02 08:07:10|1041.8|1041|1041.8|1040.8|1043.2|1042|1041.6|1040.8|3352
1614672440000|2021-03-02 08:07:20|1042.2|1041.4|1043.8|1042.8|1043.8|1042.8|1042.2|1041.4|1446
1614672450000|2021-03-02 08:07:30|1044|1043|1044.4|1043.8|1044.6|1043.8|1043.4|1042.8|5094
1614672460000|2021-03-02 08:07:40|1044.2|1043.6|1044|1043.2|1044.4|1043.6|1043.6|1043.2|3677
1614672470000|2021-03-02 08:07:50|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|120
1614672480000|2021-03-02 08:08:00|1043.4|1043|1041.4|1040.8|1043.4|1043|1041|1040.8|4066
1614672500000|2021-03-02 08:08:20|1041|1041|1042|1041.4|1042.2|1041.8|1041|1040.8|4406
1614672510000|2021-03-02 08:08:30|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1614672520000|2021-03-02 08:08:40|1041.6|1041.2|1041.2|1040.6|1042|1041.4|1041|1040.6|4218
1614672530000|2021-03-02 08:08:50|1041|1040.4|1042.8|1042.2|1042.8|1042.2|1040.8|1040.4|1432
1614672540000|2021-03-02 08:09:00|1043.2|1042.4|1042.4|1041.8|1043.6|1042.8|1042.4|1041.8|2325
1614672550000|2021-03-02 08:09:10|1042.6|1042|1042.4|1041.8|1043.2|1042.6|1042.4|1041.8|2678
1614672560000|2021-03-02 08:09:20|1042.6|1042|1043.2|1042.6|1043.2|1042.6|1042.6|1042|0
1614672570000|2021-03-02 08:09:30|1043|1042.4|1042.8|1042.2|1043.2|1042.6|1042.6|1042|0
1614672580000|2021-03-02 08:09:40|1042.6|1042|1043.2|1042.6|1043.2|1042.6|1042.4|1042|0
1614672590000|2021-03-02 08:09:50|1043|1042.8|1043|1042.6|1043.6|1043.2|1042.8|1042.2|2653
1614672600000|2021-03-02 08:10:00|1043.4|1042.8|1044.4|1043.8|1044.6|1043.8|1043|1042.4|1456
1614672610000|2021-03-02 08:10:10|1044.2|1043.6|1044.6|1043.8|1044.8|1043.8|1044|1043|412
1614672620000|2021-03-02 08:10:20|1044.8|1044|1044.8|1044.2|1045|1044.2|1044.6|1044|0
1614672630000|2021-03-02 08:10:30|1044.6|1044|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|0
1614672640000|2021-03-02 08:10:40|1044.6|1044|1044.8|1043.8|1044.8|1044.2|1044.6|1043.8|752
1614672650000|2021-03-02 08:10:50|1044.6|1044|1044.6|1044|1044.8|1044.2|1044.4|1044|6294
1614672660000|2021-03-02 08:11:00|1044.4|1044.2|1044|1043.6|1044.4|1044.2|1043.8|1043.4|3064
1614672670000|2021-03-02 08:11:10|1044.2|1043.8|1043.6|1043.2|1044.2|1043.8|1043.4|1043.2|2457
1614672680000|2021-03-02 08:11:20|1043.4|1042.8|1043|1042.6|1043.6|1043|1043|1042.6|853
1614672690000|2021-03-02 08:11:30|1043.2|1042.8|1043.2|1042.6|1043.6|1043.2|1043|1042.6|3298
1614672700000|2021-03-02 08:11:40|1043|1042.8|1042.6|1042.2|1043.4|1042.8|1042.6|1042|6532
1614672710000|2021-03-02 08:11:50|1042.4|1042|1042.6|1042.2|1043|1042.4|1042.4|1042|1914
1614672720000|2021-03-02 08:12:00|1042.8|1042.4|1042.6|1042.2|1043.2|1042.8|1042.6|1042.2|1705
1614672730000|2021-03-02 08:12:10|1042.4|1042.4|1043.4|1042.8|1043.6|1043.2|1042.2|1041.6|28345
1614672740000|2021-03-02 08:12:20|1043.2|1042.6|1041.8|1041.4|1043.2|1042.6|1041.8|1041.4|5035
1614672750000|2021-03-02 08:12:30|1042|1041.6|1042|1041.6|1042.4|1041.8|1041.8|1041.4|3822
1614672760000|2021-03-02 08:12:40|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042|1041.6|2819
1614672770000|2021-03-02 08:12:50|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|349
1614672780000|2021-03-02 08:13:00|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.4|0
1614672790000|2021-03-02 08:13:10|1042.2|1041.8|1042|1041.6|1042.2|1042|1041.8|1041.6|1157
1614672800000|2021-03-02 08:13:20|1042.2|1041.8|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|3472
1614672810000|2021-03-02 08:13:30|1042.4|1042|1042.6|1042.2|1042.8|1042.4|1041.6|1041.4|18417
1614672820000|2021-03-02 08:13:40|1042.8|1042.4|1043.6|1043.2|1043.8|1043.2|1042.8|1042.4|3072
1614672830000|2021-03-02 08:13:50|1043.4|1043.4|1043|1042.8|1043.8|1043.4|1043|1042.4|4131
1614672840000|2021-03-02 08:14:00|1042.8|1042.6|1042.4|1042.2|1043|1042.6|1042.4|1042.2|1843
1614672850000|2021-03-02 08:14:10|1042.2|1042|1042.6|1042.2|1042.8|1042.6|1042.2|1041.6|2534
1614672860000|2021-03-02 08:14:20|1042.8|1042.4|1042.6|1042|1042.8|1042.6|1042.6|1042|2379
1614672870000|2021-03-02 08:14:30|1042.8|1042.2|1043.2|1042.6|1043.4|1043|1042.8|1042|2221
1614672880000|2021-03-02 08:14:40|1043.4|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.6|0
1614672890000|2021-03-02 08:14:50|1043.6|1043.2|1044.4|1044|1044.6|1044.2|1043.6|1043.2|6262
1614672900000|2021-03-02 08:15:00|1044.6|1044.2|1046.2|1045.8|1046.2|1045.8|1044.4|1044|55379
1614672910000|2021-03-02 08:15:10|1046.4|1046|1046.4|1046.2|1046.8|1046.2|1046.2|1046|4519
1614672920000|2021-03-02 08:15:20|1046.6|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|355
1614672930000|2021-03-02 08:15:30|1046.2|1046|1046|1045.6|1046.6|1046|1045.8|1045.4|3878
1614672940000|2021-03-02 08:15:40|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046.2|1045.8|604
1614672950000|2021-03-02 08:15:50|1046.6|1046|1047.4|1047|1047.4|1047|1046|1045.8|8898
1614672960000|2021-03-02 08:16:00|1047|1046.8|1047|1046.2|1047.4|1047|1047|1046.2|2456
1614672970000|2021-03-02 08:16:10|1047.2|1046.6|1047.4|1047.2|1047.4|1047.2|1047.2|1046.6|117
1614672980000|2021-03-02 08:16:20|1047.2|1047|1046.8|1046.2|1047.2|1047|1046.6|1046.2|1288
1614672990000|2021-03-02 08:16:30|1047|1046.4|1046.8|1046.2|1047.2|1046.6|1046.8|1046.2|1232
1614673000000|2021-03-02 08:16:40|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|0
1614673010000|2021-03-02 08:16:50|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|653
1614673020000|2021-03-02 08:17:00|1046.6|1046.6|1046.6|1046.4|1046.6|1046.6|1046.6|1046.2|350
1614673030000|2021-03-02 08:17:10|1047.2|1046.2|1046.6|1046.4|1047.2|1046.6|1046.6|1046.2|8033
1614673040000|2021-03-02 08:17:20|1046.8|1046.6|1047.2|1046.6|1047.4|1046.8|1046.8|1046.4|4603
1614673050000|2021-03-02 08:17:30|1047|1046.8|1046|1045.6|1047|1046.8|1046|1045.6|11278
1614673060000|2021-03-02 08:17:40|1046.2|1045.4|1046.2|1045.8|1046.2|1045.8|1046.2|1045.4|630
1614673070000|2021-03-02 08:17:50|1046.4|1046|1046.6|1046|1046.6|1046.2|1046.2|1045.8|7181
1614673080000|2021-03-02 08:18:00|1046.4|1046.2|1046.8|1046.4|1047.2|1046.8|1046.4|1046.2|2400
1614673090000|2021-03-02 08:18:10|1047||1047||1047||1046.8||0
1614673100000|2021-03-02 08:18:20|1047.2|1046.6|1046.4|1045.8|1047.6|1046.8|1046.4|1045.8|1436
1614673110000|2021-03-02 08:18:30|1046.2|1046|1047|1046.4|1047|1046.4|1046.2|1045.8|629
1614673120000|2021-03-02 08:18:40|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1614673130000|2021-03-02 08:18:50|1046.6|1046.2|1046.2|1045.6|1046.6|1046.2|1046.2|1045.6|329
1614673140000|2021-03-02 08:19:00|1046|1045.8|1046.2|1046|1046.6|1046.2|1046|1045.6|2223
1614673150000|2021-03-02 08:19:10|1046.4|1045.8|1046.4|1045.8|1046.4|1046.2|1045.8|1045.6|3854
1614673160000|2021-03-02 08:19:20|1046.2|1046|1047|1046.2|1047|1046.2|1046.2|1046|795
1614673170000|2021-03-02 08:19:30|1046.8||1046.8||1046.8||1046.8||0
1614673180000|2021-03-02 08:19:40|1046.6||1046.8||1046.8||1046.6||0
1614673190000|2021-03-02 08:19:50|1047|1046.4|1046.4|1046|1047|1046.6|1046.4|1046|3898
1614673200000|2021-03-02 08:20:00|1046.6|1046.2|1046.6|1046.2|1047|1046.4|1046.4|1046|1268
1614673210000|2021-03-02 08:20:10||1046.4||1046.2||1046.4||1046.2|0
1614673220000|2021-03-02 08:20:20|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|1372
1614673240000|2021-03-02 08:20:40|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.6|870
1614673250000|2021-03-02 08:20:50|1046.4|1046|1046.4|1046|1046.6|1046.4|1046.4|1046|3930
1614673260000|2021-03-02 08:21:00|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.6|1046|2223
1614673270000|2021-03-02 08:21:10|1047.2|1046.6|1047.6|1047.2|1047.6|1047.2|1047|1046.6|1402
1614673290000|2021-03-02 08:21:30|1048|1047.4|1047.8|1047.2|1048|1047.6|1047.4|1047.2|7579
1614673300000|2021-03-02 08:21:40|1047.6|1047.4|1047.8|1047.2|1048|1047.4|1047.4|1047.2|1006
1614673310000|2021-03-02 08:21:50|1047.6|1047|1047.8|1047.6|1047.8|1047.6|1047.2|1046.8|4300
1614673320000|2021-03-02 08:22:00|1047.6|1047.4|1047.6|1047.2|1047.8|1047.4|1047.2|1047|2153
1614673330000|2021-03-02 08:22:10|1047.8|1047|1047.2|1046.8|1047.8|1047.2|1047|1046.8|1301
1614673340000|2021-03-02 08:22:20|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.2|299
1614673360000|2021-03-02 08:22:40|1046.6|1046.2|1045.8|1045.6|1046.6|1046.2|1045.8|1045.6|5612
1614673380000|2021-03-02 08:23:00|1046|1045.8|1046.4|1046|1046.4|1046|1045.8|1045.6|4953
1614673390000|2021-03-02 08:23:10|1046.2|1046.2|1046|1045.6|1046.2|1046.2|1045.8|1045.6|600
1614673400000|2021-03-02 08:23:20|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|195
1614673410000|2021-03-02 08:23:30|1046.4|1046|1045.6|1045.2|1046.4|1046|1045.6|1045|3475
1614673420000|2021-03-02 08:23:40|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|0
1614673430000|2021-03-02 08:23:50|1045.8|1045.2|1046|1045.4|1046|1045.6|1045.8|1045.2|1236
1614673440000|2021-03-02 08:24:00|1045.8|1045.2|1044.4|1044|1045.8|1045.4|1044.4|1044|9521
1614673450000|2021-03-02 08:24:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|2210
1614673460000|2021-03-02 08:24:20|1044.4|1044|1043.6|1043|1044.6|1044.4|1043.4|1042.8|34156
1614673470000|2021-03-02 08:24:30|1043.8|1043.2|1044.2|1043.8|1044.4|1043.8|1043.8|1043.2|2030
1614673480000|2021-03-02 08:24:40|1044|1043.4|1043.6|1043|1044|1043.8|1043.6|1043|3
1614673490000|2021-03-02 08:24:50|1043.4|1042.8|1042.6|1042.2|1043.4|1043|1042.6|1042|2745
1614673500000|2021-03-02 08:25:00|1042.8|1042.4|1042.8|1042.2|1043|1042.6|1042.6|1042|4162
1614673510000|2021-03-02 08:25:10|1043|1042.4|1042.6|1042|1043|1042.6|1042.6|1042|2125
1614673520000|2021-03-02 08:25:20|1042.8|1042.2|1042.8|1042.2|1043|1042.2|1042.8|1042.2|0
1614673530000|2021-03-02 08:25:30|1042.6|1042|1041.8|1041.4|1042.6|1042|1041.8|1041.4|7488
1614673540000|2021-03-02 08:25:40|1041.6|1041.2|1041|1040.4|1041.8|1041.2|1041|1040.4|7277
1614673550000|2021-03-02 08:25:50|1040.8|1040.2|1041|1040.2|1041|1040.4|1040.6|1040|1970
1614673560000|2021-03-02 08:26:00|1041.2|1040.4|1041.8|1041.2|1041.8|1041.4|1041.2|1040.4|4336
1614673570000|2021-03-02 08:26:10|1041.6|1041.4|1041.2|1040.6|1041.8|1041.6|1041.2|1040.4|8086
1614673580000|2021-03-02 08:26:20|1041|1040.4|1041.2|1041|1041.2|1041|1041|1040.4|600
1614673590000|2021-03-02 08:26:30|1041.4|1041.2|1041.8|1041.2|1041.8|1041.4|1041.4|1041|1135
1614673600000|2021-03-02 08:26:40|1041.6||1041.6||1041.8||1041.6||1000
1614673610000|2021-03-02 08:26:50|1041.4|1041|1041.8|1041.2|1041.8|1041.2|1041.4|1041|481
1614673620000|2021-03-02 08:27:00|1041.6|1041|1041.6|1041.2|1041.8|1041.4|1041.2|1041|600
1614673640000|2021-03-02 08:27:20|1041.4|1041|1040.8|1040.4|1041.4|1041|1040.8|1040.4|1859
1614673650000|2021-03-02 08:27:30|1041|1040.6|1041.2|1040.4|1041.2|1040.8|1040.8|1040.2|4414
1614673660000|2021-03-02 08:27:40||1040.6||1040.6||1040.6||1040.6|5
1614673670000|2021-03-02 08:27:50|1041|1040.4|1040.8|1040.2|1041|1040.6|1040.8|1040.2|481
1614673680000|2021-03-02 08:28:00||1040||1040.2||1040.2||1040|1071
1614673690000|2021-03-02 08:28:10|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|1323
1614673700000|2021-03-02 08:28:20|1040.8|1040.2|1040.8|1040.2|1040.8|1040.4|1040.8|1040|2400
1614673710000|2021-03-02 08:28:30|1041|1040.4|1040|1039.6|1041.2|1040.8|1040|1039.6|53701
1614673720000|2021-03-02 08:28:40|1040.4|1039.8|1040.4|1040|1040.6|1040.2|1040.4|1039.6|3356
1614673730000|2021-03-02 08:28:50|1040.6|1040.2|1041.4|1041|1041.4|1041|1040.4|1040.2|2371
1614673740000|2021-03-02 08:29:00|1041.6|1041.2|1042.4|1042|1042.4|1042|1041.6|1041.2|595
1614673750000|2021-03-02 08:29:10|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1041.6|1041.2|2286
1614673760000|2021-03-02 08:29:20|1042|1041.4|1042|1041.2|1042|1041.4|1041.6|1041.2|0
1614673770000|2021-03-02 08:29:30|1042.2|1041.4|1041.8|1041.2|1042.2|1041.6|1041.8|1041.2|148
1614673780000|2021-03-02 08:29:40|1041.6|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|803
1614673790000|2021-03-02 08:29:50|1041.4|1041|1041.4|1040.8|1041.6|1041.2|1041|1040.8|1813
1614673800000|2021-03-02 08:30:00|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.6|1041|1805
1614673810000|2021-03-02 08:30:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.4|1041.2|1828
1614673820000|2021-03-02 08:30:20|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1041.8|1041.4|8371
1614673830000|2021-03-02 08:30:30|1042.4|1041.8|1042.4|1042.2|1042.6|1042.4|1042.4|1041.8|1590
1614673840000|2021-03-02 08:30:40|1042.6|1042|1042|1041.6|1042.6|1042.2|1041.6|1041.4|4228
1614673850000|2021-03-02 08:30:50|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|189
1614673860000|2021-03-02 08:31:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|490
1614673870000|2021-03-02 08:31:10|1041.6|1041.6|1042|1041.6|1042|1041.6|1041.6|1041.4|3753
1614673880000|2021-03-02 08:31:20|1042.2|1041.8|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|161
1614673890000|2021-03-02 08:31:30|1042.2|1042|1041.8|1041.6|1042.2|1042|1041.8|1041.6|1472
1614673900000|2021-03-02 08:31:40|1041.6|1041.4|1042.2|1041.6|1042.4|1041.6|1041.6|1041.4|4235
1614673910000|2021-03-02 08:31:50|1042.4|1041.8|1043.2|1042.8|1043.4|1042.8|1042.4|1041.8|1974
1614673920000|2021-03-02 08:32:00|1043|1043|1043.4|1043|1043.6|1043|1043|1042.8|1119
1614673930000|2021-03-02 08:32:10|1043.2|1042.8|1043.6|1043|1043.6|1043.2|1043|1042.8|1788
1614673940000|2021-03-02 08:32:20|1043.8|1043.4|1044|1043.6|1044.2|1043.6|1043.8|1043.2|444
1614673950000|2021-03-02 08:32:30|1044.2|1043.8|1044.6|1044|1044.6|1044.2|1044.2|1043.8|1281
1614673960000|2021-03-02 08:32:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044|0
1614673970000|2021-03-02 08:32:50|1045|1044.4|1044.8|1044.4|1045.4|1044.6|1044.6|1044.2|9444
1614673980000|2021-03-02 08:33:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1614673990000|2021-03-02 08:33:10|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|713
1614674000000|2021-03-02 08:33:20|1044.8|1044.8|1045.4|1045.2|1045.4|1045.2|1044.8|1044.6|5635
1614674010000|2021-03-02 08:33:30|1045.6|1045|1045.4|1045|1045.6|1045|1045.2|1045|1302
1614674020000|2021-03-02 08:33:40|1045.2|1045.2|1045.4|1045.2|1045.4|1045.2|1045.2|1045|0
1614674030000|2021-03-02 08:33:50|1045.6|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|9318
1614674040000|2021-03-02 08:34:00|1045.2|1045|1045.2|1045|1045.6|1045.2|1045|1044.8|4933
1614674050000|2021-03-02 08:34:10|1045.4|1044.8|1045.6|1045.2|1045.8|1045.4|1045.2|1044.8|7695
1614674060000|2021-03-02 08:34:20|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|0
1614674080000|2021-03-02 08:34:40|1045.6|1045.4|1045.6|1045|1045.6|1045.4|1045.2|1044.8|5971
1614674090000|2021-03-02 08:34:50|1045.4||1045.6||1045.6||1045.4||0
1614674100000|2021-03-02 08:35:00|1045.4|1045.2|1046.8|1046.2|1047|1046.2|1045.4|1045.2|5805
1614674120000|2021-03-02 08:35:20|1047|1046.4|1048|1047.4|1048|1047.4|1047|1046.4|6507
1614674130000|2021-03-02 08:35:30|1047.8||1048||1048||1047.8||0
1614674140000|2021-03-02 08:35:40|1047.6||1048||1048||1047.6||2500
1614674150000|2021-03-02 08:35:50|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.8|1047.6|0
1614674160000|2021-03-02 08:36:00|1048.2|1048|1048.4|1048.2|1048.6|1048.2|1048.2|1048|1647
1614674170000|2021-03-02 08:36:10|1048.6|1048.4|1048.4|1048.2|1048.8|1048.4|1048.4|1048.2|200
1614674180000|2021-03-02 08:36:20|1048.2|1048|1047.8|1047.6|1048.4|1048.2|1047.8|1047.6|1964
1614674190000|2021-03-02 08:36:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1249
1614674200000|2021-03-02 08:36:40|1048.4|1048|1048.8|1048.6|1048.8|1048.6|1048.4|1048|1809
1614674210000|2021-03-02 08:36:50|1048.6|1048.4|1048.6|1048.2|1049.2|1048.6|1048.6|1048.2|2266
1614674220000|2021-03-02 08:37:00|1048.8|1048.4|1048.8|1048.6|1049.2|1048.8|1048.6|1048.2|1900
1614674230000|2021-03-02 08:37:10|1049|1048.8|1049.6|1049|1049.8|1049.4|1049|1048.6|1741
1614674240000|2021-03-02 08:37:20|1049.4|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1049.2|3075
1614674250000|2021-03-02 08:37:30|1049.6|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049|3913
1614674260000|2021-03-02 08:37:40|1049.6||1049.4||1049.6||1049.4||600
1614674270000|2021-03-02 08:37:50|1049.6|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|3907
1614674280000|2021-03-02 08:38:00|1050|1049.6|1051.6|1051|1051.6|1051|1049.8|1049.4|16359
1614674290000|2021-03-02 08:38:10|1051.4|1050.8|1050.6|1050.2|1051.4|1051|1050.6|1050.2|428
1614674300000|2021-03-02 08:38:20|1050.4|1050|1051.8|1051.4|1051.8|1051.6|1050.2|1049.8|7530
1614674310000|2021-03-02 08:38:30|1051.6|1051.2|1050.8|1050.2|1051.6|1051.2|1050.8|1050.2|754
1614674320000|2021-03-02 08:38:40|1050.6|1050|1050.4|1049.8|1050.6|1050.2|1050|1049.6|500
1614674330000|2021-03-02 08:38:50|1050.2|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|670
1614674340000|2021-03-02 08:39:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1418
1614674350000|2021-03-02 08:39:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|986
1614674360000|2021-03-02 08:39:20|1050.4|1050|1049.6|1049|1050.6|1050|1049|1048.6|7730
1614674370000|2021-03-02 08:39:30|1050|1049.2|1049.8|1049.2|1050|1049.8|1049.8|1049.2|2073
1614674380000|2021-03-02 08:39:40|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1614674390000|2021-03-02 08:39:50|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049|1048.6|1658
1614674400000|2021-03-02 08:40:00|1049.2|1049|1050|1049.4|1050|1049.4|1049.2|1049|3869
1614674410000|2021-03-02 08:40:10|1050.2|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|1143
1614674420000|2021-03-02 08:40:20|1050.6|1050.2|1051.4|1051|1051.6|1051|1050.4|1050.2|3197
1614674430000|2021-03-02 08:40:30|1051.2|1050.8|1051.2|1051|1051.4|1051|1051.2|1050.8|600
1614674440000|2021-03-02 08:40:40|1051|1050.8|1050.8|1050.4|1051.2|1051|1050.8|1050.4|1422
1614674450000|2021-03-02 08:40:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|195
1614674460000|2021-03-02 08:41:00|1050.8|1050.4|1051.6|1051|1051.6|1051.4|1050.8|1050.4|1277
1614674470000|2021-03-02 08:41:10|1051.4|1050.8|1050.4|1050|1051.4|1050.8|1050.4|1050|199
1614674480000|2021-03-02 08:41:20|1050.2||1050.2||1050.2||1050.2||0
1614674490000|2021-03-02 08:41:30|1050|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.6|1000
1614674500000|2021-03-02 08:41:40|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|0
1614674510000|2021-03-02 08:41:50|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|605
1614674520000|2021-03-02 08:42:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|2042
1614674530000|2021-03-02 08:42:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|1599
1614674540000|2021-03-02 08:42:20|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|1253
1614674550000|2021-03-02 08:42:30|1050.2|1050|1050|1049.4|1050.2|1050|1050|1049.4|200
1614674560000|2021-03-02 08:42:40|1049.8|1049.2|1049.2|1048.8|1049.8|1049.2|1049.2|1048.8|1544
1614674570000|2021-03-02 08:42:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|1279
1614674580000|2021-03-02 08:43:00|1048.6|1048.6|1048.6|1048.2|1048.6|1048.6|1048.6|1048|0
1614674590000|2021-03-02 08:43:10|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.8|1048.4|634
1614674600000|2021-03-02 08:43:20|1049|1048.4|1049.2|1049|1049.4|1049|1048.8|1048.4|3106
1614674610000|2021-03-02 08:43:30|1049.4|1049.2|1048.4|1048|1049.6|1049.2|1048.4|1048|8569
1614674620000|2021-03-02 08:43:40|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|1344
1614674630000|2021-03-02 08:43:50|1048.8|1047.8|1048.6|1048.2|1048.8|1048.2|1048.4|1047.8|6864
1614674640000|2021-03-02 08:44:00|1048.4|1048|1048.8|1048.2|1049|1048.8|1048.4|1048|2266
1614674650000|2021-03-02 08:44:10|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|649
1614674660000|2021-03-02 08:44:20|1048.8|1048.4|1048.8|1048.4|1049|1048.8|1048.8|1048.4|629
1614674670000|2021-03-02 08:44:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1614674680000|2021-03-02 08:44:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1614674690000|2021-03-02 08:44:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1614674700000|2021-03-02 08:45:00|1049|1048.6|1049.6|1049.2|1049.6|1049.2|1048.8|1048.4|908
1614674710000|2021-03-02 08:45:10|1049.2|1049|1049.6|1049|1049.6|1049.2|1049.2|1048.8|1903
1614674720000|2021-03-02 08:45:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.8|821
1614674730000|2021-03-02 08:45:30|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.2|1048.8|2588
1614674740000|2021-03-02 08:45:40|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1614674750000|2021-03-02 08:45:50|1049.4|1048.8|1050.4|1049.8|1050.4|1050|1049.2|1048.8|1257
1614674760000|2021-03-02 08:46:00|1050|1050|1050|1049.8|1050.4|1050|1050|1049.6|2000
1614674770000|2021-03-02 08:46:10|1050.2|1049.6|1049.6|1049|1050.2|1049.6|1049.6|1049|318
1614674780000|2021-03-02 08:46:20|1049.4|1048.8|1048.6|1048.2|1049.4|1048.8|1048.6|1048.2|100
1614674790000|2021-03-02 08:46:30|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1614674800000|2021-03-02 08:46:40|1049|1048.8|1049.4|1049.2|1049.6|1049.2|1049|1048.8|1260
1614674810000|2021-03-02 08:46:50|1049.2|1049|1049.2|1048.6|1049.4|1049|1049|1048.6|2579
1614674820000|2021-03-02 08:47:00|1049|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|378
1614674830000|2021-03-02 08:47:10||1048.8||1048.6||1048.8||1048.6|0
1614674840000|2021-03-02 08:47:20|1049.2|1049|1048.6|1048.2|1049.4|1049|1048.6|1048.2|5152
1614674850000|2021-03-02 08:47:30|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.2|1047.8|3267
1614674860000|2021-03-02 08:47:40|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.6|0
1614674870000|2021-03-02 08:47:50|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.4|1047.8|4109
1614674880000|2021-03-02 08:48:00|1048.4|1048.4|1049|1048.6|1049|1048.6|1048.4|1048.4|2934
1614674890000|2021-03-02 08:48:10|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|487
1614674900000|2021-03-02 08:48:20|1049|1048.6|1048.8|1048.2|1049|1048.6|1048.8|1048.2|0
1614674910000|2021-03-02 08:48:30||1048||1048.4||1048.4||1048|0
1614674920000|2021-03-02 08:48:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|985
1614674930000|2021-03-02 08:48:50|1048.8|1048.4|1048.4|1047.8|1049|1048.8|1048.2|1047.8|4316
1614674940000|2021-03-02 08:49:00|1048.8|1048|1048.4|1048|1048.8|1048.2|1048.4|1048|1692
1614674950000|2021-03-02 08:49:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048|416
1614674960000|2021-03-02 08:49:20|1048.4|1048.4|1048|1047.6|1048.4|1048.4|1048|1047.4|4640
1614674970000|2021-03-02 08:49:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047|1046.8|4434
1614674980000|2021-03-02 08:49:40|1047.2|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|1320
1614674990000|2021-03-02 08:49:50|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1046.8|1046.6|5176
1614675000000|2021-03-02 08:50:00|1047.4|1047|1048.4|1048|1048.4|1048.2|1047.2|1047|6140
1614675010000|2021-03-02 08:50:10|1048.8|1048.2|1048.4|1048|1048.8|1048.4|1048.4|1048|1337
1614675020000|2021-03-02 08:50:20|1048.6|1048.2|1048.8|1048.2|1049.2|1048.6|1048.4|1048|1979
1614675030000|2021-03-02 08:50:30|1048.4|1048.4|1048.2|1047.8|1048.4|1048.6|1048.2|1047.8|2759
1614675040000|2021-03-02 08:50:40|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|80
1614675050000|2021-03-02 08:50:50|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|2535
1614675060000|2021-03-02 08:51:00|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.4|1047|4811
1614675070000|2021-03-02 08:51:10|1047.8|1047.4|1047.2|1046.8|1048|1047.4|1047|1046.6|743
1614675080000|2021-03-02 08:51:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|5
1614675090000|2021-03-02 08:51:30|1047|1046.6|1046.2|1045.8|1047|1046.6|1046.2|1045.6|14525
1614675100000|2021-03-02 08:51:40|1046.4|1046|1046|1045.4|1046.4|1046.2|1045.8|1045.4|2961
1614675110000|2021-03-02 08:51:50|1045.8|1045.6|1045.4|1045.2|1045.8|1045.6|1045.4|1045|120
1614675120000|2021-03-02 08:52:00|1045.6|1045.6|1045.8|1045.4|1046|1045.6|1045.2|1044.8|11456
1614675130000|2021-03-02 08:52:10|1045.6|1045.2|1045.6|1045.4|1045.8|1045.4|1045.6|1045.2|1787
1614675140000|2021-03-02 08:52:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2
1614675150000|2021-03-02 08:52:30|1045.2|1045|1045.2|1044.8|1045.4|1045|1045|1044.6|1023
1614675160000|2021-03-02 08:52:40|1045.4|1045|1045.2|1044.8|1045.6|1045.2|1045.2|1044.6|3643
1614675170000|2021-03-02 08:52:50||1044.6||1044.6||1044.8||1044.6|0
1614675180000|2021-03-02 08:53:00|1045.4|1044.8|1044.6|1044.2|1045.4|1045|1044.6|1044|9262
1614675190000|2021-03-02 08:53:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|822
1614675220000|2021-03-02 08:53:40|1044.8|1044.4|1045|1044.6|1045.2|1044.6|1044.8|1044.4|990
1614675230000|2021-03-02 08:53:50|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.2|600
1614675240000|2021-03-02 08:54:00|1045|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.6|2860
1614675250000|2021-03-02 08:54:10|1045.4|1045|1045.6|1045.2|1046|1045.4|1045.4|1045|3227
1614675260000|2021-03-02 08:54:20|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|268
1614675270000|2021-03-02 08:54:30||1045.6||1045.4||1045.6||1045.4|30
1614675280000|2021-03-02 08:54:40|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1614675300000|2021-03-02 08:55:00|1045.4|1045|1045.2|1045|1045.6|1045.4|1045.2|1045|3918
1614675310000|2021-03-02 08:55:10|1045.4|1045.2|1046|1045.6|1046|1045.6|1045.4|1045.2|2177
1614675320000|2021-03-02 08:55:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045|0
1614675330000|2021-03-02 08:55:30|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1614675340000|2021-03-02 08:55:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1614675350000|2021-03-02 08:55:50|1045.8|1045.4|1045|1044.6|1046|1045.6|1045|1044.6|6580
1614675360000|2021-03-02 08:56:00|1045.2|1044.4|1044.8|1044.6|1045.2|1044.6|1044.6|1044.2|600
1614675370000|2021-03-02 08:56:10|1045||1045.2||1045.2||1045||231
1614675380000|2021-03-02 08:56:20|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1614675390000|2021-03-02 08:56:30|1045.2|1044.8|1044.8|1044.4|1045.4|1045|1044.8|1044.4|0
1614675400000|2021-03-02 08:56:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1614675410000|2021-03-02 08:56:50|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1614675420000|2021-03-02 08:57:00|1045.2|1044.8|1045.2|1044.6|1045.4|1045|1045.2|1044.6|758
1614675430000|2021-03-02 08:57:10|1045|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.2|600
1614675440000|2021-03-02 08:57:20|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|201
1614675450000|2021-03-02 08:57:30|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.4|1783
1614675460000|2021-03-02 08:57:40|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1614675470000|2021-03-02 08:57:50|1044.8|1044.2|1043.8|1043.4|1044.8|1044.2|1043.8|1043.4|18865
1614675480000|2021-03-02 08:58:00|1043.6|1043.6|1043.8|1043|1043.8|1043.6|1042.8|1042.4|11005
1614675490000|2021-03-02 08:58:10|1043.6|1042.8|1043|1042.6|1043.6|1043.2|1042.8|1042.4|2479
1614675500000|2021-03-02 08:58:20|1042.8|1042.4|1043.8|1043.4|1043.8|1043.4|1042.8|1042|13640
1614675510000|2021-03-02 08:58:30|1044|1043.6|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|0
1614675520000|2021-03-02 08:58:40|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|0
1614675530000|2021-03-02 08:58:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|176
1614675540000|2021-03-02 08:59:00|1043.2|1043|1044.2|1043.6|1044.2|1043.8|1043.2|1042.6|5007
1614675550000|2021-03-02 08:59:10|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1043.8|1043.4|489
1614675560000|2021-03-02 08:59:20|1044|1043.4|1044|1043.6|1044.2|1043.8|1043.6|1043.4|6332
1614675570000|2021-03-02 08:59:30|1044.2|1043.8|1044.6|1044|1044.6|1044|1044.2|1043.8|1613
1614675580000|2021-03-02 08:59:40|1044.8|1044.2|1045.2|1044.8|1045.4|1044.8|1044.8|1044.2|1899
1614675590000|2021-03-02 08:59:50|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|35
1614675600000|2021-03-02 09:00:00|1045|1044.6|1044.4|1044|1045.2|1044.8|1044.4|1044|1857
1614675610000|2021-03-02 09:00:10|1044.6|1044.2|1044.8|1044.4|1045|1044.8|1044.4|1044|21687
1614675620000|2021-03-02 09:00:20|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|562
1614675630000|2021-03-02 09:00:30|1045|1045|1045.2|1044.8|1045.2|1045|1044.8|1044.6|1400
1614675640000|2021-03-02 09:00:40|1045|1045|1045.2|1044.6|1045.4|1045.2|1045|1044.6|1643
1614675650000|2021-03-02 09:00:50|1045|1044.4|1044.2|1044|1045|1044.4|1044.2|1043.8|2269
1614675660000|2021-03-02 09:01:00|1044.4|1043.8|1044.4|1044|1044.6|1044.2|1044.2|1043.8|3469
1614675670000|2021-03-02 09:01:10|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.6|1043.2|1790
1614675680000|2021-03-02 09:01:20|1044|1043.4|1044.2|1044|1044.2|1044|1044|1043.4|1564
1614675690000|2021-03-02 09:01:30|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|1410
1614675700000|2021-03-02 09:01:40|1043.8|1043.8|1044.2|1043.8|1044.2|1043.8|1043.8|1043.4|170
1614675710000|2021-03-02 09:01:50|1044|1043.6|1043.8|1043.6|1044|1043.8|1043.8|1043.4|0
1614675720000|2021-03-02 09:02:00|1043.6|1043.2|1044.8|1044.6|1044.8|1044.6|1043.6|1043.2|5979
1614675730000|2021-03-02 09:02:10|1045|1044.8|1045.6|1045|1045.6|1045|1045|1044.8|439
1614675740000|2021-03-02 09:02:20|1045.4|1045.2|1044.6|1044.2|1045.4|1045.2|1044.6|1044.2|1389
1614675750000|2021-03-02 09:02:30|1044.8|1044.4|1045.2|1044.6|1045.2|1044.6|1044.8|1044.4|1297
1614675760000|2021-03-02 09:02:40|1045.4|1044.8|1045.4|1045|1045.6|1045.2|1045.4|1044.8|192
1614675770000|2021-03-02 09:02:50|1045.6|1045.2|1045.8|1045.4|1046|1045.4|1045.6|1045.2|5403
1614675780000|2021-03-02 09:03:00|1045.6|1045.2|1045|1044.6|1045.6|1045.4|1045|1044.6|1494
1614675790000|2021-03-02 09:03:10|1045.2||1045||1045.2||1045||0
1614675800000|2021-03-02 09:03:20|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.6|1044.2|2404
1614675810000|2021-03-02 09:03:30|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1045|0
1614675820000|2021-03-02 09:03:40|1045.4|1045.2|1045.8|1045.4|1046.2|1045.8|1045.4|1045.2|1706
1614675830000|2021-03-02 09:03:50|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1238
1614675840000|2021-03-02 09:04:00|1046|1045.6|1046.6|1046.2|1046.8|1046.4|1046|1045.6|1271
1614675850000|2021-03-02 09:04:10|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1614675860000|2021-03-02 09:04:20|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045|2330
1614675870000|2021-03-02 09:04:30|1045.8|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1771
1614675880000|2021-03-02 09:04:40|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1044.8|772
1614675890000|2021-03-02 09:04:50|1045.2|1044.8|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|1621
1614675900000|2021-03-02 09:05:00|1045|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.4|514
1614675910000|2021-03-02 09:05:10|1044.6|1044.2|1044|1043.6|1044.6|1044.2|1044|1043.4|1100
1614675920000|2021-03-02 09:05:20|1043.8|1043.4|1044.4|1044|1044.6|1044|1043.8|1043.4|1212
1614675930000|2021-03-02 09:05:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1614675940000|2021-03-02 09:05:40|1044.4|1043.8|1044.2|1043.8|1044.6|1044|1044.2|1043.8|2
1614675950000|2021-03-02 09:05:50|1044.4|1044|1045.2|1044.8|1045.4|1044.8|1044.4|1043.8|1663
1614675960000|2021-03-02 09:06:00|1045|1044.6|1045.2|1045|1045.4|1045|1045|1044.6|0
1614675970000|2021-03-02 09:06:10|1045|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|1
1614675980000|2021-03-02 09:06:20|1044.8|1044.4|1045|1044.8|1045|1044.8|1044.6|1044.2|3317
1614675990000|2021-03-02 09:06:30||1044.6||1044.6||1044.6||1044.6|0
1614676000000|2021-03-02 09:06:40|1045.2|1044.8|1045.4|1045.2|1045.4|1045.2|1045.2|1044.6|1125
1614676010000|2021-03-02 09:06:50|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1614676020000|2021-03-02 09:07:00|1045|1045|1045.6|1045|1045.6|1045.4|1045|1044.8|4833
1614676030000|2021-03-02 09:07:10|1045.4|1045.2|1045.4|1045|1045.6|1045.4|1045.4|1045|0
1614676040000|2021-03-02 09:07:20|1045.2|1045.2|1045.8|1045.6|1046.2|1046|1045.2|1045.2|8966
1614676050000|2021-03-02 09:07:30|1046|1045.4|1046|1045.6|1046.2|1045.8|1046|1045.4|1277
1614676060000|2021-03-02 09:07:40|1045.8|1045.4|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|2873
1614676070000|2021-03-02 09:07:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|2
1614676080000|2021-03-02 09:08:00||1045.2||1045.4||1045.4||1045.2|400
1614676090000|2021-03-02 09:08:10|1046|1045.6|1046.8|1046.2|1047|1046.4|1046|1045.4|5914
1614676100000|2021-03-02 09:08:20||1046.4||1046.2||1046.4||1046|0
1614676110000|2021-03-02 09:08:30||1046.4||1046.2||1046.4||1046.2|0
1614676120000|2021-03-02 09:08:40|1046.6|1046|1046.2|1046|1046.6|1046.2|1046.2|1045.8|2
1614676130000|2021-03-02 09:08:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|3
1614676140000|2021-03-02 09:09:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1614676150000|2021-03-02 09:09:10|1047.2|1046.2|1047|1046.6|1047.2|1046.8|1047|1046.2|2000
1614676160000|2021-03-02 09:09:20|1047.2|1046.8|1047.2|1046.6|1047.4|1047|1047.2|1046.6|1214
1614676170000|2021-03-02 09:09:30|1047.4|1046.8|1047.4|1047|1047.6|1047|1047.2|1046.8|0
1614676180000|2021-03-02 09:09:40|1047.2|1046.8|1047|1046.6|1047.2|1047|1046.8|1046.4|240
1614676190000|2021-03-02 09:09:50||1046.4||1046.4||1046.6||1046.4|0
1614676200000|2021-03-02 09:10:00||1046.6||1046.6||1046.6||1046.6|0
1614676210000|2021-03-02 09:10:10|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.2|1045.8|2872
1614676220000|2021-03-02 09:10:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|300
1614676230000|2021-03-02 09:10:30|1046.2|1045.8|1045.6|1045|1046.2|1045.8|1045.4|1045|5174
1614676240000|2021-03-02 09:10:40|1045.8|1045.2|1045.6|1045|1045.8|1045.4|1045.4|1045|2295
1614676250000|2021-03-02 09:10:50||1045.2||1045||1045.2||1045|0
1614676260000|2021-03-02 09:11:00|1045.8|1045.2|1045.6|1045|1046|1045.4|1045.6|1045|2048
1614676270000|2021-03-02 09:11:10|1045.4|1044.8|1045|1044.6|1045.4|1044.8|1044.8|1044.6|10085
1614676280000|2021-03-02 09:11:20|1045.2|1044.4|1044.4|1044.2|1045.2|1044.6|1044.2|1044|8077
1614676290000|2021-03-02 09:11:30|1044.6|1044|1044.4|1044.2|1044.8|1044.2|1044.2|1044|1158
1614676300000|2021-03-02 09:11:40|1044.6|1044|1044.8|1044.2|1044.8|1044.4|1044.4|1043.8|4158
1614676310000|2021-03-02 09:11:50|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.2|1043.8|0
1614676320000|2021-03-02 09:12:00|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1043.8|1043.4|5015
1614676330000|2021-03-02 09:12:10|1044.2|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|3028
1614676340000|2021-03-02 09:12:20|1044.6|1044.2|1043.8|1043.4|1044.6|1044.2|1043.6|1043.4|7078
1614676350000|2021-03-02 09:12:30|1044|1043.6|1043.4|1043|1044|1043.8|1043.4|1042.8|8852
1614676360000|2021-03-02 09:12:40|1043.2|1043.2|1042.8|1042.6|1043.4|1043.2|1042.8|1042.4|2401
1614676370000|2021-03-02 09:12:50|1042.6|1042.4|1043.4|1043|1043.4|1043|1042.4|1042|107896
1614676380000|2021-03-02 09:13:00|1043.2|1043.2|1043.6|1043|1044|1043.6|1043.2|1043|19010
1614676390000|2021-03-02 09:13:10|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043|1042.6|2079
1614676400000|2021-03-02 09:13:20|1043|1042.8|1043|1042.8|1043.2|1043|1043|1042.8|4185
1614676410000|2021-03-02 09:13:30|1043.2|1043|1043.2|1043|1043.4|1043|1043|1042.6|7480
1614676420000|2021-03-02 09:13:40|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|466
1614676430000|2021-03-02 09:13:50|1044|1043.6|1044.4|1043.8|1044.4|1044|1044|1043.6|4886
1614676440000|2021-03-02 09:14:00|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1614676450000|2021-03-02 09:14:10|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1044|1043.6|5578
1614676460000|2021-03-02 09:14:20|1044.8|1044.4|1044|1043.4|1044.8|1044.4|1044|1043.4|2360
1614676470000|2021-03-02 09:14:30|1043.8|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|80
1614676480000|2021-03-02 09:14:40|1044.2|1043.8|1044|1043.4|1044.2|1043.8|1044|1043.4|0
1614676490000|2021-03-02 09:14:50|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|1741
1614676500000|2021-03-02 09:15:00|1044.6|1044.2|1044|1043.6|1044.6|1044.2|1043.8|1043.4|2173
1614676510000|2021-03-02 09:15:10|1043.8|1043.4|1044.4|1043.8|1044.4|1043.8|1043.8|1043.4|3462
1614676520000|2021-03-02 09:15:20||1043.6||1043.8||1043.8||1043.6|0
1614676530000|2021-03-02 09:15:30|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.4|1099
1614676540000|2021-03-02 09:15:40||1043.4||1043.6||1043.8||1043.4|230
1614676550000|2021-03-02 09:15:50|1043.8|1043.8|1044|1043.4|1044|1043.8|1043.6|1043.2|3068
1614676560000|2021-03-02 09:16:00|1044.2|1043.6|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|1226
1614676570000|2021-03-02 09:16:10|1043.8|1043.4|1043.4|1042.8|1044|1043.6|1043.2|1042.6|33037
1614676580000|2021-03-02 09:16:20|1043.6|1043|1044|1043.6|1044|1043.6|1043.6|1043|1304
1614676590000|2021-03-02 09:16:30|1044.2|1043.4|1043.8|1043.6|1044.2|1043.6|1043.8|1043.2|491
1614676600000|2021-03-02 09:16:40||1043.4||1043.6||1043.6||1043.4|0
1614676610000|2021-03-02 09:16:50|1044|1043.4|1044.4|1044|1044.4|1044|1044|1043.4|5253
1614676620000|2021-03-02 09:17:00|1044.6|1044.2|1044.2|1044|1044.6|1044.2|1044.2|1044|1838
1614676630000|2021-03-02 09:17:10|1044.4|1044.2|1045|1044.8|1045|1044.8|1044.4|1044.2|4808
1614676640000|2021-03-02 09:17:20|1044.8|1044.6|1044.2|1043.8|1044.8|1044.8|1044.2|1043.8|22755
1614676650000|2021-03-02 09:17:30|1044.4|1043.6|1043.8|1043.4|1044.4|1043.8|1043.8|1043.4|5056
1614676660000|2021-03-02 09:17:40|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043|1228
1614676670000|2021-03-02 09:17:50|1043.8|1043|1043.4|1043|1043.8|1043.2|1043.4|1043|0
1614676680000|2021-03-02 09:18:00|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043|350
1614676690000|2021-03-02 09:18:10|1043.2|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.6|2520
1614676700000|2021-03-02 09:18:20|1043.2|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1614676710000|2021-03-02 09:18:30|1043|1043|1042.6|1042.4|1043.2|1043|1042.6|1042.4|17
1614676720000|2021-03-02 09:18:40|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|6349
1614676730000|2021-03-02 09:18:50|1042.2|1042.2|1042.4|1042.2|1042.6|1042.2|1042.2|1042|2928
1614676740000|2021-03-02 09:19:00|1042.2|1042|1042|1041.6|1042.6|1042.2|1042|1041.6|6919
1614676750000|2021-03-02 09:19:10|1042.2|1041.8|1042.8|1042.4|1042.8|1042.4|1042|1041.8|1661
1614676760000|2021-03-02 09:19:20|1042.6|1042.2|1042.6|1042|1042.8|1042.4|1042.4|1042|2906
1614676770000|2021-03-02 09:19:30|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1658
1614676780000|2021-03-02 09:19:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1614676790000|2021-03-02 09:19:50|1042.6|1042.2|1041.8|1041.4|1042.6|1042.4|1041.6|1041.2|3023
1614676800000|2021-03-02 09:20:00|1042.2|1042|1042|1041.6|1042.2|1042|1041.8|1041.4|11758
1614676810000|2021-03-02 09:20:10|1041.8|1041.4|1042.2|1041.8|1042.2|1042|1041.8|1041.4|694
1614676820000|2021-03-02 09:20:20|1042|1041.6|1042.2|1041.8|1042.4|1041.8|1042|1041.6|1298
1614676830000|2021-03-02 09:20:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1614676840000|2021-03-02 09:20:40|1042.2|1042.2|1042.6|1042.4|1042.6|1042.4|1042.2|1042|4336
1614676850000|2021-03-02 09:20:50|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|607
1614676870000|2021-03-02 09:21:10|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1041.8|0
1614676880000|2021-03-02 09:21:20|1042.6|1042.2|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|3427
1614676890000|2021-03-02 09:21:30|1042.2|1042|1042.2|1042|1042.6|1042.2|1042|1041.8|1390
1614676900000|2021-03-02 09:21:40|1042.4|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|0
1614676910000|2021-03-02 09:21:50|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042|0
1614676920000|2021-03-02 09:22:00|1042.8|1042|1042.8|1042.4|1043|1042.6|1042.8|1042|1829
1614676930000|2021-03-02 09:22:10|1043|1042.6|1043.2|1042.6|1043.4|1042.8|1042.8|1042.4|3859
1614676940000|2021-03-02 09:22:20||1042.8||1042.6||1042.8||1042.6|0
1614676950000|2021-03-02 09:22:30|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|1362
1614676960000|2021-03-02 09:22:40|1043|1042.6|1042.8|1042.4|1043.2|1042.8|1042.8|1042.2|1891
1614676970000|2021-03-02 09:22:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|600
1614676980000|2021-03-02 09:23:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|1716
1614677000000|2021-03-02 09:23:20|1043|1042.6|1042.8|1042.6|1043.2|1042.8|1042.8|1042.4|490
1614677010000|2021-03-02 09:23:30|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1041.8|1041.6|4187
1614677020000|2021-03-02 09:23:40|1042.6|1042.4|1042.4|1041.8|1042.6|1042.4|1042.4|1041.8|0
1614677030000|2021-03-02 09:23:50|1042.2|1041.6|1042.4|1042|1042.4|1042|1042|1041.6|1248
1614677040000|2021-03-02 09:24:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|144
1614677050000|2021-03-02 09:24:10|1042.8|1042.4|1043.4|1042.8|1043.6|1043|1042.8|1042.4|181
1614677060000|2021-03-02 09:24:20|1043.2|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|15789
1614677070000|2021-03-02 09:24:30|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.2|7595
1614677080000|2021-03-02 09:24:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1614677090000|2021-03-02 09:24:50||1042.4||1042.2||1042.4||1042.2|250
1614677100000|2021-03-02 09:25:00|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|1701
1614677110000|2021-03-02 09:25:10|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1732
1614677120000|2021-03-02 09:25:20|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|602
1614677130000|2021-03-02 09:25:30|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1948
1614677140000|2021-03-02 09:25:40|1042.6||1042.6||1042.6||1042.6||0
1614677160000|2021-03-02 09:26:00|1042.8|1042.6|1043.4|1043|1043.4|1043|1042.8|1042.4|5672
1614677170000|2021-03-02 09:26:10|1043.6|1043.2|1044|1043.6|1044.4|1044|1043.4|1043|9904
1614677180000|2021-03-02 09:26:20|1043.8|1043.8|1044.2|1043.8|1044.4|1044|1043.8|1043.4|9382
1614677190000|2021-03-02 09:26:30|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|262
1614677200000|2021-03-02 09:26:40|1044.6|1044.4|1044.4|1044.2|1044.6|1044.4|1044.4|1044|818
1614677210000|2021-03-02 09:26:50|1044.2|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|1213
1614677220000|2021-03-02 09:27:00|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|478
1614677230000|2021-03-02 09:27:10|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|505
1614677240000|2021-03-02 09:27:20|1044|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|5703
1614677250000|2021-03-02 09:27:30|1043.8|1043.4|1043.4|1043.2|1044|1043.4|1043.4|1043|700
1614677280000|2021-03-02 09:28:00|1043.6|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|3575
1614677290000|2021-03-02 09:28:10|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|6313
1614677300000|2021-03-02 09:28:20|1043.4|1043.4|1043.4|1043|1043.6|1043.4|1043.4|1043|680
1614677310000|2021-03-02 09:28:30|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|0
1614677320000|2021-03-02 09:28:40|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|1209
1614677350000|2021-03-02 09:29:10|1043.8|1043.6|1044|1043.8|1044.2|1043.8|1043.8|1043.6|1708
1614677360000|2021-03-02 09:29:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|612
1614677380000|2021-03-02 09:29:40|1044.6|1044|1044.4|1044|1044.8|1044|1044.2|1044|2405
1614677390000|2021-03-02 09:29:50|1044.2|1044.2|1044.4|1044.2|1044.6|1044.2|1044.2|1044|0
1614677400000|2021-03-02 09:30:00||1044||1044.2||1044.2||1044|300
1614677410000|2021-03-02 09:30:10|1044.2|1044|1044.6|1044.2|1044.8|1044.4|1044.2|1044|3360
1614677420000|2021-03-02 09:30:20|1044.4|1044|1044.4|1044|1044.6|1044|1044|1043.8|4398
1614677430000|2021-03-02 09:30:30|1044.2|1044.2|1044.8|1044.4|1045|1044.6|1044.2|1044|4718
1614677440000|2021-03-02 09:30:40||1044.6||1044.6||1044.6||1044.6|0
1614677450000|2021-03-02 09:30:50||1044.4||1044.4||1044.6||1044.4|0
1614677460000|2021-03-02 09:31:00||1044.6||1044.6||1044.6||1044.4|0
1614677470000|2021-03-02 09:31:10|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|1684
1614677480000|2021-03-02 09:31:20||1044.4||1044.4||1044.4||1044.2|0
1614677490000|2021-03-02 09:31:30||1044.2||1044.2||1044.2||1044.2|0
1614677500000|2021-03-02 09:31:40|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|1605
1614677510000|2021-03-02 09:31:50|1045|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.4|1248
1614677520000|2021-03-02 09:32:00|1044.8||1044.8||1045||1044.8||0
1614677530000|2021-03-02 09:32:10|1044.6|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|227
1614677540000|2021-03-02 09:32:20|1044.2|1043.8|1044|1043.6|1044.2|1044|1044|1043.6|3
1614677560000|2021-03-02 09:32:40|1044.2|1043.8|1044|1043.8|1044.4|1044|1044|1043.8|4728
1614677570000|2021-03-02 09:32:50|1043.8|1043.6|1043.4|1043.2|1043.8|1043.6|1043.4|1043.2|3616
1614677580000|2021-03-02 09:33:00|1043.6|1043.4|1044.2|1043.8|1044.4|1044|1043.6|1043.4|8960
1614677590000|2021-03-02 09:33:10|1044|1044|1044.4|1043.8|1044.4|1044|1044|1043.8|0
1614677600000|2021-03-02 09:33:20|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|1830
1614677610000|2021-03-02 09:33:30|1044.2|1044.2|1044.2|1044|1044.2|1044.2|1044.2|1044|489
1614677620000|2021-03-02 09:33:40|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|3
1614677630000|2021-03-02 09:33:50|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|950
1614677640000|2021-03-02 09:34:00|1044|1043.6|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|1693
1614677650000|2021-03-02 09:34:10|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1631
1614677660000|2021-03-02 09:34:20|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1614677670000|2021-03-02 09:34:30|1044||1044||1044||1044||0
1614677680000|2021-03-02 09:34:40|1044.2||1044.2||1044.2||1044||0
1614677690000|2021-03-02 09:34:50|1044|1043.6|1043.8|1043.6|1044|1043.8|1043.8|1043.4|1200
1614677700000|2021-03-02 09:35:00|1044|1043.8|1044.4|1043.8|1044.4|1044|1043.8|1043.6|2796
1614677710000|2021-03-02 09:35:10|1044.6|1044|1044.8|1044.4|1044.8|1044.4|1044.6|1044|380
1614677720000|2021-03-02 09:35:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1614677730000|2021-03-02 09:35:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|0
1614677740000|2021-03-02 09:35:40|1044.6||1044.8||1044.8||1044.6||0
1614677750000|2021-03-02 09:35:50|1044.6||1044.6||1044.8||1044.6||0
1614677760000|2021-03-02 09:36:00|1044.4|1044.2|1044.2|1043.8|1044.4|1044.2|1044.2|1043.8|1277
1614677770000|2021-03-02 09:36:10|1044|1044|1044|1043.8|1044.4|1044|1044|1043.6|2523
1614677780000|2021-03-02 09:36:20|1043.8|1043.6|1044|1043.6|1044.2|1043.8|1043.8|1043.6|1102
1614677790000|2021-03-02 09:36:30|1044.2|1043.8|1044|1043.8|1044.4|1044|1044|1043.8|4353
1614677800000|2021-03-02 09:36:40|1044.2|1044|1044.4|1044|1044.6|1044.2|1044|1043.8|192
1614677810000|2021-03-02 09:36:50|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|0
1614677820000|2021-03-02 09:37:00|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044|1242
1614677830000|2021-03-02 09:37:10|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|2823
1614677840000|2021-03-02 09:37:20|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|1800
1614677850000|2021-03-02 09:37:30|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|2255
1614677860000|2021-03-02 09:37:40|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|0
1614677870000|2021-03-02 09:37:50||1044.6||1044.6||1044.6||1044.4|0
1614677880000|2021-03-02 09:38:00|1045|1044.8|1044.6|1044.4|1045.2|1044.8|1044.6|1044.4|1509
1614677890000|2021-03-02 09:38:10|1044.8|1044.6|1045.6|1045.4|1045.6|1045.4|1044.8|1044.4|5311
1614677900000|2021-03-02 09:38:20|1045.8|1045.2|1046|1045.6|1046|1045.6|1045.8|1045.2|1855
1614677910000|2021-03-02 09:38:30|1045.8|1045.8|1045.6|1045.2|1046|1045.8|1045.6|1045.2|564
1614677920000|2021-03-02 09:38:40|1045.4|1045.4|1045.4|1045.2|1045.6|1045.4|1045.4|1045.2|0
1614677930000|2021-03-02 09:38:50|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|2285
1614677940000|2021-03-02 09:39:00|1045|1044.8|1045.6|1045.4|1045.8|1045.4|1045|1044.6|3639
1614677950000|2021-03-02 09:39:10|1045.8|1045.2|1046.2|1045.8|1046.2|1045.8|1045.8|1045.2|3070
1614677960000|2021-03-02 09:39:20|1046|1045.6|1045.8|1045.4|1046.4|1045.8|1045.6|1045.2|0
1614677970000|2021-03-02 09:39:30|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.4|1045|4426
1614677980000|2021-03-02 09:39:40|1045.6|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|0
1614677990000|2021-03-02 09:39:50|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.6|0
1614678000000|2021-03-02 09:40:00|1045|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|3352
1614678010000|2021-03-02 09:40:10||1045||1045||1045||1045|0
1614678020000|2021-03-02 09:40:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|1520
1614678030000|2021-03-02 09:40:30|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|542
1614678040000|2021-03-02 09:40:40|1045.6||1045.4||1045.6||1045.4||0
1614678050000|2021-03-02 09:40:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1614678060000|2021-03-02 09:41:00|1046|1045.6|1046.2|1045.8|1046.2|1046|1045.8|1045.4|4143
1614678070000|2021-03-02 09:41:10|1046|1046|1046.2|1046|1046.2|1046|1046|1045.8|600
1614678080000|2021-03-02 09:41:20|1046.4|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|1949
1614678090000|2021-03-02 09:41:30|1046.4|1046|1046.8|1046.4|1047|1046.4|1046.4|1046|2
1614678100000|2021-03-02 09:41:40|1046.6|1046.2|1046.8|1046.6|1047|1046.6|1046.6|1046.2|45
1614678110000|2021-03-02 09:41:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|3144
1614678130000|2021-03-02 09:42:10|1047|1046.6|1046.8|1046.4|1047.4|1047.2|1046.8|1046.4|12746
1614678140000|2021-03-02 09:42:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1614678150000|2021-03-02 09:42:30|1047|1046.4|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1614678160000|2021-03-02 09:42:40|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.4|1046.2|1978
1614678170000|2021-03-02 09:42:50|1047||1046.8||1047||1046.8||0
1614678180000|2021-03-02 09:43:00|1047|1046.6|1047.4|1047.2|1047.4|1047.2|1046.8|1046.4|3732
1614678190000|2021-03-02 09:43:10|1047.2|1047|1047|1046.8|1047.4|1047|1047|1046.8|3097
1614678200000|2021-03-02 09:43:20|1047.2|1047|1047|1046.8|1047.4|1047|1046.8|1046.6|2303
1614678210000|2021-03-02 09:43:30|1047.2|1046.6|1046.6|1046.2|1047.2|1046.6|1046.6|1046.2|564
1614678220000|2021-03-02 09:43:40|1046.4|1046.4|1046.4|1046|1046.6|1046.4|1046.4|1046|1088
1614678230000|2021-03-02 09:43:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.4|1046.2|1617
1614678240000|2021-03-02 09:44:00|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|2990
1614678250000|2021-03-02 09:44:10|1046.4||1046.4||1046.6||1046.4||0
1614678270000|2021-03-02 09:44:30|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|773
1614678280000|2021-03-02 09:44:40|1046|1046|1046.4|1046|1046.4|1046|1046|1046|2976
1614678290000|2021-03-02 09:44:50|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|1496
1614678300000|2021-03-02 09:45:00|1046.8|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.6|1252
1614678310000|2021-03-02 09:45:10|1047.2|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|600
1614678320000|2021-03-02 09:45:20|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|1530
1614678330000|2021-03-02 09:45:30|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|0
1614678340000|2021-03-02 09:45:40|1047.4|1047.2|1047.6|1047.4|1047.6|1047.4|1047.2|1046.8|4817
1614678350000|2021-03-02 09:45:50|1047.4|1047.2|1047.4|1047|1047.6|1047.4|1047.4|1047|492
1614678360000|2021-03-02 09:46:00|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047.2|6092
1614678370000|2021-03-02 09:46:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047|5852
1614678380000|2021-03-02 09:46:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|1000
1614678390000|2021-03-02 09:46:30||1047.4||1047.4||1047.4||1047.4|0
1614678400000|2021-03-02 09:46:40|1047.4|1047.2|1047.6|1047|1047.8|1047.4|1047.4|1047|2561
1614678410000|2021-03-02 09:46:50|1047.4|1047.4|1048.2|1047.8|1048.2|1047.8|1047.4|1047.4|13328
1614678420000|2021-03-02 09:47:00|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.6|655
1614678430000|2021-03-02 09:47:10|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|900
1614678440000|2021-03-02 09:47:20|1048|1047.6|1048.6|1048.2|1048.6|1048.4|1048|1047.6|5183
1614678450000|2021-03-02 09:47:30|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.2|1047.8|21474
1614678460000|2021-03-02 09:47:40|1048.8|1048.2|1048.2|1047.8|1048.8|1048.2|1048|1047.8|6421
1614678470000|2021-03-02 09:47:50|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.2|1047.8|1731
1614678480000|2021-03-02 09:48:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|1807
1614678490000|2021-03-02 09:48:10|1048.2|1048.4|1048.4|1048|1048.4|1048.4|1048.2|1047.8|6570
1614678500000|2021-03-02 09:48:20|1048.6|1047.8|1048.6|1048.2|1048.6|1048.4|1048.4|1047.8|0
1614678510000|2021-03-02 09:48:30|1048.4|1048.4|1048.2|1048|1048.6|1048.4|1048.2|1047.8|0
1614678520000|2021-03-02 09:48:40|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|0
1614678530000|2021-03-02 09:48:50|1048|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|0
1614678540000|2021-03-02 09:49:00|1048.4|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|1507
1614678550000|2021-03-02 09:49:10|1048|1047.8|1048.4|1048|1048.4|1048.2|1048|1047.6|3170
1614678560000|2021-03-02 09:49:20|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|3806
1614678570000|2021-03-02 09:49:30|1048.2|1047.8|1048|1047.6|1048.4|1047.8|1048|1047.6|2038
1614678580000|2021-03-02 09:49:40|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|0
1614678590000|2021-03-02 09:49:50|1047.8|1047.6|1047.8|1047.6|1048|1047.8|1047.8|1047.6|2247
1614678600000|2021-03-02 09:50:00|||||||||251
1614678610000|2021-03-02 09:50:10|1047.6|1047.4|1047.6|1047.4|1047.8|1047.4|1047.4|1047.2|4973
1614678620000|2021-03-02 09:50:20|1047.8|1047.2|1047.2|1046.8|1047.8|1047.4|1047|1046.8|1239
1614678630000|2021-03-02 09:50:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1614678640000|2021-03-02 09:50:40|1047|1046.6|1046.6|1046|1047|1046.6|1046.6|1046|2801
1614678650000|2021-03-02 09:50:50|1046.4|1046.2|1046|1045.8|1046.6|1046.2|1045.8|1045.4|1563
1614678660000|2021-03-02 09:51:00|1046.2|1046|1046.2|1046|1046.4|1046|1046|1045.8|1291
1614678670000|2021-03-02 09:51:10|1046|1045.8|1046.2|1046|1046.2|1046|1046|1045.8|2216
1614678690000|2021-03-02 09:51:30|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.4|1249
1614678700000|2021-03-02 09:51:40||1045.4||1045.4||1045.6||1045.4|2
1614678710000|2021-03-02 09:51:50|1045.8|1045.6|1046|1045.8|1046.2|1045.8|1045.8|1045.6|1512
1614678720000|2021-03-02 09:52:00|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046|1045.8|3224
1614678730000|2021-03-02 09:52:10|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|1089
1614678740000|2021-03-02 09:52:20||1046||1046.2||1046.2||1046|0
1614678750000|2021-03-02 09:52:30|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|1824
1614678760000|2021-03-02 09:52:40|1047|1046.6|1047.6|1047.2|1047.8|1047.2|1047|1046.6|574
1614678770000|2021-03-02 09:52:50|1047.4|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|10119
1614678780000|2021-03-02 09:53:00|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.2|1046.8|1200
1614678790000|2021-03-02 09:53:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.2|3000
1614678800000|2021-03-02 09:53:20|1047.8|1047.4|1047.8|1047.6|1048|1047.6|1047.8|1047.4|0
1614678810000|2021-03-02 09:53:30|1047.6|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|0
1614678820000|2021-03-02 09:53:40|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.4|1302
1614678830000|2021-03-02 09:53:50|1048.4|1047.6|1048.6|1048.2|1048.6|1048.4|1048.4|1047.6|16068
1614678840000|2021-03-02 09:54:00|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.8|1048.2|251
1614678850000|2021-03-02 09:54:10|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1009
1614678860000|2021-03-02 09:54:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1559
1614678870000|2021-03-02 09:54:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1047.8|1047.6|3267
1614678880000|2021-03-02 09:54:40|1048|1047.6|1048.8|1048.4|1048.8|1048.4|1047.8|1047.6|3384
1614678890000|2021-03-02 09:54:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1114
1614678900000|2021-03-02 09:55:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1614678910000|2021-03-02 09:55:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|3135
1614678930000|2021-03-02 09:55:30|1048.6||1048.6||1048.6||1048.6||0
1614678950000|2021-03-02 09:55:50|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|1700
1614678960000|2021-03-02 09:56:00|1048.8||1048.8||1048.8||1048.8||5
1614678970000|2021-03-02 09:56:10|1048.6|1048.6|1049.2|1049|1049.2|1049|1048.6|1048.6|9345
1614678980000|2021-03-02 09:56:20|1049|1048.8|1049.4|1049.2|1049.6|1049.2|1049|1048.6|1108
1614678990000|2021-03-02 09:56:30|1049.6||1049.6||1049.6||1049.4||0
1614679000000|2021-03-02 09:56:40|1049.4|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1100
1614679010000|2021-03-02 09:56:50|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.4|0
1614679030000|2021-03-02 09:57:10|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.2|3265
1614679040000|2021-03-02 09:57:20|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|2547
1614679050000|2021-03-02 09:57:30|1049.2||1049.4||1049.4||1049.2||0
1614679060000|2021-03-02 09:57:40|1049.2|1048.8|1049.2|1048.6|1049.4|1048.8|1049|1048.6|1397
1614679070000|2021-03-02 09:57:50|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.4|4336
1614679080000|2021-03-02 09:58:00|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1614679090000|2021-03-02 09:58:10|1049.2|1048.8|1049|1048.6|1049.4|1048.8|1048.8|1048.6|2694
1614679100000|2021-03-02 09:58:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1614679110000|2021-03-02 09:58:30||1048.6||1048.6||1048.6||1048.6|0
1614679120000|2021-03-02 09:58:40|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|1770
1614679140000|2021-03-02 09:59:00|1049||1049||1049||1049||0
1614679150000|2021-03-02 09:59:10|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|1000
1614679160000|2021-03-02 09:59:20|1049||1049||1049||1049||0
1614679170000|2021-03-02 09:59:30|1048.8|1048.6|1048.4|1048|1049|1048.8|1048.4|1048|7146
1614679180000|2021-03-02 09:59:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1994
1614679190000|2021-03-02 09:59:50|1048.6|1048.6|1049|1048.6|1049.2|1048.6|1048.6|1048.6|1783
1614679200000|2021-03-02 10:00:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1303
1614679210000|2021-03-02 10:00:10||1049.2||1049.2||1049.2||1049|40
1614679220000|2021-03-02 10:00:20|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1060
1614679230000|2021-03-02 10:00:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|942
1614679250000|2021-03-02 10:00:50|1049.6|1049|1049.2|1049|1050|1049.2|1049|1048.4|22976
1614679260000|2021-03-02 10:01:00|1049.4|1049.2|1049.8|1049.4|1050|1049.6|1049.4|1049.2|2236
1614679270000|2021-03-02 10:01:10|1050|1049.6|1049.8|1049.2|1050|1049.6|1049.6|1049.2|3188
1614679280000|2021-03-02 10:01:20|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|1086
1614679290000|2021-03-02 10:01:30|1049.2||1049.2||1049.2||1049.2||0
1614679300000|2021-03-02 10:01:40|1049.4|1048.8|1049|1048.6|1049.4|1048.8|1049|1048.6|2446
1614679310000|2021-03-02 10:01:50|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|2761
1614679330000|2021-03-02 10:02:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049|4960
1614679340000|2021-03-02 10:02:20|1050|1049.2|1050|1049.8|1050|1049.8|1049.8|1049.2|4714
1614679350000|2021-03-02 10:02:30|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.2|2937
1614679360000|2021-03-02 10:02:40|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1072
1614679370000|2021-03-02 10:02:50|1049.8|1049.8|1049.8|1049.4|1049.8|1049.8|1049.8|1049.4|3005
1614679380000|2021-03-02 10:03:00|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|118
1614679390000|2021-03-02 10:03:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|4000
1614679400000|2021-03-02 10:03:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|7340
1614679410000|2021-03-02 10:03:30|1049|1048.6|1048.8|1048.6|1049.2|1048.6|1048.8|1048.4|676
1614679420000|2021-03-02 10:03:40|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.4|1868
1614679430000|2021-03-02 10:03:50|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|600
1614679440000|2021-03-02 10:04:00|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|2103
1614679450000|2021-03-02 10:04:10|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048.2|1047.6|0
1614679460000|2021-03-02 10:04:20|1048.2|1048.2|1048.4|1048.2|1048.6|1048.2|1048.2|1048|2399
1614679470000|2021-03-02 10:04:30|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|767
1614679480000|2021-03-02 10:04:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|2986
1614679490000|2021-03-02 10:04:50|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.2|23369
1614679510000|2021-03-02 10:05:10|1049|1048.6|1048.8|1048.6|1049.2|1048.8|1048.8|1048.4|1079
1614679520000|2021-03-02 10:05:20|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.8|0
1614679530000|2021-03-02 10:05:30|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2295
1614679540000|2021-03-02 10:05:40|1049.4|1049|1049|1048.4|1049.6|1049|1049|1048.4|517
1614679550000|2021-03-02 10:05:50|1048.8|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.4|0
1614679560000|2021-03-02 10:06:00|1049.2||1049.2||1049.2||1049.2||0
1614679570000|2021-03-02 10:06:10|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.4|1048|1444
1614679580000|2021-03-02 10:06:20|1048.4|1048|1047.8|1047.6|1048.4|1048|1047.8|1047.4|1170
1614679590000|2021-03-02 10:06:30|1048|1047.4|1048|1047.8|1048.2|1047.8|1047.8|1047.4|6203
1614679610000|2021-03-02 10:06:50|1048.2||1048||1048.2||1048||30
1614679620000|2021-03-02 10:07:00|1048.2|1048|1047.8|1047.2|1048.2|1048|1047.8|1047.2|4562
1614679630000|2021-03-02 10:07:10|1047.6|1047|1047|1046.6|1047.6|1047|1047|1046.6|0
1614679640000|2021-03-02 10:07:20|1046.8|1046.8|1046.8|1046.6|1046.8|1046.8|1046.8|1046.6|0
1614679650000|2021-03-02 10:07:30|1047|1046.8|1047.2|1046.8|1047.4|1046.8|1046.8|1046.6|1521
1614679660000|2021-03-02 10:07:40|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1614679670000|2021-03-02 10:07:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.6|1250
1614679680000|2021-03-02 10:08:00|1047||1047||1047||1047||0
1614679690000|2021-03-02 10:08:10|1047.2|1047|1047.4|1047|1047.4|1047|1047|1046.8|1872
1614679700000|2021-03-02 10:08:20|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047|0
1614679710000|2021-03-02 10:08:30|1047.2|1047|1047|1046.6|1047.4|1047.2|1047|1046.4|7708
1614679720000|2021-03-02 10:08:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|950
1614679730000|2021-03-02 10:08:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|200
1614679750000|2021-03-02 10:09:10|1047.2|1046.8|1046.8|1046.6|1047.2|1046.8|1046.8|1046.4|1868
1614679760000|2021-03-02 10:09:20|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|1275
1614679770000|2021-03-02 10:09:30|1046.8||1046.8||1047||1046.8||0
1614679780000|2021-03-02 10:09:40|1047|1046.4|1046.4|1046|1047|1046.4|1046.2|1046|2137
1614679790000|2021-03-02 10:09:50||1046.2||1046||1046.2||1045.8|0
1614679800000|2021-03-02 10:10:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|2077
1614679810000|2021-03-02 10:10:10|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1614679820000|2021-03-02 10:10:20|1046.8|1046.8|1047|1046.8|1047|1046.8|1046.8|1046.8|0
1614679830000|2021-03-02 10:10:30|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1614679840000|2021-03-02 10:10:40||1046.6||1046.6||1046.6||1046.4|323
1614679860000|2021-03-02 10:11:00|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1271
1614679870000|2021-03-02 10:11:10|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|0
1614679890000|2021-03-02 10:11:30|1047|1047|1047.2|1046.8|1047.2|1047|1047|1046.8|1208
1614679900000|2021-03-02 10:11:40|1047|1047|1047.2|1046.8|1047.2|1047|1047|1046.8|2390
1614679910000|2021-03-02 10:11:50||1047||1046.8||1047||1046.8|0
1614679920000|2021-03-02 10:12:00||1047||1047||1047||1047|0
1614679930000|2021-03-02 10:12:10|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|1046
1614679940000|2021-03-02 10:12:20|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|2353
1614679950000|2021-03-02 10:12:30|1046.6||1046.6||1046.6||1046.6||0
1614679960000|2021-03-02 10:12:40|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.4|1562
1614679970000|2021-03-02 10:12:50|1046.4|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|1292
1614679990000|2021-03-02 10:13:10|1046.2|1046|1046.2|1046|1046.2|1046|1046.2|1045.8|1708
1614680000000|2021-03-02 10:13:20|1046|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.6|546
1614680010000|2021-03-02 10:13:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|600
1614680020000|2021-03-02 10:13:40|1046.4|1046|1046.2|1046|1046.4|1046.2|1046.2|1045.8|3379
1614680030000|2021-03-02 10:13:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1046|2910
1614680040000|2021-03-02 10:14:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1045.8|0
1614680050000|2021-03-02 10:14:10|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.8|1046.4|14751
1614680060000|2021-03-02 10:14:20|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.8|1046.4|2925
1614680070000|2021-03-02 10:14:30|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|789
1614680080000|2021-03-02 10:14:40|1046.4|1046.2|1046.4|1045.8|1046.4|1046.2|1046.2|1045.8|200
1614680090000|2021-03-02 10:14:50|1046.2|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|414
1614680100000|2021-03-02 10:15:00|1046.2|1045.8|1046.4|1046|1046.4|1046.2|1046.2|1045.8|831
1614680110000|2021-03-02 10:15:10|1046.6|1046.2|1047.2|1046.8|1047.2|1046.8|1046.6|1046.2|324
1614680120000|2021-03-02 10:15:20|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.4|504
1614680130000|2021-03-02 10:15:30|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|1406
1614680140000|2021-03-02 10:15:40|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.2|2000
1614680150000|2021-03-02 10:15:50|1046.8|1046.4|1046.8|1046.6|1047|1046.6|1046.8|1046.4|0
1614680160000|2021-03-02 10:16:00|1047||1046.8||1047||1046.8||0
1614680170000|2021-03-02 10:16:10|1047||1047||1047.2||1047||488
1614680190000|2021-03-02 10:16:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1247
1614680200000|2021-03-02 10:16:40|1046.8|1046.4|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|2136
1614680210000|2021-03-02 10:16:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1614680220000|2021-03-02 10:17:00|1046.6|1046.2|1045.8|1045.6|1046.6|1046.2|1045.8|1045.4|257
1614680230000|2021-03-02 10:17:10||1045.4||1045.6||1045.6||1045.4|285
1614680240000|2021-03-02 10:17:20|1045.6|1045.4|1046|1045.4|1046|1045.6|1045.6|1045.2|1708
1614680250000|2021-03-02 10:17:30|1045.8||1045.8||1046||1045.8||0
1614680260000|2021-03-02 10:17:40|1046||1045.6||1046||1045.6||0
1614680270000|2021-03-02 10:17:50|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|2827
1614680280000|2021-03-02 10:18:00|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|1261
1614680300000|2021-03-02 10:18:20|1046.4|1046.4|1047.2|1046.8|1047.4|1047|1046.4|1046.2|3942
1614680310000|2021-03-02 10:18:30|1047||1047.2||1047.2||1047||0
1614680320000|2021-03-02 10:18:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1614680340000|2021-03-02 10:19:00|1047.6|1047.2|1047|1046.8|1047.6|1047.2|1047|1046.8|407
1614680350000|2021-03-02 10:19:10|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|278
1614680360000|2021-03-02 10:19:20|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|4
1614680370000|2021-03-02 10:19:30||1046.2||1046.4||1046.4||1046.2|0
1614680380000|2021-03-02 10:19:40|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|237
1614680390000|2021-03-02 10:19:50|1046.8|1046.4|1047|1046.6|1047.2|1046.6|1046.8|1046.4|1270
1614680400000|2021-03-02 10:20:00|1046.8|1046.4|1046.8|1046.2|1047|1046.6|1046.4|1046.2|4547
1614680410000|2021-03-02 10:20:10|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|38
1614680420000|2021-03-02 10:20:20|1046.8||1046.8||1046.8||1046.8||0
1614680430000|2021-03-02 10:20:30|1047|1046.4|1047|1046.8|1047|1046.8|1047|1046.4|0
1614680440000|2021-03-02 10:20:40|1047.2|1046.6|1047.2|1046.8|1047.2|1047|1047.2|1046.6|155
1614680450000|2021-03-02 10:20:50|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|0
1614680460000|2021-03-02 10:21:00|1047.2||1047.2||1047.2||1047.2||0
1614680470000|2021-03-02 10:21:10|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|404
1614680490000|2021-03-02 10:21:30|1046.8|1046.8|1047.2|1047|1047.2|1047|1046.8|1046.6|3249
1614680500000|2021-03-02 10:21:40|1047.4|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|430
1614680510000|2021-03-02 10:21:50|1047.4||1047.2||1047.4||1047.2||0
1614680520000|2021-03-02 10:22:00|1047.4||1047.2||1047.4||1047.2||0
1614680540000|2021-03-02 10:22:20|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.6|2899
1614680550000|2021-03-02 10:22:30|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|2
1614680560000|2021-03-02 10:22:40|1047.2|1046.8|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|4903
1614680570000|2021-03-02 10:22:50||1047||1047||1047||1047|0
1614680580000|2021-03-02 10:23:00|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|2267
1614680600000|2021-03-02 10:23:20|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|1342
1614680610000|2021-03-02 10:23:30|1047.2|1047.2|1047.8|1047.4|1047.8|1047.6|1047.2|1047|793
1614680620000|2021-03-02 10:23:40|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|4
1614680630000|2021-03-02 10:23:50|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|233
1614680640000|2021-03-02 10:24:00|1047.6|1047.6|1047.6|1047.2|1047.8|1047.6|1047|1046.8|53074
1614680650000|2021-03-02 10:24:10|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|1677
1614680660000|2021-03-02 10:24:20|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|6972
1614680670000|2021-03-02 10:24:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|813
1614680680000|2021-03-02 10:24:40|1047.6|1047.6|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|2
1614680690000|2021-03-02 10:24:50|1047.4|1047.4|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|0
1614680710000|2021-03-02 10:25:10|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|1521
1614680720000|2021-03-02 10:25:20|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|2102
1614680730000|2021-03-02 10:25:30|1047.8|1047.8|1047.8|1047.6|1047.8|1047.8|1047.8|1047.6|0
1614680760000|2021-03-02 10:26:00|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|1413
1614680770000|2021-03-02 10:26:10|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|1262
1614680780000|2021-03-02 10:26:20|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1614680790000|2021-03-02 10:26:30|1047.8|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|0
1614680800000|2021-03-02 10:26:40|1048||1047.8||1048||1047.8||0
1614680810000|2021-03-02 10:26:50|1047.6|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047|1874
1614680820000|2021-03-02 10:27:00||1047||1047.2||1047.2||1047|447
1614680850000|2021-03-02 10:27:30|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1047|515
1614680880000|2021-03-02 10:28:00|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|1736
1614680890000|2021-03-02 10:28:10||1047.2||1047.2||1047.2||1047|0
1614680900000|2021-03-02 10:28:20|1047.2|1047|1047.4|1047.2|1047.4|1047.2|1047.2|1047|1182
1614680910000|2021-03-02 10:28:30|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.6|1760
1614680920000|2021-03-02 10:28:40|1047.2|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|3477
1614680930000|2021-03-02 10:28:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1614680940000|2021-03-02 10:29:00|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|0
1614680950000|2021-03-02 10:29:10|1047.4||1047.4||1047.4||1047.4||0
1614680960000|2021-03-02 10:29:20|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|193
1614680980000|2021-03-02 10:29:40|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1771
1614680990000|2021-03-02 10:29:50|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|591
1614681000000|2021-03-02 10:30:00|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|0
1614681010000|2021-03-02 10:30:10||1047.2||1047.2||1047.2||1047.2|0
1614681020000|2021-03-02 10:30:20|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|293
1614681030000|2021-03-02 10:30:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1301
1614681040000|2021-03-02 10:30:40|1047.4|1047|1047.4|1047|1047.6|1047|1047.2|1046.8|600
1614681050000|2021-03-02 10:30:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.6|325
1614681060000|2021-03-02 10:31:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|2473
1614681070000|2021-03-02 10:31:10|1047|1046.6|1046.4|1046.2|1047|1046.6|1046.4|1046|488
1614681080000|2021-03-02 10:31:20|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|1260
1614681090000|2021-03-02 10:31:30|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1614681100000|2021-03-02 10:31:40|1046|1045.8|1046.6|1046.2|1046.8|1046.6|1046|1045.6|3885
1614681110000|2021-03-02 10:31:50|1046.8|1046.4|1046.6|1046.4|1047|1046.6|1046.6|1046.2|266
1614681120000|2021-03-02 10:32:00|1046.4|1046.2|1046|1045.6|1046.4|1046.2|1046|1045.6|1
1614681130000|2021-03-02 10:32:10|1046.2|1045.8|1045.6|1045.4|1046.4|1045.8|1045.6|1045.2|6406
1614681140000|2021-03-02 10:32:20|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|608
1614681150000|2021-03-02 10:32:30|1045.2|1045.2|1045|1044.8|1045.4|1045.2|1045|1044.8|1120
1614681160000|2021-03-02 10:32:40||1044.6||1044.8||1044.8||1044.6|0
1614681170000|2021-03-02 10:32:50|1045.2|1044.6|1045.2|1044.8|1045.4|1045|1045|1044.6|1235
1614681180000|2021-03-02 10:33:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1614681190000|2021-03-02 10:33:10|1045.4|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1614681200000|2021-03-02 10:33:20|1045.2|1045|1045.2|1045|1045.4|1045|1045.2|1044.8|100
1614681210000|2021-03-02 10:33:30|1045|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|22
1614681220000|2021-03-02 10:33:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1602
1614681230000|2021-03-02 10:33:50|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1614681240000|2021-03-02 10:34:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614681260000|2021-03-02 10:34:20||1044.8||1044.8||1044.8||1044.6|0
1614681270000|2021-03-02 10:34:30|1045.2|1044.6|1045.2|1045|1045.4|1045|1045.2|1044.6|1490
1614681280000|2021-03-02 10:34:40|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.4|403
1614681290000|2021-03-02 10:34:50|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.6|0
1614681300000|2021-03-02 10:35:00|1045.2|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|600
1614681310000|2021-03-02 10:35:10|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614681320000|2021-03-02 10:35:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.6|0
1614681330000|2021-03-02 10:35:30||1045||1045||1045||1044.8|0
1614681340000|2021-03-02 10:35:40||1044.8||1044.8||1045||1044.8|0
1614681350000|2021-03-02 10:35:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1614681370000|2021-03-02 10:36:10|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|0
1614681380000|2021-03-02 10:36:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614681390000|2021-03-02 10:36:30|1045.2|1044.8|1045|1044.8|1045.4|1045|1045|1044.6|1779
1614681400000|2021-03-02 10:36:40|1045.2|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614681410000|2021-03-02 10:36:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|390
1614681420000|2021-03-02 10:37:00|1045|1044.6|1044.4|1044.2|1045|1044.6|1044.4|1044.2|15224
1614681430000|2021-03-02 10:37:10|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|2938
1614681440000|2021-03-02 10:37:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|300
1614681450000|2021-03-02 10:37:30|1044.8|1044.2|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|424
1614681460000|2021-03-02 10:37:40|1044.4|1044.2|1043.6|1043.2|1044.6|1044.4|1043.6|1043.2|13705
1614681470000|2021-03-02 10:37:50|1043.8|1043.4|1043.8|1043.6|1044|1043.8|1043.8|1043.4|4806
1614681480000|2021-03-02 10:38:00|1044|1043.8|1044.2|1043.6|1044.2|1043.8|1043.8|1043.6|3984
1614681490000|2021-03-02 10:38:10|1044||1043.8||1044||1043.8||0
1614681500000|2021-03-02 10:38:20|1044|1043.8|1043.2|1043|1044|1043.8|1043.2|1042.6|2351
1614681520000|2021-03-02 10:38:40|1043.4|1043.2|1043.8|1043.2|1043.8|1043.4|1043.4|1043|553
1614681530000|2021-03-02 10:38:50|1044|1043.4|1043.8|1043.4|1044|1043.8|1043.8|1043.4|2328
1614681540000|2021-03-02 10:39:00|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1614681550000|2021-03-02 10:39:10|1044|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.4|0
1614681560000|2021-03-02 10:39:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1614681570000|2021-03-02 10:39:30||1043.8||1043.8||1043.8||1043.8|0
1614681580000|2021-03-02 10:39:40|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|1862
1614681590000|2021-03-02 10:39:50||1044.2||1044.2||1044.2||1044.2|0
1614681600000|2021-03-02 10:40:00|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|2001
1614681610000|2021-03-02 10:40:10|1044.4||1044.4||1044.4||1044.4||0
1614681620000|2021-03-02 10:40:20|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|1
1614681630000|2021-03-02 10:40:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|562
1614681640000|2021-03-02 10:40:40|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.4|1223
1614681650000|2021-03-02 10:40:50|1044.8||1044.8||1044.8||1044.8||0
1614681660000|2021-03-02 10:41:00||1044.6||1044.6||1044.6||1044.6|0
1614681670000|2021-03-02 10:41:10|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|756
1614681680000|2021-03-02 10:41:20|1045||1044.8||1045||1044.8||0
1614681690000|2021-03-02 10:41:30|1045|1044.8|1044.6|1044.4|1045.2|1044.8|1044.6|1044.2|603
1614681700000|2021-03-02 10:41:40||1044.2||1044.2||1044.4||1044.2|0
1614681710000|2021-03-02 10:41:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1315
1614681720000|2021-03-02 10:42:00|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1614681740000|2021-03-02 10:42:20|1045|1044.2|1044.6|1044.4|1045|1044.4|1044.4|1044.2|3384
1614681750000|2021-03-02 10:42:30|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.4|40000
1614681760000|2021-03-02 10:42:40|1045|1044.8|1045.2|1045|1045.2|1045|1044.8|1044.6|4752
1614681790000|2021-03-02 10:43:10|1045|1044.8|1044.6|1044.4|1045|1044.8|1044.6|1044.4|3074
1614681800000|2021-03-02 10:43:20|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|794
1614681810000|2021-03-02 10:43:30|1044.8|1044.4|1045.2|1044.8|1045.4|1045|1044.8|1044.4|13914
1614681820000|2021-03-02 10:43:40|1045|1045|1045.4|1045|1045.4|1045|1045|1044.6|2389
1614681830000|2021-03-02 10:43:50|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|0
1614681840000|2021-03-02 10:44:00||1045||1044.8||1045||1044.8|0
1614681850000|2021-03-02 10:44:10|1045|1045|1045.2|1044.8|1045.2|1045|1045|1044.6|1500
1614681860000|2021-03-02 10:44:20|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1614681870000|2021-03-02 10:44:30|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1614681880000|2021-03-02 10:44:40|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.4|1922
1614681890000|2021-03-02 10:44:50|1045||1045||1045||1045||0
1614681910000|2021-03-02 10:45:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1614681920000|2021-03-02 10:45:20|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1654
1614681940000|2021-03-02 10:45:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|3794
1614681950000|2021-03-02 10:45:50|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.4|1044.2|2451
1614681960000|2021-03-02 10:46:00|1044.8|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|0
1614681970000|2021-03-02 10:46:10|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|3000
1614681980000|2021-03-02 10:46:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|1218
1614681990000|2021-03-02 10:46:30|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|203
1614682030000|2021-03-02 10:47:10|1045.2||1045.2||1045.2||1045.2||0
1614682040000|2021-03-02 10:47:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|677
1614682050000|2021-03-02 10:47:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|1233
1614682090000|2021-03-02 10:48:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1636
1614682100000|2021-03-02 10:48:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|3773
1614682110000|2021-03-02 10:48:30|1045.6|1045.6|1046|1045.6|1046.2|1045.6|1045.6|1045.2|1656
1614682130000|2021-03-02 10:48:50|1045.8||1045.8||1046||1045.8||140
1614682140000|2021-03-02 10:49:00|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|2163
1614682150000|2021-03-02 10:49:10|1045.4|1045|1045|1044.6|1045.4|1045.2|1045|1044.6|1954
1614682170000|2021-03-02 10:49:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1230
1614682180000|2021-03-02 10:49:40|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1614682190000|2021-03-02 10:49:50|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1614682200000|2021-03-02 10:50:00|1045.4|1045|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|1091
1614682210000|2021-03-02 10:50:10||1045||1045||1045||1045|775
1614682220000|2021-03-02 10:50:20|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.2|1045|1482
1614682230000|2021-03-02 10:50:30|1045.4||1045.4||1045.4||1045.2||0
1614682240000|2021-03-02 10:50:40|1045.2||1045.4||1045.4||1045.2||0
1614682250000|2021-03-02 10:50:50|1045.2|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|1000
1614682260000|2021-03-02 10:51:00|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|488
1614682270000|2021-03-02 10:51:10||1045.4||1045.4||1045.6||1045.4|0
1614682280000|2021-03-02 10:51:20||1045.6||1045.6||1045.6||1045.4|1335
1614682290000|2021-03-02 10:51:30|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|1229
1614682300000|2021-03-02 10:51:40|1045.4|1045.2|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|205
1614682310000|2021-03-02 10:51:50||1045||1045||1045||1044.8|0
1614682320000|2021-03-02 10:52:00|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1288
1614682330000|2021-03-02 10:52:10|1045.4||1045.6||1045.6||1045.4||0
1614682340000|2021-03-02 10:52:20|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|0
1614682350000|2021-03-02 10:52:30|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|1227
1614682360000|2021-03-02 10:52:40|1045.6|1045.6|1046|1045.6|1046|1045.6|1045.6|1045.6|186
1614682370000|2021-03-02 10:52:50|1046.2|1045.8|1046.2|1046|1046.6|1046.4|1046|1045.8|22461
1614682380000|2021-03-02 10:53:00|1046|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|1349
1614682410000|2021-03-02 10:53:30||1045.6||1045.6||1045.6||1045.6|251
1614682420000|2021-03-02 10:53:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|1279
1614682430000|2021-03-02 10:53:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1614682440000|2021-03-02 10:54:00|1045.4|1045|1045.2|1045|1045.4|1045.2|1045.2|1044.8|3789
1614682450000|2021-03-02 10:54:10||1044.8||1044.8||1045||1044.8|1588
1614682460000|2021-03-02 10:54:20|1045|1044.6|1044.8|1044.4|1045.2|1044.6|1044.8|1044.2|1739
1614682500000|2021-03-02 10:55:00|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|1031
1614682510000|2021-03-02 10:55:10|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|1422
1614682520000|2021-03-02 10:55:20|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.2|1044|3141
1614682530000|2021-03-02 10:55:30|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|182
1614682550000|2021-03-02 10:55:50||1044.6||1044.6||1044.6||1044.6|125
1614682560000|2021-03-02 10:56:00|1045|1044.4|1045.2|1044.8|1045.2|1045|1044.8|1044.4|9657
1614682570000|2021-03-02 10:56:10|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|717
1614682580000|2021-03-02 10:56:20|1045|1044.6|1045|1044.6|1045.2|1044.8|1044.8|1044.6|3197
1614682590000|2021-03-02 10:56:30|1045.2|1044.8|1044.2|1043.8|1045.2|1044.8|1044.2|1043.8|4259
1614682600000|2021-03-02 10:56:40|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044|1043.8|945
1614682610000|2021-03-02 10:56:50|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|1298
1614682620000|2021-03-02 10:57:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|32
1614682630000|2021-03-02 10:57:10|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|0
1614682640000|2021-03-02 10:57:20|1044.6||1044.4||1044.6||1044.4||0
1614682650000|2021-03-02 10:57:30|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|300
1614682660000|2021-03-02 10:57:40|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|1301
1614682670000|2021-03-02 10:57:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1614682680000|2021-03-02 10:58:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1614682700000|2021-03-02 10:58:20|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|2
1614682710000|2021-03-02 10:58:30|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|1137
1614682720000|2021-03-02 10:58:40|1044.4||1044.6||1044.6||1044.4||0
1614682730000|2021-03-02 10:58:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|285
1614682740000|2021-03-02 10:59:00||1044.2||1044.4||1044.4||1044.2|50
1614682750000|2021-03-02 10:59:10|1044.6|1044.2|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|0
1614682760000|2021-03-02 10:59:20|1045|1044.4|1045.2|1044.8|1045.2|1044.8|1045|1044.4|0
1614682780000|2021-03-02 10:59:40|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|1345
1614682790000|2021-03-02 10:59:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1614682800000|2021-03-02 11:00:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1614682810000|2021-03-02 11:00:10|1044.8|1044.4|1045|1044.6|1045.2|1044.6|1044.8|1044.4|602
1614682820000|2021-03-02 11:00:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|0
1614682830000|2021-03-02 11:00:30|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|0
1614682840000|2021-03-02 11:00:40||1044.6||1044.4||1044.6||1044.4|0
1614682850000|2021-03-02 11:00:50|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1614682860000|2021-03-02 11:01:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1043.8|2863
1614682870000|2021-03-02 11:01:10|1044.2|1043.8|1044|1043.8|1044.2|1044|1044|1043.8|1
1614682880000|2021-03-02 11:01:20||1043.6||1043.8||1043.8||1043.6|1029
1614682890000|2021-03-02 11:01:30|||||||||59
1614682910000|2021-03-02 11:01:50|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|330
1614682930000|2021-03-02 11:02:10|1044|1043.6|1044|1043.6|1044.4|1044|1044|1043.6|2070
1614682940000|2021-03-02 11:02:20|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1614682950000|2021-03-02 11:02:30|1044|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.4|540
1614682960000|2021-03-02 11:02:40|1044||1043.8||1044||1043.8||121
1614682970000|2021-03-02 11:02:50|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1614682980000|2021-03-02 11:03:00|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|1177
1614682990000|2021-03-02 11:03:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1614683010000|2021-03-02 11:03:30|1043.6||1043.8||1043.8||1043.6||1820
1614683020000|2021-03-02 11:03:40|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1614683030000|2021-03-02 11:03:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|4474
1614683040000|2021-03-02 11:04:00|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|2476
1614683050000|2021-03-02 11:04:10|1044.2|1043.8|1044.6|1044.4|1044.6|1044.4|1044|1043.6|296
1614683060000|2021-03-02 11:04:20|1044.4|1044.2|1044.4|1044.2|1044.8|1044.4|1044.4|1044|2515
1614683070000|2021-03-02 11:04:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|600
1614683080000|2021-03-02 11:04:40|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|0
1614683090000|2021-03-02 11:04:50|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1614683100000|2021-03-02 11:05:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1609
1614683110000|2021-03-02 11:05:10||1044.2||1044||1044.2||1044|0
1614683120000|2021-03-02 11:05:20|1044.8|1044.2|1044.8|1044.4|1045|1044.8|1044.8|1044|4772
1614683130000|2021-03-02 11:05:30|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|3118
1614683140000|2021-03-02 11:05:40|1044.4|1044|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|1906
1614683150000|2021-03-02 11:05:50|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1512
1614683160000|2021-03-02 11:06:00|1044|1043.6|1044|1043.8|1044.2|1043.8|1044|1043.6|0
1614683170000|2021-03-02 11:06:10|1044.2|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614683180000|2021-03-02 11:06:20|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1614683190000|2021-03-02 11:06:30|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1614683200000|2021-03-02 11:06:40|1044.2|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|0
1614683210000|2021-03-02 11:06:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|1111
1614683230000|2021-03-02 11:07:10|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|900
1614683250000|2021-03-02 11:07:30|1043.8|1043.8|1044|1043.8|1044|1043.8|1043.8|1043.6|54
1614683280000|2021-03-02 11:08:00|1044.2|1043.6|1044|1043.6|1044.2|1044|1044|1043.6|3477
1614683290000|2021-03-02 11:08:10|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|200
1614683300000|2021-03-02 11:08:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1614683310000|2021-03-02 11:08:30|1043.8|1043.4|1044|1043.4|1044|1043.6|1043.8|1043.4|0
1614683320000|2021-03-02 11:08:40|1043.8|1043.6|1044|1043.8|1044|1043.8|1043.8|1043.4|700
1614683330000|2021-03-02 11:08:50|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|8178
1614683340000|2021-03-02 11:09:00|1044|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|3858
1614683350000|2021-03-02 11:09:10||1043.4||1043.6||1043.6||1043.4|1995
1614683360000|2021-03-02 11:09:20|1043.6|1043.4|1043.2|1043|1043.8|1043.4|1043.2|1043|7272
1614683370000|2021-03-02 11:09:30|1043|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|10466
1614683380000|2021-03-02 11:09:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|2327
1614683390000|2021-03-02 11:09:50|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|0
1614683400000|2021-03-02 11:10:00|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1614683420000|2021-03-02 11:10:20|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|2099
1614683430000|2021-03-02 11:10:30|1043.8||1043.8||1043.8||1043.6||0
1614683440000|2021-03-02 11:10:40|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|0
1614683450000|2021-03-02 11:10:50|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|6385
1614683460000|2021-03-02 11:11:00|1043.6||1043.8||1043.8||1043.6||0
1614683470000|2021-03-02 11:11:10|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|860
1614683480000|2021-03-02 11:11:20|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|0
1614683490000|2021-03-02 11:11:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|3412
1614683500000|2021-03-02 11:11:40|1043.6||1043.6||1043.6||1043.6||0
1614683510000|2021-03-02 11:11:50|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|1902
1614683520000|2021-03-02 11:12:00||1043.6||1043.6||1043.6||1043.6|0
1614683530000|2021-03-02 11:12:10|1044|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.4|578
1614683540000|2021-03-02 11:12:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1614683550000|2021-03-02 11:12:30|1043.8|1043.4|1044|1043.4|1044|1043.6|1043.8|1043.4|0
1614683560000|2021-03-02 11:12:40||1043.6||1043.6||1043.6||1043.4|0
1614683570000|2021-03-02 11:12:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1614683580000|2021-03-02 11:13:00|||||||||33
1614683590000|2021-03-02 11:13:10|1043.6||1043.6||1043.6||1043.6||0
1614683600000|2021-03-02 11:13:20|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|1247
1614683620000|2021-03-02 11:13:40|1043.8|1043.8|1043.8|1043.4|1043.8|1043.8|1043.8|1043.4|2046
1614683630000|2021-03-02 11:13:50|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1614683640000|2021-03-02 11:14:00||1043.4||1043.6||1043.6||1043.4|0
1614683650000|2021-03-02 11:14:10|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|1091
1614683660000|2021-03-02 11:14:20|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|2147
1614683670000|2021-03-02 11:14:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1043.8|190
1614683720000|2021-03-02 11:15:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|350
1614683750000|2021-03-02 11:15:50|1044.6||1044.6||1044.6||1044.6||0
1614683760000|2021-03-02 11:16:00|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|4729
1614683770000|2021-03-02 11:16:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1614683780000|2021-03-02 11:16:20|1044|1044|1043.8|1043.6|1044|1044|1043.8|1043.6|449
1614683790000|2021-03-02 11:16:30|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|1838
1614683810000|2021-03-02 11:16:50||1043.6||1043.6||1043.6||1043.6|0
1614683830000|2021-03-02 11:17:10|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|0
1614683840000|2021-03-02 11:17:20||1043.8||1044||1044||1043.8|198
1614683850000|2021-03-02 11:17:30|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|270
1614683860000|2021-03-02 11:17:40|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|0
1614683870000|2021-03-02 11:17:50|1044.4||1044.6||1044.6||1044.4||0
1614683880000|2021-03-02 11:18:00|1044.4||1044.4||1044.6||1044.4||0
1614683890000|2021-03-02 11:18:10|1044.6||1044.6||1044.6||1044.4||0
1614683900000|2021-03-02 11:18:20|1044.4||1044.6||1044.6||1044.4||0
1614683910000|2021-03-02 11:18:30||1044.4||1044.2||1044.4||1044.2|0
1614683920000|2021-03-02 11:18:40||1044.4||1044.2||1044.4||1044.2|0
1614683930000|2021-03-02 11:18:50|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|1485
1614683940000|2021-03-02 11:19:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1614683960000|2021-03-02 11:19:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|478
1614683980000|2021-03-02 11:19:40|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|0
1614684000000|2021-03-02 11:20:00|1044.2||1044.4||1044.4||1044.2||0
1614684010000|2021-03-02 11:20:10|1044.2|1043.8|1044.4|1044|1044.6|1044|1044.2|1043.8|738
1614684020000|2021-03-02 11:20:20|1044.6||1044.4||1044.6||1044.4||0
1614684060000|2021-03-02 11:21:00|1044.6||1044.4||1044.6||1044.4||0
1614684070000|2021-03-02 11:21:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1614684080000|2021-03-02 11:21:20|1044.4||1044.4||1044.6||1044.4||0
1614684090000|2021-03-02 11:21:30||1044||1044||1044||1044|0
1614684100000|2021-03-02 11:21:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1614684110000|2021-03-02 11:21:50|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|2108
1614684120000|2021-03-02 11:22:00||1044||1044||1044||1044|0
1614684150000|2021-03-02 11:22:30|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|190
1614684160000|2021-03-02 11:22:40|1044.8|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|2134
1614684180000|2021-03-02 11:23:00||1044.2||1044.4||1044.4||1044.2|1089
1614684190000|2021-03-02 11:23:10|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|2838
1614684200000|2021-03-02 11:23:20||1044.2||1044||1044.2||1044|0
1614684210000|2021-03-02 11:23:30|1044.2||1044.4||1044.4||1044.2||325
1614684230000|2021-03-02 11:23:50|1044.2||1044.2||1044.2||1044.2||0
1614684240000|2021-03-02 11:24:00|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|240
1614684250000|2021-03-02 11:24:10|1044.4|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.4|191
1614684260000|2021-03-02 11:24:20|1044.6|1044.6|1045.4|1045|1045.6|1045|1044.6|1044.6|3449
1614684270000|2021-03-02 11:24:30|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.4|1045|1792
1614684280000|2021-03-02 11:24:40||1045.2||1045.2||1045.2||1045.2|0
1614684300000|2021-03-02 11:25:00|1045.6|1045.4|1046|1045.8|1046.2|1045.8|1045.6|1045.2|3076
1614684310000|2021-03-02 11:25:10|1046.2|1045.6|1047.2|1046.8|1047.4|1047|1046|1045.6|7225
1614684320000|2021-03-02 11:25:20|1047.4|1047|1047|1046.6|1047.4|1047|1046.8|1046.6|11258
1614684330000|2021-03-02 11:25:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1614684340000|2021-03-02 11:25:40|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|1143
1614684350000|2021-03-02 11:25:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1195
1614684360000|2021-03-02 11:26:00|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|2893
1614684370000|2021-03-02 11:26:10||1046.6||1046.6||1046.6||1046.4|0
1614684380000|2021-03-02 11:26:20|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|1191
1614684390000|2021-03-02 11:26:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1614684400000|2021-03-02 11:26:40|1046.4|1046|1045.8|1045.6|1046.4|1046|1045.8|1045.4|18498
1614684410000|2021-03-02 11:26:50|1045.6|1045.4|1045.8|1045.6|1046|1045.6|1045.6|1045.4|3182
1614684420000|2021-03-02 11:27:00|1045.6|1045.4|1045.6|1045.4|1045.6|1045.6|1045.6|1045.4|1971
1614684430000|2021-03-02 11:27:10|1045.8|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.4|1251
1614684440000|2021-03-02 11:27:20|1045.4|1045.2|1045.2|1044.8|1045.6|1045.4|1045|1044.6|7299
1614684450000|2021-03-02 11:27:30|1045.4|1045|1045.8|1045.4|1046|1045.6|1045.2|1045|8316
1614684460000|2021-03-02 11:27:40|1046|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.4|600
1614684470000|2021-03-02 11:27:50|1046.2|1045.8|1046.4|1046.2|1046.6|1046.2|1046.2|1045.6|1433
1614684480000|2021-03-02 11:28:00|1046.6|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|2049
1614684490000|2021-03-02 11:28:10|1046.6|1046.4|1046.4|1046|1047|1046.4|1046.4|1046|1764
1614684500000|2021-03-02 11:28:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|0
1614684510000|2021-03-02 11:28:30||1046.4||1046.4||1046.4||1046.4|0
1614684520000|2021-03-02 11:28:40|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|1559
1614684530000|2021-03-02 11:28:50|1046.4|1046.4|1046.6|1046.4|1046.6|1046.4|1046.4|1046.4|0
1614684550000|2021-03-02 11:29:10|1046.4|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|357
1614684560000|2021-03-02 11:29:20|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|2424
1614684570000|2021-03-02 11:29:30|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.2|765
1614684580000|2021-03-02 11:29:40|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1047|1046.4|0
1614684590000|2021-03-02 11:29:50|1047.4|1047|1047.4|1047.2|1047.6|1047.2|1047.4|1047|25
1614684600000|2021-03-02 11:30:00|1047.6|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|600
1614684610000|2021-03-02 11:30:10|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614684620000|2021-03-02 11:30:20|1048|1047.6|1048.2|1047.8|1048.4|1047.8|1048|1047.4|2030
1614684630000|2021-03-02 11:30:30|1048|1048|1048|1047.8|1048|1048|1048|1047.8|0
1614684640000|2021-03-02 11:30:40|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.8|1047.6|710
1614684650000|2021-03-02 11:30:50|1048.2|1048|1048.4|1048.2|1048.6|1048.4|1048.2|1047.8|1730
1614684660000|2021-03-02 11:31:00||1048||1048||1048.2||1047.8|1101
1614684670000|2021-03-02 11:31:10|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1047.8|1047.4|2144
1614684680000|2021-03-02 11:31:20|1047.8|1047.6|1047.2|1046.8|1047.8|1047.6|1047.2|1046.8|2117
1614684690000|2021-03-02 11:31:30|1047|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|1600
1614684700000|2021-03-02 11:31:40|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|2982
1614684710000|2021-03-02 11:31:50|1047|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046.2|1895
1614684720000|2021-03-02 11:32:00|1046.6||1046.8||1046.8||1046.6||0
1614684740000|2021-03-02 11:32:20|1046.6||1046.8||1046.8||1046.6||0
1614684760000|2021-03-02 11:32:40|1046.6|1046.2|1046.2|1045.8|1046.8|1046.4|1046|1045.8|715
1614684770000|2021-03-02 11:32:50|1046|1046|1045.8|1045.6|1046.4|1046|1045.8|1045.4|11595
1614684780000|2021-03-02 11:33:00|1046|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|2337
1614684790000|2021-03-02 11:33:10|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1647
1614684800000|2021-03-02 11:33:20|1046||1046.2||1046.2||1046||0
1614684810000|2021-03-02 11:33:30|1046|1046|1046.2|1046|1046.2|1046|1046|1045.8|322
1614684820000|2021-03-02 11:33:40|1046|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|1292
1614684830000|2021-03-02 11:33:50|1046|1045.4|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|90
1614684840000|2021-03-02 11:34:00|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1607
1614684850000|2021-03-02 11:34:10|1046|1045.6|1045.4|1045|1046|1045.6|1045.4|1044.8|678
1614684860000|2021-03-02 11:34:20|1045.6|1045.2|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|0
1614684870000|2021-03-02 11:34:30|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|0
1614684880000|2021-03-02 11:34:40||1044.8||1044.8||1044.8||1044.6|0
1614684890000|2021-03-02 11:34:50||1044.6||1044.8||1044.8||1044.6|0
1614684900000|2021-03-02 11:35:00|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1044.8|2268
1614684910000|2021-03-02 11:35:10|1045.2||1045.2||1045.2||1045.2||0
1614684920000|2021-03-02 11:35:20|1045.4|1045.2|1046|1045.6|1046|1045.8|1045.4|1045|9182
1614684930000|2021-03-02 11:35:30|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.2|0
1614684950000|2021-03-02 11:35:50|1046|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.4|1251
1614684960000|2021-03-02 11:36:00|1045.8|1045.8|1045.4|1045|1045.8|1045.8|1045.4|1045|2225
1614684970000|2021-03-02 11:36:10|1045.2|1044.8|1045|1044.6|1045.4|1045|1045|1044.6|2849
1614684990000|2021-03-02 11:36:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1614685000000|2021-03-02 11:36:40|1045|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|1346
1614685010000|2021-03-02 11:36:50|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1614685020000|2021-03-02 11:37:00|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.4|1045|2724
1614685030000|2021-03-02 11:37:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|11023
1614685040000|2021-03-02 11:37:20|1045.6|1045.2|1045.4|1045.2|1045.8|1045.2|1045.4|1045.2|676
1614685050000|2021-03-02 11:37:30|||||||||118
1614685060000|2021-03-02 11:37:40|1045.6|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|2239
1614685070000|2021-03-02 11:37:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|600
1614685080000|2021-03-02 11:38:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1614685100000|2021-03-02 11:38:20|1045.4|1045|1045.4|1045.2|1045.8|1045.2|1045.4|1045|0
1614685110000|2021-03-02 11:38:30|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.6|1045|0
1614685120000|2021-03-02 11:38:40|1045.4|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|6604
1614685130000|2021-03-02 11:38:50||1045.2||1045||1045.2||1045|87
1614685140000|2021-03-02 11:39:00||1045.2||1045||1045.2||1045|0
1614685150000|2021-03-02 11:39:10||1045.2||1045||1045.2||1045|0
1614685170000|2021-03-02 11:39:30||1045.2||1045.2||1045.2||1045|0
1614685180000|2021-03-02 11:39:40|1045.2|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|6914
1614685190000|2021-03-02 11:39:50|1045.4|1045|1045|1044.6|1045.4|1045|1045|1044.6|5000
1614685200000|2021-03-02 11:40:00|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|1353
1614685210000|2021-03-02 11:40:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|0
1614685220000|2021-03-02 11:40:20|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|643
1614685230000|2021-03-02 11:40:30|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1614685240000|2021-03-02 11:40:40|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.6|1122
1614685250000|2021-03-02 11:40:50|1045.8|1045.8|1046|1045.8|1046|1045.8|1045.8|1045.6|1708
1614685260000|2021-03-02 11:41:00|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|787
1614685280000|2021-03-02 11:41:20||1045.6||1045.4||1045.6||1045.4|600
1614685290000|2021-03-02 11:41:30|1046|1045.6|1046.2|1045.8|1046.2|1046|1046|1045.6|2203
1614685300000|2021-03-02 11:41:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|159
1614685310000|2021-03-02 11:41:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|449
1614685320000|2021-03-02 11:42:00|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.6|1045.2|0
1614685330000|2021-03-02 11:42:10||1045.6||1045.6||1045.6||1045.6|0
1614685400000|2021-03-02 11:43:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1640
1614685410000|2021-03-02 11:43:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|1216
1614685420000|2021-03-02 11:43:40|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|632
1614685430000|2021-03-02 11:43:50|1045.8|1045.6|1046|1045.8|1046.2|1046|1045.8|1045.6|1087
1614685440000|2021-03-02 11:44:00|1046.2|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.6|1000
1614685450000|2021-03-02 11:44:10|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|1
1614685460000|2021-03-02 11:44:20|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|0
1614685470000|2021-03-02 11:44:30||1045.6||1045.6||1045.6||1045.6|0
1614685480000|2021-03-02 11:44:40||1045.8||1045.6||1045.8||1045.6|0
1614685490000|2021-03-02 11:44:50||1045.4||1045.6||1045.6||1045.4|0
1614685500000|2021-03-02 11:45:00|1046.2|1045.8|1046.6|1046|1046.6|1046.2|1046.2|1045.8|929
1614685510000|2021-03-02 11:45:10|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1614685520000|2021-03-02 11:45:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1614685530000|2021-03-02 11:45:30||1046||1046||1046||1045.8|0
1614685550000|2021-03-02 11:45:50|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|507
1614685560000|2021-03-02 11:46:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1614685590000|2021-03-02 11:46:30|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|632
1614685600000|2021-03-02 11:46:40||1045.4||1045.4||1045.4||1045.4|0
1614685630000|2021-03-02 11:47:10|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|1
1614685650000|2021-03-02 11:47:30|1045.4||1045.4||1045.4||1045.4||0
1614685660000|2021-03-02 11:47:40|1045.6||1045.6||1045.6||1045.6||0
1614685670000|2021-03-02 11:47:50|1045.4||1045.4||1045.4||1045.4||0
1614685680000|2021-03-02 11:48:00|1045.2|1045|1045.2|1044.8|1045.4|1045|1045|1044.6|2629
1614685690000|2021-03-02 11:48:10|1045||1045.2||1045.2||1045||0
1614685700000|2021-03-02 11:48:20|1045|1045|1045.4|1045|1045.4|1045|1045|1045|1230
1614685710000|2021-03-02 11:48:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|883
1614685720000|2021-03-02 11:48:40||1045||1044.8||1045||1044.8|0
1614685730000|2021-03-02 11:48:50|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1614685740000|2021-03-02 11:49:00|1045.4|1045|1045.2|1045|1045.6|1045|1045.2|1044.8|2000
1614685750000|2021-03-02 11:49:10|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|32
1614685770000|2021-03-02 11:49:30|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|632
1614685780000|2021-03-02 11:49:40|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1614685790000|2021-03-02 11:49:50|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|2058
1614685800000|2021-03-02 11:50:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1614685820000|2021-03-02 11:50:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|204
1614685830000|2021-03-02 11:50:30|1046.2|1045.4|1046.2|1045.8|1046.2|1045.8|1046|1045.4|600
1614685840000|2021-03-02 11:50:40|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1614685850000|2021-03-02 11:50:50|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.6|0
1614685860000|2021-03-02 11:51:00|1046.2|1046|1046.2|1046|1046.2|1046|1046.2|1046|14
1614685870000|2021-03-02 11:51:10|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|117
1614685880000|2021-03-02 11:51:20|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1614685890000|2021-03-02 11:51:30|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1046.2|1045.8|493
1614685900000|2021-03-02 11:51:40|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|0
1614685920000|2021-03-02 11:52:00|1046.8|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046|0
1614685930000|2021-03-02 11:52:10|1046.6|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.4|3
1614685940000|2021-03-02 11:52:20|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|632
1614685950000|2021-03-02 11:52:30|1046.6||1046.8||1046.8||1046.6||0
1614685960000|2021-03-02 11:52:40|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|198
1614685980000|2021-03-02 11:53:00|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|4484
1614685990000|2021-03-02 11:53:10||1046.4||1046.2||1046.4||1046.2|0
1614686000000|2021-03-02 11:53:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|1475
1614686010000|2021-03-02 11:53:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1614686020000|2021-03-02 11:53:40|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|0
1614686030000|2021-03-02 11:53:50|1046.4|1046.2|1046.2|1046|1046.6|1046.2|1046.2|1045.8|6
1614686040000|2021-03-02 11:54:00|1046.4|1045.8|1046.4|1046|1046.4|1046.2|1046.2|1045.8|1
1614686050000|2021-03-02 11:54:10|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1614686060000|2021-03-02 11:54:20|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.4|1046|1450
1614686070000|2021-03-02 11:54:30|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|600
1614686080000|2021-03-02 11:54:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|211
1614686090000|2021-03-02 11:54:50|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|0
1614686100000|2021-03-02 11:55:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|2373
1614686110000|2021-03-02 11:55:10|1047.4|1047|1047.4|1047|1047.6|1047|1047.2|1046.8|0
1614686120000|2021-03-02 11:55:20|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.8|1232
1614686130000|2021-03-02 11:55:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|3020
1614686140000|2021-03-02 11:55:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|600
1614686150000|2021-03-02 11:55:50||1047.2||1047.2||1047.2||1047.2|0
1614686160000|2021-03-02 11:56:00|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1047|757
1614686170000|2021-03-02 11:56:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|399
1614686180000|2021-03-02 11:56:20||1047.2||1047||1047.2||1047|0
1614686190000|2021-03-02 11:56:30||1047.2||1047.2||1047.2||1047|0
1614686200000|2021-03-02 11:56:40|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|2047
1614686210000|2021-03-02 11:56:50||1047.4||1047.4||1047.4||1047.2|2000
1614686220000|2021-03-02 11:57:00|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1614686230000|2021-03-02 11:57:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1614686240000|2021-03-02 11:57:20||1047.2||1047||1047.2||1047|73
1614686250000|2021-03-02 11:57:30|1047.2|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|1488
1614686260000|2021-03-02 11:57:40|1047|1046.8|1047|1046.6|1047.2|1047|1046.8|1046.6|6717
1614686270000|2021-03-02 11:57:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1614686280000|2021-03-02 11:58:00|1047|1047|1047.2|1047|1047.2|1047|1047|1047|0
1614686290000|2021-03-02 11:58:10|1047|1046.8|1047|1046.4|1047|1046.8|1046.6|1046.2|5428
1614686300000|2021-03-02 11:58:20|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|0
1614686310000|2021-03-02 11:58:30|1046.8||1046.8||1046.8||1046.8||0
1614686320000|2021-03-02 11:58:40|1047|1046.4|1046.6|1046.4|1047|1046.4|1046.6|1046.2|4389
1614686330000|2021-03-02 11:58:50|1046.8|1046.6|1046.4|1046.2|1047|1046.6|1046.4|1046.2|4179
1614686340000|2021-03-02 11:59:00|1046.2|1046|1046|1045.8|1046.2|1046|1046|1045.8|650
1614686350000|2021-03-02 11:59:10|1046.2||1046||1046.2||1046||0
1614686360000|2021-03-02 11:59:20|1046.2|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1614686370000|2021-03-02 11:59:30|1046.2|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.6|0
1614686380000|2021-03-02 11:59:40|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|600
1614686390000|2021-03-02 11:59:50|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|0
1614686540000|2021-03-02 12:02:20|1048|1045|1046.4|1046.2|1048|1046.6|1046.4|1045|12546
1614686550000|2021-03-02 12:02:30|1046.6|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.4|4460
1614686560000|2021-03-02 12:02:40||1047||1046.8||1047||1046.6|800
1614686570000|2021-03-02 12:02:50|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|152
1614686580000|2021-03-02 12:03:00|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.6|1463
1614686590000|2021-03-02 12:03:10|1047.2|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1047|605
1614686600000|2021-03-02 12:03:20|1047.2|1046.8|1047|1046.6|1047.4|1046.8|1047|1046.6|1855
1614686610000|2021-03-02 12:03:30|1047.2|1046.8|1048|1047.6|1048|1047.8|1047.2|1046.8|17653
1614686620000|2021-03-02 12:03:40||1047.8||1047.8||1047.8||1047.6|0
1614686640000|2021-03-02 12:04:00|1048.2|1048|1048.6|1048.2|1048.6|1048.4|1048.2|1048|7855
1614686650000|2021-03-02 12:04:10|1048.4|1048.4|1048.8|1048.4|1049|1048.6|1048.4|1048.2|6128
1614686670000|2021-03-02 12:04:30|1049|1048.6|1048.4|1048.2|1049|1048.8|1048.4|1048.2|15018
1614686700000|2021-03-02 12:05:00|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|344
1614686710000|2021-03-02 12:05:10|1048.8|1048.2|1049|1048.8|1049|1048.8|1048.6|1048.2|5286
1614686720000|2021-03-02 12:05:20|1049.2|1049|1048.8|1048.2|1049.4|1049|1048.6|1048.2|2471
1614686730000|2021-03-02 12:05:30|1048.6|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|0
1614686740000|2021-03-02 12:05:40|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|947
1614686750000|2021-03-02 12:05:50|1048.2|1047.8|1048.2|1048|1048.2|1048|1048|1047.6|0
1614686760000|2021-03-02 12:06:00|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.4|3150
1614686770000|2021-03-02 12:06:10||1047.8||1047.6||1047.8||1047.6|0
1614686780000|2021-03-02 12:06:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1000
1614686790000|2021-03-02 12:06:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|250
1614686800000|2021-03-02 12:06:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|1282
1614686810000|2021-03-02 12:06:50|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|0
1614686820000|2021-03-02 12:07:00|1048.2|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|2242
1614686830000|2021-03-02 12:07:10|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|4691
1614686840000|2021-03-02 12:07:20|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1214
1614686860000|2021-03-02 12:07:40|1047.6|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.2|3097
1614686870000|2021-03-02 12:07:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|1398
1614686880000|2021-03-02 12:08:00|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1047.8|0
1614686890000|2021-03-02 12:08:10|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|1077
1614686900000|2021-03-02 12:08:20|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|1
1614686910000|2021-03-02 12:08:30|1048||1048||1048||1048||0
1614686930000|2021-03-02 12:08:50|||||||||62
1614686940000|2021-03-02 12:09:00|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|504
1614686950000|2021-03-02 12:09:10|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|0
1614686960000|2021-03-02 12:09:20|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.6|1047.2|1408
1614686970000|2021-03-02 12:09:30||1047.6||1047.8||1047.8||1047.4|0
1614686980000|2021-03-02 12:09:40|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|1389
1614686990000|2021-03-02 12:09:50|1048.2|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|488
1614687000000|2021-03-02 12:10:00|1048|1047.6|1048.2|1047.8|1048.2|1048|1047.8|1047.4|1318
1614687020000|2021-03-02 12:10:20|1048|1047.6|1048|1047.8|1048.2|1047.8|1048|1047.6|600
1614687030000|2021-03-02 12:10:30|1048.2|1048|1048.2|1048|1048.2|1048|1048|1048|0
1614687050000|2021-03-02 12:10:50|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|802
1614687060000|2021-03-02 12:11:00|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|841
1614687070000|2021-03-02 12:11:10|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|0
1614687090000|2021-03-02 12:11:30|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1614687100000|2021-03-02 12:11:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1521
1614687110000|2021-03-02 12:11:50||1048||1047.8||1048||1047.8|0
1614687120000|2021-03-02 12:12:00|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|0
1614687130000|2021-03-02 12:12:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|1189
1614687140000|2021-03-02 12:12:20|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|0
1614687150000|2021-03-02 12:12:30||1047.6||1047.8||1047.8||1047.6|0
1614687160000|2021-03-02 12:12:40|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|14
1614687170000|2021-03-02 12:12:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1614687180000|2021-03-02 12:13:00||1047.8||1047.6||1047.8||1047.6|0
1614687190000|2021-03-02 12:13:10|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1614687250000|2021-03-02 12:14:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1614687260000|2021-03-02 12:14:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1614687270000|2021-03-02 12:14:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1614687280000|2021-03-02 12:14:40|1048||1048.2||1048.2||1048||0
1614687290000|2021-03-02 12:14:50||1048||1048||1048||1047.8|0
1614687300000|2021-03-02 12:15:00|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|1764
1614687310000|2021-03-02 12:15:10|1048.2|1048.2|1048.2|1047.8|1048.2|1048.2|1048.2|1047.8|0
1614687320000|2021-03-02 12:15:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1614687340000|2021-03-02 12:15:40|1048.2|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|7923
1614687350000|2021-03-02 12:15:50|1047.6|1047.6|1047.8|1047.6|1047.8|1047.6|1047.6|1047.4|1734
1614687360000|2021-03-02 12:16:00|1048|1047.8|1048|1047.8|1048.4|1047.8|1048|1047.6|8046
1614687370000|2021-03-02 12:16:10|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.6|1047.4|927
1614687380000|2021-03-02 12:16:20|1048||1047.8||1048||1047.8||0
1614687390000|2021-03-02 12:16:30|1048||1048||1048||1048||211
1614687400000|2021-03-02 12:16:40|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|1
1614687420000|2021-03-02 12:17:00|1047.6||1047.6||1047.6||1047.6||0
1614687430000|2021-03-02 12:17:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|382
1614687440000|2021-03-02 12:17:20|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|1228
1614687450000|2021-03-02 12:17:30|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.4|0
1614687470000|2021-03-02 12:17:50|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|7030
1614687480000|2021-03-02 12:18:00|1047.8|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|2589
1614687490000|2021-03-02 12:18:10|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.8|215
1614687500000|2021-03-02 12:18:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1387
1614687510000|2021-03-02 12:18:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614687530000|2021-03-02 12:18:50|1048|1047.6|1048|1047.8|1048.4|1048.2|1048|1047.6|114872
1614687540000|2021-03-02 12:19:00|1048.2|1048|1048.2|1048|1048.2|1048|1048|1047.8|5189
1614687550000|2021-03-02 12:19:10|1048.4|1048.2|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|27362
1614687560000|2021-03-02 12:19:20|1049|1049|1049|1048.8|1049.2|1049|1049|1048.8|2931
1614687570000|2021-03-02 12:19:30|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|8069
1614687590000|2021-03-02 12:19:50|1048.4|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|9848
1614687600000|2021-03-02 12:20:00|1048.6|1048.4|1048.8|1048.6|1049|1048.6|1048.6|1048.4|3636
1614687610000|2021-03-02 12:20:10|1049|1048.8|1049|1048.8|1049.2|1049|1049|1048.6|2475
1614687620000|2021-03-02 12:20:20|1049.2||1049.2||1049.2||1049.2||0
1614687630000|2021-03-02 12:20:30|1049|1049|1049|1048.8|1049|1049|1049|1048.8|1094
1614687640000|2021-03-02 12:20:40|1048.8|1048.6|1048.8|1048.6|1049|1048.8|1048.8|1048.6|1319
1614687650000|2021-03-02 12:20:50|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|1309
1614687660000|2021-03-02 12:21:00|1048.8||1048.8||1048.8||1048.8||0
1614687670000|2021-03-02 12:21:10|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|1783
1614687680000|2021-03-02 12:21:20|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1614687690000|2021-03-02 12:21:30|1048.8|1048.8|1049|1048.8|1049|1048.8|1048.8|1048.8|0
1614687700000|2021-03-02 12:21:40|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|3502
1614687710000|2021-03-02 12:21:50|||||||||200
1614687720000|2021-03-02 12:22:00|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.4|5339
1614687730000|2021-03-02 12:22:10|1048.6|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|531
1614687740000|2021-03-02 12:22:20|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|0
1614687750000|2021-03-02 12:22:30|1049|1048.4|1049|1048.6|1049.2|1048.8|1049|1048.4|1833
1614687760000|2021-03-02 12:22:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1614687790000|2021-03-02 12:23:10|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.4|2113
1614687810000|2021-03-02 12:23:30|1048.8||1049||1049||1048.8||600
1614687820000|2021-03-02 12:23:40|1048.8||1048.8||1049||1048.8||0
1614687830000|2021-03-02 12:23:50|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2911
1614687840000|2021-03-02 12:24:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|2386
1614687850000|2021-03-02 12:24:10||1048.8||1048.8||1048.8||1048.6|0
1614687860000|2021-03-02 12:24:20|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1614687870000|2021-03-02 12:24:30|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|3219
1614687880000|2021-03-02 12:24:40|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.6|1588
1614687890000|2021-03-02 12:24:50||1048.4||1048.4||1048.6||1048.4|0
1614687900000|2021-03-02 12:25:00|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|0
1614687910000|2021-03-02 12:25:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1614687920000|2021-03-02 12:25:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|354
1614687940000|2021-03-02 12:25:40|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1217
1614687950000|2021-03-02 12:25:50|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1245
1614687960000|2021-03-02 12:26:00|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.4|750
1614687970000|2021-03-02 12:26:10|1049|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1614687980000|2021-03-02 12:26:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1614687990000|2021-03-02 12:26:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1614688000000|2021-03-02 12:26:40||1048.6||1048.6||1048.6||1048.6|0
1614688010000|2021-03-02 12:26:50||1048.4||1048.4||1048.4||1048.4|372
1614688020000|2021-03-02 12:27:00||1048.6||1048.4||1048.6||1048.4|5
1614688050000|2021-03-02 12:27:30|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|2612
1614688060000|2021-03-02 12:27:40||1048.8||1048.6||1048.8||1048.6|0
1614688080000|2021-03-02 12:28:00||1048.8||1048.6||1048.8||1048.6|600
1614688090000|2021-03-02 12:28:10|1048.8|1048.4|1048.6|1048.2|1049|1048.4|1048.6|1048.2|1705
1614688110000|2021-03-02 12:28:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|2802
1614688120000|2021-03-02 12:28:40|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|0
1614688140000|2021-03-02 12:29:00||1048.4||1048.4||1048.4||1048.4|0
1614688170000|2021-03-02 12:29:30|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|1539
1614688180000|2021-03-02 12:29:40|1048.6||1048.8||1048.8||1048.6||0
1614688200000|2021-03-02 12:30:00|1048.6|1048.2|1048.4|1048|1048.8|1048.2|1048.4|1048|2288
1614688220000|2021-03-02 12:30:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1614688230000|2021-03-02 12:30:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1614688240000|2021-03-02 12:30:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1614688250000|2021-03-02 12:30:50|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1614688260000|2021-03-02 12:31:00||1048.4||1048.4||1048.6||1048.4|181
1614688270000|2021-03-02 12:31:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|297
1614688290000|2021-03-02 12:31:30|1048.4||1048.4||1048.4||1048.4||0
1614688300000|2021-03-02 12:31:40|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|212
1614688310000|2021-03-02 12:31:50|1048.4||1048.4||1048.6||1048.4||0
1614688320000|2021-03-02 12:32:00|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|416
1614688330000|2021-03-02 12:32:10||1048.2||1048||1048.2||1048|0
1614688340000|2021-03-02 12:32:20||1048.2||1048.2||1048.2||1048.2|0
1614688350000|2021-03-02 12:32:30||1048||1048||1048||1048|0
1614688360000|2021-03-02 12:32:40||1048.2||1048.2||1048.2||1048.2|0
1614688370000|2021-03-02 12:32:50||1048||1048||1048||1048|0
1614688380000|2021-03-02 12:33:00||1048.2||1048.2||1048.2||1048|0
1614688390000|2021-03-02 12:33:10||1048||1048.2||1048.2||1048|0
1614688400000|2021-03-02 12:33:20||1048||1048||1048.2||1048|873
1614688410000|2021-03-02 12:33:30||1048.2||1048.2||1048.2||1048.2|0
1614688420000|2021-03-02 12:33:40||1048||1048||1048||1048|0
1614688440000|2021-03-02 12:34:00|1048.2|1048.2|1048|1047.6|1048.2|1048.2|1048|1047.6|1620
1614688450000|2021-03-02 12:34:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1614688470000|2021-03-02 12:34:30|1047.6|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1047|1452
1614688480000|2021-03-02 12:34:40|1047.2||1047.2||1047.4||1047.2||0
1614688490000|2021-03-02 12:34:50|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.4|812
1614688500000|2021-03-02 12:35:00||1046.8||1046.6||1046.8||1046.6|0
1614688510000|2021-03-02 12:35:10|1046.8|1046.4|1047|1046.8|1047|1046.8|1046.6|1046.4|3305
1614688520000|2021-03-02 12:35:20|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1047|1878
1614688530000|2021-03-02 12:35:30|1047.4||1047.4||1047.4||1047.2||0
1614688540000|2021-03-02 12:35:40|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|2373
1614688550000|2021-03-02 12:35:50|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|198
1614688560000|2021-03-02 12:36:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|1579
1614688570000|2021-03-02 12:36:10|1046.8||1046.8||1046.8||1046.8||0
1614688580000|2021-03-02 12:36:20|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|809
1614688590000|2021-03-02 12:36:30|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.2|3953
1614688600000|2021-03-02 12:36:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|799
1614688620000|2021-03-02 12:37:00||1046.6||1046.4||1046.6||1046.4|100
1614688660000|2021-03-02 12:37:40||1046.6||1046.4||1046.6||1046.4|0
1614688670000|2021-03-02 12:37:50|1047|1046.6|1047.2|1047|1047.2|1047|1047|1046.4|1190
1614688680000|2021-03-02 12:38:00|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|510
1614688690000|2021-03-02 12:38:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1046.8|6695
1614688700000|2021-03-02 12:38:20|1047.2|1047.2|1047.8|1047.4|1047.8|1047.6|1047.2|1047.2|2227
1614688710000|2021-03-02 12:38:30|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|0
1614688720000|2021-03-02 12:38:40|1047.8|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|560
1614688740000|2021-03-02 12:39:00|1047.4|1047.4|1047.2|1046.8|1047.4|1047.4|1047.2|1046.8|881
1614688750000|2021-03-02 12:39:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1614688760000|2021-03-02 12:39:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1614688770000|2021-03-02 12:39:30|1047.2||1047.2||1047.2||1047.2||0
1614688780000|2021-03-02 12:39:40||1046.8||1047||1047||1046.8|0
1614688800000|2021-03-02 12:40:00|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|2406
1614688810000|2021-03-02 12:40:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|154
1614688820000|2021-03-02 12:40:20|1048.2|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|1991
1614688830000|2021-03-02 12:40:30|1048.4||1048.2||1048.4||1048.2||0
1614688840000|2021-03-02 12:40:40|1048.4||1048.4||1048.4||1048.2||400
1614688850000|2021-03-02 12:40:50|1048.2|1047.8|1048|1047.8|1048.4|1047.8|1048|1047.8|743
1614688860000|2021-03-02 12:41:00|1047.8|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|5613
1614688890000|2021-03-02 12:41:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614688900000|2021-03-02 12:41:40|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.8|1281
1614688910000|2021-03-02 12:41:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|2247
1614688920000|2021-03-02 12:42:00|1047.6||1047.6||1047.8||1047.6||0
1614688930000|2021-03-02 12:42:10|1047.8|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|0
1614688940000|2021-03-02 12:42:20|1047.8|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|1101
1614688950000|2021-03-02 12:42:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1614688970000|2021-03-02 12:42:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|171
1614688980000|2021-03-02 12:43:00|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|1
1614688990000|2021-03-02 12:43:10||1047.8||1048||1048||1047.8|0
1614689010000|2021-03-02 12:43:30|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048|0
1614689020000|2021-03-02 12:43:40|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048|700
1614689030000|2021-03-02 12:43:50||1048||1048||1048.2||1048|600
1614689040000|2021-03-02 12:44:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1614689050000|2021-03-02 12:44:10|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|0
1614689060000|2021-03-02 12:44:20|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1614689070000|2021-03-02 12:44:30|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.6|1047.4|0
1614689080000|2021-03-02 12:44:40||1047.2||1047.4||1047.4||1047.2|0
1614689090000|2021-03-02 12:44:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1614689100000|2021-03-02 12:45:00|||||||||180
1614689110000|2021-03-02 12:45:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|2120
1614689120000|2021-03-02 12:45:20|1048|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|219
1614689130000|2021-03-02 12:45:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|800
1614689140000|2021-03-02 12:45:40|1048.4|1048|1048.4|1048.2|1048.6|1048.2|1048.2|1048|0
1614689150000|2021-03-02 12:45:50|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|1316
1614689160000|2021-03-02 12:46:00||1048.2||1048.2||1048.2||1048.2|251
1614689170000|2021-03-02 12:46:10|1048.6|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|12
1614689180000|2021-03-02 12:46:20|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|491
1614689190000|2021-03-02 12:46:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|0
1614689210000|2021-03-02 12:46:50|1048.6|1048|1048.4|1048|1048.6|1048|1048.2|1047.8|1
1614689220000|2021-03-02 12:47:00||1047.8||1048||1048||1047.8|0
1614689230000|2021-03-02 12:47:10||1047.8||1048||1048||1047.8|0
1614689290000|2021-03-02 12:48:10|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.8|8332
1614689300000|2021-03-02 12:48:20|||||||||150
1614689310000|2021-03-02 12:48:30|1048||1048||1048||1048||0
1614689340000|2021-03-02 12:49:00|1048.2|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|11159
1614689350000|2021-03-02 12:49:10||1048.2||1048.2||1048.2||1048|0
1614689360000|2021-03-02 12:49:20||1048||1048.2||1048.2||1048|0
1614689370000|2021-03-02 12:49:30|1048.2|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|8511
1614689390000|2021-03-02 12:49:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1614689400000|2021-03-02 12:50:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1200
1614689410000|2021-03-02 12:50:10||1048||1048||1048||1048|0
1614689420000|2021-03-02 12:50:20||1047.8||1047.8||1047.8||1047.8|0
1614689450000|2021-03-02 12:50:50|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|4052
1614689460000|2021-03-02 12:51:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|5006
1614689480000|2021-03-02 12:51:20|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|0
1614689510000|2021-03-02 12:51:50|1047.2|1047|1047.2|1047|1047.4|1047|1047.2|1047|451
1614689520000|2021-03-02 12:52:00|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.4|1943
1614689530000|2021-03-02 12:52:10|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1699
1614689540000|2021-03-02 12:52:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|1307
1614689550000|2021-03-02 12:52:30|1047||1047||1047||1047||0
1614689560000|2021-03-02 12:52:40|1047.2|1046.6|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|0
1614689580000|2021-03-02 12:53:00|1047|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|604
1614689590000|2021-03-02 12:53:10|1047.4|1047|1047|1046.6|1047.4|1047|1046.6|1046.4|24415
1614689600000|2021-03-02 12:53:20|1046.8|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|1134
1614689610000|2021-03-02 12:53:30|1046.6|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|3486
1614689620000|2021-03-02 12:53:40||1046.4||1046.4||1046.4||1046.2|0
1614689630000|2021-03-02 12:53:50||1046.2||1046.2||1046.2||1046.2|0
1614689640000|2021-03-02 12:54:00||1046.4||1046.2||1046.4||1046.2|0
1614689650000|2021-03-02 12:54:10|1046.8|1046.4|1047|1046.6|1047|1046.8|1046.8|1046.4|3764
1614689660000|2021-03-02 12:54:20|1046.8||1047||1047||1046.8||0
1614689680000|2021-03-02 12:54:40|1046.8|1046.8|1046.8|1046.6|1046.8|1046.8|1046.8|1046.6|1553
1614689690000|2021-03-02 12:54:50|1047|1046.4|1047.2|1046.8|1047.2|1047|1047|1046.4|2339
1614689700000|2021-03-02 12:55:00|1047.4|1046.6|1047.4|1047|1047.4|1047.2|1047.4|1046.6|600
1614689710000|2021-03-02 12:55:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|1241
1614689720000|2021-03-02 12:55:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614689730000|2021-03-02 12:55:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614689740000|2021-03-02 12:55:40|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.4|0
1614689750000|2021-03-02 12:55:50||1047.6||1047.4||1047.6||1047.4|0
1614689760000|2021-03-02 12:56:00|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.4|1047|897
1614689770000|2021-03-02 12:56:10|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|0
1614689780000|2021-03-02 12:56:20|1047.2|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|721
1614689790000|2021-03-02 12:56:30|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|268
1614689810000|2021-03-02 12:56:50|1047.2||1047.4||1047.4||1047.2||0
1614689820000|2021-03-02 12:57:00|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1046.8|1046.6|1757
1614689830000|2021-03-02 12:57:10|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|200
1614689850000|2021-03-02 12:57:30|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|404
1614689860000|2021-03-02 12:57:40|1047||1046.8||1047||1046.8||600
1614689870000|2021-03-02 12:57:50|1047|1046.8|1047.4|1047|1047.4|1047.2|1047|1046.6|5140
1614689880000|2021-03-02 12:58:00|1047.2|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|4125
1614689890000|2021-03-02 12:58:10|1047.4||1047.6||1047.6||1047.4||0
1614689900000|2021-03-02 12:58:20|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1046.8|911
1614689910000|2021-03-02 12:58:30|1047.2|1046.8|1047.6|1047.4|1047.6|1047.4|1047.2|1046.8|1982
1614689920000|2021-03-02 12:58:40|1047.8|1047.2|1047.8|1047.4|1047.8|1047.6|1047.8|1047.2|453
1614689930000|2021-03-02 12:58:50|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1048|1047.6|35421
1614689940000|2021-03-02 12:59:00||1048.4||1048.4||1048.4||1048.4|0
1614689950000|2021-03-02 12:59:10|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|369
1614689960000|2021-03-02 12:59:20|1048.8|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.4|812
1614690000000|2021-03-02 13:00:00|1048.6|1048.4|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|400
1614690010000|2021-03-02 13:00:10|1049|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.4|1576
1614690030000|2021-03-02 13:00:30|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|412
1614690050000|2021-03-02 13:00:50|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|6723
1614690060000|2021-03-02 13:01:00||1048.2||1048.4||1048.4||1048.2|445
1614690080000|2021-03-02 13:01:20|1048.4|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|2590
1614690110000|2021-03-02 13:01:50|1048.2|1048|1048|1047.8|1048.2|1048|1048|1047.8|100
1614690120000|2021-03-02 13:02:00|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|732
1614690150000|2021-03-02 13:02:30|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|2072
1614690160000|2021-03-02 13:02:40|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|223
1614690170000|2021-03-02 13:02:50|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|2811
1614690190000|2021-03-02 13:03:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1558
1614690200000|2021-03-02 13:03:20|1048|1048|1048.4|1048|1048.4|1048|1048|1047.8|2060
1614690210000|2021-03-02 13:03:30|1048.2||1048.4||1048.4||1048.2||0
1614690220000|2021-03-02 13:03:40|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048|1047.6|3688
1614690230000|2021-03-02 13:03:50|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1614690260000|2021-03-02 13:04:20|1048||1048||1048||1048||0
1614690270000|2021-03-02 13:04:30|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|1647
1614690290000|2021-03-02 13:04:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1437
1614690300000|2021-03-02 13:05:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|1228
1614690310000|2021-03-02 13:05:10|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.6|2790
1614690340000|2021-03-02 13:05:40|1047||1047.2||1047.2||1047||0
1614690350000|2021-03-02 13:05:50|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|0
1614690360000|2021-03-02 13:06:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1614690390000|2021-03-02 13:06:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1748
1614690400000|2021-03-02 13:06:40|1047.4||1047.4||1047.4||1047.4||0
1614690410000|2021-03-02 13:06:50||1047||1047||1047||1047|0
1614690420000|2021-03-02 13:07:00|1047.2||1047.4||1047.4||1047.2||0
1614690430000|2021-03-02 13:07:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1614690450000|2021-03-02 13:07:30|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|0
1614690460000|2021-03-02 13:07:40|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|600
1614690480000|2021-03-02 13:08:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1614690510000|2021-03-02 13:08:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1418
1614690520000|2021-03-02 13:08:40|1047|1046.6|1047|1046.6|1047|1046.6|1046.6|1046.2|2825
1614690530000|2021-03-02 13:08:50|1047.2|1046.8|1047.2|1047|1047.2|1047|1047|1046.6|1406
1614690560000|2021-03-02 13:09:20|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.8|1033
1614690570000|2021-03-02 13:09:30||1046.8||1046.8||1046.8||1046.8|1626
1614690580000|2021-03-02 13:09:40|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|1806
1614690590000|2021-03-02 13:09:50|1047.6|1047.6|1047.6|1047.2|1047.6|1047.6|1047.2|1047|7839
1614690610000|2021-03-02 13:10:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|720
1614690620000|2021-03-02 13:10:20|1047.8||1048||1048||1047.8||0
1614690630000|2021-03-02 13:10:30|1048.2|1047.8|1048.2|1048|1048.4|1048.2|1048.2|1047.8|600
1614690640000|2021-03-02 13:10:40|1048.4|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048|33
1614690650000|2021-03-02 13:10:50|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|5314
1614690660000|2021-03-02 13:11:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|599
1614690670000|2021-03-02 13:11:10|1048.4|1048|1047.6|1047.2|1048.4|1048|1047.6|1047|20987
1614690680000|2021-03-02 13:11:20|1047.8|1047.4|1048.4|1048|1048.4|1048|1047.8|1047.4|3281
1614690690000|2021-03-02 13:11:30|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.4|1048|3717
1614690700000|2021-03-02 13:11:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|2289
1614690720000|2021-03-02 13:12:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|1705
1614690730000|2021-03-02 13:12:10|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|1319
1614690740000|2021-03-02 13:12:20|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|0
1614690750000|2021-03-02 13:12:30|1048.6|1048.4|1048.8|1048.6|1048.8|1048.6|1048.6|1048.2|1322
1614690760000|2021-03-02 13:12:40|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1047.8|235
1614690770000|2021-03-02 13:12:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|668
1614690800000|2021-03-02 13:13:20|||||||||25
1614690820000|2021-03-02 13:13:40|1048|1047.8|1048|1047.8|1048.4|1047.8|1048|1047.6|1213
1614690830000|2021-03-02 13:13:50||1047.6||1047.6||1047.6||1047.6|0
1614690870000|2021-03-02 13:14:30|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.6|1233
1614690880000|2021-03-02 13:14:40|1048.2|1047.6|1048.2|1047.8|1048.2|1048|1048.2|1047.6|2
1614690890000|2021-03-02 13:14:50||1048||1048||1048||1047.8|0
1614690910000|2021-03-02 13:15:10|||||||||264
1614690950000|2021-03-02 13:15:50|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1904
1614690960000|2021-03-02 13:16:00|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|2659
1614690970000|2021-03-02 13:16:10|1048.8|1048.8|1049.2|1048.8|1049.4|1049|1048.8|1048.6|1260
1614690980000|2021-03-02 13:16:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|3502
1614690990000|2021-03-02 13:16:30|1049||1049||1049||1049||0
1614691000000|2021-03-02 13:16:40|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|2344
1614691010000|2021-03-02 13:16:50|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|1842
1614691020000|2021-03-02 13:17:00|1048.4|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.4|214
1614691030000|2021-03-02 13:17:10||1048.6||1048.6||1048.6||1048.6|0
1614691040000|2021-03-02 13:17:20||1048.4||1048.4||1048.6||1048.4|0
1614691050000|2021-03-02 13:17:30||1048.6||1048.4||1048.6||1048.4|0
1614691060000|2021-03-02 13:17:40|1049|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|2540
1614691070000|2021-03-02 13:17:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1614691090000|2021-03-02 13:18:10|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|3245
1614691100000|2021-03-02 13:18:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|0
1614691110000|2021-03-02 13:18:30|1049.4||1049.4||1049.4||1049.4||0
1614691120000|2021-03-02 13:18:40|1049.6||1049.6||1049.6||1049.6||0
1614691140000|2021-03-02 13:19:00|1049.4||1049.6||1049.6||1049.4||954
1614691150000|2021-03-02 13:19:10|1049.4|1049|1049.6|1049.4|1049.8|1049.4|1049.2|1048.8|22635
1614691160000|2021-03-02 13:19:20||1049.2||1049.4||1049.4||1049.2|1295
1614691180000|2021-03-02 13:19:40||1049.2||1049.2||1049.2||1049.2|2389
1614691190000|2021-03-02 13:19:50||1049.4||1049.4||1049.4||1049.4|0
1614691210000|2021-03-02 13:20:10|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|2481
1614691220000|2021-03-02 13:20:20|1049.6|1049.4|1049.8|1049.6|1049.8|1049.6|1049.6|1049.4|725
1614691250000|2021-03-02 13:20:50|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|1406
1614691260000|2021-03-02 13:21:00|1049.8||1050||1050||1049.8||0
1614691280000|2021-03-02 13:21:20|||||||||20
1614691290000|2021-03-02 13:21:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|3770
1614691320000|2021-03-02 13:22:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1815
1614691330000|2021-03-02 13:22:10|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|0
1614691350000|2021-03-02 13:22:30|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|1851
1614691360000|2021-03-02 13:22:40|1049.8||1050||1050||1049.8||0
1614691380000|2021-03-02 13:23:00|1049.8||1049.8||1049.8||1049.8||482
1614691390000|2021-03-02 13:23:10|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|350
1614691430000|2021-03-02 13:23:50|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|1655
1614691440000|2021-03-02 13:24:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|223
1614691450000|2021-03-02 13:24:10|1049.2|1049|1049.2|1048.8|1049.6|1049|1049.2|1048.8|3846
1614691460000|2021-03-02 13:24:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|1493
1614691470000|2021-03-02 13:24:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1340
1614691480000|2021-03-02 13:24:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|74
1614691490000|2021-03-02 13:24:50|1049.6|1049.6|1049.8|1049.6|1050|1049.6|1049.6|1049.4|3000
1614691500000|2021-03-02 13:25:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1
1614691510000|2021-03-02 13:25:10|1049.6||1049.8||1049.8||1049.6||0
1614691520000|2021-03-02 13:25:20|1049.6||1049.8||1049.8||1049.6||0
1614691530000|2021-03-02 13:25:30||1049.6||1049.4||1049.6||1049.4|0
1614691550000|2021-03-02 13:25:50|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|0
1614691560000|2021-03-02 13:26:00|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.8|0
1614691570000|2021-03-02 13:26:10||1049.6||1049.6||1049.8||1049.6|201
1614691590000|2021-03-02 13:26:30|1049.8||1050||1050||1049.8||0
1614691600000|2021-03-02 13:26:40|1049.8|1049.4|1049.6|1049.2|1050|1049.6|1049.6|1049.2|882
1614691610000|2021-03-02 13:26:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|756
1614691630000|2021-03-02 13:27:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1614691640000|2021-03-02 13:27:20||1049.6||1049.6||1049.6||1049.6|0
1614691650000|2021-03-02 13:27:30|1050|1049.4|1050|1049.6|1050|1049.8|1050|1049.4|2415
1614691680000|2021-03-02 13:28:00|1049.8||1049.8||1049.8||1049.8||1
1614691690000|2021-03-02 13:28:10|1050||1050||1050||1050||1259
1614691700000|2021-03-02 13:28:20|1049.8||1050||1050||1049.8||0
1614691720000|2021-03-02 13:28:40||1049.8||1049.8||1049.8||1049.8|0
1614691730000|2021-03-02 13:28:50|1050.2|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1049.8|40310
1614691740000|2021-03-02 13:29:00|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|2405
1614691750000|2021-03-02 13:29:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|3703
1614691760000|2021-03-02 13:29:20|1050.2|1050|1049.8|1049.6|1050.4|1050|1049.8|1049.4|2951
1614691770000|2021-03-02 13:29:30|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|2381
1614691780000|2021-03-02 13:29:40||1049.8||1049.6||1049.8||1049.6|0
1614691800000|2021-03-02 13:30:00|1050.2|1049.8|1050|1049.8|1050.4|1050|1050|1049.6|2244
1614691810000|2021-03-02 13:30:10|||||||||219
1614691820000|2021-03-02 13:30:20|1050.2|1050|1050.6|1050.4|1050.8|1050.4|1050.2|1050|4487
1614691830000|2021-03-02 13:30:30|1050.8|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|2211
1614691840000|2021-03-02 13:30:40|1050.6|1050.4|1050.4|1050|1050.8|1050.4|1050.2|1050|426
1614691850000|2021-03-02 13:30:50||1050.2||1050||1050.2||1050|300
1614691860000|2021-03-02 13:31:00|1050.6|1050.2|1050|1049.8|1050.6|1050.2|1050|1049.8|1555
1614691870000|2021-03-02 13:31:10|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|23
1614691880000|2021-03-02 13:31:20|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1614691890000|2021-03-02 13:31:30||1049.8||1049.8||1049.8||1049.6|0
1614691900000|2021-03-02 13:31:40|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.6|850
1614691920000|2021-03-02 13:32:00|1050.2|1050|1050|1049.6|1050.4|1050|1050|1049.6|2071
1614691930000|2021-03-02 13:32:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.6|4848
1614691940000|2021-03-02 13:32:20|1050.2|1050.2|1050|1049.8|1050.4|1050.2|1050|1049.6|1296
1614691950000|2021-03-02 13:32:30|1050.2|1050|1050.2|1050|1050.4|1050|1050|1049.8|2596
1614691960000|2021-03-02 13:32:40|1050.4|1049.8|1050.4|1050|1050.4|1050.2|1050.4|1049.8|477
1614691970000|2021-03-02 13:32:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|1
1614691980000|2021-03-02 13:33:00||1050||1049.8||1050||1049.8|0
1614691990000|2021-03-02 13:33:10||1050||1049.8||1050||1049.8|0
1614692000000|2021-03-02 13:33:20|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.6|1049.2|12807
1614692030000|2021-03-02 13:33:50|1050||1050||1050||1050||2529
1614692040000|2021-03-02 13:34:00|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.6|1685
1614692050000|2021-03-02 13:34:10|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|2274
1614692060000|2021-03-02 13:34:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050|1049.8|4569
1614692070000|2021-03-02 13:34:30|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|0
1614692080000|2021-03-02 13:34:40|1050.2||1050.2||1050.4||1050.2||0
1614692090000|2021-03-02 13:34:50|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|884
1614692100000|2021-03-02 13:35:00||1049.8||1049.6||1049.8||1049.6|0
1614692120000|2021-03-02 13:35:20|1049.8||1050||1050||1049.8||77
1614692140000|2021-03-02 13:35:40|||||||||390
1614692150000|2021-03-02 13:35:50||1049.8||1049.6||1049.8||1049.6|600
1614692160000|2021-03-02 13:36:00||1049.8||1049.6||1049.8||1049.6|0
1614692170000|2021-03-02 13:36:10|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|251
1614692180000|2021-03-02 13:36:20||1049.8||1049.8||1049.8||1049.8|0
1614692200000|2021-03-02 13:36:40|1050.2|1050|1050.2|1050|1050.4|1050.2|1050.2|1049.8|15124
1614692210000|2021-03-02 13:36:50|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|6510
1614692220000|2021-03-02 13:37:00|1050.2|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|1345
1614692260000|2021-03-02 13:37:40|1050|1049.8|1049.6|1049.4|1050|1049.8|1049.6|1049.2|4612
1614692280000|2021-03-02 13:38:00|||||||||1500
1614692290000|2021-03-02 13:38:10|||||||||399
1614692300000|2021-03-02 13:38:20|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|2764
1614692310000|2021-03-02 13:38:30||1049.4||1049.4||1049.4||1049.4|0
1614692320000|2021-03-02 13:38:40||1049.6||1049.4||1049.6||1049.4|0
1614692330000|2021-03-02 13:38:50||1049.6||1049.6||1049.6||1049.4|0
1614692340000|2021-03-02 13:39:00|1049.6|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.4|4071
1614692350000|2021-03-02 13:39:10|1049.6|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|195
1614692360000|2021-03-02 13:39:20|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|4718
1614692370000|2021-03-02 13:39:30||1049.6||1049.4||1049.6||1049.4|0
1614692380000|2021-03-02 13:39:40||1049.6||1049.4||1049.6||1049.4|0
1614692390000|2021-03-02 13:39:50|1050|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.4|5245
1614692400000|2021-03-02 13:40:00|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|25
1614692410000|2021-03-02 13:40:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614692420000|2021-03-02 13:40:20|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|2801
1614692440000|2021-03-02 13:40:40||1049.4||1049.4||1049.4||1049.4|0
1614692450000|2021-03-02 13:40:50|1049.6|1049.6|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|6910
1614692460000|2021-03-02 13:41:00||1049.4||1049.4||1049.4||1049.4|0
1614692470000|2021-03-02 13:41:10|1049.4|1049.2|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|3967
1614692480000|2021-03-02 13:41:20|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1762
1614692490000|2021-03-02 13:41:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|70
1614692500000|2021-03-02 13:41:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1614692510000|2021-03-02 13:41:50||1049.6||1049.6||1049.6||1049.6|0
1614692520000|2021-03-02 13:42:00|1050||1050||1050||1050||1825
1614692540000|2021-03-02 13:42:20|1049.8||1050||1050||1049.8||415
1614692550000|2021-03-02 13:42:30|1049.8||1050||1050||1049.8||0
1614692560000|2021-03-02 13:42:40|1049.8||1049.8||1049.8||1049.8||0
1614692580000|2021-03-02 13:43:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1470
1614692590000|2021-03-02 13:43:10|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|0
1614692600000|2021-03-02 13:43:20|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|2453
1614692610000|2021-03-02 13:43:30|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|2717
1614692620000|2021-03-02 13:43:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|2039
1614692630000|2021-03-02 13:43:50||1049.4||1049.4||1049.4||1049.4|0
1614692640000|2021-03-02 13:44:00|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|0
1614692650000|2021-03-02 13:44:10|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.8|6723
1614692660000|2021-03-02 13:44:20|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050|1049.6|4444
1614692670000|2021-03-02 13:44:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614692680000|2021-03-02 13:44:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1614692690000|2021-03-02 13:44:50|1050.2||1050||1050.2||1050||0
1614692700000|2021-03-02 13:45:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|348
1614692710000|2021-03-02 13:45:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614692720000|2021-03-02 13:45:20|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|421
1614692730000|2021-03-02 13:45:30|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1292
1614692760000|2021-03-02 13:46:00|1050|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|805
1614692770000|2021-03-02 13:46:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|600
1614692780000|2021-03-02 13:46:20|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1049|13621
1614692790000|2021-03-02 13:46:30|||||||||300
1614692820000|2021-03-02 13:47:00|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|2382
1614692850000|2021-03-02 13:47:30|1049.4|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|574
1614692860000|2021-03-02 13:47:40|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|1315
1614692870000|2021-03-02 13:47:50|1049.8|1049.6|1050|1049.6|1050.2|1049.8|1049.8|1049.4|3832
1614692880000|2021-03-02 13:48:00|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1614692900000|2021-03-02 13:48:20|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|658
1614692910000|2021-03-02 13:48:30|1049.8|1049.4|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|4361
1614692940000|2021-03-02 13:49:00||1049.2||1049.4||1049.4||1049.2|1016
1614692950000|2021-03-02 13:49:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|4426
1614692960000|2021-03-02 13:49:20|1049.8|1049.8|1049.4|1049.2|1049.8|1049.8|1049.4|1049.2|7820
1614692970000|2021-03-02 13:49:30|1049.6|1049|1048.8|1048.4|1049.6|1049.2|1048.6|1048.2|5202
1614692980000|2021-03-02 13:49:40|1049|1048.6|1049.4|1049|1049.6|1049.2|1049|1048.6|2042
1614693000000|2021-03-02 13:50:00|1049.2||1049.4||1049.4||1049.2||0
1614693010000|2021-03-02 13:50:10||1049.2||1049.2||1049.2||1049.2|0
1614693020000|2021-03-02 13:50:20||1049||1049||1049||1049|200
1614693040000|2021-03-02 13:50:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1614693050000|2021-03-02 13:50:50|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1614693060000|2021-03-02 13:51:00|1049.2|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|523
1614693070000|2021-03-02 13:51:10|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|2000
1614693090000|2021-03-02 13:51:30||1049.2||1049.4||1049.4||1049.2|171
1614693100000|2021-03-02 13:51:40|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|714
1614693110000|2021-03-02 13:51:50||1049.4||1049.4||1049.6||1049.4|0
1614693120000|2021-03-02 13:52:00|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|100
1614693130000|2021-03-02 13:52:10||1049.8||1049.8||1049.8||1049.8|3641
1614693150000|2021-03-02 13:52:30|1050.2|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|12061
1614693160000|2021-03-02 13:52:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|4655
1614693170000|2021-03-02 13:52:50|1050.2|1050.2|1051|1050.6|1051|1050.6|1050.2|1050.2|3359
1614693180000|2021-03-02 13:53:00|1050.8|1050.8|1050.8|1050.4|1051|1050.8|1050.8|1050.4|4824
1614693190000|2021-03-02 13:53:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|2971
1614693200000|2021-03-02 13:53:20||1050.8||1050.6||1050.8||1050.6|29
1614693210000|2021-03-02 13:53:30||1050.8||1050.6||1050.8||1050.6|0
1614693220000|2021-03-02 13:53:40||1050.8||1050.6||1050.8||1050.6|1004
1614693230000|2021-03-02 13:53:50||1050.8||1050.8||1050.8||1050.8|0
1614693240000|2021-03-02 13:54:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|2598
1614693250000|2021-03-02 13:54:10|1051||1051||1051.2||1051||0
1614693260000|2021-03-02 13:54:20|1051.2||1051.2||1051.2||1051.2||0
1614693270000|2021-03-02 13:54:30||1051||1051||1051||1051|0
1614693280000|2021-03-02 13:54:40|1051|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|403
1614693290000|2021-03-02 13:54:50||1051||1051||1051||1051|0
1614693300000|2021-03-02 13:55:00|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|4159
1614693310000|2021-03-02 13:55:10|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|998
1614693320000|2021-03-02 13:55:20|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|926
1614693330000|2021-03-02 13:55:30|1051.8||1052||1052||1051.8||0
1614693340000|2021-03-02 13:55:40|1052.2|1051.8|1051.8|1051.4|1052.2|1052|1051.8|1051.4|8503
1614693350000|2021-03-02 13:55:50|1051.6||1051.6||1051.6||1051.6||0
1614693360000|2021-03-02 13:56:00|1051.4|1051.2|1051.8|1051.4|1052|1051.6|1051.4|1051.2|16220
1614693370000|2021-03-02 13:56:10|1051.6|1051.2|1051.6|1051.2|1052|1051.6|1051.6|1051.2|7749
1614693380000|2021-03-02 13:56:20||1051.4||1051.4||1051.4||1051.4|0
1614693390000|2021-03-02 13:56:30|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051|441
1614693400000|2021-03-02 13:56:40|1051.6|1051|1051.6|1051.4|1051.6|1051.4|1051.6|1051|1336
1614693410000|2021-03-02 13:56:50||1051.2||1051.2||1051.4||1051.2|2186
1614693420000|2021-03-02 13:57:00|1051.8|1051.4|1051.8|1051.2|1051.8|1051.6|1051.6|1051|5921
1614693430000|2021-03-02 13:57:10|1051.6||1051.6||1051.6||1051.6||0
1614693440000|2021-03-02 13:57:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1051|211
1614693450000|2021-03-02 13:57:30||1051.2||1051.2||1051.2||1051|0
1614693460000|2021-03-02 13:57:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|197
1614693470000|2021-03-02 13:57:50||1051.2||1051.2||1051.2||1051.2|0
1614693480000|2021-03-02 13:58:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|1856
1614693490000|2021-03-02 13:58:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|2057
1614693500000|2021-03-02 13:58:20|1050.6||1050.8||1050.8||1050.6||2243
1614693510000|2021-03-02 13:58:30|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|5838
1614693530000|2021-03-02 13:58:50||1050.2||1050.4||1050.4||1050.2|197
1614693540000|2021-03-02 13:59:00|1050.4|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|1286
1614693550000|2021-03-02 13:59:10|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|3577
1614693580000|2021-03-02 13:59:40|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|786
1614693590000|2021-03-02 13:59:50|1050.6|1050.4|1050.6|1050.2|1050.6|1050.6|1050.4|1050.2|1271
1614693600000|2021-03-02 14:00:00|1050.4|1050.4|1050.4|1050.2|1050.4|1050.4|1050.4|1050.2|556
1614693610000|2021-03-02 14:00:10|1050.6||1050.4||1050.6||1050.4||1710
1614693620000|2021-03-02 14:00:20|1050.6|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|678
1614693640000|2021-03-02 14:00:40|1051|1050.6|1051|1050.8|1051.2|1051|1051|1050.6|6622
1614693650000|2021-03-02 14:00:50|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|0
1614693660000|2021-03-02 14:01:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|8600
1614693680000|2021-03-02 14:01:20|1050.8|1050.8|1050.8|1050.6|1050.8|1050.8|1050.8|1050.6|1
1614693690000|2021-03-02 14:01:30|1051||1050.8||1051||1050.8||3253
1614693700000|2021-03-02 14:01:40|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050|11450
1614693710000|2021-03-02 14:01:50||1050||1050.2||1050.2||1050|0
1614693720000|2021-03-02 14:02:00|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2345
1614693740000|2021-03-02 14:02:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|3979
1614693750000|2021-03-02 14:02:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2420
1614693760000|2021-03-02 14:02:40|1051|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.6|0
1614693770000|2021-03-02 14:02:50|1051.2||1051.2||1051.2||1051.2||486
1614693780000|2021-03-02 14:03:00||1051||1050.8||1051||1050.8|0
1614693790000|2021-03-02 14:03:10|1051|1051|1051|1050.6|1051|1051|1050.8|1050.4|4959
1614693800000|2021-03-02 14:03:20||1050.8||1050.6||1050.8||1050.6|0
1614693810000|2021-03-02 14:03:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1614693820000|2021-03-02 14:03:40|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|3210
1614693830000|2021-03-02 14:03:50|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|306
1614693840000|2021-03-02 14:04:00|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.4|955
1614693850000|2021-03-02 14:04:10|1051.6||1051.6||1051.6||1051.6||0
1614693860000|2021-03-02 14:04:20|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|256
1614693870000|2021-03-02 14:04:30|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|278
1614693880000|2021-03-02 14:04:40|1052.2|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|3760
1614693890000|2021-03-02 14:04:50|1052|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.6|3435
1614693900000|2021-03-02 14:05:00||1051.6||1051.6||1051.8||1051.6|0
1614693910000|2021-03-02 14:05:10||1051.8||1051.8||1051.8||1051.6|0
1614693930000|2021-03-02 14:05:30|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|2162
1614693940000|2021-03-02 14:05:40|1052.4|1052.2|1052.4|1052|1053|1052.6|1052.2|1051.8|12311
1614693950000|2021-03-02 14:05:50|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1052|1051.6|485
1614693960000|2021-03-02 14:06:00||1052||1052||1052.2||1051.8|0
1614693970000|2021-03-02 14:06:10|1052.2||1052.4||1052.4||1052.2||0
1614693990000|2021-03-02 14:06:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|1621
1614694000000|2021-03-02 14:06:40|1051.8||1052||1052||1051.8||200
1614694020000|2021-03-02 14:07:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|292
1614694030000|2021-03-02 14:07:10|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|1912
1614694040000|2021-03-02 14:07:20|1051.6|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|527
1614694050000|2021-03-02 14:07:30|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|600
1614694060000|2021-03-02 14:07:40|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1030
1614694070000|2021-03-02 14:07:50|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|4845
1614694080000|2021-03-02 14:08:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1614694090000|2021-03-02 14:08:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1614694100000|2021-03-02 14:08:20|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|6980
1614694110000|2021-03-02 14:08:30|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|3338
1614694120000|2021-03-02 14:08:40|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|3349
1614694130000|2021-03-02 14:08:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1614694140000|2021-03-02 14:09:00|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|1766
1614694150000|2021-03-02 14:09:10|1050|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|2275
1614694160000|2021-03-02 14:09:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1614694170000|2021-03-02 14:09:30||1050||1049.8||1050||1049.8|800
1614694180000|2021-03-02 14:09:40|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1049.8|3978
1614694190000|2021-03-02 14:09:50|1050.6||1050.4||1050.6||1050.4||0
1614694200000|2021-03-02 14:10:00|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|883
1614694210000|2021-03-02 14:10:10|1050|1050|1050.6|1050.4|1050.6|1050.4|1050|1049.8|872
1614694220000|2021-03-02 14:10:20|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|1483
1614694230000|2021-03-02 14:10:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|302
1614694240000|2021-03-02 14:10:40|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.2|2832
1614694250000|2021-03-02 14:10:50|1050.6|1050.2|1050.4|1050.2|1050.8|1050.4|1050.4|1050|665
1614694260000|2021-03-02 14:11:00|1050.2|1050|1050.4|1050|1050.6|1050|1050.2|1050|245
1614694270000|2021-03-02 14:11:10|1050.6||1050.4||1050.6||1050.4||0
1614694280000|2021-03-02 14:11:20|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1614694290000|2021-03-02 14:11:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1614694300000|2021-03-02 14:11:40||1050||1049.8||1050||1049.8|0
1614694310000|2021-03-02 14:11:50||1050||1050||1050||1049.8|0
1614694320000|2021-03-02 14:12:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|600
1614694330000|2021-03-02 14:12:10|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.6|260
1614694340000|2021-03-02 14:12:20||1050||1049.8||1050||1049.8|0
1614694350000|2021-03-02 14:12:30|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|245
1614694360000|2021-03-02 14:12:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1614694370000|2021-03-02 14:12:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|5889
1614694380000|2021-03-02 14:13:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1614694390000|2021-03-02 14:13:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|3662
1614694400000|2021-03-02 14:13:20|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1243
1614694410000|2021-03-02 14:13:30|1049.2|1049|1048.8|1048.6|1049.2|1049|1048.8|1048.6|3195
1614694420000|2021-03-02 14:13:40|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|1271
1614694430000|2021-03-02 14:13:50|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1048.8|160
1614694450000|2021-03-02 14:14:10|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|1778
1614694460000|2021-03-02 14:14:20|1049.2|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|448
1614694470000|2021-03-02 14:14:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|655
1614694490000|2021-03-02 14:14:50|1049.8||1049.8||1050||1049.8||353
1614694500000|2021-03-02 14:15:00|1050|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|402
1614694520000|2021-03-02 14:15:20||1049.8||1049.8||1049.8||1049.8|0
1614694530000|2021-03-02 14:15:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|622
1614694550000|2021-03-02 14:15:50||1050.2||1050||1050.2||1050|0
1614694570000|2021-03-02 14:16:10||1050.2||1050||1050.2||1050|0
1614694580000|2021-03-02 14:16:20|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|556
1614694610000|2021-03-02 14:16:50|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|936
1614694620000|2021-03-02 14:17:00|1050.4|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|22
1614694630000|2021-03-02 14:17:10||1050.2||1050.4||1050.4||1050.2|0
1614694640000|2021-03-02 14:17:20|1050.8|1050.6|1050.4|1050.2|1051.2|1050.6|1050.4|1050.2|4505
1614694650000|2021-03-02 14:17:30||1050||1050||1050.2||1050|0
1614694660000|2021-03-02 14:17:40|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2117
1614694690000|2021-03-02 14:18:10|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|0
1614694700000|2021-03-02 14:18:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|238
1614694710000|2021-03-02 14:18:30|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|3088
1614694720000|2021-03-02 14:18:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|708
1614694740000|2021-03-02 14:19:00|1051|1050.6|1050.2|1049.8|1051|1050.6|1049.8|1049.4|7449
1614694750000|2021-03-02 14:19:10|1050.4|1050|1050|1049.8|1050.4|1050|1050|1049.8|1671
1614694770000|2021-03-02 14:19:30|1050.2|1050|1050.6|1050.2|1050.8|1050.2|1050.2|1050|6795
1614694780000|2021-03-02 14:19:40|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1614694790000|2021-03-02 14:19:50|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1614694800000|2021-03-02 14:20:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1614694820000|2021-03-02 14:20:20|1050.2||1050.2||1050.4||1050.2||800
1614694830000|2021-03-02 14:20:30|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|177
1614694840000|2021-03-02 14:20:40|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|1372
1614694850000|2021-03-02 14:20:50|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|0
1614694860000|2021-03-02 14:21:00|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1614694880000|2021-03-02 14:21:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.2|183
1614694900000|2021-03-02 14:21:40|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|994
1614694910000|2021-03-02 14:21:50|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|3167
1614694920000|2021-03-02 14:22:00|1050.8|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|6414
1614694930000|2021-03-02 14:22:10|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|642
1614694940000|2021-03-02 14:22:20|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|417
1614694950000|2021-03-02 14:22:30|1050.4||1050.6||1050.6||1050.4||0
1614694960000|2021-03-02 14:22:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2519
1614694980000|2021-03-02 14:23:00||1050.4||1050.4||1050.4||1050.2|75
1614695000000|2021-03-02 14:23:20|1050.8||1050.8||1050.8||1050.8||0
1614695010000|2021-03-02 14:23:30|1050.6||1050.6||1050.8||1050.6||0
1614695020000|2021-03-02 14:23:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|0
1614695030000|2021-03-02 14:23:50|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|3317
1614695050000|2021-03-02 14:24:10|1051|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|2694
1614695060000|2021-03-02 14:24:20||1050.6||1050.6||1050.8||1050.6|715
1614695080000|2021-03-02 14:24:40||1050.8||1050.8||1050.8||1050.6|0
1614695090000|2021-03-02 14:24:50||1050.6||1050.8||1050.8||1050.6|0
1614695100000|2021-03-02 14:25:00||1050.6||1050.6||1050.8||1050.6|0
1614695110000|2021-03-02 14:25:10|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|0
1614695120000|2021-03-02 14:25:20|||||||||100
1614695130000|2021-03-02 14:25:30|1050.8||1050.8||1051||1050.8||0
1614695140000|2021-03-02 14:25:40|1050.6|1050.4|1051.2|1050.8|1051.2|1051|1050.6|1050.4|4454
1614695160000|2021-03-02 14:26:00|1051|1050.6|1050.8|1050.6|1051.4|1050.8|1050.8|1050.6|14692
1614695170000|2021-03-02 14:26:10|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1599
1614695180000|2021-03-02 14:26:20|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1049.8|300
1614695190000|2021-03-02 14:26:30||1050||1050||1050||1050|0
1614695200000|2021-03-02 14:26:40|1050.2|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|19
1614695210000|2021-03-02 14:26:50|1050.2|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1050.2|2929
1614695220000|2021-03-02 14:27:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1128
1614695230000|2021-03-02 14:27:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1614695240000|2021-03-02 14:27:20|1050.6|1050.2|1050|1049.6|1050.8|1050.2|1049.8|1049.4|11482
1614695250000|2021-03-02 14:27:30||1049.8||1049.8||1049.8||1049.6|0
1614695260000|2021-03-02 14:27:40||1049.6||1049.8||1049.8||1049.6|790
1614695270000|2021-03-02 14:27:50|||||||||463
1614695290000|2021-03-02 14:28:10|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|529
1614695300000|2021-03-02 14:28:20|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1048.8|0
1614695310000|2021-03-02 14:28:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1832
1614695320000|2021-03-02 14:28:40|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|78
1614695340000|2021-03-02 14:29:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|486
1614695350000|2021-03-02 14:29:10||1049||1049.2||1049.4||1049|0
1614695370000|2021-03-02 14:29:30|1049.4|1049|1049.4|1049|1049.4|1049|1049|1048.6|2330
1614695380000|2021-03-02 14:29:40|1049.2|1049.2|1049.8|1049.4|1049.8|1049.4|1049.2|1049|644
1614695390000|2021-03-02 14:29:50|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1050|1049.6|7029
1614695400000|2021-03-02 14:30:00|1050.4|1050.4|1050.2|1049.8|1050.4|1050.4|1049.6|1049.4|31308
1614695410000|2021-03-02 14:30:10|1050.4|1050|1050.2|1050|1050.6|1050.2|1050.2|1049.8|2704
1614695420000|2021-03-02 14:30:20|1050.4|1050.2|1050.8|1050.2|1051.2|1050.8|1050.4|1050.2|5913
1614695430000|2021-03-02 14:30:30|1050.6|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|8363
1614695440000|2021-03-02 14:30:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|112
1614695450000|2021-03-02 14:30:50||1050.8||1050.6||1050.8||1050.6|0
1614695460000|2021-03-02 14:31:00|1050.8|1050.8|1050.4|1050.2|1050.8|1050.8|1050.4|1050|1765
1614695470000|2021-03-02 14:31:10|1050.6|1050.4|1051.6|1051.2|1051.8|1051.2|1050.6|1050.2|7614
1614695480000|2021-03-02 14:31:20|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|0
1614695490000|2021-03-02 14:31:30|1051.4|1051.2|1050.6|1050.2|1051.4|1051.2|1050.4|1050|3133
1614695500000|2021-03-02 14:31:40|1050.4|1050|1050.4|1050|1050.6|1050.2|1050|1049.6|3868
1614695510000|2021-03-02 14:31:50||1050.2||1050.2||1050.2||1050|100
1614695520000|2021-03-02 14:32:00|1050.6|1050.4|1050.8|1050.6|1051|1050.6|1050.4|1050.4|2805
1614695530000|2021-03-02 14:32:10|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050|1511
1614695540000|2021-03-02 14:32:20|1050.6|1050.2|1050.2|1050|1050.6|1050.4|1050.2|1050|1431
1614695550000|2021-03-02 14:32:30|1050.4|1050.2|1050.4|1049.8|1050.6|1050.2|1050|1049.8|1941
1614695560000|2021-03-02 14:32:40|1050.2|1050|1050.2|1050|1050.4|1050.2|1050.2|1049.8|1
1614695570000|2021-03-02 14:32:50|1050.4|1050.2|1050.8|1050.4|1051|1050.6|1050.4|1050.2|3921
1614695580000|2021-03-02 14:33:00|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050|6788
1614695590000|2021-03-02 14:33:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2452
1614695600000|2021-03-02 14:33:20|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050|1782
1614695610000|2021-03-02 14:33:30|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|1456
1614695620000|2021-03-02 14:33:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1398
1614695630000|2021-03-02 14:33:50|1050.4|1050|1050.2|1049.8|1050.6|1050|1050|1049.8|1778
1614695640000|2021-03-02 14:34:00|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|3386
1614695650000|2021-03-02 14:34:10|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1050.2|1049.8|6608
1614695670000|2021-03-02 14:34:30|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|2226
1614695680000|2021-03-02 14:34:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|1367
1614695690000|2021-03-02 14:34:50|1050.2|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|5542
1614695700000|2021-03-02 14:35:00|1050|1049.6|1049.6|1049.4|1050|1049.8|1049.6|1049.4|1937
1614695710000|2021-03-02 14:35:10|1049.4|1049.2|1049.6|1049.4|1049.8|1049.4|1049.2|1049|2591
1614695720000|2021-03-02 14:35:20|1049.8|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|695
1614695730000|2021-03-02 14:35:30|1050|1049.6|1050|1049.6|1050.4|1049.8|1050|1049.6|2000
1614695740000|2021-03-02 14:35:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1614695750000|2021-03-02 14:35:50|1049.8|1049.8|1049.6|1049.4|1050|1049.8|1049.6|1049.2|5976
1614695760000|2021-03-02 14:36:00|1049.8|1049.2|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|6512
1614695770000|2021-03-02 14:36:10|1049.4|1049|1049.2|1049|1049.6|1049.4|1049.2|1049|2750
1614695780000|2021-03-02 14:36:20|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|2434
1614695790000|2021-03-02 14:36:30|1049|1049|1049.2|1048.6|1049.2|1049|1049|1048.6|2083
1614695800000|2021-03-02 14:36:40|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.6|600
1614695810000|2021-03-02 14:36:50|1049|1049|1049.2|1049|1049.4|1049|1049|1048.8|3882
1614695820000|2021-03-02 14:37:00|1049.4|1049.2|1049.2|1049|1049.8|1049.2|1049.2|1049|26
1614695830000|2021-03-02 14:37:10|1049.4|1048.8|1049.2|1048.8|1049.6|1049|1049|1048.6|1542
1614695840000|2021-03-02 14:37:20|1049|1049|1049.6|1049|1049.6|1049.2|1049|1049|1103
1614695850000|2021-03-02 14:37:30|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.6|0
1614695860000|2021-03-02 14:37:40|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.2|1048.8|752
1614695870000|2021-03-02 14:37:50|1049.4|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1088
1614695880000|2021-03-02 14:38:00|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|2592
1614695890000|2021-03-02 14:38:10|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|1485
1614695900000|2021-03-02 14:38:20|1050|1049.6|1050.2|1050|1050.4|1050|1050|1049.4|2159
1614695910000|2021-03-02 14:38:30|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|49
1614695920000|2021-03-02 14:38:40|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.6|1496
1614695930000|2021-03-02 14:38:50|1049.8|1049.8|1050.6|1050.2|1050.6|1050.2|1049.8|1049.8|2318
1614695940000|2021-03-02 14:39:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|3672
1614695950000|2021-03-02 14:39:10|1050.8|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|1281
1614695960000|2021-03-02 14:39:20|1050.6|1050.4|1051|1050.8|1051.2|1050.8|1050.6|1050.4|1139
1614695970000|2021-03-02 14:39:30|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.4|1009
1614695980000|2021-03-02 14:39:40|1050.8|1050.4|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|35
1614695990000|2021-03-02 14:39:50|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1050.8|0
1614696000000|2021-03-02 14:40:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.4|1051|7276
1614696010000|2021-03-02 14:40:10|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|4128
1614696020000|2021-03-02 14:40:20|1051|1050.6|1050.4|1050|1051|1050.8|1050.4|1050|2553
1614696030000|2021-03-02 14:40:30|1050.6|1050.2|1050.8|1050.4|1051|1050.8|1050.6|1050|1954
1614696040000|2021-03-02 14:40:40|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|0
1614696050000|2021-03-02 14:40:50|1051|1050.2|1050.4|1050|1051|1050.4|1050.4|1050|0
1614696060000|2021-03-02 14:41:00|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|296
1614696070000|2021-03-02 14:41:10|1049.6|1049.4|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|3319
1614696080000|2021-03-02 14:41:20|1049.8|1049.6|1050.2|1049.8|1050.2|1050|1049.6|1049.4|2899
1614696090000|2021-03-02 14:41:30|1050|1050|1049.6|1049.2|1050.2|1050|1049.4|1049.2|1308
1614696100000|2021-03-02 14:41:40|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.2|1048.8|4048
1614696110000|2021-03-02 14:41:50|1049.4|1049.2|1050.4|1050|1050.4|1050|1049.4|1049.2|733
1614696120000|2021-03-02 14:42:00|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|486
1614696160000|2021-03-02 14:42:40|1050.2|1050.2|1050.2|1050|1050.2|1050.2|1050|1049.6|1947
1614696170000|2021-03-02 14:42:50|1050.4|1049.8|1050.4|1050.2|1050.4|1050.2|1050.4|1049.8|2257
1614696180000|2021-03-02 14:43:00|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|136
1614696190000|2021-03-02 14:43:10||1049.8||1049.8||1050||1049.8|600
1614696200000|2021-03-02 14:43:20||1050||1050||1050||1050|893
1614696210000|2021-03-02 14:43:30|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050|0
1614696220000|2021-03-02 14:43:40|1050.6|1050.4|1051.4|1051|1051.6|1051.2|1050.6|1050.4|3200
1614696230000|2021-03-02 14:43:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.4|37
1614696240000|2021-03-02 14:44:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|17
1614696250000|2021-03-02 14:44:10|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|54
1614696260000|2021-03-02 14:44:20|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.6|1050.4|730
1614696270000|2021-03-02 14:44:30|1051.2|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|0
1614696280000|2021-03-02 14:44:40||1050.8||1050.8||1050.8||1050.8|950
1614696290000|2021-03-02 14:44:50|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|1807
1614696300000|2021-03-02 14:45:00|1051|1050.8|1051|1050.8|1051.2|1050.8|1050.8|1050.6|1712
1614696310000|2021-03-02 14:45:10|1050.8|1050.6|1051|1050.6|1051.2|1051|1050.8|1050.6|6683
1614696320000|2021-03-02 14:45:20|1051.2|1050.8|1051.6|1051.4|1051.8|1051.4|1051.2|1050.8|4515
1614696330000|2021-03-02 14:45:30|1051.8|1051.2|1051.4|1051.2|1051.8|1051.2|1051.4|1051|4725
1614696340000|2021-03-02 14:45:40|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1313
1614696350000|2021-03-02 14:45:50|1051.8|1051.4|1052.4|1052.2|1052.6|1052.4|1051.8|1051.2|6232
1614696360000|2021-03-02 14:46:00|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|1228
1614696370000|2021-03-02 14:46:10|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|71
1614696380000|2021-03-02 14:46:20|1053|1052.8|1053.4|1053|1053.4|1053.2|1053|1052.6|14199
1614696390000|2021-03-02 14:46:30|1053.2|1053.2|1052.8|1052.6|1053.4|1053.2|1052.8|1052.4|6216
1614696400000|2021-03-02 14:46:40|1053|1052.4|1052.6|1052.4|1053|1052.6|1052.6|1052.4|1603
1614696410000|2021-03-02 14:46:50|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|0
1614696420000|2021-03-02 14:47:00|1052.4|1052.2|1052|1051.8|1052.4|1052.2|1052|1051.6|8207
1614696430000|2021-03-02 14:47:10|1051.8|1051.6|1052.2|1051.8|1052.4|1052.2|1051.8|1051.6|14358
1614696440000|2021-03-02 14:47:20|1052|1052|1052.2|1052|1052.2|1052|1052|1051.8|3272
1614696450000|2021-03-02 14:47:30|1052|1051.8|1052.2|1051.8|1052.4|1052|1052|1051.8|3886
1614696470000|2021-03-02 14:47:50|1052|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|20
1614696480000|2021-03-02 14:48:00|1052|1052|1052|1051.8|1052.2|1052|1051.8|1051.6|1043
1614696490000|2021-03-02 14:48:10|1051.8|1051.6|1051.6|1051.4|1051.8|1051.8|1051.6|1051.2|9175
1614696500000|2021-03-02 14:48:20|1051.8|1051.2|1051.2|1051|1051.8|1051.6|1051.2|1051|7720
1614696510000|2021-03-02 14:48:30|1051|1050.8|1050.8|1050.6|1051|1050.8|1050.6|1050.4|12697
1614696520000|2021-03-02 14:48:40|1051|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|5205
1614696530000|2021-03-02 14:48:50|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|0
1614696540000|2021-03-02 14:49:00|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|3081
1614696550000|2021-03-02 14:49:10|1051.4|1050.8|1051.6|1051.4|1051.8|1051.4|1051|1050.8|16367
1614696560000|2021-03-02 14:49:20||1051.2||1051.2||1051.2||1051.2|0
1614696570000|2021-03-02 14:49:30|1051.8|1051.4|1052.2|1052|1052.6|1052.2|1051.8|1051.4|14798
1614696580000|2021-03-02 14:49:40|1052.4|1051.8|1051.8|1051.4|1052.4|1052|1051.6|1051.4|3466
1614696590000|2021-03-02 14:49:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|2807
1614696600000|2021-03-02 14:50:00|1051.6|1051.6|1051.6|1051.2|1051.8|1051.6|1051.4|1051|6492
1614696610000|2021-03-02 14:50:10|1051.4|1051|1051.6|1051.2|1051.8|1051.2|1051.2|1050.8|1938
1614696620000|2021-03-02 14:50:20|1051.4|1051.4|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|2981
1614696630000|2021-03-02 14:50:30|1051|1051|1050.8|1050.6|1051.2|1051|1050.8|1050.4|5260
1614696640000|2021-03-02 14:50:40|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.4|1886
1614696650000|2021-03-02 14:50:50||1050.8||1050.8||1050.8||1050.8|10
1614696660000|2021-03-02 14:51:00|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.2|1915
1614696670000|2021-03-02 14:51:10|1050.6|1050.2|1050.6|1050.4|1050.8|1050.6|1050.6|1050.2|1743
1614696680000|2021-03-02 14:51:20|1050.8|1050.6|1051|1050.8|1051.2|1050.8|1050.6|1050.4|3531
1614696690000|2021-03-02 14:51:30|1051.2|1051|1051.2|1050.8|1051.4|1051.2|1051|1050.6|2432
1614696700000|2021-03-02 14:51:40|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.6|1050.2|4987
1614696740000|2021-03-02 14:52:20|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|0
1614696750000|2021-03-02 14:52:30|1050.6|1050.6|1050.4|1050.2|1050.6|1050.6|1050.2|1050|2361
1614696760000|2021-03-02 14:52:40|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|1
1614696770000|2021-03-02 14:52:50|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|1531
1614696780000|2021-03-02 14:53:00|1050|1049.8|1050.2|1049.8|1050.2|1050|1049.6|1049.2|2553
1614696790000|2021-03-02 14:53:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|3067
1614696800000|2021-03-02 14:53:20|1050.8|1050.4|1051.4|1051.2|1051.4|1051.2|1050.8|1050.4|1494
1614696810000|2021-03-02 14:53:30|1051.6|1051.4|1052.4|1052|1052.4|1052.2|1051.6|1051.2|775
1614696820000|2021-03-02 14:53:40|1052.2|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|0
1614696830000|2021-03-02 14:53:50|1052|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.6|4702
1614696840000|2021-03-02 14:54:00|1052|1052|1051.4|1051.2|1052.2|1052|1051.4|1051|971
1614696850000|2021-03-02 14:54:10|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|484
1614696860000|2021-03-02 14:54:20|1051.4|1051.4|1051.6|1051.2|1051.6|1051.4|1051.2|1050.8|601
1614696870000|2021-03-02 14:54:30|1051.4|1051|1051.6|1051.4|1051.6|1051.4|1051.4|1051|1319
1614696880000|2021-03-02 14:54:40|1051.4|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1184
1614696890000|2021-03-02 14:54:50|1051.4|1051.4|1051.6|1051.4|1051.8|1051.6|1051.4|1051.2|4280
1614696900000|2021-03-02 14:55:00|1051.8|1051.6|1052|1051.6|1052.6|1052.2|1051.8|1051.6|3566
1614696910000|2021-03-02 14:55:10|1052.2|1051.8|1052.4|1052.2|1052.6|1052.2|1052|1051.6|1344
1614696920000|2021-03-02 14:55:20|1052.6|1052|1053.2|1053|1053.2|1053|1052.6|1052|10936
1614696930000|2021-03-02 14:55:30|1053.4|1053.2|1052.6|1052.2|1053.4|1053.2|1052.6|1052.2|8661
1614696940000|2021-03-02 14:55:40|1052.8|1052.4|1053.2|1052.8|1053.4|1053|1052.8|1052.4|4169
1614696950000|2021-03-02 14:55:50|1053|1052.6|1052.4|1052.2|1053|1052.8|1052.4|1052|750
1614696960000|2021-03-02 14:56:00|1052.2|1052|1053.2|1052.8|1053.2|1052.8|1052.2|1051.8|2824
1614696970000|2021-03-02 14:56:10||1053||1052.8||1053||1052.8|0
1614696980000|2021-03-02 14:56:20|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.6|1052.2|15146
1614696990000|2021-03-02 14:56:30|1053.2|1052.4|1052.4|1052.2|1053.2|1052.4|1052.4|1052|3448
1614697000000|2021-03-02 14:56:40|1052.6|1052.4|1053.2|1053|1053.4|1053.2|1052.4|1052.2|29009
1614697010000|2021-03-02 14:56:50|1053|1052.8|1053.2|1053|1053.4|1053.2|1053|1052.6|8428
1614697020000|2021-03-02 14:57:00|1053|1052.8|1053.2|1053|1053.4|1053|1053|1052.6|1924
1614697030000|2021-03-02 14:57:10|1053|1052.8|1053.2|1053|1053.2|1053|1053|1052.6|4055
1614697040000|2021-03-02 14:57:20|1053.4|1052.8|1053.8|1053.4|1053.8|1053.6|1053.4|1052.8|3808
1614697050000|2021-03-02 14:57:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1614697060000|2021-03-02 14:57:40|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1053.4|1053|3982
1614697070000|2021-03-02 14:57:50|1053.2|1053.2|1053.2|1053|1053.6|1053.2|1053.2|1052.6|5828
1614697080000|2021-03-02 14:58:00|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|2174
1614697090000|2021-03-02 14:58:10|1053.2|1053.2|1053.2|1053|1053.4|1053.2|1053.2|1053|249
1614697100000|2021-03-02 14:58:20|1053.4|1053.2|1053.2|1053|1053.8|1053.4|1053.2|1052.8|2555
1614697110000|2021-03-02 14:58:30|1053.4|1053.2|1053.6|1053.4|1053.8|1053.6|1053.4|1053|3050
1614697120000|2021-03-02 14:58:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|616
1614697130000|2021-03-02 14:58:50|1054.2|1053.8|1053.8|1053.4|1054.4|1054|1053.6|1053.4|120691
1614697140000|2021-03-02 14:59:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|9083
1614697150000|2021-03-02 14:59:10|1053.6|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.4|3076
1614697160000|2021-03-02 14:59:20|1054.2|1053.8|1053.8|1053.6|1054.2|1053.8|1053.4|1053|11499
1614697170000|2021-03-02 14:59:30|1054||1053.8||1054||1053.8||0
1614697180000|2021-03-02 14:59:40|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053|6819
1614697190000|2021-03-02 14:59:50|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|2440
1614697200000|2021-03-02 15:00:00|1053|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.4|4978
1614697210000|2021-03-02 15:00:10|1053.2|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|13625
1614697220000|2021-03-02 15:00:20|1053.4|1053|1053|1052.6|1053.6|1053.2|1053|1052.6|2749
1614697240000|2021-03-02 15:00:40||1052.8||1052.6||1052.8||1052.6|411
1614697250000|2021-03-02 15:00:50|1053.2|1052.8|1053|1052.8|1053.6|1053|1053|1052.8|2013
1614697260000|2021-03-02 15:01:00|1053.2|1053|1053.8|1053.6|1054|1053.6|1053.2|1052.8|14057
1614697270000|2021-03-02 15:01:10|1054|1053.4|1053.8|1053.4|1054|1053.8|1053.8|1053.4|0
1614697280000|2021-03-02 15:01:20|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|4523
1614697290000|2021-03-02 15:01:30|1054|1053.6|1053.4|1053.2|1054.2|1053.6|1053.4|1053.2|505
1614697300000|2021-03-02 15:01:40|1053.6|1053|1053.6|1053.4|1053.6|1053.4|1053.2|1053|8331
1614697310000|2021-03-02 15:01:50|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|234
1614697320000|2021-03-02 15:02:00|1053.8|1053.8|1053.8|1053.4|1053.8|1053.8|1053.8|1053.4|1304
1614697330000|2021-03-02 15:02:10|1054|1053.6|1053.8|1053.4|1054|1053.8|1053.8|1053.4|2639
1614697340000|2021-03-02 15:02:20|1053.6||1053.8||1053.8||1053.6||0
1614697350000|2021-03-02 15:02:30|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|1424
1614697360000|2021-03-02 15:02:40|1053.6|1053.2|1053.6|1053.4|1053.8|1053.4|1053.4|1053.2|1291
1614697370000|2021-03-02 15:02:50|1053.8|1053.6|1054.8|1054.4|1055|1054.4|1053.6|1053.4|49692
1614697380000|2021-03-02 15:03:00|1054.6|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054|12449
1614697390000|2021-03-02 15:03:10|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|2241
1614697400000|2021-03-02 15:03:20|1054.8|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.4|12901
1614697410000|2021-03-02 15:03:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|2588
1614697420000|2021-03-02 15:03:40|1054.8|1054.8|1054.8|1054.6|1055|1054.8|1054.8|1054.4|35245
1614697430000|2021-03-02 15:03:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054|11997
1614697440000|2021-03-02 15:04:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1614697450000|2021-03-02 15:04:10|1054.8|1054.4|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|2269
1614697460000|2021-03-02 15:04:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|5686
1614697470000|2021-03-02 15:04:30|1054.6|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|3279
1614697490000|2021-03-02 15:04:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|2
1614697500000|2021-03-02 15:05:00|1054.8|1054.8|1055|1054.8|1055|1054.8|1054.8|1054.6|164
1614697510000|2021-03-02 15:05:10|1054.8|1054.6|1054.6|1054.4|1055|1054.8|1054.6|1054.4|1808
1614697520000|2021-03-02 15:05:20|1054.8|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054|2805
1614697530000|2021-03-02 15:05:30|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1863
1614697540000|2021-03-02 15:05:40|1054.8|1054.4|1055.2|1054.8|1055.2|1055|1054.6|1054.2|76720
1614697550000|2021-03-02 15:05:50|1055|1055|1055.4|1055|1055.6|1055|1055|1054.8|8313
1614697560000|2021-03-02 15:06:00|1055.2|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|4395
1614697570000|2021-03-02 15:06:10|1055.6|1055.4|1055.4|1055.2|1056|1055.6|1055.4|1055.2|3842
1614697580000|2021-03-02 15:06:20|1055.2|1055|1055|1054.8|1055.4|1055.2|1055|1054.8|5066
1614697590000|2021-03-02 15:06:30|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1970
1614697600000|2021-03-02 15:06:40|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|8931
1614697610000|2021-03-02 15:06:50|||||||||44
1614697620000|2021-03-02 15:07:00|||||||||2211
1614697630000|2021-03-02 15:07:10|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.6|3901
1614697640000|2021-03-02 15:07:20|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|157
1614697650000|2021-03-02 15:07:30|1055.6||1055.6||1055.8||1055.6||3563
1614697660000|2021-03-02 15:07:40|1055.8|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055|500
1614697670000|2021-03-02 15:07:50|1055.6|1055.4|1055.8|1055.6|1056|1055.6|1055.6|1055.2|968
1614697680000|2021-03-02 15:08:00|1056||1055.8||1056||1055.8||2978
1614697700000|2021-03-02 15:08:20|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|6341
1614697710000|2021-03-02 15:08:30|||||||||400
1614697720000|2021-03-02 15:08:40|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|5031
1614697730000|2021-03-02 15:08:50||1055.4||1055.6||1055.6||1055.4|249
1614697740000|2021-03-02 15:09:00|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|1992
1614697750000|2021-03-02 15:09:10|1055.8||1055.8||1056||1055.8||1
1614697760000|2021-03-02 15:09:20|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|2259
1614697780000|2021-03-02 15:09:40|1055.4|1055.2|1055.6|1055.4|1055.6|1055.4|1055.2|1055|2554
1614697790000|2021-03-02 15:09:50|1055.8|1055.6|1055.6|1055.4|1055.8|1055.6|1055.6|1055.4|1464
1614697800000|2021-03-02 15:10:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|2338
1614697810000|2021-03-02 15:10:10||1055.6||1055.4||1055.6||1055.4|100
1614697820000|2021-03-02 15:10:20||1055.2||1055.4||1055.4||1055.2|0
1614697840000|2021-03-02 15:10:40|1056|1055.6|1055.8|1055.4|1056.4|1056|1055.8|1055.4|8658
1614697850000|2021-03-02 15:10:50|1056|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.4|1956
1614697860000|2021-03-02 15:11:00|1055.8|1055.4|1055.4|1055.2|1056|1055.6|1055.4|1055|5158
1614697870000|2021-03-02 15:11:10|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|3191
1614697880000|2021-03-02 15:11:20|1055.2|1055.2|1054.8|1054.4|1055.2|1055.2|1054.6|1054.4|6818
1614697890000|2021-03-02 15:11:30|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.4|166
1614697900000|2021-03-02 15:11:40|1055.2|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.8|3749
1614697910000|2021-03-02 15:11:50|1055|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|3004
1614697920000|2021-03-02 15:12:00|1054.4|1054.2|1053.8|1053.6|1054.4|1054.4|1053.8|1053.6|2958
1614697930000|2021-03-02 15:12:10|1053.6|1053.4|1053.2|1053|1053.8|1053.4|1053.2|1052.8|1831
1614697940000|2021-03-02 15:12:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|1817
1614697950000|2021-03-02 15:12:30|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|0
1614697960000|2021-03-02 15:12:40|1053.4|1053.4|1052.8|1052.6|1053.4|1053.4|1052.8|1052.6|2884
1614697970000|2021-03-02 15:12:50|1053|1052.4|1052.4|1052|1053|1052.6|1052.4|1051.8|2758
1614697980000|2021-03-02 15:13:00|1052.2|1051.8|1052.4|1052|1052.8|1052.4|1052.2|1051.8|5428
1614697990000|2021-03-02 15:13:10|1052.2|1051.8|1051.6|1051.2|1052.2|1052|1051.6|1051.2|4288
1614698000000|2021-03-02 15:13:20|1051.4|1051|1051.6|1051|1051.8|1051.4|1051.4|1051|12339
1614698010000|2021-03-02 15:13:30|1051.4|1051.2|1051.8|1051.4|1051.8|1051.6|1051.2|1051|3068
1614698020000|2021-03-02 15:13:40|1052|1051.6|1052.8|1052.4|1052.8|1052.4|1052|1051.6|1032
1614698030000|2021-03-02 15:13:50|1052.6|1052.2|1053.2|1052.8|1053.2|1052.8|1052.6|1052.2|148
1614698040000|2021-03-02 15:14:00|1053.4|1053|1053.2|1053|1053.4|1053|1053|1052.4|5225
1614698050000|2021-03-02 15:14:10|1053.4|1052.8|1054|1053.6|1054.2|1053.8|1053.4|1052.8|100
1614698060000|2021-03-02 15:14:20|1053.8|1053.4|1053.6|1053|1053.8|1053.4|1053.4|1053|1196
1614698070000|2021-03-02 15:14:30|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053|0
1614698080000|2021-03-02 15:14:40|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1916
1614698090000|2021-03-02 15:14:50|1053.6|1053.6|1053.8|1053.4|1054.4|1053.8|1053.6|1053.4|1761
1614698100000|2021-03-02 15:15:00|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1053.4|1053|2862
1614698110000|2021-03-02 15:15:10|1054.4|1053.8|1055|1054.6|1055.2|1054.8|1054.2|1053.8|2227
1614698120000|2021-03-02 15:15:20|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|1200
1614698130000|2021-03-02 15:15:30|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.2|1054|215
1614698140000|2021-03-02 15:15:40|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|1084
1614698150000|2021-03-02 15:15:50|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|1312
1614698160000|2021-03-02 15:16:00|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|798
1614698170000|2021-03-02 15:16:10|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|0
1614698180000|2021-03-02 15:16:20|1054.6|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054.2|1584
1614698190000|2021-03-02 15:16:30|1054.2|1054|1054.6|1054.2|1054.8|1054.4|1054.2|1053.8|1613
1614698200000|2021-03-02 15:16:40|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1311
1614698210000|2021-03-02 15:16:50|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|600
1614698220000|2021-03-02 15:17:00|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|2709
1614698230000|2021-03-02 15:17:10|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|20
1614698240000|2021-03-02 15:17:20|1054||1054.2||1054.4||1054||1200
1614698250000|2021-03-02 15:17:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1614698260000|2021-03-02 15:17:40|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|600
1614698270000|2021-03-02 15:17:50|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|3405
1614698280000|2021-03-02 15:18:00|1054|1054|1054|1053.6|1054.2|1054|1054|1053.6|1112
1614698290000|2021-03-02 15:18:10|1054.2|1053.8|1054.2|1054|1054.4|1054|1054|1053.6|489
1614698300000|2021-03-02 15:18:20|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|8895
1614698310000|2021-03-02 15:18:30|1054|1053.8|1054|1053.6|1054|1054|1053.8|1053.4|2462
1614698320000|2021-03-02 15:18:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|3547
1614698330000|2021-03-02 15:18:50|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|943
1614698340000|2021-03-02 15:19:00|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|1687
1614698350000|2021-03-02 15:19:10|1054|1054|1054|1053.8|1054.2|1054|1054|1053.8|7187
1614698360000|2021-03-02 15:19:20|1054.2|1054|1055|1054.6|1055|1054.8|1054|1053.8|29560
1614698370000|2021-03-02 15:19:30|1054.8|1054.4|1054.4|1054.2|1055|1054.4|1054.4|1054.2|4950
1614698380000|2021-03-02 15:19:40|1054.6|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.2|3071
1614698390000|2021-03-02 15:19:50|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|4526
1614698400000|2021-03-02 15:20:00|1054.2|1053.8|1055.4|1055.2|1055.6|1055.2|1054.2|1053.8|3187
1614698410000|2021-03-02 15:20:10|1055.6|1055.4|1055.6|1055.4|1056.2|1055.6|1055.6|1055.4|117
1614698420000|2021-03-02 15:20:20|1055.4|1055.2|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|0
1614698430000|2021-03-02 15:20:30|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.4|1055.2|3098
1614698440000|2021-03-02 15:20:40|1055.4|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|1036
1614698450000|2021-03-02 15:20:50|1055.4|1055.2|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|1320
1614698460000|2021-03-02 15:21:00|1055.4||1055.6||1055.6||1055.4||939
1614698470000|2021-03-02 15:21:10|1055.4||1055.4||1055.4||1055.4||0
1614698480000|2021-03-02 15:21:20|1055.2|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|3196
1614698490000|2021-03-02 15:21:30|1055|1055|1054.8|1054.4|1055.2|1055|1054.8|1054.2|5614
1614698500000|2021-03-02 15:21:40|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.8|1054.4|2304
1614698510000|2021-03-02 15:21:50|1055|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|0
1614698520000|2021-03-02 15:22:00|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1706
1614698530000|2021-03-02 15:22:10|1054.6|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|620
1614698540000|2021-03-02 15:22:20||1054||1054.2||1054.2||1054|0
1614698550000|2021-03-02 15:22:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1239
1614698560000|2021-03-02 15:22:40|1054.4|1054.4|1054.4|1054.2|1054.6|1054.4|1054.4|1054|1051
1614698570000|2021-03-02 15:22:50|1054.6|1054.4|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|0
1614698580000|2021-03-02 15:23:00|1054.2|1054|1053.8|1053.4|1054.4|1054|1053.8|1053.4|2534
1614698590000|2021-03-02 15:23:10|1053.6|1053.2|1053.2|1053|1053.6|1053.2|1053.2|1053|1761
1614698600000|2021-03-02 15:23:20|1053|1052.8|1053.6|1053|1053.6|1053|1052.8|1052.4|6250
1614698610000|2021-03-02 15:23:30|1053.8|1053.2|1053.6|1053|1054|1053.4|1053.4|1053|2077
1614698620000|2021-03-02 15:23:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1614698630000|2021-03-02 15:23:50|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053|0
1614698640000|2021-03-02 15:24:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053|1219
1614698650000|2021-03-02 15:24:10|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053|0
1614698660000|2021-03-02 15:24:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|53
1614698670000|2021-03-02 15:24:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|75
1614698680000|2021-03-02 15:24:40|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.2|1053|561
1614698690000|2021-03-02 15:24:50|1053.2|1053.2|1052.8|1052.4|1053.2|1053.2|1052.8|1052.4|209
1614698700000|2021-03-02 15:25:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|1107
1614698710000|2021-03-02 15:25:10|1053|1052.6|1052.8|1052.6|1053.2|1053|1052.4|1052|7527
1614698720000|2021-03-02 15:25:20|1052.6|1052.4|1053.2|1052.8|1053.6|1053|1052.6|1052.2|6814
1614698730000|2021-03-02 15:25:30|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1614698740000|2021-03-02 15:25:40|1053|1052.8|1052.6|1052.4|1053.2|1052.8|1052.6|1052.2|1721
1614698750000|2021-03-02 15:25:50|1052.4|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1052|4560
1614698760000|2021-03-02 15:26:00|1052.6|1052.2|1052.4|1052.2|1052.8|1052.6|1052.4|1052|1321
1614698770000|2021-03-02 15:26:10|1052.8|1052|1052.4|1052|1052.8|1052|1052.2|1051.8|2840
1614698780000|2021-03-02 15:26:20|1052.6|1052.2|1053.6|1053.2|1053.6|1053.4|1052.4|1052.2|4225
1614698790000|2021-03-02 15:26:30|1053.8|1053.4|1054|1053.8|1054.2|1054|1053.6|1053.2|11442
1614698800000|2021-03-02 15:26:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|76
1614698810000|2021-03-02 15:26:50|1054|1053.6|1053.2|1053|1054.2|1053.8|1053.2|1052.8|25
1614698820000|2021-03-02 15:27:00|1053|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.6|1274
1614698830000|2021-03-02 15:27:10|1053|1052.6|1053.4|1053|1053.6|1053.2|1053|1052.6|939
1614698840000|2021-03-02 15:27:20|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|600
1614698850000|2021-03-02 15:27:30|1053.4|1053.2|1053|1052.8|1053.4|1053.2|1053|1052.8|2216
1614698860000|2021-03-02 15:27:40|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1053|3142
1614698870000|2021-03-02 15:27:50|1053.2|1052.8|1053.2|1052.8|1053.4|1053.2|1053.2|1052.6|217
1614698880000|2021-03-02 15:28:00|1053.4|1053|1053.2|1052.6|1053.6|1053.2|1053.2|1052.6|0
1614698890000|2021-03-02 15:28:10|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.4|1052|1255
1614698900000|2021-03-02 15:28:20|1052.6|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|0
1614698910000|2021-03-02 15:28:30|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|0
1614698920000|2021-03-02 15:28:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1614698930000|2021-03-02 15:28:50|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|0
1614698940000|2021-03-02 15:29:00|1052|1052|1052.4|1052|1052.4|1052.2|1052|1051.8|4334
1614698950000|2021-03-02 15:29:10|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052|1051.8|605
1614698960000|2021-03-02 15:29:20|1052|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.4|4582
1614698970000|2021-03-02 15:29:30|1051.8|1051.6|1051.6|1051|1051.8|1051.6|1051.6|1051|0
1614698980000|2021-03-02 15:29:40|1051.4|1050.8|1050.4|1050.2|1051.4|1051|1050.4|1050.2|31580
1614698990000|2021-03-02 15:29:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|600
1614699000000|2021-03-02 15:30:00|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|1516
1614699010000|2021-03-02 15:30:10|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|3731
1614699020000|2021-03-02 15:30:20|1051.2|1050.8|1051|1050.6|1051.4|1051|1050.8|1050.4|4510
1614699030000|2021-03-02 15:30:30|1050.8|1050.8|1050.6|1050.2|1050.8|1050.8|1050.4|1050.2|2405
1614699040000|2021-03-02 15:30:40|1050.4|1050.4|1050.8|1050.4|1051.2|1050.8|1050.4|1050.2|3701
1614699050000|2021-03-02 15:30:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|3650
1614699060000|2021-03-02 15:31:00|1050.6|1050.2|1050.6|1050.4|1051|1050.4|1050.4|1050.2|8521
1614699070000|2021-03-02 15:31:10|1050.8|1050.2|1051.2|1050.8|1051.4|1051|1050.4|1050.2|1534
1614699080000|2021-03-02 15:31:20|1051.4|1051|1051.4|1051|1051.6|1051.2|1051|1050.8|7630
1614699090000|2021-03-02 15:31:30|1051.6|1051.2|1051.4|1051|1051.8|1051.4|1051.2|1050.8|2317
1614699100000|2021-03-02 15:31:40|1051.2|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|7050
1614699110000|2021-03-02 15:31:50|1051|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|1207
1614699120000|2021-03-02 15:32:00|1051|1051|1051.6|1051|1051.6|1051.2|1051|1050.8|5255
1614699130000|2021-03-02 15:32:10|1051.4|1050.8|1051.2|1050.8|1051.6|1051|1051.2|1050.8|0
1614699140000|2021-03-02 15:32:20|1051.4|1051|1051.2|1051|1051.6|1051|1051.2|1050.8|2384
1614699150000|2021-03-02 15:32:30|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1050.8|1050.4|2484
1614699160000|2021-03-02 15:32:40||1051||1050.8||1051||1050.8|0
1614699170000|2021-03-02 15:32:50|1051||1051||1051||1051||0
1614699180000|2021-03-02 15:33:00|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.4|1050.2|4110
1614699190000|2021-03-02 15:33:10|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|11045
1614699200000|2021-03-02 15:33:20|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|2446
1614699210000|2021-03-02 15:33:30|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|2253
1614699220000|2021-03-02 15:33:40|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|1257
1614699230000|2021-03-02 15:33:50|1050.2|1050.2|1050.4|1050.2|1050.6|1050.2|1050.2|1050.2|2040
1614699240000|2021-03-02 15:34:00|1050.6|1050.4|1051|1050.8|1051.2|1050.8|1050.4|1050.2|2143
1614699250000|2021-03-02 15:34:10|1051.2|1051|1051|1050.8|1051.6|1051|1051|1050.8|40
1614699260000|2021-03-02 15:34:20|1051.2|1050.6|1051|1050.8|1051.2|1050.8|1050.8|1050.4|1046
1614699270000|2021-03-02 15:34:30|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.6|2295
1614699280000|2021-03-02 15:34:40|1051|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.2|1624
1614699290000|2021-03-02 15:34:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|487
1614699300000|2021-03-02 15:35:00|1050.4|1050.4|1051|1050.6|1051|1050.6|1050.4|1050.2|2816
1614699310000|2021-03-02 15:35:10|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.6|1050.4|3208
1614699320000|2021-03-02 15:35:20|1051|1050.8|1050.4|1050.2|1051.2|1050.8|1050.4|1050|3180
1614699330000|2021-03-02 15:35:30|1050.6|1050.4|1051|1050.6|1051.2|1050.6|1050.4|1050|949
1614699340000|2021-03-02 15:35:40|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|2661
1614699350000|2021-03-02 15:35:50|1051.4||1051.6||1051.6||1051.4||1567
1614699360000|2021-03-02 15:36:00|1051.8|1051.4|1051.6|1051|1052|1051.6|1051.2|1051|2180
1614699370000|2021-03-02 15:36:10|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|0
1614699380000|2021-03-02 15:36:20|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.6|1050.2|19
1614699390000|2021-03-02 15:36:30|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1050.4|1050|762
1614699400000|2021-03-02 15:36:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050|55
1614699410000|2021-03-02 15:36:50|1051|1050.6|1051.2|1051|1051.4|1051|1050.8|1050.6|2273
1614699420000|2021-03-02 15:37:00|1051.4|1050.8|1051.2|1051|1051.4|1051|1051|1050.8|1339
1614699430000|2021-03-02 15:37:10|1051|1050.8|1050.6|1050.2|1051|1050.8|1050.4|1050|7276
1614699440000|2021-03-02 15:37:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|1710
1614699450000|2021-03-02 15:37:30|1050.2||1050.4||1050.4||1050.2||1000
1614699460000|2021-03-02 15:37:40|1050.6|1050.2|1050.4|1050|1051|1050.6|1050.4|1050|4463
1614699470000|2021-03-02 15:37:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1614699480000|2021-03-02 15:38:00|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1050|1251
1614699490000|2021-03-02 15:38:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|63
1614699500000|2021-03-02 15:38:20|1050.4|1050|1050.2|1050|1050.6|1050|1049.8|1049.4|11898
1614699510000|2021-03-02 15:38:30|1050|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.2|7784
1614699520000|2021-03-02 15:38:40|1050|1049.6|1050.6|1050.2|1050.8|1050.2|1050|1049.6|3576
1614699530000|2021-03-02 15:38:50|1050.4|1050|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|4351
1614699540000|2021-03-02 15:39:00|1050|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|912
1614699550000|2021-03-02 15:39:10|1050||1050||1050||1050||0
1614699560000|2021-03-02 15:39:20|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.4|1049|4962
1614699570000|2021-03-02 15:39:30|1049.8|1049.6|1049.4|1049|1050|1049.6|1049.2|1049|101
1614699580000|2021-03-02 15:39:40|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.6|1824
1614699590000|2021-03-02 15:39:50|1049|1048.8|1049.8|1049.2|1049.8|1049.4|1049|1048.6|1832
1614699600000|2021-03-02 15:40:00|1049.6|1049|1049.4|1049|1049.6|1049.2|1049|1048.8|1800
1614699610000|2021-03-02 15:40:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1048.8|0
1614699620000|2021-03-02 15:40:20|1049.2|1048.8|1049.4|1049.2|1049.8|1049.4|1049.2|1048.8|4437
1614699630000|2021-03-02 15:40:30|1049.6|1049|1049.4|1049|1049.8|1049.4|1049.4|1049|1461
1614699640000|2021-03-02 15:40:40|1049.2||1049.4||1049.4||1049.2||0
1614699650000|2021-03-02 15:40:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049|1048.6|2526
1614699660000|2021-03-02 15:41:00|1049.2||1049.4||1049.4||1049.2||1271
1614699670000|2021-03-02 15:41:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049|0
1614699680000|2021-03-02 15:41:20|1049.6|1048.8|1048.8|1048.4|1049.6|1049.2|1048.4|1048|42609
1614699690000|2021-03-02 15:41:30|1048.6|1048.2|1048.4|1048|1048.8|1048.4|1048.2|1048|13303
1614699700000|2021-03-02 15:41:40|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.4|1048|1831
1614699710000|2021-03-02 15:41:50|1048.6|1048.4|1048.8|1048.6|1048.8|1048.6|1048.4|1048.2|2065
1614699720000|2021-03-02 15:42:00|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.2|1048|7972
1614699730000|2021-03-02 15:42:10|1048.6|1048.2|1048.2|1048|1048.8|1048.4|1048.2|1048|6767
1614699740000|2021-03-02 15:42:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.2|1048.2|2130
1614699750000|2021-03-02 15:42:30|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1614699760000|2021-03-02 15:42:40|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|1553
1614699770000|2021-03-02 15:42:50|1048.2|1047.8|1048.2|1048|1048.4|1048|1048|1047.6|8725
1614699780000|2021-03-02 15:43:00|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048|600
1614699790000|2021-03-02 15:43:10|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1614699800000|2021-03-02 15:43:20|1048|1048|1048.2|1048|1048.4|1048|1048|1047.6|3237
1614699810000|2021-03-02 15:43:30|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|1664
1614699820000|2021-03-02 15:43:40|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.4|1048.2|3505
1614699830000|2021-03-02 15:43:50|1049|1048.6|1049.4|1049|1049.4|1049.2|1048.8|1048.6|1209
1614699840000|2021-03-02 15:44:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|2615
1614699850000|2021-03-02 15:44:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|259
1614699860000|2021-03-02 15:44:20|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|1490
1614699870000|2021-03-02 15:44:30|1049.2|1048.6|1049.2|1048.8|1049.4|1048.8|1049|1048.4|4102
1614699880000|2021-03-02 15:44:40|1049||1049||1049||1049||0
1614699890000|2021-03-02 15:44:50||1048.6||1048.6||1048.6||1048.6|487
1614699900000|2021-03-02 15:45:00|1048.8|1048.4|1048.6|1048.4|1049|1048.6|1048.4|1048.2|7842
1614699910000|2021-03-02 15:45:10||1048.2||1048.4||1048.4||1048.2|1055
1614699920000|2021-03-02 15:45:20|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|3007
1614699930000|2021-03-02 15:45:30|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048.2|2007
1614699940000|2021-03-02 15:45:40|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048|1047.8|15672
1614699950000|2021-03-02 15:45:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|1698
1614699960000|2021-03-02 15:46:00|1049|1048.6|1048.4|1048.2|1049.2|1048.8|1048.4|1048.2|7589
1614699970000|2021-03-02 15:46:10|1048.6|1048.4|1048.8|1048.6|1049|1048.6|1048.6|1048.2|4327
1614699990000|2021-03-02 15:46:30|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|3623
1614700000000|2021-03-02 15:46:40|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|3031
1614700010000|2021-03-02 15:46:50|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|1469
1614700020000|2021-03-02 15:47:00|1049|1048.6|1049.8|1049.4|1049.8|1049.4|1049|1048.6|3109
1614700030000|2021-03-02 15:47:10|1050|1049.2|1049.4|1049.2|1050.2|1049.6|1049.4|1049.2|2106
1614700040000|2021-03-02 15:47:20|1049.6|1049|1049.2|1049|1049.6|1049.2|1049.2|1049|3042
1614700050000|2021-03-02 15:47:30|1049|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1347
1614700060000|2021-03-02 15:47:40|1048.8|1048.8|1049.2|1049|1049.4|1049.2|1048.8|1048.8|1981
1614700070000|2021-03-02 15:47:50|1049.4||1049.2||1049.4||1049.2||0
1614700080000|2021-03-02 15:48:00|1049.4|1049.2|1049.6|1049.4|1050|1049.6|1049.4|1049|4558
1614700090000|2021-03-02 15:48:10|1049.8|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|1615
1614700100000|2021-03-02 15:48:20|1050.2|1049.4|1049.8|1049.6|1050.2|1049.6|1049.8|1049.4|195
1614700110000|2021-03-02 15:48:30|1050|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|2563
1614700120000|2021-03-02 15:48:40|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|0
1614700130000|2021-03-02 15:48:50|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|0
1614700140000|2021-03-02 15:49:00|1050.4|1050|1050.4|1050.2|1050.8|1050.4|1050.4|1049.8|4662
1614700150000|2021-03-02 15:49:10|1050.6|1050|1050.6|1050.2|1050.8|1050.4|1050.4|1050|2037
1614700160000|2021-03-02 15:49:20|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1050|749
1614700170000|2021-03-02 15:49:30||1050.2||1050.2||1050.4||1050.2|0
1614700180000|2021-03-02 15:49:40||1050.4||1050.4||1050.4||1050.2|0
1614700190000|2021-03-02 15:49:50|1051|1050.6|1051.2|1050.8|1051.2|1051|1051|1050.4|36877
1614700200000|2021-03-02 15:50:00|1051|1050.6|1051|1050.6|1051|1050.6|1050.4|1050.2|5719
1614700210000|2021-03-02 15:50:10|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|1310
1614700220000|2021-03-02 15:50:20|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|3016
1614700230000|2021-03-02 15:50:30|1051|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.6|5528
1614700250000|2021-03-02 15:50:50|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|4018
1614700260000|2021-03-02 15:51:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1614700270000|2021-03-02 15:51:10|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|9382
1614700280000|2021-03-02 15:51:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|2735
1614700290000|2021-03-02 15:51:30|1050.6|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.6|3898
1614700300000|2021-03-02 15:51:40|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.4|2879
1614700310000|2021-03-02 15:51:50|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1614700320000|2021-03-02 15:52:00||1050.6||1050.6||1050.6||1050.4|0
1614700330000|2021-03-02 15:52:10|1051|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|1339
1614700340000|2021-03-02 15:52:20|1051|1050.4|1051|1050.6|1051|1050.8|1051|1050.4|0
1614700350000|2021-03-02 15:52:30|1050.8||1051||1051||1050.8||0
1614700360000|2021-03-02 15:52:40|1050.8|1050.8|1051.2|1050.8|1051.2|1051|1050.8|1050.6|10654
1614700370000|2021-03-02 15:52:50|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|1283
1614700380000|2021-03-02 15:53:00|1051.2|1051|1051.4|1051|1051.6|1051.2|1051|1050.8|19716
1614700390000|2021-03-02 15:53:10|1051.2|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|2905
1614700400000|2021-03-02 15:53:20|1051.2|1050.8|1051|1050.8|1051.2|1051|1051|1050.6|4343
1614700410000|2021-03-02 15:53:30|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051|1050.8|1299
1614700420000|2021-03-02 15:53:40|1051.6|1051.2|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|2150
1614700430000|2021-03-02 15:53:50|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1614700440000|2021-03-02 15:54:00|1051.4||1051.6||1051.6||1051.4||0
1614700460000|2021-03-02 15:54:20|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|500
1614700470000|2021-03-02 15:54:30||1051.6||1051.4||1051.6||1051.4|600
1614700480000|2021-03-02 15:54:40|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|1107
1614700500000|2021-03-02 15:55:00|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|4120
1614700510000|2021-03-02 15:55:10|1051.2|1050.8|1051.2|1051|1051.4|1051|1051.2|1050.8|0
1614700520000|2021-03-02 15:55:20|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|11075
1614700530000|2021-03-02 15:55:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|6293
1614700540000|2021-03-02 15:55:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|506
1614700550000|2021-03-02 15:55:50|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.4|1685
1614700560000|2021-03-02 15:56:00|1050.6|1050.2|1050.6|1050.4|1050.8|1050.6|1050.4|1050.2|6820
1614700570000|2021-03-02 15:56:10|1050.8|1050.6|1051|1050.8|1051.2|1050.8|1050.8|1050.6|1135
1614700580000|2021-03-02 15:56:20|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|1065
1614700590000|2021-03-02 15:56:30||1050.8||1050.6||1050.8||1050.4|0
1614700600000|2021-03-02 15:56:40|1050.8|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|615
1614700610000|2021-03-02 15:56:50|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|480
1614700620000|2021-03-02 15:57:00||1050.8||1050.8||1050.8||1050.6|0
1614700630000|2021-03-02 15:57:10|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|0
1614700640000|2021-03-02 15:57:20|1050.8|1050.6|1051.4|1051|1051.4|1051.2|1050.8|1050.6|4246
1614700650000|2021-03-02 15:57:30|1051.6|1051.2|1051.4|1051|1051.8|1051.4|1051.2|1051|1180
1614700680000|2021-03-02 15:58:00|1051|1051.2|1051|1050.8|1051|1051.2|1051|1050.8|4890
1614700690000|2021-03-02 15:58:10|1050.8|1050.6|1050.6|1050.2|1051|1050.6|1050.6|1050.2|897
1614700700000|2021-03-02 15:58:20|1050.4|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2441
1614700710000|2021-03-02 15:58:30|1050.6||1050.8||1050.8||1050.6||0
1614700720000|2021-03-02 15:58:40|1050.6|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1597
1614700730000|2021-03-02 15:58:50|1050.4|1050.4|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|0
1614700740000|2021-03-02 15:59:00|||||||||500
1614700750000|2021-03-02 15:59:10|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|536
1614700760000|2021-03-02 15:59:20|1050|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|3367
1614700770000|2021-03-02 15:59:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.6|0
1614700780000|2021-03-02 15:59:40|1050|1049.6|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|516
1614700800000|2021-03-02 16:00:00|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|5467
1614700810000|2021-03-02 16:00:10|1050.2|1049.8|1049.8|1049.6|1050.2|1049.8|1049.8|1049.6|0
1614700820000|2021-03-02 16:00:20|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|7339
1614700830000|2021-03-02 16:00:30|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049|8377
1614700840000|2021-03-02 16:00:40|1049.6|1049|1050|1049.6|1050|1049.6|1049.4|1049|8240
1614700850000|2021-03-02 16:00:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|355
1614700860000|2021-03-02 16:01:00|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|550
1614700870000|2021-03-02 16:01:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1048.8|6126
1614700880000|2021-03-02 16:01:20|1049|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.4|1054
1614700890000|2021-03-02 16:01:30|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048.2|2650
1614700900000|2021-03-02 16:01:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|20
1614700910000|2021-03-02 16:01:50|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|1315
1614700920000|2021-03-02 16:02:00|1048.2|1048.2|1047.8|1047.6|1048.2|1048.2|1047.8|1047.6|69164
1614700930000|2021-03-02 16:02:10|1047.6|1047.4|1047.8|1047.6|1048|1047.6|1047.6|1047.4|6274
1614700940000|2021-03-02 16:02:20|1047.6|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|51
1614700950000|2021-03-02 16:02:30|1047.4|1047.2|1047|1046.8|1047.4|1047.2|1047|1046.8|3455
1614700960000|2021-03-02 16:02:40|1047.2|1047|1047.6|1047.2|1048|1047.4|1047.2|1047|2842
1614700970000|2021-03-02 16:02:50|1047.8|1047.4|1048|1047.8|1048.4|1048|1047.8|1047.4|4598
1614700980000|2021-03-02 16:03:00|1047.8|1047.6|1048.2|1047.8|1048.6|1048|1047.8|1047.4|4802
1614700990000|2021-03-02 16:03:10|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|2100
1614701000000|2021-03-02 16:03:20|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|1748
1614701010000|2021-03-02 16:03:30|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|2544
1614701020000|2021-03-02 16:03:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|979
1614701030000|2021-03-02 16:03:50|1048.8|1048.4|1049|1048.8|1049.6|1049|1048.8|1048.4|1406
1614701040000|2021-03-02 16:04:00|1049.2|1049|1049.2|1049|1049.6|1049|1049.2|1049|2594
1614701050000|2021-03-02 16:04:10|1049.4|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|1614
1614701060000|2021-03-02 16:04:20|1049.4|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|18
1614701070000|2021-03-02 16:04:30|1048.8|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.4|5552
1614701080000|2021-03-02 16:04:40|1049.4|1049.2|1049.2|1049|1049.6|1049.2|1049.2|1049|5054
1614701090000|2021-03-02 16:04:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|61
1614701100000|2021-03-02 16:05:00|1049.2|1049|1049.2|1049|1049.4|1049|1048.8|1048.4|13261
1614701110000|2021-03-02 16:05:10|1049.4|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.8|600
1614701120000|2021-03-02 16:05:20|1049|1048.8|1049.2|1049|1049.4|1049|1049|1048.8|2905
1614701130000|2021-03-02 16:05:30|1049|1048.8|1049|1048.8|1049|1049|1049|1048.8|0
1614701140000|2021-03-02 16:05:40|1049.2|1049|1049|1048.8|1049.4|1049|1049|1048.8|5983
1614701150000|2021-03-02 16:05:50|1049.2|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.6|3115
1614701160000|2021-03-02 16:06:00|1049.4|1049|1049.8|1049.4|1050.4|1050|1049.2|1048.8|16394
1614701170000|2021-03-02 16:06:10|1050|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|1088
1614701180000|2021-03-02 16:06:20||1049.6||1049.4||1049.6||1049.4|558
1614701190000|2021-03-02 16:06:30|1050|1049.6|1049|1048.8|1050|1049.8|1049|1048.8|4701
1614701200000|2021-03-02 16:06:40|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|0
1614701210000|2021-03-02 16:06:50|1049|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|7484
1614701220000|2021-03-02 16:07:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|1691
1614701230000|2021-03-02 16:07:10|1048.6|1048.2|1049|1048.6|1049|1048.8|1048.6|1048.2|1836
1614701240000|2021-03-02 16:07:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|10930
1614701250000|2021-03-02 16:07:30|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|2379
1614701260000|2021-03-02 16:07:40|1049.2|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1614701270000|2021-03-02 16:07:50|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|943
1614701280000|2021-03-02 16:08:00||1048.4||1048.6||1048.6||1048.4|1245
1614701290000|2021-03-02 16:08:10|1048.6|1048.4|1048.6|1048.4|1048.6|1048.6|1048.6|1048.4|492
1614701300000|2021-03-02 16:08:20|1048.4|1048.2|1048|1047.8|1048.4|1048.2|1048|1047.8|1641
1614701310000|2021-03-02 16:08:30|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|3550
1614701320000|2021-03-02 16:08:40||1047.4||1047.2||1047.4||1047.2|0
1614701330000|2021-03-02 16:08:50|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1046.8|536
1614701340000|2021-03-02 16:09:00|1047.6|1047.2|1047.8|1047.6|1048|1047.6|1047.6|1047.2|7308
1614701350000|2021-03-02 16:09:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|2684
1614701360000|2021-03-02 16:09:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1614701370000|2021-03-02 16:09:30|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|1664
1614701380000|2021-03-02 16:09:40|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|3379
1614701400000|2021-03-02 16:10:00|1047.8|1047.4|1048.4|1048|1048.6|1048|1047.8|1047.4|21035
1614701410000|2021-03-02 16:10:10|1048.2|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048.2|1918
1614701420000|2021-03-02 16:10:20|1048.6|1048|1047.6|1047.4|1048.6|1048|1047.6|1047.4|8359
1614701430000|2021-03-02 16:10:30|1047.4|1047.2|1046.8|1046.4|1047.4|1047.2|1046.8|1046.4|9589
1614701440000|2021-03-02 16:10:40|1047|1046.6|1047.6|1047.4|1048|1047.6|1046.8|1046.6|8288
1614701450000|2021-03-02 16:10:50|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|1822
1614701460000|2021-03-02 16:11:00|1047.8|1047.4|1047.6|1047.2|1047.8|1047.6|1047.2|1046.8|2086
1614701470000|2021-03-02 16:11:10||1047.4||1047.4||1047.4||1047.2|0
1614701480000|2021-03-02 16:11:20|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047|2993
1614701490000|2021-03-02 16:11:30|1047.6|1047|1047.6|1047.2|1047.8|1047.6|1047.4|1047|927
1614701500000|2021-03-02 16:11:40|1047.4|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|487
1614701510000|2021-03-02 16:11:50|1047.8|1047.4|1047.8|1047.2|1047.8|1047.6|1047.6|1047.2|2952
1614701520000|2021-03-02 16:12:00|1047.6|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|0
1614701530000|2021-03-02 16:12:10|1048|1047.6|1047.6|1047.4|1048.2|1047.6|1047.4|1047|11976
1614701540000|2021-03-02 16:12:20|1047.4|1047|1047.6|1047.2|1047.8|1047.4|1047.2|1047|13756
1614701550000|2021-03-02 16:12:30|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047.2|600
1614701560000|2021-03-02 16:12:40|1047.4|1047.4|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|1341
1614701570000|2021-03-02 16:12:50|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|2499
1614701580000|2021-03-02 16:13:00|1047.2|1047.2|1047.4|1047.2|1047.4|1047.2|1047.2|1047.2|739
1614701590000|2021-03-02 16:13:10|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.6|1047|138
1614701600000|2021-03-02 16:13:20|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|3463
1614701620000|2021-03-02 16:13:40|1047|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.4|1
1614701630000|2021-03-02 16:13:50|1047.2|1046.8|1047.2|1047|1047.4|1047|1047|1046.8|2918
1614701640000|2021-03-02 16:14:00|1047.4|1047.2|1047.8|1047.4|1048|1047.6|1047.4|1047.2|3702
1614701650000|2021-03-02 16:14:10|1048|1047.8|1047.6|1047.4|1048|1047.8|1047.6|1047.4|0
1614701660000|2021-03-02 16:14:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047|3471
1614701670000|2021-03-02 16:14:30|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|3202
1614701680000|2021-03-02 16:14:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|0
1614701690000|2021-03-02 16:14:50|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|281
1614701700000|2021-03-02 16:15:00|1047.8|1047.4|1048|1047.4|1048.2|1047.8|1047.6|1047.4|580
1614701710000|2021-03-02 16:15:10|1047.8|1047.2|1047.6|1047|1048|1047.4|1047.6|1047|6557
1614701720000|2021-03-02 16:15:20|1047.4|1046.8|1047.2|1046.6|1047.4|1047|1047|1046.4|505
1614701730000|2021-03-02 16:15:30|1047|1047|1047.6|1047|1047.8|1047.2|1047|1046.8|600
1614701740000|2021-03-02 16:15:40|1047.4|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|78
1614701750000|2021-03-02 16:15:50|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.4|1000
1614701760000|2021-03-02 16:16:00|1047|1046.4|1047|1046.2|1047.2|1046.6|1046.8|1046.2|2864
1614701770000|2021-03-02 16:16:10|1046.6|1045.8|1046.8|1046.2|1046.8|1046.2|1046.2|1045.8|4237
1614701780000|2021-03-02 16:16:20|1047|1046.4|1047|1046.6|1047.2|1046.8|1047|1046.4|600
1614701790000|2021-03-02 16:16:30|1047.2|1046.8|1047.2|1046.8|1047.8|1047.2|1047.2|1046.8|4447
1614701800000|2021-03-02 16:16:40|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|160
1614701810000|2021-03-02 16:16:50|1047.2|1046.4|1047|1046.4|1047.4|1046.8|1047|1046.4|5036
1614701820000|2021-03-02 16:17:00|1047.2|1046.6|1047.4|1046.8|1047.6|1047|1047|1046.4|106
1614701830000|2021-03-02 16:17:10|1047.6|1047|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|0
1614701840000|2021-03-02 16:17:20|1047.4|1047|1047.4|1046.8|1047.4|1047|1046.8|1046.4|133
1614701850000|2021-03-02 16:17:30|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1614701860000|2021-03-02 16:17:40|1047.4|1047|1046.8|1046.2|1047.4|1047|1046.8|1046.2|693
1614701870000|2021-03-02 16:17:50|1047|1046.4|1047.2|1046.6|1047.2|1046.6|1046.8|1046.2|0
1614701880000|2021-03-02 16:18:00|1047|1046.4|1047.2|1046.6|1047.4|1046.8|1047|1046.4|208
1614701890000|2021-03-02 16:18:10|1047|1046.4|1047|1046.4|1047.2|1046.8|1047|1046.4|530
1614701900000|2021-03-02 16:18:20|1047.2|1046.6|1046.6|1046|1047.2|1046.6|1046.6|1046|540
1614701910000|2021-03-02 16:18:30|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|195
1614701920000|2021-03-02 16:18:40|1046.4|1046|1046.8|1046.2|1046.8|1046.2|1046.4|1046|2176
1614701930000|2021-03-02 16:18:50|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1614701940000|2021-03-02 16:19:00|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046|1045.4|1725
1614701950000|2021-03-02 16:19:10|1046.6|1046|1046.4|1045.8|1046.8|1046.4|1046.4|1045.8|44
1614701960000|2021-03-02 16:19:20|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.4|1045.8|0
1614701970000|2021-03-02 16:19:30|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1045.8|600
1614701980000|2021-03-02 16:19:40|1046.4|1045.8|1047|1046.4|1047|1046.4|1046.4|1045.8|0
1614701990000|2021-03-02 16:19:50|1046.8|1046.2|1047.2|1046.8|1047.2|1046.8|1046.8|1046.2|104
1614702000000|2021-03-02 16:20:00|1047.4|1046.6|1047|1046.4|1047.4|1046.6|1046.8|1046.2|617
1614702010000|2021-03-02 16:20:10|1046.8|1046.2|1047|1046.6|1047.2|1046.6|1046.8|1046.2|4697
1614702020000|2021-03-02 16:20:20|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|758
1614702030000|2021-03-02 16:20:30|1047|1046.4|1047.2|1046.6|1047.2|1046.6|1046.8|1046.4|5648
1614702040000|2021-03-02 16:20:40|1047|1046.4|1047.2|1046.6|1047.4|1047|1047|1046.4|1284
1614702050000|2021-03-02 16:20:50|1047.4|1047|1047|1046.4|1047.4|1047|1047|1046.4|800
1614702060000|2021-03-02 16:21:00|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|337
1614702070000|2021-03-02 16:21:10|1047.2|1046.6|1047.4|1047|1047.4|1047|1047.2|1046.6|0
1614702080000|2021-03-02 16:21:20|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.4|599
1614702090000|2021-03-02 16:21:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046|1250
1614702100000|2021-03-02 16:21:40|1046.2|1045.8|1046|1045.4|1046.2|1045.8|1046|1045.4|618
1614702110000|2021-03-02 16:21:50|1046.2|1045.6|1046.8|1046|1046.8|1046|1046.2|1045.6|426
1614702120000|2021-03-02 16:22:00|1046.6|1046.2|1046.2|1045.6|1046.6|1046.2|1046.2|1045.6|438
1614702130000|2021-03-02 16:22:10|1046|1045.8|1046.4|1045.8|1046.6|1046|1046|1045.6|0
1614702140000|2021-03-02 16:22:20|1046.8|1046.2|1046.2|1045.6|1046.8|1046.2|1046.2|1045.6|0
1614702150000|2021-03-02 16:22:30|1046|1045.8|1046.4|1045.8|1046.4|1045.8|1046|1045.8|0
1614702160000|2021-03-02 16:22:40|1046.2|1045.6|1046.6|1046|1046.6|1046.2|1046.2|1045.6|2703
1614702170000|2021-03-02 16:22:50|1046.8|1046.2|1046.4|1045.8|1046.8|1046.2|1046.2|1045.6|4438
1614702180000|2021-03-02 16:23:00|1046.2|1046|1046.4|1045.8|1046.6|1046|1046.2|1045.8|1076
1614702190000|2021-03-02 16:23:10|1046.2|1046|1046.2|1045.6|1046.4|1046|1046.2|1045.6|1
1614702200000|2021-03-02 16:23:20|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|100
1614702210000|2021-03-02 16:23:30||1045.4||1045.4||1045.4||1045.4|0
1614702220000|2021-03-02 16:23:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1614702230000|2021-03-02 16:23:50|1046|1045.2|1045.8|1045.4|1046|1045.6|1045.8|1045.2|749
1614702240000|2021-03-02 16:24:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.4|1045|2589
1614702250000|2021-03-02 16:24:10|1046|1045.6|1045.2|1044.8|1046|1045.6|1045.2|1044.8|1161
1614702260000|2021-03-02 16:24:20|1045.8|1045.2|1045.8|1045.2|1046|1045.6|1045.6|1045|2606
1614702270000|2021-03-02 16:24:30|1045.6|1045|1045.4|1044.8|1045.6|1045|1045.4|1044.8|140
1614702280000|2021-03-02 16:24:40|1045.6|1045|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1614702290000|2021-03-02 16:24:50|1045.6|1045|1045.6|1045|1045.8|1045.2|1045.6|1045|1153
1614702300000|2021-03-02 16:25:00|1045.4|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.6|951
1614702310000|2021-03-02 16:25:10|1045.6|1044.8|1045.4|1045|1045.6|1045|1045.4|1044.8|0
1614702320000|2021-03-02 16:25:20|1045.2|1044.8|1045.4|1044.8|1045.6|1045|1045.2|1044.6|560
1614702330000|2021-03-02 16:25:30|1045.2|1045|1045.8|1045.2|1045.8|1045.2|1045.2|1044.8|4276
1614702340000|2021-03-02 16:25:40|1045.6|1045|1045.6|1045.2|1045.8|1045.2|1045.6|1045|3138
1614702350000|2021-03-02 16:25:50|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.6|1045|54
1614702360000|2021-03-02 16:26:00|1045.8|1045.2|1045.8|1045|1046|1045.4|1045.4|1045|1540
1614702370000|2021-03-02 16:26:10|1046|1045.2|1045.6|1045.2|1046|1045.4|1045.6|1045.2|0
1614702380000|2021-03-02 16:26:20|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045|10
1614702390000|2021-03-02 16:26:30|1045.6|1045|1045.2|1044.6|1045.6|1045.2|1045.2|1044.6|1302
1614702400000|2021-03-02 16:26:40|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.6|0
1614702410000|2021-03-02 16:26:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|1
1614702420000|2021-03-02 16:27:00|1044.8|1044.4|1045.4|1044.8|1045.6|1045|1044.8|1044.4|4711
1614702430000|2021-03-02 16:27:10|1045.6|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.6|1320
1614702440000|2021-03-02 16:27:20|1045.4|1045|1045.4|1045|1045.8|1045.2|1045.4|1045|1593
1614702450000|2021-03-02 16:27:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|616
1614702460000|2021-03-02 16:27:40|1045.4|1045|1045.6|1045|1046|1045.4|1045.4|1045|611
1614702470000|2021-03-02 16:27:50|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045|2798
1614702480000|2021-03-02 16:28:00|1046|1045.4|1045.4|1045|1046|1045.4|1045.4|1045|1362
1614702490000|2021-03-02 16:28:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045|82
1614702500000|2021-03-02 16:28:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|666
1614702510000|2021-03-02 16:28:30|1046.2|1045.6|1046.2|1045.6|1046.4|1045.8|1046|1045.4|0
1614702520000|2021-03-02 16:28:40|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.2|1045.8|0
1614702530000|2021-03-02 16:28:50|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|854
1614702540000|2021-03-02 16:29:00|1046.2|1045.8|1045.8|1045.4|1046.4|1046|1045.8|1045.4|474
1614702550000|2021-03-02 16:29:10|1046|1045.2|1046.2|1045.4|1046.2|1045.4|1045.4|1045|2
1614702560000|2021-03-02 16:29:20|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1045.8|1045.2|1251
1614702570000|2021-03-02 16:29:30|1046|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1614702580000|2021-03-02 16:29:40|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|286
1614702590000|2021-03-02 16:29:50|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.2|880
1614758410000|2021-03-03 08:00:10|1050|1049|1051|1049.6|1052|1049.6|1049.8|1049|196892
1614758420000|2021-03-03 08:00:20|1050.8|1049.4|1055.8|1054.6|1056|1054.6|1050.8|1049.4|38871
1614758430000|2021-03-03 08:00:30|1056|1054.4|1055.6|1054.4|1056|1054.6|1055.6|1053.8|4106
1614758440000|2021-03-03 08:00:40|1055.8|1054.6|1055.8|1054.6|1056|1054.6|1055.2|1053.6|10931
1614758450000|2021-03-03 08:00:50|1054.4|1053.8|1055.2|1054|1056|1054.4|1054.4|1053.6|21203
1614758460000|2021-03-03 08:01:00|1056|1053.8|1055.6|1054|1056|1054|1055.4|1053.8|0
1614758470000|2021-03-03 08:01:10|1056|1054.2|1056.4|1054.8|1057|1056|1055.6|1053.8|5142
1614758480000|2021-03-03 08:01:20|1056.2|1055|1058|1057|1058|1057|1056.2|1055|896
1614758490000|2021-03-03 08:01:30|1057.8|1056.8|1058.6|1057.2|1059|1057.2|1057.6|1056.6|41866
1614758500000|2021-03-03 08:01:40|1058.8|1057.4|1058|1057|1059|1058.4|1057|1056.8|39697
1614758510000|2021-03-03 08:01:50|1057.8|1056.8|1056.6|1055.6|1057.8|1056.8|1056.6|1055.2|2104
1614758520000|2021-03-03 08:02:00|1056.4|1055.4|1057.8|1056.8|1058.2|1056.8|1056.4|1055|8073
1614758530000|2021-03-03 08:02:10|1058|1057|1058.6|1057.8|1059|1058.8|1057.8|1057|22497
1614758540000|2021-03-03 08:02:20|1058.8|1058.6|1057.8|1056.6|1058.8|1058.6|1057.2|1056.2|24265
1614758550000|2021-03-03 08:02:30|1057.6|1056.8|1057|1056.6|1057.6|1056.8|1057|1056.6|0
1614758560000|2021-03-03 08:02:40|1056.8|1056.4|1055|1054|1057.2|1056.4|1055|1053.8|4899
1614758570000|2021-03-03 08:02:50|1054.2|1053.8|1054.6|1054|1055|1054.2|1054.2|1053.8|3711
1614758580000|2021-03-03 08:03:00|1055|1054.2|1057.2|1055.6|1057.4|1055.6|1055|1054.2|2093
1614758590000|2021-03-03 08:03:10|1057||1057||1057||1057||0
1614758600000|2021-03-03 08:03:20|1057.2|1055.8|1057.4|1056.2|1058|1057|1057|1055.8|4409
1614758610000|2021-03-03 08:03:30|1057.2|1056|1056.8|1055.2|1057.2|1056.4|1056.8|1055.2|600
1614758620000|2021-03-03 08:03:40|1056.6|1055|1055.8|1054.8|1056.8|1055.6|1055.4|1054.6|2480
1614758630000|2021-03-03 08:03:50|1055.6|1054.6|1055.6|1054.4|1055.6|1054.6|1055.6|1054.2|0
1614758640000|2021-03-03 08:04:00|1055.4|1054.2|1055.8|1054.8|1056|1054.8|1054.2|1053.8|3625
1614758650000|2021-03-03 08:04:10|1055.2|1054.6|1056.6|1055.8|1057|1055.8|1055.2|1054.4|1602
1614758660000|2021-03-03 08:04:20|1057|1056|1057.8|1056.6|1058|1056.8|1056.8|1055.8|12778
1614758670000|2021-03-03 08:04:30|1057.6|1056.4|1055.8|1054.6|1057.6|1056.4|1055.8|1054.4|8321
1614758680000|2021-03-03 08:04:40|1055.6|1054.4|1055.8|1054.8|1055.8|1054.8|1055.4|1054.2|634
1614758690000|2021-03-03 08:04:50|1055.4|1054.6|1054|1053|1055.4|1054.6|1054|1052.8|13651
1614758700000|2021-03-03 08:05:00|1053.8|1053.2|1054.4|1053.8|1054.8|1054|1053.8|1053.2|13906
1614758710000|2021-03-03 08:05:10|1054.2|1053.6|1053.4|1052.6|1054.2|1053.6|1053.4|1052.4|2488
1614758720000|2021-03-03 08:05:20|1053.6|1052.2|1054.4|1053.6|1054.4|1053.6|1053|1052.2|11354
1614758730000|2021-03-03 08:05:30|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|1054.6|1053.6|500
1614758740000|2021-03-03 08:05:40|1054.4|1053.6|1054.2|1053.8|1054.4|1053.8|1054.2|1053.6|0
1614758750000|2021-03-03 08:05:50|1054|1053.4|1053|1052.4|1054.4|1053.6|1053|1052.4|5264
1614758760000|2021-03-03 08:06:00|1053.6|1052.6|1052.8|1052|1053.6|1052.8|1052.8|1052|1707
1614758770000|2021-03-03 08:06:10||1051.6||1051.6||1051.6||1051.4|0
1614758780000|2021-03-03 08:06:20|1052.6|1051.8|1052.2|1051.8|1052.6|1052|1052|1051.6|4184
1614758790000|2021-03-03 08:06:30|1052|1051.6|1051.8|1051.4|1052.2|1051.6|1051.2|1050.4|8497
1614758800000|2021-03-03 08:06:40|1052|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|628
1614758810000|2021-03-03 08:06:50|1052.2|1051.8|1052.2|1051.6|1052.6|1052.2|1052.2|1051.6|4058
1614758820000|2021-03-03 08:07:00|1052.6|1051.8|1052.4|1052|1052.6|1052|1052.4|1051.8|94
1614758830000|2021-03-03 08:07:10|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052|1654
1614758840000|2021-03-03 08:07:20|1052.6|1052.4|1052.6|1051.8|1052.6|1052.4|1052.2|1051.4|18913
1614758850000|2021-03-03 08:07:30|1052.4|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|1750
1614758860000|2021-03-03 08:07:40|1052|1051.6|1052|1051.4|1052|1051.8|1051.6|1051|3093
1614758870000|2021-03-03 08:07:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1614758880000|2021-03-03 08:08:00|1051.4|1051|1050.8|1050.2|1051.4|1051|1050.4|1049.8|9134
1614758890000|2021-03-03 08:08:10|1050.6|1050|1050.2|1049.4|1050.6|1050|1050.2|1049.2|0
1614758900000|2021-03-03 08:08:20|1050.4|1049.6|1050.4|1050|1050.8|1050.4|1050.2|1049.6|3126
1614758910000|2021-03-03 08:08:30||1050.2||1050.2||1050.2||1049.8|1342
1614758920000|2021-03-03 08:08:40|1050.2|1049.8|1051|1050.4|1051|1050.6|1049.8|1049.4|20793
1614758930000|2021-03-03 08:08:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050|0
1614758940000|2021-03-03 08:09:00|1051|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.2|1919
1614758950000|2021-03-03 08:09:10|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1614758960000|2021-03-03 08:09:20|1050.4|1050.4|1050.4|1050|1050.4|1050.4|1050.4|1050|137
1614758970000|2021-03-03 08:09:30|1050.6|1050.2|1050.4|1050.2|1051|1050.4|1050.4|1050|3161
1614758980000|2021-03-03 08:09:40|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|2225
1614758990000|2021-03-03 08:09:50|1050.6|1050.2|1050.8|1050.2|1051.4|1050.4|1050.6|1050|4128
1614759000000|2021-03-03 08:10:00|1050.6|1050.4|1051.4|1050.8|1051.4|1050.8|1050.6|1050.4|1604
1614759010000|2021-03-03 08:10:10|1051.6|1051|1053|1052.4|1053|1052.4|1051.6|1051|8689
1614759020000|2021-03-03 08:10:20||1052.6||1052.6||1052.8||1052.6|286
1614759030000|2021-03-03 08:10:30|1052.8|1052.4|1054.4|1053.8|1054.4|1053.8|1052.4|1051.8|2521
1614759040000|2021-03-03 08:10:40|1054.2|1053.6|1053.8|1053.6|1054.4|1053.6|1053.8|1053.6|850
1614759050000|2021-03-03 08:10:50|1054|1053.8|1054.6|1054.2|1055|1054.4|1054|1053.8|1829
1614759060000|2021-03-03 08:11:00|1054.4|1054|1054.6|1054|1055|1054|1053.8|1053.2|1752
1614759070000|2021-03-03 08:11:10|1055|1054.2|1057.8|1057.2|1058|1057.6|1055|1054.2|24459
1614759080000|2021-03-03 08:11:20|1058|1057.4|1057.2|1056.6|1058.8|1058|1056.8|1056.2|16321
1614759090000|2021-03-03 08:11:30|1057.6|1057.2|1057.4|1056.8|1058|1057.6|1057.4|1056.6|3142
1614759100000|2021-03-03 08:11:40|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.2|2426
1614759110000|2021-03-03 08:11:50|1057.4|1056.8|1057.8|1057.2|1058|1057.6|1057.4|1056.8|6675
1614759120000|2021-03-03 08:12:00|1057.6|1057|1057.6|1057|1057.8|1057.2|1057.2|1056.6|2464
1614759130000|2021-03-03 08:12:10|1057.4|1056.8|1057.6|1057.4|1057.6|1057.4|1057.4|1056.8|0
1614759140000|2021-03-03 08:12:20|1057.8|1057.2|1057.2|1056.6|1058|1057.6|1057.2|1056.6|4448
1614759150000|2021-03-03 08:12:30|1057|1056.4|1056.4|1055.8|1057|1056.6|1056.4|1055.8|543
1614759160000|2021-03-03 08:12:40|1056.2|1055.6|1055.8|1055.2|1056.2|1055.6|1055.2|1054.6|1576
1614759170000|2021-03-03 08:12:50|1055.6|1055|1056.2|1055.6|1056.2|1055.6|1055.2|1054.8|1835
1614759180000|2021-03-03 08:13:00|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.2|1181
1614759190000|2021-03-03 08:13:10|1055.8|1055.4|1055.4|1054.8|1055.8|1055.4|1055|1054.6|2417
1614759200000|2021-03-03 08:13:20|1055.2||1055.4||1055.4||1055.2||0
1614759210000|2021-03-03 08:13:30|1055.2|1055|1055.2|1054.8|1055.8|1055.2|1055|1054.6|4785
1614759220000|2021-03-03 08:13:40|1055|1054.6|1054.6|1054|1055.2|1054.8|1054.6|1054|1144
1614759230000|2021-03-03 08:13:50|1054.4|1053.8|1055|1054.4|1055|1054.6|1054.4|1053.8|1274
1614759240000|2021-03-03 08:14:00|1054.8||1054.8||1054.8||1054.8||0
1614759250000|2021-03-03 08:14:10|1054.6|1054.2|1055.4|1054.8|1055.8|1055|1054.6|1054|6637
1614759260000|2021-03-03 08:14:20|1055.2|1055|1055.4|1054.8|1055.6|1055.2|1055.2|1054.6|8646
1614759270000|2021-03-03 08:14:30|1055.2|1054.6|1055.4|1055.2|1055.8|1055.2|1055.2|1054.6|6529
1614759280000|2021-03-03 08:14:40|1055.8|1055.4|1055.8|1055.2|1056|1055.6|1055.4|1055|1679
1614759290000|2021-03-03 08:14:50|1056|1055|1055.8|1055.2|1056|1055.4|1055.8|1055|0
1614759300000|2021-03-03 08:15:00|1056|1055.4|1056.4|1056|1056.8|1056|1055.8|1055.4|1648
1614759310000|2021-03-03 08:15:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|645
1614759320000|2021-03-03 08:15:20|1055.6|1055.4|1056.6|1056|1056.8|1056.4|1055.4|1055|6467
1614759330000|2021-03-03 08:15:30|1056.4|1055.8|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1614759340000|2021-03-03 08:15:40|1056|1056|1056|1055.8|1056|1056|1056|1055.8|0
1614759350000|2021-03-03 08:15:50|1055.8|1055.6|1054.2|1053.8|1056|1055.6|1054.2|1053.8|10124
1614759360000|2021-03-03 08:16:00|1054.4|1054|1055.6|1055|1055.8|1055|1054.4|1054|38927
1614759370000|2021-03-03 08:16:10|1056|1055.6|1056|1055.4|1056|1055.6|1055.2|1054.8|8830
1614759380000|2021-03-03 08:16:20|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.4|1054.8|5421
1614759390000|2021-03-03 08:16:30|1056.2|1055.8|1056.6|1056.4|1057|1056.4|1056.2|1055.8|666
1614759400000|2021-03-03 08:16:40|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.6|1296
1614759410000|2021-03-03 08:16:50|1056.2|1056|1056|1055.8|1056.4|1056|1056|1055.8|637
1614759420000|2021-03-03 08:17:00|1055.8|1055.6|1055.8|1055|1055.8|1055.6|1055.8|1055|4
1614759430000|2021-03-03 08:17:10|1056|1055.2|1055.4|1055|1056.4|1055.8|1055.4|1055|3408
1614759440000|2021-03-03 08:17:20|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|666
1614759450000|2021-03-03 08:17:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.4|5367
1614759460000|2021-03-03 08:17:40|1055.2|1054.8|1055.4|1055.2|1055.8|1055.4|1055.2|1054.8|3724
1614759470000|2021-03-03 08:17:50|1055.6|1055.4|1055.2|1055|1055.6|1055.4|1055.2|1055|2129
1614759480000|2021-03-03 08:18:00|1055.4|1054.8|1056.4|1055.8|1056.4|1055.8|1055.4|1054.8|3305
1614759490000|2021-03-03 08:18:10|1056.2|1055.6|1055.8|1055|1056.4|1055.6|1055|1054.6|2000
1614759500000|2021-03-03 08:18:20|1056|1055.2|1056.6|1056.2|1057|1056.6|1055.8|1055.2|17247
1614759510000|2021-03-03 08:18:30|1056.4|1056|1056.8|1056|1057|1056.6|1056.4|1056|2608
1614759520000|2021-03-03 08:18:40|1056.6|1055.8|1056|1055.6|1056.6|1055.8|1056|1055.4|1671
1614759530000|2021-03-03 08:18:50|1055.8|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|1391
1614759540000|2021-03-03 08:19:00|1055.6|1055.6|1055|1054.6|1056|1055.6|1055|1054.6|3609
1614759550000|2021-03-03 08:19:10|1055.2|1054.8|1055.4|1054.8|1055.6|1055|1055.2|1054.8|766
1614759560000|2021-03-03 08:19:20|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1567
1614759570000|2021-03-03 08:19:30|1055|1054.6|1055|1054.8|1055.4|1055|1055|1054.4|1897
1614759580000|2021-03-03 08:19:40|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.2|1053.8|2648
1614759590000|2021-03-03 08:19:50|1054.4|1053.8|1054|1053.6|1054.4|1053.8|1054|1053.4|0
1614759600000|2021-03-03 08:20:00|1053.8|1053.4|1053.2|1052.8|1054.2|1053.6|1053.2|1052.8|1871
1614759610000|2021-03-03 08:20:10|1053|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|3870
1614759620000|2021-03-03 08:20:20||1053.2||1053.2||1053.2||1053.2|0
1614759630000|2021-03-03 08:20:30|1053.6|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|2039
1614759640000|2021-03-03 08:20:40|1053.8|1053.4|1053|1052.6|1053.8|1053.4|1053|1052.6|837
1614759660000|2021-03-03 08:21:00|1053.2|1052.8|1053|1052.4|1053.4|1053|1053|1052.2|1022
1614759670000|2021-03-03 08:21:10|1052.8|1052.6|1052.2|1051.8|1052.8|1052.6|1052|1051.6|2137
1614759680000|2021-03-03 08:21:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1614759690000|2021-03-03 08:21:30|1051.8|1051.8|1051.6|1051.2|1051.8|1051.8|1051.6|1051.2|1100
1614759700000|2021-03-03 08:21:40|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|2110
1614759710000|2021-03-03 08:21:50|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1614759720000|2021-03-03 08:22:00|1051.4|1051|1051.6|1051.4|1051.8|1051.4|1051.4|1050.8|2834
1614759730000|2021-03-03 08:22:10|1051.4|1051.2|1051.8|1051.2|1052|1051.4|1051.4|1051|2474
1614759740000|2021-03-03 08:22:20|1052|1051|1051.6|1051.4|1052|1051.4|1051.6|1051|0
1614759750000|2021-03-03 08:22:30|1051.8|1051.6|1051.6|1051.4|1052.2|1051.6|1051.6|1051.4|2972
1614759760000|2021-03-03 08:22:40|1051.8|1051.6|1051.8|1051.4|1052.4|1052|1051.8|1051.4|1772
1614759770000|2021-03-03 08:22:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|302
1614759780000|2021-03-03 08:23:00|1051.2|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050|7734
1614759790000|2021-03-03 08:23:10|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|0
1614759800000|2021-03-03 08:23:20|1050.2|1050|1049.8|1049.2|1050.2|1050|1048.6|1048.2|7954
1614759810000|2021-03-03 08:23:30|1049.2|1049|1049.8|1049.2|1050.6|1049.6|1049.2|1049|1775
1614759820000|2021-03-03 08:23:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1614759830000|2021-03-03 08:23:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|2668
1614759840000|2021-03-03 08:24:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.6|20
1614759850000|2021-03-03 08:24:10|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1049|1660
1614759860000|2021-03-03 08:24:20|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|1027
1614759870000|2021-03-03 08:24:30|1049.8|1049.4|1050.2|1049.4|1050.2|1049.8|1049.6|1049.2|3049
1614759880000|2021-03-03 08:24:40|1050.4|1049.6|1050.6|1050.2|1050.6|1050.2|1050.4|1049.6|659
1614759890000|2021-03-03 08:24:50|1050.4|1050|1049.8|1049.6|1050.4|1050|1049.8|1049.4|2589
1614759900000|2021-03-03 08:25:00|1050|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|2158
1614759910000|2021-03-03 08:25:10|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049|3621
1614759920000|2021-03-03 08:25:20|1049.6|1049.4|1050.2|1049.4|1050.2|1049.4|1049.6|1049.4|1273
1614759930000|2021-03-03 08:25:30|1050||1050||1050||1050||0
1614759940000|2021-03-03 08:25:40|1050.2|1049.6|1050.2|1049.8|1050.4|1049.8|1050.2|1049.6|755
1614759950000|2021-03-03 08:25:50|1050.4|1050|1050.8|1050.2|1051|1050.2|1050.4|1050|2238
1614759960000|2021-03-03 08:26:00||1050.6||1050.6||1050.6||1050.6|0
1614759970000|2021-03-03 08:26:10|1050.6|1050.2|1051.2|1050.8|1051.4|1050.8|1050.6|1050.2|4923
1614759980000|2021-03-03 08:26:20|1051|1050.6|1051.6|1051|1051.6|1051|1051|1050.4|3097
1614759990000|2021-03-03 08:26:30|1051.8|1051.2|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|322
1614760000000|2021-03-03 08:26:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|1351
1614760010000|2021-03-03 08:26:50|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|1233
1614760020000|2021-03-03 08:27:00|1051.2|1050.8|1052.4|1052|1052.6|1052|1051|1050.8|4904
1614760030000|2021-03-03 08:27:10|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1051.4|1051.2|4127
1614760040000|2021-03-03 08:27:20|1052.2|1051.6|1052|1051.8|1052.4|1051.8|1052|1051.6|15154
1614760050000|2021-03-03 08:27:30|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|1262
1614760060000|2021-03-03 08:27:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|300
1614760070000|2021-03-03 08:27:50|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051|1050.6|100763
1614760080000|2021-03-03 08:28:00|1051.2|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1614760090000|2021-03-03 08:28:10|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051.2|1050.6|2755
1614760100000|2021-03-03 08:28:20|1051.6|1051.2|1052.4|1052|1052.4|1052|1051.6|1051.2|1048
1614760110000|2021-03-03 08:28:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|800
1614760120000|2021-03-03 08:28:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|3401
1614760130000|2021-03-03 08:28:50|1052.6|1052.2|1053.8|1053.6|1053.8|1053.6|1052.6|1052.2|7403
1614760140000|2021-03-03 08:29:00|1054|1053.8|1054.6|1054|1054.6|1054|1053.8|1053|7264
1614760150000|2021-03-03 08:29:10|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.6|5879
1614760160000|2021-03-03 08:29:20|1054.4|1054|1054.4|1054|1054.4|1054|1054|1053.4|3435
1614760170000|2021-03-03 08:29:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|100
1614760180000|2021-03-03 08:29:40|1054|1053.8|1054|1053.4|1054|1053.8|1054|1053.4|1370
1614760190000|2021-03-03 08:29:50||1053.6||1053.4||1053.6||1053.4|573
1614760200000|2021-03-03 08:30:00|1054.2|1053.6|1054.2|1054|1054.4|1054|1054.2|1053.6|1477
1614760210000|2021-03-03 08:30:10|1054.4|1054.2|1055|1054.6|1055|1054.6|1054.4|1054.2|2281
1614760220000|2021-03-03 08:30:20|1054.8|1054.4|1054.8|1054.6|1055|1054.6|1054.8|1054.4|0
1614760230000|2021-03-03 08:30:30|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|4185
1614760240000|2021-03-03 08:30:40|1054.8|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.2|4617
1614760250000|2021-03-03 08:30:50|1055|1054.8|1055|1054.8|1055.6|1055.2|1054.8|1054.6|34752
1614760260000|2021-03-03 08:31:00|1055.2|1055|1055.2|1055|1055.4|1055|1055.2|1055|1311
1614760280000|2021-03-03 08:31:20|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.6|1817
1614760290000|2021-03-03 08:31:30|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.2|1397
1614760310000|2021-03-03 08:31:50|1054.8|1054.6|1054.6|1054.4|1055|1054.8|1054.6|1054.4|4078
1614760320000|2021-03-03 08:32:00|1054.8|1054.6|1055.4|1055|1055.6|1055.2|1054.8|1054.4|4140
1614760330000|2021-03-03 08:32:10|1055.6|1055.2|1055.8|1055.2|1056|1055.6|1055.6|1055.2|2748
1614760340000|2021-03-03 08:32:20|1056|1055.4|1055.8|1055.4|1056.2|1056|1055.8|1055.2|15722
1614760350000|2021-03-03 08:32:30|1055.6|1055.2|1056.2|1056|1056.2|1056|1055.6|1055.2|12637
1614760360000|2021-03-03 08:32:40|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|1023
1614760370000|2021-03-03 08:32:50|1056.6|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|1233
1614760380000|2021-03-03 08:33:00|1056.8|1056.6|1056.6|1056.2|1057|1056.6|1056.4|1056|4740
1614760390000|2021-03-03 08:33:10|1056.8|1056.4|1056|1055.6|1057|1056.6|1055.8|1055.4|10451
1614760400000|2021-03-03 08:33:20|1056.2|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|0
1614760410000|2021-03-03 08:33:30|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.6|1055.4|621
1614760420000|2021-03-03 08:33:40|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.6|1055.4|2403
1614760430000|2021-03-03 08:33:50|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1614760440000|2021-03-03 08:34:00||1055.4||1055.6||1055.6||1055.4|600
1614760450000|2021-03-03 08:34:10|1055.6|1055.4|1055.6|1055|1055.6|1055.4|1055.6|1055|1389
1614760460000|2021-03-03 08:34:20|1055.4|1054.8|1055|1054.8|1055.4|1055|1055|1054.8|1791
1614760470000|2021-03-03 08:34:30|1055.2|1055|1055|1054.6|1055.4|1055|1055|1054.6|853
1614760500000|2021-03-03 08:35:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|3482
1614760510000|2021-03-03 08:35:10|1055.2|1054.8|1055|1054.4|1055.6|1055|1054.8|1054.2|11065
1614760530000|2021-03-03 08:35:30|1055.2|1054.6|1055.4|1055.2|1055.4|1055.2|1055.2|1054.6|1739
1614760540000|2021-03-03 08:35:40|1055.6|1055|1055.4|1055.2|1055.6|1055.2|1055.4|1055|632
1614760550000|2021-03-03 08:35:50|1055.2|1055|1055.4|1055.2|1055.6|1055.2|1055|1054.6|1397
1614760560000|2021-03-03 08:36:00|1055.6|1055|1055|1054.6|1056|1055|1055|1054.6|1421
1614760570000|2021-03-03 08:36:10||1054.8||1054.8||1054.8||1054.8|0
1614760590000|2021-03-03 08:36:30|1055.2|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2578
1614760620000|2021-03-03 08:37:00|1055.6|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|1508
1614760630000|2021-03-03 08:37:10|1055.6|1055.6|1055.4|1055.2|1055.8|1055.6|1055.4|1055.2|1428
1614760640000|2021-03-03 08:37:20|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|601
1614760650000|2021-03-03 08:37:30|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|34
1614760660000|2021-03-03 08:37:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|3399
1614760670000|2021-03-03 08:37:50|1056|1055.6|1056.2|1055.6|1056.4|1055.8|1056|1055.4|6229
1614760680000|2021-03-03 08:38:00|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|0
1614760690000|2021-03-03 08:38:10|1056.4|1055.8|1056|1055.6|1056.6|1055.8|1056|1055.6|4678
1614760710000|2021-03-03 08:38:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055|8082
1614760720000|2021-03-03 08:38:40|1055.8|1055.4|1055.8|1055.6|1056|1055.8|1055.6|1055.4|1256
1614760750000|2021-03-03 08:39:10|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|277
1614760760000|2021-03-03 08:39:20||1055.2||1055.4||1055.4||1055.2|0
1614760770000|2021-03-03 08:39:30|||||||||500
1614760780000|2021-03-03 08:39:40|1055.4|1055.2|1055|1054.8|1055.4|1055.2|1055|1054.6|15022
1614760790000|2021-03-03 08:39:50|1055.2|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.8|1181
1614760800000|2021-03-03 08:40:00|1055.4|1055|1055.2|1055|1055.6|1055.2|1055.2|1054.8|2867
1614760810000|2021-03-03 08:40:10|1055|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|2391
1614760820000|2021-03-03 08:40:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|2786
1614760830000|2021-03-03 08:40:30|1055.6|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|17380
1614760850000|2021-03-03 08:40:50|1055.6|1055.2|1055.2|1055|1055.8|1055.2|1055|1054.8|3605
1614760860000|2021-03-03 08:41:00|1055.4||1055.4||1055.4||1055.4||1222
1614760880000|2021-03-03 08:41:20|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2781
1614760890000|2021-03-03 08:41:30|1055.6|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055.6|8231
1614760900000|2021-03-03 08:41:40|1056||1056||1056||1055.8||1342
1614760910000|2021-03-03 08:41:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|6121
1614760930000|2021-03-03 08:42:10|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|390
1614760940000|2021-03-03 08:42:20|1055.4|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|2442
1614760950000|2021-03-03 08:42:30|1055.2|1054.8|1056|1055.8|1056|1055.8|1055.2|1054.8|9216
1614760960000|2021-03-03 08:42:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|3938
1614760970000|2021-03-03 08:42:50|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|1319
1614760980000|2021-03-03 08:43:00|1056|1055.8|1056.2|1056|1056.4|1056|1056|1055.8|4412
1614760990000|2021-03-03 08:43:10|1056.4|1056.2|1056.8|1056.4|1057|1056.4|1056.4|1056.2|865
1614761000000|2021-03-03 08:43:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2585
1614761010000|2021-03-03 08:43:30|1056.4|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|923
1614761020000|2021-03-03 08:43:40|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.4|0
1614761030000|2021-03-03 08:43:50|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|609
1614761050000|2021-03-03 08:44:10|1056.8|1056.6|1057|1056.6|1057.2|1057|1056.8|1056.4|10111
1614761060000|2021-03-03 08:44:20|1056.6|1056.4|1056.4|1056.2|1057|1056.6|1056.4|1056.2|10839
1614761070000|2021-03-03 08:44:30|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|4033
1614761080000|2021-03-03 08:44:40|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|2536
1614761090000|2021-03-03 08:44:50|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|0
1614761100000|2021-03-03 08:45:00|1056.8|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|5802
1614761110000|2021-03-03 08:45:10|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.6|1056.6|0
1614761120000|2021-03-03 08:45:20|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.8|4472
1614761130000|2021-03-03 08:45:30|1057.4|1057.4|1057.6|1057.4|1057.6|1057.4|1057.4|1057.2|1220
1614761140000|2021-03-03 08:45:40|1057.8|1057.6|1057.6|1057.4|1058.2|1057.8|1057.6|1057.4|17873
1614761150000|2021-03-03 08:45:50|1057.8|1057.6|1058.2|1057.6|1058.2|1058|1057.8|1057.6|3845
1614761160000|2021-03-03 08:46:00|1058|1057.8|1058.4|1058.2|1058.4|1058.2|1058|1057.8|483
1614761170000|2021-03-03 08:46:10|1058.2|1058|1058.4|1058.2|1058.8|1058.4|1058.2|1058|5479
1614761180000|2021-03-03 08:46:20|1058.6|1058.4|1058.8|1058.4|1059|1058.8|1058.4|1058.2|2524
1614761190000|2021-03-03 08:46:30|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|195
1614761200000|2021-03-03 08:46:40|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|210
1614761210000|2021-03-03 08:46:50|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1104
1614761220000|2021-03-03 08:47:00|1059|1058.6|1060|1059.4|1060|1059.6|1058.8|1058.6|10371
1614761230000|2021-03-03 08:47:10|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|2399
1614761240000|2021-03-03 08:47:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|1051
1614761250000|2021-03-03 08:47:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|1684
1614761260000|2021-03-03 08:47:40|1059.6|1059.6|1059.8|1059.6|1060|1059.8|1059.6|1059.4|2496
1614761270000|2021-03-03 08:47:50|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.4|2584
1614761280000|2021-03-03 08:48:00|1060|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|0
1614761300000|2021-03-03 08:48:20|1060|1059.8|1060|1059.8|1060|1059.8|1059.8|1059.6|5266
1614761310000|2021-03-03 08:48:30|1060.2|1060|1061.2|1060.6|1061.4|1061.2|1060.2|1060|18199
1614761330000|2021-03-03 08:48:50|1061|1060.8|1060.6|1060.2|1061|1060.8|1060.4|1060|2236
1614761340000|2021-03-03 08:49:00|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|0
1614761350000|2021-03-03 08:49:10|1060.2|1060|1059.8|1059.4|1060.2|1060|1059.8|1059.4|5708
1614761360000|2021-03-03 08:49:20|1059.6|1059.6|1059.8|1059.6|1060|1059.8|1059.6|1059.4|1715
1614761370000|2021-03-03 08:49:30|1059.6|1059.4|1059.6|1059.4|1059.8|1059.6|1059.6|1059.4|493
1614761380000|2021-03-03 08:49:40|1059.4|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059.2|1050
1614761390000|2021-03-03 08:49:50|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|3162
1614761400000|2021-03-03 08:50:00|1060|1059.2|1060.6|1060.4|1060.6|1060.4|1059.6|1059.2|2702
1614761410000|2021-03-03 08:50:10|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.4|1060|25945
1614761420000|2021-03-03 08:50:20|1061|1060.8|1061.2|1060.8|1061.4|1061|1060.6|1060.4|13215
1614761430000|2021-03-03 08:50:30|1061|1060.6|1060.4|1059.8|1061|1060.6|1060.2|1059.8|3443
1614761440000|2021-03-03 08:50:40|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|503
1614761450000|2021-03-03 08:50:50|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1843
1614761460000|2021-03-03 08:51:00|1060|1060|1060.4|1060|1060.4|1060|1060|1060|2392
1614761480000|2021-03-03 08:51:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060|10158
1614761500000|2021-03-03 08:51:40|1060.8|1060.4|1062|1061.6|1062|1061.6|1060.8|1060.4|23577
1614761510000|2021-03-03 08:51:50|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|3462
1614761520000|2021-03-03 08:52:00|1061.8|1061.6|1061.6|1061.2|1061.8|1061.8|1061.4|1061.2|8821
1614761530000|2021-03-03 08:52:10|1061.8|1061.4|1061.4|1060.8|1061.8|1061.4|1061.2|1060.8|1808
1614761540000|2021-03-03 08:52:20|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|2017
1614761550000|2021-03-03 08:52:30|1061.4||1061.6||1061.6||1061.4||0
1614761560000|2021-03-03 08:52:40|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1061.2|1060.8|594
1614761580000|2021-03-03 08:53:00|1061.2|1061.2|1061.2|1060.6|1061.2|1061.2|1061.2|1060.6|3907
1614761590000|2021-03-03 08:53:10|1061|1061|1060.8|1060.6|1061|1061|1060.8|1060.4|3
1614761600000|2021-03-03 08:53:20|1061|1060.8|1061.4|1061.2|1061.4|1061.2|1060.6|1060.4|10472
1614761610000|2021-03-03 08:53:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.6|1061.2|1061|8619
1614761620000|2021-03-03 08:53:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|198
1614761630000|2021-03-03 08:53:50|1061.2|1061|1061.2|1060.6|1061.4|1061|1061|1060.4|841
1614761640000|2021-03-03 08:54:00|1061|1061|1061.2|1060.6|1061.2|1061|1061|1060.6|1051
1614761650000|2021-03-03 08:54:10|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.2|341
1614761660000|2021-03-03 08:54:20|1061|1060.2|1060.8|1060.6|1061|1060.6|1060.8|1060.2|0
1614761670000|2021-03-03 08:54:30|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|2023
1614761680000|2021-03-03 08:54:40|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|2805
1614761690000|2021-03-03 08:54:50|1061.6|1061.6|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|3153
1614761700000|2021-03-03 08:55:00|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|9
1614761710000|2021-03-03 08:55:10|1061.6|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|2364
1614761740000|2021-03-03 08:55:40|1061.4|1061.2|1061.8|1061.6|1062|1061.6|1061.4|1061.2|13930
1614761750000|2021-03-03 08:55:50|1062|1061.8|1062|1061.4|1062|1061.8|1061.6|1061.4|4763
1614761760000|2021-03-03 08:56:00|1061.8|1061.6|1061.6|1061.4|1062.4|1062.2|1061.6|1061.2|19242
1614761790000|2021-03-03 08:56:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|1874
1614761800000|2021-03-03 08:56:40|1061.8|1061.6|1062.2|1061.6|1062.2|1061.6|1061.8|1061.6|2013
1614761810000|2021-03-03 08:56:50|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1000
1614761820000|2021-03-03 08:57:00|1062.2||1062||1062.2||1062||981
1614761830000|2021-03-03 08:57:10|1062.2|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|3587
1614761840000|2021-03-03 08:57:20|1062|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|3459
1614761860000|2021-03-03 08:57:40|1061.6|1062|1062.2|1061.8|1062.2|1062|1061.6|1061.4|16733
1614761880000|2021-03-03 08:58:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|2339
1614761900000|2021-03-03 08:58:20|1062|1062|1062|1061.8|1062.2|1062|1062|1061.8|314
1614761910000|2021-03-03 08:58:30|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|958
1614761920000|2021-03-03 08:58:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|4779
1614761930000|2021-03-03 08:58:50||1061.6||1061.6||1061.6||1061.6|0
1614761940000|2021-03-03 08:59:00|1062|1061.8|1062|1061.8|1062.2|1062|1061.8|1061.6|2067
1614761960000|2021-03-03 08:59:20|1062.2|1062|1063|1062.6|1063|1062.8|1062.2|1062|5732
1614761970000|2021-03-03 08:59:30|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|2580
1614761980000|2021-03-03 08:59:40|1063.2|1063|1063.4|1063|1063.8|1063.2|1063.2|1062.8|23008
1614761990000|2021-03-03 08:59:50|1063.2|1062.8|1062.4|1062.2|1063.2|1062.8|1062.4|1061.8|2423
1614762000000|2021-03-03 09:00:00|1062.6|1062.4|1063.4|1062.8|1063.6|1062.8|1062|1061.8|9137
1614762010000|2021-03-03 09:00:10|1063.2|1063.2|1063.2|1062.8|1064|1063.6|1063|1062.6|19408
1614762020000|2021-03-03 09:00:20|1063.4|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|0
1614762030000|2021-03-03 09:00:30|1062.8|1062.4|1062|1061.6|1063|1062.6|1062|1061.6|4916
1614762040000|2021-03-03 09:00:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|2293
1614762050000|2021-03-03 09:00:50|1062||1062||1062||1062||0
1614762060000|2021-03-03 09:01:00|1062.2|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1867
1614762070000|2021-03-03 09:01:10|1062.4|1062.2|1062.4|1062.2|1062.8|1062.2|1062.4|1062.2|6048
1614762080000|2021-03-03 09:01:20|1062.2|1062|1062|1061.8|1062.2|1062|1062|1061.6|483
1614762090000|2021-03-03 09:01:30|1062.2|1061.6|1061.6|1061.4|1062.2|1061.6|1061.6|1061.2|460
1614762100000|2021-03-03 09:01:40|1061.8|1061.6|1062|1061.8|1062.2|1061.8|1061.8|1061.4|1538
1614762110000|2021-03-03 09:01:50|1062.2||1062||1062.2||1062||11
1614762120000|2021-03-03 09:02:00|1062.2|1062|1062|1061.8|1062.2|1062|1062|1061.8|1301
1614762130000|2021-03-03 09:02:10|1062.2||1062||1062.2||1062||850
1614762140000|2021-03-03 09:02:20|1062.2|1062|1062.6|1062|1062.6|1062|1062|1061.8|2483
1614762150000|2021-03-03 09:02:30|1062.4|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1300
1614762160000|2021-03-03 09:02:40|1062.2|1061.8|1062.2|1061.8|1062.6|1062.2|1062|1061.8|9899
1614762170000|2021-03-03 09:02:50|1062.4|1062|1062.6|1062.4|1062.8|1062.4|1062.2|1061.8|2876
1614762180000|2021-03-03 09:03:00|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|756
1614762200000|2021-03-03 09:03:20||1062.2||1062||1062.2||1062|1107
1614762210000|2021-03-03 09:03:30|1062.2|1062.2|1062.2|1062|1062.2|1062.2|1062.2|1062|430
1614762220000|2021-03-03 09:03:40|1062.4|1062.2|1063|1062.6|1063|1062.6|1062.4|1062.2|3167
1614762230000|2021-03-03 09:03:50|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|4406
1614762240000|2021-03-03 09:04:00|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.4|1063|5533
1614762250000|2021-03-03 09:04:10|1063.4||1063.4||1063.4||1063.4||0
1614762260000|2021-03-03 09:04:20|1063.2||1063.2||1063.2||1063.2||0
1614762280000|2021-03-03 09:04:40|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|1110
1614762290000|2021-03-03 09:04:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1614762300000|2021-03-03 09:05:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|1026
1614762320000|2021-03-03 09:05:20|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|2060
1614762330000|2021-03-03 09:05:30|1063.2|1063|1063.8|1063.4|1063.8|1063.4|1063.2|1063|10350
1614762340000|2021-03-03 09:05:40|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.4|0
1614762350000|2021-03-03 09:05:50|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.4|0
1614762360000|2021-03-03 09:06:00|1064.2|1064|1064.8|1064.4|1065|1064.6|1064.2|1064|22922
1614762370000|2021-03-03 09:06:10|1065|1064.8|1065|1064.6|1065|1064.8|1064.6|1064.4|547
1614762380000|2021-03-03 09:06:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|18367
1614762400000|2021-03-03 09:06:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.2|1064|7210
1614762410000|2021-03-03 09:06:50|1064.4|1064.4|1065.4|1065|1065.6|1065|1064.4|1064.4|3072
1614762420000|2021-03-03 09:07:00|1065.6|1065.2|1065.8|1065.4|1066|1065.8|1065.6|1065.2|7820
1614762430000|2021-03-03 09:07:10|1066|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.2|14974
1614762440000|2021-03-03 09:07:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066|144
1614762450000|2021-03-03 09:07:30|1067|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|5202
1614762460000|2021-03-03 09:07:40|1067.2|1067|1067.2|1066.8|1067.6|1067.2|1067|1066.8|2689
1614762470000|2021-03-03 09:07:50|1067.4|1067|1067|1066.6|1067.4|1067|1066.6|1066.2|4180
1614762480000|2021-03-03 09:08:00|1066.8|1066.4|1067|1066.8|1067.2|1066.8|1066.8|1066.4|4705
1614762490000|2021-03-03 09:08:10|1067.2|1067|1067|1066.8|1067.4|1067|1067|1066.8|112
1614762500000|2021-03-03 09:08:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.2|3965
1614762510000|2021-03-03 09:08:30|1066.8||1067||1067||1066.8||500
1614762520000|2021-03-03 09:08:40|1067.4|1066.8|1067.8|1067.2|1068|1067.6|1067.4|1066.8|13177
1614762530000|2021-03-03 09:08:50|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|2659
1614762540000|2021-03-03 09:09:00|1067.6|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|4460
1614762550000|2021-03-03 09:09:10|1067.2|1067.2|1067.8|1067.2|1067.8|1067.4|1067.2|1067|9611
1614762560000|2021-03-03 09:09:20|1068|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1614762570000|2021-03-03 09:09:30|1068||1068||1068||1067.8||0
1614762580000|2021-03-03 09:09:40|1067.2|1067|1066.6|1066.4|1067.2|1067|1066.6|1066.2|28299
1614762590000|2021-03-03 09:09:50|1066.8|1066.6|1066.4|1066|1066.8|1066.6|1066.2|1066|5309
1614762600000|2021-03-03 09:10:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066|6835
1614762610000|2021-03-03 09:10:10|1066.4|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066.4|250
1614762620000|2021-03-03 09:10:20|1067|1066.6|1067.2|1067|1067.2|1067|1067|1066.6|6994
1614762640000|2021-03-03 09:10:40|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|68432
1614762650000|2021-03-03 09:10:50|1067.2|1066.8|1066.6|1066.4|1067.2|1066.8|1066.4|1066.2|2451
1614762660000|2021-03-03 09:11:00|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|5732
1614762670000|2021-03-03 09:11:10|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.4|5
1614762680000|2021-03-03 09:11:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|313
1614762690000|2021-03-03 09:11:30|1066.4|1066.4|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|15
1614762700000|2021-03-03 09:11:40|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|10008
1614762710000|2021-03-03 09:11:50|1066.8|1066.8|1067.8|1067.4|1067.8|1067.4|1066.8|1066.8|15735
1614762720000|2021-03-03 09:12:00|1068|1067.6|1068.8|1068.4|1068.8|1068.4|1068|1067.6|14282
1614762730000|2021-03-03 09:12:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.2|1068|27927
1614762740000|2021-03-03 09:12:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|983
1614762750000|2021-03-03 09:12:30|1068.6||1068.6||1068.8||1068.6||0
1614762760000|2021-03-03 09:12:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|4161
1614762770000|2021-03-03 09:12:50|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1068|3761
1614762780000|2021-03-03 09:13:00|1068.2|1068.2|1069|1068.6|1069|1068.6|1068.2|1068.2|7663
1614762790000|2021-03-03 09:13:10|1068.8|1068.4|1068.8|1068.6|1069|1068.6|1068.8|1068.4|1132
1614762800000|2021-03-03 09:13:20|1069|1068.8|1068.8|1068.6|1069|1068.8|1068.8|1068.6|500
1614762810000|2021-03-03 09:13:30|1068.6|1068.4|1068.6|1068.4|1068.8|1068.6|1068.6|1068.4|2757
1614762820000|2021-03-03 09:13:40|1068.8|1068.6|1069.2|1068.8|1069.4|1069.2|1068.8|1068.4|13267
1614762830000|2021-03-03 09:13:50|1069||1069||1069||1069||281
1614762840000|2021-03-03 09:14:00|1069.2|1069|1069|1068.8|1069.2|1069|1069|1068.8|1485
1614762850000|2021-03-03 09:14:10|1069.2|1068.6|1068.8|1068.6|1069.2|1068.6|1068.6|1068.2|2091
1614762860000|2021-03-03 09:14:20|1069|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|771
1614762870000|2021-03-03 09:14:30|1068.8|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|6523
1614762880000|2021-03-03 09:14:40|1069|1069|1069.8|1069.4|1069.8|1069.4|1069|1069|9645
1614762890000|2021-03-03 09:14:50|1069.6|1069.6|1069.6|1069.4|1069.8|1069.6|1069.6|1069|1150
1614762900000|2021-03-03 09:15:00|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.4|1069|2475
1614762910000|2021-03-03 09:15:10|1069.6|1069.4|1069.6|1069.4|1069.8|1069.6|1069.6|1069.2|7840
1614762920000|2021-03-03 09:15:20|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|2349
1614762930000|2021-03-03 09:15:30|1069.4||1069.4||1069.4||1069.4||0
1614762940000|2021-03-03 09:15:40|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.2|1815
1614762950000|2021-03-03 09:15:50|1069.4|1069.2|1069.4|1069.2|1069.6|1069.2|1069.2|1068.8|9859
1614762960000|2021-03-03 09:16:00|||||||||12
1614762970000|2021-03-03 09:16:10|1069.2|1069|1069.2|1068.6|1069.2|1069|1069.2|1068.6|1738
1614762980000|2021-03-03 09:16:20|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.4|1068|9300
1614762990000|2021-03-03 09:16:30|1068.6|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|2950
1614763000000|2021-03-03 09:16:40|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1614763010000|2021-03-03 09:16:50|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|2756
1614763020000|2021-03-03 09:17:00|1068.8|1068.4|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|1316
1614763030000|2021-03-03 09:17:10|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|338
1614763040000|2021-03-03 09:17:20|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|217
1614763050000|2021-03-03 09:17:30|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1068|284
1614763060000|2021-03-03 09:17:40|1068.2|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.4|3551
1614763070000|2021-03-03 09:17:50|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|2460
1614763080000|2021-03-03 09:18:00|1068.4|1068|1068.4|1068|1068.6|1068|1068.4|1068|0
1614763090000|2021-03-03 09:18:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|473
1614763100000|2021-03-03 09:18:20|1068.8|1068.4|1068.6|1068.4|1069|1068.6|1068.6|1068.2|2433
1614763110000|2021-03-03 09:18:30|1068.4|1068.2|1068.2|1068|1068.6|1068.2|1068.2|1068|597
1614763120000|2021-03-03 09:18:40|1068|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|2007
1614763130000|2021-03-03 09:18:50|1067.8|1067.8|1068|1067.4|1068|1067.8|1067.8|1067.4|3022
1614763140000|2021-03-03 09:19:00|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|2491
1614763150000|2021-03-03 09:19:10|1067.6|1067.2|1066.6|1066.2|1067.6|1067.4|1066.2|1066|28491
1614763160000|2021-03-03 09:19:20|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|1597
1614763170000|2021-03-03 09:19:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.2|1065.8|19552
1614763180000|2021-03-03 09:19:40|1066.6|1066.4|1066|1065.8|1066.6|1066.4|1066|1065.8|2434
1614763220000|2021-03-03 09:20:20|1066.2|1066|1066|1065.8|1066.4|1066|1066|1065.8|3560
1614763230000|2021-03-03 09:20:30|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|155
1614763240000|2021-03-03 09:20:40|1066|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|389
1614763250000|2021-03-03 09:20:50|1066|1065.8|1065.6|1065.2|1066|1065.8|1065.6|1065.2|44782
1614763260000|2021-03-03 09:21:00|1065.4|1065.4|1065|1064.8|1065.6|1065.4|1065|1064.6|1555
1614763270000|2021-03-03 09:21:10|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1065|692
1614763280000|2021-03-03 09:21:20|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|1000
1614763290000|2021-03-03 09:21:30|1065.4|1065|1065.6|1065|1065.6|1065|1065|1064.8|6539
1614763300000|2021-03-03 09:21:40|1065.4|1065.2|1066|1065.4|1066|1065.4|1065.4|1065.2|2169
1614763310000|2021-03-03 09:21:50|1065.8||1066||1066||1065.8||0
1614763320000|2021-03-03 09:22:00|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065|686
1614763330000|2021-03-03 09:22:10|1065.8|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.4|1824
1614763340000|2021-03-03 09:22:20|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1065.8|1065.6|1456
1614763350000|2021-03-03 09:22:30|1066.2||1066||1066.2||1066||51
1614763370000|2021-03-03 09:22:50|1066.2|1066|1066.8|1066.4|1067|1066.6|1066.2|1066|7631
1614763380000|2021-03-03 09:23:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|3999
1614763390000|2021-03-03 09:23:10|1066.4|1066.4|1066.4|1066.2|1066.4|1066.4|1066.4|1066.2|3
1614763400000|2021-03-03 09:23:20|||||||||220
1614763430000|2021-03-03 09:23:50|||||||||20
1614763440000|2021-03-03 09:24:00|||||||||134
1614763450000|2021-03-03 09:24:10|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1065.8|1065.2|24011
1614763460000|2021-03-03 09:24:20|1066.2|1066|1066.4|1066|1066.4|1066|1066|1065.8|6576
1614763470000|2021-03-03 09:24:30|1066.6|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|1808
1614763480000|2021-03-03 09:24:40|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.6|1066.2|0
1614763490000|2021-03-03 09:24:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|1006
1614763500000|2021-03-03 09:25:00|1066.4||1066.4||1066.4||1066.4||0
1614763510000|2021-03-03 09:25:10|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.6|3591
1614763530000|2021-03-03 09:25:30|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|5100
1614763540000|2021-03-03 09:25:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066|400
1614763550000|2021-03-03 09:25:50|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.2|7274
1614763560000|2021-03-03 09:26:00|1066.8|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066|0
1614763570000|2021-03-03 09:26:10|1066.4|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|1651
1614763590000|2021-03-03 09:26:30|||||||||1200
1614763600000|2021-03-03 09:26:40|1066.4|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066|1953
1614763610000|2021-03-03 09:26:50||1066||1066.2||1066.2||1066|0
1614763620000|2021-03-03 09:27:00|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|2706
1614763630000|2021-03-03 09:27:10||1065.8||1065.8||1065.8||1065.8|0
1614763640000|2021-03-03 09:27:20|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|4131
1614763650000|2021-03-03 09:27:30|1066||1066||1066||1066||0
1614763670000|2021-03-03 09:27:50|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.2|79
1614763680000|2021-03-03 09:28:00|1066|1065.2|1066|1065.8|1066.2|1065.8|1066|1065.2|2258
1614763690000|2021-03-03 09:28:10|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1614763700000|2021-03-03 09:28:20|1066.2||1066.4||1066.4||1066.2||0
1614763710000|2021-03-03 09:28:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|584
1614763730000|2021-03-03 09:28:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065|20
1614763740000|2021-03-03 09:29:00|||||||||10
1614763750000|2021-03-03 09:29:10|1065.6|1065|1065.8|1065.4|1065.8|1065.4|1065.6|1065|4813
1614763760000|2021-03-03 09:29:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|1478
1614763770000|2021-03-03 09:29:30|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2386
1614763780000|2021-03-03 09:29:40|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|1533
1614763790000|2021-03-03 09:29:50|||||||||35
1614763800000|2021-03-03 09:30:00|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|3000
1614763810000|2021-03-03 09:30:10|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1189
1614763820000|2021-03-03 09:30:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|2479
1614763830000|2021-03-03 09:30:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1614763840000|2021-03-03 09:30:40|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1439
1614763850000|2021-03-03 09:30:50|1065.4|1065|1065.8|1065.2|1065.8|1065.4|1065.4|1065|1515
1614763860000|2021-03-03 09:31:00|1065.6||1065.6||1065.6||1065.6||0
1614763870000|2021-03-03 09:31:10|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|100
1614763880000|2021-03-03 09:31:20|1065.8||1065.8||1066||1065.8||1251
1614763890000|2021-03-03 09:31:30|1065.6||1065.6||1065.6||1065.6||0
1614763920000|2021-03-03 09:32:00|1065.4|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|935
1614763930000|2021-03-03 09:32:10|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|4218
1614763940000|2021-03-03 09:32:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1614763950000|2021-03-03 09:32:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1614763960000|2021-03-03 09:32:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|0
1614763980000|2021-03-03 09:33:00|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|3534
1614763990000|2021-03-03 09:33:10|||||||||23
1614764010000|2021-03-03 09:33:30|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|100
1614764020000|2021-03-03 09:33:40||1065||1065||1065||1065|0
1614764040000|2021-03-03 09:34:00|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065|2819
1614764060000|2021-03-03 09:34:20|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|2179
1614764070000|2021-03-03 09:34:30|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1259
1614764080000|2021-03-03 09:34:40|1065.8|1065.6|1065.4|1065|1066.2|1066|1065|1064.4|28570
1614764090000|2021-03-03 09:34:50|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1064.8|1064.4|6863
1614764100000|2021-03-03 09:35:00|1065|1064.6|1065.6|1065.2|1065.8|1065.2|1065|1064.6|3173
1614764110000|2021-03-03 09:35:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|4344
1614764120000|2021-03-03 09:35:20|1066.2|1065.8|1067|1066.6|1067|1066.6|1065.8|1065.4|10634
1614764130000|2021-03-03 09:35:30|1066.8|1066.4|1066.6|1066.4|1067|1066.4|1066.6|1066.2|712
1614764140000|2021-03-03 09:35:40|1066.8|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|269
1614764150000|2021-03-03 09:35:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066|1065.6|4115
1614764160000|2021-03-03 09:36:00|1066.4|1066|1065.8|1065.4|1066.6|1066|1065.8|1065.4|1351
1614764170000|2021-03-03 09:36:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|1850
1614764180000|2021-03-03 09:36:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|273
1614764190000|2021-03-03 09:36:30|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|1926
1614764200000|2021-03-03 09:36:40|1066|1065.8|1066.2|1065.6|1066.4|1065.8|1066|1065.6|15533
1614764210000|2021-03-03 09:36:50|1066|1065.8|1066|1065.6|1066.2|1066|1065.8|1065.6|1427
1614764220000|2021-03-03 09:37:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|610
1614764230000|2021-03-03 09:37:10|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.4|1262
1614764240000|2021-03-03 09:37:20|1065.8|1065.6|1065.2|1064.8|1065.8|1065.6|1065.2|1064.8|3003
1614764250000|2021-03-03 09:37:30|1065.4|1065|1065|1064.8|1065.4|1065.2|1065|1064.8|600
1614764260000|2021-03-03 09:37:40|1065.2|1065|1064.8|1064.4|1065.2|1065|1064.6|1064.4|3335
1614764270000|2021-03-03 09:37:50|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|600
1614764280000|2021-03-03 09:38:00|1065.2|1065|1065|1064.6|1065.2|1065|1064.6|1064.4|3302
1614764290000|2021-03-03 09:38:10|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1614764310000|2021-03-03 09:38:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|1210
1614764320000|2021-03-03 09:38:40|1065|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.4|2168
1614764330000|2021-03-03 09:38:50|1064.8|1064.6|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|2705
1614764340000|2021-03-03 09:39:00|1065.4|1064.8|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|2196
1614764350000|2021-03-03 09:39:10|1065|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|6764
1614764360000|2021-03-03 09:39:20|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|4716
1614764370000|2021-03-03 09:39:30|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|5224
1614764380000|2021-03-03 09:39:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|2510
1614764390000|2021-03-03 09:39:50|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|1961
1614764400000|2021-03-03 09:40:00|1064.6|1064.4|1064.4|1064.2|1064.8|1064.4|1064.2|1064|5543
1614764410000|2021-03-03 09:40:10|1064.6|1064|1064.6|1064.2|1064.8|1064.4|1064.6|1064|2416
1614764420000|2021-03-03 09:40:20|1064.4|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1521
1614764430000|2021-03-03 09:40:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|200
1614764440000|2021-03-03 09:40:40|1064.6||1064.4||1064.6||1064.4||0
1614764450000|2021-03-03 09:40:50|1064.6|1064|1064.2|1064|1064.6|1064|1064.2|1064|1885
1614764460000|2021-03-03 09:41:00|1064|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.6|3676
1614764470000|2021-03-03 09:41:10|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.4|0
1614764480000|2021-03-03 09:41:20|1064.8|1064.2|1065|1064.6|1065|1064.8|1064.6|1064.2|1401
1614764490000|2021-03-03 09:41:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|944
1614764510000|2021-03-03 09:41:50|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.6|1064.4|12091
1614764520000|2021-03-03 09:42:00|1065|1064.4|1065|1064.6|1065|1064.8|1065|1064.4|4931
1614764530000|2021-03-03 09:42:10|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|950
1614764540000|2021-03-03 09:42:20|1065.2|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|1136
1614764550000|2021-03-03 09:42:30|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.6|1629
1614764560000|2021-03-03 09:42:40|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.6|0
1614764570000|2021-03-03 09:42:50|1065.4|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|251
1614764580000|2021-03-03 09:43:00|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|5403
1614764590000|2021-03-03 09:43:10||1065.2||1065.2||1065.2||1065|0
1614764600000|2021-03-03 09:43:20|1065.6|1065|1065.6|1065.2|1065.8|1065.4|1065.6|1065|4579
1614764610000|2021-03-03 09:43:30|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|100
1614764620000|2021-03-03 09:43:40||1065.2||1065.2||1065.2||1065.2|0
1614764630000|2021-03-03 09:43:50||1065.4||1065.4||1065.4||1065.4|0
1614764640000|2021-03-03 09:44:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2481
1614764650000|2021-03-03 09:44:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1966
1614764660000|2021-03-03 09:44:20||1065.6||1065.4||1065.6||1065.4|0
1614764670000|2021-03-03 09:44:30|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|4817
1614764680000|2021-03-03 09:44:40|1066.6|1066|1066.2|1065.8|1066.6|1066.4|1066|1065.8|27473
1614764690000|2021-03-03 09:44:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|75
1614764700000|2021-03-03 09:45:00|1066.6|1066.2|1067.2|1066.8|1067.2|1066.8|1066.6|1066|4628
1614764720000|2021-03-03 09:45:20|1067|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|3662
1614764730000|2021-03-03 09:45:30|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066|0
1614764750000|2021-03-03 09:45:50|1066.6|1066.4|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|4732
1614764770000|2021-03-03 09:46:10|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|4898
1614764780000|2021-03-03 09:46:20||1065.8||1065.8||1065.8||1065.6|1100
1614764790000|2021-03-03 09:46:30|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|1085
1614764800000|2021-03-03 09:46:40|1065.8|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|1212
1614764810000|2021-03-03 09:46:50||1065.2||1065.2||1065.4||1065.2|1177
1614764820000|2021-03-03 09:47:00|1065.8|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|1236
1614764830000|2021-03-03 09:47:10|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|1226
1614764840000|2021-03-03 09:47:20|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|1296
1614764850000|2021-03-03 09:47:30|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1724
1614764860000|2021-03-03 09:47:40|1065.8|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|2753
1614764870000|2021-03-03 09:47:50|1066.2|1065.6|1066|1065.6|1066.4|1066|1066|1065.6|2596
1614764880000|2021-03-03 09:48:00|1066.2|1065.8|1066.2|1065.8|1066.6|1066|1065.8|1065.6|7738
1614764890000|2021-03-03 09:48:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1614764900000|2021-03-03 09:48:20|1065.8|1065.8|1065.8|1065.6|1065.8|1065.8|1065.8|1065.6|0
1614764910000|2021-03-03 09:48:30|1065.6|1065.4|1065.2|1064.8|1066.4|1066.2|1065|1064.8|47538
1614764920000|2021-03-03 09:48:40|1065.4|1065.6|1065.4|1065|1065.8|1065.6|1065.2|1065|31984
1614764930000|2021-03-03 09:48:50|1065.2||1065.4||1065.6||1065.2||0
1614764940000|2021-03-03 09:49:00|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|0
1614764950000|2021-03-03 09:49:10|1065.2|1065|1065.6|1065.4|1065.8|1065.6|1065.2|1065|2074
1614764960000|2021-03-03 09:49:20|1065.4|1065.2|1065.2|1065|1066|1065.4|1065.2|1065|5764
1614764970000|2021-03-03 09:49:30|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1065|1879
1614764980000|2021-03-03 09:49:40|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2643
1614764990000|2021-03-03 09:49:50|1065.4|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.4|2092
1614765000000|2021-03-03 09:50:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|80
1614765010000|2021-03-03 09:50:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|935
1614765020000|2021-03-03 09:50:20||1065.4||1065.4||1065.4||1065.2|75
1614765030000|2021-03-03 09:50:30|1065.8||1065.8||1065.8||1065.8||600
1614765040000|2021-03-03 09:50:40|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.6|0
1614765050000|2021-03-03 09:50:50|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|1501
1614765060000|2021-03-03 09:51:00|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|2439
1614765070000|2021-03-03 09:51:10|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|3000
1614765080000|2021-03-03 09:51:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|3100
1614765090000|2021-03-03 09:51:30|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|1204
1614765100000|2021-03-03 09:51:40|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|2384
1614765120000|2021-03-03 09:52:00|1065.2||1065.2||1065.2||1065.2||498
1614765130000|2021-03-03 09:52:10|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|479
1614765140000|2021-03-03 09:52:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|11495
1614765150000|2021-03-03 09:52:30|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|10253
1614765170000|2021-03-03 09:52:50|1064.4|1064.2|1064|1063.8|1064.4|1064.2|1064|1063.8|35849
1614765180000|2021-03-03 09:53:00|1064.2|1063.6|1063.6|1063.4|1064.4|1063.6|1063.6|1063.2|6015
1614765190000|2021-03-03 09:53:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|248
1614765200000|2021-03-03 09:53:20|1063.8|1063.4|1064.2|1064|1064.2|1064|1063.8|1063.2|1564
1614765210000|2021-03-03 09:53:30|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|9487
1614765220000|2021-03-03 09:53:40|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.6|1293
1614765240000|2021-03-03 09:54:00|1064.6|1064.4|1065.2|1064.8|1066.4|1066|1064.6|1064.4|28600
1614765250000|2021-03-03 09:54:10|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.8|1226
1614765260000|2021-03-03 09:54:20|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|556
1614765270000|2021-03-03 09:54:30|1065|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|4038
1614765280000|2021-03-03 09:54:40|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.6|1064.2|2053
1614765290000|2021-03-03 09:54:50|1064.6|1064.6|1064.8|1064.4|1065|1064.6|1064.4|1064|1513
1614765300000|2021-03-03 09:55:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|246
1614765310000|2021-03-03 09:55:10|1064.2|1064.2|1064.8|1064.4|1064.8|1064.4|1064.2|1064.2|5070
1614765320000|2021-03-03 09:55:20|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|600
1614765330000|2021-03-03 09:55:30|1064.8|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.6|9491
1614765350000|2021-03-03 09:55:50|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|5320
1614765360000|2021-03-03 09:56:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|500
1614765380000|2021-03-03 09:56:20|1065|1064.4|1064.6|1064.2|1065|1064.8|1064.6|1064.2|10967
1614765390000|2021-03-03 09:56:30||1064.4||1064.4||1064.4||1064.4|0
1614765400000|2021-03-03 09:56:40|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|1412
1614765410000|2021-03-03 09:56:50|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1614765420000|2021-03-03 09:57:00||1064.8||1064.6||1064.8||1064.6|0
1614765430000|2021-03-03 09:57:10|1064.8|1064.8|1065|1064.8|1065.2|1064.8|1064.8|1064.8|1766
1614765440000|2021-03-03 09:57:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|1602
1614765450000|2021-03-03 09:57:30||1064.4||1064.4||1064.4||1064.4|0
1614765460000|2021-03-03 09:57:40|1064.6||1064.6||1064.6||1064.6||0
1614765470000|2021-03-03 09:57:50||1064.2||1064.2||1064.2||1064.2|469
1614765480000|2021-03-03 09:58:00|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064|1063.8|7363
1614765490000|2021-03-03 09:58:10|1064|1064|1064.4|1064|1064.6|1064.2|1064|1063.8|5369
1614765500000|2021-03-03 09:58:20|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1614765510000|2021-03-03 09:58:30|1064.2|1063.8|1064.2|1063.8|1064.6|1064|1064|1063.8|8323
1614765520000|2021-03-03 09:58:40|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|1038
1614765530000|2021-03-03 09:58:50|1064.6|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064.2|1406
1614765540000|2021-03-03 09:59:00|1065||1065.2||1065.2||1065||973
1614765550000|2021-03-03 09:59:10|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|2152
1614765560000|2021-03-03 09:59:20|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|2292
1614765570000|2021-03-03 09:59:30|1064.8|1064.8|1064.6|1064.4|1064.8|1064.8|1064.6|1064.2|56
1614765590000|2021-03-03 09:59:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1614765600000|2021-03-03 10:00:00|1064.6|1064.2|1065|1064.8|1065|1064.8|1064.6|1064.2|1901
1614765610000|2021-03-03 10:00:10|1064.8|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1002
1614765620000|2021-03-03 10:00:20|1064.6|1064|1064.4|1064|1064.6|1064|1064|1063.8|4430
1614765630000|2021-03-03 10:00:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1614765640000|2021-03-03 10:00:40||1064||1063.8||1064||1063.8|0
1614765650000|2021-03-03 10:00:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|2144
1614765660000|2021-03-03 10:01:00|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|2
1614765670000|2021-03-03 10:01:10|1064|1064|1064|1063.8|1064|1064|1064|1063.8|465
1614765680000|2021-03-03 10:01:20|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|2465
1614765690000|2021-03-03 10:01:30|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|1557
1614765700000|2021-03-03 10:01:40||1063.4||1063.6||1063.6||1063.4|0
1614765710000|2021-03-03 10:01:50|||||||||180
1614765720000|2021-03-03 10:02:00|1064|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|1607
1614765730000|2021-03-03 10:02:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|3219
1614765740000|2021-03-03 10:02:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|507
1614765750000|2021-03-03 10:02:30|1063.6|1063.4|1063.6|1063.2|1064|1063.6|1063.4|1063.2|1250
1614765760000|2021-03-03 10:02:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614765770000|2021-03-03 10:02:50|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|622
1614765780000|2021-03-03 10:03:00|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1063|850
1614765790000|2021-03-03 10:03:10|1063.4|1062.8|1063.2|1063|1063.4|1063|1063|1062.8|12820
1614765800000|2021-03-03 10:03:20||1062.8||1062.8||1063||1062.8|0
1614765810000|2021-03-03 10:03:30||1063||1063||1063||1062.8|10
1614765820000|2021-03-03 10:03:40|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|892
1614765830000|2021-03-03 10:03:50|||||||||1800
1614765840000|2021-03-03 10:04:00|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1730
1614765850000|2021-03-03 10:04:10|1062.6|1062.4|1063|1062.6|1063|1062.8|1062.6|1062.4|3605
1614765860000|2021-03-03 10:04:20|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.8|1062.4|0
1614765870000|2021-03-03 10:04:30|1062.6||1062.8||1062.8||1062.6||200
1614765880000|2021-03-03 10:04:40|1062.4|1062|1062.4|1062|1063|1062.4|1062.2|1061.8|32342
1614765890000|2021-03-03 10:04:50|1062.6|1062.2|1062.8|1062.6|1063|1062.6|1062.6|1062.2|1691
1614765900000|2021-03-03 10:05:00|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|1901
1614765910000|2021-03-03 10:05:10|1063.4|1063|1064.6|1064.2|1064.6|1064.2|1063.4|1063|2924
1614765920000|2021-03-03 10:05:20|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1055
1614765930000|2021-03-03 10:05:30|1065|1064.2|1065|1064.8|1065.4|1064.8|1065|1064.2|0
1614765940000|2021-03-03 10:05:40|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|2939
1614765950000|2021-03-03 10:05:50|1064.8|1064.8|1065.2|1064.8|1065.4|1065.2|1064.8|1064.4|6999
1614765960000|2021-03-03 10:06:00|1065.4|1065|1065.8|1065.6|1065.8|1065.6|1065.2|1064.8|8457
1614765980000|2021-03-03 10:06:20|1065.6|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.2|2292
1614765990000|2021-03-03 10:06:30|1066|1065.4|1065.6|1065.4|1066.2|1065.8|1065.4|1065.2|8310
1614766000000|2021-03-03 10:06:40|1065.8|1065.2|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|2116
1614766010000|2021-03-03 10:06:50||1065||1065||1065||1065|0
1614766040000|2021-03-03 10:07:20|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|2321
1614766050000|2021-03-03 10:07:30|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.2|1065|1800
1614766060000|2021-03-03 10:07:40|1065.8|1065.4|1066.4|1065.8|1066.6|1066.4|1065.6|1065.4|10074
1614766070000|2021-03-03 10:07:50|1066.6|1066|1066.6|1066.2|1066.8|1066.2|1066.4|1066|0
1614766080000|2021-03-03 10:08:00|1067|1066.4|1066.4|1066.2|1067|1066.6|1066.2|1066|9189
1614766100000|2021-03-03 10:08:20|1066.2|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|2924
1614766110000|2021-03-03 10:08:30|1066.2|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|2505
1614766120000|2021-03-03 10:08:40|1066.4||1066.4||1066.4||1066.2||479
1614766130000|2021-03-03 10:08:50|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066|1065.8|12788
1614766140000|2021-03-03 10:09:00|1066.2|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|0
1614766150000|2021-03-03 10:09:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1530
1614766160000|2021-03-03 10:09:20|1066.4|1066|1066.2|1066|1066.4|1066.2|1066.2|1065.8|2780
1614766170000|2021-03-03 10:09:30|1066.4|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|1262
1614766200000|2021-03-03 10:10:00|1066.4|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|1799
1614766220000|2021-03-03 10:10:20|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1066|1838
1614766230000|2021-03-03 10:10:30|1066.4||1066.4||1066.4||1066.2||0
1614766240000|2021-03-03 10:10:40|1066.6|1066.2|1066.8|1066.6|1067|1066.6|1066.6|1066.2|2006
1614766250000|2021-03-03 10:10:50|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|252
1614766260000|2021-03-03 10:11:00|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|600
1614766270000|2021-03-03 10:11:10|1066.6|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066.2|1305
1614766280000|2021-03-03 10:11:20|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|1309
1614766290000|2021-03-03 10:11:30||1066.6||1066.4||1066.6||1066.4|0
1614766300000|2021-03-03 10:11:40|1066.6|1066.6|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|253
1614766310000|2021-03-03 10:11:50|1066.6|1066.4|1066.2|1066|1066.8|1066.6|1066|1065.8|7552
1614766320000|2021-03-03 10:12:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|371
1614766330000|2021-03-03 10:12:10|1066.4|1066|1066.6|1066|1066.6|1066.4|1066.2|1065.8|15391
1614766340000|2021-03-03 10:12:20|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|0
1614766350000|2021-03-03 10:12:30|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.2|1066|16278
1614766360000|2021-03-03 10:12:40|1066.6||1066.8||1066.8||1066.6||0
1614766370000|2021-03-03 10:12:50|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|0
1614766380000|2021-03-03 10:13:00|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|1
1614766390000|2021-03-03 10:13:10|1066.4|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|1397
1614766410000|2021-03-03 10:13:30|1066|1065.8|1066.8|1066.6|1066.8|1066.6|1066|1065.8|5319
1614766420000|2021-03-03 10:13:40|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|1648
1614766430000|2021-03-03 10:13:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1065.8|9060
1614766440000|2021-03-03 10:14:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1614766450000|2021-03-03 10:14:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|110
1614766460000|2021-03-03 10:14:20|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|0
1614766470000|2021-03-03 10:14:30|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.2|1065.8|5971
1614766480000|2021-03-03 10:14:40|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|2344
1614766490000|2021-03-03 10:14:50|1066|1066|1066.2|1066|1066.2|1066|1066|1066|0
1614766500000|2021-03-03 10:15:00|1066|1065.8|1066.2|1066|1066.4|1066.2|1066|1065.8|2573
1614766510000|2021-03-03 10:15:10|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065.2|9275
1614766520000|2021-03-03 10:15:20|1065.4|1065.4|1065|1064.8|1065.4|1065.4|1065|1064.8|4957
1614766540000|2021-03-03 10:15:40|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|2018
1614766550000|2021-03-03 10:15:50|1064.8|1064.8|1064.8|1064.6|1064.8|1064.8|1064.8|1064.6|0
1614766560000|2021-03-03 10:16:00|1064.6|1064.4|1064.6|1064|1064.6|1064.4|1064.4|1064|479
1614766570000|2021-03-03 10:16:10||1064.2||1064.4||1064.4||1064.2|0
1614766580000|2021-03-03 10:16:20|||||||||335
1614766590000|2021-03-03 10:16:30|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|4086
1614766600000|2021-03-03 10:16:40|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.8|3907
1614766610000|2021-03-03 10:16:50|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065|3040
1614766620000|2021-03-03 10:17:00|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|0
1614766630000|2021-03-03 10:17:10|1066.2|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|1079
1614766640000|2021-03-03 10:17:20|1066.4||1066.4||1066.4||1066.2||0
1614766650000|2021-03-03 10:17:30|1066.2||1066.2||1066.2||1066.2||0
1614766670000|2021-03-03 10:17:50|1066|1065.8|1066.4|1066|1066.6|1066.2|1066|1065.6|6103
1614766680000|2021-03-03 10:18:00|1066.6||1066.4||1066.6||1066.4||0
1614766690000|2021-03-03 10:18:10||1066.2||1066||1066.2||1066|1484
1614766700000|2021-03-03 10:18:20|||||||||500
1614766710000|2021-03-03 10:18:30|1066.2|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065.6|857
1614766720000|2021-03-03 10:18:40|1066|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|5
1614766730000|2021-03-03 10:18:50|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|470
1614766750000|2021-03-03 10:19:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|1256
1614766760000|2021-03-03 10:19:20|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|400
1614766770000|2021-03-03 10:19:30||1065.8||1065.8||1065.8||1065.8|0
1614766790000|2021-03-03 10:19:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065|6511
1614766800000|2021-03-03 10:20:00||1065||1065||1065.2||1065|2606
1614766810000|2021-03-03 10:20:10|1065.2||1065.2||1065.2||1065.2||301
1614766820000|2021-03-03 10:20:20|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1322
1614766830000|2021-03-03 10:20:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064|7636
1614766840000|2021-03-03 10:20:40|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614766850000|2021-03-03 10:20:50|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1325
1614766860000|2021-03-03 10:21:00|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064.2|1064|2693
1614766870000|2021-03-03 10:21:10|1064.4||1064.2||1064.4||1064.2||2402
1614766880000|2021-03-03 10:21:20|1064.4|1064.2|1065|1064.6|1065|1064.8|1064.4|1064.2|20800
1614766890000|2021-03-03 10:21:30|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|0
1614766900000|2021-03-03 10:21:40|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1614766920000|2021-03-03 10:22:00|1065.6|1065.4|1065.2|1065|1065.6|1065.6|1065|1064.6|4543
1614766930000|2021-03-03 10:22:10|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|1081
1614766940000|2021-03-03 10:22:20|1065.8|1065.2|1066|1065.8|1066.4|1065.8|1065.8|1065.2|0
1614766950000|2021-03-03 10:22:30|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.4|1317
1614766960000|2021-03-03 10:22:40|1066||1066.2||1066.2||1066||0
1614766970000|2021-03-03 10:22:50|1066||1066||1066||1066||0
1614766980000|2021-03-03 10:23:00|1066.2|1066|1066.6|1066|1066.8|1066.2|1066.2|1066|219
1614766990000|2021-03-03 10:23:10|1066.8|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|7661
1614767000000|2021-03-03 10:23:20|1066.2|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.6|974
1614767010000|2021-03-03 10:23:30||1066||1066||1066||1066|0
1614767030000|2021-03-03 10:23:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|3143
1614767040000|2021-03-03 10:24:00|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.4|5003
1614767050000|2021-03-03 10:24:10||1066||1066||1066||1066|0
1614767060000|2021-03-03 10:24:20|1066|1065.8|1066.2|1066|1066.2|1066|1065.8|1065.6|3570
1614767070000|2021-03-03 10:24:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|941
1614767080000|2021-03-03 10:24:40|1066.2||1066||1066.2||1066||1717
1614767090000|2021-03-03 10:24:50|1066.2||1066||1066.2||1066||0
1614767130000|2021-03-03 10:25:30|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|2901
1614767140000|2021-03-03 10:25:40||1065.4||1065.4||1065.4||1065.2|0
1614767150000|2021-03-03 10:25:50|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|4665
1614767160000|2021-03-03 10:26:00|||||||||250
1614767170000|2021-03-03 10:26:10|1066|1065.8|1066.2|1066|1066.2|1066|1066|1065.6|4891
1614767180000|2021-03-03 10:26:20||1065.8||1065.8||1066||1065.8|0
1614767190000|2021-03-03 10:26:30||1066||1066||1066||1066|0
1614767200000|2021-03-03 10:26:40|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|1932
1614767210000|2021-03-03 10:26:50|1066.2||1066.2||1066.2||1066.2||0
1614767220000|2021-03-03 10:27:00|1066.4|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|1327
1614767240000|2021-03-03 10:27:20|1066.8|1066.4|1066.8|1066.2|1067|1066.6|1066.6|1066.2|6610
1614767250000|2021-03-03 10:27:30|1066.4|1066.4|1066.8|1066.4|1067|1066.4|1066.4|1066.2|4788
1614767260000|2021-03-03 10:27:40|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|600
1614767270000|2021-03-03 10:27:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|5284
1614767280000|2021-03-03 10:28:00|1066.4|1065.8|1066|1065.4|1066.4|1066|1066|1065.4|1977
1614767290000|2021-03-03 10:28:10|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|2890
1614767320000|2021-03-03 10:28:40|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|6877
1614767330000|2021-03-03 10:28:50|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|5637
1614767340000|2021-03-03 10:29:00|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1614767350000|2021-03-03 10:29:10||1065.8||1065.8||1065.8||1065.8|0
1614767360000|2021-03-03 10:29:20|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|629
1614767370000|2021-03-03 10:29:30|||||||||582
1614767390000|2021-03-03 10:29:50|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|3660
1614767400000|2021-03-03 10:30:00|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|657
1614767410000|2021-03-03 10:30:10|1066|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|2151
1614767420000|2021-03-03 10:30:20|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|4143
1614767430000|2021-03-03 10:30:30|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1065.8|5380
1614767440000|2021-03-03 10:30:40|1066.2|1065.6|1066.6|1066.2|1066.8|1066.4|1066|1065.6|31307
1614767460000|2021-03-03 10:31:00|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.2|4268
1614767470000|2021-03-03 10:31:10|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|57
1614767480000|2021-03-03 10:31:20|1066.6|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|1657
1614767490000|2021-03-03 10:31:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1614767510000|2021-03-03 10:31:50|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.4|2900
1614767520000|2021-03-03 10:32:00|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1069
1614767530000|2021-03-03 10:32:10|1066.6|1066.6|1067.4|1067|1067.4|1067|1066.6|1066.4|6918
1614767540000|2021-03-03 10:32:20|1067.2|1066.8|1067.2|1067|1067.2|1067|1067.2|1066.8|60
1614767550000|2021-03-03 10:32:30|1067.4||1067.2||1067.4||1067.2||0
1614767560000|2021-03-03 10:32:40|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.8|798
1614767570000|2021-03-03 10:32:50|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|2062
1614767580000|2021-03-03 10:33:00|1066.8||1066.8||1066.8||1066.8||0
1614767590000|2021-03-03 10:33:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1707
1614767600000|2021-03-03 10:33:20|1066.6|1066.6|1066.6|1066.2|1066.6|1066.6|1066.6|1066.2|1813
1614767610000|2021-03-03 10:33:30|1066.8|1066.4|1067|1066.8|1067.2|1066.8|1066.8|1066.4|8043
1614767620000|2021-03-03 10:33:40|1066.8|1066.6|1066.8|1066.6|1067|1066.8|1066.8|1066.6|815
1614767630000|2021-03-03 10:33:50|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.4|1426
1614767640000|2021-03-03 10:34:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1614767650000|2021-03-03 10:34:10|||||||||100
1614767680000|2021-03-03 10:34:40|1066.8||1066.8||1067||1066.8||0
1614767700000|2021-03-03 10:35:00|1067|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|2718
1614767720000|2021-03-03 10:35:20|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|479
1614767730000|2021-03-03 10:35:30|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.6|1472
1614767740000|2021-03-03 10:35:40|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|1557
1614767750000|2021-03-03 10:35:50|1066.6|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|121
1614767780000|2021-03-03 10:36:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|5653
1614767790000|2021-03-03 10:36:30|1067.2|1066.8|1066.4|1066.2|1067.2|1067|1066.4|1066|11246
1614767800000|2021-03-03 10:36:40|1066.2|1066|1066.2|1066|1066.4|1066.2|1066.2|1065.6|1386
1614767810000|2021-03-03 10:36:50|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|754
1614767820000|2021-03-03 10:37:00|1066||1066||1066||1066||0
1614767840000|2021-03-03 10:37:20|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1065|11414
1614767850000|2021-03-03 10:37:30||1065.2||1065.2||1065.2||1065|3350
1614767860000|2021-03-03 10:37:40|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|2505
1614767870000|2021-03-03 10:37:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|2676
1614767880000|2021-03-03 10:38:00|1065.4|1065.4|1065.8|1065.6|1066|1065.6|1065.4|1065.4|3179
1614767890000|2021-03-03 10:38:10|1066||1065.8||1066||1065.8||317
1614767900000|2021-03-03 10:38:20|1066|1065.8|1066.4|1066|1066.4|1066.2|1066|1065.6|5833
1614767910000|2021-03-03 10:38:30||1066.2||1066||1066.2||1066|0
1614767920000|2021-03-03 10:38:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|2200
1614767930000|2021-03-03 10:38:50|1066.2||1066.4||1066.4||1066.2||0
1614767940000|2021-03-03 10:39:00|1066.2|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|2244
1614767950000|2021-03-03 10:39:10|1066.4||1066.4||1066.4||1066.2||0
1614767960000|2021-03-03 10:39:20|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1065.8|1065.4|5006
1614767970000|2021-03-03 10:39:30|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|1819
1614767980000|2021-03-03 10:39:40|1066.2||1066||1066.4||1066||0
1614767990000|2021-03-03 10:39:50|1066.2|1065.6|1065.4|1065|1066.2|1065.6|1065.4|1064.8|8287
1614768000000|2021-03-03 10:40:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|188
1614768010000|2021-03-03 10:40:10|1065.4|1065|1065.2|1065|1065.4|1065.2|1065.2|1065|2
1614768020000|2021-03-03 10:40:20|1065|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|2123
1614768030000|2021-03-03 10:40:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|1146
1614768040000|2021-03-03 10:40:40|1064.8|1064.6|1065.2|1065|1065.4|1065|1064.8|1064.4|10631
1614768050000|2021-03-03 10:40:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|943
1614768060000|2021-03-03 10:41:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1614768070000|2021-03-03 10:41:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|1741
1614768080000|2021-03-03 10:41:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1614768090000|2021-03-03 10:41:30|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|1500
1614768100000|2021-03-03 10:41:40|1065.6|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065|781
1614768110000|2021-03-03 10:41:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|3
1614768120000|2021-03-03 10:42:00|1065.6|1065.4|1066|1065.6|1066.2|1065.8|1065.6|1065.2|669
1614768130000|2021-03-03 10:42:10||1065.8||1065.8||1065.8||1065.6|0
1614768140000|2021-03-03 10:42:20||1065.6||1065.8||1065.8||1065.6|0
1614768150000|2021-03-03 10:42:30|1065.8|1065.6|1065.6|1065.4|1065.8|1065.8|1065.6|1065.4|2
1614768170000|2021-03-03 10:42:50|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|1194
1614768180000|2021-03-03 10:43:00|1066|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1614768190000|2021-03-03 10:43:10|1066.2|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.8|5
1614768200000|2021-03-03 10:43:20|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|0
1614768210000|2021-03-03 10:43:30|1066.6|1066|1066.6|1066.4|1066.6|1066.4|1066.6|1066|0
1614768220000|2021-03-03 10:43:40||1066.2||1066.2||1066.4||1066.2|600
1614768230000|2021-03-03 10:43:50||1066.4||1066.4||1066.4||1066.4|0
1614768240000|2021-03-03 10:44:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|1828
1614768250000|2021-03-03 10:44:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1066|1060
1614768260000|2021-03-03 10:44:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1614768270000|2021-03-03 10:44:30|1066.6||1066.6||1066.6||1066.6||0
1614768280000|2021-03-03 10:44:40|1066.4|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|3706
1614768290000|2021-03-03 10:44:50|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|1231
1614768300000|2021-03-03 10:45:00|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|3757
1614768310000|2021-03-03 10:45:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|3996
1614768320000|2021-03-03 10:45:20|1066.4|1066|1066.4|1066|1066.6|1066.4|1066.4|1065.8|2552
1614768330000|2021-03-03 10:45:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|3299
1614768340000|2021-03-03 10:45:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|5500
1614768350000|2021-03-03 10:45:50||1066||1066.2||1066.2||1066|553
1614768360000|2021-03-03 10:46:00|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1066.2|1066|2343
1614768370000|2021-03-03 10:46:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1614768380000|2021-03-03 10:46:20||1066.2||1066.4||1066.4||1066.2|1321
1614768390000|2021-03-03 10:46:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|2520
1614768410000|2021-03-03 10:46:50|1066.4|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|1538
1614768420000|2021-03-03 10:47:00|1066.6||1066.6||1066.6||1066.4||0
1614768430000|2021-03-03 10:47:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|2276
1614768440000|2021-03-03 10:47:20|1066.6|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|0
1614768450000|2021-03-03 10:47:30|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|0
1614768460000|2021-03-03 10:47:40|1066.8|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|6045
1614768470000|2021-03-03 10:47:50|1066.6|1066.6|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|2936
1614768480000|2021-03-03 10:48:00|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1614768490000|2021-03-03 10:48:10|1066.6|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|5169
1614768500000|2021-03-03 10:48:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1255
1614768510000|2021-03-03 10:48:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|300
1614768520000|2021-03-03 10:48:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1066|1529
1614768530000|2021-03-03 10:48:50|1066.2|1066|1066|1065.6|1066.4|1066|1066|1065.6|1226
1614768540000|2021-03-03 10:49:00|1065.8|1065.4|1065.8|1065.4|1066|1065.8|1065.6|1065.4|3479
1614768550000|2021-03-03 10:49:10|1065.6|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065|7737
1614768560000|2021-03-03 10:49:20|1065.6||1065.6||1065.8||1065.6||1107
1614768570000|2021-03-03 10:49:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1614768580000|2021-03-03 10:49:40||1065.6||1065.6||1065.6||1065.4|0
1614768590000|2021-03-03 10:49:50|1065.6|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|4897
1614768600000|2021-03-03 10:50:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|2370
1614768610000|2021-03-03 10:50:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|1863
1614768620000|2021-03-03 10:50:20||1065.8||1065.6||1065.8||1065.6|848
1614768630000|2021-03-03 10:50:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|6569
1614768640000|2021-03-03 10:50:40|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|1320
1614768660000|2021-03-03 10:51:00|1065.8|1065.6|1066.2|1065.8|1066.2|1066|1065.8|1065.4|28876
1614768670000|2021-03-03 10:51:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|5458
1614768680000|2021-03-03 10:51:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1614768690000|2021-03-03 10:51:30|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|2054
1614768700000|2021-03-03 10:51:40||1066||1065.8||1066||1065.8|0
1614768710000|2021-03-03 10:51:50|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|1081
1614768720000|2021-03-03 10:52:00||1066.2||1066||1066.2||1066|1077
1614768730000|2021-03-03 10:52:10|1066.2|1066.2|1066.2|1066|1066.2|1066.2|1066.2|1066|2572
1614768740000|2021-03-03 10:52:20|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.6|2431
1614768770000|2021-03-03 10:52:50|1066|1066|1065.8|1065.4|1066|1066|1065.4|1065.2|11772
1614768780000|2021-03-03 10:53:00|1065.4|1065|1065.8|1065.4|1065.8|1065.6|1065.2|1064.8|15724
1614768790000|2021-03-03 10:53:10|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|7778
1614768800000|2021-03-03 10:53:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065|2026
1614768810000|2021-03-03 10:53:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|1508
1614768820000|2021-03-03 10:53:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1614768830000|2021-03-03 10:53:50|1065.6||1065.8||1065.8||1065.6||0
1614768850000|2021-03-03 10:54:10|1066|1065.6|1066.2|1065.8|1066.4|1065.8|1066|1065.6|1363
1614768860000|2021-03-03 10:54:20|1066|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|0
1614768870000|2021-03-03 10:54:30|1066.2|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|0
1614768890000|2021-03-03 10:54:50|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|5855
1614768900000|2021-03-03 10:55:00|1066|1065.6|1066|1065.8|1066|1065.8|1066|1065.6|2550
1614768910000|2021-03-03 10:55:10|1066.2|1066|1066.6|1066.2|1066.8|1066.4|1066.2|1066|2812
1614768920000|2021-03-03 10:55:20|1066.2|1066.4|1065.8|1065.6|1066.2|1066.4|1065.8|1065.4|7470
1614768930000|2021-03-03 10:55:30|1066|1065.8|1066|1065.8|1066.4|1066|1066|1065.6|750
1614768940000|2021-03-03 10:55:40|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|739
1614768960000|2021-03-03 10:56:00|1066.2|1066|1066.4|1065.8|1066.4|1066|1065.8|1065.6|10180
1614768970000|2021-03-03 10:56:10|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|2858
1614768980000|2021-03-03 10:56:20|1066.2|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|7172
1614768990000|2021-03-03 10:56:30|1066.2||1066.2||1066.2||1066.2||0
1614769000000|2021-03-03 10:56:40|1066|1065.2|1066|1065.4|1066|1065.8|1065.6|1065.2|30530
1614769010000|2021-03-03 10:56:50|1066.2|1065.6|1065.8|1065.4|1066.2|1066|1065.6|1065.2|1308
1614769020000|2021-03-03 10:57:00|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|2279
1614769030000|2021-03-03 10:57:10|1066.2|1065.8|1066|1065.8|1066.4|1066|1066|1065.8|1451
1614769040000|2021-03-03 10:57:20|1066.2||1066||1066.2||1066||1773
1614769050000|2021-03-03 10:57:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2685
1614769060000|2021-03-03 10:57:40|1065.6|1065.2|1065.4|1065.2|1065.8|1065.6|1065.4|1065|2819
1614769070000|2021-03-03 10:57:50|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|75
1614769080000|2021-03-03 10:58:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|697
1614769090000|2021-03-03 10:58:10|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|291
1614769100000|2021-03-03 10:58:20|1065.6|1065.2|1066|1065.6|1066.2|1065.8|1065.6|1065.2|3089
1614769110000|2021-03-03 10:58:30|1066.2|1065.8|1066.4|1066.2|1066.4|1066.2|1066|1065.8|1298
1614769130000|2021-03-03 10:58:50|1066.2|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1065.8|1444
1614769140000|2021-03-03 10:59:00|1066.6|1066.4|1066.8|1066.6|1067|1066.6|1066.4|1066.2|2767
1614769150000|2021-03-03 10:59:10|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|736
1614769160000|2021-03-03 10:59:20||1066.2||1066.4||1066.4||1066.2|0
1614769170000|2021-03-03 10:59:30|1066.8|1066.2|1066.8|1066.6|1066.8|1066.6|1066.8|1066.2|3894
1614769190000|2021-03-03 10:59:50|1067|1066.8|1067|1066.8|1067.2|1067|1066.8|1066.6|13349
1614769200000|2021-03-03 11:00:00|1066.8|1066.6|1065.8|1065.4|1067|1066.6|1065.2|1064.8|23717
1614769210000|2021-03-03 11:00:10|1066||1066||1066||1065.8||0
1614769220000|2021-03-03 11:00:20|1066.2|1065.6|1066.4|1065.8|1066.6|1066.2|1066.2|1065.6|1037
1614769230000|2021-03-03 11:00:30|1066.2|1066|1065.8|1065.4|1066.4|1066|1065.8|1065.4|676
1614769240000|2021-03-03 11:00:40|1065.6|1065.6|1066|1065.6|1066|1065.8|1065.6|1065.4|189
1614769260000|2021-03-03 11:01:00|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|0
1614769270000|2021-03-03 11:01:10|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|2997
1614769280000|2021-03-03 11:01:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|627
1614769290000|2021-03-03 11:01:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.4|1065.2|2346
1614769300000|2021-03-03 11:01:40|1065.4|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1064.8|2792
1614769310000|2021-03-03 11:01:50|1065.4|1064.8|1065.4|1065.2|1065.4|1065.2|1065.4|1064.8|1881
1614769320000|2021-03-03 11:02:00|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|1100
1614769330000|2021-03-03 11:02:10|1065.2|1065.2|1064.8|1064.4|1065.2|1065.2|1064.8|1064.4|1442
1614769340000|2021-03-03 11:02:20||1064.6||1064.6||1064.6||1064.6|0
1614769360000|2021-03-03 11:02:40|1064.6|1064.4|1064.2|1064|1065|1064.6|1064.2|1064|19057
1614769380000|2021-03-03 11:03:00|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|1105
1614769390000|2021-03-03 11:03:10|1064.4||1064.4||1064.4||1064.2||0
1614769400000|2021-03-03 11:03:20|1064.2||1064.2||1064.2||1064.2||0
1614769410000|2021-03-03 11:03:30|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|1914
1614769420000|2021-03-03 11:03:40|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|4445
1614769430000|2021-03-03 11:03:50|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1614769440000|2021-03-03 11:04:00|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|1211
1614769450000|2021-03-03 11:04:10|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|1650
1614769460000|2021-03-03 11:04:20|1064.4||1064.4||1064.4||1064.4||0
1614769480000|2021-03-03 11:04:40|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1842
1614769490000|2021-03-03 11:04:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|668
1614769500000|2021-03-03 11:05:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.2|2742
1614769510000|2021-03-03 11:05:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1614769520000|2021-03-03 11:05:20|1065||1065.2||1065.2||1065||189
1614769530000|2021-03-03 11:05:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1614769540000|2021-03-03 11:05:40|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|681
1614769550000|2021-03-03 11:05:50|||||||||900
1614769560000|2021-03-03 11:06:00|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|2029
1614769570000|2021-03-03 11:06:10|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|3190
1614769580000|2021-03-03 11:06:20|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|535
1614769590000|2021-03-03 11:06:30|1065.2|1065.2|1065|1064.8|1065.4|1065.2|1065|1064.6|5000
1614769610000|2021-03-03 11:06:50|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1242
1614769630000|2021-03-03 11:07:10||1065||1065||1065||1065|950
1614769640000|2021-03-03 11:07:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1415
1614769650000|2021-03-03 11:07:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|0
1614769670000|2021-03-03 11:07:50|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|2706
1614769680000|2021-03-03 11:08:00|1065.4|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|1646
1614769690000|2021-03-03 11:08:10|1065.6||1065.6||1065.8||1065.6||0
1614769710000|2021-03-03 11:08:30|1065.4|1065.4|1065.8|1065.6|1066|1065.6|1065.4|1065.2|2535
1614769720000|2021-03-03 11:08:40|1065.6|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|7047
1614769730000|2021-03-03 11:08:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|189
1614769750000|2021-03-03 11:09:10|1065.8||1065.8||1065.8||1065.8||0
1614769760000|2021-03-03 11:09:20|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|1229
1614769770000|2021-03-03 11:09:30|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|880
1614769780000|2021-03-03 11:09:40|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|24
1614769790000|2021-03-03 11:09:50|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1614769800000|2021-03-03 11:10:00|1065.8|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|2262
1614769810000|2021-03-03 11:10:10|1065.6|1065.4|1065.6|1065.4|1065.8|1065.6|1065.4|1065.2|4305
1614769820000|2021-03-03 11:10:20|1065.8||1065.8||1065.8||1065.6||0
1614769830000|2021-03-03 11:10:30|1065.6|1065.6|1065|1064.8|1065.8|1065.6|1065|1064.8|23531
1614769850000|2021-03-03 11:10:50|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1339
1614769860000|2021-03-03 11:11:00||1064.6||1064.6||1064.6||1064.6|0
1614769870000|2021-03-03 11:11:10|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|1471
1614769880000|2021-03-03 11:11:20|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064|1063.4|8127
1614769890000|2021-03-03 11:11:30|1064.2|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|317
1614769920000|2021-03-03 11:12:00|1064.2|1063.8|1064|1063.4|1064.6|1064.2|1063.8|1063.4|23572
1614769930000|2021-03-03 11:12:10|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1614769980000|2021-03-03 11:13:00|1063.6|1063.4|1063.6|1063.4|1063.8|1063.6|1063.4|1063.2|1772
1614769990000|2021-03-03 11:13:10|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1614770010000|2021-03-03 11:13:30|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|38
1614770020000|2021-03-03 11:13:40|1063.6||1063.8||1063.8||1063.6||0
1614770030000|2021-03-03 11:13:50|1064|1063.6|1063.8|1063.4|1064.2|1064|1063.6|1063.2|11606
1614770040000|2021-03-03 11:14:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2587
1614770050000|2021-03-03 11:14:10|1064|1063.6|1064.2|1064|1064.2|1064|1064|1063.4|4100
1614770060000|2021-03-03 11:14:20|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|5000
1614770070000|2021-03-03 11:14:30||1063.8||1064||1064||1063.8|725
1614770080000|2021-03-03 11:14:40|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|719
1614770090000|2021-03-03 11:14:50|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|1232
1614770100000|2021-03-03 11:15:00|1063.8|1063.2|1063.8|1063.6|1063.8|1063.6|1063.6|1063|2824
1614770110000|2021-03-03 11:15:10|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|537
1614770120000|2021-03-03 11:15:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1614770130000|2021-03-03 11:15:30|1064||1064||1064||1064||0
1614770150000|2021-03-03 11:15:50|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.6|3757
1614770160000|2021-03-03 11:16:00|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|671
1614770180000|2021-03-03 11:16:20|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|1267
1614770190000|2021-03-03 11:16:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1768
1614770200000|2021-03-03 11:16:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1614770210000|2021-03-03 11:16:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|656
1614770220000|2021-03-03 11:17:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|7153
1614770230000|2021-03-03 11:17:10|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|0
1614770240000|2021-03-03 11:17:20|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|2362
1614770250000|2021-03-03 11:17:30|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|6452
1614770260000|2021-03-03 11:17:40|1063.6|1063.6|1063.2|1063|1063.6|1063.6|1062.8|1062.6|7513
1614770290000|2021-03-03 11:18:10|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|4166
1614770300000|2021-03-03 11:18:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1614770310000|2021-03-03 11:18:30|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|605
1614770320000|2021-03-03 11:18:40|1063.8||1063.8||1063.8||1063.8||0
1614770330000|2021-03-03 11:18:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|1236
1614770340000|2021-03-03 11:19:00|1063.8|1063.4|1063.6|1063.4|1064|1063.4|1063.6|1063.4|2873
1614770350000|2021-03-03 11:19:10|1063.8||1063.6||1063.8||1063.6||83
1614770360000|2021-03-03 11:19:20|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|1810
1614770370000|2021-03-03 11:19:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1614770380000|2021-03-03 11:19:40|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.2|1063.8|0
1614770390000|2021-03-03 11:19:50||1064||1064||1064.2||1064|1235
1614770400000|2021-03-03 11:20:00|1064.2|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|538
1614770410000|2021-03-03 11:20:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|1220
1614770420000|2021-03-03 11:20:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1614770430000|2021-03-03 11:20:30|1064.4||1064.6||1064.6||1064.4||0
1614770440000|2021-03-03 11:20:40|1064.4|1064.4|1064.8|1064.6|1065|1064.8|1064.4|1064.2|2673
1614770480000|2021-03-03 11:21:20|1065||1064.8||1065||1064.8||605
1614770500000|2021-03-03 11:21:40|1064.6|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064|3296
1614770510000|2021-03-03 11:21:50|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|1944
1614770520000|2021-03-03 11:22:00|1064.8||1064.8||1064.8||1064.8||19
1614770540000|2021-03-03 11:22:20|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|3276
1614770550000|2021-03-03 11:22:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|600
1614770560000|2021-03-03 11:22:40||1064.6||1064.4||1064.6||1064.4|0
1614770570000|2021-03-03 11:22:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|1770
1614770580000|2021-03-03 11:23:00|1064.8|1064.8|1064.6|1064.2|1064.8|1064.8|1064.4|1064|7934
1614770590000|2021-03-03 11:23:10|1064.4||1064.6||1064.6||1064.4||600
1614770630000|2021-03-03 11:23:50|1064.4||1064.4||1064.6||1064.4||0
1614770660000|2021-03-03 11:24:20|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|23620
1614770670000|2021-03-03 11:24:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|419
1614770680000|2021-03-03 11:24:40||1063.8||1063.8||1064||1063.6|0
1614770690000|2021-03-03 11:24:50|1064|1063.6|1064.8|1064.4|1064.8|1064.4|1063.8|1063.6|6439
1614770700000|2021-03-03 11:25:00|1065|1064.2|1064.8|1064.4|1065|1064.6|1064.8|1064.2|1431
1614770710000|2021-03-03 11:25:10|1064.6|1064.6|1065.6|1065.2|1065.6|1065.2|1064.6|1064.4|4949
1614770720000|2021-03-03 11:25:20|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|0
1614770730000|2021-03-03 11:25:30|1065.6||1065.4||1065.6||1065.4||0
1614770740000|2021-03-03 11:25:40|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|269
1614770750000|2021-03-03 11:25:50|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1064.8|500
1614770760000|2021-03-03 11:26:00|1065.4|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065|2202
1614770770000|2021-03-03 11:26:10||1065||1065.2||1065.2||1065|0
1614770780000|2021-03-03 11:26:20||1065||1065.2||1065.2||1065|0
1614770790000|2021-03-03 11:26:30||1065||1065.2||1065.2||1065|0
1614770800000|2021-03-03 11:26:40|1065.2|1065|1065.2|1065|1065.4|1065.2|1065|1064.8|2600
1614770820000|2021-03-03 11:27:00|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|431
1614770840000|2021-03-03 11:27:20|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|429
1614770850000|2021-03-03 11:27:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|0
1614770860000|2021-03-03 11:27:40|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|685
1614770870000|2021-03-03 11:27:50|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2569
1614770880000|2021-03-03 11:28:00|1064.6||1064.6||1064.6||1064.6||0
1614770890000|2021-03-03 11:28:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|3135
1614770900000|2021-03-03 11:28:20||1064.6||1064.6||1064.6||1064.4|0
1614770920000|2021-03-03 11:28:40|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|4312
1614770930000|2021-03-03 11:28:50|1065||1065||1065||1065||0
1614770960000|2021-03-03 11:29:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1074
1614770970000|2021-03-03 11:29:30||1064.4||1064.4||1064.4||1064.4|64
1614770980000|2021-03-03 11:29:40||1064.6||1064.6||1064.6||1064.6|0
1614770990000|2021-03-03 11:29:50|1064.6|1064.4|1065|1064.6|1065.2|1064.8|1064.6|1064.4|8235
1614771000000|2021-03-03 11:30:00|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|2534
1614771010000|2021-03-03 11:30:10|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|1106
1614771020000|2021-03-03 11:30:20|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|6549
1614771040000|2021-03-03 11:30:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1985
1614771050000|2021-03-03 11:30:50|1064.6|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064.2|3048
1614771060000|2021-03-03 11:31:00|1064.6||1064.4||1064.6||1064.4||1239
1614771070000|2021-03-03 11:31:10|1064.6||1064.4||1064.6||1064.4||5
1614771080000|2021-03-03 11:31:20|1064.2|1064|1064.2|1064|1064.6|1064.2|1064.2|1064|4639
1614771090000|2021-03-03 11:31:30|1064|1063.8|1064|1063.8|1064.2|1064|1064|1063.8|800
1614771100000|2021-03-03 11:31:40|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|1744
1614771120000|2021-03-03 11:32:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2159
1614771130000|2021-03-03 11:32:10|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1614771140000|2021-03-03 11:32:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|879
1614771150000|2021-03-03 11:32:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1614771170000|2021-03-03 11:32:50|1064.2||1064.4||1064.4||1064.2||2823
1614771180000|2021-03-03 11:33:00|1064.2|1064.2|1064.2|1064|1064.2|1064.2|1064.2|1063.8|4531
1614771190000|2021-03-03 11:33:10|1064|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|6341
1614771200000|2021-03-03 11:33:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1614771210000|2021-03-03 11:33:30|1064.2||1064.4||1064.4||1064.2||0
1614771220000|2021-03-03 11:33:40|1064.2||1064.2||1064.2||1064.2||0
1614771230000|2021-03-03 11:33:50|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|399
1614771240000|2021-03-03 11:34:00||1063.8||1064||1064||1063.8|98
1614771260000|2021-03-03 11:34:20|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|7390
1614771270000|2021-03-03 11:34:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|6644
1614771280000|2021-03-03 11:34:40|1063.8||1063.8||1063.8||1063.8||0
1614771310000|2021-03-03 11:35:10|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|1301
1614771320000|2021-03-03 11:35:20|1064.2|1064|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|1314
1614771330000|2021-03-03 11:35:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1614771340000|2021-03-03 11:35:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|483
1614771350000|2021-03-03 11:35:50|1064.6|1064.2|1064.4|1063.8|1064.6|1064.4|1064.4|1063.8|1972
1614771360000|2021-03-03 11:36:00|1064.2|1064|1064.2|1063.8|1064.2|1064.2|1064.2|1063.8|0
1614771370000|2021-03-03 11:36:10|1064|1063.6|1064.2|1063.8|1064.4|1063.8|1063.8|1063.6|4888
1614771380000|2021-03-03 11:36:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|6231
1614771390000|2021-03-03 11:36:30|1064.4||1064.4||1064.4||1064.4||0
1614771400000|2021-03-03 11:36:40|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|20
1614771420000|2021-03-03 11:37:00|1064.4|1064.2|1064.8|1064.4|1065.2|1065|1064.4|1064.2|28476
1614771430000|2021-03-03 11:37:10|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1614771440000|2021-03-03 11:37:20|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|4366
1614771450000|2021-03-03 11:37:30|1064.8|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.4|484
1614771460000|2021-03-03 11:37:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|250
1614771480000|2021-03-03 11:38:00|1065.2|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|3317
1614771490000|2021-03-03 11:38:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|0
1614771500000|2021-03-03 11:38:20|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|2
1614771520000|2021-03-03 11:38:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.4|1064|5287
1614771530000|2021-03-03 11:38:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|250
1614771540000|2021-03-03 11:39:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1614771550000|2021-03-03 11:39:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2108
1614771570000|2021-03-03 11:39:30||1065||1065||1065||1065|0
1614771590000|2021-03-03 11:39:50|1065|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|2
1614771610000|2021-03-03 11:40:10|1065.2|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|1768
1614771620000|2021-03-03 11:40:20||1064.8||1064.8||1064.8||1064.8|270
1614771630000|2021-03-03 11:40:30|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|995
1614771640000|2021-03-03 11:40:40|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.4|1064|1156
1614771660000|2021-03-03 11:41:00|1064.4||1064.6||1064.6||1064.4||0
1614771670000|2021-03-03 11:41:10|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1614771680000|2021-03-03 11:41:20|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1614771690000|2021-03-03 11:41:30|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1297
1614771700000|2021-03-03 11:41:40|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|0
1614771720000|2021-03-03 11:42:00|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|561
1614771730000|2021-03-03 11:42:10||1064.6||1064.6||1064.6||1064.6|0
1614771740000|2021-03-03 11:42:20|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|1559
1614771750000|2021-03-03 11:42:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|2059
1614771760000|2021-03-03 11:42:40|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|505
1614771770000|2021-03-03 11:42:50|1065||1065||1065||1065||0
1614771780000|2021-03-03 11:43:00|1064.8|1064.4|1064.6|1064.4|1065|1064.4|1064.6|1064.4|1209
1614771790000|2021-03-03 11:43:10|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1603
1614771820000|2021-03-03 11:43:40|1064.6||1064.6||1064.6||1064.6||0
1614771830000|2021-03-03 11:43:50|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|1281
1614771840000|2021-03-03 11:44:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|5
1614771850000|2021-03-03 11:44:10||1064.6||1064.8||1064.8||1064.6|0
1614771860000|2021-03-03 11:44:20||1065||1064.8||1065||1064.8|0
1614771870000|2021-03-03 11:44:30||1065||1064.8||1065||1064.8|0
1614771890000|2021-03-03 11:44:50|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|12335
1614771900000|2021-03-03 11:45:00||1065||1065.2||1065.2||1065|0
1614771920000|2021-03-03 11:45:20||1065.4||1065.4||1065.4||1065.4|25
1614771930000|2021-03-03 11:45:30|1065.8|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|4576
1614771940000|2021-03-03 11:45:40|1066.2|1065.6|1066.2|1065.8|1066.2|1066|1066.2|1065.6|1251
1614771950000|2021-03-03 11:45:50|1066||1066||1066||1066||0
1614771960000|2021-03-03 11:46:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2629
1614772020000|2021-03-03 11:47:00|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|3140
1614772030000|2021-03-03 11:47:10||1066||1066||1066||1065.8|0
1614772050000|2021-03-03 11:47:30|||||||||300
1614772060000|2021-03-03 11:47:40|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|948
1614772070000|2021-03-03 11:47:50||1065.6||1065.8||1065.8||1065.6|5179
1614772110000|2021-03-03 11:48:30|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|1290
1614772150000|2021-03-03 11:49:10|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1065.8|2303
1614772160000|2021-03-03 11:49:20|1066|1065.8|1066|1065.8|1066.2|1066|1066|1065.8|730
1614772170000|2021-03-03 11:49:30|1065.8|1065.6|1065.4|1065.2|1065.8|1065.6|1065|1064.6|14010
1614772180000|2021-03-03 11:49:40||1065||1065||1065||1065|0
1614772190000|2021-03-03 11:49:50||1065.2||1065.2||1065.2||1065.2|0
1614772200000|2021-03-03 11:50:00||1065||1065||1065||1065|1437
1614772210000|2021-03-03 11:50:10||1065.2||1065.2||1065.2||1065.2|0
1614772220000|2021-03-03 11:50:20|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|1826
1614772230000|2021-03-03 11:50:30|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|1280
1614772250000|2021-03-03 11:50:50|1065.2||1065.2||1065.2||1065.2||0
1614772280000|2021-03-03 11:51:20||1064.8||1065||1065||1064.8|2000
1614772290000|2021-03-03 11:51:30|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1064.8|3177
1614772300000|2021-03-03 11:51:40|1065|1064.8|1065|1064.8|1065|1065|1065|1064.8|2000
1614772310000|2021-03-03 11:51:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|2531
1614772330000|2021-03-03 11:52:10|1065.6|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065.2|2022
1614772340000|2021-03-03 11:52:20|1065.6|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1657
1614772360000|2021-03-03 11:52:40|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|2339
1614772390000|2021-03-03 11:53:10|1065.8|1065.6|1065.8|1065.4|1066.2|1065.6|1065.8|1065.4|1327
1614772400000|2021-03-03 11:53:20||1065.6||1065.6||1065.6||1065.6|27
1614772410000|2021-03-03 11:53:30|||||||||70
1614772420000|2021-03-03 11:53:40|1066||1066||1066||1066||0
1614772450000|2021-03-03 11:54:10|1065.8||1065.8||1065.8||1065.8||0
1614772460000|2021-03-03 11:54:20|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|5114
1614772470000|2021-03-03 11:54:30|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2513
1614772480000|2021-03-03 11:54:40|1065.6||1065.6||1065.8||1065.6||0
1614772490000|2021-03-03 11:54:50|1065.8||1065.8||1065.8||1065.8||0
1614772500000|2021-03-03 11:55:00|1065.6||1065.6||1065.6||1065.6||0
1614772540000|2021-03-03 11:55:40|1065.8|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|2224
1614772590000|2021-03-03 11:56:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|1268
1614772620000|2021-03-03 11:57:00||1065.6||1065.8||1065.8||1065.6|2036
1614772630000|2021-03-03 11:57:10|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|1858
1614772640000|2021-03-03 11:57:20||1065.8||1065.8||1065.8||1065.8|0
1614772660000|2021-03-03 11:57:40||1065.6||1065.8||1065.8||1065.6|957
1614772690000|2021-03-03 11:58:10|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1907
1614772700000|2021-03-03 11:58:20|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|6876
1614772710000|2021-03-03 11:58:30||1065.4||1065.4||1065.4||1065.2|0
1614772720000|2021-03-03 11:58:40|1065.4|1065.2|1065|1064.6|1065.4|1065.2|1065|1064.6|1968
1614772730000|2021-03-03 11:58:50||1064.8||1064.6||1064.8||1064.6|0
1614772740000|2021-03-03 11:59:00|1065.2|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|2906
1614772750000|2021-03-03 11:59:10||1064.6||1064.6||1064.6||1064.6|0
1614772760000|2021-03-03 11:59:20|1064.8|1064.8|1064.6|1064.4|1065|1064.8|1064.6|1064.4|1765
1614772770000|2021-03-03 11:59:30|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|2239
1614772790000|2021-03-03 11:59:50|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2303
1614772800000|2021-03-03 12:00:00||1064.4||1064.4||1064.4||1064.4|0
1614772930000|2021-03-03 12:02:10|1065.4|1063|1064.8|1064.4|1065.4|1064.4|1064.6|1063|20341
1614772940000|2021-03-03 12:02:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064|0
1614772950000|2021-03-03 12:02:30|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614772960000|2021-03-03 12:02:40|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1064|2813
1614772970000|2021-03-03 12:02:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|600
1614772980000|2021-03-03 12:03:00|1064.4|1064.4|1065.2|1064.8|1065.2|1065|1064.4|1064.4|2156
1614772990000|2021-03-03 12:03:10|1065.4|1065|1065.2|1065|1065.4|1065.2|1065.2|1065|600
1614773000000|2021-03-03 12:03:20|1065.4|1064.8|1065.4|1065.2|1065.6|1065.2|1065.4|1064.8|2236
1614773020000|2021-03-03 12:03:40||1065||1065.2||1065.2||1065|1381
1614773030000|2021-03-03 12:03:50|1065.6|1065.4|1066|1065.8|1066.2|1065.8|1065.6|1065.2|1463
1614773060000|2021-03-03 12:04:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066|1065.8|4289
1614773070000|2021-03-03 12:04:30|1066|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|3341
1614773080000|2021-03-03 12:04:40|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1064.8|2993
1614773100000|2021-03-03 12:05:00|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|1685
1614773110000|2021-03-03 12:05:10||1065.2||1065.2||1065.2||1065.2|280
1614773130000|2021-03-03 12:05:30|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1530
1614773140000|2021-03-03 12:05:40|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|901
1614773150000|2021-03-03 12:05:50|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|1715
1614773160000|2021-03-03 12:06:00|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1064.8|1064.6|5565
1614773170000|2021-03-03 12:06:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|1467
1614773180000|2021-03-03 12:06:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1614773190000|2021-03-03 12:06:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|3482
1614773200000|2021-03-03 12:06:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|629
1614773210000|2021-03-03 12:06:50||1064.6||1064.6||1064.6||1064.6|0
1614773220000|2021-03-03 12:07:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1235
1614773230000|2021-03-03 12:07:10|1064.8|1064.8|1064.8|1064.4|1064.8|1064.8|1064.8|1064.4|200
1614773240000|2021-03-03 12:07:20||1064.6||1064.6||1064.6||1064.6|0
1614773250000|2021-03-03 12:07:30|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1064|3925
1614773260000|2021-03-03 12:07:40||1064.2||1064.2||1064.2||1064.2|0
1614773270000|2021-03-03 12:07:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1491
1614773280000|2021-03-03 12:08:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|494
1614773290000|2021-03-03 12:08:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|3178
1614773300000|2021-03-03 12:08:20|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064|324
1614773320000|2021-03-03 12:08:40|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|20
1614773330000|2021-03-03 12:08:50|1064.2|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|426
1614773340000|2021-03-03 12:09:00|1064||1064||1064||1063.8||0
1614773350000|2021-03-03 12:09:10|1063.8||1064||1064||1063.8||0
1614773370000|2021-03-03 12:09:30|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773380000|2021-03-03 12:09:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773390000|2021-03-03 12:09:50|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614773400000|2021-03-03 12:10:00|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|804
1614773410000|2021-03-03 12:10:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|600
1614773420000|2021-03-03 12:10:20|1064|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|3496
1614773430000|2021-03-03 12:10:30|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|2072
1614773440000|2021-03-03 12:10:40|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|300
1614773450000|2021-03-03 12:10:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1614773460000|2021-03-03 12:11:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773470000|2021-03-03 12:11:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|408
1614773480000|2021-03-03 12:11:20|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|105
1614773490000|2021-03-03 12:11:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|425
1614773510000|2021-03-03 12:11:50|1064.2|1063.8|1064.4|1064|1064.6|1064|1064.2|1063.8|923
1614773520000|2021-03-03 12:12:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1614773530000|2021-03-03 12:12:10|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614773570000|2021-03-03 12:12:50|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1311
1614773580000|2021-03-03 12:13:00|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064|0
1614773590000|2021-03-03 12:13:10|1064.2|1064|1064.4|1064|1064.6|1064|1064.2|1064|4
1614773600000|2021-03-03 12:13:20|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|5040
1614773610000|2021-03-03 12:13:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|2012
1614773620000|2021-03-03 12:13:40|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|600
1614773630000|2021-03-03 12:13:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|1302
1614773650000|2021-03-03 12:14:10|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|10842
1614773660000|2021-03-03 12:14:20|1064.4|1064|1064.2|1064|1064.6|1064|1064.2|1064|3000
1614773670000|2021-03-03 12:14:30|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|861
1614773680000|2021-03-03 12:14:40|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|429
1614773690000|2021-03-03 12:14:50||1063.4||1063.4||1063.6||1063.4|0
1614773700000|2021-03-03 12:15:00|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|1541
1614773710000|2021-03-03 12:15:10||1063.6||1063.6||1063.8||1063.6|0
1614773720000|2021-03-03 12:15:20||1063.8||1063.6||1063.8||1063.6|100
1614773740000|2021-03-03 12:15:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|500
1614773750000|2021-03-03 12:15:50||1063.6||1063.6||1063.6||1063.4|20
1614773760000|2021-03-03 12:16:00|1064||1063.8||1064||1063.8||2261
1614773780000|2021-03-03 12:16:20|1064|1063.8|1063.8|1063.6|1064|1063.8|1063.8|1063.6|0
1614773790000|2021-03-03 12:16:30|1063.6|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|1941
1614773800000|2021-03-03 12:16:40|1063.6|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063|2167
1614773820000|2021-03-03 12:17:00|1063.6||1063.8||1063.8||1063.6||0
1614773840000|2021-03-03 12:17:20||1063.6||1063.6||1063.6||1063.6|0
1614773880000|2021-03-03 12:18:00||1063.4||1063.6||1063.6||1063.4|1916
1614773890000|2021-03-03 12:18:10|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|2504
1614773900000|2021-03-03 12:18:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.6|1063|19985
1614773910000|2021-03-03 12:18:30|1064.2|1063.8|1065.2|1064.8|1065.4|1065|1064.2|1063.8|4483
1614773920000|2021-03-03 12:18:40|1065||1065||1065||1065||0
1614773930000|2021-03-03 12:18:50|1065.2|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1065|6685
1614773940000|2021-03-03 12:19:00|1065.6||1065.6||1065.6||1065.6||0
1614773950000|2021-03-03 12:19:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|507
1614773960000|2021-03-03 12:19:20|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|4485
1614773970000|2021-03-03 12:19:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|3228
1614773980000|2021-03-03 12:19:40|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|503
1614773990000|2021-03-03 12:19:50|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|2
1614774000000|2021-03-03 12:20:00|1064.8|1064.8|1064.6|1064.4|1065|1064.8|1064.6|1064.2|2432
1614774020000|2021-03-03 12:20:20||1064.2||1064.2||1064.4||1064.2|0
1614774030000|2021-03-03 12:20:30|1064.4|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|83
1614774060000|2021-03-03 12:21:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|6206
1614774070000|2021-03-03 12:21:10||1064||1064||1064||1063.8|0
1614774080000|2021-03-03 12:21:20||1063.8||1063.8||1063.8||1063.8|0
1614774090000|2021-03-03 12:21:30|1064|1064|1064|1063.8|1064|1064|1064|1063.8|0
1614774100000|2021-03-03 12:21:40|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1063.8|2461
1614774110000|2021-03-03 12:21:50|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|4528
1614774130000|2021-03-03 12:22:10|1064.2||1064.4||1064.4||1064.2||0
1614774140000|2021-03-03 12:22:20|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1614774150000|2021-03-03 12:22:30||1063.8||1063.8||1064||1063.8|0
1614774160000|2021-03-03 12:22:40||1064||1064||1064||1063.8|0
1614774170000|2021-03-03 12:22:50|1064|1063.8|1064|1063.8|1064.6|1064.2|1064|1063.8|2480
1614774200000|2021-03-03 12:23:20|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1302
1614774220000|2021-03-03 12:23:40|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|23
1614774240000|2021-03-03 12:24:00|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1309
1614774250000|2021-03-03 12:24:10|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|9
1614774260000|2021-03-03 12:24:20||1064.2||1064.2||1064.2||1064.2|0
1614774270000|2021-03-03 12:24:30|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|1310
1614774280000|2021-03-03 12:24:40|1064.2||1064.4||1064.4||1064.2||0
1614774300000|2021-03-03 12:25:00|1064.2||1064.4||1064.4||1064.2||0
1614774310000|2021-03-03 12:25:10||1064.2||1064||1064.2||1064|0
1614774320000|2021-03-03 12:25:20|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1614774330000|2021-03-03 12:25:30|1064.2|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|0
1614774340000|2021-03-03 12:25:40|1064.4||1064.2||1064.4||1064.2||0
1614774360000|2021-03-03 12:26:00|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|1357
1614774370000|2021-03-03 12:26:10|1064|1063.8|1064|1063.6|1064|1064|1064|1063.6|1143
1614774380000|2021-03-03 12:26:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1842
1614774410000|2021-03-03 12:26:50|1064.6|1064.2|1064.2|1064|1064.6|1064.4|1064.2|1063.8|500
1614774420000|2021-03-03 12:27:00|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|3
1614774430000|2021-03-03 12:27:10||1063.6||1063.6||1063.6||1063.6|185
1614774450000|2021-03-03 12:27:30|1063.8||1063.8||1063.8||1063.8||0
1614774470000|2021-03-03 12:27:50||1063.4||1063.6||1063.6||1063.4|0
1614774480000|2021-03-03 12:28:00|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|3688
1614774490000|2021-03-03 12:28:10|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1064|1063.4|2045
1614774500000|2021-03-03 12:28:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1614774510000|2021-03-03 12:28:30|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|843
1614774520000|2021-03-03 12:28:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1614774550000|2021-03-03 12:29:10|1064.4|1064.2|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|2539
1614774560000|2021-03-03 12:29:20|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1297
1614774570000|2021-03-03 12:29:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|4
1614774580000|2021-03-03 12:29:40|1065||1064.8||1065||1064.8||0
1614774590000|2021-03-03 12:29:50|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|881
1614774600000|2021-03-03 12:30:00|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1614774610000|2021-03-03 12:30:10|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|2400
1614774630000|2021-03-03 12:30:30|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|2139
1614774640000|2021-03-03 12:30:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1100
1614774660000|2021-03-03 12:31:00|1064.2||1064||1064.2||1064||0
1614774680000|2021-03-03 12:31:20||1063.8||1063.8||1063.8||1063.8|237
1614774690000|2021-03-03 12:31:30||1063.6||1063.6||1063.6||1063.6|1900
1614774700000|2021-03-03 12:31:40||1063.8||1063.8||1063.8||1063.8|0
1614774710000|2021-03-03 12:31:50|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|303
1614774730000|2021-03-03 12:32:10|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|1114
1614774740000|2021-03-03 12:32:20|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063|3572
1614774750000|2021-03-03 12:32:30|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|886
1614774770000|2021-03-03 12:32:50|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|3282
1614774780000|2021-03-03 12:33:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1614774800000|2021-03-03 12:33:20|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063|3663
1614774810000|2021-03-03 12:33:30||1063||1063.2||1063.2||1063|0
1614774820000|2021-03-03 12:33:40||1063||1063||1063||1063|0
1614774830000|2021-03-03 12:33:50|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|628
1614774840000|2021-03-03 12:34:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|1730
1614774850000|2021-03-03 12:34:10|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|10
1614774870000|2021-03-03 12:34:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.4|4899
1614774880000|2021-03-03 12:34:40|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|7
1614774900000|2021-03-03 12:35:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|2405
1614774910000|2021-03-03 12:35:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1614774920000|2021-03-03 12:35:20|1063.2||1063.2||1063.4||1063.2||0
1614774930000|2021-03-03 12:35:30|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|22
1614774940000|2021-03-03 12:35:40|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|2
1614774950000|2021-03-03 12:35:50|||||||||800
1614774970000|2021-03-03 12:36:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|1451
1614774980000|2021-03-03 12:36:20|1063.4|1063|1063.2|1063|1063.6|1063.2|1063.2|1063|468
1614775010000|2021-03-03 12:36:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|7180
1614775020000|2021-03-03 12:37:00|1063|1063|1063.2|1063|1063.2|1063|1063|1063|480
1614775030000|2021-03-03 12:37:10|||||||||500
1614775040000|2021-03-03 12:37:20|1063|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|1286
1614775050000|2021-03-03 12:37:30|1063.2|1063|1063.4|1063|1063.4|1063.2|1062.8|1062.6|16978
1614775080000|2021-03-03 12:38:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|3959
1614775090000|2021-03-03 12:38:10|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|3318
1614775100000|2021-03-03 12:38:20|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|2746
1614775110000|2021-03-03 12:38:30|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|0
1614775120000|2021-03-03 12:38:40|1062.8|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1672
1614775130000|2021-03-03 12:38:50|1062.8||1062.8||1062.8||1062.6||1639
1614775140000|2021-03-03 12:39:00|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|9
1614775150000|2021-03-03 12:39:10||1062.4||1062.6||1062.6||1062.4|0
1614775200000|2021-03-03 12:40:00|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|1993
1614775210000|2021-03-03 12:40:10|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|23296
1614775220000|2021-03-03 12:40:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1614775230000|2021-03-03 12:40:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|2916
1614775240000|2021-03-03 12:40:40|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|1222
1614775250000|2021-03-03 12:40:50|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064.2|1063.8|18340
1614775260000|2021-03-03 12:41:00|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064|1063.8|3417
1614775280000|2021-03-03 12:41:20|1064.6|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|4910
1614775290000|2021-03-03 12:41:30||1064.6||1064.6||1064.6||1064.6|0
1614775300000|2021-03-03 12:41:40|1064.6|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|1
1614775310000|2021-03-03 12:41:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|3484
1614775320000|2021-03-03 12:42:00|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|5715
1614775330000|2021-03-03 12:42:10|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.8|0
1614775340000|2021-03-03 12:42:20|1065.4|1065|1065.4|1065|1065.8|1065.4|1065.4|1065|1679
1614775350000|2021-03-03 12:42:30|1065.2|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065|0
1614775360000|2021-03-03 12:42:40|1065.2|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1064.8|3882
1614775370000|2021-03-03 12:42:50|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|603
1614775380000|2021-03-03 12:43:00||1065||1065||1065||1065|0
1614775390000|2021-03-03 12:43:10|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|2057
1614775400000|2021-03-03 12:43:20|1065|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1278
1614775410000|2021-03-03 12:43:30||1065||1065||1065||1064.8|0
1614775420000|2021-03-03 12:43:40|1065.4|1065.2|1065.6|1065.4|1066|1065.4|1065.2|1065|2132
1614775440000|2021-03-03 12:44:00|1065.8|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|2714
1614775460000|2021-03-03 12:44:20|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|5296
1614775470000|2021-03-03 12:44:30|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|2537
1614775490000|2021-03-03 12:44:50|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1065|1216
1614775500000|2021-03-03 12:45:00|1065|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|0
1614775530000|2021-03-03 12:45:30|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1521
1614775540000|2021-03-03 12:45:40|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|2958
1614775550000|2021-03-03 12:45:50|1064.8||1064.8||1064.8||1064.8||0
1614775560000|2021-03-03 12:46:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1807
1614775570000|2021-03-03 12:46:10|1064.8||1064.8||1064.8||1064.8||0
1614775580000|2021-03-03 12:46:20|1064.6|1064.4|1064.4|1064|1064.8|1064.6|1064.4|1064|7173
1614775590000|2021-03-03 12:46:30||1064.2||1064||1064.2||1064|0
1614775600000|2021-03-03 12:46:40||1064.2||1064.2||1064.2||1064.2|0
1614775610000|2021-03-03 12:46:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|1286
1614775620000|2021-03-03 12:47:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|2039
1614775650000|2021-03-03 12:47:30|1064.8|1064.6|1064.4|1064.2|1065|1064.6|1064.4|1064|3498
1614775660000|2021-03-03 12:47:40|1064.2|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1064|2530
1614775670000|2021-03-03 12:47:50|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2065
1614775680000|2021-03-03 12:48:00|1064.6||1064.8||1064.8||1064.6||0
1614775690000|2021-03-03 12:48:10||1064.6||1064.6||1064.6||1064.6|0
1614775740000|2021-03-03 12:49:00|1064.6|1064.4|1065.2|1064.8|1065.4|1065|1064.6|1064.4|3789
1614775750000|2021-03-03 12:49:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|929
1614775760000|2021-03-03 12:49:20|1065|1065|1065.2|1064.8|1065.2|1065|1064.6|1064.4|7022
1614775770000|2021-03-03 12:49:30|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1614775780000|2021-03-03 12:49:40|1064.8|1064.4|1064.6|1064.4|1065|1064.4|1064.6|1064.4|697
1614775810000|2021-03-03 12:50:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|3804
1614775830000|2021-03-03 12:50:30|1064.6|1064.2|1064|1063.8|1064.6|1064.2|1064|1063.6|10632
1614775840000|2021-03-03 12:50:40|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|3
1614775850000|2021-03-03 12:50:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614775860000|2021-03-03 12:51:00|1063.8||1063.6||1063.8||1063.6||0
1614775870000|2021-03-03 12:51:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|3866
1614775880000|2021-03-03 12:51:20|1063.4|1063.4|1064.2|1063.8|1064.4|1064|1063.4|1063.2|10611
1614775890000|2021-03-03 12:51:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1614775900000|2021-03-03 12:51:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|250
1614775910000|2021-03-03 12:51:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1614775920000|2021-03-03 12:52:00|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|4733
1614775930000|2021-03-03 12:52:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|0
1614775940000|2021-03-03 12:52:20|1064|1063.8|1064|1063.6|1064.2|1064|1063.6|1063.4|13952
1614775950000|2021-03-03 12:52:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1614775960000|2021-03-03 12:52:40|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1614775970000|2021-03-03 12:52:50|1063.8|1063.6|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|0
1614775980000|2021-03-03 12:53:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614775990000|2021-03-03 12:53:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|4
1614776000000|2021-03-03 12:53:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1614776010000|2021-03-03 12:53:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1614776030000|2021-03-03 12:53:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|850
1614776040000|2021-03-03 12:54:00||1063.4||1063.4||1063.4||1063.4|0
1614776050000|2021-03-03 12:54:10|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|3992
1614776060000|2021-03-03 12:54:20|1064.6|1064|1064.2|1063.8|1064.6|1064|1064|1063.8|2410
1614776080000|2021-03-03 12:54:40|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|1349
1614776090000|2021-03-03 12:54:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1053
1614776100000|2021-03-03 12:55:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776110000|2021-03-03 12:55:10|1064.4|1064|1064.2|1064|1064.6|1064|1064.2|1064|20
1614776120000|2021-03-03 12:55:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776130000|2021-03-03 12:55:30|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1614776140000|2021-03-03 12:55:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776150000|2021-03-03 12:55:50|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|2313
1614776160000|2021-03-03 12:56:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1623
1614776170000|2021-03-03 12:56:10|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|1406
1614776180000|2021-03-03 12:56:20|1064.2||1064.2||1064.2||1064.2||0
1614776200000|2021-03-03 12:56:40||1064||1063.8||1064||1063.8|0
1614776210000|2021-03-03 12:56:50|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|1236
1614776220000|2021-03-03 12:57:00|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1063.8|5469
1614776230000|2021-03-03 12:57:10||1064.2||1064.2||1064.2||1064|1130
1614776240000|2021-03-03 12:57:20|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|627
1614776250000|2021-03-03 12:57:30|1064.4||1064.4||1064.4||1064.4||0
1614776260000|2021-03-03 12:57:40|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|426
1614776270000|2021-03-03 12:57:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1709
1614776280000|2021-03-03 12:58:00|1064.6|1064.2|1065.4|1065|1065.4|1065.2|1064.4|1064.2|13826
1614776290000|2021-03-03 12:58:10||1065.2||1065.2||1065.2||1065|0
1614776300000|2021-03-03 12:58:20|1065.2|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1908
1614776310000|2021-03-03 12:58:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|11837
1614776330000|2021-03-03 12:58:50|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|1543
1614776340000|2021-03-03 12:59:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|7416
1614776360000|2021-03-03 12:59:20|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|14751
1614776370000|2021-03-03 12:59:30|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|600
1614776380000|2021-03-03 12:59:40|1065.2|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|606
1614776390000|2021-03-03 12:59:50|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|1759
1614776400000|2021-03-03 13:00:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|1995
1614776410000|2021-03-03 13:00:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|6785
1614776420000|2021-03-03 13:00:20|1065|1064.6|1065.4|1065|1065.6|1065.2|1064.8|1064.6|15065
1614776430000|2021-03-03 13:00:30|1065.6|1065.4|1065.8|1065.4|1066|1065.4|1065.4|1065.2|5000
1614776440000|2021-03-03 13:00:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|317
1614776460000|2021-03-03 13:01:00|1065.6|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.4|2959
1614776470000|2021-03-03 13:01:10|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|20
1614776480000|2021-03-03 13:01:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1614776490000|2021-03-03 13:01:30|1065.6|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.4|1218
1614776500000|2021-03-03 13:01:40|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|213
1614776510000|2021-03-03 13:01:50|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.8|1065.4|2332
1614776520000|2021-03-03 13:02:00|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|10964
1614776530000|2021-03-03 13:02:10|1065.8|1065.6|1066|1065.6|1066.2|1065.6|1065.6|1065.4|821
1614776540000|2021-03-03 13:02:20|1065.8|1065.4|1065.4|1065|1065.8|1065.6|1065|1064.8|13516
1614776550000|2021-03-03 13:02:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.4|12835
1614776560000|2021-03-03 13:02:40|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.2|29610
1614776570000|2021-03-03 13:02:50|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|15674
1614776580000|2021-03-03 13:03:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|8713
1614776590000|2021-03-03 13:03:10|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|779
1614776600000|2021-03-03 13:03:20|1065.4|1065.2|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|600
1614776610000|2021-03-03 13:03:30|||||||||910
1614776620000|2021-03-03 13:03:40|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1064.8|4088
1614776630000|2021-03-03 13:03:50|1065.4||1065.4||1065.4||1065.4||1220
1614776640000|2021-03-03 13:04:00|1065.2|1064.8|1065.8|1065.4|1065.8|1065.4|1065.2|1064.8|10226
1614776650000|2021-03-03 13:04:10|1065.6|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|4487
1614776660000|2021-03-03 13:04:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|5646
1614776680000|2021-03-03 13:04:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|7613
1614776690000|2021-03-03 13:04:50|1066.2|1066|1066|1065.8|1066.4|1066|1066|1065.8|2873
1614776700000|2021-03-03 13:05:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|600
1614776710000|2021-03-03 13:05:10|1065.6|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|3304
1614776720000|2021-03-03 13:05:20|1065.6|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|3318
1614776730000|2021-03-03 13:05:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|2427
1614776740000|2021-03-03 13:05:40|1065.4|1065|1065.2|1065|1065.6|1065|1065.2|1065|1538
1614776750000|2021-03-03 13:05:50|1065.4||1065.4||1065.4||1065.2||1602
1614776760000|2021-03-03 13:06:00|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1064.8|1064.6|4762
1614776770000|2021-03-03 13:06:10|1064.6|1064.4|1065.2|1064.6|1065.2|1064.8|1064.6|1064.4|15535
1614776780000|2021-03-03 13:06:20|1065|1064.8|1065.4|1065|1065.4|1065.2|1065|1064.8|5712
1614776790000|2021-03-03 13:06:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|1167
1614776800000|2021-03-03 13:06:40|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.6|4832
1614776810000|2021-03-03 13:06:50||1064.6||1064.8||1064.8||1064.6|0
1614776820000|2021-03-03 13:07:00|1065|1064.6|1065|1064.6|1065.2|1065|1064.8|1064.6|15759
1614776830000|2021-03-03 13:07:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1079
1614776840000|2021-03-03 13:07:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|34991
1614776850000|2021-03-03 13:07:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|18440
1614776860000|2021-03-03 13:07:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|7768
1614776870000|2021-03-03 13:07:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2862
1614776880000|2021-03-03 13:08:00||1064.6||1064.8||1064.8||1064.6|0
1614776890000|2021-03-03 13:08:10|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1065|9490
1614776910000|2021-03-03 13:08:30||1065.6||1065.6||1065.6||1065.4|2123
1614776920000|2021-03-03 13:08:40|1066|1065.4|1065.4|1065.2|1066|1065.6|1065.2|1065|11561
1614776930000|2021-03-03 13:08:50|1065.2|1065|1065.2|1064.8|1065.2|1065.2|1065|1064.6|3951
1614776940000|2021-03-03 13:09:00|1065|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|2465
1614776950000|2021-03-03 13:09:10|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|7720
1614776960000|2021-03-03 13:09:20|1065||1065.2||1065.2||1065||750
1614776970000|2021-03-03 13:09:30|1065.4||1065.2||1065.4||1065.2||0
1614776980000|2021-03-03 13:09:40|1065||1065.2||1065.2||1065||1916
1614776990000|2021-03-03 13:09:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|1214
1614777000000|2021-03-03 13:10:00|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|0
1614777020000|2021-03-03 13:10:20|1065.6||1065.6||1065.6||1065.6||1798
1614777050000|2021-03-03 13:10:50|1065.4|1064.8|1065.2|1064.6|1065.4|1065|1064.8|1064.4|15067
1614777060000|2021-03-03 13:11:00||1064.8||1065||1065||1064.6|7
1614777070000|2021-03-03 13:11:10||1064.8||1065||1065||1064.8|919
1614777080000|2021-03-03 13:11:20|1065.4|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.6|3042
1614777090000|2021-03-03 13:11:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1307
1614777100000|2021-03-03 13:11:40|1065.4|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|5512
1614777110000|2021-03-03 13:11:50|1065.4|1064.8|1065.4|1065|1065.6|1065.2|1065.4|1064.8|0
1614777120000|2021-03-03 13:12:00|1065.2|1064.8|1065.4|1065|1065.6|1065|1065|1064.6|4401
1614777130000|2021-03-03 13:12:10|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.4|4142
1614777140000|2021-03-03 13:12:20|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|3175
1614777150000|2021-03-03 13:12:30|1065|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|1353
1614777160000|2021-03-03 13:12:40|1065.4|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|20
1614777170000|2021-03-03 13:12:50|1065.2|1064.8|1065.2|1064.6|1065.2|1065|1064.8|1064.6|7800
1614777180000|2021-03-03 13:13:00|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1614777190000|2021-03-03 13:13:10|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|499
1614777200000|2021-03-03 13:13:20|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|2033
1614777210000|2021-03-03 13:13:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|558
1614777220000|2021-03-03 13:13:40|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|2838
1614777230000|2021-03-03 13:13:50||1065||1064.8||1065||1064.8|0
1614777240000|2021-03-03 13:14:00|1065|1064.6|1065.2|1064.6|1065.2|1065|1065|1064.6|3981
1614777250000|2021-03-03 13:14:10|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|4595
1614777260000|2021-03-03 13:14:20|1064.4|1064|1063.6|1063.2|1064.4|1064.2|1063.6|1063.2|10444
1614777270000|2021-03-03 13:14:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|2771
1614777290000|2021-03-03 13:14:50|1063.4|1063|1063.8|1063.4|1064|1063.4|1063.4|1063|2016
1614777300000|2021-03-03 13:15:00|1064|1063.2|1064.2|1063.4|1064.2|1063.4|1064|1063.2|0
1614777310000|2021-03-03 13:15:10|1064.4|1063.6|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1614777320000|2021-03-03 13:15:20|1064.4|1064|1064.8|1064.4|1065|1064.4|1064.4|1064|0
1614777330000|2021-03-03 13:15:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|0
1614777340000|2021-03-03 13:15:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|21
1614777350000|2021-03-03 13:15:50|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|600
1614777360000|2021-03-03 13:16:00|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1064.6|772
1614777370000|2021-03-03 13:16:10|1065.4|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065|2884
1614777380000|2021-03-03 13:16:20||1065.2||1065.4||1065.4||1065.2|0
1614777390000|2021-03-03 13:16:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|85
1614777400000|2021-03-03 13:16:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1614777410000|2021-03-03 13:16:50|1066|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.4|1485
1614777420000|2021-03-03 13:17:00|1066|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.2|1100
1614777430000|2021-03-03 13:17:10|1065.8|1065.8|1066.2|1066|1066.4|1066|1065.8|1065.4|14096
1614777440000|2021-03-03 13:17:20|1066|1065.8|1066.2|1066|1066.6|1066|1066|1065.6|2241
1614777460000|2021-03-03 13:17:40|1066|1065.8|1065.6|1065.4|1066|1065.8|1065.6|1065.4|960
1614777480000|2021-03-03 13:18:00|1065.8||1065.6||1066||1065.6||1220
1614777490000|2021-03-03 13:18:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|191
1614777500000|2021-03-03 13:18:20|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|892
1614777510000|2021-03-03 13:18:30|1065.2|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1064.8|1319
1614777520000|2021-03-03 13:18:40|1065.4|1064.8|1065.6|1065|1065.6|1065.2|1065.4|1064.6|1555
1614777530000|2021-03-03 13:18:50|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|879
1614777540000|2021-03-03 13:19:00|1065.2||1065.2||1065.2||1065.2||0
1614777550000|2021-03-03 13:19:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|2337
1614777560000|2021-03-03 13:19:20|1065.6|1065|1065.8|1065.2|1065.8|1065.4|1065.6|1065|606
1614777570000|2021-03-03 13:19:30|1065.6|1065|1064.8|1064.6|1065.6|1065.2|1064.8|1064.6|1308
1614777580000|2021-03-03 13:19:40|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|317
1614777590000|2021-03-03 13:19:50|1064.4|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|1422
1614777600000|2021-03-03 13:20:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1081
1614777610000|2021-03-03 13:20:10|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614777620000|2021-03-03 13:20:20||1063.2||1063.4||1063.4||1063.2|0
1614777630000|2021-03-03 13:20:30|1063.4|1063.2|1063.6|1063.4|1063.8|1063.6|1063.4|1063|1894
1614777640000|2021-03-03 13:20:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1107
1614777650000|2021-03-03 13:20:50|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1614777660000|2021-03-03 13:21:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|549
1614777670000|2021-03-03 13:21:10|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|724
1614777680000|2021-03-03 13:21:20||1063.2||1063.4||1063.4||1063.2|0
1614777690000|2021-03-03 13:21:30|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|480
1614777700000|2021-03-03 13:21:40||1063.4||1063.2||1063.4||1063.2|0
1614777710000|2021-03-03 13:21:50|1063.6|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|1014
1614777720000|2021-03-03 13:22:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|149
1614777740000|2021-03-03 13:22:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.4|3760
1614777750000|2021-03-03 13:22:30|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.8|1062.2|0
1614777760000|2021-03-03 13:22:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1614777770000|2021-03-03 13:22:50|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|1433
1614777780000|2021-03-03 13:23:00|1062.6||1062.6||1062.8||1062.6||0
1614777790000|2021-03-03 13:23:10|1062.8|1062|1062.6|1062|1062.8|1062|1062.6|1062|0
1614777800000|2021-03-03 13:23:20||1062.2||1062.2||1062.2||1062|0
1614777810000|2021-03-03 13:23:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|400
1614777820000|2021-03-03 13:23:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|1243
1614777830000|2021-03-03 13:23:50|1062.6||1062.6||1062.6||1062.6||0
1614777840000|2021-03-03 13:24:00|1062.8|1062.6|1063|1062.8|1063|1062.8|1062.6|1062.4|1293
1614777850000|2021-03-03 13:24:10|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|571
1614777860000|2021-03-03 13:24:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1614777870000|2021-03-03 13:24:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|20
1614777880000|2021-03-03 13:24:40|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.2|9794
1614777890000|2021-03-03 13:24:50|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|5611
1614777900000|2021-03-03 13:25:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|600
1614777910000|2021-03-03 13:25:10|1063.4|1062.6|1062.8|1062.4|1063.4|1062.6|1062.8|1062.4|2
1614777920000|2021-03-03 13:25:20|1062.4|1062.2|1063|1062.4|1063|1062.6|1062.4|1062.2|12095
1614777930000|2021-03-03 13:25:30||1062.6||1062.6||1062.6||1062.6|0
1614777940000|2021-03-03 13:25:40||1062.8||1062.8||1062.8||1062.8|0
1614777950000|2021-03-03 13:25:50|1062.6|1062.4|1062.4|1062|1063|1062.6|1062.4|1062|3397
1614777960000|2021-03-03 13:26:00|1062.6|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|1499
1614777970000|2021-03-03 13:26:10|1062.4|1062.2|1062.2|1061.6|1062.4|1062.2|1062.2|1061.6|870
1614777980000|2021-03-03 13:26:20|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|481
1614777990000|2021-03-03 13:26:30|1062|1061.6|1062.2|1062|1062.6|1062|1062|1061.6|4987
1614778000000|2021-03-03 13:26:40|1062.4|1061.8|1062.6|1062|1062.6|1062|1062|1061.8|290
1614778010000|2021-03-03 13:26:50||1062.2||1062||1062.2||1062|0
1614778020000|2021-03-03 13:27:00|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.6|1062.2|1969
1614778030000|2021-03-03 13:27:10|1062.8|1062.4|1063|1062.8|1063|1062.8|1062.6|1062.2|351
1614778040000|2021-03-03 13:27:20|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|100
1614778050000|2021-03-03 13:27:30||1063||1063||1063||1062.8|0
1614778060000|2021-03-03 13:27:40|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|534
1614778070000|2021-03-03 13:27:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|1289
1614778080000|2021-03-03 13:28:00|1063|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.6|0
1614778090000|2021-03-03 13:28:10|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.6|1289
1614778100000|2021-03-03 13:28:20||1063.2||1063.2||1063.2||1063|320
1614778150000|2021-03-03 13:29:10|||||||||14770
1614778170000|2021-03-03 13:29:30|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|1936
1614778180000|2021-03-03 13:29:40|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1062.8|4
1614778190000|2021-03-03 13:29:50||1062.8||1063||1063||1062.8|631
1614778200000|2021-03-03 13:30:00|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.6|1062.2|3076
1614778210000|2021-03-03 13:30:10|1063|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.4|4060
1614758410000|2021-03-03 08:00:10|1050|1049|1051|1049.6|1052|1049.6|1049.8|1049|196892
1614778220000|2021-03-03 13:30:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1614778230000|2021-03-03 13:30:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1891
1614758420000|2021-03-03 08:00:20|1050.8|1049.4|1055.8|1054.6|1056|1054.6|1050.8|1049.4|38871
1614778240000|2021-03-03 13:30:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|4340
1614758430000|2021-03-03 08:00:30|1056|1054.4|1055.6|1054.4|1056|1054.6|1055.6|1053.8|4106
1614778250000|2021-03-03 13:30:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1614778260000|2021-03-03 13:31:00|1062.6|1062|1062|1061.8|1062.6|1062|1062|1061.8|2960
1614758440000|2021-03-03 08:00:40|1055.8|1054.6|1055.8|1054.6|1056|1054.6|1055.2|1053.6|10931
1614778270000|2021-03-03 13:31:10|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|500
1614758450000|2021-03-03 08:00:50|1054.4|1053.8|1055.2|1054|1056|1054.4|1054.4|1053.6|21203
1614778280000|2021-03-03 13:31:20|1061.8|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|3
1614758460000|2021-03-03 08:01:00|1056|1053.8|1055.6|1054|1056|1054|1055.4|1053.8|0
1614778290000|2021-03-03 13:31:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|2596
1614778300000|2021-03-03 13:31:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1614758470000|2021-03-03 08:01:10|1056|1054.2|1056.4|1054.8|1057|1056|1055.6|1053.8|5142
1614778310000|2021-03-03 13:31:50|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|3747
1614758480000|2021-03-03 08:01:20|1056.2|1055|1058|1057|1058|1057|1056.2|1055|896
1614778320000|2021-03-03 13:32:00|1061.8|1060.8|1061.2|1060.8|1061.8|1061.2|1061|1060.8|18611
1614758490000|2021-03-03 08:01:30|1057.8|1056.8|1058.6|1057.2|1059|1057.2|1057.6|1056.6|41866
1614778330000|2021-03-03 13:32:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|2646
1614778340000|2021-03-03 13:32:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1614758500000|2021-03-03 08:01:40|1058.8|1057.4|1058|1057|1059|1058.4|1057|1056.8|39697
1614778350000|2021-03-03 13:32:30|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|30
1614758510000|2021-03-03 08:01:50|1057.8|1056.8|1056.6|1055.6|1057.8|1056.8|1056.6|1055.2|2104
1614778360000|2021-03-03 13:32:40|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|954
1614758520000|2021-03-03 08:02:00|1056.4|1055.4|1057.8|1056.8|1058.2|1056.8|1056.4|1055|8073
1614778370000|2021-03-03 13:32:50|1060.6|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060|4767
1614758530000|2021-03-03 08:02:10|1058|1057|1058.6|1057.8|1059|1058.8|1057.8|1057|22497
1614778380000|2021-03-03 13:33:00|1060.2|1060|1060.6|1060.2|1060.8|1060.4|1060.2|1060|6014
1614758540000|2021-03-03 08:02:20|1058.8|1058.6|1057.8|1056.6|1058.8|1058.6|1057.2|1056.2|24265
1614778390000|2021-03-03 13:33:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|1076
1614778400000|2021-03-03 13:33:20|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1060|1059.6|4385
1614758550000|2021-03-03 08:02:30|1057.6|1056.8|1057|1056.6|1057.6|1056.8|1057|1056.6|0
1614778420000|2021-03-03 13:33:40|1060|1059.6|1059|1058.8|1060|1059.6|1059|1058.8|3688
1614758560000|2021-03-03 08:02:40|1056.8|1056.4|1055|1054|1057.2|1056.4|1055|1053.8|4899
1614778430000|2021-03-03 13:33:50|1058.8|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.2|1814
1614758570000|2021-03-03 08:02:50|1054.2|1053.8|1054.6|1054|1055|1054.2|1054.2|1053.8|3711
1614778440000|2021-03-03 13:34:00|1058.2|1058.2|1058|1057.4|1058.4|1058.2|1057.4|1057.2|14864
1614758580000|2021-03-03 08:03:00|1055|1054.2|1057.2|1055.6|1057.4|1055.6|1055|1054.2|2093
1614778450000|2021-03-03 13:34:10|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.6|1057.2|6534
1614758590000|2021-03-03 08:03:10|1057||1057||1057||1057||0
1614778460000|2021-03-03 13:34:20|1058.4|1058|1059|1058.6|1059.2|1058.6|1058.4|1058|2304
1614778470000|2021-03-03 13:34:30|1059.2|1058.8|1059.2|1058.8|1059.6|1059|1058.8|1058.4|8480
1614758600000|2021-03-03 08:03:20|1057.2|1055.8|1057.4|1056.2|1058|1057|1057|1055.8|4409
1614778480000|2021-03-03 13:34:40|1058.8|1058.6|1058.6|1058.2|1058.8|1058.6|1058.6|1058.2|3078
1614758610000|2021-03-03 08:03:30|1057.2|1056|1056.8|1055.2|1057.2|1056.4|1056.8|1055.2|600
1614778490000|2021-03-03 13:34:50|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1057.8|1915
1614758620000|2021-03-03 08:03:40|1056.6|1055|1055.8|1054.8|1056.8|1055.6|1055.4|1054.6|2480
1614778510000|2021-03-03 13:35:10|1058.8|1058.4|1059.2|1058.6|1059.4|1058.8|1058.8|1058.4|2149
1614758630000|2021-03-03 08:03:50|1055.6|1054.6|1055.6|1054.4|1055.6|1054.6|1055.6|1054.2|0
1614778520000|2021-03-03 13:35:20|1059.4|1058.8|1059.6|1059|1059.6|1059.2|1059.2|1058.8|3684
1614758640000|2021-03-03 08:04:00|1055.4|1054.2|1055.8|1054.8|1056|1054.8|1054.2|1053.8|3625
1614778530000|2021-03-03 13:35:30|1059.4|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.8|0
1614758650000|2021-03-03 08:04:10|1055.2|1054.6|1056.6|1055.8|1057|1055.8|1055.2|1054.4|1602
1614778540000|2021-03-03 13:35:40|1059|1058.8|1058.6|1058.2|1059.2|1058.8|1058.4|1058|4376
1614758660000|2021-03-03 08:04:20|1057|1056|1057.8|1056.6|1058|1056.8|1056.8|1055.8|12778
1614778550000|2021-03-03 13:35:50|1058.4|1058|1059.2|1058.6|1059.2|1058.6|1058.4|1058|1559
1614758670000|2021-03-03 08:04:30|1057.6|1056.4|1055.8|1054.6|1057.6|1056.4|1055.8|1054.4|8321
1614778560000|2021-03-03 13:36:00|1059|1058.4|1058.8|1058.2|1059|1058.6|1058.6|1058.2|21
1614758680000|2021-03-03 08:04:40|1055.6|1054.4|1055.8|1054.8|1055.8|1054.8|1055.4|1054.2|634
1614778570000|2021-03-03 13:36:10|1058.6|1058.4|1058.2|1057.8|1058.6|1058.4|1058.2|1057.8|577
1614758690000|2021-03-03 08:04:50|1055.4|1054.6|1054|1053|1055.4|1054.6|1054|1052.8|13651
1614778580000|2021-03-03 13:36:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2718
1614778590000|2021-03-03 13:36:30|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|2263
1614758700000|2021-03-03 08:05:00|1053.8|1053.2|1054.4|1053.8|1054.8|1054|1053.8|1053.2|13906
1614778600000|2021-03-03 13:36:40|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|600
1614758710000|2021-03-03 08:05:10|1054.2|1053.6|1053.4|1052.6|1054.2|1053.6|1053.4|1052.4|2488
1614778610000|2021-03-03 13:36:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.4|1977
1614758720000|2021-03-03 08:05:20|1053.6|1052.2|1054.4|1053.6|1054.4|1053.6|1053|1052.2|11354
1614778620000|2021-03-03 13:37:00|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|3
1614758730000|2021-03-03 08:05:30|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|1054.6|1053.6|500
1614778630000|2021-03-03 13:37:10|1058|1057.8|1058.4|1058|1058.8|1058.4|1058|1057.8|2856
1614758740000|2021-03-03 08:05:40|1054.4|1053.6|1054.2|1053.8|1054.4|1053.8|1054.2|1053.6|0
1614778640000|2021-03-03 13:37:20|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1058|1057.6|6515
1614758750000|2021-03-03 08:05:50|1054|1053.4|1053|1052.4|1054.4|1053.6|1053|1052.4|5264
1614778650000|2021-03-03 13:37:30|1058.2|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|7835
1614758760000|2021-03-03 08:06:00|1053.6|1052.6|1052.8|1052|1053.6|1052.8|1052.8|1052|1707
1614778660000|2021-03-03 13:37:40|1057.8|1057.8|1057.6|1056.8|1057.8|1057.8|1056.8|1056.6|5469
1614778670000|2021-03-03 13:37:50|1057.8|1057|1057.8|1057.2|1057.8|1057.4|1057.6|1057|2973
1614758770000|2021-03-03 08:06:10||1051.6||1051.6||1051.6||1051.4|0
1614778680000|2021-03-03 13:38:00|1058|1057.4|1057.6|1057|1058|1057.6|1057.4|1057|2348
1614758780000|2021-03-03 08:06:20|1052.6|1051.8|1052.2|1051.8|1052.6|1052|1052|1051.6|4184
1614778690000|2021-03-03 13:38:10|1057.8|1057.2|1057.4|1056.8|1057.8|1057.4|1057.2|1056.8|4062
1614758790000|2021-03-03 08:06:30|1052|1051.6|1051.8|1051.4|1052.2|1051.6|1051.2|1050.4|8497
1614778700000|2021-03-03 13:38:20|1057|1057|1056.6|1056|1057.2|1057|1056.2|1056|6309
1614758800000|2021-03-03 08:06:40|1052|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|628
1614778710000|2021-03-03 13:38:30|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056|1055.8|1988
1614758810000|2021-03-03 08:06:50|1052.2|1051.8|1052.2|1051.6|1052.6|1052.2|1052.2|1051.6|4058
1614778720000|2021-03-03 13:38:40|1056.4|1056.2|1056.2|1056|1056.6|1056.2|1056.2|1056|2912
1614758820000|2021-03-03 08:07:00|1052.6|1051.8|1052.4|1052|1052.6|1052|1052.4|1051.8|94
1614778730000|2021-03-03 13:38:50|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|1381
1614758830000|2021-03-03 08:07:10|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052|1654
1614778740000|2021-03-03 13:39:00|1056.2|1055.8|1056.6|1056|1056.6|1056.4|1055.8|1055.4|8126
1614758840000|2021-03-03 08:07:20|1052.6|1052.4|1052.6|1051.8|1052.6|1052.4|1052.2|1051.4|18913
1614778750000|2021-03-03 13:39:10|1056.8|1056.2|1057.4|1056.8|1057.4|1056.8|1056.8|1056.2|0
1614758850000|2021-03-03 08:07:30|1052.4|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|1750
1614778760000|2021-03-03 13:39:20|1057.6|1057|1057.4|1056.8|1058|1057.6|1057.2|1056.8|3323
1614758860000|2021-03-03 08:07:40|1052|1051.6|1052|1051.4|1052|1051.8|1051.6|1051|3093
1614778770000|2021-03-03 13:39:30|1057.6|1057|1057|1056.6|1057.6|1057.2|1056.8|1056.6|6932
1614758870000|2021-03-03 08:07:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1614778780000|2021-03-03 13:39:40|1056.8||1057||1057||1056.8||0
1614758880000|2021-03-03 08:08:00|1051.4|1051|1050.8|1050.2|1051.4|1051|1050.4|1049.8|9134
1614778790000|2021-03-03 13:39:50|1056.8|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|1051
1614758890000|2021-03-03 08:08:10|1050.6|1050|1050.2|1049.4|1050.6|1050|1050.2|1049.2|0
1614778800000|2021-03-03 13:40:00|1057|1056.8|1056.6|1056.4|1057.2|1056.8|1056.2|1056|12361
1614758900000|2021-03-03 08:08:20|1050.4|1049.6|1050.4|1050|1050.8|1050.4|1050.2|1049.6|3126
1614778810000|2021-03-03 13:40:10|1056.4|1056|1056|1055.6|1057.2|1056.6|1056|1055.4|31338
1614758910000|2021-03-03 08:08:30||1050.2||1050.2||1050.2||1049.8|1342
1614778820000|2021-03-03 13:40:20|1056.2|1055.8|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|750
1614758920000|2021-03-03 08:08:40|1050.2|1049.8|1051|1050.4|1051|1050.6|1049.8|1049.4|20793
1614758930000|2021-03-03 08:08:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050|0
1614778840000|2021-03-03 13:40:40|1056.4|1056|1056.2|1055.6|1056.4|1056|1056.2|1055.6|1031
1614758940000|2021-03-03 08:09:00|1051|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.2|1919
1614778850000|2021-03-03 13:40:50|1056|1055.4|1055.8|1055.4|1056.2|1055.4|1055.8|1055.2|976
1614758950000|2021-03-03 08:09:10|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1614778860000|2021-03-03 13:41:00|1055.6|1055.2|1055.8|1055.2|1056|1055.6|1055.6|1055|3776
1614758960000|2021-03-03 08:09:20|1050.4|1050.4|1050.4|1050|1050.4|1050.4|1050.4|1050|137
1614778870000|2021-03-03 13:41:10|1056|1055.4|1056.2|1055.6|1056.6|1056|1055.8|1055.4|3562
1614758970000|2021-03-03 08:09:30|1050.6|1050.2|1050.4|1050.2|1051|1050.4|1050.4|1050|3161
1614778880000|2021-03-03 13:41:20|1056|1055.4|1055.8|1055.2|1056|1055.8|1055.6|1055.2|4445
1614758980000|2021-03-03 08:09:40|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|2225
1614778890000|2021-03-03 13:41:30|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|2616
1614758990000|2021-03-03 08:09:50|1050.6|1050.2|1050.8|1050.2|1051.4|1050.4|1050.6|1050|4128
1614778900000|2021-03-03 13:41:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|4874
1614778910000|2021-03-03 13:41:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|4994
1614759000000|2021-03-03 08:10:00|1050.6|1050.4|1051.4|1050.8|1051.4|1050.8|1050.6|1050.4|1604
1614778920000|2021-03-03 13:42:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.2|1055|2209
1614759010000|2021-03-03 08:10:10|1051.6|1051|1053|1052.4|1053|1052.4|1051.6|1051|8689
1614778930000|2021-03-03 13:42:10|1055.2||1055.4||1055.4||1055.2||2670
1614759020000|2021-03-03 08:10:20||1052.6||1052.6||1052.8||1052.6|286
1614778940000|2021-03-03 13:42:20|1055.2|1054.8|1054.4|1054.2|1055.2|1054.8|1054.4|1054|11999
1614759030000|2021-03-03 08:10:30|1052.8|1052.4|1054.4|1053.8|1054.4|1053.8|1052.4|1051.8|2521
1614778950000|2021-03-03 13:42:30|1054.2|1054|1053.8|1053.2|1054.4|1054|1053.4|1053|2563
1614759040000|2021-03-03 08:10:40|1054.2|1053.6|1053.8|1053.6|1054.4|1053.6|1053.8|1053.6|850
1614778960000|2021-03-03 13:42:40|1053.6|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|2443
1614759050000|2021-03-03 08:10:50|1054|1053.8|1054.6|1054.2|1055|1054.4|1054|1053.8|1829
1614778970000|2021-03-03 13:42:50|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1052.8|1052.4|6172
1614759060000|2021-03-03 08:11:00|1054.4|1054|1054.6|1054|1055|1054|1053.8|1053.2|1752
1614778980000|2021-03-03 13:43:00|1053.2|1052.8|1054.2|1053.8|1054.2|1053.8|1053.2|1052.8|1946
1614759070000|2021-03-03 08:11:10|1055|1054.2|1057.8|1057.2|1058|1057.6|1055|1054.2|24459
1614778990000|2021-03-03 13:43:10|1054.4|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|2712
1614779000000|2021-03-03 13:43:20|1054.4|1054|1054.4|1053.8|1054.6|1054|1053.8|1053.6|6134
1614759080000|2021-03-03 08:11:20|1058|1057.4|1057.2|1056.6|1058.8|1058|1056.8|1056.2|16321
1614779010000|2021-03-03 13:43:30|1054.6|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1053.8|5217
1614759090000|2021-03-03 08:11:30|1057.6|1057.2|1057.4|1056.8|1058|1057.6|1057.4|1056.6|3142
1614779020000|2021-03-03 13:43:40|1054.2|1053.8|1053.8|1053.4|1054.6|1054.2|1053.8|1053.4|1693
1614759100000|2021-03-03 08:11:40|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.2|2426
1614779030000|2021-03-03 13:43:50|1053.6|1053.6|1053.6|1053.4|1053.8|1053.6|1053.4|1053|7008
1614759110000|2021-03-03 08:11:50|1057.4|1056.8|1057.8|1057.2|1058|1057.6|1057.4|1056.8|6675
1614779040000|2021-03-03 13:44:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1052.6|1052.4|7150
1614759120000|2021-03-03 08:12:00|1057.6|1057|1057.6|1057|1057.8|1057.2|1057.2|1056.6|2464
1614779050000|2021-03-03 13:44:10|1053.4|1053|1053.6|1053.2|1054.2|1053.8|1053.2|1052.8|11669
1614759130000|2021-03-03 08:12:10|1057.4|1056.8|1057.6|1057.4|1057.6|1057.4|1057.4|1056.8|0
1614779060000|2021-03-03 13:44:20|1053.4|1053.4|1053.4|1053|1053.4|1053.4|1053.4|1053|1739
1614759140000|2021-03-03 08:12:20|1057.8|1057.2|1057.2|1056.6|1058|1057.6|1057.2|1056.6|4448
1614779070000|2021-03-03 13:44:30|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053|1052.6|4077
1614759150000|2021-03-03 08:12:30|1057|1056.4|1056.4|1055.8|1057|1056.6|1056.4|1055.8|543
1614779080000|2021-03-03 13:44:40|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.6|1053.2|522
1614759160000|2021-03-03 08:12:40|1056.2|1055.6|1055.8|1055.2|1056.2|1055.6|1055.2|1054.6|1576
1614779090000|2021-03-03 13:44:50|1053.6|1053.4|1055|1054.6|1055|1054.6|1053.6|1053.4|2333
1614759170000|2021-03-03 08:12:50|1055.6|1055|1056.2|1055.6|1056.2|1055.6|1055.2|1054.8|1835
1614779100000|2021-03-03 13:45:00|1054.8|1054.4|1054.2|1053.6|1054.8|1054.4|1054|1053.6|3589
1614759180000|2021-03-03 08:13:00|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.2|1181
1614779110000|2021-03-03 13:45:10|1054|1053.4|1053.4|1052.8|1054|1053.4|1053.2|1052.8|4999
1614759190000|2021-03-03 08:13:10|1055.8|1055.4|1055.4|1054.8|1055.8|1055.4|1055|1054.6|2417
1614779120000|2021-03-03 13:45:20|1052.8|1053|1053|1052.6|1053.2|1053|1052.8|1052.6|2010
1614759200000|2021-03-03 08:13:20|1055.2||1055.4||1055.4||1055.2||0
1614779130000|2021-03-03 13:45:30|1052.8|1052.4|1054.2|1053.6|1054.2|1053.6|1052.6|1052.2|7343
1614759210000|2021-03-03 08:13:30|1055.2|1055|1055.2|1054.8|1055.8|1055.2|1055|1054.6|4785
1614779140000|2021-03-03 13:45:40|1054|1053.4|1053.4|1052.8|1054|1053.6|1053.2|1052.8|5829
1614759220000|2021-03-03 08:13:40|1055|1054.6|1054.6|1054|1055.2|1054.8|1054.6|1054|1144
1614779150000|2021-03-03 13:45:50|1053.2|1052.6|1052.8|1052.4|1053.2|1052.8|1052.6|1052.2|4978
1614759230000|2021-03-03 08:13:50|1054.4|1053.8|1055|1054.4|1055|1054.6|1054.4|1053.8|1274
1614779160000|2021-03-03 13:46:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|11118
1614759240000|2021-03-03 08:14:00|1054.8||1054.8||1054.8||1054.8||0
1614779170000|2021-03-03 13:46:10|1052.6|1052.2|1051.8|1051.4|1052.8|1052.4|1051.8|1051.4|6783
1614759250000|2021-03-03 08:14:10|1054.6|1054.2|1055.4|1054.8|1055.8|1055|1054.6|1054|6637
1614779180000|2021-03-03 13:46:20|1051.6|1051.2|1051.8|1051.2|1052.2|1051.8|1050.4|1050.2|17977
1614759260000|2021-03-03 08:14:20|1055.2|1055|1055.4|1054.8|1055.6|1055.2|1055.2|1054.6|8646
1614779190000|2021-03-03 13:46:30|1052|1051.4|1051.4|1051|1052|1051.4|1051.4|1051|7589
1614759270000|2021-03-03 08:14:30|1055.2|1054.6|1055.4|1055.2|1055.8|1055.2|1055.2|1054.6|6529
1614779200000|2021-03-03 13:46:40|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051|1050.8|3181
1614759280000|2021-03-03 08:14:40|1055.8|1055.4|1055.8|1055.2|1056|1055.6|1055.4|1055|1679
1614779210000|2021-03-03 13:46:50|1052|1051.2|1051.4|1051|1052|1051.6|1051.4|1051|7569
1614759290000|2021-03-03 08:14:50|1056|1055|1055.8|1055.2|1056|1055.4|1055.8|1055|0
1614779220000|2021-03-03 13:47:00|1051.2|1051.2|1052.2|1051.6|1052.6|1052|1051.2|1051|4819
1614779230000|2021-03-03 13:47:10|1052.4|1051.4|1051|1050.6|1052.4|1051.6|1050.6|1050.4|10446
1614759300000|2021-03-03 08:15:00|1056|1055.4|1056.4|1056|1056.8|1056|1055.8|1055.4|1648
1614779240000|2021-03-03 13:47:20|1050.8|1050.4|1050.8|1050.4|1051.4|1051|1050.4|1050.2|7395
1614759310000|2021-03-03 08:15:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|645
1614779250000|2021-03-03 13:47:30|1051|1050.6|1051|1050.6|1051|1050.6|1050.4|1050|1212
1614759320000|2021-03-03 08:15:20|1055.6|1055.4|1056.6|1056|1056.8|1056.4|1055.4|1055|6467
1614779260000|2021-03-03 13:47:40|1051.2|1050.8|1050.6|1050|1051.2|1050.8|1050.6|1050|4271
1614759330000|2021-03-03 08:15:30|1056.4|1055.8|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1614779270000|2021-03-03 13:47:50|1050.8|1050.2|1051|1050.6|1051.4|1050.8|1050.8|1050.2|4117
1614759340000|2021-03-03 08:15:40|1056|1056|1056|1055.8|1056|1056|1056|1055.8|0
1614779280000|2021-03-03 13:48:00|1050.8|1050.4|1050.8|1050.4|1051.2|1050.6|1050.6|1050|8423
1614759350000|2021-03-03 08:15:50|1055.8|1055.6|1054.2|1053.8|1056|1055.6|1054.2|1053.8|10124
1614779290000|2021-03-03 13:48:10|1051|1050.6|1051.6|1050.8|1051.6|1051.2|1051|1050.4|2167
1614759360000|2021-03-03 08:16:00|1054.4|1054|1055.6|1055|1055.8|1055|1054.4|1054|38927
1614779300000|2021-03-03 13:48:20|1051.4|1051|1052|1051.6|1052|1051.6|1051.4|1050.8|1728
1614759370000|2021-03-03 08:16:10|1056|1055.6|1056|1055.4|1056|1055.6|1055.2|1054.8|8830
1614779310000|2021-03-03 13:48:30|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1050.8|1890
1614759380000|2021-03-03 08:16:20|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.4|1054.8|5421
1614779320000|2021-03-03 13:48:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.4|2502
1614759390000|2021-03-03 08:16:30|1056.2|1055.8|1056.6|1056.4|1057|1056.4|1056.2|1055.8|666
1614779330000|2021-03-03 13:48:50|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.2|1050.6|4726
1614759400000|2021-03-03 08:16:40|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.6|1296
1614779340000|2021-03-03 13:49:00|1051.4|1051|1051.2|1050.6|1051.6|1051|1051.2|1050.6|856
1614759410000|2021-03-03 08:16:50|1056.2|1056|1056|1055.8|1056.4|1056|1056|1055.8|637
1614779350000|2021-03-03 13:49:10|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.2|1009
1614759420000|2021-03-03 08:17:00|1055.8|1055.6|1055.8|1055|1055.8|1055.6|1055.8|1055|4
1614779360000|2021-03-03 13:49:20|1050.8||1050.8||1051||1050.8||0
1614759430000|2021-03-03 08:17:10|1056|1055.2|1055.4|1055|1056.4|1055.8|1055.4|1055|3408
1614779370000|2021-03-03 13:49:30|1051|1050.6|1051.8|1051|1051.8|1051.4|1051|1050.6|2652
1614759440000|2021-03-03 08:17:20|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|666
1614779380000|2021-03-03 13:49:40|1051.6|1051.2|1051.4|1050.8|1051.6|1051.4|1051|1050.6|3665
1614759450000|2021-03-03 08:17:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.4|5367
1614779390000|2021-03-03 13:49:50|1051.6|1051|1051.6|1051.2|1051.8|1051.2|1051.4|1050.8|0
1614759460000|2021-03-03 08:17:40|1055.2|1054.8|1055.4|1055.2|1055.8|1055.4|1055.2|1054.8|3724
1614779400000|2021-03-03 13:50:00|1051.4|1051|1051.4|1050.8|1052|1051.6|1051|1050.6|3411
1614759470000|2021-03-03 08:17:50|1055.6|1055.4|1055.2|1055|1055.6|1055.4|1055.2|1055|2129
1614779410000|2021-03-03 13:50:10|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.2|1690
1614759480000|2021-03-03 08:18:00|1055.4|1054.8|1056.4|1055.8|1056.4|1055.8|1055.4|1054.8|3305
1614779420000|2021-03-03 13:50:20|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|2060
1614759490000|2021-03-03 08:18:10|1056.2|1055.6|1055.8|1055|1056.4|1055.6|1055|1054.6|2000
1614779430000|2021-03-03 13:50:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.2|1050|3982
1614759500000|2021-03-03 08:18:20|1056|1055.2|1056.6|1056.2|1057|1056.6|1055.8|1055.2|17247
1614779440000|2021-03-03 13:50:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|2375
1614759510000|2021-03-03 08:18:30|1056.4|1056|1056.8|1056|1057|1056.6|1056.4|1056|2608
1614779450000|2021-03-03 13:50:50|1051|1050.6|1051.6|1050.8|1051.6|1050.8|1051|1050.6|2820
1614759520000|2021-03-03 08:18:40|1056.6|1055.8|1056|1055.6|1056.6|1055.8|1056|1055.4|1671
1614779460000|2021-03-03 13:51:00|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|605
1614759530000|2021-03-03 08:18:50|1055.8|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|1391
1614779470000|2021-03-03 13:51:10|1051|1050.8|1051.8|1051.2|1051.8|1051.2|1051|1050.6|3213
1614759540000|2021-03-03 08:19:00|1055.6|1055.6|1055|1054.6|1056|1055.6|1055|1054.6|3609
1614779480000|2021-03-03 13:51:20|1051.6|1051|1051.8|1051.4|1051.8|1051.6|1051.4|1051|1600
1614759550000|2021-03-03 08:19:10|1055.2|1054.8|1055.4|1054.8|1055.6|1055|1055.2|1054.8|766
1614779490000|2021-03-03 13:51:30|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.4|1051.2|2387
1614759560000|2021-03-03 08:19:20|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1567
1614779500000|2021-03-03 13:51:40|1051.6|1051|1051.2|1050.6|1051.6|1051.2|1050.6|1050.2|9261
1614759570000|2021-03-03 08:19:30|1055|1054.6|1055|1054.8|1055.4|1055|1055|1054.4|1897
1614779510000|2021-03-03 13:51:50|1051|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|14582
1614759580000|2021-03-03 08:19:40|1054.8|1054.4|1054.6|1054|1054.8|1054.4|1054.2|1053.8|2648
1614779520000|2021-03-03 13:52:00|1051.2|1050.4|1051.4|1051|1051.4|1051|1051|1050.4|2019
1614759590000|2021-03-03 08:19:50|1054.4|1053.8|1054|1053.6|1054.4|1053.8|1054|1053.4|0
1614779530000|2021-03-03 13:52:10|1051.6|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|600
1614759600000|2021-03-03 08:20:00|1053.8|1053.4|1053.2|1052.8|1054.2|1053.6|1053.2|1052.8|1871
1614779540000|2021-03-03 13:52:20|1051.4|1051.2|1052|1051.6|1052|1051.6|1051.4|1051.2|2338
1614759610000|2021-03-03 08:20:10|1053|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|3870
1614779550000|2021-03-03 13:52:30|1051.8|1051.4|1052|1051.8|1052.4|1052.2|1051.8|1051.4|3155
1614759620000|2021-03-03 08:20:20||1053.2||1053.2||1053.2||1053.2|0
1614779560000|2021-03-03 13:52:40|1052.2|1051.6|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|323
1614759630000|2021-03-03 08:20:30|1053.6|1053.4|1054|1053.6|1054|1053.8|1053.6|1053.4|2039
1614779570000|2021-03-03 13:52:50|1052|1051.8|1052.8|1052.2|1053|1052.6|1052|1051.6|3452
1614779580000|2021-03-03 13:53:00|1053|1052.4|1052.6|1052|1053.2|1052.6|1052.4|1052|1413
1614759640000|2021-03-03 08:20:40|1053.8|1053.4|1053|1052.6|1053.8|1053.4|1053|1052.6|837
1614779590000|2021-03-03 13:53:10|1052.8|1052.2|1052.6|1052.2|1053|1052.6|1052.6|1052.2|600
1614759660000|2021-03-03 08:21:00|1053.2|1052.8|1053|1052.4|1053.4|1053|1053|1052.2|1022
1614779600000|2021-03-03 13:53:20|1053|1052.4|1053.2|1052.8|1053.4|1053|1052.8|1052.4|14273
1614779610000|2021-03-03 13:53:30|1053.4|1053|1053.8|1053.4|1054|1053.8|1053.4|1053|14169
1614759670000|2021-03-03 08:21:10|1052.8|1052.6|1052.2|1051.8|1052.8|1052.6|1052|1051.6|2137
1614779620000|2021-03-03 13:53:40|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|3079
1614759680000|2021-03-03 08:21:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1614779630000|2021-03-03 13:53:50|1053.6|1053.6|1054|1053.6|1054.2|1053.6|1053.6|1053.4|3150
1614759690000|2021-03-03 08:21:30|1051.8|1051.8|1051.6|1051.2|1051.8|1051.8|1051.6|1051.2|1100
1614779640000|2021-03-03 13:54:00|1054.2|1053.8|1054.4|1053.8|1054.6|1054|1053.8|1053.6|2459
1614759700000|2021-03-03 08:21:40|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|2110
1614779650000|2021-03-03 13:54:10|1054.2|1053.6|1054|1053.6|1054.4|1053.8|1054|1053.6|2626
1614759710000|2021-03-03 08:21:50|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1614779660000|2021-03-03 13:54:20|1053.8|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|2
1614759720000|2021-03-03 08:22:00|1051.4|1051|1051.6|1051.4|1051.8|1051.4|1051.4|1050.8|2834
1614779670000|2021-03-03 13:54:30|1054.2|1054|1054.8|1054.4|1055|1054.4|1054.2|1054|16447
1614759730000|2021-03-03 08:22:10|1051.4|1051.2|1051.8|1051.2|1052|1051.4|1051.4|1051|2474
1614779680000|2021-03-03 13:54:40|1055|1054.6|1055.2|1054.6|1055.4|1054.8|1055|1054.6|1900
1614759740000|2021-03-03 08:22:20|1052|1051|1051.6|1051.4|1052|1051.4|1051.6|1051|0
1614779690000|2021-03-03 13:54:50|1055|1054.8|1056|1055.6|1056.2|1055.8|1055|1054.8|7047
1614759750000|2021-03-03 08:22:30|1051.8|1051.6|1051.6|1051.4|1052.2|1051.6|1051.6|1051.4|2972
1614779700000|2021-03-03 13:55:00|1056.2|1055.4|1055.6|1055|1056.2|1055.4|1055.2|1055|7650
1614759760000|2021-03-03 08:22:40|1051.8|1051.6|1051.8|1051.4|1052.4|1052|1051.8|1051.4|1772
1614779710000|2021-03-03 13:55:10|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.6|2032
1614759770000|2021-03-03 08:22:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|302
1614779720000|2021-03-03 13:55:20|1055.4|1055|1055|1054.8|1055.6|1055|1055|1054.6|10359
1614759780000|2021-03-03 08:23:00|1051.2|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050|7734
1614779730000|2021-03-03 13:55:30|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.4|4432
1614759790000|2021-03-03 08:23:10|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|0
1614779740000|2021-03-03 13:55:40|1055.2|1054.6|1055.6|1055|1055.6|1055.2|1055|1054.6|5752
1614759800000|2021-03-03 08:23:20|1050.2|1050|1049.8|1049.2|1050.2|1050|1048.6|1048.2|7954
1614779750000|2021-03-03 13:55:50|1055.8|1055.2|1055.6|1055.2|1056|1055.4|1055.6|1055|120
1614759810000|2021-03-03 08:23:30|1049.2|1049|1049.8|1049.2|1050.6|1049.6|1049.2|1049|1775
1614779760000|2021-03-03 13:56:00|1055.4|1055|1055.6|1055|1055.6|1055|1055.2|1055|760
1614759820000|2021-03-03 08:23:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1614779770000|2021-03-03 13:56:10|1055.4|1055.2|1055.6|1055.2|1055.8|1055.6|1055.2|1055|3388
1614759830000|2021-03-03 08:23:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|2668
1614779780000|2021-03-03 13:56:20||1055||1055.4||1055.4||1055|0
1614759840000|2021-03-03 08:24:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.6|20
1614779790000|2021-03-03 13:56:30|1055.8|1055.2|1055.2|1055|1056|1055.2|1055.2|1055|18995
1614759850000|2021-03-03 08:24:10|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1049.4|1049|1660
1614779800000|2021-03-03 13:56:40|1055.4|1055.2|1056|1055.4|1056|1055.4|1055.2|1055|5938
1614759860000|2021-03-03 08:24:20|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|1027
1614779810000|2021-03-03 13:56:50|1055.8|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|2356
1614759870000|2021-03-03 08:24:30|1049.8|1049.4|1050.2|1049.4|1050.2|1049.8|1049.6|1049.2|3049
1614779820000|2021-03-03 13:57:00|1055.6|1055.2|1056|1055.6|1056.2|1055.8|1055.6|1055.2|4265
1614759880000|2021-03-03 08:24:40|1050.4|1049.6|1050.6|1050.2|1050.6|1050.2|1050.4|1049.6|659
1614779830000|2021-03-03 13:57:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|388
1614759890000|2021-03-03 08:24:50|1050.4|1050|1049.8|1049.6|1050.4|1050|1049.8|1049.4|2589
1614779840000|2021-03-03 13:57:20|1056.2|1055.4|1056|1055.6|1056.2|1055.8|1056|1055.4|0
1614779850000|2021-03-03 13:57:30|1056.2|1055.8|1056.2|1056|1056.2|1056|1056|1055.6|0
1614759900000|2021-03-03 08:25:00|1050|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|2158
1614779860000|2021-03-03 13:57:40|1056.4|1056.2|1057|1056.6|1057|1056.6|1056.4|1056|1964
1614759910000|2021-03-03 08:25:10|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049|3621
1614779870000|2021-03-03 13:57:50|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.6|1056.4|10310
1614759920000|2021-03-03 08:25:20|1049.6|1049.4|1050.2|1049.4|1050.2|1049.4|1049.6|1049.4|1273
1614779880000|2021-03-03 13:58:00|1057.4|1057|1058.2|1057.8|1058.2|1057.8|1057.4|1057|966
1614759930000|2021-03-03 08:25:30|1050||1050||1050||1050||0
1614779890000|2021-03-03 13:58:10|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.4|1424
1614759940000|2021-03-03 08:25:40|1050.2|1049.6|1050.2|1049.8|1050.4|1049.8|1050.2|1049.6|755
1614779900000|2021-03-03 13:58:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|1022
1614759950000|2021-03-03 08:25:50|1050.4|1050|1050.8|1050.2|1051|1050.2|1050.4|1050|2238
1614779910000|2021-03-03 13:58:30|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|2322
1614759960000|2021-03-03 08:26:00||1050.6||1050.6||1050.6||1050.6|0
1614779920000|2021-03-03 13:58:40|1058.6|1057.8|1058.4|1057.8|1058.6|1058|1058.4|1057.8|20000
1614759970000|2021-03-03 08:26:10|1050.6|1050.2|1051.2|1050.8|1051.4|1050.8|1050.6|1050.2|4923
1614779930000|2021-03-03 13:58:50|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.4|3647
1614759980000|2021-03-03 08:26:20|1051|1050.6|1051.6|1051|1051.6|1051|1051|1050.4|3097
1614779940000|2021-03-03 13:59:00|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|411
1614759990000|2021-03-03 08:26:30|1051.8|1051.2|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|322
1614779950000|2021-03-03 13:59:10|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.4|1057.2|13968
1614760000000|2021-03-03 08:26:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|1351
1614779970000|2021-03-03 13:59:30|1057.8|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|0
1614760010000|2021-03-03 08:26:50|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|1233
1614779980000|2021-03-03 13:59:40|1057.6|1057.4|1057.2|1056.8|1057.8|1057.6|1057|1056.6|2649
1614760020000|2021-03-03 08:27:00|1051.2|1050.8|1052.4|1052|1052.6|1052|1051|1050.8|4904
1614779990000|2021-03-03 13:59:50|1057|1056.6|1057.6|1057.2|1057.6|1057.2|1057|1056.6|2351
1614760030000|2021-03-03 08:27:10|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1051.4|1051.2|4127
1614780000000|2021-03-03 14:00:00|1057.8|1057|1056.8|1056.4|1057.8|1057|1056.6|1056.4|1735
1614760040000|2021-03-03 08:27:20|1052.2|1051.6|1052|1051.8|1052.4|1051.8|1052|1051.6|15154
1614780010000|2021-03-03 14:00:10|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|1653
1614760050000|2021-03-03 08:27:30|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|1262
1614780020000|2021-03-03 14:00:20|1056.6|1056.2|1057.2|1056.8|1057.2|1056.8|1056.6|1056.2|1225
1614760060000|2021-03-03 08:27:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|300
1614780030000|2021-03-03 14:00:30|1057.4|1056.6|1057.4|1056.8|1057.4|1056.8|1057.4|1056.6|0
1614760070000|2021-03-03 08:27:50|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051|1050.6|100763
1614780040000|2021-03-03 14:00:40|1057.2|1057|1058|1057.2|1058|1057.2|1057.2|1057|1918
1614760080000|2021-03-03 08:28:00|1051.2|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1614780050000|2021-03-03 14:00:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1614760090000|2021-03-03 08:28:10|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051.2|1050.6|2755
1614780060000|2021-03-03 14:01:00|1058.2|1057.4|1058.4|1058.2|1058.4|1058.2|1058|1057.4|7796
1614760100000|2021-03-03 08:28:20|1051.6|1051.2|1052.4|1052|1052.4|1052|1051.6|1051.2|1048
1614780070000|2021-03-03 14:01:10|1058.6|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|5100
1614760110000|2021-03-03 08:28:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|800
1614780080000|2021-03-03 14:01:20|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1614760120000|2021-03-03 08:28:40|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|3401
1614780090000|2021-03-03 14:01:30|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.8|1058.2|533
1614760130000|2021-03-03 08:28:50|1052.6|1052.2|1053.8|1053.6|1053.8|1053.6|1052.6|1052.2|7403
1614780100000|2021-03-03 14:01:40|1058.6|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058|10192
1614760140000|2021-03-03 08:29:00|1054|1053.8|1054.6|1054|1054.6|1054|1053.8|1053|7264
1614780110000|2021-03-03 14:01:50|1058.6|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|600
1614760150000|2021-03-03 08:29:10|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.6|5879
1614780120000|2021-03-03 14:02:00|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|557
1614760160000|2021-03-03 08:29:20|1054.4|1054|1054.4|1054|1054.4|1054|1054|1053.4|3435
1614780130000|2021-03-03 14:02:10|1058.6|1058|1059.2|1058.8|1059.2|1058.8|1058.6|1058|2557
1614760170000|2021-03-03 08:29:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|100
1614780140000|2021-03-03 14:02:20|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.4|1058.2|3560
1614760180000|2021-03-03 08:29:40|1054|1053.8|1054|1053.4|1054|1053.8|1054|1053.4|1370
1614780160000|2021-03-03 14:02:40|1058.4|1058|1058.2|1057.6|1058.4|1058|1057.8|1057.6|510
1614760190000|2021-03-03 08:29:50||1053.6||1053.4||1053.6||1053.4|573
1614780170000|2021-03-03 14:02:50|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|500
1614780180000|2021-03-03 14:03:00|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1057.8|1057.6|1239
1614760200000|2021-03-03 08:30:00|1054.2|1053.6|1054.2|1054|1054.4|1054|1054.2|1053.6|1477
1614780190000|2021-03-03 14:03:10||1057.8||1057.6||1057.8||1057.6|0
1614760210000|2021-03-03 08:30:10|1054.4|1054.2|1055|1054.6|1055|1054.6|1054.4|1054.2|2281
1614780200000|2021-03-03 14:03:20|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|501
1614760220000|2021-03-03 08:30:20|1054.8|1054.4|1054.8|1054.6|1055|1054.6|1054.8|1054.4|0
1614780210000|2021-03-03 14:03:30|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|1261
1614760230000|2021-03-03 08:30:30|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|4185
1614780220000|2021-03-03 14:03:40||1057.8||1057.8||1057.8||1057.6|0
1614760240000|2021-03-03 08:30:40|1054.8|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.2|4617
1614780240000|2021-03-03 14:04:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|1088
1614760250000|2021-03-03 08:30:50|1055|1054.8|1055|1054.8|1055.6|1055.2|1054.8|1054.6|34752
1614780250000|2021-03-03 14:04:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|2359
1614760260000|2021-03-03 08:31:00|1055.2|1055|1055.2|1055|1055.4|1055|1055.2|1055|1311
1614780260000|2021-03-03 14:04:20|1058|1057.6|1057.8|1057.6|1058|1057.8|1057.8|1057.6|0
1614760280000|2021-03-03 08:31:20|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.6|1817
1614780270000|2021-03-03 14:04:30|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|8442
1614760290000|2021-03-03 08:31:30|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.2|1397
1614780280000|2021-03-03 14:04:40|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1202
1614760310000|2021-03-03 08:31:50|1054.8|1054.6|1054.6|1054.4|1055|1054.8|1054.6|1054.4|4078
1614780300000|2021-03-03 14:05:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.6|1057.4|1771
1614760320000|2021-03-03 08:32:00|1054.8|1054.6|1055.4|1055|1055.6|1055.2|1054.8|1054.4|4140
1614780330000|2021-03-03 14:05:30|1057.6|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|5780
1614760330000|2021-03-03 08:32:10|1055.6|1055.2|1055.8|1055.2|1056|1055.6|1055.6|1055.2|2748
1614780340000|2021-03-03 14:05:40||1057.2||1057.4||1057.4||1057.2|0
1614760340000|2021-03-03 08:32:20|1056|1055.4|1055.8|1055.4|1056.2|1056|1055.8|1055.2|15722
1614780350000|2021-03-03 14:05:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1056.8|4018
1614760350000|2021-03-03 08:32:30|1055.6|1055.2|1056.2|1056|1056.2|1056|1055.6|1055.2|12637
1614780360000|2021-03-03 14:06:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|1224
1614760360000|2021-03-03 08:32:40|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|1023
1614780380000|2021-03-03 14:06:20|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|3100
1614760370000|2021-03-03 08:32:50|1056.6|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|1233
1614780390000|2021-03-03 14:06:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057.2|1219
1614760380000|2021-03-03 08:33:00|1056.8|1056.6|1056.6|1056.2|1057|1056.6|1056.4|1056|4740
1614780400000|2021-03-03 14:06:40|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|445
1614760390000|2021-03-03 08:33:10|1056.8|1056.4|1056|1055.6|1057|1056.6|1055.8|1055.4|10451
1614780410000|2021-03-03 14:06:50|1057.2||1057.2||1057.2||1057.2||1
1614760400000|2021-03-03 08:33:20|1056.2|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|0
1614780420000|2021-03-03 14:07:00|1057.4|1057.2|1057.4|1057.2|1057.6|1057.2|1057.2|1057|2975
1614760410000|2021-03-03 08:33:30|1055.8|1055.4|1056|1055.6|1056|1055.8|1055.6|1055.4|621
1614780430000|2021-03-03 14:07:10|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.4|1057.2|573
1614760420000|2021-03-03 08:33:40|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.6|1055.4|2403
1614780440000|2021-03-03 14:07:20|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|704
1614760430000|2021-03-03 08:33:50|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|0
1614780450000|2021-03-03 14:07:30||1057.4||1057.4||1057.4||1057.4|0
1614760440000|2021-03-03 08:34:00||1055.4||1055.6||1055.6||1055.4|600
1614780460000|2021-03-03 14:07:40|1057.6|1057.6|1057.6|1057|1057.8|1057.6|1057.2|1056.8|1848
1614780470000|2021-03-03 14:07:50|1057.4|1057.2|1057.2|1057|1057.4|1057.2|1057.2|1057|0
1614760450000|2021-03-03 08:34:10|1055.6|1055.4|1055.6|1055|1055.6|1055.4|1055.6|1055|1389
1614780480000|2021-03-03 14:08:00|1057.4|1056.8|1057|1056.8|1057.4|1056.8|1057|1056.8|2
1614760460000|2021-03-03 08:34:20|1055.4|1054.8|1055|1054.8|1055.4|1055|1055|1054.8|1791
1614780490000|2021-03-03 14:08:10|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|1273
1614760470000|2021-03-03 08:34:30|1055.2|1055|1055|1054.6|1055.4|1055|1055|1054.6|853
1614780500000|2021-03-03 14:08:20|1056.6|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|1103
1614760500000|2021-03-03 08:35:00|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|3482
1614780510000|2021-03-03 14:08:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.6|2203
1614760510000|2021-03-03 08:35:10|1055.2|1054.8|1055|1054.4|1055.6|1055|1054.8|1054.2|11065
1614780520000|2021-03-03 14:08:40|1057.4|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|2374
1614760530000|2021-03-03 08:35:30|1055.2|1054.6|1055.4|1055.2|1055.4|1055.2|1055.2|1054.6|1739
1614780540000|2021-03-03 14:09:00||1057||1057||1057||1057|0
1614760540000|2021-03-03 08:35:40|1055.6|1055|1055.4|1055.2|1055.6|1055.2|1055.4|1055|632
1614780550000|2021-03-03 14:09:10|1057.4|1056.8|1057.4|1057.2|1057.6|1057.2|1057.2|1056.8|1369
1614760550000|2021-03-03 08:35:50|1055.2|1055|1055.4|1055.2|1055.6|1055.2|1055|1054.6|1397
1614780560000|2021-03-03 14:09:20|1057.6|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.2|0
1614760560000|2021-03-03 08:36:00|1055.6|1055|1055|1054.6|1056|1055|1055|1054.6|1421
1614780570000|2021-03-03 14:09:30|1057.6|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|9523
1614760570000|2021-03-03 08:36:10||1054.8||1054.8||1054.8||1054.8|0
1614780600000|2021-03-03 14:10:00||1057.6||1057.4||1057.6||1057.4|0
1614760590000|2021-03-03 08:36:30|1055.2|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2578
1614780610000|2021-03-03 14:10:10|1058|1057.6|1057.6|1057.4|1058|1057.6|1057.6|1057.4|6000
1614760620000|2021-03-03 08:37:00|1055.6|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|1508
1614780620000|2021-03-03 14:10:20|1057.8|1057.6|1058.2|1058|1058.4|1058.2|1057.8|1057.6|12264
1614760630000|2021-03-03 08:37:10|1055.6|1055.6|1055.4|1055.2|1055.8|1055.6|1055.4|1055.2|1428
1614780630000|2021-03-03 14:10:30||1057.8||1057.8||1057.8||1057.8|0
1614760640000|2021-03-03 08:37:20|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|601
1614780640000|2021-03-03 14:10:40||1058||1058||1058||1058|0
1614760650000|2021-03-03 08:37:30|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|34
1614780650000|2021-03-03 14:10:50|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.8|1
1614760660000|2021-03-03 08:37:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|3399
1614780670000|2021-03-03 14:11:10|1058|1057.8|1057.8|1057.6|1058.2|1058|1057.8|1057.6|2367
1614760670000|2021-03-03 08:37:50|1056|1055.6|1056.2|1055.6|1056.4|1055.8|1056|1055.4|6229
1614780680000|2021-03-03 14:11:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|0
1614760680000|2021-03-03 08:38:00|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|0
1614780690000|2021-03-03 14:11:30|1057.8||1058||1058||1057.8||1150
1614760690000|2021-03-03 08:38:10|1056.4|1055.8|1056|1055.6|1056.6|1055.8|1056|1055.6|4678
1614780700000|2021-03-03 14:11:40|1057.8||1057.8||1058||1057.8||0
1614760710000|2021-03-03 08:38:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055|8082
1614780710000|2021-03-03 14:11:50|1057.6|1057.4|1057.2|1056.8|1057.6|1057.6|1057|1056.8|5792
1614760720000|2021-03-03 08:38:40|1055.8|1055.4|1055.8|1055.6|1056|1055.8|1055.6|1055.4|1256
1614780720000|2021-03-03 14:12:00|1057|1057|1056.8|1056.4|1057.2|1057|1056.8|1056.4|1030
1614760750000|2021-03-03 08:39:10|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|277
1614780730000|2021-03-03 14:12:10|1056.6|1056.6|1056.6|1056.4|1056.6|1056.6|1056.6|1056.4|0
1614760760000|2021-03-03 08:39:20||1055.2||1055.4||1055.4||1055.2|0
1614780740000|2021-03-03 14:12:20|1056.8|1056.2|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|264
1614760770000|2021-03-03 08:39:30|||||||||500
1614780750000|2021-03-03 14:12:30|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|3824
1614760780000|2021-03-03 08:39:40|1055.4|1055.2|1055|1054.8|1055.4|1055.2|1055|1054.6|15022
1614780760000|2021-03-03 14:12:40|1056.6|1056.4|1056.4|1056.2|1056.8|1056.6|1056.4|1056.2|1922
1614760790000|2021-03-03 08:39:50|1055.2|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.8|1181
1614780770000|2021-03-03 14:12:50|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|0
1614780780000|2021-03-03 14:13:00|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|4339
1614760800000|2021-03-03 08:40:00|1055.4|1055|1055.2|1055|1055.6|1055.2|1055.2|1054.8|2867
1614780790000|2021-03-03 14:13:10|1056.4||1056.6||1056.6||1056.4||32
1614760810000|2021-03-03 08:40:10|1055|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|2391
1614780800000|2021-03-03 14:13:20||1056.4||1056.4||1056.4||1056.2|900
1614760820000|2021-03-03 08:40:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|2786
1614780810000|2021-03-03 14:13:30|1056.4|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|0
1614760830000|2021-03-03 08:40:30|1055.6|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|17380
1614780820000|2021-03-03 14:13:40|1056.4|1056.2|1056|1055.6|1056.6|1056.4|1055.8|1055.6|5088
1614760850000|2021-03-03 08:40:50|1055.6|1055.2|1055.2|1055|1055.8|1055.2|1055|1054.8|3605
1614780830000|2021-03-03 14:13:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|3773
1614760860000|2021-03-03 08:41:00|1055.4||1055.4||1055.4||1055.4||1222
1614780840000|2021-03-03 14:14:00||1055.6||1055.6||1055.6||1055.4|0
1614760880000|2021-03-03 08:41:20|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2781
1614780850000|2021-03-03 14:14:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|882
1614780860000|2021-03-03 14:14:20|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|2909
1614760890000|2021-03-03 08:41:30|1055.6|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055.6|8231
1614780870000|2021-03-03 14:14:30|1055.8|1055.2|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|1987
1614760900000|2021-03-03 08:41:40|1056||1056||1056||1055.8||1342
1614780880000|2021-03-03 14:14:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|375
1614760910000|2021-03-03 08:41:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|6121
1614760930000|2021-03-03 08:42:10|1055.8|1055.4|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|390
1614780890000|2021-03-03 14:14:50|1055.4|1055.4|1055|1054.8|1055.8|1055.4|1054.8|1054.6|20889
1614760940000|2021-03-03 08:42:20|1055.4|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|2442
1614780900000|2021-03-03 14:15:00|1055.2|1054.6|1055.4|1054.8|1055.4|1055.2|1055|1054.6|4811
1614760950000|2021-03-03 08:42:30|1055.2|1054.8|1056|1055.8|1056|1055.8|1055.2|1054.8|9216
1614780910000|2021-03-03 14:15:10|1055.2||1055||1055.2||1055||0
1614760960000|2021-03-03 08:42:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|3938
1614780920000|2021-03-03 14:15:20|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.6|1054.2|3048
1614760970000|2021-03-03 08:42:50|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|1319
1614780930000|2021-03-03 14:15:30|1054.8|1054.6|1053.8|1053.4|1054.8|1054.6|1053.6|1053.4|3110
1614760980000|2021-03-03 08:43:00|1056|1055.8|1056.2|1056|1056.4|1056|1056|1055.8|4412
1614780940000|2021-03-03 14:15:40|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|1
1614760990000|2021-03-03 08:43:10|1056.4|1056.2|1056.8|1056.4|1057|1056.4|1056.4|1056.2|865
1614780950000|2021-03-03 14:15:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|4448
1614761000000|2021-03-03 08:43:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2585
1614780960000|2021-03-03 14:16:00|1053.4|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2049
1614761010000|2021-03-03 08:43:30|1056.4|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|923
1614780970000|2021-03-03 14:16:10|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.8|1053.4|1279
1614761020000|2021-03-03 08:43:40|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.4|0
1614780980000|2021-03-03 14:16:20|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|399
1614761030000|2021-03-03 08:43:50|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|609
1614780990000|2021-03-03 14:16:30|1054.4|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|2847
1614761050000|2021-03-03 08:44:10|1056.8|1056.6|1057|1056.6|1057.2|1057|1056.8|1056.4|10111
1614781000000|2021-03-03 14:16:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|3
1614761060000|2021-03-03 08:44:20|1056.6|1056.4|1056.4|1056.2|1057|1056.6|1056.4|1056.2|10839
1614781010000|2021-03-03 14:16:50|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.4|1054.2|5036
1614761070000|2021-03-03 08:44:30|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|4033
1614781020000|2021-03-03 14:17:00|1054.8|1054.6|1055|1054.6|1055.4|1054.8|1054.6|1054.4|0
1614761080000|2021-03-03 08:44:40|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|2536
1614781030000|2021-03-03 14:17:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.6|1054.4|21
1614761090000|2021-03-03 08:44:50|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|0
1614781040000|2021-03-03 14:17:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|3684
1614761100000|2021-03-03 08:45:00|1056.8|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|5802
1614781050000|2021-03-03 14:17:30|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.8|30
1614761110000|2021-03-03 08:45:10|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.6|1056.6|0
1614781060000|2021-03-03 14:17:40|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1614761120000|2021-03-03 08:45:20|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.8|4472
1614781070000|2021-03-03 14:17:50|1055.8|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|1639
1614761130000|2021-03-03 08:45:30|1057.4|1057.4|1057.6|1057.4|1057.6|1057.4|1057.4|1057.2|1220
1614781080000|2021-03-03 14:18:00|1056.2|1055.8|1056.4|1056|1056.6|1056.2|1056|1055.8|874
1614761140000|2021-03-03 08:45:40|1057.8|1057.6|1057.6|1057.4|1058.2|1057.8|1057.6|1057.4|17873
1614781090000|2021-03-03 14:18:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1614761150000|2021-03-03 08:45:50|1057.8|1057.6|1058.2|1057.6|1058.2|1058|1057.8|1057.6|3845
1614781100000|2021-03-03 14:18:20|1056.4|1056|1056.6|1056|1056.8|1056.4|1056.4|1056|600
1614761160000|2021-03-03 08:46:00|1058|1057.8|1058.4|1058.2|1058.4|1058.2|1058|1057.8|483
1614781110000|2021-03-03 14:18:30|1056.8|1056.2|1057|1056.8|1057.2|1056.8|1056.6|1056.2|422
1614761170000|2021-03-03 08:46:10|1058.2|1058|1058.4|1058.2|1058.8|1058.4|1058.2|1058|5479
1614781120000|2021-03-03 14:18:40|1057.2|1057|1057.4|1057|1057.6|1057|1057|1056.8|0
1614761180000|2021-03-03 08:46:20|1058.6|1058.4|1058.8|1058.4|1059|1058.8|1058.4|1058.2|2524
1614781130000|2021-03-03 14:18:50|1057.6|1056.8|1057|1056.6|1057.6|1056.8|1057|1056.6|2350
1614761190000|2021-03-03 08:46:30|1059|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|195
1614781140000|2021-03-03 14:19:00|1056.8|1056.4|1055.8|1055.4|1056.8|1056.4|1055.8|1055.2|2811
1614761200000|2021-03-03 08:46:40|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|210
1614781150000|2021-03-03 14:19:10|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|1708
1614761210000|2021-03-03 08:46:50|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1104
1614781160000|2021-03-03 14:19:20|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1614761220000|2021-03-03 08:47:00|1059|1058.6|1060|1059.4|1060|1059.6|1058.8|1058.6|10371
1614781170000|2021-03-03 14:19:30|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|561
1614781180000|2021-03-03 14:19:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1054.8|974
1614761230000|2021-03-03 08:47:10|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|2399
1614781190000|2021-03-03 14:19:50|1055.6|1055.2|1055.8|1055.2|1055.8|1055.2|1055.4|1055|0
1614761240000|2021-03-03 08:47:20|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|1051
1614761250000|2021-03-03 08:47:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|1684
1614781200000|2021-03-03 14:20:00|1055.6|1055|1055.4|1055|1055.6|1055|1055.2|1055|3
1614761260000|2021-03-03 08:47:40|1059.6|1059.6|1059.8|1059.6|1060|1059.8|1059.6|1059.4|2496
1614781210000|2021-03-03 14:20:10|1055.2|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.4|1200
1614761270000|2021-03-03 08:47:50|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.4|2584
1614781220000|2021-03-03 14:20:20|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.4|1054|3309
1614761280000|2021-03-03 08:48:00|1060|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|0
1614781230000|2021-03-03 14:20:30|1054.2|1053.8|1053.4|1053.2|1054.2|1054|1053.4|1053|2364
1614761300000|2021-03-03 08:48:20|1060|1059.8|1060|1059.8|1060|1059.8|1059.8|1059.6|5266
1614781240000|2021-03-03 14:20:40|1053.2|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1614761310000|2021-03-03 08:48:30|1060.2|1060|1061.2|1060.6|1061.4|1061.2|1060.2|1060|18199
1614781250000|2021-03-03 14:20:50|1053|1052.8|1053.2|1053|1053.4|1053|1052.8|1052.4|4387
1614761330000|2021-03-03 08:48:50|1061|1060.8|1060.6|1060.2|1061|1060.8|1060.4|1060|2236
1614781260000|2021-03-03 14:21:00|1053.4|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1053.2|1287
1614761340000|2021-03-03 08:49:00|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|0
1614781270000|2021-03-03 14:21:10|1054|1053.6|1054.2|1053.6|1054.4|1054|1054|1053.6|972
1614761350000|2021-03-03 08:49:10|1060.2|1060|1059.8|1059.4|1060.2|1060|1059.8|1059.4|5708
1614781280000|2021-03-03 14:21:20|1054.4|1053.8|1054.6|1054.2|1054.8|1054.4|1054.2|1053.8|4457
1614761360000|2021-03-03 08:49:20|1059.6|1059.6|1059.8|1059.6|1060|1059.8|1059.6|1059.4|1715
1614781290000|2021-03-03 14:21:30|1054.4|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|1563
1614761370000|2021-03-03 08:49:30|1059.6|1059.4|1059.6|1059.4|1059.8|1059.6|1059.6|1059.4|493
1614781300000|2021-03-03 14:21:40|1054.6|1054.4|1055.4|1055|1055.4|1055|1054.6|1054.4|2574
1614761380000|2021-03-03 08:49:40|1059.4|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059.2|1050
1614781310000|2021-03-03 14:21:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055|484
1614761390000|2021-03-03 08:49:50|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|3162
1614781320000|2021-03-03 14:22:00|1055.6|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|0
1614781330000|2021-03-03 14:22:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1614761400000|2021-03-03 08:50:00|1060|1059.2|1060.6|1060.4|1060.6|1060.4|1059.6|1059.2|2702
1614781340000|2021-03-03 14:22:20|1056|1055.8|1056.2|1056|1056.4|1056|1055.8|1055.6|1414
1614761410000|2021-03-03 08:50:10|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.4|1060|25945
1614781350000|2021-03-03 14:22:30|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1614761420000|2021-03-03 08:50:20|1061|1060.8|1061.2|1060.8|1061.4|1061|1060.6|1060.4|13215
1614781360000|2021-03-03 14:22:40|1056|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.6|2235
1614761430000|2021-03-03 08:50:30|1061|1060.6|1060.4|1059.8|1061|1060.6|1060.2|1059.8|3443
1614781370000|2021-03-03 14:22:50|1056.2|1056|1056.4|1056.2|1056.6|1056.2|1056|1055.8|26
1614761440000|2021-03-03 08:50:40|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|503
1614781380000|2021-03-03 14:23:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|0
1614761450000|2021-03-03 08:50:50|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1843
1614781390000|2021-03-03 14:23:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|1613
1614761460000|2021-03-03 08:51:00|1060|1060|1060.4|1060|1060.4|1060|1060|1060|2392
1614781400000|2021-03-03 14:23:20||1056.4||1056.2||1056.4||1056.2|0
1614761480000|2021-03-03 08:51:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060|10158
1614781410000|2021-03-03 14:23:30|1056.4||1056.4||1056.6||1056.4||0
1614761500000|2021-03-03 08:51:40|1060.8|1060.4|1062|1061.6|1062|1061.6|1060.8|1060.4|23577
1614781430000|2021-03-03 14:23:50|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|1707
1614761510000|2021-03-03 08:51:50|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|3462
1614781440000|2021-03-03 14:24:00|1056.4|1056|1056|1055.8|1056.6|1056|1056|1055.6|1841
1614761520000|2021-03-03 08:52:00|1061.8|1061.6|1061.6|1061.2|1061.8|1061.8|1061.4|1061.2|8821
1614781450000|2021-03-03 14:24:10|1056.2|1055.6|1056.6|1056.2|1056.6|1056.2|1056|1055.6|3396
1614761530000|2021-03-03 08:52:10|1061.8|1061.4|1061.4|1060.8|1061.8|1061.4|1061.2|1060.8|1808
1614781460000|2021-03-03 14:24:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1614761540000|2021-03-03 08:52:20|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|2017
1614781470000|2021-03-03 14:24:30|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1056|1300
1614761550000|2021-03-03 08:52:30|1061.4||1061.6||1061.6||1061.4||0
1614781480000|2021-03-03 14:24:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|3728
1614761560000|2021-03-03 08:52:40|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1061.2|1060.8|594
1614781490000|2021-03-03 14:24:50|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|550
1614761580000|2021-03-03 08:53:00|1061.2|1061.2|1061.2|1060.6|1061.2|1061.2|1061.2|1060.6|3907
1614781500000|2021-03-03 14:25:00|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1694
1614761590000|2021-03-03 08:53:10|1061|1061|1060.8|1060.6|1061|1061|1060.8|1060.4|3
1614781510000|2021-03-03 14:25:10|1056.6|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.4|1228
1614761600000|2021-03-03 08:53:20|1061|1060.8|1061.4|1061.2|1061.4|1061.2|1060.6|1060.4|10472
1614781520000|2021-03-03 14:25:20|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|150
1614761610000|2021-03-03 08:53:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.6|1061.2|1061|8619
1614781530000|2021-03-03 14:25:30||1056.6||1056.6||1056.6||1056.4|0
1614761620000|2021-03-03 08:53:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|198
1614781550000|2021-03-03 14:25:50|1057|1056.8|1057|1056.8|1057.6|1057|1057|1056.6|700
1614761630000|2021-03-03 08:53:50|1061.2|1061|1061.2|1060.6|1061.4|1061|1061|1060.4|841
1614781560000|2021-03-03 14:26:00|1057.2|1057|1057|1056.8|1057.4|1057|1057|1056.8|3340
1614761640000|2021-03-03 08:54:00|1061|1061|1061.2|1060.6|1061.2|1061|1061|1060.6|1051
1614781570000|2021-03-03 14:26:10|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.4|1056.2|1773
1614761650000|2021-03-03 08:54:10|1061|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.2|341
1614761660000|2021-03-03 08:54:20|1061|1060.2|1060.8|1060.6|1061|1060.6|1060.8|1060.2|0
1614781580000|2021-03-03 14:26:20|1057|1056.6|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|700
1614761670000|2021-03-03 08:54:30|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|2023
1614781590000|2021-03-03 14:26:30|1057|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|700
1614761680000|2021-03-03 08:54:40|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|2805
1614781610000|2021-03-03 14:26:50|1056.6|1056.4|1056.2|1056|1057|1056.6|1056.2|1056|3159
1614761690000|2021-03-03 08:54:50|1061.6|1061.6|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|3153
1614781620000|2021-03-03 14:27:00|1056.4|1056.2|1056.6|1056.4|1057|1056.6|1056.4|1056.2|1402
1614761700000|2021-03-03 08:55:00|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|9
1614781630000|2021-03-03 14:27:10|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|0
1614761710000|2021-03-03 08:55:10|1061.6|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|2364
1614781640000|2021-03-03 14:27:20|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|0
1614761740000|2021-03-03 08:55:40|1061.4|1061.2|1061.8|1061.6|1062|1061.6|1061.4|1061.2|13930
1614781650000|2021-03-03 14:27:30|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|1100
1614761750000|2021-03-03 08:55:50|1062|1061.8|1062|1061.4|1062|1061.8|1061.6|1061.4|4763
1614781660000|2021-03-03 14:27:40|1055.8|1055.8|1055.6|1055.4|1056.2|1055.8|1055.6|1055.4|1314
1614761760000|2021-03-03 08:56:00|1061.8|1061.6|1061.6|1061.4|1062.4|1062.2|1061.6|1061.2|19242
1614781670000|2021-03-03 14:27:50|1055.8|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.4|1328
1614761790000|2021-03-03 08:56:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|1874
1614781680000|2021-03-03 14:28:00|1055.4|1055.2|1055|1054.8|1055.8|1055.4|1055|1054.8|2278
1614761800000|2021-03-03 08:56:40|1061.8|1061.6|1062.2|1061.6|1062.2|1061.6|1061.8|1061.6|2013
1614781690000|2021-03-03 14:28:10|1055.2|1055|1054.2|1054|1055.4|1055|1054.2|1054|27895
1614761810000|2021-03-03 08:56:50|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1000
1614781700000|2021-03-03 14:28:20|1054.4|1054.2|1055.8|1055.6|1055.8|1055.6|1054.4|1054|6785
1614761820000|2021-03-03 08:57:00|1062.2||1062||1062.2||1062||981
1614781710000|2021-03-03 14:28:30|1056|1055.4|1055.8|1055.4|1056.2|1055.8|1055.6|1055.4|505
1614761830000|2021-03-03 08:57:10|1062.2|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|3587
1614781720000|2021-03-03 14:28:40|||||||||100
1614761840000|2021-03-03 08:57:20|1062|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|3459
1614781730000|2021-03-03 14:28:50||1055.6||1055.4||1055.6||1055.4|400
1614761860000|2021-03-03 08:57:40|1061.6|1062|1062.2|1061.8|1062.2|1062|1061.6|1061.4|16733
1614781740000|2021-03-03 14:29:00|1055.6|1055.6|1056.4|1056|1056.6|1056.2|1055.6|1055.6|2644
1614761880000|2021-03-03 08:58:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|2339
1614781750000|2021-03-03 14:29:10|1056.2|1055.8|1055.6|1055.4|1056.2|1055.8|1055.6|1055.2|570
1614761900000|2021-03-03 08:58:20|1062|1062|1062|1061.8|1062.2|1062|1062|1061.8|314
1614781760000|2021-03-03 14:29:20|||||||||356
1614761910000|2021-03-03 08:58:30|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|958
1614781780000|2021-03-03 14:29:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1293
1614761920000|2021-03-03 08:58:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|4779
1614781800000|2021-03-03 14:30:00|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.2|1054.8|3738
1614761930000|2021-03-03 08:58:50||1061.6||1061.6||1061.6||1061.6|0
1614781810000|2021-03-03 14:30:10|1055.6|1055.4|1056.2|1055.8|1056.8|1056.2|1055.6|1055.4|6931
1614761940000|2021-03-03 08:59:00|1062|1061.8|1062|1061.8|1062.2|1062|1061.8|1061.6|2067
1614781820000|2021-03-03 14:30:20|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1614761960000|2021-03-03 08:59:20|1062.2|1062|1063|1062.6|1063|1062.8|1062.2|1062|5732
1614781830000|2021-03-03 14:30:30|1056.2|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|1487
1614761970000|2021-03-03 08:59:30|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|2580
1614781840000|2021-03-03 14:30:40|1056.6|1056.2|1056.6|1056.4|1057|1056.8|1056.6|1056.2|3196
1614761980000|2021-03-03 08:59:40|1063.2|1063|1063.4|1063|1063.8|1063.2|1063.2|1062.8|23008
1614781850000|2021-03-03 14:30:50|1056.4|1056.2|1056.8|1056.4|1056.8|1056.6|1056|1055.6|2683
1614761990000|2021-03-03 08:59:50|1063.2|1062.8|1062.4|1062.2|1063.2|1062.8|1062.4|1061.8|2423
1614781860000|2021-03-03 14:31:00|1057|1056.6|1056.4|1056|1057|1056.8|1056.4|1055.8|602
1614762000000|2021-03-03 09:00:00|1062.6|1062.4|1063.4|1062.8|1063.6|1062.8|1062|1061.8|9137
1614781870000|2021-03-03 14:31:10|1056.2|1056.2|1056|1055.6|1057.2|1056.8|1056|1055.6|16496
1614762010000|2021-03-03 09:00:10|1063.2|1063.2|1063.2|1062.8|1064|1063.6|1063|1062.6|19408
1614781880000|2021-03-03 14:31:20|1056.2|1055.8|1056.4|1056|1056.6|1056.4|1056.2|1055.6|6072
1614762020000|2021-03-03 09:00:20|1063.4|1062.6|1063|1062.6|1063.4|1062.6|1063|1062.6|0
1614781890000|2021-03-03 14:31:30|1056.6|1056.2|1057.6|1057|1057.6|1057|1056.6|1056.2|2793
1614762030000|2021-03-03 09:00:30|1062.8|1062.4|1062|1061.6|1063|1062.6|1062|1061.6|4916
1614781900000|2021-03-03 14:31:40|1057.4|1057.2|1058.2|1057.8|1058.2|1058|1057.4|1057.2|10327
1614762040000|2021-03-03 09:00:40|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|2293
1614781910000|2021-03-03 14:31:50||1058||1057.6||1058||1057.6|4482
1614762050000|2021-03-03 09:00:50|1062||1062||1062||1062||0
1614781920000|2021-03-03 14:32:00|1058.4|1057.8|1059.4|1059|1059.6|1059.2|1058.4|1057.8|75235
1614762060000|2021-03-03 09:01:00|1062.2|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1867
1614781930000|2021-03-03 14:32:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059|5652
1614762070000|2021-03-03 09:01:10|1062.4|1062.2|1062.4|1062.2|1062.8|1062.2|1062.4|1062.2|6048
1614781940000|2021-03-03 14:32:20|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|1736
1614762080000|2021-03-03 09:01:20|1062.2|1062|1062|1061.8|1062.2|1062|1062|1061.6|483
1614781950000|2021-03-03 14:32:30|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059.2|4795
1614762090000|2021-03-03 09:01:30|1062.2|1061.6|1061.6|1061.4|1062.2|1061.6|1061.6|1061.2|460
1614781960000|2021-03-03 14:32:40|1059.8|1059.2|1059.8|1059.4|1060|1059.6|1059.8|1059.2|1750
1614762100000|2021-03-03 09:01:40|1061.8|1061.6|1062|1061.8|1062.2|1061.8|1061.8|1061.4|1538
1614781970000|2021-03-03 14:32:50|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.4|1284
1614762110000|2021-03-03 09:01:50|1062.2||1062||1062.2||1062||11
1614781980000|2021-03-03 14:33:00|1059.8|1059.8|1059.8|1059.6|1059.8|1059.8|1059.8|1059.6|1767
1614762120000|2021-03-03 09:02:00|1062.2|1062|1062|1061.8|1062.2|1062|1062|1061.8|1301
1614781990000|2021-03-03 14:33:10|1060|1059.8|1060|1059.6|1060.6|1060.2|1059.8|1059.4|22097
1614762130000|2021-03-03 09:02:10|1062.2||1062||1062.2||1062||850
1614782000000|2021-03-03 14:33:20|1059.8|1059.4|1059.2|1058.6|1059.8|1059.4|1059.2|1058.6|2201
1614762140000|2021-03-03 09:02:20|1062.2|1062|1062.6|1062|1062.6|1062|1062|1061.8|2483
1614782010000|2021-03-03 14:33:30|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.6|2887
1614762150000|2021-03-03 09:02:30|1062.4|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1300
1614782020000|2021-03-03 14:33:40|1059.8|1059|1060|1059.4|1060|1059.4|1059.8|1059|1878
1614762160000|2021-03-03 09:02:40|1062.2|1061.8|1062.2|1061.8|1062.6|1062.2|1062|1061.8|9899
1614782030000|2021-03-03 14:33:50|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1614762170000|2021-03-03 09:02:50|1062.4|1062|1062.6|1062.4|1062.8|1062.4|1062.2|1061.8|2876
1614782040000|2021-03-03 14:34:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1614762180000|2021-03-03 09:03:00|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.2|1062|756
1614782050000|2021-03-03 14:34:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.6|2555
1614762200000|2021-03-03 09:03:20||1062.2||1062||1062.2||1062|1107
1614782060000|2021-03-03 14:34:20|1059.4|1059|1059.2|1059|1059.6|1059.2|1059|1058.6|3378
1614762210000|2021-03-03 09:03:30|1062.2|1062.2|1062.2|1062|1062.2|1062.2|1062.2|1062|430
1614782070000|2021-03-03 14:34:30|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.4|2248
1614762220000|2021-03-03 09:03:40|1062.4|1062.2|1063|1062.6|1063|1062.6|1062.4|1062.2|3167
1614782080000|2021-03-03 14:34:40|1058.4|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|1701
1614762230000|2021-03-03 09:03:50|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063.2|1062.8|4406
1614782090000|2021-03-03 14:34:50|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.6|1058|1111
1614762240000|2021-03-03 09:04:00|1063.6|1063.2|1063.6|1063|1063.8|1063.4|1063.4|1063|5533
1614782100000|2021-03-03 14:35:00|1058.4|1058.2|1058.4|1057.8|1058.6|1058.4|1058.4|1057.8|2030
1614762250000|2021-03-03 09:04:10|1063.4||1063.4||1063.4||1063.4||0
1614762260000|2021-03-03 09:04:20|1063.2||1063.2||1063.2||1063.2||0
1614782110000|2021-03-03 14:35:10|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1058|1057.6|3458
1614762280000|2021-03-03 09:04:40|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|1110
1614782120000|2021-03-03 14:35:20|1058.4|1058|1057.6|1057.2|1058.4|1058|1057.4|1057|1737
1614762290000|2021-03-03 09:04:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1614782130000|2021-03-03 14:35:30|1057.8|1057.4|1058.6|1058|1058.6|1058.2|1057.8|1057.4|1738
1614782140000|2021-03-03 14:35:40|1058.8|1058.2|1059.2|1058.8|1059.4|1059|1058.8|1058.2|9804
1614762300000|2021-03-03 09:05:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|1026
1614782150000|2021-03-03 14:35:50|1059.4|1059|1060|1059.8|1060.4|1060|1059.4|1059|1447
1614762320000|2021-03-03 09:05:20|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|2060
1614782160000|2021-03-03 14:36:00|1059.8|1059.6|1059.8|1059.2|1059.8|1059.8|1059.4|1059|2268
1614762330000|2021-03-03 09:05:30|1063.2|1063|1063.8|1063.4|1063.8|1063.4|1063.2|1063|10350
1614782170000|2021-03-03 14:36:10|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|40
1614762340000|2021-03-03 09:05:40|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.4|0
1614782180000|2021-03-03 14:36:20|1060.2|1059.8|1059.6|1059.2|1060.2|1060|1059.6|1059.2|1583
1614762350000|2021-03-03 09:05:50|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.4|0
1614782190000|2021-03-03 14:36:30|1059.8|1059.4|1060.2|1060|1060.2|1060|1059.6|1059.2|2187
1614762360000|2021-03-03 09:06:00|1064.2|1064|1064.8|1064.4|1065|1064.6|1064.2|1064|22922
1614782200000|2021-03-03 14:36:40|1060.4|1060.2|1060.8|1060.2|1060.8|1060.6|1060.2|1060|5390
1614762370000|2021-03-03 09:06:10|1065|1064.8|1065|1064.6|1065|1064.8|1064.6|1064.4|547
1614782210000|2021-03-03 14:36:50|1060.6|1060.4|1061.4|1061.2|1061.6|1061.2|1060.6|1060.4|5478
1614762380000|2021-03-03 09:06:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|18367
1614782220000|2021-03-03 14:37:00|1061.6|1061.4|1061.8|1061.6|1062|1061.6|1061.2|1060.8|2449
1614762400000|2021-03-03 09:06:40|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.2|1064|7210
1614782230000|2021-03-03 14:37:10|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|239
1614762410000|2021-03-03 09:06:50|1064.4|1064.4|1065.4|1065|1065.6|1065|1064.4|1064.4|3072
1614782240000|2021-03-03 14:37:20|1061.8|1061.6|1061.4|1061|1061.8|1061.6|1061.2|1060.8|14325
1614762420000|2021-03-03 09:07:00|1065.6|1065.2|1065.8|1065.4|1066|1065.8|1065.6|1065.2|7820
1614782250000|2021-03-03 14:37:30|1061.2|1060.8|1061|1060.6|1061.4|1061.2|1060.8|1060.4|2
1614762430000|2021-03-03 09:07:10|1066|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.2|14974
1614782260000|2021-03-03 14:37:40|1060.8|1060.4|1060|1059.6|1061|1060.6|1060|1059.6|879
1614762440000|2021-03-03 09:07:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066|144
1614782270000|2021-03-03 14:37:50|1059.8|1059.8|1060.2|1060|1060.4|1060.2|1059.8|1059.8|2597
1614762450000|2021-03-03 09:07:30|1067|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|5202
1614782280000|2021-03-03 14:38:00|1060|1059.6|1060.6|1060|1060.6|1060|1059.8|1059.2|107
1614762460000|2021-03-03 09:07:40|1067.2|1067|1067.2|1066.8|1067.6|1067.2|1067|1066.8|2689
1614782290000|2021-03-03 14:38:10|1060.8|1060.2|1060|1059.6|1060.8|1060.4|1060|1059.6|603
1614762470000|2021-03-03 09:07:50|1067.4|1067|1067|1066.6|1067.4|1067|1066.6|1066.2|4180
1614782300000|2021-03-03 14:38:20|1059.8|1059.8|1060.2|1059.8|1060.8|1060.2|1059.8|1059.8|2376
1614762480000|2021-03-03 09:08:00|1066.8|1066.4|1067|1066.8|1067.2|1066.8|1066.8|1066.4|4705
1614782310000|2021-03-03 14:38:30|1060|1059.6|1060|1059.8|1060.4|1060|1059.8|1059.2|1539
1614762490000|2021-03-03 09:08:10|1067.2|1067|1067|1066.8|1067.4|1067|1067|1066.8|112
1614782320000|2021-03-03 14:38:40|1059.8|1059.6|1060.2|1060|1060.4|1060|1059.6|1059.2|3752
1614762500000|2021-03-03 09:08:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.2|3965
1614782330000|2021-03-03 14:38:50|1060.4|1060.2|1060.6|1060.2|1060.8|1060.2|1060.2|1060|482
1614762510000|2021-03-03 09:08:30|1066.8||1067||1067||1066.8||500
1614782340000|2021-03-03 14:39:00|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|481
1614762520000|2021-03-03 09:08:40|1067.4|1066.8|1067.8|1067.2|1068|1067.6|1067.4|1066.8|13177
1614782350000|2021-03-03 14:39:10|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.2|1281
1614762530000|2021-03-03 09:08:50|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|2659
1614782360000|2021-03-03 14:39:20|1060.4|1060|1059.6|1059.2|1060.4|1060|1059.6|1059.2|2261
1614762540000|2021-03-03 09:09:00|1067.6|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|4460
1614782370000|2021-03-03 14:39:30|1059.8|1059.4|1060.6|1060|1060.6|1060|1059.8|1059.4|3076
1614762550000|2021-03-03 09:09:10|1067.2|1067.2|1067.8|1067.2|1067.8|1067.4|1067.2|1067|9611
1614782380000|2021-03-03 14:39:40|1060.4|1060.2|1060.6|1060|1060.8|1060.4|1060.4|1060|832
1614762560000|2021-03-03 09:09:20|1068|1067.4|1067.8|1067.6|1068|1067.6|1067.8|1067.4|0
1614782390000|2021-03-03 14:39:50|1060.4|1059.8|1060.6|1060.4|1060.8|1060.4|1060.2|1059.8|11027
1614762570000|2021-03-03 09:09:30|1068||1068||1068||1067.8||0
1614782400000|2021-03-03 14:40:00|1060.4|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|5
1614762580000|2021-03-03 09:09:40|1067.2|1067|1066.6|1066.4|1067.2|1067|1066.6|1066.2|28299
1614782410000|2021-03-03 14:40:10|1060.4|1059.8|1060.4|1060|1060.6|1060.2|1060|1059.6|6541
1614762590000|2021-03-03 09:09:50|1066.8|1066.6|1066.4|1066|1066.8|1066.6|1066.2|1066|5309
1614782420000|2021-03-03 14:40:20|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.6|21
1614762600000|2021-03-03 09:10:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066|6835
1614782430000|2021-03-03 14:40:30|1060.6|1059.8|1060.8|1060.4|1060.8|1060.4|1059.8|1059.6|741
1614762610000|2021-03-03 09:10:10|1066.4|1066.4|1066.8|1066.4|1066.8|1066.4|1066.4|1066.4|250
1614782440000|2021-03-03 14:40:40|1060.6|1060.2|1060.2|1059.6|1060.6|1060.2|1059.8|1059.4|2502
1614762620000|2021-03-03 09:10:20|1067|1066.6|1067.2|1067|1067.2|1067|1067|1066.6|6994
1614782450000|2021-03-03 14:40:50|1060.4|1059.8|1059.8|1059.2|1060.4|1060|1059.6|1059.2|0
1614762640000|2021-03-03 09:10:40|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|68432
1614782460000|2021-03-03 14:41:00|1060|1059.4|1059.2|1058.8|1060|1059.6|1059|1058.6|2207
1614762650000|2021-03-03 09:10:50|1067.2|1066.8|1066.6|1066.4|1067.2|1066.8|1066.4|1066.2|2451
1614782470000|2021-03-03 14:41:10|1059|1058.6|1059.8|1059.2|1059.8|1059.4|1059|1058.6|1484
1614762660000|2021-03-03 09:11:00|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|5732
1614782480000|2021-03-03 14:41:20|1059.6|1059|1059.2|1058.6|1059.6|1059.2|1059|1058.4|604
1614762670000|2021-03-03 09:11:10|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.4|5
1614782490000|2021-03-03 14:41:30|1059|1058.8|1060.6|1060|1060.6|1060|1059|1058.8|8039
1614762680000|2021-03-03 09:11:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066|313
1614782500000|2021-03-03 14:41:40|1060.2|1060.2|1060.2|1060|1060.4|1060.2|1059.8|1059.2|12837
1614762690000|2021-03-03 09:11:30|1066.4|1066.4|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|15
1614782510000|2021-03-03 14:41:50|1060.4|1060.2|1061.4|1061|1061.6|1061|1060.4|1060|18898
1614762700000|2021-03-03 09:11:40|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|10008
1614782520000|2021-03-03 14:42:00|1061.2|1060.8|1061|1060.6|1061.4|1061|1061|1060.4|3990
1614762710000|2021-03-03 09:11:50|1066.8|1066.8|1067.8|1067.4|1067.8|1067.4|1066.8|1066.8|15735
1614782530000|2021-03-03 14:42:10|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1060.6|1060.4|3688
1614762720000|2021-03-03 09:12:00|1068|1067.6|1068.8|1068.4|1068.8|1068.4|1068|1067.6|14282
1614782540000|2021-03-03 14:42:20|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061|1060.4|2500
1614762730000|2021-03-03 09:12:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.2|1068|27927
1614782550000|2021-03-03 14:42:30|1061.6|1061.4|1061.6|1061|1061.8|1061.4|1061.4|1061|0
1614762740000|2021-03-03 09:12:20|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|983
1614782560000|2021-03-03 14:42:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061|3727
1614762750000|2021-03-03 09:12:30|1068.6||1068.6||1068.8||1068.6||0
1614782570000|2021-03-03 14:42:50|1061.4|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|4761
1614762760000|2021-03-03 09:12:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|4161
1614782580000|2021-03-03 14:43:00|1061|1061|1061.2|1061|1061.4|1061|1060.8|1060.4|1926
1614762770000|2021-03-03 09:12:50|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1068|3761
1614782590000|2021-03-03 14:43:10|1061|1060.8|1061|1060.6|1061|1060.8|1060.6|1060.2|2504
1614762780000|2021-03-03 09:13:00|1068.2|1068.2|1069|1068.6|1069|1068.6|1068.2|1068.2|7663
1614782600000|2021-03-03 14:43:20|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.6|1862
1614762790000|2021-03-03 09:13:10|1068.8|1068.4|1068.8|1068.6|1069|1068.6|1068.8|1068.4|1132
1614782610000|2021-03-03 14:43:30||1061||1060.8||1061||1060.8|0
1614762800000|2021-03-03 09:13:20|1069|1068.8|1068.8|1068.6|1069|1068.8|1068.8|1068.6|500
1614782620000|2021-03-03 14:43:40||1061||1061||1061||1061|0
1614762810000|2021-03-03 09:13:30|1068.6|1068.4|1068.6|1068.4|1068.8|1068.6|1068.6|1068.4|2757
1614782630000|2021-03-03 14:43:50|1061.2|1060.8|1061|1060.8|1061.4|1060.8|1061|1060.8|4098
1614762820000|2021-03-03 09:13:40|1068.8|1068.6|1069.2|1068.8|1069.4|1069.2|1068.8|1068.4|13267
1614782640000|2021-03-03 14:44:00|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1914
1614762830000|2021-03-03 09:13:50|1069||1069||1069||1069||281
1614782650000|2021-03-03 14:44:10|1060.6|1060.6|1060.6|1060.2|1060.8|1060.6|1060.6|1060|181
1614762840000|2021-03-03 09:14:00|1069.2|1069|1069|1068.8|1069.2|1069|1069|1068.8|1485
1614782660000|2021-03-03 14:44:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|5940
1614762850000|2021-03-03 09:14:10|1069.2|1068.6|1068.8|1068.6|1069.2|1068.6|1068.6|1068.2|2091
1614782670000|2021-03-03 14:44:30|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061|1060.8|3541
1614762860000|2021-03-03 09:14:20|1069|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|771
1614782680000|2021-03-03 14:44:40||1061.4||1061.4||1061.4||1061.4|0
1614762870000|2021-03-03 09:14:30|1068.8|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|6523
1614782690000|2021-03-03 14:44:50|1061.6||1061.6||1061.6||1061.6||0
1614762880000|2021-03-03 09:14:40|1069|1069|1069.8|1069.4|1069.8|1069.4|1069|1069|9645
1614762890000|2021-03-03 09:14:50|1069.6|1069.6|1069.6|1069.4|1069.8|1069.6|1069.6|1069|1150
1614782700000|2021-03-03 14:45:00|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|622
1614782710000|2021-03-03 14:45:10|1061.6|1060.8|1061|1060.8|1061.6|1060.8|1061|1060.6|425
1614762900000|2021-03-03 09:15:00|1069.4|1069.2|1069.4|1069.2|1069.4|1069.2|1069.4|1069|2475
1614782720000|2021-03-03 14:45:20|1060.8|1060.6|1061|1060.6|1061.4|1061|1060.6|1060.4|3536
1614762910000|2021-03-03 09:15:10|1069.6|1069.4|1069.6|1069.4|1069.8|1069.6|1069.6|1069.2|7840
1614782730000|2021-03-03 14:45:30|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.4|1060|3062
1614762920000|2021-03-03 09:15:20|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|2349
1614782740000|2021-03-03 14:45:40|1060.8|1060.4|1061.2|1060.8|1061.4|1060.8|1060.8|1060.4|645
1614762930000|2021-03-03 09:15:30|1069.4||1069.4||1069.4||1069.4||0
1614782750000|2021-03-03 14:45:50|1061|1060.6|1060.6|1060.2|1061.2|1060.8|1060.6|1060|2172
1614762940000|2021-03-03 09:15:40|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.2|1815
1614782760000|2021-03-03 14:46:00|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|376
1614762950000|2021-03-03 09:15:50|1069.4|1069.2|1069.4|1069.2|1069.6|1069.2|1069.2|1068.8|9859
1614782770000|2021-03-03 14:46:10|1061.2|1060.8|1060.6|1060.4|1061.4|1061|1060.6|1060.4|4328
1614762960000|2021-03-03 09:16:00|||||||||12
1614762970000|2021-03-03 09:16:10|1069.2|1069|1069.2|1068.6|1069.2|1069|1069.2|1068.6|1738
1614782780000|2021-03-03 14:46:20|1060.4|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.6|7549
1614762980000|2021-03-03 09:16:20|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.4|1068|9300
1614782790000|2021-03-03 14:46:30|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.2|1059.8|600
1614762990000|2021-03-03 09:16:30|1068.6|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|2950
1614782800000|2021-03-03 14:46:40|1060.4|1059.8|1060.2|1060|1060.6|1060.2|1060.2|1059.8|0
1614763000000|2021-03-03 09:16:40|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1614782810000|2021-03-03 14:46:50|1060|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|3318
1614763010000|2021-03-03 09:16:50|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|2756
1614782820000|2021-03-03 14:47:00|1059.8|1059.4|1060|1059.8|1060.2|1059.8|1059.8|1059.4|7081
1614763020000|2021-03-03 09:17:00|1068.8|1068.4|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|1316
1614782830000|2021-03-03 14:47:10|1060.2|1059.6|1060|1059.8|1060.2|1060|1060|1059.6|2599
1614763030000|2021-03-03 09:17:10|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|338
1614782840000|2021-03-03 14:47:20|1060.2|1060|1061|1060.4|1061|1060.4|1060.2|1059.8|1911
1614763040000|2021-03-03 09:17:20|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|217
1614782850000|2021-03-03 14:47:30|1061.2|1060.6|1060.8|1060.4|1061.4|1060.8|1060.8|1060.4|2
1614763050000|2021-03-03 09:17:30|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1068|284
1614782860000|2021-03-03 14:47:40|1061|1060.6|1061.8|1061.4|1062|1061.6|1060.8|1060.4|15572
1614763060000|2021-03-03 09:17:40|1068.2|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.4|3551
1614782870000|2021-03-03 14:47:50|1062|1061.6|1061.2|1060.8|1062|1061.6|1061.2|1060.8|1469
1614763070000|2021-03-03 09:17:50|1068|1067.8|1068.6|1068.2|1068.6|1068.2|1068|1067.8|2460
1614782880000|2021-03-03 14:48:00|1061.4|1061|1060.8|1060.4|1061.6|1061.2|1060.6|1060.2|2369
1614763080000|2021-03-03 09:18:00|1068.4|1068|1068.4|1068|1068.6|1068|1068.4|1068|0
1614782890000|2021-03-03 14:48:10|1061|1060.6|1060.2|1059.8|1061|1060.6|1060.2|1059.8|2839
1614763090000|2021-03-03 09:18:10|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|473
1614763100000|2021-03-03 09:18:20|1068.8|1068.4|1068.6|1068.4|1069|1068.6|1068.6|1068.2|2433
1614763110000|2021-03-03 09:18:30|1068.4|1068.2|1068.2|1068|1068.6|1068.2|1068.2|1068|597
1614782900000|2021-03-03 14:48:20|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1059.8|0
1614763120000|2021-03-03 09:18:40|1068|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|2007
1614782910000|2021-03-03 14:48:30||1060.2||1060||1060.2||1060|0
1614763130000|2021-03-03 09:18:50|1067.8|1067.8|1068|1067.4|1068|1067.8|1067.8|1067.4|3022
1614782920000|2021-03-03 14:48:40|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1614763140000|2021-03-03 09:19:00|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|2491
1614782930000|2021-03-03 14:48:50|1060.6|1060.2|1061.2|1060.8|1061.2|1061|1060.4|1060|6889
1614763150000|2021-03-03 09:19:10|1067.6|1067.2|1066.6|1066.2|1067.6|1067.4|1066.2|1066|28491
1614782940000|2021-03-03 14:49:00|1061.4|1061|1062.4|1062|1062.6|1062.2|1061.2|1060.8|32567
1614763160000|2021-03-03 09:19:20|1066.4|1066|1066.8|1066.4|1066.8|1066.4|1066.4|1066|1597
1614782950000|2021-03-03 14:49:10|1062.6|1062.2|1063.2|1063|1063.2|1063|1062.4|1062|1362
1614763170000|2021-03-03 09:19:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.2|1065.8|19552
1614782960000|2021-03-03 14:49:20|1063.4|1063.2|1063.2|1062.8|1064|1063.6|1063|1062.6|7041
1614763180000|2021-03-03 09:19:40|1066.6|1066.4|1066|1065.8|1066.6|1066.4|1066|1065.8|2434
1614782970000|2021-03-03 14:49:30|1063|1062.6|1062.2|1061.8|1063.2|1062.6|1062.2|1061.8|2933
1614763220000|2021-03-03 09:20:20|1066.2|1066|1066|1065.8|1066.4|1066|1066|1065.8|3560
1614782980000|2021-03-03 14:49:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|299
1614763230000|2021-03-03 09:20:30|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|155
1614782990000|2021-03-03 14:49:50|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|1268
1614763240000|2021-03-03 09:20:40|1066|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|389
1614783000000|2021-03-03 14:50:00|1061.8|1061.6|1062.6|1062.4|1063|1062.4|1061.8|1061.6|14434
1614763250000|2021-03-03 09:20:50|1066|1065.8|1065.6|1065.2|1066|1065.8|1065.6|1065.2|44782
1614783010000|2021-03-03 14:50:10|1062.8|1062.2|1063.8|1063.4|1063.8|1063.4|1062.6|1062.2|6040
1614763260000|2021-03-03 09:21:00|1065.4|1065.4|1065|1064.8|1065.6|1065.4|1065|1064.6|1555
1614783020000|2021-03-03 14:50:20|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.2|1062.8|1372
1614763270000|2021-03-03 09:21:10|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1065|692
1614783030000|2021-03-03 14:50:30|1064|1063.4|1063.8|1063.6|1064|1063.8|1063.8|1063.4|1293
1614763280000|2021-03-03 09:21:20|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|1000
1614783040000|2021-03-03 14:50:40|1063.6|1063.4|1063.4|1062.8|1063.6|1063.4|1063.2|1062.8|1939
1614763290000|2021-03-03 09:21:30|1065.4|1065|1065.6|1065|1065.6|1065|1065|1064.8|6539
1614783050000|2021-03-03 14:50:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1614763300000|2021-03-03 09:21:40|1065.4|1065.2|1066|1065.4|1066|1065.4|1065.4|1065.2|2169
1614783060000|2021-03-03 14:51:00|1063.2|1062.8|1062.8|1062.6|1063.4|1063.2|1062.8|1062.4|484
1614763310000|2021-03-03 09:21:50|1065.8||1066||1066||1065.8||0
1614763320000|2021-03-03 09:22:00|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065|686
1614783070000|2021-03-03 14:51:10|1062.6|1062.4|1062.8|1062.4|1063.4|1063|1062.6|1062|1506
1614763330000|2021-03-03 09:22:10|1065.8|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.4|1824
1614783080000|2021-03-03 14:51:20|1063|1062.6|1063.4|1063|1063.4|1063.2|1063|1062.6|4320
1614763340000|2021-03-03 09:22:20|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1065.8|1065.6|1456
1614783090000|2021-03-03 14:51:30|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063|1062.6|2098
1614763350000|2021-03-03 09:22:30|1066.2||1066||1066.2||1066||51
1614783100000|2021-03-03 14:51:40|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|800
1614763370000|2021-03-03 09:22:50|1066.2|1066|1066.8|1066.4|1067|1066.6|1066.2|1066|7631
1614783110000|2021-03-03 14:51:50|1063|1063|1063|1062.6|1063.2|1063|1063|1062.6|302
1614763380000|2021-03-03 09:23:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|3999
1614783120000|2021-03-03 14:52:00|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1063|1062.4|2497
1614763390000|2021-03-03 09:23:10|1066.4|1066.4|1066.4|1066.2|1066.4|1066.4|1066.4|1066.2|3
1614783130000|2021-03-03 14:52:10|1063.6|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.2|5370
1614763400000|2021-03-03 09:23:20|||||||||220
1614783140000|2021-03-03 14:52:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|2932
1614763430000|2021-03-03 09:23:50|||||||||20
1614783150000|2021-03-03 14:52:30|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1614763440000|2021-03-03 09:24:00|||||||||134
1614783160000|2021-03-03 14:52:40|1064|1063.4|1064.4|1064|1064.6|1064|1063.8|1063.4|3000
1614763450000|2021-03-03 09:24:10|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1065.8|1065.2|24011
1614783170000|2021-03-03 14:52:50|1064.6|1063.8|1064.6|1064|1064.8|1064.4|1064.6|1063.8|34
1614763460000|2021-03-03 09:24:20|1066.2|1066|1066.4|1066|1066.4|1066|1066|1065.8|6576
1614783180000|2021-03-03 14:53:00|1064.8|1064.2|1064.4|1064|1065|1064.6|1064.2|1064|16450
1614763470000|2021-03-03 09:24:30|1066.6|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|1808
1614783190000|2021-03-03 14:53:10|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1063.8|1260
1614763480000|2021-03-03 09:24:40|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.6|1066.2|0
1614783200000|2021-03-03 14:53:20|1064.6|1063.8|1064.4|1064|1064.6|1064.2|1064.4|1063.8|1380
1614763490000|2021-03-03 09:24:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|1006
1614783210000|2021-03-03 14:53:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1614763500000|2021-03-03 09:25:00|1066.4||1066.4||1066.4||1066.4||0
1614783220000|2021-03-03 14:53:40|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064|1063.6|5648
1614763510000|2021-03-03 09:25:10|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.6|3591
1614783230000|2021-03-03 14:53:50|1065||1064.8||1065||1064.8||0
1614763530000|2021-03-03 09:25:30|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|5100
1614783240000|2021-03-03 14:54:00|1064.6|1064.2|1064.6|1064.4|1064.8|1064.6|1064.4|1064.2|3324
1614763540000|2021-03-03 09:25:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066|400
1614763550000|2021-03-03 09:25:50|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.2|7274
1614783250000|2021-03-03 14:54:10|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|2285
1614763560000|2021-03-03 09:26:00|1066.8|1066.2|1066.6|1066.4|1066.8|1066.4|1066.6|1066|0
1614783260000|2021-03-03 14:54:20||1064.4||1064.6||1064.6||1064.4|0
1614763570000|2021-03-03 09:26:10|1066.4|1066.2|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|1651
1614783270000|2021-03-03 14:54:30|1064.6|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|3502
1614763590000|2021-03-03 09:26:30|||||||||1200
1614783280000|2021-03-03 14:54:40|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|3026
1614763600000|2021-03-03 09:26:40|1066.4|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066|1953
1614783290000|2021-03-03 14:54:50|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064.2|1063.8|5074
1614763610000|2021-03-03 09:26:50||1066||1066.2||1066.2||1066|0
1614783300000|2021-03-03 14:55:00|1064.4|1063.6|1064.2|1063.8|1064.6|1064|1064.2|1063.6|2000
1614763620000|2021-03-03 09:27:00|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|2706
1614783310000|2021-03-03 14:55:10|1064|1063.6|1064.4|1064|1064.4|1064|1063.8|1063.4|2055
1614763630000|2021-03-03 09:27:10||1065.8||1065.8||1065.8||1065.8|0
1614783320000|2021-03-03 14:55:20|1064.2|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|395
1614763640000|2021-03-03 09:27:20|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|4131
1614783330000|2021-03-03 14:55:30|1064.4|1064|1064.6|1064|1064.8|1064.4|1064.2|1063.6|7891
1614763650000|2021-03-03 09:27:30|1066||1066||1066||1066||0
1614783340000|2021-03-03 14:55:40||1064.2||1064||1064.2||1064|106
1614763670000|2021-03-03 09:27:50|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.2|79
1614763680000|2021-03-03 09:28:00|1066|1065.2|1066|1065.8|1066.2|1065.8|1066|1065.2|2258
1614783350000|2021-03-03 14:55:50|1064|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|6746
1614763690000|2021-03-03 09:28:10|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1614783360000|2021-03-03 14:56:00|1064.4|1064|1064.2|1063.8|1064.6|1064.2|1064.2|1063.6|4747
1614763700000|2021-03-03 09:28:20|1066.2||1066.4||1066.4||1066.2||0
1614783370000|2021-03-03 14:56:10|1064.4|1063.6|1063.8|1063.4|1064.4|1064|1063.8|1063.4|0
1614763710000|2021-03-03 09:28:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|584
1614783380000|2021-03-03 14:56:20|1064|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|1084
1614763730000|2021-03-03 09:28:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065|20
1614783390000|2021-03-03 14:56:30|1063.2|1063|1063|1062.8|1063.2|1063|1062.8|1062.6|1482
1614763740000|2021-03-03 09:29:00|||||||||10
1614783400000|2021-03-03 14:56:40|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|1252
1614763750000|2021-03-03 09:29:10|1065.6|1065|1065.8|1065.4|1065.8|1065.4|1065.6|1065|4813
1614783410000|2021-03-03 14:56:50|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063|1062.8|4937
1614763760000|2021-03-03 09:29:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|1478
1614783420000|2021-03-03 14:57:00|1063.2|1062.6|1063.2|1063|1063.2|1063|1062.8|1062.4|6680
1614763770000|2021-03-03 09:29:30|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2386
1614783430000|2021-03-03 14:57:10|1063|1062.8|1062.4|1062|1063.2|1062.8|1062|1061.6|10171
1614763780000|2021-03-03 09:29:40|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|1533
1614783440000|2021-03-03 14:57:20|1062.6|1062.2|1063|1062.4|1063|1062.6|1062.4|1062.2|0
1614763790000|2021-03-03 09:29:50|||||||||35
1614783460000|2021-03-03 14:57:40|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.4|1062.2|1710
1614763800000|2021-03-03 09:30:00|1065.2|1064.8|1065.2|1065|1065.4|1065|1065.2|1064.8|3000
1614783470000|2021-03-03 14:57:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1614763810000|2021-03-03 09:30:10|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1189
1614783480000|2021-03-03 14:58:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|300
1614763820000|2021-03-03 09:30:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|2479
1614783490000|2021-03-03 14:58:10|1062.6|1062.2|1062.2|1061.6|1062.6|1062.2|1062.2|1061.6|445
1614763830000|2021-03-03 09:30:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1614783500000|2021-03-03 14:58:20|1062|1061.4|1061.4|1061|1062|1061.6|1061.4|1061|403
1614763840000|2021-03-03 09:30:40|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1439
1614783510000|2021-03-03 14:58:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1614763850000|2021-03-03 09:30:50|1065.4|1065|1065.8|1065.2|1065.8|1065.4|1065.4|1065|1515
1614783530000|2021-03-03 14:58:50|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|2208
1614763860000|2021-03-03 09:31:00|1065.6||1065.6||1065.6||1065.6||0
1614783540000|2021-03-03 14:59:00|1061.2|1060.8|1060.6|1060.2|1061.2|1061|1060.2|1060|7116
1614763870000|2021-03-03 09:31:10|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|100
1614783550000|2021-03-03 14:59:10|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.6|6433
1614763880000|2021-03-03 09:31:20|1065.8||1065.8||1066||1065.8||1251
1614783560000|2021-03-03 14:59:20|1060.4|1060|1060.6|1060.4|1060.8|1060.6|1060.4|1060|1810
1614763890000|2021-03-03 09:31:30|1065.6||1065.6||1065.6||1065.6||0
1614783570000|2021-03-03 14:59:30|1060.8|1060.2|1059.8|1059.4|1060.8|1060.2|1059.6|1059.2|10606
1614763920000|2021-03-03 09:32:00|1065.4|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|935
1614783580000|2021-03-03 14:59:40|1059.6|1059.2|1059.8|1059.2|1060|1059.2|1059.6|1059|281
1614763930000|2021-03-03 09:32:10|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|4218
1614783590000|2021-03-03 14:59:50|1060|1059.4|1060.2|1060|1060.2|1060|1060|1059.4|1482
1614763940000|2021-03-03 09:32:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1614763950000|2021-03-03 09:32:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1614783600000|2021-03-03 15:00:00|1060.4|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.4|1504
1614763960000|2021-03-03 09:32:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|0
1614783610000|2021-03-03 15:00:10|1060|1059.6|1060.6|1060.4|1060.8|1060.4|1059.8|1059.2|948
1614763980000|2021-03-03 09:33:00|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|3534
1614783620000|2021-03-03 15:00:20|1060.4|1060|1058.8|1058.2|1060.4|1060|1058.2|1057.8|17989
1614763990000|2021-03-03 09:33:10|||||||||23
1614783630000|2021-03-03 15:00:30|1059|1058.4|1060.6|1060|1060.6|1060|1059|1058.4|2601
1614764010000|2021-03-03 09:33:30|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|100
1614783640000|2021-03-03 15:00:40|1060.4|1059.8|1059.4|1058.8|1060.4|1059.8|1059.2|1058.6|1192
1614764020000|2021-03-03 09:33:40||1065||1065||1065||1065|0
1614783650000|2021-03-03 15:00:50|1059.6|1059|1059.4|1059|1059.8|1059.2|1059.4|1059|1054
1614764040000|2021-03-03 09:34:00|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065|2819
1614783660000|2021-03-03 15:01:00|1059|1058.6|1058|1057.4|1059|1058.6|1057.8|1057.2|3240
1614764060000|2021-03-03 09:34:20|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|2179
1614783670000|2021-03-03 15:01:10|1058.2|1057.8|1058.4|1058|1058.6|1058|1057.6|1057.4|9678
1614764070000|2021-03-03 09:34:30|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1259
1614783680000|2021-03-03 15:01:20|1058|1057.8|1058|1057.4|1058.4|1058|1058|1057.2|5044
1614764080000|2021-03-03 09:34:40|1065.8|1065.6|1065.4|1065|1066.2|1066|1065|1064.4|28570
1614783690000|2021-03-03 15:01:30|1057.8|1057.2|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1614764090000|2021-03-03 09:34:50|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1064.8|1064.4|6863
1614783700000|2021-03-03 15:01:40|1057.2|1057.2|1058|1057.6|1058|1057.6|1057.2|1057|2700
1614764100000|2021-03-03 09:35:00|1065|1064.6|1065.6|1065.2|1065.8|1065.2|1065|1064.6|3173
1614783710000|2021-03-03 15:01:50|1057.8|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.2|2769
1614764110000|2021-03-03 09:35:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|4344
1614783720000|2021-03-03 15:02:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.2|1057|6591
1614764120000|2021-03-03 09:35:20|1066.2|1065.8|1067|1066.6|1067|1066.6|1065.8|1065.4|10634
1614783730000|2021-03-03 15:02:10|1057.4|1057|1058|1057.8|1058|1057.8|1057.4|1057|5194
1614764130000|2021-03-03 09:35:30|1066.8|1066.4|1066.6|1066.4|1067|1066.4|1066.6|1066.2|712
1614783740000|2021-03-03 15:02:20|1058.2|1058|1058.4|1058|1058.8|1058.2|1058.2|1058|783
1614764140000|2021-03-03 09:35:40|1066.8|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|269
1614783750000|2021-03-03 15:02:30|1058.2|1057.8|1059|1058.4|1059.2|1058.6|1058|1057.6|4050
1614764150000|2021-03-03 09:35:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066|1065.6|4115
1614783760000|2021-03-03 15:02:40|1058.8|1058.2|1058|1057.8|1059|1058.2|1058|1057.8|2951
1614764160000|2021-03-03 09:36:00|1066.4|1066|1065.8|1065.4|1066.6|1066|1065.8|1065.4|1351
1614783770000|2021-03-03 15:02:50|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.2|2426
1614764170000|2021-03-03 09:36:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|1850
1614783780000|2021-03-03 15:03:00|1057.8|1057.4|1058.2|1057.4|1058.2|1057.6|1057.4|1057|2802
1614764180000|2021-03-03 09:36:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|273
1614783790000|2021-03-03 15:03:10|1058.4|1057.6|1058.6|1058|1058.6|1058.2|1058.2|1057.6|2372
1614764190000|2021-03-03 09:36:30|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|1926
1614783800000|2021-03-03 15:03:20|1058.4|1057.8|1058.6|1058|1058.6|1058|1058|1057.6|3099
1614764200000|2021-03-03 09:36:40|1066|1065.8|1066.2|1065.6|1066.4|1065.8|1066|1065.6|15533
1614783810000|2021-03-03 15:03:30|1058.8|1057.8|1058.6|1058|1058.8|1058.4|1058.6|1057.8|0
1614764210000|2021-03-03 09:36:50|1066|1065.8|1066|1065.6|1066.2|1066|1065.8|1065.6|1427
1614783820000|2021-03-03 15:03:40|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|0
1614764220000|2021-03-03 09:37:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|610
1614783830000|2021-03-03 15:03:50|1059.2|1058.6|1059.6|1059.4|1059.8|1059.6|1059.2|1058.6|389
1614764230000|2021-03-03 09:37:10|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.4|1262
1614783840000|2021-03-03 15:04:00|1059.4|1059.2|1059.4|1058.8|1059.4|1059.2|1058.8|1058.4|5693
1614764240000|2021-03-03 09:37:20|1065.8|1065.6|1065.2|1064.8|1065.8|1065.6|1065.2|1064.8|3003
1614783850000|2021-03-03 15:04:10||1059||1059||1059||1059|0
1614764250000|2021-03-03 09:37:30|1065.4|1065|1065|1064.8|1065.4|1065.2|1065|1064.8|600
1614783860000|2021-03-03 15:04:20|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.6|1059.2|4735
1614764260000|2021-03-03 09:37:40|1065.2|1065|1064.8|1064.4|1065.2|1065|1064.6|1064.4|3335
1614783870000|2021-03-03 15:04:30|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|2954
1614764270000|2021-03-03 09:37:50|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|600
1614783890000|2021-03-03 15:04:50|1059.6|1059.2|1058.8|1058.6|1059.6|1059.2|1058.8|1058.4|2985
1614764280000|2021-03-03 09:38:00|1065.2|1065|1065|1064.6|1065.2|1065|1064.6|1064.4|3302
1614783900000|2021-03-03 15:05:00|1059|1058.8|1059|1058.4|1059.4|1058.8|1058.8|1058.4|11047
1614764290000|2021-03-03 09:38:10|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1614783910000|2021-03-03 15:05:10|1058.8|1058.6|1058.6|1058|1059|1058.6|1058.2|1057.8|7939
1614764310000|2021-03-03 09:38:30|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|1210
1614783920000|2021-03-03 15:05:20|1058.4|1058.2|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|1213
1614764320000|2021-03-03 09:38:40|1065|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.4|2168
1614783930000|2021-03-03 15:05:30|1058|1058|1058.2|1057.8|1058.6|1058.2|1057.8|1057.2|3662
1614764330000|2021-03-03 09:38:50|1064.8|1064.6|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|2705
1614783940000|2021-03-03 15:05:40|1058.4|1057.6|1058.2|1057.8|1058.4|1057.8|1057.8|1057.6|966
1614764340000|2021-03-03 09:39:00|1065.4|1064.8|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|2196
1614783950000|2021-03-03 15:05:50|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.4|1057.2|19543
1614764350000|2021-03-03 09:39:10|1065|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|6764
1614783960000|2021-03-03 15:06:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.2|1057|8185
1614764360000|2021-03-03 09:39:20|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|4716
1614783970000|2021-03-03 15:06:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|993
1614764370000|2021-03-03 09:39:30|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|5224
1614783980000|2021-03-03 15:06:20|1057.4|1057|1058.6|1058|1058.6|1058.2|1057.4|1057|1375
1614764380000|2021-03-03 09:39:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|2510
1614783990000|2021-03-03 15:06:30|1058.4|1057.8|1058.2|1057.6|1058.4|1058|1057.8|1057.4|3889
1614764390000|2021-03-03 09:39:50|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|1961
1614784000000|2021-03-03 15:06:40|1058|1057.4|1057.4|1057|1058|1057.4|1057.2|1056.8|4025
1614764400000|2021-03-03 09:40:00|1064.6|1064.4|1064.4|1064.2|1064.8|1064.4|1064.2|1064|5543
1614784010000|2021-03-03 15:06:50|1057.6|1056.8|1057.4|1057|1057.8|1057.2|1057.4|1056.8|0
1614764410000|2021-03-03 09:40:10|1064.6|1064|1064.6|1064.2|1064.8|1064.4|1064.6|1064|2416
1614784020000|2021-03-03 15:07:00|1057.2|1057.2|1056.6|1056.2|1057.2|1057.2|1056.6|1056|1874
1614764420000|2021-03-03 09:40:20|1064.4|1064|1064.6|1064.2|1064.8|1064.4|1064.4|1064|1521
1614784030000|2021-03-03 15:07:10|1056.4|1056.4|1056.6|1056|1056.6|1056.4|1056.2|1056|1986
1614764430000|2021-03-03 09:40:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|200
1614784040000|2021-03-03 15:07:20|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1055.4|1055.2|17388
1614764440000|2021-03-03 09:40:40|1064.6||1064.4||1064.6||1064.4||0
1614784050000|2021-03-03 15:07:30|1056|1055.6|1055.6|1055.4|1056|1055.8|1055.6|1055.2|0
1614764450000|2021-03-03 09:40:50|1064.6|1064|1064.2|1064|1064.6|1064|1064.2|1064|1885
1614784060000|2021-03-03 15:07:40|1055.4|1055.2|1055|1054.6|1055.6|1055.2|1055|1054.4|62008
1614764460000|2021-03-03 09:41:00|1064|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.6|3676
1614784070000|2021-03-03 15:07:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|298
1614764470000|2021-03-03 09:41:10|1064.8|1064.4|1064.6|1064.4|1065|1064.6|1064.6|1064.4|0
1614784080000|2021-03-03 15:08:00|1054.6|1054.2|1055|1054.6|1055.4|1054.8|1054.6|1054.2|4180
1614764480000|2021-03-03 09:41:20|1064.8|1064.2|1065|1064.6|1065|1064.8|1064.6|1064.2|1401
1614784090000|2021-03-03 15:08:10|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|1677
1614764490000|2021-03-03 09:41:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|944
1614784100000|2021-03-03 15:08:20|1055|1054.8|1055.8|1055.4|1055.8|1055.6|1055|1054.6|17636
1614764510000|2021-03-03 09:41:50|1064.8|1064.4|1064.8|1064.6|1065|1064.6|1064.6|1064.4|12091
1614784110000|2021-03-03 15:08:30||1055.2||1055.4||1055.4||1055|0
1614764520000|2021-03-03 09:42:00|1065|1064.4|1065|1064.6|1065|1064.8|1065|1064.4|4931
1614784120000|2021-03-03 15:08:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|600
1614764530000|2021-03-03 09:42:10|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|950
1614784130000|2021-03-03 15:08:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|1829
1614764540000|2021-03-03 09:42:20|1065.2|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|1136
1614784140000|2021-03-03 15:09:00|1056.4|1056|1057.2|1056.8|1057.4|1056.8|1056.4|1056|2035
1614764550000|2021-03-03 09:42:30|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.6|1629
1614784150000|2021-03-03 15:09:10|1057.4|1057|1057.8|1057.4|1058|1057.4|1057.2|1056.8|3472
1614764560000|2021-03-03 09:42:40|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.6|0
1614784160000|2021-03-03 15:09:20|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057.2|3083
1614764570000|2021-03-03 09:42:50|1065.4|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|251
1614784170000|2021-03-03 15:09:30|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|806
1614764580000|2021-03-03 09:43:00|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|5403
1614784180000|2021-03-03 15:09:40|1057.8|1057.6|1057.2|1056.8|1057.8|1057.6|1057.2|1056.8|2199
1614764590000|2021-03-03 09:43:10||1065.2||1065.2||1065.2||1065|0
1614784190000|2021-03-03 15:09:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.4|458
1614764600000|2021-03-03 09:43:20|1065.6|1065|1065.6|1065.2|1065.8|1065.4|1065.6|1065|4579
1614784200000|2021-03-03 15:10:00|1056.6|1056.4|1056.8|1056.2|1057|1056.6|1055.8|1055.6|9688
1614764610000|2021-03-03 09:43:30|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|100
1614784210000|2021-03-03 15:10:10|1057|1056.4|1057.2|1056.8|1057.4|1057|1056.4|1056|8720
1614764620000|2021-03-03 09:43:40||1065.2||1065.2||1065.2||1065.2|0
1614784220000|2021-03-03 15:10:20|1057.4|1057|1056.8|1056.2|1057.4|1057|1056.4|1056|7355
1614764630000|2021-03-03 09:43:50||1065.4||1065.4||1065.4||1065.4|0
1614784230000|2021-03-03 15:10:30|1056.6|1056|1056.4|1056|1056.8|1056.6|1056|1055.8|5025
1614764640000|2021-03-03 09:44:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2481
1614784240000|2021-03-03 15:10:40|1056|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.6|1997
1614764650000|2021-03-03 09:44:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1966
1614784250000|2021-03-03 15:10:50|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.2|3306
1614764660000|2021-03-03 09:44:20||1065.6||1065.4||1065.6||1065.4|0
1614784260000|2021-03-03 15:11:00|1055.6|1055.2|1054.6|1054.2|1055.8|1055.4|1054.6|1054|4773
1614764670000|2021-03-03 09:44:30|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|4817
1614784270000|2021-03-03 15:11:10|1054.8|1054|1054.4|1054|1054.8|1054.2|1054.2|1053.8|3307
1614764680000|2021-03-03 09:44:40|1066.6|1066|1066.2|1065.8|1066.6|1066.4|1066|1065.8|27473
1614784280000|2021-03-03 15:11:20|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.4|1053.2|1200
1614764690000|2021-03-03 09:44:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|75
1614784290000|2021-03-03 15:11:30|1053.4|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|1536
1614784300000|2021-03-03 15:11:40|1053.4|1053|1053.4|1053.2|1053.8|1053.4|1052.8|1052.4|9172
1614764700000|2021-03-03 09:45:00|1066.6|1066.2|1067.2|1066.8|1067.2|1066.8|1066.6|1066|4628
1614784310000|2021-03-03 15:11:50|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|101
1614764720000|2021-03-03 09:45:20|1067|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|3662
1614784320000|2021-03-03 15:12:00|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|1810
1614764730000|2021-03-03 09:45:30|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066|0
1614784330000|2021-03-03 15:12:10|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|23
1614764750000|2021-03-03 09:45:50|1066.6|1066.4|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|4732
1614784340000|2021-03-03 15:12:20|1054.8|1054.4|1054.4|1053.8|1055|1054.6|1054.2|1053.6|14924
1614764770000|2021-03-03 09:46:10|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|4898
1614784350000|2021-03-03 15:12:30|1054.2|1054|1054|1053.4|1054.4|1054|1053.8|1053.2|3279
1614764780000|2021-03-03 09:46:20||1065.8||1065.8||1065.8||1065.6|1100
1614784360000|2021-03-03 15:12:40|1054.2|1053.6|1054.4|1054|1054.4|1054|1054.2|1053.6|1705
1614764790000|2021-03-03 09:46:30|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|1085
1614784370000|2021-03-03 15:12:50|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1443
1614764800000|2021-03-03 09:46:40|1065.8|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|1212
1614784380000|2021-03-03 15:13:00|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|3494
1614764810000|2021-03-03 09:46:50||1065.2||1065.2||1065.4||1065.2|1177
1614784390000|2021-03-03 15:13:10|1054|1054|1054.8|1054.4|1054.8|1054.4|1054|1053.8|574
1614784400000|2021-03-03 15:13:20|1055|1054.6|1054.6|1054.2|1055.2|1054.8|1054.6|1054.2|4786
1614764820000|2021-03-03 09:47:00|1065.8|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|1236
1614784410000|2021-03-03 15:13:30|1054.4|1054.4|1054.8|1054.2|1055|1054.4|1054.2|1053.8|3954
1614764830000|2021-03-03 09:47:10|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|1226
1614784420000|2021-03-03 15:13:40|1054.6|1054.4|1054.8|1054.6|1055.2|1054.8|1054.6|1054.2|998
1614764840000|2021-03-03 09:47:20|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|1296
1614784430000|2021-03-03 15:13:50|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1614764850000|2021-03-03 09:47:30|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1724
1614784440000|2021-03-03 15:14:00|1054.8|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|3914
1614764860000|2021-03-03 09:47:40|1065.8|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|2753
1614784450000|2021-03-03 15:14:10|1054.8|1054.8|1054.8|1054.4|1055|1054.8|1054.4|1054|1524
1614764870000|2021-03-03 09:47:50|1066.2|1065.6|1066|1065.6|1066.4|1066|1066|1065.6|2596
1614784460000|2021-03-03 15:14:20|1055|1054.6|1054.6|1054|1055|1054.8|1054.6|1054|2480
1614764880000|2021-03-03 09:48:00|1066.2|1065.8|1066.2|1065.8|1066.6|1066|1065.8|1065.6|7738
1614784470000|2021-03-03 15:14:30|1054.4|1053.8|1054|1053.6|1054.4|1054.2|1054|1053.6|2329
1614764890000|2021-03-03 09:48:10|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1614784480000|2021-03-03 15:14:40|1054.4|1053.8|1054|1053.8|1054.4|1053.8|1053.8|1053.4|2470
1614764900000|2021-03-03 09:48:20|1065.8|1065.8|1065.8|1065.6|1065.8|1065.8|1065.8|1065.6|0
1614784490000|2021-03-03 15:14:50|1053.8|1053.6|1054.2|1054|1054.4|1054|1053.8|1053.4|1184
1614764910000|2021-03-03 09:48:30|1065.6|1065.4|1065.2|1064.8|1066.4|1066.2|1065|1064.8|47538
1614784500000|2021-03-03 15:15:00|1054|1053.8|1054|1053.8|1054.8|1054.4|1054|1053.6|8020
1614764920000|2021-03-03 09:48:40|1065.4|1065.6|1065.4|1065|1065.8|1065.6|1065.2|1065|31984
1614784510000|2021-03-03 15:15:10|1053.8|1053.6|1054|1053.8|1054.2|1053.8|1053.6|1053.2|603
1614764930000|2021-03-03 09:48:50|1065.2||1065.4||1065.6||1065.2||0
1614784520000|2021-03-03 15:15:20|1054.2|1053.4|1053.6|1053.2|1054.2|1053.4|1053.4|1052.8|29291
1614764940000|2021-03-03 09:49:00|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|0
1614784530000|2021-03-03 15:15:30|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.4|1053.2|664
1614764950000|2021-03-03 09:49:10|1065.2|1065|1065.6|1065.4|1065.8|1065.6|1065.2|1065|2074
1614784540000|2021-03-03 15:15:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1052.8|3513
1614764960000|2021-03-03 09:49:20|1065.4|1065.2|1065.2|1065|1066|1065.4|1065.2|1065|5764
1614784550000|2021-03-03 15:15:50|1053.2|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|3453
1614764970000|2021-03-03 09:49:30|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1065|1879
1614784560000|2021-03-03 15:16:00|1053.6|1053.2|1054|1053.6|1054.2|1053.6|1053|1052.6|5496
1614764980000|2021-03-03 09:49:40|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2643
1614784570000|2021-03-03 15:16:10|1054.2|1053.8|1054|1053.6|1055|1054.6|1054|1053.4|9927
1614764990000|2021-03-03 09:49:50|1065.4|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.4|2092
1614784580000|2021-03-03 15:16:20|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.6|1053.4|1922
1614784590000|2021-03-03 15:16:30|1054.6|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.4|0
1614765000000|2021-03-03 09:50:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|80
1614784600000|2021-03-03 15:16:40|1053.8|1053.4|1055|1054.6|1055|1054.6|1053.8|1053.4|7664
1614765010000|2021-03-03 09:50:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|935
1614784610000|2021-03-03 15:16:50|1054.8|1054.4|1054.8|1054.6|1055.2|1054.6|1054.8|1054.4|590
1614765020000|2021-03-03 09:50:20||1065.4||1065.4||1065.4||1065.2|75
1614784620000|2021-03-03 15:17:00|1055|1054.8|1055|1054.6|1055.8|1055.4|1054.8|1054.4|7828
1614765030000|2021-03-03 09:50:30|1065.8||1065.8||1065.8||1065.8||600
1614784630000|2021-03-03 15:17:10|1054.8|1054.4|1053.8|1053.4|1055|1054.6|1053.8|1053.4|2369
1614765040000|2021-03-03 09:50:40|1065.6|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.6|0
1614784640000|2021-03-03 15:17:20|1054|1053.6|1054.4|1054|1054.6|1054.2|1053.8|1053.4|3139
1614765050000|2021-03-03 09:50:50|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|1501
1614784650000|2021-03-03 15:17:30|1054.2|1053.8|1053.2|1052.6|1054.2|1053.8|1053.2|1052.6|2828
1614765060000|2021-03-03 09:51:00|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|2439
1614784660000|2021-03-03 15:17:40|1052.6|1052.8|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|3852
1614765070000|2021-03-03 09:51:10|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|3000
1614784670000|2021-03-03 15:17:50|1053|1052.8|1053.2|1052.6|1053.4|1053|1052.8|1052.4|16457
1614765080000|2021-03-03 09:51:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|3100
1614784680000|2021-03-03 15:18:00|1053|1052.8|1053.6|1053.2|1054|1053.4|1053|1052.8|1437
1614765090000|2021-03-03 09:51:30|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|1204
1614784690000|2021-03-03 15:18:10|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2495
1614765100000|2021-03-03 09:51:40|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|2384
1614784700000|2021-03-03 15:18:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|1612
1614765120000|2021-03-03 09:52:00|1065.2||1065.2||1065.2||1065.2||498
1614784710000|2021-03-03 15:18:30|1053.4|1053|1053|1052.8|1053.6|1053|1053|1052.8|0
1614765130000|2021-03-03 09:52:10|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|479
1614784720000|2021-03-03 15:18:40|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2338
1614765140000|2021-03-03 09:52:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|11495
1614784730000|2021-03-03 15:18:50|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|1371
1614765150000|2021-03-03 09:52:30|1065|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|10253
1614784740000|2021-03-03 15:19:00|1053|1052.8|1053.4|1053.2|1053.6|1053.2|1052.8|1052.6|0
1614765170000|2021-03-03 09:52:50|1064.4|1064.2|1064|1063.8|1064.4|1064.2|1064|1063.8|35849
1614784750000|2021-03-03 15:19:10|1053.6|1053.4|1053.6|1053.4|1054.4|1053.8|1053.4|1053.2|3837
1614765180000|2021-03-03 09:53:00|1064.2|1063.6|1063.6|1063.4|1064.4|1063.6|1063.6|1063.2|6015
1614784760000|2021-03-03 15:19:20|1053.4|1053.2|1053.2|1052.8|1054|1053.6|1053.2|1052.8|2982
1614765190000|2021-03-03 09:53:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|248
1614784770000|2021-03-03 15:19:30|1053.4|1053|1053.8|1053.4|1054|1053.8|1053.4|1053|2272
1614765200000|2021-03-03 09:53:20|1063.8|1063.4|1064.2|1064|1064.2|1064|1063.8|1063.2|1564
1614784780000|2021-03-03 15:19:40|1054|1053.2|1053.6|1053.4|1054|1053.4|1053.4|1053|2659
1614765210000|2021-03-03 09:53:30|1064|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|9487
1614784800000|2021-03-03 15:20:00|1053.8|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.2|4655
1614765220000|2021-03-03 09:53:40|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.6|1293
1614784810000|2021-03-03 15:20:10|1053.8|1053.6|1054.6|1054.4|1054.8|1054.4|1053.6|1053.4|4096
1614765240000|2021-03-03 09:54:00|1064.6|1064.4|1065.2|1064.8|1066.4|1066|1064.6|1064.4|28600
1614784820000|2021-03-03 15:20:20|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|1785
1614765250000|2021-03-03 09:54:10|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.8|1226
1614784830000|2021-03-03 15:20:30|1055.2|1054.6|1055.6|1055.4|1055.8|1055.4|1055|1054.6|2798
1614765260000|2021-03-03 09:54:20|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|556
1614784840000|2021-03-03 15:20:40|1055.8|1055.2|1056|1055.4|1056.2|1055.6|1055.6|1055.2|11930
1614765270000|2021-03-03 09:54:30|1065|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|4038
1614784850000|2021-03-03 15:20:50|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.2|1054.8|2793
1614765280000|2021-03-03 09:54:40|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.6|1064.2|2053
1614784860000|2021-03-03 15:21:00|1055.4|1054.8|1054.8|1054.6|1055.4|1054.8|1054.8|1054.6|641
1614765290000|2021-03-03 09:54:50|1064.6|1064.6|1064.8|1064.4|1065|1064.6|1064.4|1064|1513
1614784870000|2021-03-03 15:21:10|1055|1054.8|1055.2|1054.6|1055.4|1055|1054.8|1054.4|11115
1614784880000|2021-03-03 15:21:20|1055|1054.4|1055|1054.4|1055.2|1054.8|1054.4|1054|5151
1614765300000|2021-03-03 09:55:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|246
1614784890000|2021-03-03 15:21:30|1054.8|1054.6|1054.2|1054|1055|1054.6|1054.2|1054|8075
1614765310000|2021-03-03 09:55:10|1064.2|1064.2|1064.8|1064.4|1064.8|1064.4|1064.2|1064.2|5070
1614784900000|2021-03-03 15:21:40|1054|1053.8|1054.4|1053.8|1054.4|1054|1053.8|1053.4|2147
1614765320000|2021-03-03 09:55:20|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|600
1614784910000|2021-03-03 15:21:50|1054.6|1054|1054.6|1054|1054.6|1054.2|1054.2|1053.8|0
1614765330000|2021-03-03 09:55:30|1064.8|1064.6|1065|1064.8|1065.2|1064.8|1064.8|1064.6|9491
1614784920000|2021-03-03 15:22:00|1054|1054.2|1053.4|1053|1054.2|1054.2|1053.4|1052.8|4422
1614765350000|2021-03-03 09:55:50|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|5320
1614784930000|2021-03-03 15:22:10|1053.6|1053.2|1054|1053.6|1054|1053.8|1053.6|1053.2|1842
1614765360000|2021-03-03 09:56:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|500
1614765380000|2021-03-03 09:56:20|1065|1064.4|1064.6|1064.2|1065|1064.8|1064.6|1064.2|10967
1614784940000|2021-03-03 15:22:20|1054.2|1053.8|1054.4|1054|1054.6|1054.2|1054|1053.6|4374
1614765390000|2021-03-03 09:56:30||1064.4||1064.4||1064.4||1064.4|0
1614784950000|2021-03-03 15:22:30|1054.2|1053.8|1054.6|1054|1054.6|1054.2|1053.8|1053.4|4295
1614765400000|2021-03-03 09:56:40|1064.8|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|1412
1614784960000|2021-03-03 15:22:40|1054.4|1053.8|1055.2|1054.8|1055.2|1054.8|1054.2|1053.8|1876
1614765410000|2021-03-03 09:56:50|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1614784970000|2021-03-03 15:22:50|1055.4|1055|1055.4|1055|1055.6|1055.4|1055.2|1054.8|4982
1614765420000|2021-03-03 09:57:00||1064.8||1064.6||1064.8||1064.6|0
1614784980000|2021-03-03 15:23:00|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1054.8|1054.6|3450
1614765430000|2021-03-03 09:57:10|1064.8|1064.8|1065|1064.8|1065.2|1064.8|1064.8|1064.8|1766
1614784990000|2021-03-03 15:23:10|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.2|1055|811
1614765440000|2021-03-03 09:57:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|1602
1614785000000|2021-03-03 15:23:20|1055.8|1055.2|1055.4|1055|1055.8|1055.6|1055.2|1055|9724
1614765450000|2021-03-03 09:57:30||1064.4||1064.4||1064.4||1064.4|0
1614785010000|2021-03-03 15:23:30|1055.6|1055.2|1055|1054.6|1055.8|1055.4|1054.8|1054.4|9066
1614765460000|2021-03-03 09:57:40|1064.6||1064.6||1064.6||1064.6||0
1614785020000|2021-03-03 15:23:40|1054.8|1054.4|1055.2|1054.8|1055.4|1055|1054.8|1054.4|6114
1614765470000|2021-03-03 09:57:50||1064.2||1064.2||1064.2||1064.2|469
1614785030000|2021-03-03 15:23:50|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1055|1084
1614765480000|2021-03-03 09:58:00|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064|1063.8|7363
1614785040000|2021-03-03 15:24:00|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|289
1614765490000|2021-03-03 09:58:10|1064|1064|1064.4|1064|1064.6|1064.2|1064|1063.8|5369
1614785050000|2021-03-03 15:24:10|1055.4|1055.2|1056|1055.4|1056|1055.4|1055|1054.6|4921
1614765500000|2021-03-03 09:58:20|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064.2|1063.8|0
1614785060000|2021-03-03 15:24:20|1056.2|1055.6|1056.2|1055.8|1056.6|1056.2|1056|1055.6|9305
1614765510000|2021-03-03 09:58:30|1064.2|1063.8|1064.2|1063.8|1064.6|1064|1064|1063.8|8323
1614785070000|2021-03-03 15:24:30|1056|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.4|1239
1614765520000|2021-03-03 09:58:40|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|1038
1614785080000|2021-03-03 15:24:40|1056.2|1055.6|1056.2|1055.8|1056.2|1056|1055.6|1055.4|5238
1614765530000|2021-03-03 09:58:50|1064.6|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064.2|1406
1614785090000|2021-03-03 15:24:50|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1055.8|2812
1614765540000|2021-03-03 09:59:00|1065||1065.2||1065.2||1065||973
1614765550000|2021-03-03 09:59:10|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|2152
1614785100000|2021-03-03 15:25:00|1057|1056.6|1056.8|1056.6|1057.2|1056.6|1056.8|1056.4|1245
1614765560000|2021-03-03 09:59:20|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|2292
1614785110000|2021-03-03 15:25:10|1057|1056.8|1057.6|1057.4|1057.8|1057.4|1057|1056.8|8427
1614765570000|2021-03-03 09:59:30|1064.8|1064.8|1064.6|1064.4|1064.8|1064.8|1064.6|1064.2|56
1614785120000|2021-03-03 15:25:20|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057.2|4103
1614765590000|2021-03-03 09:59:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1614785130000|2021-03-03 15:25:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1614785140000|2021-03-03 15:25:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.2|1057|1833
1614765600000|2021-03-03 10:00:00|1064.6|1064.2|1065|1064.8|1065|1064.8|1064.6|1064.2|1901
1614785150000|2021-03-03 15:25:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1614765610000|2021-03-03 10:00:10|1064.8|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1002
1614785160000|2021-03-03 15:26:00|1057.4|1057|1057|1056.6|1057.4|1057.2|1056.8|1056.4|6301
1614765620000|2021-03-03 10:00:20|1064.6|1064|1064.4|1064|1064.6|1064|1064|1063.8|4430
1614785170000|2021-03-03 15:26:10|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|1109
1614765630000|2021-03-03 10:00:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1614785180000|2021-03-03 15:26:20|1056.8|1056.4|1056.6|1056.2|1057|1056.8|1056.6|1056.2|1768
1614765640000|2021-03-03 10:00:40||1064||1063.8||1064||1063.8|0
1614785190000|2021-03-03 15:26:30|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|0
1614765650000|2021-03-03 10:00:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|2144
1614785200000|2021-03-03 15:26:40|1056.4|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.6|413
1614765660000|2021-03-03 10:01:00|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|2
1614785210000|2021-03-03 15:26:50|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|2
1614765670000|2021-03-03 10:01:10|1064|1064|1064|1063.8|1064|1064|1064|1063.8|465
1614785220000|2021-03-03 15:27:00|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1055|369
1614765680000|2021-03-03 10:01:20|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|2465
1614785230000|2021-03-03 15:27:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.4|1055.2|6419
1614765690000|2021-03-03 10:01:30|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|1557
1614785240000|2021-03-03 15:27:20|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1054.8|982
1614765700000|2021-03-03 10:01:40||1063.4||1063.6||1063.6||1063.4|0
1614785260000|2021-03-03 15:27:40|1055|1054.8|1054.6|1054.2|1055|1054.8|1054.6|1054.2|796
1614765710000|2021-03-03 10:01:50|||||||||180
1614785270000|2021-03-03 15:27:50|1054.4||1054.4||1054.4||1054.4||406
1614765720000|2021-03-03 10:02:00|1064|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.6|1607
1614785280000|2021-03-03 15:28:00|1054.2|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1054|4397
1614765730000|2021-03-03 10:02:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|3219
1614785290000|2021-03-03 15:28:10|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|1287
1614765740000|2021-03-03 10:02:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|507
1614785300000|2021-03-03 15:28:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|2686
1614765750000|2021-03-03 10:02:30|1063.6|1063.4|1063.6|1063.2|1064|1063.6|1063.4|1063.2|1250
1614785310000|2021-03-03 15:28:30|1054.8|1054.2|1053.8|1053.4|1054.8|1054.2|1053.8|1053.4|4782
1614765760000|2021-03-03 10:02:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614785320000|2021-03-03 15:28:40|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1716
1614765770000|2021-03-03 10:02:50|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|622
1614785330000|2021-03-03 15:28:50|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|4223
1614765780000|2021-03-03 10:03:00|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1063|850
1614785340000|2021-03-03 15:29:00|1054|1053.2|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|1151
1614765790000|2021-03-03 10:03:10|1063.4|1062.8|1063.2|1063|1063.4|1063|1063|1062.8|12820
1614785350000|2021-03-03 15:29:10|1054|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|1314
1614765800000|2021-03-03 10:03:20||1062.8||1062.8||1063||1062.8|0
1614785360000|2021-03-03 15:29:20|1054|1053.6|1054.6|1054.4|1054.8|1054.4|1053.8|1053.4|5543
1614765810000|2021-03-03 10:03:30||1063||1063||1063||1062.8|10
1614785370000|2021-03-03 15:29:30|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|507
1614765820000|2021-03-03 10:03:40|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|892
1614785380000|2021-03-03 15:29:40||1054.2||1054.2||1054.2||1054.2|1313
1614765830000|2021-03-03 10:03:50|||||||||1800
1614785390000|2021-03-03 15:29:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1053.8|447
1614765840000|2021-03-03 10:04:00|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1730
1614765850000|2021-03-03 10:04:10|1062.6|1062.4|1063|1062.6|1063|1062.8|1062.6|1062.4|3605
1614785400000|2021-03-03 15:30:00|1054.2|1053.8|1053|1052.6|1054.4|1054|1052.8|1052.4|10285
1614765860000|2021-03-03 10:04:20|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.8|1062.4|0
1614785410000|2021-03-03 15:30:10|1053.2|1052.4|1052.6|1052|1053.2|1052.8|1052.4|1052|423
1614765870000|2021-03-03 10:04:30|1062.6||1062.8||1062.8||1062.6||200
1614785420000|2021-03-03 15:30:20|1052.8|1052.2|1052.8|1052.6|1053|1052.6|1052.6|1052|0
1614765880000|2021-03-03 10:04:40|1062.4|1062|1062.4|1062|1063|1062.4|1062.2|1061.8|32342
1614785430000|2021-03-03 15:30:30|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|5959
1614765890000|2021-03-03 10:04:50|1062.6|1062.2|1062.8|1062.6|1063|1062.6|1062.6|1062.2|1691
1614785440000|2021-03-03 15:30:40|1052.6|1052.2|1053.4|1053|1053.4|1053|1052.4|1052|992
1614785450000|2021-03-03 15:30:50|1053.2|1052.8|1053|1052.6|1053.4|1053.2|1053|1052.6|0
1614765900000|2021-03-03 10:05:00|1063|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|1901
1614785460000|2021-03-03 15:31:00|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.4|1052|4764
1614765910000|2021-03-03 10:05:10|1063.4|1063|1064.6|1064.2|1064.6|1064.2|1063.4|1063|2924
1614785470000|2021-03-03 15:31:10|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1052.8|88
1614765920000|2021-03-03 10:05:20|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1055
1614785480000|2021-03-03 15:31:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1614765930000|2021-03-03 10:05:30|1065|1064.2|1065|1064.8|1065.4|1064.8|1065|1064.2|0
1614785490000|2021-03-03 15:31:30|1053.2|1053.2|1053.4|1053|1053.8|1053.4|1053.2|1052.8|2567
1614765940000|2021-03-03 10:05:40|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|2939
1614785500000|2021-03-03 15:31:40|1053.6|1053.2|1054.2|1053.8|1054.4|1054|1053.2|1053|13113
1614765950000|2021-03-03 10:05:50|1064.8|1064.8|1065.2|1064.8|1065.4|1065.2|1064.8|1064.4|6999
1614785510000|2021-03-03 15:31:50|1054.4|1054|1054|1053.8|1054.8|1054.4|1053.6|1053.4|3909
1614765960000|2021-03-03 10:06:00|1065.4|1065|1065.8|1065.6|1065.8|1065.6|1065.2|1064.8|8457
1614785520000|2021-03-03 15:32:00|1054.2|1054|1054.6|1054.2|1055|1054.4|1054|1053.8|3513
1614765980000|2021-03-03 10:06:20|1065.6|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.2|2292
1614785530000|2021-03-03 15:32:10|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054|1053.6|2170
1614765990000|2021-03-03 10:06:30|1066|1065.4|1065.6|1065.4|1066.2|1065.8|1065.4|1065.2|8310
1614785540000|2021-03-03 15:32:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1614766000000|2021-03-03 10:06:40|1065.8|1065.2|1065.2|1064.8|1065.8|1065.2|1065.2|1064.8|2116
1614785550000|2021-03-03 15:32:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|1747
1614766010000|2021-03-03 10:06:50||1065||1065||1065||1065|0
1614785560000|2021-03-03 15:32:40|1055.2|1054.4|1056|1055.6|1056.2|1055.8|1055.2|1054.4|26
1614766040000|2021-03-03 10:07:20|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|2321
1614785570000|2021-03-03 15:32:50|1056.2|1055.8|1056.6|1056|1056.6|1056|1056|1055.6|1734
1614766050000|2021-03-03 10:07:30|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.2|1065|1800
1614785580000|2021-03-03 15:33:00|1056.4|1056.2|1056.8|1056.4|1057|1056.6|1056.4|1056.2|1308
1614766060000|2021-03-03 10:07:40|1065.8|1065.4|1066.4|1065.8|1066.6|1066.4|1065.6|1065.4|10074
1614785590000|2021-03-03 15:33:10|1057|1056.6|1057.6|1057.2|1058|1057.6|1057|1056.6|23611
1614766070000|2021-03-03 10:07:50|1066.6|1066|1066.6|1066.2|1066.8|1066.2|1066.4|1066|0
1614785600000|2021-03-03 15:33:20|1057.4|1057.4|1057.4|1057|1058|1057.6|1057.4|1056.8|3015
1614766080000|2021-03-03 10:08:00|1067|1066.4|1066.4|1066.2|1067|1066.6|1066.2|1066|9189
1614785610000|2021-03-03 15:33:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|1214
1614766100000|2021-03-03 10:08:20|1066.2|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|2924
1614766110000|2021-03-03 10:08:30|1066.2|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|2505
1614785620000|2021-03-03 15:33:40|1057.6|1057|1057.2|1056.8|1057.6|1057.2|1057|1056.8|502
1614766120000|2021-03-03 10:08:40|1066.4||1066.4||1066.4||1066.2||479
1614785630000|2021-03-03 15:33:50|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1056.6|200
1614766130000|2021-03-03 10:08:50|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066|1065.8|12788
1614785640000|2021-03-03 15:34:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.2|1057|1963
1614766140000|2021-03-03 10:09:00|1066.2|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|0
1614785650000|2021-03-03 15:34:10|1057.6|1057.4|1058.2|1057.8|1058.4|1057.8|1057.6|1057.2|6283
1614766150000|2021-03-03 10:09:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1530
1614785660000|2021-03-03 15:34:20|1058.4|1058|1058.6|1058.4|1058.8|1058.6|1058.2|1057.8|7910
1614766160000|2021-03-03 10:09:20|1066.4|1066|1066.2|1066|1066.4|1066.2|1066.2|1065.8|2780
1614785670000|2021-03-03 15:34:30|1058.4|1058.2|1058|1057.8|1058.6|1058.4|1058|1057.6|8437
1614766170000|2021-03-03 10:09:30|1066.4|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|1262
1614785680000|2021-03-03 15:34:40|1058.2|1057.6|1058.2|1057.8|1058.4|1058|1058.2|1057.6|3158
1614785690000|2021-03-03 15:34:50|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.8|1742
1614766200000|2021-03-03 10:10:00|1066.4|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|1799
1614766220000|2021-03-03 10:10:20|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1066|1838
1614785700000|2021-03-03 15:35:00|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|1258
1614766230000|2021-03-03 10:10:30|1066.4||1066.4||1066.4||1066.2||0
1614785710000|2021-03-03 15:35:10|1058.4|1058.4|1058.6|1058.2|1059|1058.8|1058.4|1058.2|15419
1614766240000|2021-03-03 10:10:40|1066.6|1066.2|1066.8|1066.6|1067|1066.6|1066.6|1066.2|2006
1614785720000|2021-03-03 15:35:20|1058.8|1058.4|1059.4|1059|1059.4|1059|1058.8|1058.2|1432
1614766250000|2021-03-03 10:10:50|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|252
1614785730000|2021-03-03 15:35:30|1059.2|1058.8|1058.8|1058.4|1059.2|1059|1058.6|1058.2|3900
1614766260000|2021-03-03 10:11:00|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|600
1614785740000|2021-03-03 15:35:40|1058.6|1058.2|1058.2|1058|1058.6|1058.4|1058.2|1058|4272
1614766270000|2021-03-03 10:11:10|1066.6|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066.2|1305
1614785750000|2021-03-03 15:35:50|1058.4|1058.2|1058.8|1058.6|1059.2|1058.8|1058.4|1058|8632
1614766280000|2021-03-03 10:11:20|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|1309
1614785760000|2021-03-03 15:36:00|1059|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.4|698
1614766290000|2021-03-03 10:11:30||1066.6||1066.4||1066.6||1066.4|0
1614785770000|2021-03-03 15:36:10|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|1082
1614766300000|2021-03-03 10:11:40|1066.6|1066.6|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|253
1614785780000|2021-03-03 15:36:20|1058.6|1058.4|1058.2|1057.8|1058.6|1058.6|1058|1057.6|5591
1614766310000|2021-03-03 10:11:50|1066.6|1066.4|1066.2|1066|1066.8|1066.6|1066|1065.8|7552
1614785790000|2021-03-03 15:36:30|1058.4|1058|1058.8|1058.4|1059|1058.6|1058.4|1058|1222
1614766320000|2021-03-03 10:12:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|371
1614785800000|2021-03-03 15:36:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.2|1057.8|1544
1614766330000|2021-03-03 10:12:10|1066.4|1066|1066.6|1066|1066.6|1066.4|1066.2|1065.8|15391
1614785810000|2021-03-03 15:36:50|1058.4|1058|1058.8|1058.6|1059|1058.6|1058.4|1057.8|12383
1614766340000|2021-03-03 10:12:20|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|0
1614785820000|2021-03-03 15:37:00|1059|1058.8|1058.8|1058.6|1059.4|1059|1058.8|1058.6|2325
1614766350000|2021-03-03 10:12:30|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.2|1066|16278
1614785830000|2021-03-03 15:37:10|1059|1058.4|1059.8|1059.4|1060|1059.4|1058.8|1058.2|10464
1614766360000|2021-03-03 10:12:40|1066.6||1066.8||1066.8||1066.6||0
1614785840000|2021-03-03 15:37:20|1060|1059.6|1059.6|1059.4|1060|1059.6|1059.6|1059.4|1718
1614766370000|2021-03-03 10:12:50|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|0
1614785850000|2021-03-03 15:37:30|1059.8|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.4|4503
1614766380000|2021-03-03 10:13:00|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|1
1614785860000|2021-03-03 15:37:40|1060.6|1060.2|1060.8|1060.4|1061|1060.4|1060.4|1060|0
1614766390000|2021-03-03 10:13:10|1066.4|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|1397
1614785870000|2021-03-03 15:37:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|1289
1614766410000|2021-03-03 10:13:30|1066|1065.8|1066.8|1066.6|1066.8|1066.6|1066|1065.8|5319
1614785880000|2021-03-03 15:38:00|1060.2|1060.2|1060.4|1060|1060.8|1060.4|1060.2|1060|2411
1614766420000|2021-03-03 10:13:40|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|1648
1614785890000|2021-03-03 15:38:10|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1614766430000|2021-03-03 10:13:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1065.8|9060
1614785910000|2021-03-03 15:38:30|1060.4|1060.4|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|1481
1614766440000|2021-03-03 10:14:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1614785920000|2021-03-03 15:38:40|1060.8|1060.6|1061.2|1060.8|1061.4|1061|1060.8|1060.4|2892
1614766450000|2021-03-03 10:14:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|110
1614785930000|2021-03-03 15:38:50|1061.4|1061|1061.2|1060.6|1061.6|1061|1061|1060.6|471
1614766460000|2021-03-03 10:14:20|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|0
1614785940000|2021-03-03 15:39:00|1061|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.6|1359
1614766470000|2021-03-03 10:14:30|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.2|1065.8|5971
1614785950000|2021-03-03 15:39:10|1061.2|1061|1061|1060.6|1061.2|1061|1061|1060.6|2527
1614766480000|2021-03-03 10:14:40|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|2344
1614785960000|2021-03-03 15:39:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|494
1614766490000|2021-03-03 10:14:50|1066|1066|1066.2|1066|1066.2|1066|1066|1066|0
1614785970000|2021-03-03 15:39:30|1061.2|1060.8|1061.6|1061.2|1061.8|1061.4|1061.2|1060.8|1317
1614766500000|2021-03-03 10:15:00|1066|1065.8|1066.2|1066|1066.4|1066.2|1066|1065.8|2573
1614785980000|2021-03-03 15:39:40|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1614766510000|2021-03-03 10:15:10|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065.2|9275
1614785990000|2021-03-03 15:39:50|1061.4|1061.2|1061.4|1060.8|1061.4|1061.2|1061|1060.6|2838
1614766520000|2021-03-03 10:15:20|1065.4|1065.4|1065|1064.8|1065.4|1065.4|1065|1064.8|4957
1614786000000|2021-03-03 15:40:00|1061.2|1060.6|1060.4|1060|1061.2|1060.6|1060.2|1059.8|6283
1614766540000|2021-03-03 10:15:40|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|2018
1614786010000|2021-03-03 15:40:10|1060.2|1059.8|1060.6|1060.2|1060.6|1060.4|1060|1059.6|4008
1614766550000|2021-03-03 10:15:50|1064.8|1064.8|1064.8|1064.6|1064.8|1064.8|1064.8|1064.6|0
1614786020000|2021-03-03 15:40:20|1060.4|1060.4|1060.2|1060|1060.6|1060.4|1060.2|1059.8|3464
1614766560000|2021-03-03 10:16:00|1064.6|1064.4|1064.6|1064|1064.6|1064.4|1064.4|1064|479
1614766570000|2021-03-03 10:16:10||1064.2||1064.4||1064.4||1064.2|0
1614786030000|2021-03-03 15:40:30|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|100
1614766580000|2021-03-03 10:16:20|||||||||335
1614786040000|2021-03-03 15:40:40|1060.6|1060.2|1060.2|1059.8|1060.8|1060.4|1060|1059.8|1914
1614766590000|2021-03-03 10:16:30|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.4|4086
1614786050000|2021-03-03 15:40:50|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.6|4322
1614766600000|2021-03-03 10:16:40|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.8|3907
1614786060000|2021-03-03 15:41:00|1060|1059.6|1060|1059.4|1060.2|1060|1059.6|1059.2|19867
1614766610000|2021-03-03 10:16:50|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065|3040
1614786070000|2021-03-03 15:41:10|1060.2|1059.6|1060.2|1060|1060.4|1060|1060|1059.4|482
1614766620000|2021-03-03 10:17:00|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|0
1614786080000|2021-03-03 15:41:20|1060.4|1060.2|1060|1059.8|1060.6|1060.2|1059.8|1059.4|12872
1614766630000|2021-03-03 10:17:10|1066.2|1065.8|1066.2|1066|1066.2|1066|1066|1065.8|1079
1614786090000|2021-03-03 15:41:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.4|1059|18243
1614766640000|2021-03-03 10:17:20|1066.4||1066.4||1066.4||1066.2||0
1614786100000|2021-03-03 15:41:40|1060|1059.6|1060.2|1059.8|1060.8|1060.4|1060|1059.6|5100
1614766650000|2021-03-03 10:17:30|1066.2||1066.2||1066.2||1066.2||0
1614786110000|2021-03-03 15:41:50|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|1313
1614766670000|2021-03-03 10:17:50|1066|1065.8|1066.4|1066|1066.6|1066.2|1066|1065.6|6103
1614786120000|2021-03-03 15:42:00|1060.2|1059.8|1060.2|1060|1060.4|1060|1060.2|1059.8|19
1614766680000|2021-03-03 10:18:00|1066.6||1066.4||1066.6||1066.4||0
1614786130000|2021-03-03 15:42:10|1060.4|1059.8|1059.8|1059.4|1060.4|1060|1059.8|1059.4|4817
1614766690000|2021-03-03 10:18:10||1066.2||1066||1066.2||1066|1484
1614786140000|2021-03-03 15:42:20|1059.6|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|2226
1614766700000|2021-03-03 10:18:20|||||||||500
1614786150000|2021-03-03 15:42:30|1059.6|1059.6|1060.2|1059.8|1060.2|1059.8|1059.6|1059.6|701
1614766710000|2021-03-03 10:18:30|1066.2|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065.6|857
1614786160000|2021-03-03 15:42:40|1060.4|1060|1060.6|1060.2|1061|1060.4|1060.2|1060|23
1614766720000|2021-03-03 10:18:40|1066|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|5
1614786170000|2021-03-03 15:42:50|1060.8||1060.4||1060.8||1060.4||501
1614766730000|2021-03-03 10:18:50|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|470
1614786180000|2021-03-03 15:43:00|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1611
1614766750000|2021-03-03 10:19:10|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|1256
1614786190000|2021-03-03 15:43:10|1060.4|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060|821
1614766760000|2021-03-03 10:19:20|1066.2|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|400
1614786200000|2021-03-03 15:43:20|1060.6|1060.4|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|1712
1614766770000|2021-03-03 10:19:30||1065.8||1065.8||1065.8||1065.8|0
1614786210000|2021-03-03 15:43:30|1061|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.8|2682
1614766790000|2021-03-03 10:19:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065|6511
1614786220000|2021-03-03 15:43:40|1061.2|1061|1060.2|1059.8|1061.2|1061|1060.2|1059.8|4749
1614766800000|2021-03-03 10:20:00||1065||1065||1065.2||1065|2606
1614786230000|2021-03-03 15:43:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|618
1614766810000|2021-03-03 10:20:10|1065.2||1065.2||1065.2||1065.2||301
1614786240000|2021-03-03 15:44:00|1060.4|1060|1060.4|1060|1060.8|1060.4|1060.2|1060|1935
1614766820000|2021-03-03 10:20:20|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1322
1614786250000|2021-03-03 15:44:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1614766830000|2021-03-03 10:20:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064|7636
1614786260000|2021-03-03 15:44:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|2467
1614766840000|2021-03-03 10:20:40|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614786270000|2021-03-03 15:44:30|1060.4|1060|1060.2|1060|1060.6|1060.2|1060.2|1059.8|1814
1614766850000|2021-03-03 10:20:50|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1325
1614786280000|2021-03-03 15:44:40|1060.4|1059.8|1060.4|1059.8|1060.4|1060.2|1060|1059.8|1616
1614766860000|2021-03-03 10:21:00|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064.2|1064|2693
1614786290000|2021-03-03 15:44:50|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|253
1614766870000|2021-03-03 10:21:10|1064.4||1064.2||1064.4||1064.2||2402
1614766880000|2021-03-03 10:21:20|1064.4|1064.2|1065|1064.6|1065|1064.8|1064.4|1064.2|20800
1614786300000|2021-03-03 15:45:00|1060|1059.6|1059.4|1059.2|1060.2|1059.8|1059.4|1059|2946
1614766890000|2021-03-03 10:21:30|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|0
1614786310000|2021-03-03 15:45:10|1059.6|1059.4|1060.2|1059.8|1060.2|1059.8|1059.4|1059|6193
1614766900000|2021-03-03 10:21:40|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1614786320000|2021-03-03 15:45:20|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.2|1060|1253
1614766920000|2021-03-03 10:22:00|1065.6|1065.4|1065.2|1065|1065.6|1065.6|1065|1064.6|4543
1614786330000|2021-03-03 15:45:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|16201
1614766930000|2021-03-03 10:22:10|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|1081
1614786340000|2021-03-03 15:45:40|1060.6|1060.6|1060.8|1060.6|1060.8|1060.6|1060.6|1060.6|0
1614766940000|2021-03-03 10:22:20|1065.8|1065.2|1066|1065.8|1066.4|1065.8|1065.8|1065.2|0
1614786350000|2021-03-03 15:45:50|1061|1060.8|1060.8|1060.6|1061|1060.8|1060.8|1060.6|394
1614766950000|2021-03-03 10:22:30|1066.2|1066|1066.2|1065.8|1066.4|1066|1066|1065.4|1317
1614786360000|2021-03-03 15:46:00|1061|1060.8|1062.4|1062|1062.4|1062|1060.8|1060.6|3449
1614766960000|2021-03-03 10:22:40|1066||1066.2||1066.2||1066||0
1614786370000|2021-03-03 15:46:10|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|7685
1614766970000|2021-03-03 10:22:50|1066||1066||1066||1066||0
1614786380000|2021-03-03 15:46:20|1062|1061.6|1062|1061.6|1062.4|1062|1062|1061.6|9704
1614766980000|2021-03-03 10:23:00|1066.2|1066|1066.6|1066|1066.8|1066.2|1066.2|1066|219
1614786390000|2021-03-03 15:46:30|1062.2|1061.8|1062.4|1062|1062.4|1062.2|1062.2|1061.8|2807
1614766990000|2021-03-03 10:23:10|1066.8|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|7661
1614786400000|2021-03-03 15:46:40|1062.6|1062.2|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|7817
1614767000000|2021-03-03 10:23:20|1066.2|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.6|974
1614786410000|2021-03-03 15:46:50|||||||||1000
1614767010000|2021-03-03 10:23:30||1066||1066||1066||1066|0
1614786420000|2021-03-03 15:47:00|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.2|4275
1614767030000|2021-03-03 10:23:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|3143
1614786430000|2021-03-03 15:47:10|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1062.8|1062.6|645
1614767040000|2021-03-03 10:24:00|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.4|5003
1614786440000|2021-03-03 15:47:20|1062.8|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.2|1735
1614767050000|2021-03-03 10:24:10||1066||1066||1066||1066|0
1614786450000|2021-03-03 15:47:30|1062.8|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1691
1614767060000|2021-03-03 10:24:20|1066|1065.8|1066.2|1066|1066.2|1066|1065.8|1065.6|3570
1614786460000|2021-03-03 15:47:40|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|3132
1614767070000|2021-03-03 10:24:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|941
1614786470000|2021-03-03 15:47:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1614767080000|2021-03-03 10:24:40|1066.2||1066||1066.2||1066||1717
1614786480000|2021-03-03 15:48:00|1062.4|1062.4|1062.2|1061.6|1062.6|1062.4|1062|1061.6|11652
1614767090000|2021-03-03 10:24:50|1066.2||1066||1066.2||1066||0
1614786490000|2021-03-03 15:48:10|1062.4|1061.8|1062|1061.8|1062.4|1062|1062|1061.6|46
1614767130000|2021-03-03 10:25:30|1065.8|1065.6|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|2901
1614786500000|2021-03-03 15:48:20|1062.2|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1781
1614767140000|2021-03-03 10:25:40||1065.4||1065.4||1065.4||1065.2|0
1614786520000|2021-03-03 15:48:40|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|2705
1614767150000|2021-03-03 10:25:50|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|4665
1614786530000|2021-03-03 15:48:50|1062|1061.6|1061.8|1061.6|1062.2|1061.8|1061.4|1061.2|6262
1614767160000|2021-03-03 10:26:00|||||||||250
1614786540000|2021-03-03 15:49:00|1061.6|1061.4|1061.4|1061.2|1061.8|1061.4|1061.2|1060.8|1272
1614767170000|2021-03-03 10:26:10|1066|1065.8|1066.2|1066|1066.2|1066|1066|1065.6|4891
1614786550000|2021-03-03 15:49:10|1061.6|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|2244
1614767180000|2021-03-03 10:26:20||1065.8||1065.8||1066||1065.8|0
1614786560000|2021-03-03 15:49:20|1061.8|1061.6|1062.2|1061.8|1062.4|1062|1061.8|1061.6|9107
1614767190000|2021-03-03 10:26:30||1066||1066||1066||1066|0
1614786570000|2021-03-03 15:49:30|1062.4|1061.6|1062.4|1062.2|1062.4|1062.2|1062.4|1061.6|0
1614767200000|2021-03-03 10:26:40|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|1932
1614786580000|2021-03-03 15:49:40|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062|1061.6|1159
1614767210000|2021-03-03 10:26:50|1066.2||1066.2||1066.2||1066.2||0
1614786590000|2021-03-03 15:49:50|1062.4|1062|1062.2|1062|1062.4|1062|1062|1062|100
1614767220000|2021-03-03 10:27:00|1066.4|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|1327
1614767240000|2021-03-03 10:27:20|1066.8|1066.4|1066.8|1066.2|1067|1066.6|1066.6|1066.2|6610
1614786600000|2021-03-03 15:50:00|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1061.8|4834
1614767250000|2021-03-03 10:27:30|1066.4|1066.4|1066.8|1066.4|1067|1066.4|1066.4|1066.2|4788
1614786610000|2021-03-03 15:50:10|1062.2|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.8|0
1614767260000|2021-03-03 10:27:40|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|600
1614786620000|2021-03-03 15:50:20|1062.2|1062|1063|1062.6|1063|1062.8|1062.2|1062|7724
1614767270000|2021-03-03 10:27:50|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|5284
1614786630000|2021-03-03 15:50:30|1063.2|1062.8|1062.8|1062.4|1063.4|1063|1062.6|1062.4|4604
1614767280000|2021-03-03 10:28:00|1066.4|1065.8|1066|1065.4|1066.4|1066|1066|1065.4|1977
1614786640000|2021-03-03 15:50:40|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|2084
1614767290000|2021-03-03 10:28:10|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|2890
1614786650000|2021-03-03 15:50:50|1062.6|1062.4|1062.8|1062.6|1063|1062.6|1062.6|1062.2|5114
1614767320000|2021-03-03 10:28:40|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|6877
1614767330000|2021-03-03 10:28:50|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|5637
1614786660000|2021-03-03 15:51:00|1063|1062.4|1063.4|1063|1063.4|1063|1062.6|1062.4|5582
1614767340000|2021-03-03 10:29:00|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|0
1614786670000|2021-03-03 15:51:10|1063.6|1063.2|1062.8|1062.6|1063.8|1063.2|1062.8|1062.4|6765
1614767350000|2021-03-03 10:29:10||1065.8||1065.8||1065.8||1065.8|0
1614786680000|2021-03-03 15:51:20|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.4|1062.2|3199
1614767360000|2021-03-03 10:29:20|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|629
1614786690000|2021-03-03 15:51:30|1063|1062.2|1062.8|1062.6|1063|1062.6|1062.6|1062.2|0
1614767370000|2021-03-03 10:29:30|||||||||582
1614786700000|2021-03-03 15:51:40|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1306
1614767390000|2021-03-03 10:29:50|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|3660
1614786710000|2021-03-03 15:51:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1062.8|298
1614767400000|2021-03-03 10:30:00|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|657
1614786720000|2021-03-03 15:52:00|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|1736
1614767410000|2021-03-03 10:30:10|1066|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|2151
1614786730000|2021-03-03 15:52:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|742
1614767420000|2021-03-03 10:30:20|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|4143
1614786740000|2021-03-03 15:52:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|4325
1614767430000|2021-03-03 10:30:30|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1065.8|5380
1614786750000|2021-03-03 15:52:30|1063|1062.6|1063.6|1063|1063.6|1063|1063|1062.6|3501
1614767440000|2021-03-03 10:30:40|1066.2|1065.6|1066.6|1066.2|1066.8|1066.4|1066|1065.6|31307
1614786760000|2021-03-03 15:52:40|1063.4|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063|1003
1614767460000|2021-03-03 10:31:00|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.2|4268
1614786770000|2021-03-03 15:52:50|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|1556
1614767470000|2021-03-03 10:31:10|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|57
1614786780000|2021-03-03 15:53:00|1064|1063.6|1064.2|1064|1064.4|1064|1063.8|1063.4|3486
1614767480000|2021-03-03 10:31:20|1066.6|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|1657
1614786790000|2021-03-03 15:53:10|1064.4||1064.2||1064.4||1064.2||0
1614767490000|2021-03-03 10:31:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1614786800000|2021-03-03 15:53:20|1064|1063.8|1063.6|1063.4|1064|1063.8|1063.4|1063|17525
1614767510000|2021-03-03 10:31:50|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.4|2900
1614786810000|2021-03-03 15:53:30|1063.4|1063.2|1064|1063.6|1064|1063.6|1063.4|1063|5786
1614767520000|2021-03-03 10:32:00|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1069
1614786820000|2021-03-03 15:53:40|1063.8|1063.4|1063.8|1063.6|1064|1063.8|1063.8|1063.4|362
1614767530000|2021-03-03 10:32:10|1066.6|1066.6|1067.4|1067|1067.4|1067|1066.6|1066.4|6918
1614786830000|2021-03-03 15:53:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|4537
1614767540000|2021-03-03 10:32:20|1067.2|1066.8|1067.2|1067|1067.2|1067|1067.2|1066.8|60
1614786840000|2021-03-03 15:54:00|1063.8|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063.2|1741
1614767550000|2021-03-03 10:32:30|1067.4||1067.2||1067.4||1067.2||0
1614786850000|2021-03-03 15:54:10|1063.2|1063|1063|1062.8|1063.4|1063|1063|1062.8|6104
1614767560000|2021-03-03 10:32:40|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067|1066.8|798
1614786860000|2021-03-03 15:54:20|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1062.8|2609
1614767570000|2021-03-03 10:32:50|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|2062
1614786870000|2021-03-03 15:54:30|1063.4|1063.2|1063.8|1063.6|1064|1063.6|1063.4|1063.2|20939
1614767580000|2021-03-03 10:33:00|1066.8||1066.8||1066.8||1066.8||0
1614786880000|2021-03-03 15:54:40|1064|1063.8|1064.4|1064|1064.4|1064|1063.8|1063.6|4721
1614767590000|2021-03-03 10:33:10|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1707
1614786890000|2021-03-03 15:54:50|1064.6|1064.2|1064.4|1063.8|1064.6|1064.4|1064.2|1063.8|2491
1614767600000|2021-03-03 10:33:20|1066.6|1066.6|1066.6|1066.2|1066.6|1066.6|1066.6|1066.2|1813
1614767610000|2021-03-03 10:33:30|1066.8|1066.4|1067|1066.8|1067.2|1066.8|1066.8|1066.4|8043
1614786900000|2021-03-03 15:55:00|1064.2|1064|1064|1063.8|1064.2|1064|1063.6|1063.4|3637
1614767620000|2021-03-03 10:33:40|1066.8|1066.6|1066.8|1066.6|1067|1066.8|1066.8|1066.6|815
1614786910000|2021-03-03 15:55:10|1064.2|1063.6|1064.6|1064.2|1064.8|1064.4|1064.2|1063.6|3153
1614767630000|2021-03-03 10:33:50|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.4|1426
1614786920000|2021-03-03 15:55:20|1064.4|1063.8|1063.8|1063.2|1064.4|1064.2|1063.8|1063.2|7701
1614767640000|2021-03-03 10:34:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1614786930000|2021-03-03 15:55:30|1063.6|1063.4|1063.2|1062.8|1063.6|1063.4|1063|1062.8|4983
1614767650000|2021-03-03 10:34:10|||||||||100
1614786940000|2021-03-03 15:55:40|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.8|13363
1614767680000|2021-03-03 10:34:40|1066.8||1066.8||1067||1066.8||0
1614786950000|2021-03-03 15:55:50|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|4312
1614767700000|2021-03-03 10:35:00|1067|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.6|2718
1614786960000|2021-03-03 15:56:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|100
1614767720000|2021-03-03 10:35:20|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|479
1614786970000|2021-03-03 15:56:10||1062.8||1063||1063||1062.8|0
1614767730000|2021-03-03 10:35:30|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.6|1472
1614786980000|2021-03-03 15:56:20|1063|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|1754
1614767740000|2021-03-03 10:35:40|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|1557
1614786990000|2021-03-03 15:56:30|1062.8|1062.6|1063|1062.8|1063.4|1062.8|1062.8|1062.6|1921
1614767750000|2021-03-03 10:35:50|1066.6|1066.4|1066.8|1066.6|1066.8|1066.6|1066.6|1066.4|121
1614787020000|2021-03-03 15:57:00|1062.6|1062.6|1061.6|1061.2|1062.6|1062.6|1061.6|1061|8151
1614767780000|2021-03-03 10:36:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|5653
1614787030000|2021-03-03 15:57:10|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|4050
1614767790000|2021-03-03 10:36:30|1067.2|1066.8|1066.4|1066.2|1067.2|1067|1066.4|1066|11246
1614787040000|2021-03-03 15:57:20||1061.8||1061.8||1061.8||1061.8|0
1614767800000|2021-03-03 10:36:40|1066.2|1066|1066.2|1066|1066.4|1066.2|1066.2|1065.6|1386
1614787050000|2021-03-03 15:57:30|1062.2|1062|1062.8|1062.4|1063|1062.6|1062.2|1062|6945
1614767810000|2021-03-03 10:36:50|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|754
1614787060000|2021-03-03 15:57:40|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|602
1614767820000|2021-03-03 10:37:00|1066||1066||1066||1066||0
1614787070000|2021-03-03 15:57:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|2264
1614767840000|2021-03-03 10:37:20|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1065|11414
1614787080000|2021-03-03 15:58:00|1063|1062.6|1063.6|1063|1063.6|1063.2|1062.8|1062.6|958
1614767850000|2021-03-03 10:37:30||1065.2||1065.2||1065.2||1065|3350
1614787090000|2021-03-03 15:58:10|1063.4|1063.2|1064.2|1063.8|1064.2|1064|1063.4|1063|7726
1614767860000|2021-03-03 10:37:40|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|2505
1614787100000|2021-03-03 15:58:20|1064.4|1064|1063.8|1063.4|1064.6|1064.2|1063.2|1063|12549
1614767870000|2021-03-03 10:37:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|2676
1614787110000|2021-03-03 15:58:30|1064|1063.6|1064.4|1064.2|1064.6|1064.2|1064|1063.6|580
1614767880000|2021-03-03 10:38:00|1065.4|1065.4|1065.8|1065.6|1066|1065.6|1065.4|1065.4|3179
1614787120000|2021-03-03 15:58:40|1064.6||1064.4||1064.6||1064.4||616
1614767890000|2021-03-03 10:38:10|1066||1065.8||1066||1065.8||317
1614787130000|2021-03-03 15:58:50|1064.2|1064|1064.4|1064|1064.6|1064.2|1064.2|1064|1251
1614767900000|2021-03-03 10:38:20|1066|1065.8|1066.4|1066|1066.4|1066.2|1066|1065.6|5833
1614787140000|2021-03-03 15:59:00|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.6|6858
1614767910000|2021-03-03 10:38:30||1066.2||1066||1066.2||1066|0
1614787150000|2021-03-03 15:59:10|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|2696
1614767920000|2021-03-03 10:38:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|2200
1614787160000|2021-03-03 15:59:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|1084
1614767930000|2021-03-03 10:38:50|1066.2||1066.4||1066.4||1066.2||0
1614787170000|2021-03-03 15:59:30|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|1326
1614767940000|2021-03-03 10:39:00|1066.2|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|2244
1614787180000|2021-03-03 15:59:40|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|669
1614767950000|2021-03-03 10:39:10|1066.4||1066.4||1066.4||1066.2||0
1614787190000|2021-03-03 15:59:50|1062.6|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.2|10922
1614767960000|2021-03-03 10:39:20|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1065.8|1065.4|5006
1614787200000|2021-03-03 16:00:00|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|2
1614767970000|2021-03-03 10:39:30|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|1819
1614787210000|2021-03-03 16:00:10|1062.4|1062.2|1062.6|1062.2|1063|1062.6|1062.4|1062|3401
1614767980000|2021-03-03 10:39:40|1066.2||1066||1066.4||1066||0
1614787220000|2021-03-03 16:00:20|1062.4|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062.2|0
1614767990000|2021-03-03 10:39:50|1066.2|1065.6|1065.4|1065|1066.2|1065.6|1065.4|1064.8|8287
1614787230000|2021-03-03 16:00:30|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|0
1614768000000|2021-03-03 10:40:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|188
1614787240000|2021-03-03 16:00:40|1063|1062.8|1062.6|1062.4|1063|1062.8|1062.6|1062.4|1436
1614768010000|2021-03-03 10:40:10|1065.4|1065|1065.2|1065|1065.4|1065.2|1065.2|1065|2
1614787260000|2021-03-03 16:01:00|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|2584
1614768020000|2021-03-03 10:40:20|1065|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|2123
1614787270000|2021-03-03 16:01:10|1063|1062.6|1063.4|1063|1063.6|1063.2|1063|1062.6|1823
1614768030000|2021-03-03 10:40:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|1146
1614787280000|2021-03-03 16:01:20|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063|1062.8|4072
1614768040000|2021-03-03 10:40:40|1064.8|1064.6|1065.2|1065|1065.4|1065|1064.8|1064.4|10631
1614787290000|2021-03-03 16:01:30|1063|1062.8|1063.4|1063|1063.6|1063|1063|1062.8|1844
1614768050000|2021-03-03 10:40:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065|943
1614787300000|2021-03-03 16:01:40|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1614768060000|2021-03-03 10:41:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|0
1614787310000|2021-03-03 16:01:50|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|623
1614768070000|2021-03-03 10:41:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|1741
1614787320000|2021-03-03 16:02:00|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.4|1062.2|5068
1614768080000|2021-03-03 10:41:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1614787330000|2021-03-03 16:02:10|1062.6|1062.6|1063.2|1063|1063.4|1063|1062.6|1062.2|33806
1614768090000|2021-03-03 10:41:30|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|1500
1614787340000|2021-03-03 16:02:20|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|7767
1614768100000|2021-03-03 10:41:40|1065.6|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065|781
1614787350000|2021-03-03 16:02:30|1062.8|1062.8|1062.6|1062.4|1063|1062.8|1062.6|1062.2|2635
1614768110000|2021-03-03 10:41:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|3
1614787360000|2021-03-03 16:02:40|1062.8|1062.6|1062.4|1062|1063|1062.6|1062.4|1062|4632
1614768120000|2021-03-03 10:42:00|1065.6|1065.4|1066|1065.6|1066.2|1065.8|1065.6|1065.2|669
1614787370000|2021-03-03 16:02:50||1062.2||1062.2||1062.2||1062|0
1614768130000|2021-03-03 10:42:10||1065.8||1065.8||1065.8||1065.6|0
1614787380000|2021-03-03 16:03:00|||||||||629
1614768140000|2021-03-03 10:42:20||1065.6||1065.8||1065.8||1065.6|0
1614787390000|2021-03-03 16:03:10|1062.6|1062.4|1062.8|1062.6|1063|1062.6|1062.4|1062.2|3739
1614768150000|2021-03-03 10:42:30|1065.8|1065.6|1065.6|1065.4|1065.8|1065.8|1065.6|1065.4|2
1614787400000|2021-03-03 16:03:20|1063|1062.8|1063.2|1063|1063.4|1063|1062.8|1062.6|1983
1614768170000|2021-03-03 10:42:50|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|1194
1614787410000|2021-03-03 16:03:30|1063.4|1062.8|1063.2|1063|1063.6|1063.2|1063|1062.8|7814
1614768180000|2021-03-03 10:43:00|1066|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1614787420000|2021-03-03 16:03:40|1063|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|19367
1614768190000|2021-03-03 10:43:10|1066.2|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.8|5
1614787430000|2021-03-03 16:03:50|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|2607
1614768200000|2021-03-03 10:43:20|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|0
1614787440000|2021-03-03 16:04:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|697
1614768210000|2021-03-03 10:43:30|1066.6|1066|1066.6|1066.4|1066.6|1066.4|1066.6|1066|0
1614787450000|2021-03-03 16:04:10|1063.4|1063|1063|1062.6|1063.4|1063.2|1062.8|1062.6|2617
1614768220000|2021-03-03 10:43:40||1066.2||1066.2||1066.4||1066.2|600
1614787460000|2021-03-03 16:04:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063|1062.6|5647
1614768230000|2021-03-03 10:43:50||1066.4||1066.4||1066.4||1066.4|0
1614787470000|2021-03-03 16:04:30|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|1832
1614768240000|2021-03-03 10:44:00|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|1828
1614787480000|2021-03-03 16:04:40|1063.8|1063|1063.2|1063|1063.8|1063|1063.2|1063|7813
1614768250000|2021-03-03 10:44:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1066|1060
1614787490000|2021-03-03 16:04:50|1063.4|1062.8|1063.2|1063|1063.4|1063|1063|1062.6|11414
1614768260000|2021-03-03 10:44:20|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1614787500000|2021-03-03 16:05:00|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.6|3208
1614768270000|2021-03-03 10:44:30|1066.6||1066.6||1066.6||1066.6||0
1614787510000|2021-03-03 16:05:10|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|18
1614768280000|2021-03-03 10:44:40|1066.4|1066.2|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|3706
1614787520000|2021-03-03 16:05:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|3
1614768290000|2021-03-03 10:44:50|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|1231
1614787530000|2021-03-03 16:05:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1318
1614768300000|2021-03-03 10:45:00|1066.4|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|3757
1614787550000|2021-03-03 16:05:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063|1062.8|6497
1614768310000|2021-03-03 10:45:10|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|3996
1614787560000|2021-03-03 16:06:00|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.4|1063|1872
1614768320000|2021-03-03 10:45:20|1066.4|1066|1066.4|1066|1066.6|1066.4|1066.4|1065.8|2552
1614787570000|2021-03-03 16:06:10|||||||||490
1614768330000|2021-03-03 10:45:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|3299
1614787590000|2021-03-03 16:06:30||1063.2||1063.4||1063.4||1063.2|904
1614768340000|2021-03-03 10:45:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|5500
1614787600000|2021-03-03 16:06:40|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|2443
1614768350000|2021-03-03 10:45:50||1066||1066.2||1066.2||1066|553
1614787620000|2021-03-03 16:07:00|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|1867
1614768360000|2021-03-03 10:46:00|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1066.2|1066|2343
1614787630000|2021-03-03 16:07:10|||||||||490
1614768370000|2021-03-03 10:46:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|0
1614787640000|2021-03-03 16:07:20|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|6155
1614768380000|2021-03-03 10:46:20||1066.2||1066.4||1066.4||1066.2|1321
1614787650000|2021-03-03 16:07:30|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|12500
1614768390000|2021-03-03 10:46:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|2520
1614787660000|2021-03-03 16:07:40|1063.6|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.4|12990
1614787670000|2021-03-03 16:07:50|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.4|1512
1614768410000|2021-03-03 10:46:50|1066.4|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|1538
1614787680000|2021-03-03 16:08:00|1063.8|1063.6|1063.6|1063.4|1064|1063.8|1063.6|1063.4|6550
1614768420000|2021-03-03 10:47:00|1066.6||1066.6||1066.6||1066.4||0
1614768430000|2021-03-03 10:47:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|2276
1614787690000|2021-03-03 16:08:10|1063.8||1063.6||1063.8||1063.6||490
1614768440000|2021-03-03 10:47:20|1066.6|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|0
1614787700000|2021-03-03 16:08:20|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|4386
1614768450000|2021-03-03 10:47:30|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|0
1614787710000|2021-03-03 16:08:30|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|2214
1614768460000|2021-03-03 10:47:40|1066.8|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|6045
1614787720000|2021-03-03 16:08:40|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|4212
1614768470000|2021-03-03 10:47:50|1066.6|1066.6|1066.8|1066.4|1066.8|1066.6|1066.6|1066.2|2936
1614787730000|2021-03-03 16:08:50|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|3186
1614768480000|2021-03-03 10:48:00|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.4|0
1614787740000|2021-03-03 16:09:00|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|5730
1614768490000|2021-03-03 10:48:10|1066.6|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|5169
1614787750000|2021-03-03 16:09:10|1063|1063|1063.6|1063.2|1063.6|1063.2|1063|1063|1789
1614768500000|2021-03-03 10:48:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1255
1614787770000|2021-03-03 16:09:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1466
1614768510000|2021-03-03 10:48:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|300
1614787780000|2021-03-03 16:09:40|1063.8||1063.8||1064||1063.8||490
1614768520000|2021-03-03 10:48:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1066|1529
1614787790000|2021-03-03 16:09:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|3182
1614768530000|2021-03-03 10:48:50|1066.2|1066|1066|1065.6|1066.4|1066|1066|1065.6|1226
1614787800000|2021-03-03 16:10:00|1063.4|1063|1064|1063.6|1064|1063.6|1063.4|1063|5412
1614768540000|2021-03-03 10:49:00|1065.8|1065.4|1065.8|1065.4|1066|1065.8|1065.6|1065.4|3479
1614787810000|2021-03-03 16:10:10|1063.8|1063.8|1063.8|1063.2|1064|1063.8|1063.6|1063.2|1700
1614768550000|2021-03-03 10:49:10|1065.6|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065|7737
1614787820000|2021-03-03 16:10:20|1063.6|1063|1063.2|1063|1063.6|1063|1063.2|1063|1573
1614768560000|2021-03-03 10:49:20|1065.6||1065.6||1065.8||1065.6||1107
1614787830000|2021-03-03 16:10:30|1063|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|11357
1614768570000|2021-03-03 10:49:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1614787840000|2021-03-03 16:10:40|1062.8||1063||1063||1062.8||525
1614768580000|2021-03-03 10:49:40||1065.6||1065.6||1065.6||1065.4|0
1614787850000|2021-03-03 16:10:50||1062.8||1062.8||1062.8||1062.6|744
1614768590000|2021-03-03 10:49:50|1065.6|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|4897
1614787860000|2021-03-03 16:11:00|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1062.8|56
1614768600000|2021-03-03 10:50:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|2370
1614787870000|2021-03-03 16:11:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|9732
1614768610000|2021-03-03 10:50:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|1863
1614787880000|2021-03-03 16:11:20|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|2000
1614768620000|2021-03-03 10:50:20||1065.8||1065.6||1065.8||1065.6|848
1614787890000|2021-03-03 16:11:30|1063.6|1063.4|1063.8|1063.6|1064|1063.8|1063.6|1063.4|480
1614768630000|2021-03-03 10:50:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|6569
1614787900000|2021-03-03 16:11:40|1064|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2725
1614768640000|2021-03-03 10:50:40|1066|1065.6|1066.2|1065.8|1066.2|1066|1066|1065.6|1320
1614787910000|2021-03-03 16:11:50|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|4564
1614768660000|2021-03-03 10:51:00|1065.8|1065.6|1066.2|1065.8|1066.2|1066|1065.8|1065.4|28876
1614787920000|2021-03-03 16:12:00|1063|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|1084
1614768670000|2021-03-03 10:51:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|5458
1614787930000|2021-03-03 16:12:10|1063.2|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.6|0
1614768680000|2021-03-03 10:51:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1614787940000|2021-03-03 16:12:20|1063.2|1063|1063.6|1063.2|1063.8|1063.4|1063.2|1063|1285
1614768690000|2021-03-03 10:51:30|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|2054
1614787950000|2021-03-03 16:12:30|1063.4|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|490
1614768700000|2021-03-03 10:51:40||1066||1065.8||1066||1065.8|0
1614787960000|2021-03-03 16:12:40|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|23
1614768710000|2021-03-03 10:51:50|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|1081
1614787970000|2021-03-03 16:12:50|1063.6|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.4|2005
1614768720000|2021-03-03 10:52:00||1066.2||1066||1066.2||1066|1077
1614787980000|2021-03-03 16:13:00|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.6|8614
1614768730000|2021-03-03 10:52:10|1066.2|1066.2|1066.2|1066|1066.2|1066.2|1066.2|1066|2572
1614787990000|2021-03-03 16:13:10|1064.4||1064.6||1064.6||1064.4||0
1614768740000|2021-03-03 10:52:20|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066|1065.6|2431
1614788000000|2021-03-03 16:13:20|1064.8|1064.4|1064.8|1064.6|1065|1064.8|1064.8|1064.4|6351
1614768770000|2021-03-03 10:52:50|1066|1066|1065.8|1065.4|1066|1066|1065.4|1065.2|11772
1614788010000|2021-03-03 16:13:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|2962
1614768780000|2021-03-03 10:53:00|1065.4|1065|1065.8|1065.4|1065.8|1065.6|1065.2|1064.8|15724
1614788020000|2021-03-03 16:13:40|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|3809
1614768790000|2021-03-03 10:53:10|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|7778
1614788030000|2021-03-03 16:13:50|1064.6|1064.6|1064.8|1064.6|1065|1064.8|1064.6|1064.4|20144
1614768800000|2021-03-03 10:53:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065|2026
1614788040000|2021-03-03 16:14:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|5522
1614768810000|2021-03-03 10:53:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|1508
1614788050000|2021-03-03 16:14:10|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|2384
1614768820000|2021-03-03 10:53:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|0
1614788060000|2021-03-03 16:14:20||1064.4||1064.4||1064.6||1064.4|538
1614768830000|2021-03-03 10:53:50|1065.6||1065.8||1065.8||1065.6||0
1614788070000|2021-03-03 16:14:30|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|782
1614768850000|2021-03-03 10:54:10|1066|1065.6|1066.2|1065.8|1066.4|1065.8|1066|1065.6|1363
1614788080000|2021-03-03 16:14:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|13382
1614768860000|2021-03-03 10:54:20|1066|1065.6|1066|1065.8|1066.2|1065.8|1066|1065.6|0
1614788090000|2021-03-03 16:14:50|1065|1064.8|1065.4|1065.2|1065.4|1065.2|1064.8|1064.4|17648
1614768870000|2021-03-03 10:54:30|1066.2|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|0
1614788100000|2021-03-03 16:15:00|1065.2|1065|1065|1064.8|1065.4|1065.2|1065|1064.6|4823
1614768890000|2021-03-03 10:54:50|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.2|5855
1614788110000|2021-03-03 16:15:10|1065.2|1065|1065.2|1065|1065.6|1065.2|1065.2|1064.8|10182
1614768900000|2021-03-03 10:55:00|1066|1065.6|1066|1065.8|1066|1065.8|1066|1065.6|2550
1614788120000|2021-03-03 16:15:20|1065|1064.8|1064.8|1064.4|1065.4|1065|1064.6|1064.4|15706
1614768910000|2021-03-03 10:55:10|1066.2|1066|1066.6|1066.2|1066.8|1066.4|1066.2|1066|2812
1614788130000|2021-03-03 16:15:30|1064.6|1064.6|1064.4|1064.2|1064.6|1064.6|1064.2|1063.8|19985
1614768920000|2021-03-03 10:55:20|1066.2|1066.4|1065.8|1065.6|1066.2|1066.4|1065.8|1065.4|7470
1614788140000|2021-03-03 16:15:40|1064.6|1064|1064.8|1064.4|1064.8|1064.6|1064.4|1064|4006
1614768930000|2021-03-03 10:55:30|1066|1065.8|1066|1065.8|1066.4|1066|1066|1065.6|750
1614788150000|2021-03-03 16:15:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|4110
1614788160000|2021-03-03 16:16:00|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|2898
1614768940000|2021-03-03 10:55:40|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|739
1614788170000|2021-03-03 16:16:10|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064.2|1064|7197
1614768960000|2021-03-03 10:56:00|1066.2|1066|1066.4|1065.8|1066.4|1066|1065.8|1065.6|10180
1614788180000|2021-03-03 16:16:20|1064.4|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|6823
1614768970000|2021-03-03 10:56:10|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|2858
1614788190000|2021-03-03 16:16:30|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.6|1675
1614768980000|2021-03-03 10:56:20|1066.2|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|7172
1614788200000|2021-03-03 16:16:40|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|3678
1614768990000|2021-03-03 10:56:30|1066.2||1066.2||1066.2||1066.2||0
1614788210000|2021-03-03 16:16:50|1064|1063.8|1064.4|1064.2|1064.6|1064.2|1064|1063.8|7263
1614769000000|2021-03-03 10:56:40|1066|1065.2|1066|1065.4|1066|1065.8|1065.6|1065.2|30530
1614788220000|2021-03-03 16:17:00|1064.2|1064|1064.2|1064|1064.4|1064.2|1064.2|1064|1812
1614769010000|2021-03-03 10:56:50|1066.2|1065.6|1065.8|1065.4|1066.2|1066|1065.6|1065.2|1308
1614788230000|2021-03-03 16:17:10|||||||||1812
1614769020000|2021-03-03 10:57:00|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|2279
1614788240000|2021-03-03 16:17:20|1064|1063.8|1064.2|1063.8|1064.2|1064|1063.8|1063.6|7618
1614769030000|2021-03-03 10:57:10|1066.2|1065.8|1066|1065.8|1066.4|1066|1066|1065.8|1451
1614788250000|2021-03-03 16:17:30|1064.4|1064|1064.8|1064.4|1064.8|1064.6|1064.4|1064|9386
1614769040000|2021-03-03 10:57:20|1066.2||1066||1066.2||1066||1773
1614788260000|2021-03-03 16:17:40|1065|1064.6|1065.8|1065.4|1066|1065.6|1065|1064.6|3306
1614769050000|2021-03-03 10:57:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2685
1614788270000|2021-03-03 16:17:50|1066|1065.6|1066|1065.6|1066|1065.8|1065.6|1065.4|5168
1614769060000|2021-03-03 10:57:40|1065.6|1065.2|1065.4|1065.2|1065.8|1065.6|1065.4|1065|2819
1614788280000|2021-03-03 16:18:00|1066.2|1065.8|1066|1065.8|1066.2|1066|1066|1065.6|7597
1614769070000|2021-03-03 10:57:50|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|75
1614788290000|2021-03-03 16:18:10|1066.2|1066|1066|1065.6|1066.4|1066|1065.8|1065.6|8479
1614769080000|2021-03-03 10:58:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|697
1614788300000|2021-03-03 16:18:20|1065.8|1065.8|1066|1065.8|1066.2|1066|1065.8|1065.6|2746
1614769090000|2021-03-03 10:58:10|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|291
1614788310000|2021-03-03 16:18:30||1065.6||1065.8||1065.8||1065.6|0
1614769100000|2021-03-03 10:58:20|1065.6|1065.2|1066|1065.6|1066.2|1065.8|1065.6|1065.2|3089
1614788320000|2021-03-03 16:18:40|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|767
1614769110000|2021-03-03 10:58:30|1066.2|1065.8|1066.4|1066.2|1066.4|1066.2|1066|1065.8|1298
1614788330000|2021-03-03 16:18:50|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|6876
1614769130000|2021-03-03 10:58:50|1066.2|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1065.8|1444
1614788340000|2021-03-03 16:19:00||1066.6||1066.4||1066.6||1066.4|490
1614769140000|2021-03-03 10:59:00|1066.6|1066.4|1066.8|1066.6|1067|1066.6|1066.4|1066.2|2767
1614788350000|2021-03-03 16:19:10|1066.6|1066.6|1066.8|1066.4|1067|1066.6|1066.4|1066.2|20997
1614769150000|2021-03-03 10:59:10|1066.6|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.2|736
1614788360000|2021-03-03 16:19:20|1066.6|1066.2|1066.8|1066.2|1066.8|1066.6|1066.2|1066|12330
1614769160000|2021-03-03 10:59:20||1066.2||1066.4||1066.4||1066.2|0
1614788370000|2021-03-03 16:19:30|1067|1066.4|1067.2|1066.8|1067.2|1067|1067|1066.4|3426
1614769170000|2021-03-03 10:59:30|1066.8|1066.2|1066.8|1066.6|1066.8|1066.6|1066.8|1066.2|3894
1614788380000|2021-03-03 16:19:40|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.2|1066.8|6905
1614769190000|2021-03-03 10:59:50|1067|1066.8|1067|1066.8|1067.2|1067|1066.8|1066.6|13349
1614788390000|2021-03-03 16:19:50|1067.4||1067.4||1067.4||1067.4||0
1614769200000|2021-03-03 11:00:00|1066.8|1066.6|1065.8|1065.4|1067|1066.6|1065.2|1064.8|23717
1614788400000|2021-03-03 16:20:00|1067.2|1067|1067.2|1067|1067.8|1067.4|1067.2|1066.8|13046
1614769210000|2021-03-03 11:00:10|1066||1066||1066||1065.8||0
1614788410000|2021-03-03 16:20:10|1067.4|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|6604
1614769220000|2021-03-03 11:00:20|1066.2|1065.6|1066.4|1065.8|1066.6|1066.2|1066.2|1065.6|1037
1614788420000|2021-03-03 16:20:20|1067.4||1067.6||1067.6||1067.4||2849
1614769230000|2021-03-03 11:00:30|1066.2|1066|1065.8|1065.4|1066.4|1066|1065.8|1065.4|676
1614788430000|2021-03-03 16:20:30|1067.4|1067.4|1068|1067.6|1068|1067.6|1067.4|1067.4|1798
1614769240000|2021-03-03 11:00:40|1065.6|1065.6|1066|1065.6|1066|1065.8|1065.6|1065.4|189
1614788440000|2021-03-03 16:20:40|1067.8|1067.4|1067.6|1067.4|1067.8|1067.6|1067.4|1067.2|3637
1614769260000|2021-03-03 11:01:00|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|0
1614788450000|2021-03-03 16:20:50|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.8|1067.2|10488
1614769270000|2021-03-03 11:01:10|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|2997
1614788460000|2021-03-03 16:21:00|1068|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.4|10209
1614769280000|2021-03-03 11:01:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|627
1614788470000|2021-03-03 16:21:10|1068.2|1067.8|1068.4|1068.2|1068.8|1068.4|1068.2|1067.6|4423
1614769290000|2021-03-03 11:01:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.4|1065.2|2346
1614788480000|2021-03-03 16:21:20|1068.6|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|1712
1614769300000|2021-03-03 11:01:40|1065.4|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1064.8|2792
1614788490000|2021-03-03 16:21:30|1068.4|1068.2|1068.6|1068.4|1069|1068.4|1068.4|1068.2|11936
1614769310000|2021-03-03 11:01:50|1065.4|1064.8|1065.4|1065.2|1065.4|1065.2|1065.4|1064.8|1881
1614788500000|2021-03-03 16:21:40|1068.4|1068.2|1068.4|1068.2|1068.6|1068.2|1068.2|1068|4168
1614769320000|2021-03-03 11:02:00|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|1100
1614788510000|2021-03-03 16:21:50|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.2|1067.8|8139
1614769330000|2021-03-03 11:02:10|1065.2|1065.2|1064.8|1064.4|1065.2|1065.2|1064.8|1064.4|1442
1614788520000|2021-03-03 16:22:00|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1067.8|1067.6|6147
1614769340000|2021-03-03 11:02:20||1064.6||1064.6||1064.6||1064.6|0
1614788530000|2021-03-03 16:22:10|1068.2|1067.6|1068|1067.8|1068.4|1068.2|1067.8|1067.6|15743
1614788540000|2021-03-03 16:22:20|1068.2|1067.6|1067.8|1067.4|1068.4|1068|1067.6|1067.4|18297
1614788550000|2021-03-03 16:22:30|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|3788
1614769360000|2021-03-03 11:02:40|1064.6|1064.4|1064.2|1064|1065|1064.6|1064.2|1064|19057
1614788560000|2021-03-03 16:22:40|1068|1067.6|1068|1067.8|1068|1067.8|1067.8|1067.4|21335
1614788570000|2021-03-03 16:22:50|1068.2|1067.6|1068.2|1067.8|1068.4|1067.8|1068|1067.6|10606
1614769380000|2021-03-03 11:03:00|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|1105
1614788580000|2021-03-03 16:23:00|1068|1067.6|1068|1067.8|1068.2|1067.8|1067.8|1067.6|2467
1614769390000|2021-03-03 11:03:10|1064.4||1064.4||1064.4||1064.2||0
1614788590000|2021-03-03 16:23:10|1067.8|1067.6|1067.8|1067.6|1068|1067.8|1067.8|1067.6|3326
1614769400000|2021-03-03 11:03:20|1064.2||1064.2||1064.2||1064.2||0
1614788600000|2021-03-03 16:23:20|1068|1067.8|1068.4|1068.2|1068.4|1068.2|1067.8|1067.4|12110
1614769410000|2021-03-03 11:03:30|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|1914
1614788610000|2021-03-03 16:23:30|1068.6||1068.6||1068.6||1068.6||1027
1614769420000|2021-03-03 11:03:40|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|4445
1614788620000|2021-03-03 16:23:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|5300
1614769430000|2021-03-03 11:03:50|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1614788630000|2021-03-03 16:23:50|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.4|1068.2|15002
1614769440000|2021-03-03 11:04:00|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|1211
1614788640000|2021-03-03 16:24:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|4527
1614769450000|2021-03-03 11:04:10|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|1650
1614788650000|2021-03-03 16:24:10|1069|1068.6|1069|1068.8|1069|1068.8|1069|1068.6|3430
1614769460000|2021-03-03 11:04:20|1064.4||1064.4||1064.4||1064.4||0
1614788660000|2021-03-03 16:24:20|1068.6|1068.4|1068.4|1068.2|1068.8|1068.4|1068|1067.8|77475
1614769480000|2021-03-03 11:04:40|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1842
1614788670000|2021-03-03 16:24:30|1068.6|1068|1068.6|1068.4|1068.6|1068.4|1068.2|1067.8|5039
1614769490000|2021-03-03 11:04:50|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|668
1614788680000|2021-03-03 16:24:40|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.4|7100
1614769500000|2021-03-03 11:05:00|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.2|2742
1614769510000|2021-03-03 11:05:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|0
1614788690000|2021-03-03 16:24:50|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|1626
1614769520000|2021-03-03 11:05:20|1065||1065.2||1065.2||1065||189
1614769530000|2021-03-03 11:05:30|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|0
1614788700000|2021-03-03 16:25:00|1068.6|1068|1068.6|1068.2|1068.8|1068.6|1068.4|1068|13287
1614769540000|2021-03-03 11:05:40|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|681
1614788710000|2021-03-03 16:25:10|1068.8|1068.6|1069.2|1069|1069.2|1069|1068.4|1068.2|19673
1614769550000|2021-03-03 11:05:50|||||||||900
1614788720000|2021-03-03 16:25:20|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.4|1069|10404
1614769560000|2021-03-03 11:06:00|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|2029
1614788730000|2021-03-03 16:25:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|5502
1614788740000|2021-03-03 16:25:40|1069.2|1068.8|1069.2|1069|1069.4|1069.2|1069.2|1068.8|10156
1614769570000|2021-03-03 11:06:10|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|3190
1614788750000|2021-03-03 16:25:50|1069.4|1069.2|1070|1069.6|1070|1069.6|1069.4|1069|15738
1614769580000|2021-03-03 11:06:20|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|535
1614788760000|2021-03-03 16:26:00|1069.8|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.6|34593
1614769590000|2021-03-03 11:06:30|1065.2|1065.2|1065|1064.8|1065.4|1065.2|1065|1064.6|5000
1614788770000|2021-03-03 16:26:10|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.6|2779
1614769610000|2021-03-03 11:06:50|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1242
1614788780000|2021-03-03 16:26:20|1070.2|1070|1070.6|1070.4|1071|1070.6|1070.2|1070|83874
1614769630000|2021-03-03 11:07:10||1065||1065||1065||1065|950
1614788790000|2021-03-03 16:26:30|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.4|1070.2|21664
1614769640000|2021-03-03 11:07:20|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1415
1614788800000|2021-03-03 16:26:40|1070.8|1070.8|1070.6|1070.2|1070.8|1070.8|1070.6|1070.2|9867
1614769650000|2021-03-03 11:07:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|0
1614788810000|2021-03-03 16:26:50|1070.4|1070.4|1070.4|1070|1070.6|1070.4|1070|1069.6|19674
1614769670000|2021-03-03 11:07:50|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|2706
1614788820000|2021-03-03 16:27:00|1070.2|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069.4|7034
1614769680000|2021-03-03 11:08:00|1065.4|1065.2|1065.8|1065.2|1065.8|1065.2|1065.4|1065|1646
1614788830000|2021-03-03 16:27:10|1069.8|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|12876
1614769690000|2021-03-03 11:08:10|1065.6||1065.6||1065.8||1065.6||0
1614788840000|2021-03-03 16:27:20|1069.8|1069.8|1070.2|1069.8|1070.2|1070|1069.8|1069.8|28734
1614769710000|2021-03-03 11:08:30|1065.4|1065.4|1065.8|1065.6|1066|1065.6|1065.4|1065.2|2535
1614788850000|2021-03-03 16:27:30|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1069.6|1069.4|25304
1614788860000|2021-03-03 16:27:40|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1069.8|6887
1614769720000|2021-03-03 11:08:40|1065.6|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.2|7047
1614788870000|2021-03-03 16:27:50|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.2|1070|15003
1614769730000|2021-03-03 11:08:50|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|189
1614788880000|2021-03-03 16:28:00|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|3100
1614769750000|2021-03-03 11:09:10|1065.8||1065.8||1065.8||1065.8||0
1614788890000|2021-03-03 16:28:10|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|4407
1614769760000|2021-03-03 11:09:20|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|1229
1614788900000|2021-03-03 16:28:20|1070.8|1070.2|1070.8|1070.4|1071.4|1071.2|1070.6|1070.2|45257
1614769770000|2021-03-03 11:09:30|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|880
1614788910000|2021-03-03 16:28:30|1071|1070.6|1071.2|1071|1071.2|1071|1070.8|1070.4|3726
1614769780000|2021-03-03 11:09:40|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|24
1614788920000|2021-03-03 16:28:40|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.4|3911
1614769790000|2021-03-03 11:09:50|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1614788930000|2021-03-03 16:28:50|1070.8||1070.8||1071||1070.8||1659
1614769800000|2021-03-03 11:10:00|1065.8|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|2262
1614788940000|2021-03-03 16:29:00|1071|1070.8|1071.4|1071|1071.6|1071.2|1071|1070.6|21392
1614769810000|2021-03-03 11:10:10|1065.6|1065.4|1065.6|1065.4|1065.8|1065.6|1065.4|1065.2|4305
1614788950000|2021-03-03 16:29:10|1071.2|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.6|12546
1614769820000|2021-03-03 11:10:20|1065.8||1065.8||1065.8||1065.6||0
1614788960000|2021-03-03 16:29:20|1071.2|1070.8|1070.4|1070.2|1071.2|1070.8|1070.4|1070|9701
1614769830000|2021-03-03 11:10:30|1065.6|1065.6|1065|1064.8|1065.8|1065.6|1065|1064.8|23531
1614788970000|2021-03-03 16:29:30|1070.8|1070|1070.6|1070.2|1070.8|1070.4|1070.4|1070|3946
1614769850000|2021-03-03 11:10:50|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1339
1614788980000|2021-03-03 16:29:40|1071|1070.4|1070.6|1070.2|1071.2|1070.8|1070.6|1070.2|11669
1614769860000|2021-03-03 11:11:00||1064.6||1064.6||1064.6||1064.6|0
1614788990000|2021-03-03 16:29:50|1070.4|1069.8|1070.8|1069.8|1071|1070.4|1070.2|1069.8|11605
1614769870000|2021-03-03 11:11:10|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|1471
1614769880000|2021-03-03 11:11:20|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064|1063.4|8127
1614769890000|2021-03-03 11:11:30|1064.2|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|317
1614769920000|2021-03-03 11:12:00|1064.2|1063.8|1064|1063.4|1064.6|1064.2|1063.8|1063.4|23572
1614769930000|2021-03-03 11:12:10|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1614769980000|2021-03-03 11:13:00|1063.6|1063.4|1063.6|1063.4|1063.8|1063.6|1063.4|1063.2|1772
1614769990000|2021-03-03 11:13:10|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|0
1614770010000|2021-03-03 11:13:30|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|38
1614770020000|2021-03-03 11:13:40|1063.6||1063.8||1063.8||1063.6||0
1614770030000|2021-03-03 11:13:50|1064|1063.6|1063.8|1063.4|1064.2|1064|1063.6|1063.2|11606
1614770040000|2021-03-03 11:14:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2587
1614770050000|2021-03-03 11:14:10|1064|1063.6|1064.2|1064|1064.2|1064|1064|1063.4|4100
1614770060000|2021-03-03 11:14:20|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|5000
1614770070000|2021-03-03 11:14:30||1063.8||1064||1064||1063.8|725
1614770080000|2021-03-03 11:14:40|1064|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|719
1614770090000|2021-03-03 11:14:50|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|1232
1614770100000|2021-03-03 11:15:00|1063.8|1063.2|1063.8|1063.6|1063.8|1063.6|1063.6|1063|2824
1614770110000|2021-03-03 11:15:10|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|537
1614770120000|2021-03-03 11:15:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1614770130000|2021-03-03 11:15:30|1064||1064||1064||1064||0
1614770150000|2021-03-03 11:15:50|1063.8|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.6|3757
1614770160000|2021-03-03 11:16:00|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|671
1614770180000|2021-03-03 11:16:20|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|1267
1614770190000|2021-03-03 11:16:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1768
1614770200000|2021-03-03 11:16:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1614770210000|2021-03-03 11:16:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|656
1614770220000|2021-03-03 11:17:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|7153
1614770230000|2021-03-03 11:17:10|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|0
1614770240000|2021-03-03 11:17:20|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|2362
1614770250000|2021-03-03 11:17:30|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|6452
1614770260000|2021-03-03 11:17:40|1063.6|1063.6|1063.2|1063|1063.6|1063.6|1062.8|1062.6|7513
1614770290000|2021-03-03 11:18:10|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|4166
1614770300000|2021-03-03 11:18:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1614770310000|2021-03-03 11:18:30|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|605
1614770320000|2021-03-03 11:18:40|1063.8||1063.8||1063.8||1063.8||0
1614770330000|2021-03-03 11:18:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|1236
1614770340000|2021-03-03 11:19:00|1063.8|1063.4|1063.6|1063.4|1064|1063.4|1063.6|1063.4|2873
1614770350000|2021-03-03 11:19:10|1063.8||1063.6||1063.8||1063.6||83
1614770360000|2021-03-03 11:19:20|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|1810
1614770370000|2021-03-03 11:19:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1614770380000|2021-03-03 11:19:40|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.2|1063.8|0
1614770390000|2021-03-03 11:19:50||1064||1064||1064.2||1064|1235
1614770400000|2021-03-03 11:20:00|1064.2|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|538
1614770410000|2021-03-03 11:20:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|1220
1614770420000|2021-03-03 11:20:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|0
1614770430000|2021-03-03 11:20:30|1064.4||1064.6||1064.6||1064.4||0
1614770440000|2021-03-03 11:20:40|1064.4|1064.4|1064.8|1064.6|1065|1064.8|1064.4|1064.2|2673
1614770480000|2021-03-03 11:21:20|1065||1064.8||1065||1064.8||605
1614770500000|2021-03-03 11:21:40|1064.6|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064|3296
1614770510000|2021-03-03 11:21:50|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|1944
1614770520000|2021-03-03 11:22:00|1064.8||1064.8||1064.8||1064.8||19
1614770540000|2021-03-03 11:22:20|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|3276
1614770550000|2021-03-03 11:22:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|600
1614770560000|2021-03-03 11:22:40||1064.6||1064.4||1064.6||1064.4|0
1614770570000|2021-03-03 11:22:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|1770
1614770580000|2021-03-03 11:23:00|1064.8|1064.8|1064.6|1064.2|1064.8|1064.8|1064.4|1064|7934
1614770590000|2021-03-03 11:23:10|1064.4||1064.6||1064.6||1064.4||600
1614770630000|2021-03-03 11:23:50|1064.4||1064.4||1064.6||1064.4||0
1614770660000|2021-03-03 11:24:20|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|23620
1614770670000|2021-03-03 11:24:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|419
1614770680000|2021-03-03 11:24:40||1063.8||1063.8||1064||1063.6|0
1614770690000|2021-03-03 11:24:50|1064|1063.6|1064.8|1064.4|1064.8|1064.4|1063.8|1063.6|6439
1614770700000|2021-03-03 11:25:00|1065|1064.2|1064.8|1064.4|1065|1064.6|1064.8|1064.2|1431
1614770710000|2021-03-03 11:25:10|1064.6|1064.6|1065.6|1065.2|1065.6|1065.2|1064.6|1064.4|4949
1614770720000|2021-03-03 11:25:20|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|0
1614770730000|2021-03-03 11:25:30|1065.6||1065.4||1065.6||1065.4||0
1614770740000|2021-03-03 11:25:40|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|269
1614770750000|2021-03-03 11:25:50|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1064.8|500
1614770760000|2021-03-03 11:26:00|1065.4|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065|2202
1614770770000|2021-03-03 11:26:10||1065||1065.2||1065.2||1065|0
1614770780000|2021-03-03 11:26:20||1065||1065.2||1065.2||1065|0
1614770790000|2021-03-03 11:26:30||1065||1065.2||1065.2||1065|0
1614770800000|2021-03-03 11:26:40|1065.2|1065|1065.2|1065|1065.4|1065.2|1065|1064.8|2600
1614770820000|2021-03-03 11:27:00|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|431
1614770840000|2021-03-03 11:27:20|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|429
1614770850000|2021-03-03 11:27:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|0
1614770860000|2021-03-03 11:27:40|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|685
1614770870000|2021-03-03 11:27:50|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2569
1614770880000|2021-03-03 11:28:00|1064.6||1064.6||1064.6||1064.6||0
1614770890000|2021-03-03 11:28:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.4|3135
1614770900000|2021-03-03 11:28:20||1064.6||1064.6||1064.6||1064.4|0
1614770920000|2021-03-03 11:28:40|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|4312
1614770930000|2021-03-03 11:28:50|1065||1065||1065||1065||0
1614770960000|2021-03-03 11:29:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1074
1614770970000|2021-03-03 11:29:30||1064.4||1064.4||1064.4||1064.4|64
1614770980000|2021-03-03 11:29:40||1064.6||1064.6||1064.6||1064.6|0
1614770990000|2021-03-03 11:29:50|1064.6|1064.4|1065|1064.6|1065.2|1064.8|1064.6|1064.4|8235
1614771000000|2021-03-03 11:30:00|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|2534
1614771010000|2021-03-03 11:30:10|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|1106
1614771020000|2021-03-03 11:30:20|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|6549
1614771040000|2021-03-03 11:30:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1985
1614771050000|2021-03-03 11:30:50|1064.6|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064.2|3048
1614771060000|2021-03-03 11:31:00|1064.6||1064.4||1064.6||1064.4||1239
1614771070000|2021-03-03 11:31:10|1064.6||1064.4||1064.6||1064.4||5
1614771080000|2021-03-03 11:31:20|1064.2|1064|1064.2|1064|1064.6|1064.2|1064.2|1064|4639
1614771090000|2021-03-03 11:31:30|1064|1063.8|1064|1063.8|1064.2|1064|1064|1063.8|800
1614771100000|2021-03-03 11:31:40|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|1744
1614771120000|2021-03-03 11:32:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|2159
1614771130000|2021-03-03 11:32:10|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1614771140000|2021-03-03 11:32:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|879
1614771150000|2021-03-03 11:32:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1614771170000|2021-03-03 11:32:50|1064.2||1064.4||1064.4||1064.2||2823
1614771180000|2021-03-03 11:33:00|1064.2|1064.2|1064.2|1064|1064.2|1064.2|1064.2|1063.8|4531
1614771190000|2021-03-03 11:33:10|1064|1063.8|1064.2|1063.8|1064.4|1064|1064|1063.8|6341
1614771200000|2021-03-03 11:33:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1614771210000|2021-03-03 11:33:30|1064.2||1064.4||1064.4||1064.2||0
1614771220000|2021-03-03 11:33:40|1064.2||1064.2||1064.2||1064.2||0
1614771230000|2021-03-03 11:33:50|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|399
1614771240000|2021-03-03 11:34:00||1063.8||1064||1064||1063.8|98
1614771260000|2021-03-03 11:34:20|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|7390
1614771270000|2021-03-03 11:34:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|6644
1614771280000|2021-03-03 11:34:40|1063.8||1063.8||1063.8||1063.8||0
1614771310000|2021-03-03 11:35:10|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|1301
1614771320000|2021-03-03 11:35:20|1064.2|1064|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|1314
1614771330000|2021-03-03 11:35:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|0
1614771340000|2021-03-03 11:35:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|483
1614771350000|2021-03-03 11:35:50|1064.6|1064.2|1064.4|1063.8|1064.6|1064.4|1064.4|1063.8|1972
1614771360000|2021-03-03 11:36:00|1064.2|1064|1064.2|1063.8|1064.2|1064.2|1064.2|1063.8|0
1614771370000|2021-03-03 11:36:10|1064|1063.6|1064.2|1063.8|1064.4|1063.8|1063.8|1063.6|4888
1614771380000|2021-03-03 11:36:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|6231
1614771390000|2021-03-03 11:36:30|1064.4||1064.4||1064.4||1064.4||0
1614771400000|2021-03-03 11:36:40|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|20
1614771420000|2021-03-03 11:37:00|1064.4|1064.2|1064.8|1064.4|1065.2|1065|1064.4|1064.2|28476
1614771430000|2021-03-03 11:37:10|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.6|1064.2|0
1614771440000|2021-03-03 11:37:20|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064|4366
1614771450000|2021-03-03 11:37:30|1064.8|1064.4|1065.4|1065|1065.4|1065|1064.8|1064.4|484
1614771460000|2021-03-03 11:37:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|250
1614771480000|2021-03-03 11:38:00|1065.2|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|3317
1614771490000|2021-03-03 11:38:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|0
1614771500000|2021-03-03 11:38:20|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|2
1614771520000|2021-03-03 11:38:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.4|1064|5287
1614771530000|2021-03-03 11:38:50|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|250
1614771540000|2021-03-03 11:39:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1614771550000|2021-03-03 11:39:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2108
1614771570000|2021-03-03 11:39:30||1065||1065||1065||1065|0
1614771590000|2021-03-03 11:39:50|1065|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|2
1614771610000|2021-03-03 11:40:10|1065.2|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|1768
1614771620000|2021-03-03 11:40:20||1064.8||1064.8||1064.8||1064.8|270
1614771630000|2021-03-03 11:40:30|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|995
1614771640000|2021-03-03 11:40:40|1064.8|1064.6|1064.6|1064.2|1064.8|1064.6|1064.4|1064|1156
1614771660000|2021-03-03 11:41:00|1064.4||1064.6||1064.6||1064.4||0
1614771670000|2021-03-03 11:41:10|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|0
1614771680000|2021-03-03 11:41:20|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|0
1614771690000|2021-03-03 11:41:30|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1297
1614771700000|2021-03-03 11:41:40|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|0
1614771720000|2021-03-03 11:42:00|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|561
1614771730000|2021-03-03 11:42:10||1064.6||1064.6||1064.6||1064.6|0
1614771740000|2021-03-03 11:42:20|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|1559
1614771750000|2021-03-03 11:42:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|2059
1614771760000|2021-03-03 11:42:40|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|505
1614771770000|2021-03-03 11:42:50|1065||1065||1065||1065||0
1614771780000|2021-03-03 11:43:00|1064.8|1064.4|1064.6|1064.4|1065|1064.4|1064.6|1064.4|1209
1614771790000|2021-03-03 11:43:10|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1603
1614771820000|2021-03-03 11:43:40|1064.6||1064.6||1064.6||1064.6||0
1614771830000|2021-03-03 11:43:50|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|1281
1614771840000|2021-03-03 11:44:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|5
1614771850000|2021-03-03 11:44:10||1064.6||1064.8||1064.8||1064.6|0
1614771860000|2021-03-03 11:44:20||1065||1064.8||1065||1064.8|0
1614771870000|2021-03-03 11:44:30||1065||1064.8||1065||1064.8|0
1614771890000|2021-03-03 11:44:50|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.4|1065|12335
1614771900000|2021-03-03 11:45:00||1065||1065.2||1065.2||1065|0
1614771920000|2021-03-03 11:45:20||1065.4||1065.4||1065.4||1065.4|25
1614771930000|2021-03-03 11:45:30|1065.8|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|4576
1614771940000|2021-03-03 11:45:40|1066.2|1065.6|1066.2|1065.8|1066.2|1066|1066.2|1065.6|1251
1614771950000|2021-03-03 11:45:50|1066||1066||1066||1066||0
1614771960000|2021-03-03 11:46:00|1065.8|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|2629
1614772020000|2021-03-03 11:47:00|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|3140
1614772030000|2021-03-03 11:47:10||1066||1066||1066||1065.8|0
1614772050000|2021-03-03 11:47:30|||||||||300
1614772060000|2021-03-03 11:47:40|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|948
1614772070000|2021-03-03 11:47:50||1065.6||1065.8||1065.8||1065.6|5179
1614772110000|2021-03-03 11:48:30|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|1290
1614772150000|2021-03-03 11:49:10|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1065.8|2303
1614772160000|2021-03-03 11:49:20|1066|1065.8|1066|1065.8|1066.2|1066|1066|1065.8|730
1614772170000|2021-03-03 11:49:30|1065.8|1065.6|1065.4|1065.2|1065.8|1065.6|1065|1064.6|14010
1614772180000|2021-03-03 11:49:40||1065||1065||1065||1065|0
1614772190000|2021-03-03 11:49:50||1065.2||1065.2||1065.2||1065.2|0
1614772200000|2021-03-03 11:50:00||1065||1065||1065||1065|1437
1614772210000|2021-03-03 11:50:10||1065.2||1065.2||1065.2||1065.2|0
1614772220000|2021-03-03 11:50:20|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|1826
1614772230000|2021-03-03 11:50:30|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|1280
1614772250000|2021-03-03 11:50:50|1065.2||1065.2||1065.2||1065.2||0
1614772280000|2021-03-03 11:51:20||1064.8||1065||1065||1064.8|2000
1614772290000|2021-03-03 11:51:30|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1064.8|3177
1614772300000|2021-03-03 11:51:40|1065|1064.8|1065|1064.8|1065|1065|1065|1064.8|2000
1614772310000|2021-03-03 11:51:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|2531
1614772330000|2021-03-03 11:52:10|1065.6|1065.4|1065.4|1065.2|1065.8|1065.4|1065.4|1065.2|2022
1614772340000|2021-03-03 11:52:20|1065.6|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1657
1614772360000|2021-03-03 11:52:40|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|2339
1614772390000|2021-03-03 11:53:10|1065.8|1065.6|1065.8|1065.4|1066.2|1065.6|1065.8|1065.4|1327
1614772400000|2021-03-03 11:53:20||1065.6||1065.6||1065.6||1065.6|27
1614772410000|2021-03-03 11:53:30|||||||||70
1614772420000|2021-03-03 11:53:40|1066||1066||1066||1066||0
1614772450000|2021-03-03 11:54:10|1065.8||1065.8||1065.8||1065.8||0
1614772460000|2021-03-03 11:54:20|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|5114
1614772470000|2021-03-03 11:54:30|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2513
1614772480000|2021-03-03 11:54:40|1065.6||1065.6||1065.8||1065.6||0
1614772490000|2021-03-03 11:54:50|1065.8||1065.8||1065.8||1065.8||0
1614772500000|2021-03-03 11:55:00|1065.6||1065.6||1065.6||1065.6||0
1614772540000|2021-03-03 11:55:40|1065.8|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.6|2224
1614772590000|2021-03-03 11:56:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.6|1268
1614772620000|2021-03-03 11:57:00||1065.6||1065.8||1065.8||1065.6|2036
1614772630000|2021-03-03 11:57:10|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|1858
1614772640000|2021-03-03 11:57:20||1065.8||1065.8||1065.8||1065.8|0
1614772660000|2021-03-03 11:57:40||1065.6||1065.8||1065.8||1065.6|957
1614772690000|2021-03-03 11:58:10|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1907
1614772700000|2021-03-03 11:58:20|1065.6|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|6876
1614772710000|2021-03-03 11:58:30||1065.4||1065.4||1065.4||1065.2|0
1614772720000|2021-03-03 11:58:40|1065.4|1065.2|1065|1064.6|1065.4|1065.2|1065|1064.6|1968
1614772730000|2021-03-03 11:58:50||1064.8||1064.6||1064.8||1064.6|0
1614772740000|2021-03-03 11:59:00|1065.2|1064.8|1065|1064.8|1065.4|1065|1065|1064.8|2906
1614772750000|2021-03-03 11:59:10||1064.6||1064.6||1064.6||1064.6|0
1614772760000|2021-03-03 11:59:20|1064.8|1064.8|1064.6|1064.4|1065|1064.8|1064.6|1064.4|1765
1614772770000|2021-03-03 11:59:30|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|2239
1614772790000|2021-03-03 11:59:50|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2303
1614772800000|2021-03-03 12:00:00||1064.4||1064.4||1064.4||1064.4|0
1614772930000|2021-03-03 12:02:10|1065.4|1063|1064.8|1064.4|1065.4|1064.4|1064.6|1063|20341
1614772940000|2021-03-03 12:02:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064|0
1614772950000|2021-03-03 12:02:30|1064.4|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614772960000|2021-03-03 12:02:40|1064.6|1064|1064.4|1064|1064.6|1064|1064.2|1064|2813
1614772970000|2021-03-03 12:02:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|600
1614772980000|2021-03-03 12:03:00|1064.4|1064.4|1065.2|1064.8|1065.2|1065|1064.4|1064.4|2156
1614772990000|2021-03-03 12:03:10|1065.4|1065|1065.2|1065|1065.4|1065.2|1065.2|1065|600
1614773000000|2021-03-03 12:03:20|1065.4|1064.8|1065.4|1065.2|1065.6|1065.2|1065.4|1064.8|2236
1614773020000|2021-03-03 12:03:40||1065||1065.2||1065.2||1065|1381
1614773030000|2021-03-03 12:03:50|1065.6|1065.4|1066|1065.8|1066.2|1065.8|1065.6|1065.2|1463
1614773060000|2021-03-03 12:04:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066|1065.8|4289
1614773070000|2021-03-03 12:04:30|1066|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|3341
1614773080000|2021-03-03 12:04:40|1065.8|1065.6|1065.4|1065|1065.8|1065.6|1065.4|1064.8|2993
1614773100000|2021-03-03 12:05:00|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|1685
1614773110000|2021-03-03 12:05:10||1065.2||1065.2||1065.2||1065.2|280
1614773130000|2021-03-03 12:05:30|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1530
1614773140000|2021-03-03 12:05:40|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|901
1614773150000|2021-03-03 12:05:50|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|1715
1614773160000|2021-03-03 12:06:00|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1064.8|1064.6|5565
1614773170000|2021-03-03 12:06:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|1467
1614773180000|2021-03-03 12:06:20|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|0
1614773190000|2021-03-03 12:06:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|3482
1614773200000|2021-03-03 12:06:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|629
1614773210000|2021-03-03 12:06:50||1064.6||1064.6||1064.6||1064.6|0
1614773220000|2021-03-03 12:07:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1235
1614773230000|2021-03-03 12:07:10|1064.8|1064.8|1064.8|1064.4|1064.8|1064.8|1064.8|1064.4|200
1614773240000|2021-03-03 12:07:20||1064.6||1064.6||1064.6||1064.6|0
1614773250000|2021-03-03 12:07:30|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1064|3925
1614773260000|2021-03-03 12:07:40||1064.2||1064.2||1064.2||1064.2|0
1614773270000|2021-03-03 12:07:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1491
1614773280000|2021-03-03 12:08:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|494
1614773290000|2021-03-03 12:08:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|3178
1614773300000|2021-03-03 12:08:20|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064|324
1614773320000|2021-03-03 12:08:40|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|20
1614773330000|2021-03-03 12:08:50|1064.2|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|426
1614773340000|2021-03-03 12:09:00|1064||1064||1064||1063.8||0
1614773350000|2021-03-03 12:09:10|1063.8||1064||1064||1063.8||0
1614773370000|2021-03-03 12:09:30|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773380000|2021-03-03 12:09:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773390000|2021-03-03 12:09:50|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614773400000|2021-03-03 12:10:00|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|804
1614773410000|2021-03-03 12:10:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|600
1614773420000|2021-03-03 12:10:20|1064|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|3496
1614773430000|2021-03-03 12:10:30|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|2072
1614773440000|2021-03-03 12:10:40|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|300
1614773450000|2021-03-03 12:10:50|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1614773460000|2021-03-03 12:11:00|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1614773470000|2021-03-03 12:11:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|408
1614773480000|2021-03-03 12:11:20|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064.2|1063.8|105
1614773490000|2021-03-03 12:11:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|425
1614773510000|2021-03-03 12:11:50|1064.2|1063.8|1064.4|1064|1064.6|1064|1064.2|1063.8|923
1614773520000|2021-03-03 12:12:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1614773530000|2021-03-03 12:12:10|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1614773570000|2021-03-03 12:12:50|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1311
1614773580000|2021-03-03 12:13:00|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064|0
1614773590000|2021-03-03 12:13:10|1064.2|1064|1064.4|1064|1064.6|1064|1064.2|1064|4
1614773600000|2021-03-03 12:13:20|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|5040
1614773610000|2021-03-03 12:13:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|2012
1614773620000|2021-03-03 12:13:40|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|600
1614773630000|2021-03-03 12:13:50|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|1302
1614773650000|2021-03-03 12:14:10|1064.2|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|10842
1614773660000|2021-03-03 12:14:20|1064.4|1064|1064.2|1064|1064.6|1064|1064.2|1064|3000
1614773670000|2021-03-03 12:14:30|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|861
1614773680000|2021-03-03 12:14:40|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|429
1614773690000|2021-03-03 12:14:50||1063.4||1063.4||1063.6||1063.4|0
1614773700000|2021-03-03 12:15:00|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|1541
1614773710000|2021-03-03 12:15:10||1063.6||1063.6||1063.8||1063.6|0
1614773720000|2021-03-03 12:15:20||1063.8||1063.6||1063.8||1063.6|100
1614773740000|2021-03-03 12:15:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|500
1614773750000|2021-03-03 12:15:50||1063.6||1063.6||1063.6||1063.4|20
1614773760000|2021-03-03 12:16:00|1064||1063.8||1064||1063.8||2261
1614773780000|2021-03-03 12:16:20|1064|1063.8|1063.8|1063.6|1064|1063.8|1063.8|1063.6|0
1614773790000|2021-03-03 12:16:30|1063.6|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|1941
1614773800000|2021-03-03 12:16:40|1063.6|1063.2|1063.8|1063.4|1064|1063.4|1063.4|1063|2167
1614773820000|2021-03-03 12:17:00|1063.6||1063.8||1063.8||1063.6||0
1614773840000|2021-03-03 12:17:20||1063.6||1063.6||1063.6||1063.6|0
1614773880000|2021-03-03 12:18:00||1063.4||1063.6||1063.6||1063.4|1916
1614773890000|2021-03-03 12:18:10|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|2504
1614773900000|2021-03-03 12:18:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.6|1063|19985
1614773910000|2021-03-03 12:18:30|1064.2|1063.8|1065.2|1064.8|1065.4|1065|1064.2|1063.8|4483
1614773920000|2021-03-03 12:18:40|1065||1065||1065||1065||0
1614773930000|2021-03-03 12:18:50|1065.2|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1065|6685
1614773940000|2021-03-03 12:19:00|1065.6||1065.6||1065.6||1065.6||0
1614773950000|2021-03-03 12:19:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|507
1614773960000|2021-03-03 12:19:20|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|4485
1614773970000|2021-03-03 12:19:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|3228
1614773980000|2021-03-03 12:19:40|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|503
1614773990000|2021-03-03 12:19:50|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|2
1614774000000|2021-03-03 12:20:00|1064.8|1064.8|1064.6|1064.4|1065|1064.8|1064.6|1064.2|2432
1614774020000|2021-03-03 12:20:20||1064.2||1064.2||1064.4||1064.2|0
1614774030000|2021-03-03 12:20:30|1064.4|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|83
1614774060000|2021-03-03 12:21:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|6206
1614774070000|2021-03-03 12:21:10||1064||1064||1064||1063.8|0
1614774080000|2021-03-03 12:21:20||1063.8||1063.8||1063.8||1063.8|0
1614774090000|2021-03-03 12:21:30|1064|1064|1064|1063.8|1064|1064|1064|1063.8|0
1614774100000|2021-03-03 12:21:40|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1063.8|2461
1614774110000|2021-03-03 12:21:50|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|4528
1614774130000|2021-03-03 12:22:10|1064.2||1064.4||1064.4||1064.2||0
1614774140000|2021-03-03 12:22:20|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1614774150000|2021-03-03 12:22:30||1063.8||1063.8||1064||1063.8|0
1614774160000|2021-03-03 12:22:40||1064||1064||1064||1063.8|0
1614774170000|2021-03-03 12:22:50|1064|1063.8|1064|1063.8|1064.6|1064.2|1064|1063.8|2480
1614774200000|2021-03-03 12:23:20|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1302
1614774220000|2021-03-03 12:23:40|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|23
1614774240000|2021-03-03 12:24:00|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1309
1614774250000|2021-03-03 12:24:10|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|9
1614774260000|2021-03-03 12:24:20||1064.2||1064.2||1064.2||1064.2|0
1614774270000|2021-03-03 12:24:30|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|1310
1614774280000|2021-03-03 12:24:40|1064.2||1064.4||1064.4||1064.2||0
1614774300000|2021-03-03 12:25:00|1064.2||1064.4||1064.4||1064.2||0
1614774310000|2021-03-03 12:25:10||1064.2||1064||1064.2||1064|0
1614774320000|2021-03-03 12:25:20|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|0
1614774330000|2021-03-03 12:25:30|1064.2|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|0
1614774340000|2021-03-03 12:25:40|1064.4||1064.2||1064.4||1064.2||0
1614774360000|2021-03-03 12:26:00|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|1357
1614774370000|2021-03-03 12:26:10|1064|1063.8|1064|1063.6|1064|1064|1064|1063.6|1143
1614774380000|2021-03-03 12:26:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|1842
1614774410000|2021-03-03 12:26:50|1064.6|1064.2|1064.2|1064|1064.6|1064.4|1064.2|1063.8|500
1614774420000|2021-03-03 12:27:00|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|3
1614774430000|2021-03-03 12:27:10||1063.6||1063.6||1063.6||1063.6|185
1614774450000|2021-03-03 12:27:30|1063.8||1063.8||1063.8||1063.8||0
1614774470000|2021-03-03 12:27:50||1063.4||1063.6||1063.6||1063.4|0
1614774480000|2021-03-03 12:28:00|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|3688
1614774490000|2021-03-03 12:28:10|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1064|1063.4|2045
1614774500000|2021-03-03 12:28:20|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1614774510000|2021-03-03 12:28:30|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|843
1614774520000|2021-03-03 12:28:40|1064.6|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064|0
1614774550000|2021-03-03 12:29:10|1064.4|1064.2|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|2539
1614774560000|2021-03-03 12:29:20|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1297
1614774570000|2021-03-03 12:29:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|4
1614774580000|2021-03-03 12:29:40|1065||1064.8||1065||1064.8||0
1614774590000|2021-03-03 12:29:50|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|881
1614774600000|2021-03-03 12:30:00|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1614774610000|2021-03-03 12:30:10|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|2400
1614774630000|2021-03-03 12:30:30|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|2139
1614774640000|2021-03-03 12:30:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1100
1614774660000|2021-03-03 12:31:00|1064.2||1064||1064.2||1064||0
1614774680000|2021-03-03 12:31:20||1063.8||1063.8||1063.8||1063.8|237
1614774690000|2021-03-03 12:31:30||1063.6||1063.6||1063.6||1063.6|1900
1614774700000|2021-03-03 12:31:40||1063.8||1063.8||1063.8||1063.8|0
1614774710000|2021-03-03 12:31:50|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|303
1614774730000|2021-03-03 12:32:10|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|1114
1614774740000|2021-03-03 12:32:20|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063|3572
1614774750000|2021-03-03 12:32:30|1063.4|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|886
1614774770000|2021-03-03 12:32:50|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|3282
1614774780000|2021-03-03 12:33:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1614774800000|2021-03-03 12:33:20|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063|3663
1614774810000|2021-03-03 12:33:30||1063||1063.2||1063.2||1063|0
1614774820000|2021-03-03 12:33:40||1063||1063||1063||1063|0
1614774830000|2021-03-03 12:33:50|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|628
1614774840000|2021-03-03 12:34:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|1730
1614774850000|2021-03-03 12:34:10|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|10
1614774870000|2021-03-03 12:34:30|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.6|1062.4|4899
1614774880000|2021-03-03 12:34:40|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|7
1614774900000|2021-03-03 12:35:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|2405
1614774910000|2021-03-03 12:35:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|0
1614774920000|2021-03-03 12:35:20|1063.2||1063.2||1063.4||1063.2||0
1614774930000|2021-03-03 12:35:30|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|22
1614774940000|2021-03-03 12:35:40|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|2
1614774950000|2021-03-03 12:35:50|||||||||800
1614774970000|2021-03-03 12:36:10|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|1451
1614774980000|2021-03-03 12:36:20|1063.4|1063|1063.2|1063|1063.6|1063.2|1063.2|1063|468
1614775010000|2021-03-03 12:36:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|7180
1614775020000|2021-03-03 12:37:00|1063|1063|1063.2|1063|1063.2|1063|1063|1063|480
1614775030000|2021-03-03 12:37:10|||||||||500
1614775040000|2021-03-03 12:37:20|1063|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|1286
1614775050000|2021-03-03 12:37:30|1063.2|1063|1063.4|1063|1063.4|1063.2|1062.8|1062.6|16978
1614775080000|2021-03-03 12:38:00|1063.2|1062.8|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|3959
1614775090000|2021-03-03 12:38:10|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|3318
1614775100000|2021-03-03 12:38:20|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|2746
1614775110000|2021-03-03 12:38:30|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|0
1614775120000|2021-03-03 12:38:40|1062.8|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1672
1614775130000|2021-03-03 12:38:50|1062.8||1062.8||1062.8||1062.6||1639
1614775140000|2021-03-03 12:39:00|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|9
1614775150000|2021-03-03 12:39:10||1062.4||1062.6||1062.6||1062.4|0
1614775200000|2021-03-03 12:40:00|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|1993
1614775210000|2021-03-03 12:40:10|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|23296
1614775220000|2021-03-03 12:40:20|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1614775230000|2021-03-03 12:40:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|2916
1614775240000|2021-03-03 12:40:40|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|1222
1614775250000|2021-03-03 12:40:50|1064.2|1063.8|1064.4|1064|1064.6|1064.2|1064.2|1063.8|18340
1614775260000|2021-03-03 12:41:00|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064|1063.8|3417
1614775280000|2021-03-03 12:41:20|1064.6|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|4910
1614775290000|2021-03-03 12:41:30||1064.6||1064.6||1064.6||1064.6|0
1614775300000|2021-03-03 12:41:40|1064.6|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|1
1614775310000|2021-03-03 12:41:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|3484
1614775320000|2021-03-03 12:42:00|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|5715
1614775330000|2021-03-03 12:42:10|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.8|0
1614775340000|2021-03-03 12:42:20|1065.4|1065|1065.4|1065|1065.8|1065.4|1065.4|1065|1679
1614775350000|2021-03-03 12:42:30|1065.2|1065.2|1065.4|1065.2|1065.4|1065.2|1065.2|1065|0
1614775360000|2021-03-03 12:42:40|1065.2|1065|1065.4|1065.2|1065.6|1065.2|1065.2|1064.8|3882
1614775370000|2021-03-03 12:42:50|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|603
1614775380000|2021-03-03 12:43:00||1065||1065||1065||1065|0
1614775390000|2021-03-03 12:43:10|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|2057
1614775400000|2021-03-03 12:43:20|1065|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1278
1614775410000|2021-03-03 12:43:30||1065||1065||1065||1064.8|0
1614775420000|2021-03-03 12:43:40|1065.4|1065.2|1065.6|1065.4|1066|1065.4|1065.2|1065|2132
1614775440000|2021-03-03 12:44:00|1065.8|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|2714
1614775460000|2021-03-03 12:44:20|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|5296
1614775470000|2021-03-03 12:44:30|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|2537
1614775490000|2021-03-03 12:44:50|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1065|1216
1614775500000|2021-03-03 12:45:00|1065|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|0
1614775530000|2021-03-03 12:45:30|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|1521
1614775540000|2021-03-03 12:45:40|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|2958
1614775550000|2021-03-03 12:45:50|1064.8||1064.8||1064.8||1064.8||0
1614775560000|2021-03-03 12:46:00|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|1807
1614775570000|2021-03-03 12:46:10|1064.8||1064.8||1064.8||1064.8||0
1614775580000|2021-03-03 12:46:20|1064.6|1064.4|1064.4|1064|1064.8|1064.6|1064.4|1064|7173
1614775590000|2021-03-03 12:46:30||1064.2||1064||1064.2||1064|0
1614775600000|2021-03-03 12:46:40||1064.2||1064.2||1064.2||1064.2|0
1614775610000|2021-03-03 12:46:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|1286
1614775620000|2021-03-03 12:47:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.2|2039
1614775650000|2021-03-03 12:47:30|1064.8|1064.6|1064.4|1064.2|1065|1064.6|1064.4|1064|3498
1614775660000|2021-03-03 12:47:40|1064.2|1064|1064.6|1064.2|1064.6|1064.4|1064.2|1064|2530
1614775670000|2021-03-03 12:47:50|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|2065
1614775680000|2021-03-03 12:48:00|1064.6||1064.8||1064.8||1064.6||0
1614775690000|2021-03-03 12:48:10||1064.6||1064.6||1064.6||1064.6|0
1614775740000|2021-03-03 12:49:00|1064.6|1064.4|1065.2|1064.8|1065.4|1065|1064.6|1064.4|3789
1614775750000|2021-03-03 12:49:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|929
1614775760000|2021-03-03 12:49:20|1065|1065|1065.2|1064.8|1065.2|1065|1064.6|1064.4|7022
1614775770000|2021-03-03 12:49:30|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1614775780000|2021-03-03 12:49:40|1064.8|1064.4|1064.6|1064.4|1065|1064.4|1064.6|1064.4|697
1614775810000|2021-03-03 12:50:10|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.6|1064.2|3804
1614775830000|2021-03-03 12:50:30|1064.6|1064.2|1064|1063.8|1064.6|1064.2|1064|1063.6|10632
1614775840000|2021-03-03 12:50:40|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|3
1614775850000|2021-03-03 12:50:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614775860000|2021-03-03 12:51:00|1063.8||1063.6||1063.8||1063.6||0
1614775870000|2021-03-03 12:51:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|3866
1614775880000|2021-03-03 12:51:20|1063.4|1063.4|1064.2|1063.8|1064.4|1064|1063.4|1063.2|10611
1614775890000|2021-03-03 12:51:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1614775900000|2021-03-03 12:51:40|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|250
1614775910000|2021-03-03 12:51:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1614775920000|2021-03-03 12:52:00|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|4733
1614775930000|2021-03-03 12:52:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|0
1614775940000|2021-03-03 12:52:20|1064|1063.8|1064|1063.6|1064.2|1064|1063.6|1063.4|13952
1614775950000|2021-03-03 12:52:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1614775960000|2021-03-03 12:52:40|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|0
1614775970000|2021-03-03 12:52:50|1063.8|1063.6|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|0
1614775980000|2021-03-03 12:53:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614775990000|2021-03-03 12:53:10|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|4
1614776000000|2021-03-03 12:53:20|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|0
1614776010000|2021-03-03 12:53:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1614776030000|2021-03-03 12:53:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|850
1614776040000|2021-03-03 12:54:00||1063.4||1063.4||1063.4||1063.4|0
1614776050000|2021-03-03 12:54:10|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|3992
1614776060000|2021-03-03 12:54:20|1064.6|1064|1064.2|1063.8|1064.6|1064|1064|1063.8|2410
1614776080000|2021-03-03 12:54:40|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|1349
1614776090000|2021-03-03 12:54:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1053
1614776100000|2021-03-03 12:55:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776110000|2021-03-03 12:55:10|1064.4|1064|1064.2|1064|1064.6|1064|1064.2|1064|20
1614776120000|2021-03-03 12:55:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776130000|2021-03-03 12:55:30|1064.4|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1614776140000|2021-03-03 12:55:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|0
1614776150000|2021-03-03 12:55:50|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|2313
1614776160000|2021-03-03 12:56:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1623
1614776170000|2021-03-03 12:56:10|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.8|1406
1614776180000|2021-03-03 12:56:20|1064.2||1064.2||1064.2||1064.2||0
1614776200000|2021-03-03 12:56:40||1064||1063.8||1064||1063.8|0
1614776210000|2021-03-03 12:56:50|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|1236
1614776220000|2021-03-03 12:57:00|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1063.8|5469
1614776230000|2021-03-03 12:57:10||1064.2||1064.2||1064.2||1064|1130
1614776240000|2021-03-03 12:57:20|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|627
1614776250000|2021-03-03 12:57:30|1064.4||1064.4||1064.4||1064.4||0
1614776260000|2021-03-03 12:57:40|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|426
1614776270000|2021-03-03 12:57:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1709
1614776280000|2021-03-03 12:58:00|1064.6|1064.2|1065.4|1065|1065.4|1065.2|1064.4|1064.2|13826
1614776290000|2021-03-03 12:58:10||1065.2||1065.2||1065.2||1065|0
1614776300000|2021-03-03 12:58:20|1065.2|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1908
1614776310000|2021-03-03 12:58:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|11837
1614776330000|2021-03-03 12:58:50|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|1543
1614776340000|2021-03-03 12:59:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|7416
1614776360000|2021-03-03 12:59:20|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|14751
1614776370000|2021-03-03 12:59:30|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|600
1614776380000|2021-03-03 12:59:40|1065.2|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|606
1614776390000|2021-03-03 12:59:50|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|1759
1614776400000|2021-03-03 13:00:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|1995
1614776410000|2021-03-03 13:00:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|6785
1614776420000|2021-03-03 13:00:20|1065|1064.6|1065.4|1065|1065.6|1065.2|1064.8|1064.6|15065
1614776430000|2021-03-03 13:00:30|1065.6|1065.4|1065.8|1065.4|1066|1065.4|1065.4|1065.2|5000
1614776440000|2021-03-03 13:00:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|317
1614776460000|2021-03-03 13:01:00|1065.6|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.4|2959
1614776470000|2021-03-03 13:01:10|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.4|20
1614776480000|2021-03-03 13:01:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1614776490000|2021-03-03 13:01:30|1065.6|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.4|1218
1614776500000|2021-03-03 13:01:40|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|213
1614776510000|2021-03-03 13:01:50|1065.8|1065.4|1066|1065.8|1066|1065.8|1065.8|1065.4|2332
1614776520000|2021-03-03 13:02:00|1066.2|1065.6|1066|1065.8|1066.2|1065.8|1065.8|1065.6|10964
1614776530000|2021-03-03 13:02:10|1065.8|1065.6|1066|1065.6|1066.2|1065.6|1065.6|1065.4|821
1614776540000|2021-03-03 13:02:20|1065.8|1065.4|1065.4|1065|1065.8|1065.6|1065|1064.8|13516
1614776550000|2021-03-03 13:02:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1064.8|1064.4|12835
1614776560000|2021-03-03 13:02:40|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.6|1064.2|29610
1614776570000|2021-03-03 13:02:50|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.6|15674
1614776580000|2021-03-03 13:03:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|8713
1614776590000|2021-03-03 13:03:10|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|779
1614776600000|2021-03-03 13:03:20|1065.4|1065.2|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|600
1614776610000|2021-03-03 13:03:30|||||||||910
1614776620000|2021-03-03 13:03:40|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1064.8|4088
1614776630000|2021-03-03 13:03:50|1065.4||1065.4||1065.4||1065.4||1220
1614776640000|2021-03-03 13:04:00|1065.2|1064.8|1065.8|1065.4|1065.8|1065.4|1065.2|1064.8|10226
1614776650000|2021-03-03 13:04:10|1065.6|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|4487
1614776660000|2021-03-03 13:04:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|5646
1614776680000|2021-03-03 13:04:40|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|7613
1614776690000|2021-03-03 13:04:50|1066.2|1066|1066|1065.8|1066.4|1066|1066|1065.8|2873
1614776700000|2021-03-03 13:05:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|600
1614776710000|2021-03-03 13:05:10|1065.6|1065.2|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|3304
1614776720000|2021-03-03 13:05:20|1065.6|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|3318
1614776730000|2021-03-03 13:05:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|2427
1614776740000|2021-03-03 13:05:40|1065.4|1065|1065.2|1065|1065.6|1065|1065.2|1065|1538
1614776750000|2021-03-03 13:05:50|1065.4||1065.4||1065.4||1065.2||1602
1614776760000|2021-03-03 13:06:00|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1064.8|1064.6|4762
1614776770000|2021-03-03 13:06:10|1064.6|1064.4|1065.2|1064.6|1065.2|1064.8|1064.6|1064.4|15535
1614776780000|2021-03-03 13:06:20|1065|1064.8|1065.4|1065|1065.4|1065.2|1065|1064.8|5712
1614776790000|2021-03-03 13:06:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|1167
1614776800000|2021-03-03 13:06:40|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.6|4832
1614776810000|2021-03-03 13:06:50||1064.6||1064.8||1064.8||1064.6|0
1614776820000|2021-03-03 13:07:00|1065|1064.6|1065|1064.6|1065.2|1065|1064.8|1064.6|15759
1614776830000|2021-03-03 13:07:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1079
1614776840000|2021-03-03 13:07:20|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|34991
1614776850000|2021-03-03 13:07:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|18440
1614776860000|2021-03-03 13:07:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|7768
1614776870000|2021-03-03 13:07:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2862
1614776880000|2021-03-03 13:08:00||1064.6||1064.8||1064.8||1064.6|0
1614776890000|2021-03-03 13:08:10|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.2|1065|9490
1614776910000|2021-03-03 13:08:30||1065.6||1065.6||1065.6||1065.4|2123
1614776920000|2021-03-03 13:08:40|1066|1065.4|1065.4|1065.2|1066|1065.6|1065.2|1065|11561
1614776930000|2021-03-03 13:08:50|1065.2|1065|1065.2|1064.8|1065.2|1065.2|1065|1064.6|3951
1614776940000|2021-03-03 13:09:00|1065|1064.6|1065.2|1064.8|1065.4|1064.8|1065|1064.6|2465
1614776950000|2021-03-03 13:09:10|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|7720
1614776960000|2021-03-03 13:09:20|1065||1065.2||1065.2||1065||750
1614776970000|2021-03-03 13:09:30|1065.4||1065.2||1065.4||1065.2||0
1614776980000|2021-03-03 13:09:40|1065||1065.2||1065.2||1065||1916
1614776990000|2021-03-03 13:09:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|1214
1614777000000|2021-03-03 13:10:00|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1065.2|1064.8|0
1614777020000|2021-03-03 13:10:20|1065.6||1065.6||1065.6||1065.6||1798
1614777050000|2021-03-03 13:10:50|1065.4|1064.8|1065.2|1064.6|1065.4|1065|1064.8|1064.4|15067
1614777060000|2021-03-03 13:11:00||1064.8||1065||1065||1064.6|7
1614777070000|2021-03-03 13:11:10||1064.8||1065||1065||1064.8|919
1614777080000|2021-03-03 13:11:20|1065.4|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.6|3042
1614777090000|2021-03-03 13:11:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|1307
1614777100000|2021-03-03 13:11:40|1065.4|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|5512
1614777110000|2021-03-03 13:11:50|1065.4|1064.8|1065.4|1065|1065.6|1065.2|1065.4|1064.8|0
1614777120000|2021-03-03 13:12:00|1065.2|1064.8|1065.4|1065|1065.6|1065|1065|1064.6|4401
1614777130000|2021-03-03 13:12:10|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065|1064.4|4142
1614777140000|2021-03-03 13:12:20|1065.2|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|3175
1614777150000|2021-03-03 13:12:30|1065|1064.8|1065.2|1064.6|1065.4|1065|1065|1064.6|1353
1614777160000|2021-03-03 13:12:40|1065.4|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|20
1614777170000|2021-03-03 13:12:50|1065.2|1064.8|1065.2|1064.6|1065.2|1065|1064.8|1064.6|7800
1614777180000|2021-03-03 13:13:00|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1614777190000|2021-03-03 13:13:10|1065.4|1065|1065.6|1065|1065.6|1065.2|1065.4|1065|499
1614777200000|2021-03-03 13:13:20|1065.4|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|2033
1614777210000|2021-03-03 13:13:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|558
1614777220000|2021-03-03 13:13:40|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065.2|1064.8|2838
1614777230000|2021-03-03 13:13:50||1065||1064.8||1065||1064.8|0
1614777240000|2021-03-03 13:14:00|1065|1064.6|1065.2|1064.6|1065.2|1065|1065|1064.6|3981
1614777250000|2021-03-03 13:14:10|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|4595
1614777260000|2021-03-03 13:14:20|1064.4|1064|1063.6|1063.2|1064.4|1064.2|1063.6|1063.2|10444
1614777270000|2021-03-03 13:14:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|2771
1614777290000|2021-03-03 13:14:50|1063.4|1063|1063.8|1063.4|1064|1063.4|1063.4|1063|2016
1614777300000|2021-03-03 13:15:00|1064|1063.2|1064.2|1063.4|1064.2|1063.4|1064|1063.2|0
1614777310000|2021-03-03 13:15:10|1064.4|1063.6|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1614777320000|2021-03-03 13:15:20|1064.4|1064|1064.8|1064.4|1065|1064.4|1064.4|1064|0
1614777330000|2021-03-03 13:15:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|0
1614777340000|2021-03-03 13:15:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|21
1614777350000|2021-03-03 13:15:50|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|600
1614777360000|2021-03-03 13:16:00|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1064.6|772
1614777370000|2021-03-03 13:16:10|1065.4|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065|2884
1614777380000|2021-03-03 13:16:20||1065.2||1065.4||1065.4||1065.2|0
1614777390000|2021-03-03 13:16:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|85
1614777400000|2021-03-03 13:16:40|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1614777410000|2021-03-03 13:16:50|1066|1065.6|1065.8|1065.6|1066|1065.8|1065.8|1065.4|1485
1614777420000|2021-03-03 13:17:00|1066|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.2|1100
1614777430000|2021-03-03 13:17:10|1065.8|1065.8|1066.2|1066|1066.4|1066|1065.8|1065.4|14096
1614777440000|2021-03-03 13:17:20|1066|1065.8|1066.2|1066|1066.6|1066|1066|1065.6|2241
1614777460000|2021-03-03 13:17:40|1066|1065.8|1065.6|1065.4|1066|1065.8|1065.6|1065.4|960
1614777480000|2021-03-03 13:18:00|1065.8||1065.6||1066||1065.6||1220
1614777490000|2021-03-03 13:18:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|191
1614777500000|2021-03-03 13:18:20|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|892
1614777510000|2021-03-03 13:18:30|1065.2|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1064.8|1319
1614777520000|2021-03-03 13:18:40|1065.4|1064.8|1065.6|1065|1065.6|1065.2|1065.4|1064.6|1555
1614777530000|2021-03-03 13:18:50|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|879
1614777540000|2021-03-03 13:19:00|1065.2||1065.2||1065.2||1065.2||0
1614777550000|2021-03-03 13:19:10|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|2337
1614777560000|2021-03-03 13:19:20|1065.6|1065|1065.8|1065.2|1065.8|1065.4|1065.6|1065|606
1614777570000|2021-03-03 13:19:30|1065.6|1065|1064.8|1064.6|1065.6|1065.2|1064.8|1064.6|1308
1614777580000|2021-03-03 13:19:40|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|317
1614777590000|2021-03-03 13:19:50|1064.4|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|1422
1614777600000|2021-03-03 13:20:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1081
1614777610000|2021-03-03 13:20:10|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614777620000|2021-03-03 13:20:20||1063.2||1063.4||1063.4||1063.2|0
1614777630000|2021-03-03 13:20:30|1063.4|1063.2|1063.6|1063.4|1063.8|1063.6|1063.4|1063|1894
1614777640000|2021-03-03 13:20:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1107
1614777650000|2021-03-03 13:20:50|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1614777660000|2021-03-03 13:21:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|549
1614777670000|2021-03-03 13:21:10|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|724
1614777680000|2021-03-03 13:21:20||1063.2||1063.4||1063.4||1063.2|0
1614777690000|2021-03-03 13:21:30|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|480
1614777700000|2021-03-03 13:21:40||1063.4||1063.2||1063.4||1063.2|0
1614777710000|2021-03-03 13:21:50|1063.6|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|1014
1614777720000|2021-03-03 13:22:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|149
1614777740000|2021-03-03 13:22:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.4|3760
1614777750000|2021-03-03 13:22:30|1062.8|1062.8|1062.8|1062.4|1062.8|1062.8|1062.8|1062.2|0
1614777760000|2021-03-03 13:22:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062|0
1614777770000|2021-03-03 13:22:50|1062.4|1062|1062.8|1062.2|1062.8|1062.2|1062.4|1062|1433
1614777780000|2021-03-03 13:23:00|1062.6||1062.6||1062.8||1062.6||0
1614777790000|2021-03-03 13:23:10|1062.8|1062|1062.6|1062|1062.8|1062|1062.6|1062|0
1614777800000|2021-03-03 13:23:20||1062.2||1062.2||1062.2||1062|0
1614777810000|2021-03-03 13:23:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|400
1614777820000|2021-03-03 13:23:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|1243
1614777830000|2021-03-03 13:23:50|1062.6||1062.6||1062.6||1062.6||0
1614777840000|2021-03-03 13:24:00|1062.8|1062.6|1063|1062.8|1063|1062.8|1062.6|1062.4|1293
1614777850000|2021-03-03 13:24:10|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|571
1614777860000|2021-03-03 13:24:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1614777870000|2021-03-03 13:24:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|20
1614777880000|2021-03-03 13:24:40|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.8|1062.2|9794
1614777890000|2021-03-03 13:24:50|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|5611
1614777900000|2021-03-03 13:25:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|600
1614777910000|2021-03-03 13:25:10|1063.4|1062.6|1062.8|1062.4|1063.4|1062.6|1062.8|1062.4|2
1614777920000|2021-03-03 13:25:20|1062.4|1062.2|1063|1062.4|1063|1062.6|1062.4|1062.2|12095
1614777930000|2021-03-03 13:25:30||1062.6||1062.6||1062.6||1062.6|0
1614777940000|2021-03-03 13:25:40||1062.8||1062.8||1062.8||1062.8|0
1614777950000|2021-03-03 13:25:50|1062.6|1062.4|1062.4|1062|1063|1062.6|1062.4|1062|3397
1614777960000|2021-03-03 13:26:00|1062.6|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|1499
1614777970000|2021-03-03 13:26:10|1062.4|1062.2|1062.2|1061.6|1062.4|1062.2|1062.2|1061.6|870
1614777980000|2021-03-03 13:26:20|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|481
1614777990000|2021-03-03 13:26:30|1062|1061.6|1062.2|1062|1062.6|1062|1062|1061.6|4987
1614778000000|2021-03-03 13:26:40|1062.4|1061.8|1062.6|1062|1062.6|1062|1062|1061.8|290
1614778010000|2021-03-03 13:26:50||1062.2||1062||1062.2||1062|0
1614778020000|2021-03-03 13:27:00|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.6|1062.2|1969
1614778030000|2021-03-03 13:27:10|1062.8|1062.4|1063|1062.8|1063|1062.8|1062.6|1062.2|351
1614778040000|2021-03-03 13:27:20|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|100
1614778050000|2021-03-03 13:27:30||1063||1063||1063||1062.8|0
1614778060000|2021-03-03 13:27:40|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|534
1614778070000|2021-03-03 13:27:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|1289
1614778080000|2021-03-03 13:28:00|1063|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.6|0
1614778090000|2021-03-03 13:28:10|1063.2|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.6|1289
1614778100000|2021-03-03 13:28:20||1063.2||1063.2||1063.2||1063|320
1614778150000|2021-03-03 13:29:10|||||||||14770
1614778170000|2021-03-03 13:29:30|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|1936
1614778180000|2021-03-03 13:29:40|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1062.8|4
1614778190000|2021-03-03 13:29:50||1062.8||1063||1063||1062.8|631
1614778200000|2021-03-03 13:30:00|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.6|1062.2|3076
1614778210000|2021-03-03 13:30:10|1063|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.4|4060
1614778220000|2021-03-03 13:30:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|0
1614778230000|2021-03-03 13:30:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1891
1614778240000|2021-03-03 13:30:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|4340
1614778250000|2021-03-03 13:30:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|0
1614778260000|2021-03-03 13:31:00|1062.6|1062|1062|1061.8|1062.6|1062|1062|1061.8|2960
1614778270000|2021-03-03 13:31:10|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|500
1614778280000|2021-03-03 13:31:20|1061.8|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|3
1614778290000|2021-03-03 13:31:30|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061|2596
1614778300000|2021-03-03 13:31:40|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1614778310000|2021-03-03 13:31:50|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|3747
1614778320000|2021-03-03 13:32:00|1061.8|1060.8|1061.2|1060.8|1061.8|1061.2|1061|1060.8|18611
1614778330000|2021-03-03 13:32:10|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|2646
1614778340000|2021-03-03 13:32:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|0
1614778350000|2021-03-03 13:32:30|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|30
1614778360000|2021-03-03 13:32:40|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|954
1614778370000|2021-03-03 13:32:50|1060.6|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060|4767
1614778380000|2021-03-03 13:33:00|1060.2|1060|1060.6|1060.2|1060.8|1060.4|1060.2|1060|6014
1614778390000|2021-03-03 13:33:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|1076
1614778400000|2021-03-03 13:33:20|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1060|1059.6|4385
1614778420000|2021-03-03 13:33:40|1060|1059.6|1059|1058.8|1060|1059.6|1059|1058.8|3688
1614778430000|2021-03-03 13:33:50|1058.8|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.2|1814
1614778440000|2021-03-03 13:34:00|1058.2|1058.2|1058|1057.4|1058.4|1058.2|1057.4|1057.2|14864
1614778450000|2021-03-03 13:34:10|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.6|1057.2|6534
1614778460000|2021-03-03 13:34:20|1058.4|1058|1059|1058.6|1059.2|1058.6|1058.4|1058|2304
1614778470000|2021-03-03 13:34:30|1059.2|1058.8|1059.2|1058.8|1059.6|1059|1058.8|1058.4|8480
1614778480000|2021-03-03 13:34:40|1058.8|1058.6|1058.6|1058.2|1058.8|1058.6|1058.6|1058.2|3078
1614778490000|2021-03-03 13:34:50|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1057.8|1915
1614778510000|2021-03-03 13:35:10|1058.8|1058.4|1059.2|1058.6|1059.4|1058.8|1058.8|1058.4|2149
1614778520000|2021-03-03 13:35:20|1059.4|1058.8|1059.6|1059|1059.6|1059.2|1059.2|1058.8|3684
1614778530000|2021-03-03 13:35:30|1059.4|1058.8|1059.2|1059|1059.4|1059|1059.2|1058.8|0
1614778540000|2021-03-03 13:35:40|1059|1058.8|1058.6|1058.2|1059.2|1058.8|1058.4|1058|4376
1614778550000|2021-03-03 13:35:50|1058.4|1058|1059.2|1058.6|1059.2|1058.6|1058.4|1058|1559
1614778560000|2021-03-03 13:36:00|1059|1058.4|1058.8|1058.2|1059|1058.6|1058.6|1058.2|21
1614778570000|2021-03-03 13:36:10|1058.6|1058.4|1058.2|1057.8|1058.6|1058.4|1058.2|1057.8|577
1614778580000|2021-03-03 13:36:20|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2718
1614778590000|2021-03-03 13:36:30|1058.4|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|2263
1614778600000|2021-03-03 13:36:40|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|600
1614778610000|2021-03-03 13:36:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.4|1977
1614778620000|2021-03-03 13:37:00|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|3
1614778630000|2021-03-03 13:37:10|1058|1057.8|1058.4|1058|1058.8|1058.4|1058|1057.8|2856
1614778640000|2021-03-03 13:37:20|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1058|1057.6|6515
1614778650000|2021-03-03 13:37:30|1058.2|1057.8|1058|1057.6|1058.4|1057.8|1058|1057.6|7835
1614778660000|2021-03-03 13:37:40|1057.8|1057.8|1057.6|1056.8|1057.8|1057.8|1056.8|1056.6|5469
1614778670000|2021-03-03 13:37:50|1057.8|1057|1057.8|1057.2|1057.8|1057.4|1057.6|1057|2973
1614778680000|2021-03-03 13:38:00|1058|1057.4|1057.6|1057|1058|1057.6|1057.4|1057|2348
1614778690000|2021-03-03 13:38:10|1057.8|1057.2|1057.4|1056.8|1057.8|1057.4|1057.2|1056.8|4062
1614778700000|2021-03-03 13:38:20|1057|1057|1056.6|1056|1057.2|1057|1056.2|1056|6309
1614778710000|2021-03-03 13:38:30|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056|1055.8|1988
1614778720000|2021-03-03 13:38:40|1056.4|1056.2|1056.2|1056|1056.6|1056.2|1056.2|1056|2912
1614778730000|2021-03-03 13:38:50|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.6|1381
1614778740000|2021-03-03 13:39:00|1056.2|1055.8|1056.6|1056|1056.6|1056.4|1055.8|1055.4|8126
1614778750000|2021-03-03 13:39:10|1056.8|1056.2|1057.4|1056.8|1057.4|1056.8|1056.8|1056.2|0
1614778760000|2021-03-03 13:39:20|1057.6|1057|1057.4|1056.8|1058|1057.6|1057.2|1056.8|3323
1614778770000|2021-03-03 13:39:30|1057.6|1057|1057|1056.6|1057.6|1057.2|1056.8|1056.6|6932
1614778780000|2021-03-03 13:39:40|1056.8||1057||1057||1056.8||0
1614778790000|2021-03-03 13:39:50|1056.8|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|1051
1614778800000|2021-03-03 13:40:00|1057|1056.8|1056.6|1056.4|1057.2|1056.8|1056.2|1056|12361
1614778810000|2021-03-03 13:40:10|1056.4|1056|1056|1055.6|1057.2|1056.6|1056|1055.4|31338
1614778820000|2021-03-03 13:40:20|1056.2|1055.8|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|750
1614778840000|2021-03-03 13:40:40|1056.4|1056|1056.2|1055.6|1056.4|1056|1056.2|1055.6|1031
1614778850000|2021-03-03 13:40:50|1056|1055.4|1055.8|1055.4|1056.2|1055.4|1055.8|1055.2|976
1614778860000|2021-03-03 13:41:00|1055.6|1055.2|1055.8|1055.2|1056|1055.6|1055.6|1055|3776
1614778870000|2021-03-03 13:41:10|1056|1055.4|1056.2|1055.6|1056.6|1056|1055.8|1055.4|3562
1614778880000|2021-03-03 13:41:20|1056|1055.4|1055.8|1055.2|1056|1055.8|1055.6|1055.2|4445
1614778890000|2021-03-03 13:41:30|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|2616
1614778900000|2021-03-03 13:41:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|4874
1614778910000|2021-03-03 13:41:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|4994
1614778920000|2021-03-03 13:42:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.2|1055|2209
1614778930000|2021-03-03 13:42:10|1055.2||1055.4||1055.4||1055.2||2670
1614778940000|2021-03-03 13:42:20|1055.2|1054.8|1054.4|1054.2|1055.2|1054.8|1054.4|1054|11999
1614778950000|2021-03-03 13:42:30|1054.2|1054|1053.8|1053.2|1054.4|1054|1053.4|1053|2563
1614778960000|2021-03-03 13:42:40|1053.6|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|2443
1614778970000|2021-03-03 13:42:50|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1052.8|1052.4|6172
1614778980000|2021-03-03 13:43:00|1053.2|1052.8|1054.2|1053.8|1054.2|1053.8|1053.2|1052.8|1946
1614778990000|2021-03-03 13:43:10|1054.4|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.4|2712
1614779000000|2021-03-03 13:43:20|1054.4|1054|1054.4|1053.8|1054.6|1054|1053.8|1053.6|6134
1614779010000|2021-03-03 13:43:30|1054.6|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1053.8|5217
1614779020000|2021-03-03 13:43:40|1054.2|1053.8|1053.8|1053.4|1054.6|1054.2|1053.8|1053.4|1693
1614779030000|2021-03-03 13:43:50|1053.6|1053.6|1053.6|1053.4|1053.8|1053.6|1053.4|1053|7008
1614779040000|2021-03-03 13:44:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1052.6|1052.4|7150
1614779050000|2021-03-03 13:44:10|1053.4|1053|1053.6|1053.2|1054.2|1053.8|1053.2|1052.8|11669
1614779060000|2021-03-03 13:44:20|1053.4|1053.4|1053.4|1053|1053.4|1053.4|1053.4|1053|1739
1614779070000|2021-03-03 13:44:30|1053.2|1052.8|1053.6|1053.2|1053.6|1053.2|1053|1052.6|4077
1614779080000|2021-03-03 13:44:40|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.6|1053.2|522
1614779090000|2021-03-03 13:44:50|1053.6|1053.4|1055|1054.6|1055|1054.6|1053.6|1053.4|2333
1614779100000|2021-03-03 13:45:00|1054.8|1054.4|1054.2|1053.6|1054.8|1054.4|1054|1053.6|3589
1614779110000|2021-03-03 13:45:10|1054|1053.4|1053.4|1052.8|1054|1053.4|1053.2|1052.8|4999
1614779120000|2021-03-03 13:45:20|1052.8|1053|1053|1052.6|1053.2|1053|1052.8|1052.6|2010
1614779130000|2021-03-03 13:45:30|1052.8|1052.4|1054.2|1053.6|1054.2|1053.6|1052.6|1052.2|7343
1614779140000|2021-03-03 13:45:40|1054|1053.4|1053.4|1052.8|1054|1053.6|1053.2|1052.8|5829
1614779150000|2021-03-03 13:45:50|1053.2|1052.6|1052.8|1052.4|1053.2|1052.8|1052.6|1052.2|4978
1614779160000|2021-03-03 13:46:00|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|11118
1614779170000|2021-03-03 13:46:10|1052.6|1052.2|1051.8|1051.4|1052.8|1052.4|1051.8|1051.4|6783
1614779180000|2021-03-03 13:46:20|1051.6|1051.2|1051.8|1051.2|1052.2|1051.8|1050.4|1050.2|17977
1614779190000|2021-03-03 13:46:30|1052|1051.4|1051.4|1051|1052|1051.4|1051.4|1051|7589
1614779200000|2021-03-03 13:46:40|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051|1050.8|3181
1614779210000|2021-03-03 13:46:50|1052|1051.2|1051.4|1051|1052|1051.6|1051.4|1051|7569
1614779220000|2021-03-03 13:47:00|1051.2|1051.2|1052.2|1051.6|1052.6|1052|1051.2|1051|4819
1614779230000|2021-03-03 13:47:10|1052.4|1051.4|1051|1050.6|1052.4|1051.6|1050.6|1050.4|10446
1614779240000|2021-03-03 13:47:20|1050.8|1050.4|1050.8|1050.4|1051.4|1051|1050.4|1050.2|7395
1614779250000|2021-03-03 13:47:30|1051|1050.6|1051|1050.6|1051|1050.6|1050.4|1050|1212
1614779260000|2021-03-03 13:47:40|1051.2|1050.8|1050.6|1050|1051.2|1050.8|1050.6|1050|4271
1614779270000|2021-03-03 13:47:50|1050.8|1050.2|1051|1050.6|1051.4|1050.8|1050.8|1050.2|4117
1614779280000|2021-03-03 13:48:00|1050.8|1050.4|1050.8|1050.4|1051.2|1050.6|1050.6|1050|8423
1614779290000|2021-03-03 13:48:10|1051|1050.6|1051.6|1050.8|1051.6|1051.2|1051|1050.4|2167
1614779300000|2021-03-03 13:48:20|1051.4|1051|1052|1051.6|1052|1051.6|1051.4|1050.8|1728
1614779310000|2021-03-03 13:48:30|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1050.8|1890
1614779320000|2021-03-03 13:48:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.4|2502
1614779330000|2021-03-03 13:48:50|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.2|1050.6|4726
1614779340000|2021-03-03 13:49:00|1051.4|1051|1051.2|1050.6|1051.6|1051|1051.2|1050.6|856
1614779350000|2021-03-03 13:49:10|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.2|1009
1614779360000|2021-03-03 13:49:20|1050.8||1050.8||1051||1050.8||0
1614779370000|2021-03-03 13:49:30|1051|1050.6|1051.8|1051|1051.8|1051.4|1051|1050.6|2652
1614779380000|2021-03-03 13:49:40|1051.6|1051.2|1051.4|1050.8|1051.6|1051.4|1051|1050.6|3665
1614779390000|2021-03-03 13:49:50|1051.6|1051|1051.6|1051.2|1051.8|1051.2|1051.4|1050.8|0
1614779400000|2021-03-03 13:50:00|1051.4|1051|1051.4|1050.8|1052|1051.6|1051|1050.6|3411
1614779410000|2021-03-03 13:50:10|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.2|1690
1614779420000|2021-03-03 13:50:20|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|2060
1614779430000|2021-03-03 13:50:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.2|1050|3982
1614779440000|2021-03-03 13:50:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|2375
1614779450000|2021-03-03 13:50:50|1051|1050.6|1051.6|1050.8|1051.6|1050.8|1051|1050.6|2820
1614779460000|2021-03-03 13:51:00|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|605
1614779470000|2021-03-03 13:51:10|1051|1050.8|1051.8|1051.2|1051.8|1051.2|1051|1050.6|3213
1614779480000|2021-03-03 13:51:20|1051.6|1051|1051.8|1051.4|1051.8|1051.6|1051.4|1051|1600
1614779490000|2021-03-03 13:51:30|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.4|1051.2|2387
1614779500000|2021-03-03 13:51:40|1051.6|1051|1051.2|1050.6|1051.6|1051.2|1050.6|1050.2|9261
1614779510000|2021-03-03 13:51:50|1051|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|14582
1614779520000|2021-03-03 13:52:00|1051.2|1050.4|1051.4|1051|1051.4|1051|1051|1050.4|2019
1614779530000|2021-03-03 13:52:10|1051.6|1051.2|1051.6|1051.4|1051.8|1051.4|1051.4|1051.2|600
1614779540000|2021-03-03 13:52:20|1051.4|1051.2|1052|1051.6|1052|1051.6|1051.4|1051.2|2338
1614779550000|2021-03-03 13:52:30|1051.8|1051.4|1052|1051.8|1052.4|1052.2|1051.8|1051.4|3155
1614779560000|2021-03-03 13:52:40|1052.2|1051.6|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|323
1614779570000|2021-03-03 13:52:50|1052|1051.8|1052.8|1052.2|1053|1052.6|1052|1051.6|3452
1614779580000|2021-03-03 13:53:00|1053|1052.4|1052.6|1052|1053.2|1052.6|1052.4|1052|1413
1614779590000|2021-03-03 13:53:10|1052.8|1052.2|1052.6|1052.2|1053|1052.6|1052.6|1052.2|600
1614779600000|2021-03-03 13:53:20|1053|1052.4|1053.2|1052.8|1053.4|1053|1052.8|1052.4|14273
1614779610000|2021-03-03 13:53:30|1053.4|1053|1053.8|1053.4|1054|1053.8|1053.4|1053|14169
1614779620000|2021-03-03 13:53:40|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|3079
1614779630000|2021-03-03 13:53:50|1053.6|1053.6|1054|1053.6|1054.2|1053.6|1053.6|1053.4|3150
1614779640000|2021-03-03 13:54:00|1054.2|1053.8|1054.4|1053.8|1054.6|1054|1053.8|1053.6|2459
1614779650000|2021-03-03 13:54:10|1054.2|1053.6|1054|1053.6|1054.4|1053.8|1054|1053.6|2626
1614779660000|2021-03-03 13:54:20|1053.8|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|2
1614779670000|2021-03-03 13:54:30|1054.2|1054|1054.8|1054.4|1055|1054.4|1054.2|1054|16447
1614779680000|2021-03-03 13:54:40|1055|1054.6|1055.2|1054.6|1055.4|1054.8|1055|1054.6|1900
1614779690000|2021-03-03 13:54:50|1055|1054.8|1056|1055.6|1056.2|1055.8|1055|1054.8|7047
1614779700000|2021-03-03 13:55:00|1056.2|1055.4|1055.6|1055|1056.2|1055.4|1055.2|1055|7650
1614779710000|2021-03-03 13:55:10|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.6|2032
1614779720000|2021-03-03 13:55:20|1055.4|1055|1055|1054.8|1055.6|1055|1055|1054.6|10359
1614779730000|2021-03-03 13:55:30|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.4|4432
1614779740000|2021-03-03 13:55:40|1055.2|1054.6|1055.6|1055|1055.6|1055.2|1055|1054.6|5752
1614779750000|2021-03-03 13:55:50|1055.8|1055.2|1055.6|1055.2|1056|1055.4|1055.6|1055|120
1614779760000|2021-03-03 13:56:00|1055.4|1055|1055.6|1055|1055.6|1055|1055.2|1055|760
1614779770000|2021-03-03 13:56:10|1055.4|1055.2|1055.6|1055.2|1055.8|1055.6|1055.2|1055|3388
1614779780000|2021-03-03 13:56:20||1055||1055.4||1055.4||1055|0
1614779790000|2021-03-03 13:56:30|1055.8|1055.2|1055.2|1055|1056|1055.2|1055.2|1055|18995
1614779800000|2021-03-03 13:56:40|1055.4|1055.2|1056|1055.4|1056|1055.4|1055.2|1055|5938
1614779810000|2021-03-03 13:56:50|1055.8|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|2356
1614779820000|2021-03-03 13:57:00|1055.6|1055.2|1056|1055.6|1056.2|1055.8|1055.6|1055.2|4265
1614779830000|2021-03-03 13:57:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|388
1614779840000|2021-03-03 13:57:20|1056.2|1055.4|1056|1055.6|1056.2|1055.8|1056|1055.4|0
1614779850000|2021-03-03 13:57:30|1056.2|1055.8|1056.2|1056|1056.2|1056|1056|1055.6|0
1614779860000|2021-03-03 13:57:40|1056.4|1056.2|1057|1056.6|1057|1056.6|1056.4|1056|1964
1614779870000|2021-03-03 13:57:50|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.6|1056.4|10310
1614779880000|2021-03-03 13:58:00|1057.4|1057|1058.2|1057.8|1058.2|1057.8|1057.4|1057|966
1614779890000|2021-03-03 13:58:10|1058|1057.6|1058|1057.6|1058.2|1057.8|1058|1057.4|1424
1614779900000|2021-03-03 13:58:20|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|1022
1614779910000|2021-03-03 13:58:30|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|2322
1614779920000|2021-03-03 13:58:40|1058.6|1057.8|1058.4|1057.8|1058.6|1058|1058.4|1057.8|20000
1614779930000|2021-03-03 13:58:50|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1057.8|1057.4|3647
1614779940000|2021-03-03 13:59:00|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.4|411
1614779950000|2021-03-03 13:59:10|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.4|1057.2|13968
1614779970000|2021-03-03 13:59:30|1057.8|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|0
1614779980000|2021-03-03 13:59:40|1057.6|1057.4|1057.2|1056.8|1057.8|1057.6|1057|1056.6|2649
1614779990000|2021-03-03 13:59:50|1057|1056.6|1057.6|1057.2|1057.6|1057.2|1057|1056.6|2351
1614780000000|2021-03-03 14:00:00|1057.8|1057|1056.8|1056.4|1057.8|1057|1056.6|1056.4|1735
1614780010000|2021-03-03 14:00:10|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|1653
1614780020000|2021-03-03 14:00:20|1056.6|1056.2|1057.2|1056.8|1057.2|1056.8|1056.6|1056.2|1225
1614780030000|2021-03-03 14:00:30|1057.4|1056.6|1057.4|1056.8|1057.4|1056.8|1057.4|1056.6|0
1614780040000|2021-03-03 14:00:40|1057.2|1057|1058|1057.2|1058|1057.2|1057.2|1057|1918
1614780050000|2021-03-03 14:00:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1614780060000|2021-03-03 14:01:00|1058.2|1057.4|1058.4|1058.2|1058.4|1058.2|1058|1057.4|7796
1614780070000|2021-03-03 14:01:10|1058.6|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|5100
1614780080000|2021-03-03 14:01:20|1058.4|1058|1058.6|1058.2|1058.8|1058.4|1058.4|1058|0
1614780090000|2021-03-03 14:01:30|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.8|1058.2|533
1614780100000|2021-03-03 14:01:40|1058.6|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058|10192
1614780110000|2021-03-03 14:01:50|1058.6|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|600
1614780120000|2021-03-03 14:02:00|1058.6|1058.2|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|557
1614780130000|2021-03-03 14:02:10|1058.6|1058|1059.2|1058.8|1059.2|1058.8|1058.6|1058|2557
1614780140000|2021-03-03 14:02:20|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.4|1058.2|3560
1614780160000|2021-03-03 14:02:40|1058.4|1058|1058.2|1057.6|1058.4|1058|1057.8|1057.6|510
1614780170000|2021-03-03 14:02:50|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|500
1614780180000|2021-03-03 14:03:00|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1057.8|1057.6|1239
1614780190000|2021-03-03 14:03:10||1057.8||1057.6||1057.8||1057.6|0
1614780200000|2021-03-03 14:03:20|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|501
1614780210000|2021-03-03 14:03:30|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|1261
1614780220000|2021-03-03 14:03:40||1057.8||1057.8||1057.8||1057.6|0
1614780240000|2021-03-03 14:04:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.6|1088
1614780250000|2021-03-03 14:04:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|2359
1614780260000|2021-03-03 14:04:20|1058|1057.6|1057.8|1057.6|1058|1057.8|1057.8|1057.6|0
1614780270000|2021-03-03 14:04:30|1058|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|8442
1614780280000|2021-03-03 14:04:40|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1202
1614780300000|2021-03-03 14:05:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.6|1057.4|1771
1614780330000|2021-03-03 14:05:30|1057.6|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|5780
1614780340000|2021-03-03 14:05:40||1057.2||1057.4||1057.4||1057.2|0
1614780350000|2021-03-03 14:05:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1056.8|4018
1614780360000|2021-03-03 14:06:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|1224
1614780380000|2021-03-03 14:06:20|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|3100
1614780390000|2021-03-03 14:06:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057.2|1219
1614780400000|2021-03-03 14:06:40|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|445
1614780410000|2021-03-03 14:06:50|1057.2||1057.2||1057.2||1057.2||1
1614780420000|2021-03-03 14:07:00|1057.4|1057.2|1057.4|1057.2|1057.6|1057.2|1057.2|1057|2975
1614780430000|2021-03-03 14:07:10|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.4|1057.2|573
1614780440000|2021-03-03 14:07:20|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|704
1614780450000|2021-03-03 14:07:30||1057.4||1057.4||1057.4||1057.4|0
1614780460000|2021-03-03 14:07:40|1057.6|1057.6|1057.6|1057|1057.8|1057.6|1057.2|1056.8|1848
1614780470000|2021-03-03 14:07:50|1057.4|1057.2|1057.2|1057|1057.4|1057.2|1057.2|1057|0
1614780480000|2021-03-03 14:08:00|1057.4|1056.8|1057|1056.8|1057.4|1056.8|1057|1056.8|2
1614780490000|2021-03-03 14:08:10|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.6|1056.4|1273
1614780500000|2021-03-03 14:08:20|1056.6|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|1103
1614780510000|2021-03-03 14:08:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.6|2203
1614780520000|2021-03-03 14:08:40|1057.4|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|2374
1614780540000|2021-03-03 14:09:00||1057||1057||1057||1057|0
1614780550000|2021-03-03 14:09:10|1057.4|1056.8|1057.4|1057.2|1057.6|1057.2|1057.2|1056.8|1369
1614780560000|2021-03-03 14:09:20|1057.6|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.2|0
1614780570000|2021-03-03 14:09:30|1057.6|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|9523
1614780600000|2021-03-03 14:10:00||1057.6||1057.4||1057.6||1057.4|0
1614780610000|2021-03-03 14:10:10|1058|1057.6|1057.6|1057.4|1058|1057.6|1057.6|1057.4|6000
1614780620000|2021-03-03 14:10:20|1057.8|1057.6|1058.2|1058|1058.4|1058.2|1057.8|1057.6|12264
1614780630000|2021-03-03 14:10:30||1057.8||1057.8||1057.8||1057.8|0
1614780640000|2021-03-03 14:10:40||1058||1058||1058||1058|0
1614780650000|2021-03-03 14:10:50|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.8|1
1614780670000|2021-03-03 14:11:10|1058|1057.8|1057.8|1057.6|1058.2|1058|1057.8|1057.6|2367
1614780680000|2021-03-03 14:11:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|0
1614780690000|2021-03-03 14:11:30|1057.8||1058||1058||1057.8||1150
1614780700000|2021-03-03 14:11:40|1057.8||1057.8||1058||1057.8||0
1614780710000|2021-03-03 14:11:50|1057.6|1057.4|1057.2|1056.8|1057.6|1057.6|1057|1056.8|5792
1614780720000|2021-03-03 14:12:00|1057|1057|1056.8|1056.4|1057.2|1057|1056.8|1056.4|1030
1614780730000|2021-03-03 14:12:10|1056.6|1056.6|1056.6|1056.4|1056.6|1056.6|1056.6|1056.4|0
1614780740000|2021-03-03 14:12:20|1056.8|1056.2|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|264
1614780750000|2021-03-03 14:12:30|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|3824
1614780760000|2021-03-03 14:12:40|1056.6|1056.4|1056.4|1056.2|1056.8|1056.6|1056.4|1056.2|1922
1614780770000|2021-03-03 14:12:50|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|0
1614780780000|2021-03-03 14:13:00|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|4339
1614780790000|2021-03-03 14:13:10|1056.4||1056.6||1056.6||1056.4||32
1614780800000|2021-03-03 14:13:20||1056.4||1056.4||1056.4||1056.2|900
1614780810000|2021-03-03 14:13:30|1056.4|1056.2|1056.6|1056.4|1056.6|1056.4|1056.4|1056.2|0
1614780820000|2021-03-03 14:13:40|1056.4|1056.2|1056|1055.6|1056.6|1056.4|1055.8|1055.6|5088
1614780830000|2021-03-03 14:13:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|3773
1614780840000|2021-03-03 14:14:00||1055.6||1055.6||1055.6||1055.4|0
1614780850000|2021-03-03 14:14:10|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|882
1614780860000|2021-03-03 14:14:20|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|2909
1614780870000|2021-03-03 14:14:30|1055.8|1055.2|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|1987
1614780880000|2021-03-03 14:14:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|375
1614780890000|2021-03-03 14:14:50|1055.4|1055.4|1055|1054.8|1055.8|1055.4|1054.8|1054.6|20889
1614780900000|2021-03-03 14:15:00|1055.2|1054.6|1055.4|1054.8|1055.4|1055.2|1055|1054.6|4811
1614780910000|2021-03-03 14:15:10|1055.2||1055||1055.2||1055||0
1614780920000|2021-03-03 14:15:20|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.6|1054.2|3048
1614780930000|2021-03-03 14:15:30|1054.8|1054.6|1053.8|1053.4|1054.8|1054.6|1053.6|1053.4|3110
1614780940000|2021-03-03 14:15:40|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|1
1614780950000|2021-03-03 14:15:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|4448
1614780960000|2021-03-03 14:16:00|1053.4|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2049
1614780970000|2021-03-03 14:16:10|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.8|1053.4|1279
1614780980000|2021-03-03 14:16:20|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|399
1614780990000|2021-03-03 14:16:30|1054.4|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|2847
1614781000000|2021-03-03 14:16:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|3
1614781010000|2021-03-03 14:16:50|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.4|1054.2|5036
1614781020000|2021-03-03 14:17:00|1054.8|1054.6|1055|1054.6|1055.4|1054.8|1054.6|1054.4|0
1614781030000|2021-03-03 14:17:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.6|1054.4|21
1614781040000|2021-03-03 14:17:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|3684
1614781050000|2021-03-03 14:17:30|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.8|30
1614781060000|2021-03-03 14:17:40|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|0
1614781070000|2021-03-03 14:17:50|1055.8|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|1639
1614781080000|2021-03-03 14:18:00|1056.2|1055.8|1056.4|1056|1056.6|1056.2|1056|1055.8|874
1614781090000|2021-03-03 14:18:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1614781100000|2021-03-03 14:18:20|1056.4|1056|1056.6|1056|1056.8|1056.4|1056.4|1056|600
1614781110000|2021-03-03 14:18:30|1056.8|1056.2|1057|1056.8|1057.2|1056.8|1056.6|1056.2|422
1614781120000|2021-03-03 14:18:40|1057.2|1057|1057.4|1057|1057.6|1057|1057|1056.8|0
1614781130000|2021-03-03 14:18:50|1057.6|1056.8|1057|1056.6|1057.6|1056.8|1057|1056.6|2350
1614781140000|2021-03-03 14:19:00|1056.8|1056.4|1055.8|1055.4|1056.8|1056.4|1055.8|1055.2|2811
1614781150000|2021-03-03 14:19:10|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|1708
1614781160000|2021-03-03 14:19:20|1056|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1614781170000|2021-03-03 14:19:30|1056|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.4|561
1614781180000|2021-03-03 14:19:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1054.8|974
1614781190000|2021-03-03 14:19:50|1055.6|1055.2|1055.8|1055.2|1055.8|1055.2|1055.4|1055|0
1614781200000|2021-03-03 14:20:00|1055.6|1055|1055.4|1055|1055.6|1055|1055.2|1055|3
1614781210000|2021-03-03 14:20:10|1055.2|1054.8|1054.8|1054.6|1055.2|1054.8|1054.8|1054.4|1200
1614781220000|2021-03-03 14:20:20|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.4|1054|3309
1614781230000|2021-03-03 14:20:30|1054.2|1053.8|1053.4|1053.2|1054.2|1054|1053.4|1053|2364
1614781240000|2021-03-03 14:20:40|1053.2|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1614781250000|2021-03-03 14:20:50|1053|1052.8|1053.2|1053|1053.4|1053|1052.8|1052.4|4387
1614781260000|2021-03-03 14:21:00|1053.4|1053.2|1053.8|1053.4|1054|1053.6|1053.4|1053.2|1287
1614781270000|2021-03-03 14:21:10|1054|1053.6|1054.2|1053.6|1054.4|1054|1054|1053.6|972
1614781280000|2021-03-03 14:21:20|1054.4|1053.8|1054.6|1054.2|1054.8|1054.4|1054.2|1053.8|4457
1614781290000|2021-03-03 14:21:30|1054.4|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|1563
1614781300000|2021-03-03 14:21:40|1054.6|1054.4|1055.4|1055|1055.4|1055|1054.6|1054.4|2574
1614781310000|2021-03-03 14:21:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055|484
1614781320000|2021-03-03 14:22:00|1055.6|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|0
1614781330000|2021-03-03 14:22:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1614781340000|2021-03-03 14:22:20|1056|1055.8|1056.2|1056|1056.4|1056|1055.8|1055.6|1414
1614781350000|2021-03-03 14:22:30|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|0
1614781360000|2021-03-03 14:22:40|1056|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.6|2235
1614781370000|2021-03-03 14:22:50|1056.2|1056|1056.4|1056.2|1056.6|1056.2|1056|1055.8|26
1614781380000|2021-03-03 14:23:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|0
1614781390000|2021-03-03 14:23:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|1613
1614781400000|2021-03-03 14:23:20||1056.4||1056.2||1056.4||1056.2|0
1614781410000|2021-03-03 14:23:30|1056.4||1056.4||1056.6||1056.4||0
1614781430000|2021-03-03 14:23:50|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|1707
1614781440000|2021-03-03 14:24:00|1056.4|1056|1056|1055.8|1056.6|1056|1056|1055.6|1841
1614781450000|2021-03-03 14:24:10|1056.2|1055.6|1056.6|1056.2|1056.6|1056.2|1056|1055.6|3396
1614781460000|2021-03-03 14:24:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1614781470000|2021-03-03 14:24:30|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1056|1300
1614781480000|2021-03-03 14:24:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|3728
1614781490000|2021-03-03 14:24:50|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|550
1614781500000|2021-03-03 14:25:00|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1694
1614781510000|2021-03-03 14:25:10|1056.6|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.4|1228
1614781520000|2021-03-03 14:25:20|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|150
1614781530000|2021-03-03 14:25:30||1056.6||1056.6||1056.6||1056.4|0
1614781550000|2021-03-03 14:25:50|1057|1056.8|1057|1056.8|1057.6|1057|1057|1056.6|700
1614781560000|2021-03-03 14:26:00|1057.2|1057|1057|1056.8|1057.4|1057|1057|1056.8|3340
1614781570000|2021-03-03 14:26:10|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.4|1056.2|1773
1614781580000|2021-03-03 14:26:20|1057|1056.6|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|700
1614781590000|2021-03-03 14:26:30|1057|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|700
1614781610000|2021-03-03 14:26:50|1056.6|1056.4|1056.2|1056|1057|1056.6|1056.2|1056|3159
1614781620000|2021-03-03 14:27:00|1056.4|1056.2|1056.6|1056.4|1057|1056.6|1056.4|1056.2|1402
1614781630000|2021-03-03 14:27:10|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|0
1614781640000|2021-03-03 14:27:20|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|0
1614781650000|2021-03-03 14:27:30|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|1100
1614781660000|2021-03-03 14:27:40|1055.8|1055.8|1055.6|1055.4|1056.2|1055.8|1055.6|1055.4|1314
1614781670000|2021-03-03 14:27:50|1055.8|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.4|1328
1614781680000|2021-03-03 14:28:00|1055.4|1055.2|1055|1054.8|1055.8|1055.4|1055|1054.8|2278
1614781690000|2021-03-03 14:28:10|1055.2|1055|1054.2|1054|1055.4|1055|1054.2|1054|27895
1614781700000|2021-03-03 14:28:20|1054.4|1054.2|1055.8|1055.6|1055.8|1055.6|1054.4|1054|6785
1614781710000|2021-03-03 14:28:30|1056|1055.4|1055.8|1055.4|1056.2|1055.8|1055.6|1055.4|505
1614781720000|2021-03-03 14:28:40|||||||||100
1614781730000|2021-03-03 14:28:50||1055.6||1055.4||1055.6||1055.4|400
1614781740000|2021-03-03 14:29:00|1055.6|1055.6|1056.4|1056|1056.6|1056.2|1055.6|1055.6|2644
1614781750000|2021-03-03 14:29:10|1056.2|1055.8|1055.6|1055.4|1056.2|1055.8|1055.6|1055.2|570
1614781760000|2021-03-03 14:29:20|||||||||356
1614781780000|2021-03-03 14:29:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1293
1614781800000|2021-03-03 14:30:00|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.2|1054.8|3738
1614781810000|2021-03-03 14:30:10|1055.6|1055.4|1056.2|1055.8|1056.8|1056.2|1055.6|1055.4|6931
1614781820000|2021-03-03 14:30:20|1056|1055.6|1056|1055.8|1056.2|1055.8|1056|1055.6|0
1614781830000|2021-03-03 14:30:30|1056.2|1056|1056.8|1056.4|1056.8|1056.4|1056.2|1056|1487
1614781840000|2021-03-03 14:30:40|1056.6|1056.2|1056.6|1056.4|1057|1056.8|1056.6|1056.2|3196
1614781850000|2021-03-03 14:30:50|1056.4|1056.2|1056.8|1056.4|1056.8|1056.6|1056|1055.6|2683
1614781860000|2021-03-03 14:31:00|1057|1056.6|1056.4|1056|1057|1056.8|1056.4|1055.8|602
1614781870000|2021-03-03 14:31:10|1056.2|1056.2|1056|1055.6|1057.2|1056.8|1056|1055.6|16496
1614781880000|2021-03-03 14:31:20|1056.2|1055.8|1056.4|1056|1056.6|1056.4|1056.2|1055.6|6072
1614781890000|2021-03-03 14:31:30|1056.6|1056.2|1057.6|1057|1057.6|1057|1056.6|1056.2|2793
1614781900000|2021-03-03 14:31:40|1057.4|1057.2|1058.2|1057.8|1058.2|1058|1057.4|1057.2|10327
1614781910000|2021-03-03 14:31:50||1058||1057.6||1058||1057.6|4482
1614781920000|2021-03-03 14:32:00|1058.4|1057.8|1059.4|1059|1059.6|1059.2|1058.4|1057.8|75235
1614781930000|2021-03-03 14:32:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059|5652
1614781940000|2021-03-03 14:32:20|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|1736
1614781950000|2021-03-03 14:32:30|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.4|1059.2|4795
1614781960000|2021-03-03 14:32:40|1059.8|1059.2|1059.8|1059.4|1060|1059.6|1059.8|1059.2|1750
1614781970000|2021-03-03 14:32:50|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.4|1284
1614781980000|2021-03-03 14:33:00|1059.8|1059.8|1059.8|1059.6|1059.8|1059.8|1059.8|1059.6|1767
1614781990000|2021-03-03 14:33:10|1060|1059.8|1060|1059.6|1060.6|1060.2|1059.8|1059.4|22097
1614782000000|2021-03-03 14:33:20|1059.8|1059.4|1059.2|1058.6|1059.8|1059.4|1059.2|1058.6|2201
1614782010000|2021-03-03 14:33:30|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.6|2887
1614782020000|2021-03-03 14:33:40|1059.8|1059|1060|1059.4|1060|1059.4|1059.8|1059|1878
1614782030000|2021-03-03 14:33:50|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1614782040000|2021-03-03 14:34:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1614782050000|2021-03-03 14:34:10|1059.4|1059|1059.2|1058.8|1059.4|1059|1059|1058.6|2555
1614782060000|2021-03-03 14:34:20|1059.4|1059|1059.2|1059|1059.6|1059.2|1059|1058.6|3378
1614782070000|2021-03-03 14:34:30|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.4|2248
1614782080000|2021-03-03 14:34:40|1058.4|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|1701
1614782090000|2021-03-03 14:34:50|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.6|1058|1111
1614782100000|2021-03-03 14:35:00|1058.4|1058.2|1058.4|1057.8|1058.6|1058.4|1058.4|1057.8|2030
1614782110000|2021-03-03 14:35:10|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1058|1057.6|3458
1614782120000|2021-03-03 14:35:20|1058.4|1058|1057.6|1057.2|1058.4|1058|1057.4|1057|1737
1614782130000|2021-03-03 14:35:30|1057.8|1057.4|1058.6|1058|1058.6|1058.2|1057.8|1057.4|1738
1614782140000|2021-03-03 14:35:40|1058.8|1058.2|1059.2|1058.8|1059.4|1059|1058.8|1058.2|9804
1614782150000|2021-03-03 14:35:50|1059.4|1059|1060|1059.8|1060.4|1060|1059.4|1059|1447
1614782160000|2021-03-03 14:36:00|1059.8|1059.6|1059.8|1059.2|1059.8|1059.8|1059.4|1059|2268
1614782170000|2021-03-03 14:36:10|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|40
1614782180000|2021-03-03 14:36:20|1060.2|1059.8|1059.6|1059.2|1060.2|1060|1059.6|1059.2|1583
1614782190000|2021-03-03 14:36:30|1059.8|1059.4|1060.2|1060|1060.2|1060|1059.6|1059.2|2187
1614782200000|2021-03-03 14:36:40|1060.4|1060.2|1060.8|1060.2|1060.8|1060.6|1060.2|1060|5390
1614782210000|2021-03-03 14:36:50|1060.6|1060.4|1061.4|1061.2|1061.6|1061.2|1060.6|1060.4|5478
1614782220000|2021-03-03 14:37:00|1061.6|1061.4|1061.8|1061.6|1062|1061.6|1061.2|1060.8|2449
1614782230000|2021-03-03 14:37:10|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|239
1614782240000|2021-03-03 14:37:20|1061.8|1061.6|1061.4|1061|1061.8|1061.6|1061.2|1060.8|14325
1614782250000|2021-03-03 14:37:30|1061.2|1060.8|1061|1060.6|1061.4|1061.2|1060.8|1060.4|2
1614782260000|2021-03-03 14:37:40|1060.8|1060.4|1060|1059.6|1061|1060.6|1060|1059.6|879
1614782270000|2021-03-03 14:37:50|1059.8|1059.8|1060.2|1060|1060.4|1060.2|1059.8|1059.8|2597
1614782280000|2021-03-03 14:38:00|1060|1059.6|1060.6|1060|1060.6|1060|1059.8|1059.2|107
1614782290000|2021-03-03 14:38:10|1060.8|1060.2|1060|1059.6|1060.8|1060.4|1060|1059.6|603
1614782300000|2021-03-03 14:38:20|1059.8|1059.8|1060.2|1059.8|1060.8|1060.2|1059.8|1059.8|2376
1614782310000|2021-03-03 14:38:30|1060|1059.6|1060|1059.8|1060.4|1060|1059.8|1059.2|1539
1614782320000|2021-03-03 14:38:40|1059.8|1059.6|1060.2|1060|1060.4|1060|1059.6|1059.2|3752
1614782330000|2021-03-03 14:38:50|1060.4|1060.2|1060.6|1060.2|1060.8|1060.2|1060.2|1060|482
1614782340000|2021-03-03 14:39:00|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|481
1614782350000|2021-03-03 14:39:10|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.2|1281
1614782360000|2021-03-03 14:39:20|1060.4|1060|1059.6|1059.2|1060.4|1060|1059.6|1059.2|2261
1614782370000|2021-03-03 14:39:30|1059.8|1059.4|1060.6|1060|1060.6|1060|1059.8|1059.4|3076
1614782380000|2021-03-03 14:39:40|1060.4|1060.2|1060.6|1060|1060.8|1060.4|1060.4|1060|832
1614782390000|2021-03-03 14:39:50|1060.4|1059.8|1060.6|1060.4|1060.8|1060.4|1060.2|1059.8|11027
1614782400000|2021-03-03 14:40:00|1060.4|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|5
1614782410000|2021-03-03 14:40:10|1060.4|1059.8|1060.4|1060|1060.6|1060.2|1060|1059.6|6541
1614782420000|2021-03-03 14:40:20|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.6|21
1614782430000|2021-03-03 14:40:30|1060.6|1059.8|1060.8|1060.4|1060.8|1060.4|1059.8|1059.6|741
1614782440000|2021-03-03 14:40:40|1060.6|1060.2|1060.2|1059.6|1060.6|1060.2|1059.8|1059.4|2502
1614782450000|2021-03-03 14:40:50|1060.4|1059.8|1059.8|1059.2|1060.4|1060|1059.6|1059.2|0
1614782460000|2021-03-03 14:41:00|1060|1059.4|1059.2|1058.8|1060|1059.6|1059|1058.6|2207
1614782470000|2021-03-03 14:41:10|1059|1058.6|1059.8|1059.2|1059.8|1059.4|1059|1058.6|1484
1614782480000|2021-03-03 14:41:20|1059.6|1059|1059.2|1058.6|1059.6|1059.2|1059|1058.4|604
1614782490000|2021-03-03 14:41:30|1059|1058.8|1060.6|1060|1060.6|1060|1059|1058.8|8039
1614782500000|2021-03-03 14:41:40|1060.2|1060.2|1060.2|1060|1060.4|1060.2|1059.8|1059.2|12837
1614782510000|2021-03-03 14:41:50|1060.4|1060.2|1061.4|1061|1061.6|1061|1060.4|1060|18898
1614782520000|2021-03-03 14:42:00|1061.2|1060.8|1061|1060.6|1061.4|1061|1061|1060.4|3990
1614782530000|2021-03-03 14:42:10|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1060.6|1060.4|3688
1614782540000|2021-03-03 14:42:20|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061|1060.4|2500
1614782550000|2021-03-03 14:42:30|1061.6|1061.4|1061.6|1061|1061.8|1061.4|1061.4|1061|0
1614782560000|2021-03-03 14:42:40|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061|3727
1614782570000|2021-03-03 14:42:50|1061.4|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|4761
1614782580000|2021-03-03 14:43:00|1061|1061|1061.2|1061|1061.4|1061|1060.8|1060.4|1926
1614782590000|2021-03-03 14:43:10|1061|1060.8|1061|1060.6|1061|1060.8|1060.6|1060.2|2504
1614782600000|2021-03-03 14:43:20|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.6|1862
1614782610000|2021-03-03 14:43:30||1061||1060.8||1061||1060.8|0
1614782620000|2021-03-03 14:43:40||1061||1061||1061||1061|0
1614782630000|2021-03-03 14:43:50|1061.2|1060.8|1061|1060.8|1061.4|1060.8|1061|1060.8|4098
1614782640000|2021-03-03 14:44:00|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1914
1614782650000|2021-03-03 14:44:10|1060.6|1060.6|1060.6|1060.2|1060.8|1060.6|1060.6|1060|181
1614782660000|2021-03-03 14:44:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|5940
1614782670000|2021-03-03 14:44:30|1061.2|1060.8|1061.8|1061.2|1061.8|1061.4|1061|1060.8|3541
1614782680000|2021-03-03 14:44:40||1061.4||1061.4||1061.4||1061.4|0
1614782690000|2021-03-03 14:44:50|1061.6||1061.6||1061.6||1061.6||0
1614782700000|2021-03-03 14:45:00|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|622
1614782710000|2021-03-03 14:45:10|1061.6|1060.8|1061|1060.8|1061.6|1060.8|1061|1060.6|425
1614782720000|2021-03-03 14:45:20|1060.8|1060.6|1061|1060.6|1061.4|1061|1060.6|1060.4|3536
1614782730000|2021-03-03 14:45:30|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.4|1060|3062
1614782740000|2021-03-03 14:45:40|1060.8|1060.4|1061.2|1060.8|1061.4|1060.8|1060.8|1060.4|645
1614782750000|2021-03-03 14:45:50|1061|1060.6|1060.6|1060.2|1061.2|1060.8|1060.6|1060|2172
1614782760000|2021-03-03 14:46:00|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|376
1614782770000|2021-03-03 14:46:10|1061.2|1060.8|1060.6|1060.4|1061.4|1061|1060.6|1060.4|4328
1614782780000|2021-03-03 14:46:20|1060.4|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.6|7549
1614782790000|2021-03-03 14:46:30|1060.4|1060|1060.6|1060|1060.6|1060.2|1060.2|1059.8|600
1614782800000|2021-03-03 14:46:40|1060.4|1059.8|1060.2|1060|1060.6|1060.2|1060.2|1059.8|0
1614782810000|2021-03-03 14:46:50|1060|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|3318
1614782820000|2021-03-03 14:47:00|1059.8|1059.4|1060|1059.8|1060.2|1059.8|1059.8|1059.4|7081
1614782830000|2021-03-03 14:47:10|1060.2|1059.6|1060|1059.8|1060.2|1060|1060|1059.6|2599
1614782840000|2021-03-03 14:47:20|1060.2|1060|1061|1060.4|1061|1060.4|1060.2|1059.8|1911
1614782850000|2021-03-03 14:47:30|1061.2|1060.6|1060.8|1060.4|1061.4|1060.8|1060.8|1060.4|2
1614782860000|2021-03-03 14:47:40|1061|1060.6|1061.8|1061.4|1062|1061.6|1060.8|1060.4|15572
1614782870000|2021-03-03 14:47:50|1062|1061.6|1061.2|1060.8|1062|1061.6|1061.2|1060.8|1469
1614782880000|2021-03-03 14:48:00|1061.4|1061|1060.8|1060.4|1061.6|1061.2|1060.6|1060.2|2369
1614782890000|2021-03-03 14:48:10|1061|1060.6|1060.2|1059.8|1061|1060.6|1060.2|1059.8|2839
1614782900000|2021-03-03 14:48:20|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1059.8|0
1614782910000|2021-03-03 14:48:30||1060.2||1060||1060.2||1060|0
1614782920000|2021-03-03 14:48:40|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1614782930000|2021-03-03 14:48:50|1060.6|1060.2|1061.2|1060.8|1061.2|1061|1060.4|1060|6889
1614782940000|2021-03-03 14:49:00|1061.4|1061|1062.4|1062|1062.6|1062.2|1061.2|1060.8|32567
1614782950000|2021-03-03 14:49:10|1062.6|1062.2|1063.2|1063|1063.2|1063|1062.4|1062|1362
1614782960000|2021-03-03 14:49:20|1063.4|1063.2|1063.2|1062.8|1064|1063.6|1063|1062.6|7041
1614782970000|2021-03-03 14:49:30|1063|1062.6|1062.2|1061.8|1063.2|1062.6|1062.2|1061.8|2933
1614782980000|2021-03-03 14:49:40|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|299
1614782990000|2021-03-03 14:49:50|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.6|1268
1614783000000|2021-03-03 14:50:00|1061.8|1061.6|1062.6|1062.4|1063|1062.4|1061.8|1061.6|14434
1614783010000|2021-03-03 14:50:10|1062.8|1062.2|1063.8|1063.4|1063.8|1063.4|1062.6|1062.2|6040
1614783020000|2021-03-03 14:50:20|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.2|1062.8|1372
1614783030000|2021-03-03 14:50:30|1064|1063.4|1063.8|1063.6|1064|1063.8|1063.8|1063.4|1293
1614783040000|2021-03-03 14:50:40|1063.6|1063.4|1063.4|1062.8|1063.6|1063.4|1063.2|1062.8|1939
1614783050000|2021-03-03 14:50:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1614783060000|2021-03-03 14:51:00|1063.2|1062.8|1062.8|1062.6|1063.4|1063.2|1062.8|1062.4|484
1614783070000|2021-03-03 14:51:10|1062.6|1062.4|1062.8|1062.4|1063.4|1063|1062.6|1062|1506
1614783080000|2021-03-03 14:51:20|1063|1062.6|1063.4|1063|1063.4|1063.2|1063|1062.6|4320
1614783090000|2021-03-03 14:51:30|1063.2|1062.8|1063.2|1062.6|1063.4|1063|1063|1062.6|2098
1614783100000|2021-03-03 14:51:40|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|800
1614783110000|2021-03-03 14:51:50|1063|1063|1063|1062.6|1063.2|1063|1063|1062.6|302
1614783120000|2021-03-03 14:52:00|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1063|1062.4|2497
1614783130000|2021-03-03 14:52:10|1063.6|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.2|5370
1614783140000|2021-03-03 14:52:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|2932
1614783150000|2021-03-03 14:52:30|1063.8|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1614783160000|2021-03-03 14:52:40|1064|1063.4|1064.4|1064|1064.6|1064|1063.8|1063.4|3000
1614783170000|2021-03-03 14:52:50|1064.6|1063.8|1064.6|1064|1064.8|1064.4|1064.6|1063.8|34
1614783180000|2021-03-03 14:53:00|1064.8|1064.2|1064.4|1064|1065|1064.6|1064.2|1064|16450
1614783190000|2021-03-03 14:53:10|1064.6|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1063.8|1260
1614783200000|2021-03-03 14:53:20|1064.6|1063.8|1064.4|1064|1064.6|1064.2|1064.4|1063.8|1380
1614783210000|2021-03-03 14:53:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1614783220000|2021-03-03 14:53:40|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064|1063.6|5648
1614783230000|2021-03-03 14:53:50|1065||1064.8||1065||1064.8||0
1614783240000|2021-03-03 14:54:00|1064.6|1064.2|1064.6|1064.4|1064.8|1064.6|1064.4|1064.2|3324
1614783250000|2021-03-03 14:54:10|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|2285
1614783260000|2021-03-03 14:54:20||1064.4||1064.6||1064.6||1064.4|0
1614783270000|2021-03-03 14:54:30|1064.6|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|3502
1614783280000|2021-03-03 14:54:40|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|3026
1614783290000|2021-03-03 14:54:50|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064.2|1063.8|5074
1614783300000|2021-03-03 14:55:00|1064.4|1063.6|1064.2|1063.8|1064.6|1064|1064.2|1063.6|2000
1614783310000|2021-03-03 14:55:10|1064|1063.6|1064.4|1064|1064.4|1064|1063.8|1063.4|2055
1614783320000|2021-03-03 14:55:20|1064.2|1063.6|1064.2|1063.8|1064.4|1064|1064|1063.6|395
1614783330000|2021-03-03 14:55:30|1064.4|1064|1064.6|1064|1064.8|1064.4|1064.2|1063.6|7891
1614783340000|2021-03-03 14:55:40||1064.2||1064||1064.2||1064|106
1614783350000|2021-03-03 14:55:50|1064|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|6746
1614783360000|2021-03-03 14:56:00|1064.4|1064|1064.2|1063.8|1064.6|1064.2|1064.2|1063.6|4747
1614783370000|2021-03-03 14:56:10|1064.4|1063.6|1063.8|1063.4|1064.4|1064|1063.8|1063.4|0
1614783380000|2021-03-03 14:56:20|1064|1063.6|1063.4|1063.2|1064|1063.6|1063.4|1063|1084
1614783390000|2021-03-03 14:56:30|1063.2|1063|1063|1062.8|1063.2|1063|1062.8|1062.6|1482
1614783400000|2021-03-03 14:56:40|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|1252
1614783410000|2021-03-03 14:56:50|1063.4|1063|1063.4|1062.8|1063.6|1063.2|1063|1062.8|4937
1614783420000|2021-03-03 14:57:00|1063.2|1062.6|1063.2|1063|1063.2|1063|1062.8|1062.4|6680
1614783430000|2021-03-03 14:57:10|1063|1062.8|1062.4|1062|1063.2|1062.8|1062|1061.6|10171
1614783440000|2021-03-03 14:57:20|1062.6|1062.2|1063|1062.4|1063|1062.6|1062.4|1062.2|0
1614783460000|2021-03-03 14:57:40|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.4|1062.2|1710
1614783470000|2021-03-03 14:57:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1614783480000|2021-03-03 14:58:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|300
1614783490000|2021-03-03 14:58:10|1062.6|1062.2|1062.2|1061.6|1062.6|1062.2|1062.2|1061.6|445
1614783500000|2021-03-03 14:58:20|1062|1061.4|1061.4|1061|1062|1061.6|1061.4|1061|403
1614783510000|2021-03-03 14:58:30|1061.2|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.6|0
1614783530000|2021-03-03 14:58:50|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|2208
1614783540000|2021-03-03 14:59:00|1061.2|1060.8|1060.6|1060.2|1061.2|1061|1060.2|1060|7116
1614783550000|2021-03-03 14:59:10|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.6|6433
1614783560000|2021-03-03 14:59:20|1060.4|1060|1060.6|1060.4|1060.8|1060.6|1060.4|1060|1810
1614783570000|2021-03-03 14:59:30|1060.8|1060.2|1059.8|1059.4|1060.8|1060.2|1059.6|1059.2|10606
1614783580000|2021-03-03 14:59:40|1059.6|1059.2|1059.8|1059.2|1060|1059.2|1059.6|1059|281
1614783590000|2021-03-03 14:59:50|1060|1059.4|1060.2|1060|1060.2|1060|1060|1059.4|1482
1614783600000|2021-03-03 15:00:00|1060.4|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.4|1504
1614783610000|2021-03-03 15:00:10|1060|1059.6|1060.6|1060.4|1060.8|1060.4|1059.8|1059.2|948
1614783620000|2021-03-03 15:00:20|1060.4|1060|1058.8|1058.2|1060.4|1060|1058.2|1057.8|17989
1614783630000|2021-03-03 15:00:30|1059|1058.4|1060.6|1060|1060.6|1060|1059|1058.4|2601
1614783640000|2021-03-03 15:00:40|1060.4|1059.8|1059.4|1058.8|1060.4|1059.8|1059.2|1058.6|1192
1614783650000|2021-03-03 15:00:50|1059.6|1059|1059.4|1059|1059.8|1059.2|1059.4|1059|1054
1614783660000|2021-03-03 15:01:00|1059|1058.6|1058|1057.4|1059|1058.6|1057.8|1057.2|3240
1614783670000|2021-03-03 15:01:10|1058.2|1057.8|1058.4|1058|1058.6|1058|1057.6|1057.4|9678
1614783680000|2021-03-03 15:01:20|1058|1057.8|1058|1057.4|1058.4|1058|1058|1057.2|5044
1614783690000|2021-03-03 15:01:30|1057.8|1057.2|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|0
1614783700000|2021-03-03 15:01:40|1057.2|1057.2|1058|1057.6|1058|1057.6|1057.2|1057|2700
1614783710000|2021-03-03 15:01:50|1057.8|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.2|2769
1614783720000|2021-03-03 15:02:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.2|1057|6591
1614783730000|2021-03-03 15:02:10|1057.4|1057|1058|1057.8|1058|1057.8|1057.4|1057|5194
1614783740000|2021-03-03 15:02:20|1058.2|1058|1058.4|1058|1058.8|1058.2|1058.2|1058|783
1614783750000|2021-03-03 15:02:30|1058.2|1057.8|1059|1058.4|1059.2|1058.6|1058|1057.6|4050
1614783760000|2021-03-03 15:02:40|1058.8|1058.2|1058|1057.8|1059|1058.2|1058|1057.8|2951
1614783770000|2021-03-03 15:02:50|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.2|2426
1614783780000|2021-03-03 15:03:00|1057.8|1057.4|1058.2|1057.4|1058.2|1057.6|1057.4|1057|2802
1614783790000|2021-03-03 15:03:10|1058.4|1057.6|1058.6|1058|1058.6|1058.2|1058.2|1057.6|2372
1614783800000|2021-03-03 15:03:20|1058.4|1057.8|1058.6|1058|1058.6|1058|1058|1057.6|3099
1614783810000|2021-03-03 15:03:30|1058.8|1057.8|1058.6|1058|1058.8|1058.4|1058.6|1057.8|0
1614783820000|2021-03-03 15:03:40|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|0
1614783830000|2021-03-03 15:03:50|1059.2|1058.6|1059.6|1059.4|1059.8|1059.6|1059.2|1058.6|389
1614783840000|2021-03-03 15:04:00|1059.4|1059.2|1059.4|1058.8|1059.4|1059.2|1058.8|1058.4|5693
1614783850000|2021-03-03 15:04:10||1059||1059||1059||1059|0
1614783860000|2021-03-03 15:04:20|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.6|1059.2|4735
1614783870000|2021-03-03 15:04:30|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|2954
1614783890000|2021-03-03 15:04:50|1059.6|1059.2|1058.8|1058.6|1059.6|1059.2|1058.8|1058.4|2985
1614783900000|2021-03-03 15:05:00|1059|1058.8|1059|1058.4|1059.4|1058.8|1058.8|1058.4|11047
1614783910000|2021-03-03 15:05:10|1058.8|1058.6|1058.6|1058|1059|1058.6|1058.2|1057.8|7939
1614783920000|2021-03-03 15:05:20|1058.4|1058.2|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|1213
1614783930000|2021-03-03 15:05:30|1058|1058|1058.2|1057.8|1058.6|1058.2|1057.8|1057.2|3662
1614783940000|2021-03-03 15:05:40|1058.4|1057.6|1058.2|1057.8|1058.4|1057.8|1057.8|1057.6|966
1614783950000|2021-03-03 15:05:50|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.4|1057.2|19543
1614783960000|2021-03-03 15:06:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.2|1057|8185
1614783970000|2021-03-03 15:06:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|993
1614783980000|2021-03-03 15:06:20|1057.4|1057|1058.6|1058|1058.6|1058.2|1057.4|1057|1375
1614783990000|2021-03-03 15:06:30|1058.4|1057.8|1058.2|1057.6|1058.4|1058|1057.8|1057.4|3889
1614784000000|2021-03-03 15:06:40|1058|1057.4|1057.4|1057|1058|1057.4|1057.2|1056.8|4025
1614784010000|2021-03-03 15:06:50|1057.6|1056.8|1057.4|1057|1057.8|1057.2|1057.4|1056.8|0
1614784020000|2021-03-03 15:07:00|1057.2|1057.2|1056.6|1056.2|1057.2|1057.2|1056.6|1056|1874
1614784030000|2021-03-03 15:07:10|1056.4|1056.4|1056.6|1056|1056.6|1056.4|1056.2|1056|1986
1614784040000|2021-03-03 15:07:20|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1055.4|1055.2|17388
1614784050000|2021-03-03 15:07:30|1056|1055.6|1055.6|1055.4|1056|1055.8|1055.6|1055.2|0
1614784060000|2021-03-03 15:07:40|1055.4|1055.2|1055|1054.6|1055.6|1055.2|1055|1054.4|62008
1614784070000|2021-03-03 15:07:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|298
1614784080000|2021-03-03 15:08:00|1054.6|1054.2|1055|1054.6|1055.4|1054.8|1054.6|1054.2|4180
1614784090000|2021-03-03 15:08:10|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|1677
1614784100000|2021-03-03 15:08:20|1055|1054.8|1055.8|1055.4|1055.8|1055.6|1055|1054.6|17636
1614784110000|2021-03-03 15:08:30||1055.2||1055.4||1055.4||1055|0
1614784120000|2021-03-03 15:08:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|600
1614784130000|2021-03-03 15:08:50|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|1829
1614784140000|2021-03-03 15:09:00|1056.4|1056|1057.2|1056.8|1057.4|1056.8|1056.4|1056|2035
1614784150000|2021-03-03 15:09:10|1057.4|1057|1057.8|1057.4|1058|1057.4|1057.2|1056.8|3472
1614784160000|2021-03-03 15:09:20|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057.2|3083
1614784170000|2021-03-03 15:09:30|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|806
1614784180000|2021-03-03 15:09:40|1057.8|1057.6|1057.2|1056.8|1057.8|1057.6|1057.2|1056.8|2199
1614784190000|2021-03-03 15:09:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.4|458
1614784200000|2021-03-03 15:10:00|1056.6|1056.4|1056.8|1056.2|1057|1056.6|1055.8|1055.6|9688
1614784210000|2021-03-03 15:10:10|1057|1056.4|1057.2|1056.8|1057.4|1057|1056.4|1056|8720
1614784220000|2021-03-03 15:10:20|1057.4|1057|1056.8|1056.2|1057.4|1057|1056.4|1056|7355
1614784230000|2021-03-03 15:10:30|1056.6|1056|1056.4|1056|1056.8|1056.6|1056|1055.8|5025
1614784240000|2021-03-03 15:10:40|1056|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.6|1997
1614784250000|2021-03-03 15:10:50|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.2|3306
1614784260000|2021-03-03 15:11:00|1055.6|1055.2|1054.6|1054.2|1055.8|1055.4|1054.6|1054|4773
1614784270000|2021-03-03 15:11:10|1054.8|1054|1054.4|1054|1054.8|1054.2|1054.2|1053.8|3307
1614784280000|2021-03-03 15:11:20|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.4|1053.2|1200
1614784290000|2021-03-03 15:11:30|1053.4|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|1536
1614784300000|2021-03-03 15:11:40|1053.4|1053|1053.4|1053.2|1053.8|1053.4|1052.8|1052.4|9172
1614784310000|2021-03-03 15:11:50|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|101
1614784320000|2021-03-03 15:12:00|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|1810
1614784330000|2021-03-03 15:12:10|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|23
1614784340000|2021-03-03 15:12:20|1054.8|1054.4|1054.4|1053.8|1055|1054.6|1054.2|1053.6|14924
1614784350000|2021-03-03 15:12:30|1054.2|1054|1054|1053.4|1054.4|1054|1053.8|1053.2|3279
1614784360000|2021-03-03 15:12:40|1054.2|1053.6|1054.4|1054|1054.4|1054|1054.2|1053.6|1705
1614784370000|2021-03-03 15:12:50|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1443
1614784380000|2021-03-03 15:13:00|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|3494
1614784390000|2021-03-03 15:13:10|1054|1054|1054.8|1054.4|1054.8|1054.4|1054|1053.8|574
1614784400000|2021-03-03 15:13:20|1055|1054.6|1054.6|1054.2|1055.2|1054.8|1054.6|1054.2|4786
1614784410000|2021-03-03 15:13:30|1054.4|1054.4|1054.8|1054.2|1055|1054.4|1054.2|1053.8|3954
1614784420000|2021-03-03 15:13:40|1054.6|1054.4|1054.8|1054.6|1055.2|1054.8|1054.6|1054.2|998
1614784430000|2021-03-03 15:13:50|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|0
1614784440000|2021-03-03 15:14:00|1054.8|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|3914
1614784450000|2021-03-03 15:14:10|1054.8|1054.8|1054.8|1054.4|1055|1054.8|1054.4|1054|1524
1614784460000|2021-03-03 15:14:20|1055|1054.6|1054.6|1054|1055|1054.8|1054.6|1054|2480
1614784470000|2021-03-03 15:14:30|1054.4|1053.8|1054|1053.6|1054.4|1054.2|1054|1053.6|2329
1614784480000|2021-03-03 15:14:40|1054.4|1053.8|1054|1053.8|1054.4|1053.8|1053.8|1053.4|2470
1614784490000|2021-03-03 15:14:50|1053.8|1053.6|1054.2|1054|1054.4|1054|1053.8|1053.4|1184
1614784500000|2021-03-03 15:15:00|1054|1053.8|1054|1053.8|1054.8|1054.4|1054|1053.6|8020
1614784510000|2021-03-03 15:15:10|1053.8|1053.6|1054|1053.8|1054.2|1053.8|1053.6|1053.2|603
1614784520000|2021-03-03 15:15:20|1054.2|1053.4|1053.6|1053.2|1054.2|1053.4|1053.4|1052.8|29291
1614784530000|2021-03-03 15:15:30|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.4|1053.2|664
1614784540000|2021-03-03 15:15:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1052.8|3513
1614784550000|2021-03-03 15:15:50|1053.2|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|3453
1614784560000|2021-03-03 15:16:00|1053.6|1053.2|1054|1053.6|1054.2|1053.6|1053|1052.6|5496
1614784570000|2021-03-03 15:16:10|1054.2|1053.8|1054|1053.6|1055|1054.6|1054|1053.4|9927
1614784580000|2021-03-03 15:16:20|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.6|1053.4|1922
1614784590000|2021-03-03 15:16:30|1054.6|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.4|0
1614784600000|2021-03-03 15:16:40|1053.8|1053.4|1055|1054.6|1055|1054.6|1053.8|1053.4|7664
1614784610000|2021-03-03 15:16:50|1054.8|1054.4|1054.8|1054.6|1055.2|1054.6|1054.8|1054.4|590
1614784620000|2021-03-03 15:17:00|1055|1054.8|1055|1054.6|1055.8|1055.4|1054.8|1054.4|7828
1614784630000|2021-03-03 15:17:10|1054.8|1054.4|1053.8|1053.4|1055|1054.6|1053.8|1053.4|2369
1614784640000|2021-03-03 15:17:20|1054|1053.6|1054.4|1054|1054.6|1054.2|1053.8|1053.4|3139
1614784650000|2021-03-03 15:17:30|1054.2|1053.8|1053.2|1052.6|1054.2|1053.8|1053.2|1052.6|2828
1614784660000|2021-03-03 15:17:40|1052.6|1052.8|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|3852
1614784670000|2021-03-03 15:17:50|1053|1052.8|1053.2|1052.6|1053.4|1053|1052.8|1052.4|16457
1614784680000|2021-03-03 15:18:00|1053|1052.8|1053.6|1053.2|1054|1053.4|1053|1052.8|1437
1614784690000|2021-03-03 15:18:10|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2495
1614784700000|2021-03-03 15:18:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|1612
1614784710000|2021-03-03 15:18:30|1053.4|1053|1053|1052.8|1053.6|1053|1053|1052.8|0
1614784720000|2021-03-03 15:18:40|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2338
1614784730000|2021-03-03 15:18:50|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|1371
1614784740000|2021-03-03 15:19:00|1053|1052.8|1053.4|1053.2|1053.6|1053.2|1052.8|1052.6|0
1614784750000|2021-03-03 15:19:10|1053.6|1053.4|1053.6|1053.4|1054.4|1053.8|1053.4|1053.2|3837
1614784760000|2021-03-03 15:19:20|1053.4|1053.2|1053.2|1052.8|1054|1053.6|1053.2|1052.8|2982
1614784770000|2021-03-03 15:19:30|1053.4|1053|1053.8|1053.4|1054|1053.8|1053.4|1053|2272
1614784780000|2021-03-03 15:19:40|1054|1053.2|1053.6|1053.4|1054|1053.4|1053.4|1053|2659
1614784800000|2021-03-03 15:20:00|1053.8|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.2|4655
1614784810000|2021-03-03 15:20:10|1053.8|1053.6|1054.6|1054.4|1054.8|1054.4|1053.6|1053.4|4096
1614784820000|2021-03-03 15:20:20|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|1785
1614784830000|2021-03-03 15:20:30|1055.2|1054.6|1055.6|1055.4|1055.8|1055.4|1055|1054.6|2798
1614784840000|2021-03-03 15:20:40|1055.8|1055.2|1056|1055.4|1056.2|1055.6|1055.6|1055.2|11930
1614784850000|2021-03-03 15:20:50|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.2|1054.8|2793
1614784860000|2021-03-03 15:21:00|1055.4|1054.8|1054.8|1054.6|1055.4|1054.8|1054.8|1054.6|641
1614784870000|2021-03-03 15:21:10|1055|1054.8|1055.2|1054.6|1055.4|1055|1054.8|1054.4|11115
1614784880000|2021-03-03 15:21:20|1055|1054.4|1055|1054.4|1055.2|1054.8|1054.4|1054|5151
1614784890000|2021-03-03 15:21:30|1054.8|1054.6|1054.2|1054|1055|1054.6|1054.2|1054|8075
1614784900000|2021-03-03 15:21:40|1054|1053.8|1054.4|1053.8|1054.4|1054|1053.8|1053.4|2147
1614784910000|2021-03-03 15:21:50|1054.6|1054|1054.6|1054|1054.6|1054.2|1054.2|1053.8|0
1614784920000|2021-03-03 15:22:00|1054|1054.2|1053.4|1053|1054.2|1054.2|1053.4|1052.8|4422
1614784930000|2021-03-03 15:22:10|1053.6|1053.2|1054|1053.6|1054|1053.8|1053.6|1053.2|1842
1614784940000|2021-03-03 15:22:20|1054.2|1053.8|1054.4|1054|1054.6|1054.2|1054|1053.6|4374
1614784950000|2021-03-03 15:22:30|1054.2|1053.8|1054.6|1054|1054.6|1054.2|1053.8|1053.4|4295
1614784960000|2021-03-03 15:22:40|1054.4|1053.8|1055.2|1054.8|1055.2|1054.8|1054.2|1053.8|1876
1614784970000|2021-03-03 15:22:50|1055.4|1055|1055.4|1055|1055.6|1055.4|1055.2|1054.8|4982
1614784980000|2021-03-03 15:23:00|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1054.8|1054.6|3450
1614784990000|2021-03-03 15:23:10|1055.6|1055.2|1055.6|1055|1055.8|1055.4|1055.2|1055|811
1614785000000|2021-03-03 15:23:20|1055.8|1055.2|1055.4|1055|1055.8|1055.6|1055.2|1055|9724
1614785010000|2021-03-03 15:23:30|1055.6|1055.2|1055|1054.6|1055.8|1055.4|1054.8|1054.4|9066
1614785020000|2021-03-03 15:23:40|1054.8|1054.4|1055.2|1054.8|1055.4|1055|1054.8|1054.4|6114
1614785030000|2021-03-03 15:23:50|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1055|1084
1614785040000|2021-03-03 15:24:00|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|289
1614785050000|2021-03-03 15:24:10|1055.4|1055.2|1056|1055.4|1056|1055.4|1055|1054.6|4921
1614785060000|2021-03-03 15:24:20|1056.2|1055.6|1056.2|1055.8|1056.6|1056.2|1056|1055.6|9305
1614785070000|2021-03-03 15:24:30|1056|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.4|1239
1614785080000|2021-03-03 15:24:40|1056.2|1055.6|1056.2|1055.8|1056.2|1056|1055.6|1055.4|5238
1614785090000|2021-03-03 15:24:50|1056.4|1056|1056.8|1056.4|1057|1056.6|1056.4|1055.8|2812
1614785100000|2021-03-03 15:25:00|1057|1056.6|1056.8|1056.6|1057.2|1056.6|1056.8|1056.4|1245
1614785110000|2021-03-03 15:25:10|1057|1056.8|1057.6|1057.4|1057.8|1057.4|1057|1056.8|8427
1614785120000|2021-03-03 15:25:20|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057.2|4103
1614785130000|2021-03-03 15:25:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|0
1614785140000|2021-03-03 15:25:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.2|1057|1833
1614785150000|2021-03-03 15:25:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1614785160000|2021-03-03 15:26:00|1057.4|1057|1057|1056.6|1057.4|1057.2|1056.8|1056.4|6301
1614785170000|2021-03-03 15:26:10|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.6|1109
1614785180000|2021-03-03 15:26:20|1056.8|1056.4|1056.6|1056.2|1057|1056.8|1056.6|1056.2|1768
1614785190000|2021-03-03 15:26:30|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|0
1614785200000|2021-03-03 15:26:40|1056.4|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.6|413
1614785210000|2021-03-03 15:26:50|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|2
1614785220000|2021-03-03 15:27:00|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1055|369
1614785230000|2021-03-03 15:27:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.4|1055.2|6419
1614785240000|2021-03-03 15:27:20|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1054.8|982
1614785260000|2021-03-03 15:27:40|1055|1054.8|1054.6|1054.2|1055|1054.8|1054.6|1054.2|796
1614785270000|2021-03-03 15:27:50|1054.4||1054.4||1054.4||1054.4||406
1614785280000|2021-03-03 15:28:00|1054.2|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1054|4397
1614785290000|2021-03-03 15:28:10|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|1287
1614785300000|2021-03-03 15:28:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|2686
1614785310000|2021-03-03 15:28:30|1054.8|1054.2|1053.8|1053.4|1054.8|1054.2|1053.8|1053.4|4782
1614785320000|2021-03-03 15:28:40|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1716
1614785330000|2021-03-03 15:28:50|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|4223
1614785340000|2021-03-03 15:29:00|1054|1053.2|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|1151
1614785350000|2021-03-03 15:29:10|1054|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|1314
1614785360000|2021-03-03 15:29:20|1054|1053.6|1054.6|1054.4|1054.8|1054.4|1053.8|1053.4|5543
1614785370000|2021-03-03 15:29:30|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|507
1614785380000|2021-03-03 15:29:40||1054.2||1054.2||1054.2||1054.2|1313
1614785390000|2021-03-03 15:29:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1053.8|447
1614785400000|2021-03-03 15:30:00|1054.2|1053.8|1053|1052.6|1054.4|1054|1052.8|1052.4|10285
1614785410000|2021-03-03 15:30:10|1053.2|1052.4|1052.6|1052|1053.2|1052.8|1052.4|1052|423
1614785420000|2021-03-03 15:30:20|1052.8|1052.2|1052.8|1052.6|1053|1052.6|1052.6|1052|0
1614785430000|2021-03-03 15:30:30|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.2|5959
1614785440000|2021-03-03 15:30:40|1052.6|1052.2|1053.4|1053|1053.4|1053|1052.4|1052|992
1614785450000|2021-03-03 15:30:50|1053.2|1052.8|1053|1052.6|1053.4|1053.2|1053|1052.6|0
1614785460000|2021-03-03 15:31:00|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.4|1052|4764
1614785470000|2021-03-03 15:31:10|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1052.8|88
1614785480000|2021-03-03 15:31:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1614785490000|2021-03-03 15:31:30|1053.2|1053.2|1053.4|1053|1053.8|1053.4|1053.2|1052.8|2567
1614785500000|2021-03-03 15:31:40|1053.6|1053.2|1054.2|1053.8|1054.4|1054|1053.2|1053|13113
1614785510000|2021-03-03 15:31:50|1054.4|1054|1054|1053.8|1054.8|1054.4|1053.6|1053.4|3909
1614785520000|2021-03-03 15:32:00|1054.2|1054|1054.6|1054.2|1055|1054.4|1054|1053.8|3513
1614785530000|2021-03-03 15:32:10|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054|1053.6|2170
1614785540000|2021-03-03 15:32:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|0
1614785550000|2021-03-03 15:32:30|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|1747
1614785560000|2021-03-03 15:32:40|1055.2|1054.4|1056|1055.6|1056.2|1055.8|1055.2|1054.4|26
1614785570000|2021-03-03 15:32:50|1056.2|1055.8|1056.6|1056|1056.6|1056|1056|1055.6|1734
1614785580000|2021-03-03 15:33:00|1056.4|1056.2|1056.8|1056.4|1057|1056.6|1056.4|1056.2|1308
1614785590000|2021-03-03 15:33:10|1057|1056.6|1057.6|1057.2|1058|1057.6|1057|1056.6|23611
1614785600000|2021-03-03 15:33:20|1057.4|1057.4|1057.4|1057|1058|1057.6|1057.4|1056.8|3015
1614785610000|2021-03-03 15:33:30|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|1214
1614785620000|2021-03-03 15:33:40|1057.6|1057|1057.2|1056.8|1057.6|1057.2|1057|1056.8|502
1614785630000|2021-03-03 15:33:50|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1056.6|200
1614785640000|2021-03-03 15:34:00|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.2|1057|1963
1614785650000|2021-03-03 15:34:10|1057.6|1057.4|1058.2|1057.8|1058.4|1057.8|1057.6|1057.2|6283
1614785660000|2021-03-03 15:34:20|1058.4|1058|1058.6|1058.4|1058.8|1058.6|1058.2|1057.8|7910
1614785670000|2021-03-03 15:34:30|1058.4|1058.2|1058|1057.8|1058.6|1058.4|1058|1057.6|8437
1614785680000|2021-03-03 15:34:40|1058.2|1057.6|1058.2|1057.8|1058.4|1058|1058.2|1057.6|3158
1614785690000|2021-03-03 15:34:50|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.8|1742
1614785700000|2021-03-03 15:35:00|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|1258
1614785710000|2021-03-03 15:35:10|1058.4|1058.4|1058.6|1058.2|1059|1058.8|1058.4|1058.2|15419
1614785720000|2021-03-03 15:35:20|1058.8|1058.4|1059.4|1059|1059.4|1059|1058.8|1058.2|1432
1614785730000|2021-03-03 15:35:30|1059.2|1058.8|1058.8|1058.4|1059.2|1059|1058.6|1058.2|3900
1614785740000|2021-03-03 15:35:40|1058.6|1058.2|1058.2|1058|1058.6|1058.4|1058.2|1058|4272
1614785750000|2021-03-03 15:35:50|1058.4|1058.2|1058.8|1058.6|1059.2|1058.8|1058.4|1058|8632
1614785760000|2021-03-03 15:36:00|1059|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.4|698
1614785770000|2021-03-03 15:36:10|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|1082
1614785780000|2021-03-03 15:36:20|1058.6|1058.4|1058.2|1057.8|1058.6|1058.6|1058|1057.6|5591
1614785790000|2021-03-03 15:36:30|1058.4|1058|1058.8|1058.4|1059|1058.6|1058.4|1058|1222
1614785800000|2021-03-03 15:36:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.2|1057.8|1544
1614785810000|2021-03-03 15:36:50|1058.4|1058|1058.8|1058.6|1059|1058.6|1058.4|1057.8|12383
1614785820000|2021-03-03 15:37:00|1059|1058.8|1058.8|1058.6|1059.4|1059|1058.8|1058.6|2325
1614785830000|2021-03-03 15:37:10|1059|1058.4|1059.8|1059.4|1060|1059.4|1058.8|1058.2|10464
1614785840000|2021-03-03 15:37:20|1060|1059.6|1059.6|1059.4|1060|1059.6|1059.6|1059.4|1718
1614785850000|2021-03-03 15:37:30|1059.8|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.4|4503
1614785860000|2021-03-03 15:37:40|1060.6|1060.2|1060.8|1060.4|1061|1060.4|1060.4|1060|0
1614785870000|2021-03-03 15:37:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|1289
1614785880000|2021-03-03 15:38:00|1060.2|1060.2|1060.4|1060|1060.8|1060.4|1060.2|1060|2411
1614785890000|2021-03-03 15:38:10|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1614785910000|2021-03-03 15:38:30|1060.4|1060.4|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|1481
1614785920000|2021-03-03 15:38:40|1060.8|1060.6|1061.2|1060.8|1061.4|1061|1060.8|1060.4|2892
1614785930000|2021-03-03 15:38:50|1061.4|1061|1061.2|1060.6|1061.6|1061|1061|1060.6|471
1614785940000|2021-03-03 15:39:00|1061|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.6|1359
1614785950000|2021-03-03 15:39:10|1061.2|1061|1061|1060.6|1061.2|1061|1061|1060.6|2527
1614785960000|2021-03-03 15:39:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|494
1614785970000|2021-03-03 15:39:30|1061.2|1060.8|1061.6|1061.2|1061.8|1061.4|1061.2|1060.8|1317
1614785980000|2021-03-03 15:39:40|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1614785990000|2021-03-03 15:39:50|1061.4|1061.2|1061.4|1060.8|1061.4|1061.2|1061|1060.6|2838
1614786000000|2021-03-03 15:40:00|1061.2|1060.6|1060.4|1060|1061.2|1060.6|1060.2|1059.8|6283
1614786010000|2021-03-03 15:40:10|1060.2|1059.8|1060.6|1060.2|1060.6|1060.4|1060|1059.6|4008
1614786020000|2021-03-03 15:40:20|1060.4|1060.4|1060.2|1060|1060.6|1060.4|1060.2|1059.8|3464
1614786030000|2021-03-03 15:40:30|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|100
1614786040000|2021-03-03 15:40:40|1060.6|1060.2|1060.2|1059.8|1060.8|1060.4|1060|1059.8|1914
1614786050000|2021-03-03 15:40:50|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.6|4322
1614786060000|2021-03-03 15:41:00|1060|1059.6|1060|1059.4|1060.2|1060|1059.6|1059.2|19867
1614786070000|2021-03-03 15:41:10|1060.2|1059.6|1060.2|1060|1060.4|1060|1060|1059.4|482
1614786080000|2021-03-03 15:41:20|1060.4|1060.2|1060|1059.8|1060.6|1060.2|1059.8|1059.4|12872
1614786090000|2021-03-03 15:41:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.4|1059|18243
1614786100000|2021-03-03 15:41:40|1060|1059.6|1060.2|1059.8|1060.8|1060.4|1060|1059.6|5100
1614786110000|2021-03-03 15:41:50|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|1313
1614786120000|2021-03-03 15:42:00|1060.2|1059.8|1060.2|1060|1060.4|1060|1060.2|1059.8|19
1614786130000|2021-03-03 15:42:10|1060.4|1059.8|1059.8|1059.4|1060.4|1060|1059.8|1059.4|4817
1614786140000|2021-03-03 15:42:20|1059.6|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|2226
1614786150000|2021-03-03 15:42:30|1059.6|1059.6|1060.2|1059.8|1060.2|1059.8|1059.6|1059.6|701
1614786160000|2021-03-03 15:42:40|1060.4|1060|1060.6|1060.2|1061|1060.4|1060.2|1060|23
1614786170000|2021-03-03 15:42:50|1060.8||1060.4||1060.8||1060.4||501
1614786180000|2021-03-03 15:43:00|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1611
1614786190000|2021-03-03 15:43:10|1060.4|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060|821
1614786200000|2021-03-03 15:43:20|1060.6|1060.4|1060.8|1060.6|1060.8|1060.6|1060.6|1060.4|1712
1614786210000|2021-03-03 15:43:30|1061|1060.8|1061.4|1060.8|1061.4|1061|1061|1060.8|2682
1614786220000|2021-03-03 15:43:40|1061.2|1061|1060.2|1059.8|1061.2|1061|1060.2|1059.8|4749
1614786230000|2021-03-03 15:43:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|618
1614786240000|2021-03-03 15:44:00|1060.4|1060|1060.4|1060|1060.8|1060.4|1060.2|1060|1935
1614786250000|2021-03-03 15:44:10|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|0
1614786260000|2021-03-03 15:44:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|2467
1614786270000|2021-03-03 15:44:30|1060.4|1060|1060.2|1060|1060.6|1060.2|1060.2|1059.8|1814
1614786280000|2021-03-03 15:44:40|1060.4|1059.8|1060.4|1059.8|1060.4|1060.2|1060|1059.8|1616
1614786290000|2021-03-03 15:44:50|1060.2|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|253
1614786300000|2021-03-03 15:45:00|1060|1059.6|1059.4|1059.2|1060.2|1059.8|1059.4|1059|2946
1614786310000|2021-03-03 15:45:10|1059.6|1059.4|1060.2|1059.8|1060.2|1059.8|1059.4|1059|6193
1614786320000|2021-03-03 15:45:20|1060.4|1060|1060.6|1060.2|1060.8|1060.4|1060.2|1060|1253
1614786330000|2021-03-03 15:45:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|16201
1614786340000|2021-03-03 15:45:40|1060.6|1060.6|1060.8|1060.6|1060.8|1060.6|1060.6|1060.6|0
1614786350000|2021-03-03 15:45:50|1061|1060.8|1060.8|1060.6|1061|1060.8|1060.8|1060.6|394
1614786360000|2021-03-03 15:46:00|1061|1060.8|1062.4|1062|1062.4|1062|1060.8|1060.6|3449
1614786370000|2021-03-03 15:46:10|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|7685
1614786380000|2021-03-03 15:46:20|1062|1061.6|1062|1061.6|1062.4|1062|1062|1061.6|9704
1614786390000|2021-03-03 15:46:30|1062.2|1061.8|1062.4|1062|1062.4|1062.2|1062.2|1061.8|2807
1614786400000|2021-03-03 15:46:40|1062.6|1062.2|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|7817
1614786410000|2021-03-03 15:46:50|||||||||1000
1614786420000|2021-03-03 15:47:00|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.2|4275
1614786430000|2021-03-03 15:47:10|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1062.8|1062.6|645
1614786440000|2021-03-03 15:47:20|1062.8|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.2|1735
1614786450000|2021-03-03 15:47:30|1062.8|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1691
1614786460000|2021-03-03 15:47:40|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|3132
1614786470000|2021-03-03 15:47:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1614786480000|2021-03-03 15:48:00|1062.4|1062.4|1062.2|1061.6|1062.6|1062.4|1062|1061.6|11652
1614786490000|2021-03-03 15:48:10|1062.4|1061.8|1062|1061.8|1062.4|1062|1062|1061.6|46
1614786500000|2021-03-03 15:48:20|1062.2|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1781
1614786520000|2021-03-03 15:48:40|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.6|2705
1614786530000|2021-03-03 15:48:50|1062|1061.6|1061.8|1061.6|1062.2|1061.8|1061.4|1061.2|6262
1614786540000|2021-03-03 15:49:00|1061.6|1061.4|1061.4|1061.2|1061.8|1061.4|1061.2|1060.8|1272
1614786550000|2021-03-03 15:49:10|1061.6|1061.4|1062|1061.8|1062|1061.8|1061.6|1061.4|2244
1614786560000|2021-03-03 15:49:20|1061.8|1061.6|1062.2|1061.8|1062.4|1062|1061.8|1061.6|9107
1614786570000|2021-03-03 15:49:30|1062.4|1061.6|1062.4|1062.2|1062.4|1062.2|1062.4|1061.6|0
1614786580000|2021-03-03 15:49:40|1062.2|1062|1062.2|1061.8|1062.4|1062.2|1062|1061.6|1159
1614786590000|2021-03-03 15:49:50|1062.4|1062|1062.2|1062|1062.4|1062|1062|1062|100
1614786600000|2021-03-03 15:50:00|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1061.8|4834
1614786610000|2021-03-03 15:50:10|1062.2|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.8|0
1614786620000|2021-03-03 15:50:20|1062.2|1062|1063|1062.6|1063|1062.8|1062.2|1062|7724
1614786630000|2021-03-03 15:50:30|1063.2|1062.8|1062.8|1062.4|1063.4|1063|1062.6|1062.4|4604
1614786640000|2021-03-03 15:50:40|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|2084
1614786650000|2021-03-03 15:50:50|1062.6|1062.4|1062.8|1062.6|1063|1062.6|1062.6|1062.2|5114
1614786660000|2021-03-03 15:51:00|1063|1062.4|1063.4|1063|1063.4|1063|1062.6|1062.4|5582
1614786670000|2021-03-03 15:51:10|1063.6|1063.2|1062.8|1062.6|1063.8|1063.2|1062.8|1062.4|6765
1614786680000|2021-03-03 15:51:20|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.4|1062.2|3199
1614786690000|2021-03-03 15:51:30|1063|1062.2|1062.8|1062.6|1063|1062.6|1062.6|1062.2|0
1614786700000|2021-03-03 15:51:40|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1306
1614786710000|2021-03-03 15:51:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1062.8|298
1614786720000|2021-03-03 15:52:00|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|1736
1614786730000|2021-03-03 15:52:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|742
1614786740000|2021-03-03 15:52:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|4325
1614786750000|2021-03-03 15:52:30|1063|1062.6|1063.6|1063|1063.6|1063|1063|1062.6|3501
1614786760000|2021-03-03 15:52:40|1063.4|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063|1003
1614786770000|2021-03-03 15:52:50|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|1556
1614786780000|2021-03-03 15:53:00|1064|1063.6|1064.2|1064|1064.4|1064|1063.8|1063.4|3486
1614786790000|2021-03-03 15:53:10|1064.4||1064.2||1064.4||1064.2||0
1614786800000|2021-03-03 15:53:20|1064|1063.8|1063.6|1063.4|1064|1063.8|1063.4|1063|17525
1614786810000|2021-03-03 15:53:30|1063.4|1063.2|1064|1063.6|1064|1063.6|1063.4|1063|5786
1614786820000|2021-03-03 15:53:40|1063.8|1063.4|1063.8|1063.6|1064|1063.8|1063.8|1063.4|362
1614786830000|2021-03-03 15:53:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|4537
1614786840000|2021-03-03 15:54:00|1063.8|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063.2|1741
1614786850000|2021-03-03 15:54:10|1063.2|1063|1063|1062.8|1063.4|1063|1063|1062.8|6104
1614786860000|2021-03-03 15:54:20|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1062.8|2609
1614786870000|2021-03-03 15:54:30|1063.4|1063.2|1063.8|1063.6|1064|1063.6|1063.4|1063.2|20939
1614786880000|2021-03-03 15:54:40|1064|1063.8|1064.4|1064|1064.4|1064|1063.8|1063.6|4721
1614786890000|2021-03-03 15:54:50|1064.6|1064.2|1064.4|1063.8|1064.6|1064.4|1064.2|1063.8|2491
1614786900000|2021-03-03 15:55:00|1064.2|1064|1064|1063.8|1064.2|1064|1063.6|1063.4|3637
1614786910000|2021-03-03 15:55:10|1064.2|1063.6|1064.6|1064.2|1064.8|1064.4|1064.2|1063.6|3153
1614786920000|2021-03-03 15:55:20|1064.4|1063.8|1063.8|1063.2|1064.4|1064.2|1063.8|1063.2|7701
1614786930000|2021-03-03 15:55:30|1063.6|1063.4|1063.2|1062.8|1063.6|1063.4|1063|1062.8|4983
1614786940000|2021-03-03 15:55:40|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063|1062.8|13363
1614786950000|2021-03-03 15:55:50|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|4312
1614786960000|2021-03-03 15:56:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|100
1614786970000|2021-03-03 15:56:10||1062.8||1063||1063||1062.8|0
1614786980000|2021-03-03 15:56:20|1063|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|1754
1614786990000|2021-03-03 15:56:30|1062.8|1062.6|1063|1062.8|1063.4|1062.8|1062.8|1062.6|1921
1614787020000|2021-03-03 15:57:00|1062.6|1062.6|1061.6|1061.2|1062.6|1062.6|1061.6|1061|8151
1614787030000|2021-03-03 15:57:10|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|4050
1614787040000|2021-03-03 15:57:20||1061.8||1061.8||1061.8||1061.8|0
1614787050000|2021-03-03 15:57:30|1062.2|1062|1062.8|1062.4|1063|1062.6|1062.2|1062|6945
1614787060000|2021-03-03 15:57:40|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|602
1614787070000|2021-03-03 15:57:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|2264
1614787080000|2021-03-03 15:58:00|1063|1062.6|1063.6|1063|1063.6|1063.2|1062.8|1062.6|958
1614787090000|2021-03-03 15:58:10|1063.4|1063.2|1064.2|1063.8|1064.2|1064|1063.4|1063|7726
1614787100000|2021-03-03 15:58:20|1064.4|1064|1063.8|1063.4|1064.6|1064.2|1063.2|1063|12549
1614787110000|2021-03-03 15:58:30|1064|1063.6|1064.4|1064.2|1064.6|1064.2|1064|1063.6|580
1614787120000|2021-03-03 15:58:40|1064.6||1064.4||1064.6||1064.4||616
1614787130000|2021-03-03 15:58:50|1064.2|1064|1064.4|1064|1064.6|1064.2|1064.2|1064|1251
1614787140000|2021-03-03 15:59:00|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.6|6858
1614787150000|2021-03-03 15:59:10|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|2696
1614787160000|2021-03-03 15:59:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|1084
1614787170000|2021-03-03 15:59:30|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|1326
1614787180000|2021-03-03 15:59:40|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.2|669
1614787190000|2021-03-03 15:59:50|1062.6|1062.6|1062.8|1062.6|1063|1062.6|1062.6|1062.2|10922
1614787200000|2021-03-03 16:00:00|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|2
1614787210000|2021-03-03 16:00:10|1062.4|1062.2|1062.6|1062.2|1063|1062.6|1062.4|1062|3401
1614787220000|2021-03-03 16:00:20|1062.4|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062.2|0
1614787230000|2021-03-03 16:00:30|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|0
1614787240000|2021-03-03 16:00:40|1063|1062.8|1062.6|1062.4|1063|1062.8|1062.6|1062.4|1436
1614787260000|2021-03-03 16:01:00|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|2584
1614787270000|2021-03-03 16:01:10|1063|1062.6|1063.4|1063|1063.6|1063.2|1063|1062.6|1823
1614787280000|2021-03-03 16:01:20|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063|1062.8|4072
1614787290000|2021-03-03 16:01:30|1063|1062.8|1063.4|1063|1063.6|1063|1063|1062.8|1844
1614787300000|2021-03-03 16:01:40|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1614787310000|2021-03-03 16:01:50|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|623
1614787320000|2021-03-03 16:02:00|1063|1062.8|1062.8|1062.4|1063.2|1062.8|1062.4|1062.2|5068
1614787330000|2021-03-03 16:02:10|1062.6|1062.6|1063.2|1063|1063.4|1063|1062.6|1062.2|33806
1614787340000|2021-03-03 16:02:20|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|7767
1614787350000|2021-03-03 16:02:30|1062.8|1062.8|1062.6|1062.4|1063|1062.8|1062.6|1062.2|2635
1614787360000|2021-03-03 16:02:40|1062.8|1062.6|1062.4|1062|1063|1062.6|1062.4|1062|4632
1614787370000|2021-03-03 16:02:50||1062.2||1062.2||1062.2||1062|0
1614787380000|2021-03-03 16:03:00|||||||||629
1614787390000|2021-03-03 16:03:10|1062.6|1062.4|1062.8|1062.6|1063|1062.6|1062.4|1062.2|3739
1614787400000|2021-03-03 16:03:20|1063|1062.8|1063.2|1063|1063.4|1063|1062.8|1062.6|1983
1614787410000|2021-03-03 16:03:30|1063.4|1062.8|1063.2|1063|1063.6|1063.2|1063|1062.8|7814
1614787420000|2021-03-03 16:03:40|1063|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|19367
1614787430000|2021-03-03 16:03:50|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063.2|1062.6|2607
1614787440000|2021-03-03 16:04:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|697
1614787450000|2021-03-03 16:04:10|1063.4|1063|1063|1062.6|1063.4|1063.2|1062.8|1062.6|2617
1614787460000|2021-03-03 16:04:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063|1062.6|5647
1614787470000|2021-03-03 16:04:30|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|1832
1614787480000|2021-03-03 16:04:40|1063.8|1063|1063.2|1063|1063.8|1063|1063.2|1063|7813
1614787490000|2021-03-03 16:04:50|1063.4|1062.8|1063.2|1063|1063.4|1063|1063|1062.6|11414
1614787500000|2021-03-03 16:05:00|1063.4|1062.8|1063.6|1063.2|1063.6|1063.2|1063.4|1062.6|3208
1614787510000|2021-03-03 16:05:10|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|18
1614787520000|2021-03-03 16:05:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|3
1614787530000|2021-03-03 16:05:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1318
1614787550000|2021-03-03 16:05:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063|1062.8|6497
1614787560000|2021-03-03 16:06:00|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.4|1063|1872
1614787570000|2021-03-03 16:06:10|||||||||490
1614787590000|2021-03-03 16:06:30||1063.2||1063.4||1063.4||1063.2|904
1614787600000|2021-03-03 16:06:40|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|2443
1614787620000|2021-03-03 16:07:00|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|1867
1614787630000|2021-03-03 16:07:10|||||||||490
1614787640000|2021-03-03 16:07:20|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|6155
1614787650000|2021-03-03 16:07:30|1063.6|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|12500
1614787660000|2021-03-03 16:07:40|1063.6|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.4|12990
1614787670000|2021-03-03 16:07:50|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.4|1512
1614787680000|2021-03-03 16:08:00|1063.8|1063.6|1063.6|1063.4|1064|1063.8|1063.6|1063.4|6550
1614787690000|2021-03-03 16:08:10|1063.8||1063.6||1063.8||1063.6||490
1614787700000|2021-03-03 16:08:20|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|4386
1614787710000|2021-03-03 16:08:30|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|2214
1614787720000|2021-03-03 16:08:40|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|4212
1614787730000|2021-03-03 16:08:50|1063|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|3186
1614787740000|2021-03-03 16:09:00|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|5730
1614787750000|2021-03-03 16:09:10|1063|1063|1063.6|1063.2|1063.6|1063.2|1063|1063|1789
1614787770000|2021-03-03 16:09:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1466
1614787780000|2021-03-03 16:09:40|1063.8||1063.8||1064||1063.8||490
1614787790000|2021-03-03 16:09:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|3182
1614787800000|2021-03-03 16:10:00|1063.4|1063|1064|1063.6|1064|1063.6|1063.4|1063|5412
1614787810000|2021-03-03 16:10:10|1063.8|1063.8|1063.8|1063.2|1064|1063.8|1063.6|1063.2|1700
1614787820000|2021-03-03 16:10:20|1063.6|1063|1063.2|1063|1063.6|1063|1063.2|1063|1573
1614787830000|2021-03-03 16:10:30|1063|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|11357
1614787840000|2021-03-03 16:10:40|1062.8||1063||1063||1062.8||525
1614787850000|2021-03-03 16:10:50||1062.8||1062.8||1062.8||1062.6|744
1614787860000|2021-03-03 16:11:00|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1062.8|56
1614787870000|2021-03-03 16:11:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|9732
1614787880000|2021-03-03 16:11:20|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|2000
1614787890000|2021-03-03 16:11:30|1063.6|1063.4|1063.8|1063.6|1064|1063.8|1063.6|1063.4|480
1614787900000|2021-03-03 16:11:40|1064|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2725
1614787910000|2021-03-03 16:11:50|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|4564
1614787920000|2021-03-03 16:12:00|1063|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|1084
1614787930000|2021-03-03 16:12:10|1063.2|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.6|0
1614787940000|2021-03-03 16:12:20|1063.2|1063|1063.6|1063.2|1063.8|1063.4|1063.2|1063|1285
1614787950000|2021-03-03 16:12:30|1063.4|1063.4|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|490
1614787960000|2021-03-03 16:12:40|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|23
1614787970000|2021-03-03 16:12:50|1063.6|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.4|2005
1614787980000|2021-03-03 16:13:00|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.6|8614
1614787990000|2021-03-03 16:13:10|1064.4||1064.6||1064.6||1064.4||0
1614788000000|2021-03-03 16:13:20|1064.8|1064.4|1064.8|1064.6|1065|1064.8|1064.8|1064.4|6351
1614788010000|2021-03-03 16:13:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|2962
1614788020000|2021-03-03 16:13:40|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|3809
1614788030000|2021-03-03 16:13:50|1064.6|1064.6|1064.8|1064.6|1065|1064.8|1064.6|1064.4|20144
1614788040000|2021-03-03 16:14:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|5522
1614788050000|2021-03-03 16:14:10|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|2384
1614788060000|2021-03-03 16:14:20||1064.4||1064.4||1064.6||1064.4|538
1614788070000|2021-03-03 16:14:30|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|782
1614788080000|2021-03-03 16:14:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|13382
1614788090000|2021-03-03 16:14:50|1065|1064.8|1065.4|1065.2|1065.4|1065.2|1064.8|1064.4|17648
1614788100000|2021-03-03 16:15:00|1065.2|1065|1065|1064.8|1065.4|1065.2|1065|1064.6|4823
1614788110000|2021-03-03 16:15:10|1065.2|1065|1065.2|1065|1065.6|1065.2|1065.2|1064.8|10182
1614788120000|2021-03-03 16:15:20|1065|1064.8|1064.8|1064.4|1065.4|1065|1064.6|1064.4|15706
1614788130000|2021-03-03 16:15:30|1064.6|1064.6|1064.4|1064.2|1064.6|1064.6|1064.2|1063.8|19985
1614788140000|2021-03-03 16:15:40|1064.6|1064|1064.8|1064.4|1064.8|1064.6|1064.4|1064|4006
1614788150000|2021-03-03 16:15:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|4110
1614788160000|2021-03-03 16:16:00|1064.6|1064.6|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|2898
1614788170000|2021-03-03 16:16:10|1064.8|1064.4|1064.2|1064|1064.8|1064.4|1064.2|1064|7197
1614788180000|2021-03-03 16:16:20|1064.4|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|6823
1614788190000|2021-03-03 16:16:30|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.6|1675
1614788200000|2021-03-03 16:16:40|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|3678
1614788210000|2021-03-03 16:16:50|1064|1063.8|1064.4|1064.2|1064.6|1064.2|1064|1063.8|7263
1614788220000|2021-03-03 16:17:00|1064.2|1064|1064.2|1064|1064.4|1064.2|1064.2|1064|1812
1614788230000|2021-03-03 16:17:10|||||||||1812
1614788240000|2021-03-03 16:17:20|1064|1063.8|1064.2|1063.8|1064.2|1064|1063.8|1063.6|7618
1614788250000|2021-03-03 16:17:30|1064.4|1064|1064.8|1064.4|1064.8|1064.6|1064.4|1064|9386
1614788260000|2021-03-03 16:17:40|1065|1064.6|1065.8|1065.4|1066|1065.6|1065|1064.6|3306
1614788270000|2021-03-03 16:17:50|1066|1065.6|1066|1065.6|1066|1065.8|1065.6|1065.4|5168
1614788280000|2021-03-03 16:18:00|1066.2|1065.8|1066|1065.8|1066.2|1066|1066|1065.6|7597
1614788290000|2021-03-03 16:18:10|1066.2|1066|1066|1065.6|1066.4|1066|1065.8|1065.6|8479
1614788300000|2021-03-03 16:18:20|1065.8|1065.8|1066|1065.8|1066.2|1066|1065.8|1065.6|2746
1614788310000|2021-03-03 16:18:30||1065.6||1065.8||1065.8||1065.6|0
1614788320000|2021-03-03 16:18:40|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|767
1614788330000|2021-03-03 16:18:50|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|6876
1614788340000|2021-03-03 16:19:00||1066.6||1066.4||1066.6||1066.4|490
1614788350000|2021-03-03 16:19:10|1066.6|1066.6|1066.8|1066.4|1067|1066.6|1066.4|1066.2|20997
1614788360000|2021-03-03 16:19:20|1066.6|1066.2|1066.8|1066.2|1066.8|1066.6|1066.2|1066|12330
1614788370000|2021-03-03 16:19:30|1067|1066.4|1067.2|1066.8|1067.2|1067|1067|1066.4|3426
1614788380000|2021-03-03 16:19:40|1067.4|1067|1067.6|1067.2|1067.8|1067.4|1067.2|1066.8|6905
1614788390000|2021-03-03 16:19:50|1067.4||1067.4||1067.4||1067.4||0
1614788400000|2021-03-03 16:20:00|1067.2|1067|1067.2|1067|1067.8|1067.4|1067.2|1066.8|13046
1614788410000|2021-03-03 16:20:10|1067.4|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|6604
1614788420000|2021-03-03 16:20:20|1067.4||1067.6||1067.6||1067.4||2849
1614788430000|2021-03-03 16:20:30|1067.4|1067.4|1068|1067.6|1068|1067.6|1067.4|1067.4|1798
1614788440000|2021-03-03 16:20:40|1067.8|1067.4|1067.6|1067.4|1067.8|1067.6|1067.4|1067.2|3637
1614788450000|2021-03-03 16:20:50|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.8|1067.2|10488
1614788460000|2021-03-03 16:21:00|1068|1067.6|1068|1067.6|1068|1067.8|1067.8|1067.4|10209
1614788470000|2021-03-03 16:21:10|1068.2|1067.8|1068.4|1068.2|1068.8|1068.4|1068.2|1067.6|4423
1614788480000|2021-03-03 16:21:20|1068.6|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|1712
1614788490000|2021-03-03 16:21:30|1068.4|1068.2|1068.6|1068.4|1069|1068.4|1068.4|1068.2|11936
1614788500000|2021-03-03 16:21:40|1068.4|1068.2|1068.4|1068.2|1068.6|1068.2|1068.2|1068|4168
1614788510000|2021-03-03 16:21:50|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.2|1067.8|8139
1614788520000|2021-03-03 16:22:00|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1067.8|1067.6|6147
1614788530000|2021-03-03 16:22:10|1068.2|1067.6|1068|1067.8|1068.4|1068.2|1067.8|1067.6|15743
1614788540000|2021-03-03 16:22:20|1068.2|1067.6|1067.8|1067.4|1068.4|1068|1067.6|1067.4|18297
1614788550000|2021-03-03 16:22:30|1067.6|1067.6|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|3788
1614788560000|2021-03-03 16:22:40|1068|1067.6|1068|1067.8|1068|1067.8|1067.8|1067.4|21335
1614788570000|2021-03-03 16:22:50|1068.2|1067.6|1068.2|1067.8|1068.4|1067.8|1068|1067.6|10606
1614788580000|2021-03-03 16:23:00|1068|1067.6|1068|1067.8|1068.2|1067.8|1067.8|1067.6|2467
1614788590000|2021-03-03 16:23:10|1067.8|1067.6|1067.8|1067.6|1068|1067.8|1067.8|1067.6|3326
1614788600000|2021-03-03 16:23:20|1068|1067.8|1068.4|1068.2|1068.4|1068.2|1067.8|1067.4|12110
1614788610000|2021-03-03 16:23:30|1068.6||1068.6||1068.6||1068.6||1027
1614788620000|2021-03-03 16:23:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|5300
1614788630000|2021-03-03 16:23:50|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.4|1068.2|15002
1614788640000|2021-03-03 16:24:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.4|4527
1614788650000|2021-03-03 16:24:10|1069|1068.6|1069|1068.8|1069|1068.8|1069|1068.6|3430
1614788660000|2021-03-03 16:24:20|1068.6|1068.4|1068.4|1068.2|1068.8|1068.4|1068|1067.8|77475
1614788670000|2021-03-03 16:24:30|1068.6|1068|1068.6|1068.4|1068.6|1068.4|1068.2|1067.8|5039
1614788680000|2021-03-03 16:24:40|1068.8|1068.6|1068.8|1068.4|1069|1068.6|1068.6|1068.4|7100
1614788690000|2021-03-03 16:24:50|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|1626
1614788700000|2021-03-03 16:25:00|1068.6|1068|1068.6|1068.2|1068.8|1068.6|1068.4|1068|13287
1614788710000|2021-03-03 16:25:10|1068.8|1068.6|1069.2|1069|1069.2|1069|1068.4|1068.2|19673
1614788720000|2021-03-03 16:25:20|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.4|1069|10404
1614788730000|2021-03-03 16:25:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|5502
1614788740000|2021-03-03 16:25:40|1069.2|1068.8|1069.2|1069|1069.4|1069.2|1069.2|1068.8|10156
1614788750000|2021-03-03 16:25:50|1069.4|1069.2|1070|1069.6|1070|1069.6|1069.4|1069|15738
1614788760000|2021-03-03 16:26:00|1069.8|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.6|34593
1614788770000|2021-03-03 16:26:10|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.6|2779
1614788780000|2021-03-03 16:26:20|1070.2|1070|1070.6|1070.4|1071|1070.6|1070.2|1070|83874
1614788790000|2021-03-03 16:26:30|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.4|1070.2|21664
1614788800000|2021-03-03 16:26:40|1070.8|1070.8|1070.6|1070.2|1070.8|1070.8|1070.6|1070.2|9867
1614788810000|2021-03-03 16:26:50|1070.4|1070.4|1070.4|1070|1070.6|1070.4|1070|1069.6|19674
1614788820000|2021-03-03 16:27:00|1070.2|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069.4|7034
1614788830000|2021-03-03 16:27:10|1069.8|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|12876
1614788840000|2021-03-03 16:27:20|1069.8|1069.8|1070.2|1069.8|1070.2|1070|1069.8|1069.8|28734
1614788850000|2021-03-03 16:27:30|1070.4|1070|1070.6|1070.2|1070.6|1070.4|1069.6|1069.4|25304
1614788860000|2021-03-03 16:27:40|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1069.8|6887
1614788870000|2021-03-03 16:27:50|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.2|1070|15003
1614788880000|2021-03-03 16:28:00|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|3100
1614788890000|2021-03-03 16:28:10|1070.4|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|4407
1614788900000|2021-03-03 16:28:20|1070.8|1070.2|1070.8|1070.4|1071.4|1071.2|1070.6|1070.2|45257
1614788910000|2021-03-03 16:28:30|1071|1070.6|1071.2|1071|1071.2|1071|1070.8|1070.4|3726
1614788920000|2021-03-03 16:28:40|1071|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.4|3911
1614788930000|2021-03-03 16:28:50|1070.8||1070.8||1071||1070.8||1659
1614788940000|2021-03-03 16:29:00|1071|1070.8|1071.4|1071|1071.6|1071.2|1071|1070.6|21392
1614788950000|2021-03-03 16:29:10|1071.2|1070.8|1071|1070.6|1071.4|1071|1070.8|1070.6|12546
1614788960000|2021-03-03 16:29:20|1071.2|1070.8|1070.4|1070.2|1071.2|1070.8|1070.4|1070|9701
1614788970000|2021-03-03 16:29:30|1070.8|1070|1070.6|1070.2|1070.8|1070.4|1070.4|1070|3946
1614788980000|2021-03-03 16:29:40|1071|1070.4|1070.6|1070.2|1071.2|1070.8|1070.6|1070.2|11669
1614788990000|2021-03-03 16:29:50|1070.4|1069.8|1070.8|1069.8|1071|1070.4|1070.2|1069.8|11605
1614844800000|2021-03-04 08:00:00|1060|1058|1060|1059|1060|1059|1059.8|1058|100
1614844810000|2021-03-04 08:00:10|1059.8|1058.8|1060|1059|1060|1059|1058.8|1058|6046
1614844820000|2021-03-04 08:00:20|1059|1058.8|1061.2|1060|1062|1060.6|1058.8|1058|24148
1614844830000|2021-03-04 08:00:30|1061|1060.4|1061|1060.4|1062.2|1060.6|1060.8|1060|3374
1614844840000|2021-03-04 08:00:40|1061.8|1060.6|1061.4|1060.6|1062.2|1060.6|1061|1060.4|16619
1614844850000|2021-03-04 08:00:50|1061.8|1060.8|1061.4|1060|1062|1061|1061.4|1059.8|5027
1614844860000|2021-03-04 08:01:00|1061.2|1060.4|1061|1059.4|1062|1060.4|1060.4|1059.4|2430
1614844870000|2021-03-04 08:01:10|1060.6|1059.2|1060.6|1059.6|1061|1060.4|1060.4|1058.8|6600
1614844880000|2021-03-04 08:01:20|1060.8|1059.8|1060.6|1059.6|1061|1060.2|1060.6|1059.6|2443
1614844890000|2021-03-04 08:01:30|1061|1059.8|1060.8|1059.6|1061.8|1060.4|1060.6|1059.6|4032
1614844900000|2021-03-04 08:01:40|1061|1060.8|1061.2|1059.6|1061.4|1060.8|1060.6|1059.6|2444
1614844910000|2021-03-04 08:01:50|1061|1059.8|1061.2|1059.8|1061.4|1060.2|1060.8|1059.8|0
1614844920000|2021-03-04 08:02:00|1061.4|1059.6|1059|1058|1061.4|1060.6|1059|1058|5776
1614844930000|2021-03-04 08:02:10|1059.2|1058.2|1058.8|1058.2|1059.6|1058.6|1058|1057.8|9149
1614844940000|2021-03-04 08:02:20|1059.2|1058.4|1058.8|1058.2|1059.2|1058.4|1058.8|1058.2|1200
1614844950000|2021-03-04 08:02:30|1059.2|1058.4|1059|1058.2|1059.2|1058.4|1059|1058.2|340
1614844960000|2021-03-04 08:02:40|1058.8|1058|1058|1057.6|1058.8|1058|1058|1057.2|5285
1614844970000|2021-03-04 08:02:50|1058.4|1057.4|1057.8|1057|1058.4|1057.6|1057.6|1057|1390
1614844980000|2021-03-04 08:03:00|1057.6||1057.8||1057.8||1057.6||50
1614844990000|2021-03-04 08:03:10|1058|1058|1057.8|1057|1058.4|1058|1057.2|1057|4140
1614845000000|2021-03-04 08:03:20|1057.6|1057.2|1058|1057|1058|1057.2|1057.4|1057|415
1614845010000|2021-03-04 08:03:30|1057.8|1056.8|1058|1057.2|1058|1057.2|1057|1055.8|20577
1614845020000|2021-03-04 08:03:40|1057.8|1057|1057.8|1057.2|1058|1057.2|1057.8|1056.4|926
1614845030000|2021-03-04 08:03:50|1057.6|1057|1057.2|1055.8|1057.6|1057|1057.2|1055.8|0
1614845040000|2021-03-04 08:04:00|1057.4|1056|1057|1055.8|1057.6|1056.6|1056.8|1055.6|4367
1614845050000|2021-03-04 08:04:10|1056.8|1055.6|1056.8|1055.8|1057.2|1056.4|1056.8|1055.6|4544
1614845060000|2021-03-04 08:04:20|1056.6|1056|1056.8|1055.8|1056.8|1056.2|1056.6|1055.8|2438
1614845070000|2021-03-04 08:04:30|1057|1056|1057|1056|1057|1056.4|1056.4|1055.6|9664
1614845080000|2021-03-04 08:04:40|1057.4|1056.2|1057.2|1056.4|1057.6|1057|1056.8|1055.8|8600
1614845090000|2021-03-04 08:04:50|1057.4|1056.6|1057.2|1056.6|1057.4|1056.8|1057|1056|3545
1614845100000|2021-03-04 08:05:00|1057|1056.8|1059.6|1059|1060|1059|1057|1056.8|10899
1614845110000|2021-03-04 08:05:10|1059.4|1058.8|1058.6|1057.6|1059.6|1058.8|1058.2|1057.6|5036
1614845120000|2021-03-04 08:05:20|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057|1154
1614845130000|2021-03-04 08:05:30|1058|1057|1057.8|1057|1058|1057|1057.4|1056.2|1073
1614845140000|2021-03-04 08:05:40|1058|1057.2|1057.2|1056.2|1058.2|1057.4|1057.2|1056.2|695
1614845150000|2021-03-04 08:05:50|1057|1056|1056|1055|1057|1056|1055.4|1054.4|5282
1614845160000|2021-03-04 08:06:00|1055.8|1055.2|1056.4|1055.4|1056.4|1055.4|1055.8|1055.2|784
1614845170000|2021-03-04 08:06:10|1056.2|1055.2|1056.6|1055.6|1057.2|1056.2|1056.2|1055.2|6348
1614845180000|2021-03-04 08:06:20||1055.8||1055.8||1055.8||1055.8|0
1614845190000|2021-03-04 08:06:30|1056.8|1056|1057.4|1056.8|1057.4|1056.8|1056.6|1055.8|4544
1614845200000|2021-03-04 08:06:40|1057.2|1056.6|1057.2|1056.4|1057.2|1056.6|1057.2|1056.2|600
1614845210000|2021-03-04 08:06:50|1057|1056.2|1056.2|1055.8|1057|1056.2|1056|1055.4|3406
1614845220000|2021-03-04 08:07:00|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|490
1614845230000|2021-03-04 08:07:10|1056.2|1055.8|1056.6|1055.6|1057|1056.4|1056.2|1055.4|6758
1614845240000|2021-03-04 08:07:20|1056.8|1055.8|1056.4|1055.6|1056.8|1056.4|1056.4|1055.6|3925
1614845250000|2021-03-04 08:07:30|1056.2|1055.4|1057.6|1057|1057.6|1057|1056|1055.2|7359
1614845260000|2021-03-04 08:07:40|1057.8|1056.8|1057.2|1056.2|1057.8|1056.8|1057.2|1056.2|0
1614845270000|2021-03-04 08:07:50|1057|1056|1056.2|1055.4|1057|1056|1056|1055.2|3672
1614845280000|2021-03-04 08:08:00|1056|1055.6|1056.6|1056|1056.6|1056|1056|1055.4|11870
1614845290000|2021-03-04 08:08:10|1056.4|1055.8|1056|1055.4|1056.4|1055.8|1055.6|1055.2|1765
1614845300000|2021-03-04 08:08:20|1056.2|1055.6|1055.8|1055.2|1056.4|1055.6|1055.4|1055|10093
1614845310000|2021-03-04 08:08:30|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|0
1614845320000|2021-03-04 08:08:40|1055.4|1054.8|1055.8|1055|1055.8|1055|1055.2|1054.6|3030
1614845330000|2021-03-04 08:08:50|1055.6|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.6|0
1614845340000|2021-03-04 08:09:00|1055.4|1054.8|1055.8|1055.2|1055.8|1055.4|1055.4|1054.8|2378
1614845350000|2021-03-04 08:09:10|1055.6|1055.4|1056.4|1056.2|1056.8|1056.2|1055.6|1054.8|1797
1614845360000|2021-03-04 08:09:20|1056.8|1056.4|1057.2|1056.6|1057.4|1056.8|1056.4|1056.2|3574
1614845370000|2021-03-04 08:09:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056|715
1614845380000|2021-03-04 08:09:40|1057|1056.4|1056.8|1056.2|1057|1056.6|1056.8|1056|584
1614845390000|2021-03-04 08:09:50|1057|1056|1057.2|1056.6|1057.2|1057|1057|1056|874
1614845400000|2021-03-04 08:10:00|1057.4|1056.8|1058.2|1057.8|1058.6|1058.2|1057.4|1056.8|3340
1614845410000|2021-03-04 08:10:10|1058.4|1058|1058.6|1058|1058.8|1058.2|1058.4|1058|600
1614845420000|2021-03-04 08:10:20|1058.8|1058.2|1059|1058.4|1059.2|1058.8|1058.6|1058.2|2556
1614845430000|2021-03-04 08:10:30|1058.8|1058.6|1059.2|1058.6|1059.4|1058.6|1058.8|1058.6|0
1614845460000|2021-03-04 08:11:00|1059.4|1058.8|1059.8|1059.4|1060|1059.4|1059.4|1058.8|17777
1614845470000|2021-03-04 08:11:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.4|1059|624
1614845480000|2021-03-04 08:11:20|1059.6|1059.6|1060.4|1059.6|1060.8|1060|1059.6|1059|13560
1614845490000|2021-03-04 08:11:30|1060.2|1059.4|1059.6|1059|1060.4|1059.4|1059.6|1059|957
1614845500000|2021-03-04 08:11:40|1059.8|1059.2|1059.6|1059|1060|1059.2|1059.6|1059|170
1614845510000|2021-03-04 08:11:50|1059.4|1058.8|1059.4|1058.6|1059.4|1058.8|1059.2|1058.6|210
1614845520000|2021-03-04 08:12:00|1059.6|1058.8|1059.6|1059.2|1060|1059.4|1059.6|1058.8|900
1614845530000|2021-03-04 08:12:10|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|0
1614845540000|2021-03-04 08:12:20|1060.2|1059.8|1059.8|1059|1060.4|1060|1059.8|1059|9162
1614845550000|2021-03-04 08:12:30|1059.6|1058.8|1059.4|1058.8|1059.6|1058.8|1058.6|1058|1015
1614845560000|2021-03-04 08:12:40|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|0
1614845570000|2021-03-04 08:12:50|1059.2|1058.6|1058.8|1058.2|1059.4|1058.8|1058.8|1058.2|1504
1614845580000|2021-03-04 08:13:00|1059|1058.4|1060|1059.4|1060|1059.4|1059|1058.4|799
1614845590000|2021-03-04 08:13:10|1060.2|1059.6|1060.6|1059.8|1060.6|1060|1060.2|1059.6|106
1614845600000|2021-03-04 08:13:20|1060.4|1059.6|1059.2|1058.6|1060.4|1059.6|1059.2|1058.6|718
1614845610000|2021-03-04 08:13:30|1059.4|1058.8|1059.4|1058.8|1059.8|1059.2|1059.4|1058.6|0
1614845620000|2021-03-04 08:13:40|1059.6|1059|1060|1059.2|1060|1059.2|1059.4|1059|949
1614845630000|2021-03-04 08:13:50|1060.2|1059.4|1060.4|1059.6|1060.4|1059.8|1060.2|1059.4|1442
1614845640000|2021-03-04 08:14:00|1060.6|1059.8|1061|1060.4|1061.2|1060.4|1060.6|1059.8|0
1614845650000|2021-03-04 08:14:10|1061.2|1060.6|1061.2|1060.6|1061.4|1060.6|1061.2|1060.4|0
1614845660000|2021-03-04 08:14:20|1061.4|1060.8|1061|1060.6|1061.6|1061|1061|1060.6|1198
1614845670000|2021-03-04 08:14:30|1060.8|1060.4|1057.8|1057.2|1060.8|1060.4|1057.4|1056.6|57482
1614845680000|2021-03-04 08:14:40|1058.2|1057.4|1058.2|1057.4|1058.4|1058|1057|1056.2|12791
1614845690000|2021-03-04 08:14:50|1058|1057.2|1057|1056.2|1058.2|1057.4|1057|1056|1801
1614845700000|2021-03-04 08:15:00|1056.8|1056.4|1057.2|1056.4|1057.4|1057|1056.6|1056|6285
1614845710000|2021-03-04 08:15:10|1057|1056.2|1057.2|1056.6|1057.2|1056.6|1055.2|1054.6|5425
1614845720000|2021-03-04 08:15:20|1057.6|1056.2|1057|1056.2|1057.6|1056.2|1056.8|1056.2|207
1614845730000|2021-03-04 08:15:30|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1055.4|0
1614845740000|2021-03-04 08:15:40|1056.8|1056|1057.2|1056.6|1057.4|1056.6|1056.8|1055.8|1215
1614845750000|2021-03-04 08:15:50|1057.4|1056.4|1056.6|1056|1057.6|1056.4|1056.6|1056|247
1614845760000|2021-03-04 08:16:00|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.2|1056|37
1614845770000|2021-03-04 08:16:10|1057|1056.4|1056.6|1056|1057.2|1056.6|1056.6|1056|1402
1614845780000|2021-03-04 08:16:20|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.4|1422
1614845790000|2021-03-04 08:16:30|1056.8|1055.8|1057|1056.2|1057|1056.4|1056|1055.4|5191
1614845810000|2021-03-04 08:16:50|1056.8||1056.8||1056.8||1056.8||30
1614845820000|2021-03-04 08:17:00|1057|1056.4|1057|1056.2|1057.2|1056.8|1057|1056.2|3039
1614845830000|2021-03-04 08:17:10|1056.8||1056.8||1056.8||1056.8||0
1614845840000|2021-03-04 08:17:20|1057|1056.4|1057|1056.2|1057.2|1056.6|1056.8|1056.2|1347
1614845850000|2021-03-04 08:17:30|1057.2|1056.4|1056.4|1055.8|1057.8|1057|1056.4|1055.8|11367
1614845860000|2021-03-04 08:17:40|1056.2|1055.6|1055|1054.2|1056.2|1055.8|1055|1054|7821
1614845890000|2021-03-04 08:18:10|1055.2|1054.4|1056|1055.4|1056|1055.4|1055.2|1054.4|2521
1614845900000|2021-03-04 08:18:20|1056.2|1055.6|1056.2|1055.8|1056.6|1056.2|1056|1055.4|3318
1614845910000|2021-03-04 08:18:30|1056|1055.4|1055.6|1054.6|1056|1055.4|1055.2|1054.4|2502
1614845920000|2021-03-04 08:18:40|1055.8|1054.8|1056|1055.4|1056|1055.4|1055.8|1054.8|1974
1614845930000|2021-03-04 08:18:50|1055.8|1055.2|1055|1054.2|1055.8|1055.2|1054.4|1054|18573
1614845940000|2021-03-04 08:19:00|1054.8|1054.4|1054.8|1054|1055.4|1054.6|1054.4|1054|5333
1614845950000|2021-03-04 08:19:10|1054.6|1054.2|1055.2|1054.6|1055.2|1054.6|1054.6|1054|0
1614845960000|2021-03-04 08:19:20|1055|1054.8|1054.4|1053.8|1055|1054.8|1054.4|1053.8|7239
1614845970000|2021-03-04 08:19:30|1054.6|1054|1055.4|1054.6|1055.6|1055.2|1054.6|1054|4371
1614845980000|2021-03-04 08:19:40|1055.2|1054.4|1054.2|1053.6|1055.2|1054.4|1054.2|1053.4|2933
1614845990000|2021-03-04 08:19:50|1054.4|1053.8|1054.8|1054|1055|1054|1054.4|1053.8|1210
1614846000000|2021-03-04 08:20:00|1054.6|1053.8|1055.2|1054.6|1055.2|1054.6|1054.4|1053.6|1772
1614846010000|2021-03-04 08:20:10|1055.4|1054.8|1055.4|1054.8|1055.6|1054.8|1055.4|1054.8|0
1614846020000|2021-03-04 08:20:20|1055.6|1055|1056.8|1056|1056.8|1056|1055.6|1055|3310
1614846030000|2021-03-04 08:20:30|1057|1056.2|1057.4|1057|1057.8|1057.4|1057|1056.2|8643
1614846040000|2021-03-04 08:20:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|3144
1614846050000|2021-03-04 08:20:50|1057.2|1056.6|1058|1057.2|1058|1057.2|1057.2|1056.6|1234
1614846060000|2021-03-04 08:21:00|1058.2|1057.4|1058.4|1057.6|1058.4|1057.6|1058.2|1057.4|473
1614846070000|2021-03-04 08:21:10|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.6|1058|0
1614846080000|2021-03-04 08:21:20|1058.4|1057.8|1058.6|1058|1059|1058|1057.8|1057.2|25942
1614846090000|2021-03-04 08:21:30|1058.4|1057.8|1058.4|1058|1058.8|1058.2|1057.4|1056.8|8690
1614846100000|2021-03-04 08:21:40|1058.6|1058.2|1057.2|1056.4|1058.8|1058.2|1057.2|1056.4|30578
1614846110000|2021-03-04 08:21:50|1057.4|1056.6|1057|1056.2|1058|1057.2|1057|1056.2|1825
1614846120000|2021-03-04 08:22:00|1056.8|1056|1056|1055.6|1056.8|1056.4|1055.8|1055.6|7406
1614846130000|2021-03-04 08:22:10|1055.8|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|1787
1614846140000|2021-03-04 08:22:20|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.2|1054.8|6067
1614846150000|2021-03-04 08:22:30|1055.8|1054.8|1055.6|1055|1055.8|1055.2|1055.4|1054.8|1232
1614846160000|2021-03-04 08:22:40|1055.8|1054.8|1055.2|1054.8|1055.8|1055.4|1055.2|1054.8|2132
1614846170000|2021-03-04 08:22:50|1055|1055|1055.4|1054.8|1055.6|1055.2|1055|1054.8|2199
1614846180000|2021-03-04 08:23:00|1055.2|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|4929
1614846190000|2021-03-04 08:23:10|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1054.8|290
1614846200000|2021-03-04 08:23:20|1055.2|1054.8|1053.8|1053.4|1055.2|1054.8|1053.8|1053.4|6758
1614846210000|2021-03-04 08:23:30|1054.2|1053.6|1054.8|1054|1054.8|1054|1053.8|1053.4|5058
1614846220000|2021-03-04 08:23:40|1055|1054.2|1054.4|1053.6|1055.2|1054.4|1054.4|1053.6|0
1614846230000|2021-03-04 08:23:50|1054.2|1053.4|1053.8|1053.2|1054.2|1053.6|1053.6|1053.2|1521
1614846240000|2021-03-04 08:24:00|1053.6|1053|1053.2|1052.8|1053.8|1053|1053.2|1052.6|3374
1614846250000|2021-03-04 08:24:10|1053|1052.6|1051.6|1051.4|1053|1052.8|1051.6|1051.2|8735
1614846260000|2021-03-04 08:24:20|1051.8|1051.6|1052.2|1051.6|1052.4|1051.8|1051.4|1051|5796
1614846280000|2021-03-04 08:24:40|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.6|1051.4|4316
1614846290000|2021-03-04 08:24:50||1051.4||1051.4||1051.4||1051.4|0
1614846300000|2021-03-04 08:25:00|1052|1051.2|1051|1050.6|1052|1051.2|1051|1050.6|5068
1614846310000|2021-03-04 08:25:10|1050.8|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.4|3774
1614846320000|2021-03-04 08:25:20|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.6|1050.2|3670
1614846330000|2021-03-04 08:25:30|1050.4|1050.4|1051|1050.6|1051|1050.6|1050.4|1050.4|1845
1614846340000|2021-03-04 08:25:40|1051.2|1050.4|1051.2|1050.6|1051.4|1050.8|1051.2|1050.4|873
1614846350000|2021-03-04 08:25:50|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1050.2|1050|11432
1614846360000|2021-03-04 08:26:00|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.2|0
1614846370000|2021-03-04 08:26:10|1050.8|1050.2|1051|1050.2|1051|1050.4|1050.2|1050|20038
1614846380000|2021-03-04 08:26:20|1050.8||1050.8||1050.8||1050.8||0
1614846390000|2021-03-04 08:26:30|1050.6|1050|1050.6|1050|1050.6|1050|1050|1049.8|7075
1614846400000|2021-03-04 08:26:40||1049.8||1049.8||1049.8||1049.8|0
1614846410000|2021-03-04 08:26:50|1050.4|1049.6|1049.6|1049.4|1050.4|1049.6|1049.6|1048.8|5956
1614846420000|2021-03-04 08:27:00|1049.8|1049.2|1050.4|1049.8|1050.6|1049.8|1049.8|1049.2|6037
1614846430000|2021-03-04 08:27:10|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|1825
1614846440000|2021-03-04 08:27:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1614846450000|2021-03-04 08:27:30|1050.4|1050|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|1907
1614846460000|2021-03-04 08:27:40|1050|1049.6|1050.4|1050.2|1050.6|1050.2|1049.8|1049.6|3612
1614846470000|2021-03-04 08:27:50|1049|1048.8|1050.4|1050|1050.4|1050.2|1049|1048.8|46743
1614846480000|2021-03-04 08:28:00|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.6|4264
1614846490000|2021-03-04 08:28:10|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|600
1614846500000|2021-03-04 08:28:20|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|843
1614846510000|2021-03-04 08:28:30|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.4|1048.8|1771
1614846520000|2021-03-04 08:28:40|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.4|6168
1614846530000|2021-03-04 08:28:50|1049.6|1049.2|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|4624
1614846540000|2021-03-04 08:29:00|1049.4|1049|1049.6|1049|1049.8|1049|1049.2|1048.8|1908
1614846550000|2021-03-04 08:29:10||1048.8||1049||1049||1048.8|0
1614846560000|2021-03-04 08:29:20|1049.4|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|40
1614846570000|2021-03-04 08:29:30|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|3076
1614846580000|2021-03-04 08:29:40|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1781
1614846590000|2021-03-04 08:29:50|1049|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|2470
1614846600000|2021-03-04 08:30:00|1049.2|1048.8|1050|1049.4|1050|1049.4|1049.2|1048.8|525
1614846610000|2021-03-04 08:30:10|1049.8|1049.2|1049.2|1048.6|1050|1049.4|1049.2|1048.6|4292
1614846620000|2021-03-04 08:30:20|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048.2|5565
1614846630000|2021-03-04 08:30:30|1048.4|1048.4|1048.8|1048.2|1048.8|1048.4|1048.4|1048.2|3020
1614846660000|2021-03-04 08:31:00|1048.6|1048|1048|1047.4|1048.6|1048|1048|1047|11867
1614846670000|2021-03-04 08:31:10|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.6|4053
1614846680000|2021-03-04 08:31:20|1048|1047.4|1050|1049.2|1050|1049.2|1047.8|1047.4|65986
1614846690000|2021-03-04 08:31:30|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|0
1614846700000|2021-03-04 08:31:40|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.6|1049.4|7508
1614846710000|2021-03-04 08:31:50|1050|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|6534
1614846720000|2021-03-04 08:32:00|1050.8|1050.2|1050.8|1050.2|1051.6|1051|1050.6|1050.2|28327
1614846730000|2021-03-04 08:32:10|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|4645
1614846740000|2021-03-04 08:32:20|1050.8|1050.6|1051.8|1051.2|1051.8|1051.2|1050.8|1050.6|2862
1614846750000|2021-03-04 08:32:30|1051.6|1051.4|1051|1050.6|1051.6|1051.6|1050.8|1050.4|24741
1614846760000|2021-03-04 08:32:40|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|11842
1614846770000|2021-03-04 08:32:50|1051.2|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.4|5254
1614846780000|2021-03-04 08:33:00|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|4967
1614846790000|2021-03-04 08:33:10|1051.2|1050.8|1051.8|1051|1052|1051.6|1051.2|1050.8|4282
1614846800000|2021-03-04 08:33:20|1052|1051.2|1051.8|1051.4|1052|1051.6|1051.8|1051.2|161
1614846810000|2021-03-04 08:33:30|1052|1051.6|1052.2|1051.6|1052.2|1052|1052|1051.4|2175
1614846820000|2021-03-04 08:33:40|1052|1052|1052.8|1052.4|1053.2|1052.6|1052|1052|10632
1614846830000|2021-03-04 08:33:50||1052||1052.6||1052.6||1052|567
1614846840000|2021-03-04 08:34:00|1053|1052.4|1053.8|1053.6|1054.2|1053.8|1053|1052.4|5075
1614846850000|2021-03-04 08:34:10|1054|1053.8|1054|1053.4|1054.2|1053.8|1054|1053.4|420
1614846860000|2021-03-04 08:34:20|1054.4|1053.6|1054.6|1054|1054.8|1054.4|1054.4|1053.6|3715
1614846870000|2021-03-04 08:34:30|1054.4|1054.2|1054.8|1054.4|1055|1054.4|1054.4|1054.2|2893
1614846880000|2021-03-04 08:34:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054|1053.8|3788
1614846890000|2021-03-04 08:34:50|1054.6|1053.8|1054.2|1053.8|1054.6|1054|1053.8|1053.4|4696
1614846900000|2021-03-04 08:35:00|1054|1053.6|1053.8|1053.2|1054.4|1054|1053.2|1053|11021
1614846910000|2021-03-04 08:35:10|1053.6|1053.4|1054.2|1053.4|1054.2|1053.8|1053.6|1053.4|2225
1614846920000|2021-03-04 08:35:20|1054.4|1053.6|1054.6|1054.2|1054.6|1054.2|1054.4|1053.6|4984
1614846930000|2021-03-04 08:35:30|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|476
1614846940000|2021-03-04 08:35:40|1054.4|1054.4|1054|1053.6|1054.8|1054.4|1053.8|1053.6|10885
1614846950000|2021-03-04 08:35:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|486
1614846960000|2021-03-04 08:36:00|1053.6|1053.2|1052.6|1052.4|1053.8|1053.4|1052.6|1052.4|5414
1614846970000|2021-03-04 08:36:10|1052.8|1052.2|1054.6|1054.2|1054.6|1054.2|1052.6|1052.2|3766
1614846980000|2021-03-04 08:36:20|1054.8|1054.4|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|1284
1614846990000|2021-03-04 08:36:30|1055.2|1054.4|1055.2|1054.8|1055.2|1055|1055|1054.2|80600
1614847000000|2021-03-04 08:36:40|1055|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.4|797
1614847010000|2021-03-04 08:36:50|1054.8|1054.6|1054.4|1054.2|1054.8|1054.8|1054.4|1054.2|7427
1614847020000|2021-03-04 08:37:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|6413
1614847030000|2021-03-04 08:37:10|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054.4|4050
1614847040000|2021-03-04 08:37:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|5835
1614847050000|2021-03-04 08:37:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054|2734
1614847060000|2021-03-04 08:37:40||1054.4||1054.4||1054.4||1054.4|0
1614847070000|2021-03-04 08:37:50|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|1030
1614847080000|2021-03-04 08:38:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|3872
1614847090000|2021-03-04 08:38:10|1054.6|1054.2|1055.8|1055.2|1056|1055.4|1054.4|1054.2|5721
1614847100000|2021-03-04 08:38:20||1055||1055||1055||1055|0
1614847110000|2021-03-04 08:38:30|1055.6|1054.8|1055|1054.8|1055.6|1055|1055|1054.6|3847
1614847120000|2021-03-04 08:38:40|1055.2|1054.6|1054.6|1054.4|1055.2|1054.6|1054.6|1054.4|1487
1614847130000|2021-03-04 08:38:50|1054.8|1054.6|1054|1053.8|1054.8|1054.6|1054|1053.8|4375
1614847140000|2021-03-04 08:39:00|1054.2|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|3726
1614847150000|2021-03-04 08:39:10|1054.6|1054.2|1055|1054.6|1055.4|1055|1054.6|1054|51988
1614847160000|2021-03-04 08:39:20|1055.2|1054.8|1055|1054.6|1055.4|1054.8|1054.4|1054.2|10391
1614847170000|2021-03-04 08:39:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.6|600
1614847180000|2021-03-04 08:39:40|1055.2|1054.8|1055|1054.8|1055.4|1054.8|1054.6|1054.2|7438
1614847190000|2021-03-04 08:39:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1614847200000|2021-03-04 08:40:00|1055.4|1055|1055.8|1055.2|1056|1055.6|1055.4|1055|1156
1614847210000|2021-03-04 08:40:10|1055.6|1055|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|589
1614847220000|2021-03-04 08:40:20||1055||1054.8||1055||1054.8|600
1614847230000|2021-03-04 08:40:30|1055.2|1055|1055.6|1055.2|1055.8|1055.4|1055|1054.8|12674
1614847240000|2021-03-04 08:40:40|1055.4|1055|1055.4|1055|1055.6|1055.4|1055.4|1055|3487
1614847250000|2021-03-04 08:40:50||1055.2||1055.2||1055.2||1055.2|0
1614847260000|2021-03-04 08:41:00|1055.6|1055.4|1056|1055.8|1056|1055.8|1055.6|1055.4|4196
1614847270000|2021-03-04 08:41:10|1056.2|1056|1056.4|1056.2|1056.6|1056.2|1056.2|1056|5195
1614847280000|2021-03-04 08:41:20|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|0
1614847290000|2021-03-04 08:41:30|1056.4|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.6|7341
1614844800000|2021-03-04 08:00:00|1060|1058|1060|1059|1060|1059|1059.8|1058|100
1614847300000|2021-03-04 08:41:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|4096
1614847310000|2021-03-04 08:41:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|26
1614844810000|2021-03-04 08:00:10|1059.8|1058.8|1060|1059|1060|1059|1058.8|1058|6046
1614847320000|2021-03-04 08:42:00|1056||1055.8||1056||1055.8||0
1614844820000|2021-03-04 08:00:20|1059|1058.8|1061.2|1060|1062|1060.6|1058.8|1058|24148
1614847330000|2021-03-04 08:42:10|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.2|1055|5032
1614847350000|2021-03-04 08:42:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|6306
1614844830000|2021-03-04 08:00:30|1061|1060.4|1061|1060.4|1062.2|1060.6|1060.8|1060|3374
1614847360000|2021-03-04 08:42:40|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|5178
1614844840000|2021-03-04 08:00:40|1061.8|1060.6|1061.4|1060.6|1062.2|1060.6|1061|1060.4|16619
1614847370000|2021-03-04 08:42:50|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|1925
1614844850000|2021-03-04 08:00:50|1061.8|1060.8|1061.4|1060|1062|1061|1061.4|1059.8|5027
1614847380000|2021-03-04 08:43:00|1055.2|1055|1055.4|1054.8|1055.6|1055|1054.8|1054.6|6294
1614844860000|2021-03-04 08:01:00|1061.2|1060.4|1061|1059.4|1062|1060.4|1060.4|1059.4|2430
1614847390000|2021-03-04 08:43:10|1055.2|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|16
1614847400000|2021-03-04 08:43:20|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.6|1084
1614844870000|2021-03-04 08:01:10|1060.6|1059.2|1060.6|1059.6|1061|1060.4|1060.4|1058.8|6600
1614847410000|2021-03-04 08:43:30|1054.8|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|1494
1614844880000|2021-03-04 08:01:20|1060.8|1059.8|1060.6|1059.6|1061|1060.2|1060.6|1059.6|2443
1614847420000|2021-03-04 08:43:40|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|2121
1614844890000|2021-03-04 08:01:30|1061|1059.8|1060.8|1059.6|1061.8|1060.4|1060.6|1059.6|4032
1614847430000|2021-03-04 08:43:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|5586
1614847440000|2021-03-04 08:44:00|1054.6|1054.2|1054.6|1054|1054.6|1054.4|1054.6|1054|1
1614844900000|2021-03-04 08:01:40|1061|1060.8|1061.2|1059.6|1061.4|1060.8|1060.6|1059.6|2444
1614847450000|2021-03-04 08:44:10|1054.4|1053.8|1054|1053.8|1054.4|1053.8|1054|1053.8|400
1614844910000|2021-03-04 08:01:50|1061|1059.8|1061.2|1059.8|1061.4|1060.2|1060.8|1059.8|0
1614847460000|2021-03-04 08:44:20|1053.8|1053.6|1053.6|1053.2|1054|1053.6|1053.2|1053|8893
1614844920000|2021-03-04 08:02:00|1061.4|1059.6|1059|1058|1061.4|1060.6|1059|1058|5776
1614847470000|2021-03-04 08:44:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|1639
1614847480000|2021-03-04 08:44:40|1053.8|1053|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1614844930000|2021-03-04 08:02:10|1059.2|1058.2|1058.8|1058.2|1059.6|1058.6|1058|1057.8|9149
1614847490000|2021-03-04 08:44:50||1053.2||1053.2||1053.2||1053.2|0
1614844940000|2021-03-04 08:02:20|1059.2|1058.4|1058.8|1058.2|1059.2|1058.4|1058.8|1058.2|1200
1614847500000|2021-03-04 08:45:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|3799
1614844950000|2021-03-04 08:02:30|1059.2|1058.4|1059|1058.2|1059.2|1058.4|1059|1058.2|340
1614847510000|2021-03-04 08:45:10|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|1988
1614844960000|2021-03-04 08:02:40|1058.8|1058|1058|1057.6|1058.8|1058|1058|1057.2|5285
1614847520000|2021-03-04 08:45:20||1053||1053.2||1053.2||1053|0
1614844970000|2021-03-04 08:02:50|1058.4|1057.4|1057.8|1057|1058.4|1057.6|1057.6|1057|1390
1614847530000|2021-03-04 08:45:30|1053.6|1053.4|1053.4|1053.2|1054|1053.8|1053.4|1053.2|12615
1614844980000|2021-03-04 08:03:00|1057.6||1057.8||1057.8||1057.6||50
1614847540000|2021-03-04 08:45:40|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|1191
1614847550000|2021-03-04 08:45:50||1052.6||1052.6||1052.6||1052.6|1385
1614844990000|2021-03-04 08:03:10|1058|1058|1057.8|1057|1058.4|1058|1057.2|1057|4140
1614847560000|2021-03-04 08:46:00|1052.8|1052.8|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|0
1614845000000|2021-03-04 08:03:20|1057.6|1057.2|1058|1057|1058|1057.2|1057.4|1057|415
1614847570000|2021-03-04 08:46:10|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.6|195
1614845010000|2021-03-04 08:03:30|1057.8|1056.8|1058|1057.2|1058|1057.2|1057|1055.8|20577
1614847580000|2021-03-04 08:46:20|1052.8|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|0
1614845020000|2021-03-04 08:03:40|1057.8|1057|1057.8|1057.2|1058|1057.2|1057.8|1056.4|926
1614847590000|2021-03-04 08:46:30|1053|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|1487
1614847600000|2021-03-04 08:46:40|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|8214
1614845030000|2021-03-04 08:03:50|1057.6|1057|1057.2|1055.8|1057.6|1057|1057.2|1055.8|0
1614847610000|2021-03-04 08:46:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3971
1614845040000|2021-03-04 08:04:00|1057.4|1056|1057|1055.8|1057.6|1056.6|1056.8|1055.6|4367
1614847620000|2021-03-04 08:47:00|1052.4|1052|1052|1051.4|1052.4|1052|1051.6|1051.2|5369
1614845050000|2021-03-04 08:04:10|1056.8|1055.6|1056.8|1055.8|1057.2|1056.4|1056.8|1055.6|4544
1614847630000|2021-03-04 08:47:10|1051.8||1051.6||1051.8||1051.6||0
1614845060000|2021-03-04 08:04:20|1056.6|1056|1056.8|1055.8|1056.8|1056.2|1056.6|1055.8|2438
1614847640000|2021-03-04 08:47:20|1051.4|1051.2|1051.4|1051.2|1051.6|1051.2|1051|1050.8|8825
1614845070000|2021-03-04 08:04:30|1057|1056|1057|1056|1057|1056.4|1056.4|1055.6|9664
1614847650000|2021-03-04 08:47:30|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1438
1614845080000|2021-03-04 08:04:40|1057.4|1056.2|1057.2|1056.4|1057.6|1057|1056.8|1055.8|8600
1614847660000|2021-03-04 08:47:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|1907
1614845090000|2021-03-04 08:04:50|1057.4|1056.6|1057.2|1056.6|1057.4|1056.8|1057|1056|3545
1614847670000|2021-03-04 08:47:50|1051.2|1050.8|1051.2|1051|1051.4|1051|1051|1050.8|3035
1614847680000|2021-03-04 08:48:00|1051.4|1051.2|1051.6|1051.4|1051.6|1051.4|1051.2|1051|12014
1614845100000|2021-03-04 08:05:00|1057|1056.8|1059.6|1059|1060|1059|1057|1056.8|10899
1614847690000|2021-03-04 08:48:10|1051.8|1051.6|1051.6|1051.4|1052|1051.8|1051.6|1051.4|1844
1614845110000|2021-03-04 08:05:10|1059.4|1058.8|1058.6|1057.6|1059.6|1058.8|1058.2|1057.6|5036
1614847710000|2021-03-04 08:48:30|1051.8|1051.6|1051.6|1051.4|1052|1051.8|1051.4|1051.2|3436
1614845120000|2021-03-04 08:05:20|1058.4|1057.4|1058.2|1057.2|1058.4|1057.4|1058.2|1057|1154
1614847720000|2021-03-04 08:48:40|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|1236
1614845130000|2021-03-04 08:05:30|1058|1057|1057.8|1057|1058|1057|1057.4|1056.2|1073
1614847730000|2021-03-04 08:48:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1614845140000|2021-03-04 08:05:40|1058|1057.2|1057.2|1056.2|1058.2|1057.4|1057.2|1056.2|695
1614847740000|2021-03-04 08:49:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1614847750000|2021-03-04 08:49:10|1051.4||1051.4||1051.6||1051.4||0
1614845150000|2021-03-04 08:05:50|1057|1056|1056|1055|1057|1056|1055.4|1054.4|5282
1614847760000|2021-03-04 08:49:20|1051.6|1051.4|1051.2|1050.8|1051.8|1051.6|1050.8|1050.6|57501
1614845160000|2021-03-04 08:06:00|1055.8|1055.2|1056.4|1055.4|1056.4|1055.4|1055.8|1055.2|784
1614847770000|2021-03-04 08:49:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1614845170000|2021-03-04 08:06:10|1056.2|1055.2|1056.6|1055.6|1057.2|1056.2|1056.2|1055.2|6348
1614847780000|2021-03-04 08:49:40|1051.2|1050.8|1052.2|1051.8|1052.4|1052|1051.2|1050.8|7411
1614845180000|2021-03-04 08:06:20||1055.8||1055.8||1055.8||1055.8|0
1614847790000|2021-03-04 08:49:50|1052.4|1052|1052.4|1052.2|1053|1052.8|1052.2|1051.8|12545
1614845190000|2021-03-04 08:06:30|1056.8|1056|1057.4|1056.8|1057.4|1056.8|1056.6|1055.8|4544
1614847800000|2021-03-04 08:50:00||1052||1052||1052||1052|919
1614845200000|2021-03-04 08:06:40|1057.2|1056.6|1057.2|1056.4|1057.2|1056.6|1057.2|1056.2|600
1614847810000|2021-03-04 08:50:10|1052.2|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|476
1614845210000|2021-03-04 08:06:50|1057|1056.2|1056.2|1055.8|1057|1056.2|1056|1055.4|3406
1614847820000|2021-03-04 08:50:20|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052|1051.8|7238
1614845220000|2021-03-04 08:07:00|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|490
1614847830000|2021-03-04 08:50:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1614845230000|2021-03-04 08:07:10|1056.2|1055.8|1056.6|1055.6|1057|1056.4|1056.2|1055.4|6758
1614847840000|2021-03-04 08:50:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|10393
1614847850000|2021-03-04 08:50:50|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1252
1614847860000|2021-03-04 08:51:00|1052.4|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|4517
1614847870000|2021-03-04 08:51:10|1052|1051.4|1051.8|1051.6|1052|1051.8|1051.8|1051.4|4287
1614847880000|2021-03-04 08:51:20|1052||1051.8||1052||1051.8||674
1614845240000|2021-03-04 08:07:20|1056.8|1055.8|1056.4|1055.6|1056.8|1056.4|1056.4|1055.6|3925
1614847890000|2021-03-04 08:51:30|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.2|1051|7692
1614847900000|2021-03-04 08:51:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051|3784
1614845250000|2021-03-04 08:07:30|1056.2|1055.4|1057.6|1057|1057.6|1057|1056|1055.2|7359
1614847910000|2021-03-04 08:51:50|1051.4|1051|1051.6|1051|1051.6|1051.4|1051|1050.8|5870
1614845260000|2021-03-04 08:07:40|1057.8|1056.8|1057.2|1056.2|1057.8|1056.8|1057.2|1056.2|0
1614847920000|2021-03-04 08:52:00|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|3129
1614845270000|2021-03-04 08:07:50|1057|1056|1056.2|1055.4|1057|1056|1056|1055.2|3672
1614847930000|2021-03-04 08:52:10|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|2802
1614845280000|2021-03-04 08:08:00|1056|1055.6|1056.6|1056|1056.6|1056|1056|1055.4|11870
1614847940000|2021-03-04 08:52:20|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1614845290000|2021-03-04 08:08:10|1056.4|1055.8|1056|1055.4|1056.4|1055.8|1055.6|1055.2|1765
1614847950000|2021-03-04 08:52:30|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|5342
1614847960000|2021-03-04 08:52:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|2000
1614845300000|2021-03-04 08:08:20|1056.2|1055.6|1055.8|1055.2|1056.4|1055.6|1055.4|1055|10093
1614847970000|2021-03-04 08:52:50|1051.4|1051|1051|1050.8|1051.6|1051.2|1051|1050.8|1143
1614845310000|2021-03-04 08:08:30|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|0
1614847980000|2021-03-04 08:53:00|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|3129
1614845320000|2021-03-04 08:08:40|1055.4|1054.8|1055.8|1055|1055.8|1055|1055.2|1054.6|3030
1614847990000|2021-03-04 08:53:10|1050.6|1050.4|1050.6|1050.4|1051.2|1050.8|1050.6|1050.4|12216
1614845330000|2021-03-04 08:08:50|1055.6|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.6|0
1614848000000|2021-03-04 08:53:20|1050.8|1050.2|1050.2|1049.8|1050.8|1050.2|1049.6|1049|65849
1614845340000|2021-03-04 08:09:00|1055.4|1054.8|1055.8|1055.2|1055.8|1055.4|1055.4|1054.8|2378
1614848010000|2021-03-04 08:53:30|1050.4|1050|1050.2|1049.6|1050.4|1050|1050.2|1049.6|0
1614845350000|2021-03-04 08:09:10|1055.6|1055.4|1056.4|1056.2|1056.8|1056.2|1055.6|1054.8|1797
1614848020000|2021-03-04 08:53:40|1050.4|1049.8|1049.4|1049|1050.4|1050|1049|1048.8|9657
1614845360000|2021-03-04 08:09:20|1056.8|1056.4|1057.2|1056.6|1057.4|1056.8|1056.4|1056.2|3574
1614848030000|2021-03-04 08:53:50|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|2855
1614845370000|2021-03-04 08:09:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056|715
1614848040000|2021-03-04 08:54:00|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|3084
1614845380000|2021-03-04 08:09:40|1057|1056.4|1056.8|1056.2|1057|1056.6|1056.8|1056|584
1614848050000|2021-03-04 08:54:10|1049.6|1049.2|1049.4|1049|1049.8|1049.4|1049|1048.6|5527
1614845390000|2021-03-04 08:09:50|1057|1056|1057.2|1056.6|1057.2|1057|1057|1056|874
1614848060000|2021-03-04 08:54:20|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049|1048.6|3664
1614848070000|2021-03-04 08:54:30|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|487
1614845400000|2021-03-04 08:10:00|1057.4|1056.8|1058.2|1057.8|1058.6|1058.2|1057.4|1056.8|3340
1614848080000|2021-03-04 08:54:40|1049.6|1049.2|1050.2|1049.8|1050.4|1050.2|1049.4|1049|6954
1614845410000|2021-03-04 08:10:10|1058.4|1058|1058.6|1058|1058.8|1058.2|1058.4|1058|600
1614848090000|2021-03-04 08:54:50|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|0
1614845420000|2021-03-04 08:10:20|1058.8|1058.2|1059|1058.4|1059.2|1058.8|1058.6|1058.2|2556
1614848100000|2021-03-04 08:55:00|1050.2|1049.8|1050.4|1050|1050.8|1050.4|1050.2|1049.8|2398
1614845430000|2021-03-04 08:10:30|1058.8|1058.6|1059.2|1058.6|1059.4|1058.6|1058.8|1058.6|0
1614848110000|2021-03-04 08:55:10|1050.2|1049.8|1049.8|1049.4|1050.4|1050|1049.8|1049.4|3390
1614845460000|2021-03-04 08:11:00|1059.4|1058.8|1059.8|1059.4|1060|1059.4|1059.4|1058.8|17777
1614848120000|2021-03-04 08:55:20|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|600
1614845470000|2021-03-04 08:11:10|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.4|1059|624
1614848130000|2021-03-04 08:55:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|3494
1614845480000|2021-03-04 08:11:20|1059.6|1059.6|1060.4|1059.6|1060.8|1060|1059.6|1059|13560
1614848140000|2021-03-04 08:55:40|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|1616
1614845490000|2021-03-04 08:11:30|1060.2|1059.4|1059.6|1059|1060.4|1059.4|1059.6|1059|957
1614848150000|2021-03-04 08:55:50|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.4|1050|870
1614845500000|2021-03-04 08:11:40|1059.8|1059.2|1059.6|1059|1060|1059.2|1059.6|1059|170
1614848160000|2021-03-04 08:56:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1888
1614845510000|2021-03-04 08:11:50|1059.4|1058.8|1059.4|1058.6|1059.4|1058.8|1059.2|1058.6|210
1614848170000|2021-03-04 08:56:10|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|380
1614845520000|2021-03-04 08:12:00|1059.6|1058.8|1059.6|1059.2|1060|1059.4|1059.6|1058.8|900
1614848180000|2021-03-04 08:56:20|1051|1050.6|1051.4|1050.8|1051.4|1051|1050.8|1050.6|2830
1614845530000|2021-03-04 08:12:10|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|0
1614848190000|2021-03-04 08:56:30|1051.2|1050.6|1051.2|1050.8|1051.4|1050.8|1051|1050.6|20
1614848200000|2021-03-04 08:56:40|1051.4|1051|1051.4|1051|1051.8|1051.6|1051.4|1051|1560
1614845540000|2021-03-04 08:12:20|1060.2|1059.8|1059.8|1059|1060.4|1060|1059.8|1059|9162
1614848210000|2021-03-04 08:56:50|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051|1050.6|3032
1614845550000|2021-03-04 08:12:30|1059.6|1058.8|1059.4|1058.8|1059.6|1058.8|1058.6|1058|1015
1614848220000|2021-03-04 08:57:00||1051||1051||1051||1051|0
1614848230000|2021-03-04 08:57:10|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|10218
1614845560000|2021-03-04 08:12:40|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|0
1614848250000|2021-03-04 08:57:30|1050.6|1050.4|1050.2|1050|1050.8|1050.6|1050.2|1049.8|1366
1614845570000|2021-03-04 08:12:50|1059.2|1058.6|1058.8|1058.2|1059.4|1058.8|1058.8|1058.2|1504
1614848260000|2021-03-04 08:57:40|1050|1049.8|1050.2|1049.6|1050.4|1050.2|1049.8|1049.4|3761
1614845580000|2021-03-04 08:13:00|1059|1058.4|1060|1059.4|1060|1059.4|1059|1058.4|799
1614848270000|2021-03-04 08:57:50|1050|1049.4|1050|1049.6|1050|1049.8|1049.4|1049.2|3728
1614845590000|2021-03-04 08:13:10|1060.2|1059.6|1060.6|1059.8|1060.6|1060|1060.2|1059.6|106
1614848280000|2021-03-04 08:58:00|1049.8|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1614845600000|2021-03-04 08:13:20|1060.4|1059.6|1059.2|1058.6|1060.4|1059.6|1059.2|1058.6|718
1614848290000|2021-03-04 08:58:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|478
1614845610000|2021-03-04 08:13:30|1059.4|1058.8|1059.4|1058.8|1059.8|1059.2|1059.4|1058.6|0
1614848300000|2021-03-04 08:58:20|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|1204
1614845620000|2021-03-04 08:13:40|1059.6|1059|1060|1059.2|1060|1059.2|1059.4|1059|949
1614848310000|2021-03-04 08:58:30|1050.2|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.8|4921
1614845630000|2021-03-04 08:13:50|1060.2|1059.4|1060.4|1059.6|1060.4|1059.8|1060.2|1059.4|1442
1614848320000|2021-03-04 08:58:40||1050.8||1050.8||1050.8||1050.8|0
1614845640000|2021-03-04 08:14:00|1060.6|1059.8|1061|1060.4|1061.2|1060.4|1060.6|1059.8|0
1614848330000|2021-03-04 08:58:50|1050.8|1050.6|1051|1050.6|1051.4|1051.2|1050.6|1050.4|10976
1614845650000|2021-03-04 08:14:10|1061.2|1060.6|1061.2|1060.6|1061.4|1060.6|1061.2|1060.4|0
1614848340000|2021-03-04 08:59:00|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1289
1614845660000|2021-03-04 08:14:20|1061.4|1060.8|1061|1060.6|1061.6|1061|1061|1060.6|1198
1614848350000|2021-03-04 08:59:10|1050.8|1050.4|1050.4|1050|1051|1050.6|1050.4|1050|116
1614845670000|2021-03-04 08:14:30|1060.8|1060.4|1057.8|1057.2|1060.8|1060.4|1057.4|1056.6|57482
1614848360000|2021-03-04 08:59:20|1050.2|1049.8|1050|1049.8|1050.4|1050|1050|1049.8|104
1614845680000|2021-03-04 08:14:40|1058.2|1057.4|1058.2|1057.4|1058.4|1058|1057|1056.2|12791
1614848370000|2021-03-04 08:59:30|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|2452
1614845690000|2021-03-04 08:14:50|1058|1057.2|1057|1056.2|1058.2|1057.4|1057|1056|1801
1614848380000|2021-03-04 08:59:40|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|1753
1614848390000|2021-03-04 08:59:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1614845700000|2021-03-04 08:15:00|1056.8|1056.4|1057.2|1056.4|1057.4|1057|1056.6|1056|6285
1614848400000|2021-03-04 09:00:00|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1049.8|7749
1614845710000|2021-03-04 08:15:10|1057|1056.2|1057.2|1056.6|1057.2|1056.6|1055.2|1054.6|5425
1614848410000|2021-03-04 09:00:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1614845720000|2021-03-04 08:15:20|1057.6|1056.2|1057|1056.2|1057.6|1056.2|1056.8|1056.2|207
1614848420000|2021-03-04 09:00:20|1050|1049.6|1049.6|1049.4|1050.2|1049.8|1049.6|1049.4|4462
1614845730000|2021-03-04 08:15:30|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1055.4|0
1614848430000|2021-03-04 09:00:30|1049.8|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|1000
1614845740000|2021-03-04 08:15:40|1056.8|1056|1057.2|1056.6|1057.4|1056.6|1056.8|1055.8|1215
1614848450000|2021-03-04 09:00:50|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.2|1049|3119
1614845750000|2021-03-04 08:15:50|1057.4|1056.4|1056.6|1056|1057.6|1056.4|1056.6|1056|247
1614848460000|2021-03-04 09:01:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1806
1614845760000|2021-03-04 08:16:00|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.2|1056|37
1614848470000|2021-03-04 09:01:10|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.6|1049.2|3293
1614845770000|2021-03-04 08:16:10|1057|1056.4|1056.6|1056|1057.2|1056.6|1056.6|1056|1402
1614848480000|2021-03-04 09:01:20|1050|1049.6|1050|1049.4|1050.2|1050|1050|1049.4|0
1614845780000|2021-03-04 08:16:20|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.4|1422
1614848490000|2021-03-04 09:01:30|1049.8|1049.2|1049.4|1049.2|1049.8|1049.6|1049.4|1049.2|358
1614845790000|2021-03-04 08:16:30|1056.8|1055.8|1057|1056.2|1057|1056.4|1056|1055.4|5191
1614848500000|2021-03-04 09:01:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1231
1614845810000|2021-03-04 08:16:50|1056.8||1056.8||1056.8||1056.8||30
1614848510000|2021-03-04 09:01:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2229
1614845820000|2021-03-04 08:17:00|1057|1056.4|1057|1056.2|1057.2|1056.8|1057|1056.2|3039
1614848520000|2021-03-04 09:02:00|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|6722
1614845830000|2021-03-04 08:17:10|1056.8||1056.8||1056.8||1056.8||0
1614848530000|2021-03-04 09:02:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614845840000|2021-03-04 08:17:20|1057|1056.4|1057|1056.2|1057.2|1056.6|1056.8|1056.2|1347
1614848540000|2021-03-04 09:02:20|1050.2|1050|1049.6|1049.2|1050.2|1050|1049.4|1049|112602
1614845850000|2021-03-04 08:17:30|1057.2|1056.4|1056.4|1055.8|1057.8|1057|1056.4|1055.8|11367
1614848550000|2021-03-04 09:02:30|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|3071
1614845860000|2021-03-04 08:17:40|1056.2|1055.6|1055|1054.2|1056.2|1055.8|1055|1054|7821
1614848560000|2021-03-04 09:02:40|1049.6|1049|1048.8|1048.6|1049.6|1049.4|1048.8|1048.6|7676
1614845890000|2021-03-04 08:18:10|1055.2|1054.4|1056|1055.4|1056|1055.4|1055.2|1054.4|2521
1614848570000|2021-03-04 09:02:50|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.2|4375
1614845900000|2021-03-04 08:18:20|1056.2|1055.6|1056.2|1055.8|1056.6|1056.2|1056|1055.4|3318
1614848580000|2021-03-04 09:03:00|1049|1048.6|1049.2|1049|1049.2|1049|1049|1048.6|2100
1614845910000|2021-03-04 08:18:30|1056|1055.4|1055.6|1054.6|1056|1055.4|1055.2|1054.4|2502
1614848600000|2021-03-04 09:03:20|1049.4|1048.8|1049.4|1049|1049.6|1049.2|1049.4|1048.8|8317
1614848610000|2021-03-04 09:03:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|3208
1614848620000|2021-03-04 09:03:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|7335
1614845920000|2021-03-04 08:18:40|1055.8|1054.8|1056|1055.4|1056|1055.4|1055.8|1054.8|1974
1614848630000|2021-03-04 09:03:50|1050.4|1050.4|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|4212
1614845930000|2021-03-04 08:18:50|1055.8|1055.2|1055|1054.2|1055.8|1055.2|1054.4|1054|18573
1614848640000|2021-03-04 09:04:00|1051|1050.6|1050.4|1050|1051.2|1050.6|1050.4|1050|2263
1614845940000|2021-03-04 08:19:00|1054.8|1054.4|1054.8|1054|1055.4|1054.6|1054.4|1054|5333
1614848650000|2021-03-04 09:04:10|1050.6|1050.2|1050.6|1050.4|1051|1050.6|1050.6|1050.2|10098
1614845950000|2021-03-04 08:19:10|1054.6|1054.2|1055.2|1054.6|1055.2|1054.6|1054.6|1054|0
1614848660000|2021-03-04 09:04:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|24940
1614845960000|2021-03-04 08:19:20|1055|1054.8|1054.4|1053.8|1055|1054.8|1054.4|1053.8|7239
1614848670000|2021-03-04 09:04:30|1050.6||1050.4||1050.6||1050.4||0
1614845970000|2021-03-04 08:19:30|1054.6|1054|1055.4|1054.6|1055.6|1055.2|1054.6|1054|4371
1614848680000|2021-03-04 09:04:40|1050.6||1050.4||1050.6||1050.4||0
1614845980000|2021-03-04 08:19:40|1055.2|1054.4|1054.2|1053.6|1055.2|1054.4|1054.2|1053.4|2933
1614848690000|2021-03-04 09:04:50|1050.2|1050|1050.2|1049.6|1050.4|1050|1050|1049.6|6677
1614845990000|2021-03-04 08:19:50|1054.4|1053.8|1054.8|1054|1055|1054|1054.4|1053.8|1210
1614848700000|2021-03-04 09:05:00|1050|1049.4|1050.2|1050|1050.2|1050|1049.6|1049.4|2560
1614846000000|2021-03-04 08:20:00|1054.6|1053.8|1055.2|1054.6|1055.2|1054.6|1054.4|1053.6|1772
1614848710000|2021-03-04 09:05:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|2931
1614846010000|2021-03-04 08:20:10|1055.4|1054.8|1055.4|1054.8|1055.6|1054.8|1055.4|1054.8|0
1614848720000|2021-03-04 09:05:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|100
1614846020000|2021-03-04 08:20:20|1055.6|1055|1056.8|1056|1056.8|1056|1055.6|1055|3310
1614848730000|2021-03-04 09:05:30|1050.8|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050.2|3512
1614846030000|2021-03-04 08:20:30|1057|1056.2|1057.4|1057|1057.8|1057.4|1057|1056.2|8643
1614848740000|2021-03-04 09:05:40|1050.6|1050|1050|1049.6|1050.6|1050|1050|1049.6|560
1614846040000|2021-03-04 08:20:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|3144
1614848750000|2021-03-04 09:05:50|1049.8|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|1035
1614846050000|2021-03-04 08:20:50|1057.2|1056.6|1058|1057.2|1058|1057.2|1057.2|1056.6|1234
1614848760000|2021-03-04 09:06:00|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|7403
1614846060000|2021-03-04 08:21:00|1058.2|1057.4|1058.4|1057.6|1058.4|1057.6|1058.2|1057.4|473
1614848770000|2021-03-04 09:06:10|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1049.8|2183
1614846070000|2021-03-04 08:21:10|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.6|1058|0
1614848780000|2021-03-04 09:06:20|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1614846080000|2021-03-04 08:21:20|1058.4|1057.8|1058.6|1058|1059|1058|1057.8|1057.2|25942
1614848790000|2021-03-04 09:06:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|1681
1614846090000|2021-03-04 08:21:30|1058.4|1057.8|1058.4|1058|1058.8|1058.2|1057.4|1056.8|8690
1614848800000|2021-03-04 09:06:40|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|487
1614848810000|2021-03-04 09:06:50|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|0
1614846100000|2021-03-04 08:21:40|1058.6|1058.2|1057.2|1056.4|1058.8|1058.2|1057.2|1056.4|30578
1614848820000|2021-03-04 09:07:00||1050||1049.8||1050||1049.8|0
1614846110000|2021-03-04 08:21:50|1057.4|1056.6|1057|1056.2|1058|1057.2|1057|1056.2|1825
1614848830000|2021-03-04 09:07:10||1050||1049.8||1050||1049.8|0
1614846120000|2021-03-04 08:22:00|1056.8|1056|1056|1055.6|1056.8|1056.4|1055.8|1055.6|7406
1614848840000|2021-03-04 09:07:20|1050|1050|1050|1049.6|1050|1050|1049.8|1049.6|1527
1614846130000|2021-03-04 08:22:10|1055.8|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|1787
1614848850000|2021-03-04 09:07:30|1049.8||1049.8||1049.8||1049.8||136
1614846140000|2021-03-04 08:22:20|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.2|1054.8|6067
1614848860000|2021-03-04 09:07:40|1049.6|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|5522
1614846150000|2021-03-04 08:22:30|1055.8|1054.8|1055.6|1055|1055.8|1055.2|1055.4|1054.8|1232
1614848870000|2021-03-04 09:07:50|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.4|1049.2|100
1614846160000|2021-03-04 08:22:40|1055.8|1054.8|1055.2|1054.8|1055.8|1055.4|1055.2|1054.8|2132
1614848880000|2021-03-04 09:08:00||1049||1049||1049||1049|470
1614846170000|2021-03-04 08:22:50|1055|1055|1055.4|1054.8|1055.6|1055.2|1055|1054.8|2199
1614848890000|2021-03-04 09:08:10|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|26605
1614846180000|2021-03-04 08:23:00|1055.2|1055|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|4929
1614848910000|2021-03-04 09:08:30|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|1941
1614846190000|2021-03-04 08:23:10|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.4|1054.8|290
1614848930000|2021-03-04 09:08:50|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|3821
1614846200000|2021-03-04 08:23:20|1055.2|1054.8|1053.8|1053.4|1055.2|1054.8|1053.8|1053.4|6758
1614848940000|2021-03-04 09:09:00|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.2|1049|1367
1614846210000|2021-03-04 08:23:30|1054.2|1053.6|1054.8|1054|1054.8|1054|1053.8|1053.4|5058
1614848950000|2021-03-04 09:09:10|1049.6|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049|970
1614848960000|2021-03-04 09:09:20|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|331
1614848970000|2021-03-04 09:09:30||1049||1049||1049.2||1049|0
1614848980000|2021-03-04 09:09:40|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|2606
1614846220000|2021-03-04 08:23:40|1055|1054.2|1054.4|1053.6|1055.2|1054.4|1054.4|1053.6|0
1614848990000|2021-03-04 09:09:50|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.6|1048.2|9379
1614846230000|2021-03-04 08:23:50|1054.2|1053.4|1053.8|1053.2|1054.2|1053.6|1053.6|1053.2|1521
1614846240000|2021-03-04 08:24:00|1053.6|1053|1053.2|1052.8|1053.8|1053|1053.2|1052.6|3374
1614849000000|2021-03-04 09:10:00|1049.2|1049|1049.2|1049|1049.4|1049.2|1049.2|1048.8|10391
1614846250000|2021-03-04 08:24:10|1053|1052.6|1051.6|1051.4|1053|1052.8|1051.6|1051.2|8735
1614849010000|2021-03-04 09:10:10|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049|4099
1614846260000|2021-03-04 08:24:20|1051.8|1051.6|1052.2|1051.6|1052.4|1051.8|1051.4|1051|5796
1614849020000|2021-03-04 09:10:20||1049||1049.2||1049.2||1049|290
1614846280000|2021-03-04 08:24:40|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.6|1051.4|4316
1614849030000|2021-03-04 09:10:30|1049.6|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|190
1614846290000|2021-03-04 08:24:50||1051.4||1051.4||1051.4||1051.4|0
1614849050000|2021-03-04 09:10:50|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|1852
1614846300000|2021-03-04 08:25:00|1052|1051.2|1051|1050.6|1052|1051.2|1051|1050.6|5068
1614849060000|2021-03-04 09:11:00|1049.6|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|3258
1614846310000|2021-03-04 08:25:10|1050.8|1050.8|1050.8|1050.4|1051|1050.8|1050.6|1050.4|3774
1614849070000|2021-03-04 09:11:10|1049.6|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.4|2949
1614846320000|2021-03-04 08:25:20|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.6|1050.2|3670
1614849080000|2021-03-04 09:11:20|1050.2|1050|1050.8|1050.6|1050.8|1050.6|1050.2|1050|4414
1614846330000|2021-03-04 08:25:30|1050.4|1050.4|1051|1050.6|1051|1050.6|1050.4|1050.4|1845
1614849090000|2021-03-04 09:11:30|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|2557
1614846340000|2021-03-04 08:25:40|1051.2|1050.4|1051.2|1050.6|1051.4|1050.8|1051.2|1050.4|873
1614849100000|2021-03-04 09:11:40|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.6|2611
1614846350000|2021-03-04 08:25:50|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1050.2|1050|11432
1614849110000|2021-03-04 09:11:50|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|4586
1614846360000|2021-03-04 08:26:00|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.2|0
1614849120000|2021-03-04 09:12:00|1050.8|1050.6|1051|1050.6|1051.4|1051.2|1050.8|1050.4|6489
1614846370000|2021-03-04 08:26:10|1050.8|1050.2|1051|1050.2|1051|1050.4|1050.2|1050|20038
1614849130000|2021-03-04 09:12:10|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1880
1614846380000|2021-03-04 08:26:20|1050.8||1050.8||1050.8||1050.8||0
1614849140000|2021-03-04 09:12:20|1050.8|1050.8|1050.6|1050|1051|1050.8|1050.4|1050|1316
1614846390000|2021-03-04 08:26:30|1050.6|1050|1050.6|1050|1050.6|1050|1050|1049.8|7075
1614849150000|2021-03-04 09:12:30|1050.4|1049.8|1049.8|1049.6|1050.4|1049.8|1049.8|1049.4|2382
1614846400000|2021-03-04 08:26:40||1049.8||1049.8||1049.8||1049.8|0
1614849160000|2021-03-04 09:12:40|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.4|1049.2|1920
1614846410000|2021-03-04 08:26:50|1050.4|1049.6|1049.6|1049.4|1050.4|1049.6|1049.6|1048.8|5956
1614849170000|2021-03-04 09:12:50|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|14
1614846420000|2021-03-04 08:27:00|1049.8|1049.2|1050.4|1049.8|1050.6|1049.8|1049.8|1049.2|6037
1614849180000|2021-03-04 09:13:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1614846430000|2021-03-04 08:27:10|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|1825
1614849190000|2021-03-04 09:13:10|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.8|1049.4|5932
1614849200000|2021-03-04 09:13:20|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|0
1614846440000|2021-03-04 08:27:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1614849210000|2021-03-04 09:13:30|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|486
1614849220000|2021-03-04 09:13:40||1049||1049.2||1049.2||1049|454
1614846450000|2021-03-04 08:27:30|1050.4|1050|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|1907
1614849230000|2021-03-04 09:13:50|1049.6|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|1231
1614846460000|2021-03-04 08:27:40|1050|1049.6|1050.4|1050.2|1050.6|1050.2|1049.8|1049.6|3612
1614849240000|2021-03-04 09:14:00|1049.6||1049.6||1049.6||1049.6||0
1614849250000|2021-03-04 09:14:10|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|2293
1614846470000|2021-03-04 08:27:50|1049|1048.8|1050.4|1050|1050.4|1050.2|1049|1048.8|46743
1614849260000|2021-03-04 09:14:20|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.2|1639
1614846480000|2021-03-04 08:28:00|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.6|4264
1614849270000|2021-03-04 09:14:30|1049.6|1049.6|1049.8|1049.6|1049.8|1049.6|1049.6|1049.4|1430
1614846490000|2021-03-04 08:28:10|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.6|600
1614849280000|2021-03-04 09:14:40|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1614846500000|2021-03-04 08:28:20|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|843
1614849290000|2021-03-04 09:14:50|1049.8|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.2|5210
1614846510000|2021-03-04 08:28:30|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.4|1048.8|1771
1614849300000|2021-03-04 09:15:00|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|0
1614846520000|2021-03-04 08:28:40|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.4|6168
1614849310000|2021-03-04 09:15:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|486
1614846530000|2021-03-04 08:28:50|1049.6|1049.2|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|4624
1614849320000|2021-03-04 09:15:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|2788
1614846540000|2021-03-04 08:29:00|1049.4|1049|1049.6|1049|1049.8|1049|1049.2|1048.8|1908
1614849330000|2021-03-04 09:15:30|1049.8||1049.6||1049.8||1049.6||0
1614849360000|2021-03-04 09:16:00|1049.8|1049.4|1050.2|1049.8|1050.4|1050.2|1049.8|1049.4|5978
1614846550000|2021-03-04 08:29:10||1048.8||1049||1049||1048.8|0
1614849370000|2021-03-04 09:16:10|1050|1050|1050|1049.6|1050.2|1050|1050|1049.6|0
1614846560000|2021-03-04 08:29:20|1049.4|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|40
1614849390000|2021-03-04 09:16:30|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|2178
1614846570000|2021-03-04 08:29:30|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|3076
1614849400000|2021-03-04 09:16:40|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|580
1614846580000|2021-03-04 08:29:40|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1781
1614849410000|2021-03-04 09:16:50||1050.6||1050.4||1050.6||1050.4|0
1614846590000|2021-03-04 08:29:50|1049|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|2470
1614849420000|2021-03-04 09:17:00|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|2756
1614849430000|2021-03-04 09:17:10||1050.6||1050.6||1050.8||1050.6|0
1614846600000|2021-03-04 08:30:00|1049.2|1048.8|1050|1049.4|1050|1049.4|1049.2|1048.8|525
1614849440000|2021-03-04 09:17:20|1051|1050.4|1050|1049.6|1051|1050.4|1050|1049.6|4201
1614846610000|2021-03-04 08:30:10|1049.8|1049.2|1049.2|1048.6|1050|1049.4|1049.2|1048.6|4292
1614849450000|2021-03-04 09:17:30|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|2074
1614849460000|2021-03-04 09:17:40|1050.2|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|162
1614846620000|2021-03-04 08:30:20|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048.2|5565
1614849480000|2021-03-04 09:18:00|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.4|3638
1614846630000|2021-03-04 08:30:30|1048.4|1048.4|1048.8|1048.2|1048.8|1048.4|1048.4|1048.2|3020
1614849490000|2021-03-04 09:18:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1614846660000|2021-03-04 08:31:00|1048.6|1048|1048|1047.4|1048.6|1048|1048|1047|11867
1614849500000|2021-03-04 09:18:20|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.4|1049.2|400
1614846670000|2021-03-04 08:31:10|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.6|4053
1614849510000|2021-03-04 09:18:30|1049.4||1049.4||1049.4||1049.4||0
1614846680000|2021-03-04 08:31:20|1048|1047.4|1050|1049.2|1050|1049.2|1047.8|1047.4|65986
1614849520000|2021-03-04 09:18:40|1049.2|1049|1049.2|1049|1049.4|1049|1049|1048.8|3736
1614846690000|2021-03-04 08:31:30|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|0
1614849530000|2021-03-04 09:18:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|0
1614846700000|2021-03-04 08:31:40|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.6|1049.4|7508
1614849540000|2021-03-04 09:19:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|602
1614846710000|2021-03-04 08:31:50|1050|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|6534
1614849550000|2021-03-04 09:19:10|1049.4|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|1285
1614846720000|2021-03-04 08:32:00|1050.8|1050.2|1050.8|1050.2|1051.6|1051|1050.6|1050.2|28327
1614849560000|2021-03-04 09:19:20||1049.2||1049.2||1049.2||1049.2|258
1614846730000|2021-03-04 08:32:10|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|4645
1614849580000|2021-03-04 09:19:40|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1299
1614846740000|2021-03-04 08:32:20|1050.8|1050.6|1051.8|1051.2|1051.8|1051.2|1050.8|1050.6|2862
1614849590000|2021-03-04 09:19:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|2561
1614846750000|2021-03-04 08:32:30|1051.6|1051.4|1051|1050.6|1051.6|1051.6|1050.8|1050.4|24741
1614849600000|2021-03-04 09:20:00|1049.2|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|2328
1614846760000|2021-03-04 08:32:40|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|11842
1614849610000|2021-03-04 09:20:10|1049.2||1049.2||1049.2||1049.2||1253
1614846770000|2021-03-04 08:32:50|1051.2|1050.4|1051.2|1050.6|1051.2|1050.6|1050.6|1050.4|5254
1614849620000|2021-03-04 09:20:20||1049||1049||1049||1048.8|0
1614846780000|2021-03-04 08:33:00|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|4967
1614849630000|2021-03-04 09:20:30|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|490
1614846790000|2021-03-04 08:33:10|1051.2|1050.8|1051.8|1051|1052|1051.6|1051.2|1050.8|4282
1614849650000|2021-03-04 09:20:50|1048.8|1048.6|1049|1048.8|1049.2|1049|1048.8|1048.6|4979
1614846800000|2021-03-04 08:33:20|1052|1051.2|1051.8|1051.4|1052|1051.6|1051.8|1051.2|161
1614849660000|2021-03-04 09:21:00|1048.8|1048.6|1049.6|1049.2|1049.6|1049.4|1048.8|1048.6|20837
1614846810000|2021-03-04 08:33:30|1052|1051.6|1052.2|1051.6|1052.2|1052|1052|1051.4|2175
1614849670000|2021-03-04 09:21:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|4893
1614846820000|2021-03-04 08:33:40|1052|1052|1052.8|1052.4|1053.2|1052.6|1052|1052|10632
1614849680000|2021-03-04 09:21:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|3066
1614846830000|2021-03-04 08:33:50||1052||1052.6||1052.6||1052|567
1614849690000|2021-03-04 09:21:30||1049||1049||1049||1049|0
1614846840000|2021-03-04 08:34:00|1053|1052.4|1053.8|1053.6|1054.2|1053.8|1053|1052.4|5075
1614849700000|2021-03-04 09:21:40|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|1211
1614846850000|2021-03-04 08:34:10|1054|1053.8|1054|1053.4|1054.2|1053.8|1054|1053.4|420
1614849710000|2021-03-04 09:21:50|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|3242
1614849720000|2021-03-04 09:22:00|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|3782
1614849730000|2021-03-04 09:22:10|1048.4|1048.4|1048.4|1048.2|1048.6|1048.4|1048.2|1048|983
1614846860000|2021-03-04 08:34:20|1054.4|1053.6|1054.6|1054|1054.8|1054.4|1054.4|1053.6|3715
1614849750000|2021-03-04 09:22:30|1048.2|1048|1048|1047.8|1048.4|1048|1048|1047.6|6942
1614846870000|2021-03-04 08:34:30|1054.4|1054.2|1054.8|1054.4|1055|1054.4|1054.4|1054.2|2893
1614849760000|2021-03-04 09:22:40|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|487
1614846880000|2021-03-04 08:34:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054|1053.8|3788
1614849770000|2021-03-04 09:22:50|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|1320
1614846890000|2021-03-04 08:34:50|1054.6|1053.8|1054.2|1053.8|1054.6|1054|1053.8|1053.4|4696
1614849780000|2021-03-04 09:23:00|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|596
1614849790000|2021-03-04 09:23:10|1048|1047.6|1048|1047.6|1048.2|1048|1048|1047.6|3033
1614846900000|2021-03-04 08:35:00|1054|1053.6|1053.8|1053.2|1054.4|1054|1053.2|1053|11021
1614849800000|2021-03-04 09:23:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1614846910000|2021-03-04 08:35:10|1053.6|1053.4|1054.2|1053.4|1054.2|1053.8|1053.6|1053.4|2225
1614849810000|2021-03-04 09:23:30|1048||1048||1048.2||1048||0
1614846920000|2021-03-04 08:35:20|1054.4|1053.6|1054.6|1054.2|1054.6|1054.2|1054.4|1053.6|4984
1614849820000|2021-03-04 09:23:40|1047.8|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|3733
1614846930000|2021-03-04 08:35:30|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1054.6|1054.2|476
1614849830000|2021-03-04 09:23:50|1047.4|1047.2|1047.4|1047|1047.6|1047.4|1047.4|1047|2600
1614846940000|2021-03-04 08:35:40|1054.4|1054.4|1054|1053.6|1054.8|1054.4|1053.8|1053.6|10885
1614849840000|2021-03-04 09:24:00|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|5179
1614846950000|2021-03-04 08:35:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|486
1614849850000|2021-03-04 09:24:10|1047|1046.8|1047|1046.4|1047.4|1047|1046.8|1046.4|11516
1614846960000|2021-03-04 08:36:00|1053.6|1053.2|1052.6|1052.4|1053.8|1053.4|1052.6|1052.4|5414
1614849860000|2021-03-04 09:24:20|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|4923
1614846970000|2021-03-04 08:36:10|1052.8|1052.2|1054.6|1054.2|1054.6|1054.2|1052.6|1052.2|3766
1614849870000|2021-03-04 09:24:30|1046.4|1046.4|1046.8|1046.6|1046.8|1046.6|1046.4|1046.2|2510
1614846980000|2021-03-04 08:36:20|1054.8|1054.4|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|1284
1614849880000|2021-03-04 09:24:40|1046.6|1046.4|1046|1045.8|1046.8|1046.4|1046|1045.6|29987
1614846990000|2021-03-04 08:36:30|1055.2|1054.4|1055.2|1054.8|1055.2|1055|1055|1054.2|80600
1614849890000|2021-03-04 09:24:50|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.6|1045.4|1451
1614847000000|2021-03-04 08:36:40|1055|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.4|797
1614849900000|2021-03-04 09:25:00|1045.8|1045.4|1045.6|1045.4|1046|1045.6|1045.6|1045.4|0
1614847010000|2021-03-04 08:36:50|1054.8|1054.6|1054.4|1054.2|1054.8|1054.8|1054.4|1054.2|7427
1614849910000|2021-03-04 09:25:10|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|3142
1614847020000|2021-03-04 08:37:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|6413
1614849920000|2021-03-04 09:25:20|1045.6|1045.2|1045|1044.6|1045.6|1045.4|1045|1044.6|12548
1614847030000|2021-03-04 08:37:10|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054.4|4050
1614849930000|2021-03-04 09:25:30|1044.8|1044.8|1045.2|1044.8|1045.4|1045|1044.8|1044.6|9048
1614847040000|2021-03-04 08:37:20|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|5835
1614849940000|2021-03-04 09:25:40|1045|1045|1044.8|1044.2|1045|1045|1044.6|1044.2|924
1614849950000|2021-03-04 09:25:50|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|1308
1614847050000|2021-03-04 08:37:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054|2734
1614849960000|2021-03-04 09:26:00|1044.4|1044.2|1045.2|1044.6|1045.4|1044.8|1044.4|1044|6536
1614847060000|2021-03-04 08:37:40||1054.4||1054.4||1054.4||1054.4|0
1614849970000|2021-03-04 09:26:10|1045.4|1044.8|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|3010
1614847070000|2021-03-04 08:37:50|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|1030
1614849980000|2021-03-04 09:26:20|1045.2|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|0
1614847080000|2021-03-04 08:38:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1053.8|3872
1614849990000|2021-03-04 09:26:30||1044.6||1044.8||1044.8||1044.6|0
1614847090000|2021-03-04 08:38:10|1054.6|1054.2|1055.8|1055.2|1056|1055.4|1054.4|1054.2|5721
1614850000000|2021-03-04 09:26:40|1045.2|1044.6|1044.8|1044.6|1045.2|1045|1044.8|1044.6|3575
1614850010000|2021-03-04 09:26:50|1044.6|1044.4|1044.6|1044.2|1044.8|1044.6|1044.2|1044|6186
1614847100000|2021-03-04 08:38:20||1055||1055||1055||1055|0
1614850020000|2021-03-04 09:27:00|1044.4|1044.4|1044.2|1044|1044.6|1044.4|1044.2|1044|2551
1614847110000|2021-03-04 08:38:30|1055.6|1054.8|1055|1054.8|1055.6|1055|1055|1054.6|3847
1614850030000|2021-03-04 09:27:10|1044.4|1044.2|1043.8|1043.6|1044.4|1044.2|1043.8|1043.6|16366
1614847120000|2021-03-04 08:38:40|1055.2|1054.6|1054.6|1054.4|1055.2|1054.6|1054.6|1054.4|1487
1614850040000|2021-03-04 09:27:20|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|2591
1614847130000|2021-03-04 08:38:50|1054.8|1054.6|1054|1053.8|1054.8|1054.6|1054|1053.8|4375
1614850050000|2021-03-04 09:27:30|1043.6|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|0
1614847140000|2021-03-04 08:39:00|1054.2|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1053.8|3726
1614850060000|2021-03-04 09:27:40|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.4|1384
1614847150000|2021-03-04 08:39:10|1054.6|1054.2|1055|1054.6|1055.4|1055|1054.6|1054|51988
1614850070000|2021-03-04 09:27:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|50
1614850080000|2021-03-04 09:28:00|1043.6|1043|1043.4|1043|1043.6|1043|1043|1042.8|11491
1614847160000|2021-03-04 08:39:20|1055.2|1054.8|1055|1054.6|1055.4|1054.8|1054.4|1054.2|10391
1614850090000|2021-03-04 09:28:10|1043.6|1043.4|1043.8|1043.4|1044|1043.6|1043.4|1043|4061
1614850120000|2021-03-04 09:28:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.6|1043|0
1614850130000|2021-03-04 09:28:50|1043.8|1043.2|1044.2|1043.8|1044.2|1043.8|1043.8|1043.2|1967
1614850140000|2021-03-04 09:29:00|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|1881
1614850150000|2021-03-04 09:29:10|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|199
1614847170000|2021-03-04 08:39:30|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.6|600
1614850170000|2021-03-04 09:29:30|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|1047
1614850180000|2021-03-04 09:29:40|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|976
1614850190000|2021-03-04 09:29:50|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|631
1614847180000|2021-03-04 08:39:40|1055.2|1054.8|1055|1054.8|1055.4|1054.8|1054.6|1054.2|7438
1614850200000|2021-03-04 09:30:00|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|1285
1614847190000|2021-03-04 08:39:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1614850210000|2021-03-04 09:30:10|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|1207
1614847200000|2021-03-04 08:40:00|1055.4|1055|1055.8|1055.2|1056|1055.6|1055.4|1055|1156
1614850230000|2021-03-04 09:30:30|1043.8|1043.6|1044.2|1043.8|1044.2|1044|1043.8|1043.6|5707
1614847210000|2021-03-04 08:40:10|1055.6|1055|1055.4|1054.8|1055.8|1055.2|1055.4|1054.8|589
1614850240000|2021-03-04 09:30:40||1043.6||1043.6||1043.8||1043.6|150
1614847220000|2021-03-04 08:40:20||1055||1054.8||1055||1054.8|600
1614850250000|2021-03-04 09:30:50|1044|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.4|2104
1614850260000|2021-03-04 09:31:00|1044|1043.6|1044.2|1044|1044.2|1044|1044|1043.4|2409
1614847230000|2021-03-04 08:40:30|1055.2|1055|1055.6|1055.2|1055.8|1055.4|1055|1054.8|12674
1614850270000|2021-03-04 09:31:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|5474
1614850280000|2021-03-04 09:31:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|3255
1614847240000|2021-03-04 08:40:40|1055.4|1055|1055.4|1055|1055.6|1055.4|1055.4|1055|3487
1614850290000|2021-03-04 09:31:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1043.8|302
1614847250000|2021-03-04 08:40:50||1055.2||1055.2||1055.2||1055.2|0
1614850300000|2021-03-04 09:31:40|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|0
1614850310000|2021-03-04 09:31:50|1044.4|1043.8|1044.2|1044|1044.4|1044.2|1044.2|1043.8|1903
1614847260000|2021-03-04 08:41:00|1055.6|1055.4|1056|1055.8|1056|1055.8|1055.6|1055.4|4196
1614850320000|2021-03-04 09:32:00|1044.4|1043.6|1044.2|1044|1044.4|1044|1044|1043.4|8480
1614847270000|2021-03-04 08:41:10|1056.2|1056|1056.4|1056.2|1056.6|1056.2|1056.2|1056|5195
1614850330000|2021-03-04 09:32:10|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|1197
1614847280000|2021-03-04 08:41:20|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|0
1614850340000|2021-03-04 09:32:20|1044.2|1043.8|1044|1043.8|1044.2|1044|1044|1043.8|2805
1614847290000|2021-03-04 08:41:30|1056.4|1056.2|1056|1055.8|1056.6|1056.2|1056|1055.6|7341
1614850350000|2021-03-04 09:32:30|1044.2|1044|1044|1043.6|1044.2|1044|1043.6|1043.4|1834
1614847300000|2021-03-04 08:41:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|4096
1614850360000|2021-03-04 09:32:40|1043.8|1043.4|1043.6|1043|1043.8|1043.6|1043.4|1043|1679
1614850370000|2021-03-04 09:32:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.2|1043|1306
1614847310000|2021-03-04 08:41:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|26
1614850380000|2021-03-04 09:33:00|1043.6|1043.4|1043.4|1043|1043.8|1043.6|1043.4|1043|3724
1614847320000|2021-03-04 08:42:00|1056||1055.8||1056||1055.8||0
1614850390000|2021-03-04 09:33:10|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1043|1496
1614847330000|2021-03-04 08:42:10|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.2|1055|5032
1614850400000|2021-03-04 09:33:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|3354
1614847350000|2021-03-04 08:42:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|6306
1614850410000|2021-03-04 09:33:30|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1415
1614847360000|2021-03-04 08:42:40|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|5178
1614850420000|2021-03-04 09:33:40|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043.2|1043|6
1614847370000|2021-03-04 08:42:50|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|1925
1614850430000|2021-03-04 09:33:50|||||||||1969
1614847380000|2021-03-04 08:43:00|1055.2|1055|1055.4|1054.8|1055.6|1055|1054.8|1054.6|6294
1614850440000|2021-03-04 09:34:00|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.6|1042.4|11063
1614850460000|2021-03-04 09:34:20|1042.6|1042.4|1042.2|1042|1042.6|1042.4|1042.2|1042|1640
1614847390000|2021-03-04 08:43:10|1055.2|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|16
1614850470000|2021-03-04 09:34:30|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|2303
1614847400000|2021-03-04 08:43:20|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.6|1084
1614850480000|2021-03-04 09:34:40|1042.2|1041.8|1041.4|1041.2|1042.2|1041.8|1041.4|1041.2|3133
1614850490000|2021-03-04 09:34:50|1041.2|1041|1041.2|1041|1041.4|1041|1041.2|1041|496
1614847410000|2021-03-04 08:43:30|1054.8|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|1494
1614847420000|2021-03-04 08:43:40|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|2121
1614850500000|2021-03-04 09:35:00|1041.4|1041.2|1041.4|1041|1041.6|1041.4|1041.4|1041|10987
1614847430000|2021-03-04 08:43:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|5586
1614850510000|2021-03-04 09:35:10|1041.2|1041.2|1041|1040.6|1041.2|1041.2|1040.6|1040|57063
1614850520000|2021-03-04 09:35:20|1040.8|1040.4|1040.6|1040|1041|1040.8|1040.2|1040|5674
1614850530000|2021-03-04 09:35:30|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040|1039.8|5550
1614847440000|2021-03-04 08:44:00|1054.6|1054.2|1054.6|1054|1054.6|1054.4|1054.6|1054|1
1614850540000|2021-03-04 09:35:40|1040.6|1040.2|1041.6|1041.2|1041.6|1041.2|1040.6|1040.2|13159
1614850550000|2021-03-04 09:35:50|||||||||614
1614847450000|2021-03-04 08:44:10|1054.4|1053.8|1054|1053.8|1054.4|1053.8|1054|1053.8|400
1614850570000|2021-03-04 09:36:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|14
1614847460000|2021-03-04 08:44:20|1053.8|1053.6|1053.6|1053.2|1054|1053.6|1053.2|1053|8893
1614850580000|2021-03-04 09:36:20|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1040.8|5011
1614847470000|2021-03-04 08:44:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|1639
1614850590000|2021-03-04 09:36:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|1812
1614850600000|2021-03-04 09:36:40|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|1592
1614847480000|2021-03-04 08:44:40|1053.8|1053|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1614850610000|2021-03-04 09:36:50||1041.4||1041.4||1041.6||1041.4|1441
1614847490000|2021-03-04 08:44:50||1053.2||1053.2||1053.2||1053.2|0
1614850620000|2021-03-04 09:37:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|600
1614850630000|2021-03-04 09:37:10|1041.8|1041.4|1042.2|1041.8|1042.2|1042|1041.8|1041.4|14058
1614847500000|2021-03-04 08:45:00|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|3799
1614850640000|2021-03-04 09:37:20|1042.4|1042|1042.4|1041.8|1042.6|1042.2|1042|1041.6|13726
1614847510000|2021-03-04 08:45:10|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053|1988
1614850650000|2021-03-04 09:37:30|1042.2|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|1148
1614847520000|2021-03-04 08:45:20||1053||1053.2||1053.2||1053|0
1614850670000|2021-03-04 09:37:50|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041|1040.8|33931
1614847530000|2021-03-04 08:45:30|1053.6|1053.4|1053.4|1053.2|1054|1053.8|1053.4|1053.2|12615
1614850680000|2021-03-04 09:38:00|1041.8|1041.4|1041.4|1041.2|1041.8|1041.4|1041.2|1040.8|10531
1614847540000|2021-03-04 08:45:40|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|1191
1614850690000|2021-03-04 09:38:10|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.2|795
1614850700000|2021-03-04 09:38:20|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|1213
1614847550000|2021-03-04 08:45:50||1052.6||1052.6||1052.6||1052.6|1385
1614850710000|2021-03-04 09:38:30|1042.2|1042|1043|1042.6|1043.4|1042.8|1042.2|1042|44928
1614847560000|2021-03-04 08:46:00|1052.8|1052.8|1053.2|1052.8|1053.4|1052.8|1052.8|1052.6|0
1614850720000|2021-03-04 09:38:40|1043.2|1042.4|1042.6|1042.4|1043.2|1042.6|1042.6|1042.4|153
1614847570000|2021-03-04 08:46:10|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.6|195
1614850730000|2021-03-04 09:38:50|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|2693
1614847580000|2021-03-04 08:46:20|1052.8|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|0
1614850740000|2021-03-04 09:39:00|1042.2|1042.2|1042|1041.6|1042.2|1042.2|1041.8|1041.4|5328
1614847590000|2021-03-04 08:46:30|1053|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|1487
1614850750000|2021-03-04 09:39:10|1042.2|1041.8|1042.6|1042.2|1042.6|1042.4|1042|1041.8|4927
1614850760000|2021-03-04 09:39:20|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|2000
1614850770000|2021-03-04 09:39:30|1042.4|1042|1042.4|1042|1042.8|1042.4|1042.2|1041.8|855
1614847600000|2021-03-04 08:46:40|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|8214
1614850780000|2021-03-04 09:39:40|1042.2|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|1257
1614847610000|2021-03-04 08:46:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3971
1614850790000|2021-03-04 09:39:50|1042.6|1042.2|1042.6|1042.2|1042.8|1042.6|1042.4|1042|7390
1614847620000|2021-03-04 08:47:00|1052.4|1052|1052|1051.4|1052.4|1052|1051.6|1051.2|5369
1614850800000|2021-03-04 09:40:00|1042.4|1042|1042.8|1042.4|1043|1042.6|1042.2|1041.6|6267
1614847630000|2021-03-04 08:47:10|1051.8||1051.6||1051.8||1051.6||0
1614850810000|2021-03-04 09:40:10|1042.6|1042.6|1042.4|1042|1042.8|1042.6|1042.4|1042|2618
1614847640000|2021-03-04 08:47:20|1051.4|1051.2|1051.4|1051.2|1051.6|1051.2|1051|1050.8|8825
1614850820000|2021-03-04 09:40:20|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042|1041.6|1018
1614850830000|2021-03-04 09:40:30|1042.2|1042.2|1043.6|1043.2|1043.8|1043.4|1042.2|1041.6|46976
1614850840000|2021-03-04 09:40:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.6|13474
1614847650000|2021-03-04 08:47:30|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1438
1614850850000|2021-03-04 09:40:50|1043|1042.6|1043|1042.4|1043.4|1043.2|1042.8|1042.4|6500
1614847660000|2021-03-04 08:47:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|1907
1614850860000|2021-03-04 09:41:00|1042.8|1042.2|1043.4|1043|1043.6|1043.2|1042.6|1042.2|9260
1614847670000|2021-03-04 08:47:50|1051.2|1050.8|1051.2|1051|1051.4|1051|1051|1050.8|3035
1614850870000|2021-03-04 09:41:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.4|1043|2062
1614847680000|2021-03-04 08:48:00|1051.4|1051.2|1051.6|1051.4|1051.6|1051.4|1051.2|1051|12014
1614850880000|2021-03-04 09:41:20|1043.6|1043.6|1044|1043.8|1044|1043.8|1043.4|1043.2|4190
1614850890000|2021-03-04 09:41:30|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|2035
1614847690000|2021-03-04 08:48:10|1051.8|1051.6|1051.6|1051.4|1052|1051.8|1051.6|1051.4|1844
1614850900000|2021-03-04 09:41:40|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|396
1614847710000|2021-03-04 08:48:30|1051.8|1051.6|1051.6|1051.4|1052|1051.8|1051.4|1051.2|3436
1614850910000|2021-03-04 09:41:50|1043.6|1043.2|1043.4|1042.8|1043.8|1043.4|1043.2|1042.8|1480
1614847720000|2021-03-04 08:48:40|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|1236
1614850920000|2021-03-04 09:42:00|1043.2||1043.2||1043.2||1043.2||0
1614847730000|2021-03-04 08:48:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1614850930000|2021-03-04 09:42:10|1043.4|1043|1044|1043.6|1044|1043.6|1043.2|1043|2453
1614847740000|2021-03-04 08:49:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1614850940000|2021-03-04 09:42:20|1044.2|1043.8|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|1586
1614847750000|2021-03-04 08:49:10|1051.4||1051.4||1051.6||1051.4||0
1614850950000|2021-03-04 09:42:30|1043.8|1043.4|1043.2|1042.8|1043.8|1043.4|1043.2|1042.8|1542
1614847760000|2021-03-04 08:49:20|1051.6|1051.4|1051.2|1050.8|1051.8|1051.6|1050.8|1050.6|57501
1614850960000|2021-03-04 09:42:40|1043|1042.6|1043.6|1043.2|1043.6|1043.4|1043|1042.4|4530
1614847770000|2021-03-04 08:49:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1614850990000|2021-03-04 09:43:10|1043.4|1043|1042.8|1042.4|1043.4|1043|1042.8|1042.4|2489
1614847780000|2021-03-04 08:49:40|1051.2|1050.8|1052.2|1051.8|1052.4|1052|1051.2|1050.8|7411
1614851000000|2021-03-04 09:43:20|1042.6|1042.2|1043.2|1042.8|1043.2|1042.8|1042.6|1042.2|6600
1614847790000|2021-03-04 08:49:50|1052.4|1052|1052.4|1052.2|1053|1052.8|1052.2|1051.8|12545
1614851020000|2021-03-04 09:43:40|1043|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|1859
1614847800000|2021-03-04 08:50:00||1052||1052||1052||1052|919
1614851030000|2021-03-04 09:43:50|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|2178
1614851040000|2021-03-04 09:44:00|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|19
1614847810000|2021-03-04 08:50:10|1052.2|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|476
1614851050000|2021-03-04 09:44:10|1043.2|1042.8|1043|1042.4|1043.2|1043|1042.6|1042.2|4135
1614847820000|2021-03-04 08:50:20|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052|1051.8|7238
1614851060000|2021-03-04 09:44:20|1042.8|1042.2|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|3329
1614847830000|2021-03-04 08:50:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1614851070000|2021-03-04 09:44:30|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041|7926
1614847840000|2021-03-04 08:50:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|10393
1614851080000|2021-03-04 09:44:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.6|1039
1614847850000|2021-03-04 08:50:50|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1252
1614851090000|2021-03-04 09:44:50|1041|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|2618
1614847860000|2021-03-04 08:51:00|1052.4|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|4517
1614851100000|2021-03-04 09:45:00|1041.2|1040.6|1040.8|1040.4|1041.2|1040.8|1040.6|1040.4|7585
1614847870000|2021-03-04 08:51:10|1052|1051.4|1051.8|1051.6|1052|1051.8|1051.8|1051.4|4287
1614851110000|2021-03-04 09:45:10|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|100
1614847880000|2021-03-04 08:51:20|1052||1051.8||1052||1051.8||674
1614851120000|2021-03-04 09:45:20|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|1890
1614847890000|2021-03-04 08:51:30|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.2|1051|7692
1614851130000|2021-03-04 09:45:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1311
1614847900000|2021-03-04 08:51:40|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051|3784
1614851140000|2021-03-04 09:45:40||1040.4||1040.2||1040.4||1040.2|50
1614847910000|2021-03-04 08:51:50|1051.4|1051|1051.6|1051|1051.6|1051.4|1051|1050.8|5870
1614851150000|2021-03-04 09:45:50|1040.4|1040.4|1039|1038.8|1040.8|1040.6|1039|1038.6|26693
1614847920000|2021-03-04 08:52:00|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|3129
1614851160000|2021-03-04 09:46:00|1039.2|1039|1039|1038.8|1039.8|1039.4|1039|1038.8|4213
1614847930000|2021-03-04 08:52:10|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1050.8|2802
1614851170000|2021-03-04 09:46:10|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|19908
1614851180000|2021-03-04 09:46:20|1039|1039|1038.8|1038.6|1039.2|1039|1038.8|1038.6|4503
1614851190000|2021-03-04 09:46:30|1039|1038.8|1038.4|1038|1039|1038.8|1038.2|1037.8|7435
1614851200000|2021-03-04 09:46:40|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1037.8|50
1614847940000|2021-03-04 08:52:20|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1614851210000|2021-03-04 09:46:50|1038.6|1038.2|1038.6|1038.2|1039|1038.4|1038.4|1038.2|6743
1614851220000|2021-03-04 09:47:00|1038.4|1038|1038.2|1038|1038.4|1038|1038|1037.8|492
1614847950000|2021-03-04 08:52:30|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.6|5342
1614851230000|2021-03-04 09:47:10|1038|1037.8|1038.4|1038|1038.4|1038.2|1038|1037.8|2911
1614847960000|2021-03-04 08:52:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|2000
1614851240000|2021-03-04 09:47:20|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|174
1614847970000|2021-03-04 08:52:50|1051.4|1051|1051|1050.8|1051.6|1051.2|1051|1050.8|1143
1614851250000|2021-03-04 09:47:30|1038.8|1038.2|1039|1038.8|1039|1038.8|1038.6|1038.2|28849
1614851260000|2021-03-04 09:47:40|1038.8|1038.6|1039|1038.8|1039.2|1039|1038.8|1038.6|12067
1614851270000|2021-03-04 09:47:50|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|3130
1614847980000|2021-03-04 08:53:00|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|3129
1614851280000|2021-03-04 09:48:00|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1039|4231
1614847990000|2021-03-04 08:53:10|1050.6|1050.4|1050.6|1050.4|1051.2|1050.8|1050.6|1050.4|12216
1614851290000|2021-03-04 09:48:10|1039.8|1039.4|1039|1038.8|1039.8|1039.4|1039|1038.8|1442
1614848000000|2021-03-04 08:53:20|1050.8|1050.2|1050.2|1049.8|1050.8|1050.2|1049.6|1049|65849
1614851300000|2021-03-04 09:48:20|1039.2|1039|1039.2|1038.6|1039.2|1039|1038.8|1038.6|1619
1614851310000|2021-03-04 09:48:30|1039||1038.8||1039||1038.8||0
1614851320000|2021-03-04 09:48:40|1039|1038.8|1038.8|1038.2|1039.2|1038.8|1038.6|1038.2|15003
1614848010000|2021-03-04 08:53:30|1050.4|1050|1050.2|1049.6|1050.4|1050|1050.2|1049.6|0
1614851330000|2021-03-04 09:48:50|1039|1038.4|1039|1038.6|1039|1038.6|1039|1038.4|0
1614851340000|2021-03-04 09:49:00|1038.8|1038.8|1039.2|1038.6|1039.4|1039|1038.8|1038.6|4893
1614848020000|2021-03-04 08:53:40|1050.4|1049.8|1049.4|1049|1050.4|1050|1049|1048.8|9657
1614851350000|2021-03-04 09:49:10|1039.4|1038.8|1039.8|1039.6|1040|1039.8|1039.4|1038.8|6708
1614848030000|2021-03-04 08:53:50|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|2855
1614851360000|2021-03-04 09:49:20|1040|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1635
1614851370000|2021-03-04 09:49:30|1039.6|1039.2|1038.8|1038.6|1039.6|1039.2|1038.8|1038.6|1176
1614848040000|2021-03-04 08:54:00|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|3084
1614851380000|2021-03-04 09:49:40|1038.6|1038.4|1038.6|1038.2|1038.6|1038.6|1038.6|1038.2|0
1614851390000|2021-03-04 09:49:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|1923
1614851410000|2021-03-04 09:50:10|1038.4|1038|1038|1037.6|1038.4|1038.2|1038|1037.6|6076
1614848050000|2021-03-04 08:54:10|1049.6|1049.2|1049.4|1049|1049.8|1049.4|1049|1048.6|5527
1614851420000|2021-03-04 09:50:20|1038.2|1037.8|1037.6|1037.2|1038.2|1038|1037.6|1037.2|1515
1614851430000|2021-03-04 09:50:30|1037.4|1037.4|1037.6|1037|1037.8|1037.4|1037.2|1036.8|5057
1614851440000|2021-03-04 09:50:40||1037.2||1037.4||1037.4||1037.2|0
1614851450000|2021-03-04 09:50:50|||||||||445
1614848060000|2021-03-04 08:54:20|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049|1048.6|3664
1614851470000|2021-03-04 09:51:10|1037.4|1037.2|1038|1037.4|1038|1037.6|1037.4|1037|5503
1614851500000|2021-03-04 09:51:40|1037.8|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|4746
1614851510000|2021-03-04 09:51:50|1037.8|1037|1037.8|1037.4|1037.8|1037.4|1037.8|1037|1088
1614851520000|2021-03-04 09:52:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|2979
1614851530000|2021-03-04 09:52:10|1037.6|1037.2|1037.8|1037.4|1038|1037.8|1037.6|1037.2|1340
1614851540000|2021-03-04 09:52:20|1038||1037.8||1038||1037.8||0
1614851550000|2021-03-04 09:52:30|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.4|1037|3516
1614851560000|2021-03-04 09:52:40|1038|1037.6|1037.8|1037.4|1038|1037.8|1037.8|1037.4|1818
1614851570000|2021-03-04 09:52:50|1038|1037.6|1038|1037.8|1038.2|1038|1037.8|1037.4|10419
1614851580000|2021-03-04 09:53:00|1038.2|1037.6|1038.4|1038.2|1038.6|1038.2|1038.2|1037.6|8161
1614851590000|2021-03-04 09:53:10|1038.6||1038.4||1038.6||1038.4||0
1614851600000|2021-03-04 09:53:20|1038.6||1038.4||1038.6||1038.4||0
1614851610000|2021-03-04 09:53:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1234
1614851630000|2021-03-04 09:53:50|1038.8|1038.6|1039|1038.8|1039.2|1039|1038.8|1038.6|9927
1614851640000|2021-03-04 09:54:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1115
1614851650000|2021-03-04 09:54:10|1039.4|1039|1039.6|1039.4|1040|1039.6|1039.4|1039|8341
1614851660000|2021-03-04 09:54:20|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|1206
1614851670000|2021-03-04 09:54:30||1039.6||1039.4||1039.6||1039.4|0
1614851680000|2021-03-04 09:54:40|1039.6|1039.6|1040|1039.6|1040|1039.8|1039.6|1039.4|1109
1614851690000|2021-03-04 09:54:50|1039.8|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|1270
1614848070000|2021-03-04 08:54:30|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|487
1614851700000|2021-03-04 09:55:00|1039.6|1039.4|1039.2|1038.8|1039.6|1039.4|1039.2|1038.8|5739
1614848080000|2021-03-04 08:54:40|1049.6|1049.2|1050.2|1049.8|1050.4|1050.2|1049.4|1049|6954
1614851710000|2021-03-04 09:55:10|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|1475
1614848090000|2021-03-04 08:54:50|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|0
1614851720000|2021-03-04 09:55:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|2214
1614851730000|2021-03-04 09:55:30|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|0
1614851750000|2021-03-04 09:55:50|1039.2|1039|1040|1039.6|1040|1039.6|1039.2|1039|6703
1614851760000|2021-03-04 09:56:00|1039.8|1039.4|1040.4|1040|1040.6|1040.2|1039.8|1039.4|6166
1614851770000|2021-03-04 09:56:10|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.4|2970
1614851780000|2021-03-04 09:56:20|1040|1040|1040.4|1039.8|1040.4|1040|1040|1039.8|800
1614851790000|2021-03-04 09:56:30|1040.6|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1039.8|4100
1614851800000|2021-03-04 09:56:40|1040.4|1040|1040.6|1040.2|1040.8|1040.2|1040.4|1040|1311
1614851810000|2021-03-04 09:56:50|1040.8|1040.4|1040.8|1040.2|1041|1040.6|1040.8|1040.2|6327
1614851820000|2021-03-04 09:57:00|1040.6||1040.4||1040.6||1040.4||0
1614851830000|2021-03-04 09:57:10|1041.2|1041|1042|1041.6|1042|1041.6|1040.6|1040.2|30026
1614851840000|2021-03-04 09:57:20|1041.8|1041.4|1041.8|1041.2|1042|1041.6|1041.8|1041.2|1229
1614851850000|2021-03-04 09:57:30|1041.6|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|1933
1614851860000|2021-03-04 09:57:40|1041.8|1041.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.2|12195
1614851870000|2021-03-04 09:57:50|1042|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|5229
1614851880000|2021-03-04 09:58:00|1041.8||1041.8||1041.8||1041.8||0
1614851890000|2021-03-04 09:58:10|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3252
1614848100000|2021-03-04 08:55:00|1050.2|1049.8|1050.4|1050|1050.8|1050.4|1050.2|1049.8|2398
1614851900000|2021-03-04 09:58:20|||||||||303
1614851910000|2021-03-04 09:58:30|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1560
1614848110000|2021-03-04 08:55:10|1050.2|1049.8|1049.8|1049.4|1050.4|1050|1049.8|1049.4|3390
1614851920000|2021-03-04 09:58:40|1042.4|1042.2|1042.4|1041.8|1042.6|1042.2|1042.2|1041.8|3000
1614848120000|2021-03-04 08:55:20|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|600
1614851940000|2021-03-04 09:59:00||1042||1042.2||1042.2||1042|0
1614851950000|2021-03-04 09:59:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.2|1041.8|5163
1614848130000|2021-03-04 08:55:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|3494
1614851960000|2021-03-04 09:59:20|1042.2|1041.8|1041.8|1041.4|1042.4|1041.8|1041.8|1041.4|1663
1614851990000|2021-03-04 09:59:50|1041.6|1041.6|1041.6|1041.4|1042|1041.6|1041.6|1041.4|1827
1614848140000|2021-03-04 08:55:40|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|1616
1614848150000|2021-03-04 08:55:50|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.4|1050|870
1614852000000|2021-03-04 10:00:00|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|1271
1614848160000|2021-03-04 08:56:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1888
1614852010000|2021-03-04 10:00:10|1041.8||1041.8||1041.8||1041.8||0
1614848170000|2021-03-04 08:56:10|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051|1050.6|380
1614852020000|2021-03-04 10:00:20|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|2933
1614848180000|2021-03-04 08:56:20|1051|1050.6|1051.4|1050.8|1051.4|1051|1050.8|1050.6|2830
1614852030000|2021-03-04 10:00:30|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|1749
1614848190000|2021-03-04 08:56:30|1051.2|1050.6|1051.2|1050.8|1051.4|1050.8|1051|1050.6|20
1614852040000|2021-03-04 10:00:40|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.4|1041.4|4791
1614848200000|2021-03-04 08:56:40|1051.4|1051|1051.4|1051|1051.8|1051.6|1051.4|1051|1560
1614852050000|2021-03-04 10:00:50|1042||1042||1042||1042||0
1614848210000|2021-03-04 08:56:50|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051|1050.6|3032
1614852060000|2021-03-04 10:01:00|1041.8||1041.8||1041.8||1041.8||0
1614848220000|2021-03-04 08:57:00||1051||1051||1051||1051|0
1614852070000|2021-03-04 10:01:10||1041.4||1041.2||1041.4||1041.2|1804
1614848230000|2021-03-04 08:57:10|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|10218
1614852090000|2021-03-04 10:01:30|1041.6|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1614852100000|2021-03-04 10:01:40|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|3550
1614848250000|2021-03-04 08:57:30|1050.6|1050.4|1050.2|1050|1050.8|1050.6|1050.2|1049.8|1366
1614852110000|2021-03-04 10:01:50|1042.2|1041.8|1042.4|1042|1042.6|1042.4|1042|1041.8|2418
1614848260000|2021-03-04 08:57:40|1050|1049.8|1050.2|1049.6|1050.4|1050.2|1049.8|1049.4|3761
1614852120000|2021-03-04 10:02:00|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|0
1614848270000|2021-03-04 08:57:50|1050|1049.4|1050|1049.6|1050|1049.8|1049.4|1049.2|3728
1614852130000|2021-03-04 10:02:10|1042.6|1042.4|1042.4|1041.8|1042.6|1042.4|1042|1041.8|6800
1614848280000|2021-03-04 08:58:00|1049.8|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|0
1614852140000|2021-03-04 10:02:20|1042.2|1042|1042.2|1042|1042.2|1042.2|1042.2|1042|1663
1614848290000|2021-03-04 08:58:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|478
1614852150000|2021-03-04 10:02:30|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|1812
1614848300000|2021-03-04 08:58:20|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|1204
1614852160000|2021-03-04 10:02:40|1042.8|1042.4|1042.8|1042.2|1043|1042.6|1042.8|1042.2|3355
1614848310000|2021-03-04 08:58:30|1050.2|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.8|4921
1614852170000|2021-03-04 10:02:50|1042.6|1042|1042.4|1042|1042.6|1042|1042.2|1042|1157
1614852180000|2021-03-04 10:03:00||1042.2||1042||1042.2||1042|1000
1614848320000|2021-03-04 08:58:40||1050.8||1050.8||1050.8||1050.8|0
1614852190000|2021-03-04 10:03:10|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|1913
1614848330000|2021-03-04 08:58:50|1050.8|1050.6|1051|1050.6|1051.4|1051.2|1050.6|1050.4|10976
1614852200000|2021-03-04 10:03:20|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042.2|1041.6|4100
1614848340000|2021-03-04 08:59:00|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1289
1614852230000|2021-03-04 10:03:50|1042||1042||1042||1042||0
1614852240000|2021-03-04 10:04:00|1041.8|1041.8|1042|1041.8|1042|1041.8|1041.8|1041.8|284
1614852250000|2021-03-04 10:04:10|1042.2|1042|1042.6|1042.2|1042.6|1042.2|1042|1041.8|6217
1614848350000|2021-03-04 08:59:10|1050.8|1050.4|1050.4|1050|1051|1050.6|1050.4|1050|116
1614852260000|2021-03-04 10:04:20|1042.4|1042.4|1042.4|1042|1042.4|1042.4|1042.2|1042|3799
1614848360000|2021-03-04 08:59:20|1050.2|1049.8|1050|1049.8|1050.4|1050|1050|1049.8|104
1614852280000|2021-03-04 10:04:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1694
1614848370000|2021-03-04 08:59:30|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|2452
1614852290000|2021-03-04 10:04:50||1042.4||1042.2||1042.4||1042.2|1021
1614852300000|2021-03-04 10:05:00||1042.4||1042.2||1042.4||1042.2|0
1614848380000|2021-03-04 08:59:40|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|1753
1614852310000|2021-03-04 10:05:10|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042.2|88
1614848390000|2021-03-04 08:59:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|0
1614852320000|2021-03-04 10:05:20|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|2300
1614852330000|2021-03-04 10:05:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|5041
1614848400000|2021-03-04 09:00:00|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1049.8|7749
1614852340000|2021-03-04 10:05:40|1042.2|1042|1042|1041.6|1042.2|1042|1042|1041.6|7
1614848410000|2021-03-04 09:00:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1614852350000|2021-03-04 10:05:50|1041.8||1041.8||1041.8||1041.8||0
1614852360000|2021-03-04 10:06:00|1042|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|1788
1614848420000|2021-03-04 09:00:20|1050|1049.6|1049.6|1049.4|1050.2|1049.8|1049.6|1049.4|4462
1614852370000|2021-03-04 10:06:10|1041.6|1041.4|1041.4|1041|1041.6|1041.4|1041.2|1040.8|5167
1614852380000|2021-03-04 10:06:20|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041|1500
1614848430000|2021-03-04 09:00:30|1049.8|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|1000
1614852390000|2021-03-04 10:06:30|1041.6|1041.4|1042.2|1041.6|1042.2|1042|1041.4|1041.4|14172
1614848450000|2021-03-04 09:00:50|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.2|1049|3119
1614852400000|2021-03-04 10:06:40|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1614852410000|2021-03-04 10:06:50|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|8469
1614848460000|2021-03-04 09:01:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1806
1614852420000|2021-03-04 10:07:00|1041.6|1041.2|1041.8|1041.4|1042|1041.8|1041.2|1041|21788
1614848470000|2021-03-04 09:01:10|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.6|1049.2|3293
1614852430000|2021-03-04 10:07:10|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|1077
1614848480000|2021-03-04 09:01:20|1050|1049.6|1050|1049.4|1050.2|1050|1050|1049.4|0
1614852440000|2021-03-04 10:07:20|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|3560
1614848490000|2021-03-04 09:01:30|1049.8|1049.2|1049.4|1049.2|1049.8|1049.6|1049.4|1049.2|358
1614852450000|2021-03-04 10:07:30|1042.2|1041.8|1041.8|1041.4|1042.4|1042|1041.8|1041.4|1973
1614848500000|2021-03-04 09:01:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1231
1614852460000|2021-03-04 10:07:40|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041.4|1041|0
1614848510000|2021-03-04 09:01:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2229
1614852470000|2021-03-04 10:07:50|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|466
1614848520000|2021-03-04 09:02:00|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|6722
1614852480000|2021-03-04 10:08:00|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041.2|1040.8|2302
1614848530000|2021-03-04 09:02:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1614852490000|2021-03-04 10:08:10|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|845
1614848540000|2021-03-04 09:02:20|1050.2|1050|1049.6|1049.2|1050.2|1050|1049.4|1049|112602
1614852500000|2021-03-04 10:08:20|1041|1040.6|1040.6|1040.2|1041|1040.8|1040.6|1040.2|1616
1614848550000|2021-03-04 09:02:30|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|3071
1614852510000|2021-03-04 10:08:30|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|1202
1614848560000|2021-03-04 09:02:40|1049.6|1049|1048.8|1048.6|1049.6|1049.4|1048.8|1048.6|7676
1614852520000|2021-03-04 10:08:40|1040.2|1040.2|1040.6|1040.4|1040.6|1040.4|1040.2|1040|2204
1614848570000|2021-03-04 09:02:50|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.2|4375
1614852530000|2021-03-04 10:08:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|2489
1614848580000|2021-03-04 09:03:00|1049|1048.6|1049.2|1049|1049.2|1049|1049|1048.6|2100
1614852540000|2021-03-04 10:09:00|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|686
1614848600000|2021-03-04 09:03:20|1049.4|1048.8|1049.4|1049|1049.6|1049.2|1049.4|1048.8|8317
1614852550000|2021-03-04 10:09:10|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|0
1614848610000|2021-03-04 09:03:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|3208
1614852560000|2021-03-04 10:09:20|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|0
1614848620000|2021-03-04 09:03:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.4|1050.2|1049.8|7335
1614852570000|2021-03-04 10:09:30|1040.6|1040.6|1040.4|1040|1040.8|1040.6|1040.4|1040|5176
1614848630000|2021-03-04 09:03:50|1050.4|1050.4|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|4212
1614852580000|2021-03-04 10:09:40||1040.2||1040||1040.2||1040|0
1614852590000|2021-03-04 10:09:50||1040.2||1040.2||1040.2||1040|0
1614848640000|2021-03-04 09:04:00|1051|1050.6|1050.4|1050|1051.2|1050.6|1050.4|1050|2263
1614852600000|2021-03-04 10:10:00|1040.2|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|3905
1614848650000|2021-03-04 09:04:10|1050.6|1050.2|1050.6|1050.4|1051|1050.6|1050.6|1050.2|10098
1614852610000|2021-03-04 10:10:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1849
1614848660000|2021-03-04 09:04:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|24940
1614852620000|2021-03-04 10:10:20||1039.6||1039.4||1039.6||1039.4|0
1614848670000|2021-03-04 09:04:30|1050.6||1050.4||1050.6||1050.4||0
1614852630000|2021-03-04 10:10:30|1040|1039.6|1040.2|1039.8|1040.4|1040|1040|1039.6|1685
1614848680000|2021-03-04 09:04:40|1050.6||1050.4||1050.6||1050.4||0
1614852640000|2021-03-04 10:10:40|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039.2|5440
1614848690000|2021-03-04 09:04:50|1050.2|1050|1050.2|1049.6|1050.4|1050|1050|1049.6|6677
1614852650000|2021-03-04 10:10:50|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.2|1038.8|2663
1614852660000|2021-03-04 10:11:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2473
1614848700000|2021-03-04 09:05:00|1050|1049.4|1050.2|1050|1050.2|1050|1049.6|1049.4|2560
1614852670000|2021-03-04 10:11:10|1040|1039.6|1039.6|1039.4|1040.2|1039.8|1039.4|1039|5223
1614848710000|2021-03-04 09:05:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|2931
1614852680000|2021-03-04 10:11:20|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1598
1614848720000|2021-03-04 09:05:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|100
1614852690000|2021-03-04 10:11:30|1039.2|1038.8|1039.4|1039|1039.4|1039.2|1039|1038.8|56295
1614848730000|2021-03-04 09:05:30|1050.8|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050.2|3512
1614852700000|2021-03-04 10:11:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1614848740000|2021-03-04 09:05:40|1050.6|1050|1050|1049.6|1050.6|1050|1050|1049.6|560
1614852710000|2021-03-04 10:11:50|1039.2|1038.8|1039.2|1039|1039.4|1039.2|1039.2|1038.8|4628
1614848750000|2021-03-04 09:05:50|1049.8|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|1035
1614852720000|2021-03-04 10:12:00|1039.4|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|3037
1614848760000|2021-03-04 09:06:00|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|7403
1614852730000|2021-03-04 10:12:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1128
1614852740000|2021-03-04 10:12:20|1039.2||1039.4||1039.4||1039.2||0
1614848770000|2021-03-04 09:06:10|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1049.8|2183
1614852750000|2021-03-04 10:12:30|1039.2|1038.2|1038|1037.4|1039.4|1038.6|1037.6|1037.2|39443
1614848780000|2021-03-04 09:06:20|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1614852760000|2021-03-04 10:12:40|1038.2|1037.6|1038.4|1037.8|1038.4|1038|1038|1037.4|2818
1614848790000|2021-03-04 09:06:30|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|1681
1614852770000|2021-03-04 10:12:50|1038|1037.6|1038|1037.6|1038.4|1038|1038|1037.6|2424
1614848800000|2021-03-04 09:06:40|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|487
1614852780000|2021-03-04 10:13:00|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|1071
1614848810000|2021-03-04 09:06:50|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050.2|1049.8|0
1614852790000|2021-03-04 10:13:10|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|331
1614848820000|2021-03-04 09:07:00||1050||1049.8||1050||1049.8|0
1614852800000|2021-03-04 10:13:20|1037.8|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|987
1614848830000|2021-03-04 09:07:10||1050||1049.8||1050||1049.8|0
1614852810000|2021-03-04 10:13:30|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|1664
1614848840000|2021-03-04 09:07:20|1050|1050|1050|1049.6|1050|1050|1049.8|1049.6|1527
1614852820000|2021-03-04 10:13:40|1037.4|1037|1037|1036.6|1037.4|1037|1037|1036.6|6837
1614848850000|2021-03-04 09:07:30|1049.8||1049.8||1049.8||1049.8||136
1614852830000|2021-03-04 10:13:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037.2|1037|1036.6|4126
1614848860000|2021-03-04 09:07:40|1049.6|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|5522
1614852840000|2021-03-04 10:14:00|1037.4|1037|1037.6|1037.2|1037.6|1037.4|1037.4|1037|1757
1614848870000|2021-03-04 09:07:50|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.4|1049.2|100
1614852850000|2021-03-04 10:14:10|1037.4|1037.4|1037.4|1037.2|1037.6|1037.4|1037.4|1037.2|2031
1614852860000|2021-03-04 10:14:20|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|5416
1614848880000|2021-03-04 09:08:00||1049||1049||1049||1049|470
1614852870000|2021-03-04 10:14:30|1037.2|1036.8|1036.8|1036.2|1037.2|1036.8|1036.8|1036.2|2780
1614848890000|2021-03-04 09:08:10|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|26605
1614852880000|2021-03-04 10:14:40|1036.6|1036|1035.8|1035.4|1036.6|1036|1035.6|1035.2|8527
1614848910000|2021-03-04 09:08:30|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|1941
1614852890000|2021-03-04 10:14:50|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|1081
1614848930000|2021-03-04 09:08:50|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|3821
1614852900000|2021-03-04 10:15:00||1035.8||1035.6||1035.8||1035.6|0
1614852910000|2021-03-04 10:15:10|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1035|1034.6|13597
1614848940000|2021-03-04 09:09:00|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.2|1049|1367
1614852920000|2021-03-04 10:15:20|1035.4|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|4753
1614848950000|2021-03-04 09:09:10|1049.6|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049|970
1614852930000|2021-03-04 10:15:30|1035.2|1035|1035|1034.6|1035.2|1035|1035|1034.6|30964
1614848960000|2021-03-04 09:09:20|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|331
1614852940000|2021-03-04 10:15:40|1034.8|1034.4|1035|1034.4|1035.2|1035|1034.6|1034.2|13146
1614848970000|2021-03-04 09:09:30||1049||1049||1049.2||1049|0
1614852950000|2021-03-04 10:15:50|1034.8|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|4903
1614848980000|2021-03-04 09:09:40|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|2606
1614852960000|2021-03-04 10:16:00|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|635
1614848990000|2021-03-04 09:09:50|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.6|1048.2|9379
1614852970000|2021-03-04 10:16:10|1035|1034.6|1035.2|1034.8|1035.4|1035.2|1034.8|1034.6|9289
1614852980000|2021-03-04 10:16:20|1035|1034.6|1035|1034.6|1035.2|1035|1034.8|1034.4|6212
1614852990000|2021-03-04 10:16:30|1034.6|1034.4|1035|1034.4|1035.2|1035|1034.6|1034.4|4363
1614849000000|2021-03-04 09:10:00|1049.2|1049|1049.2|1049|1049.4|1049.2|1049.2|1048.8|10391
1614853000000|2021-03-04 10:16:40|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1614849010000|2021-03-04 09:10:10|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049|4099
1614853010000|2021-03-04 10:16:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|5955
1614849020000|2021-03-04 09:10:20||1049||1049.2||1049.2||1049|290
1614853020000|2021-03-04 10:17:00|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|1969
1614849030000|2021-03-04 09:10:30|1049.6|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|190
1614853030000|2021-03-04 10:17:10|1035|1034.8|1034.6|1034.2|1035|1034.8|1034.6|1034.2|1673
1614849050000|2021-03-04 09:10:50|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|1852
1614853040000|2021-03-04 10:17:20||1034.4||1034.2||1034.4||1034.2|0
1614849060000|2021-03-04 09:11:00|1049.6|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|3258
1614853050000|2021-03-04 10:17:30|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.6|2996
1614849070000|2021-03-04 09:11:10|1049.6|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.4|2949
1614853060000|2021-03-04 10:17:40|1033.8|1033.8|1033.6|1033.2|1033.8|1033.8|1033.6|1033|2373
1614849080000|2021-03-04 09:11:20|1050.2|1050|1050.8|1050.6|1050.8|1050.6|1050.2|1050|4414
1614853070000|2021-03-04 10:17:50|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|1912
1614849090000|2021-03-04 09:11:30|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|2557
1614853080000|2021-03-04 10:18:00|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1000
1614853090000|2021-03-04 10:18:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|2908
1614853100000|2021-03-04 10:18:20|1034|1033.6|1034.4|1034.2|1034.4|1034.2|1034|1033.4|5470
1614853110000|2021-03-04 10:18:30|1034.2|1034|1034.2|1033.8|1034.2|1034|1033.8|1033.6|2525
1614849100000|2021-03-04 09:11:40|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.6|2611
1614853120000|2021-03-04 10:18:40||1034||1033.8||1034||1033.6|641
1614849110000|2021-03-04 09:11:50|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|4586
1614853130000|2021-03-04 10:18:50|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|1213
1614849120000|2021-03-04 09:12:00|1050.8|1050.6|1051|1050.6|1051.4|1051.2|1050.8|1050.4|6489
1614853140000|2021-03-04 10:19:00|1034|1033.6|1033.6|1033.4|1034|1033.6|1033.6|1033.4|2677
1614849130000|2021-03-04 09:12:10|1050.8|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1880
1614853150000|2021-03-04 10:19:10|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.6|1033.4|3549
1614849140000|2021-03-04 09:12:20|1050.8|1050.8|1050.6|1050|1051|1050.8|1050.4|1050|1316
1614853160000|2021-03-04 10:19:20|1034.2|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|3834
1614849150000|2021-03-04 09:12:30|1050.4|1049.8|1049.8|1049.6|1050.4|1049.8|1049.8|1049.4|2382
1614853170000|2021-03-04 10:19:30|1033.8|1033.4|1033.6|1033.2|1034|1033.4|1033.6|1033|8536
1614849160000|2021-03-04 09:12:40|1050|1049.8|1049.6|1049.2|1050|1049.8|1049.4|1049.2|1920
1614853180000|2021-03-04 10:19:40|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|100
1614849170000|2021-03-04 09:12:50|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|14
1614853190000|2021-03-04 10:19:50|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1638
1614849180000|2021-03-04 09:13:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1614853200000|2021-03-04 10:20:00|1033|1032.8|1033.2|1032.8|1033.4|1033|1032.8|1032.6|34538
1614853210000|2021-03-04 10:20:10|1033|1032.6|1033.8|1033.2|1033.8|1033.2|1033|1032.6|2876
1614853220000|2021-03-04 10:20:20|1033.6|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.2|2079
1614849190000|2021-03-04 09:13:10|1049.8|1049.4|1050|1049.4|1050.2|1049.8|1049.8|1049.4|5932
1614853230000|2021-03-04 10:20:30|1034.2|1033.4|1034|1033.6|1034.2|1033.6|1034|1033.4|0
1614853240000|2021-03-04 10:20:40|1034.2|1033.8|1035|1034.4|1035|1034.4|1034.2|1033.8|1733
1614849200000|2021-03-04 09:13:20|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|0
1614853250000|2021-03-04 10:20:50|1034.8|1034.6|1035.2|1034.8|1035.6|1035.2|1034.8|1034.6|866
1614849210000|2021-03-04 09:13:30|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|486
1614853260000|2021-03-04 10:21:00|1035|1034.6|1034.4|1034|1035|1034.6|1034.4|1034|465
1614849220000|2021-03-04 09:13:40||1049||1049.2||1049.2||1049|454
1614853270000|2021-03-04 10:21:10|1034.6|1034.2|1034.8|1034.2|1034.8|1034.6|1034.6|1034|4099
1614849230000|2021-03-04 09:13:50|1049.6|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|1231
1614853280000|2021-03-04 10:21:20|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1614849240000|2021-03-04 09:14:00|1049.6||1049.6||1049.6||1049.6||0
1614853290000|2021-03-04 10:21:30|1034.4|1033.8|1033.6|1033.2|1034.4|1033.8|1033.6|1033.2|3347
1614849250000|2021-03-04 09:14:10|1049.8|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|2293
1614853300000|2021-03-04 10:21:40|1033.8|1033.4|1034|1033.6|1034.2|1033.8|1033.8|1033.4|1880
1614849260000|2021-03-04 09:14:20|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.2|1639
1614853310000|2021-03-04 10:21:50|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.8|1033.2|0
1614849270000|2021-03-04 09:14:30|1049.6|1049.6|1049.8|1049.6|1049.8|1049.6|1049.6|1049.4|1430
1614853320000|2021-03-04 10:22:00|1033.6|1033.4|1034|1033.6|1034|1033.8|1033.6|1033.4|2408
1614849280000|2021-03-04 09:14:40|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1614853330000|2021-03-04 10:22:10|1034.2|1034|1034.2|1033.6|1034.2|1034|1033.8|1033.2|3367
1614849290000|2021-03-04 09:14:50|1049.8|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.2|5210
1614853340000|2021-03-04 10:22:20|1034.4|1033.8|1034.6|1034|1034.6|1034.2|1034.4|1033.8|494
1614853350000|2021-03-04 10:22:30|1034.8|1034.2|1035.2|1034.6|1035.4|1034.8|1034.6|1034.2|1945
1614849300000|2021-03-04 09:15:00|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|0
1614853360000|2021-03-04 10:22:40|1035|1034.8|1034.6|1034|1035.2|1034.8|1034.4|1034|1809
1614849310000|2021-03-04 09:15:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|486
1614853370000|2021-03-04 10:22:50|1034.4|1033.8|1034.2|1033.6|1034.4|1034|1034.2|1033.6|210
1614849320000|2021-03-04 09:15:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|2788
1614853380000|2021-03-04 10:23:00|1034|1033.4|1034.2|1033.6|1034.2|1033.6|1033.8|1033.4|2481
1614849330000|2021-03-04 09:15:30|1049.8||1049.6||1049.8||1049.6||0
1614853390000|2021-03-04 10:23:10|1034.4|1033.8|1034|1033.6|1034.4|1034|1034|1033.6|1270
1614853400000|2021-03-04 10:23:20|1033.8|1033.4|1034.2|1033.6|1034.2|1033.6|1033.8|1033.2|2893
1614853410000|2021-03-04 10:23:30|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|267
1614849360000|2021-03-04 09:16:00|1049.8|1049.4|1050.2|1049.8|1050.4|1050.2|1049.8|1049.4|5978
1614853420000|2021-03-04 10:23:40|1034.4|1033.6|1034.8|1034.4|1035|1034.4|1034.4|1033.6|2537
1614853430000|2021-03-04 10:23:50||1034.2||1034.2||1034.4||1034.2|0
1614849370000|2021-03-04 09:16:10|1050|1050|1050|1049.6|1050.2|1050|1050|1049.6|0
1614853440000|2021-03-04 10:24:00|1034.6|1034|1034.4|1034|1034.8|1034.4|1034.2|1034|7551
1614849390000|2021-03-04 09:16:30|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|2178
1614853450000|2021-03-04 10:24:10|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.4|1034.2|2467
1614849400000|2021-03-04 09:16:40|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|580
1614853460000|2021-03-04 10:24:20|1035|1034.4|1034.6|1034.2|1035|1034.4|1034.4|1034.2|9826
1614849410000|2021-03-04 09:16:50||1050.6||1050.4||1050.6||1050.4|0
1614853470000|2021-03-04 10:24:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|2600
1614849420000|2021-03-04 09:17:00|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.4|1050.2|2756
1614853480000|2021-03-04 10:24:40|1034.8|1034.4|1034.4|1034.2|1034.8|1034.4|1034.4|1034.2|0
1614849430000|2021-03-04 09:17:10||1050.6||1050.6||1050.8||1050.6|0
1614853490000|2021-03-04 10:24:50|1034.6|1034.4|1035.6|1035.4|1035.8|1035.6|1034.6|1034.2|19518
1614853500000|2021-03-04 10:25:00|1036|1035.2|1035.8|1035.4|1036|1035.4|1035.8|1035.2|5314
1614853510000|2021-03-04 10:25:10|1035.6|1035.2|1035.8|1035.4|1036|1035.4|1035.4|1035.2|1565
1614853520000|2021-03-04 10:25:20|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|4624
1614853530000|2021-03-04 10:25:30|1036.2|1036|1035.8|1035.4|1036.4|1036|1035.8|1035.4|7277
1614853540000|2021-03-04 10:25:40|1036|1035.6|1036.4|1035.8|1036.6|1036.4|1036|1035.6|2954
1614853550000|2021-03-04 10:25:50|1036.2|1035.6|1036.4|1036|1036.4|1036|1036|1035.4|0
1614853560000|2021-03-04 10:26:00|1036.2|1035.8|1036|1035.6|1036.2|1036|1036|1035.6|0
1614853570000|2021-03-04 10:26:10|1035.8|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.2|3178
1614853580000|2021-03-04 10:26:20|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|1980
1614853590000|2021-03-04 10:26:30|1036|1036|1036|1035.6|1036.4|1036|1036|1035.6|3287
1614853600000|2021-03-04 10:26:40|1036.2|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|0
1614853610000|2021-03-04 10:26:50||1035.6||1035.4||1035.6||1035.4|0
1614853620000|2021-03-04 10:27:00|1035.8|1035.2|1035.2|1034.8|1035.8|1035.2|1035|1034.6|4026
1614853630000|2021-03-04 10:27:10|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.4|93
1614849440000|2021-03-04 09:17:20|1051|1050.4|1050|1049.6|1051|1050.4|1050|1049.6|4201
1614853640000|2021-03-04 10:27:20|1035|1034.4|1034.8|1034.2|1035|1034.4|1034.4|1034.2|5791
1614849450000|2021-03-04 09:17:30|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|2074
1614853650000|2021-03-04 10:27:30|1034.6|1034|1034|1033.4|1034.6|1034|1033.8|1033.2|19311
1614849460000|2021-03-04 09:17:40|1050.2|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|162
1614853660000|2021-03-04 10:27:40|1033.8|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1225
1614849480000|2021-03-04 09:18:00|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.4|3638
1614853670000|2021-03-04 10:27:50|1034.4|1033.6|1034.4|1033.8|1034.4|1033.8|1034|1033.4|991
1614849490000|2021-03-04 09:18:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1614853680000|2021-03-04 10:28:00|1034.2|1033.6|1034.4|1033.8|1034.4|1033.8|1034|1033.6|0
1614849500000|2021-03-04 09:18:20|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.4|1049.2|400
1614853690000|2021-03-04 10:28:10|1034.6|1034|1034.8|1034.6|1034.8|1034.6|1034.4|1034|8479
1614849510000|2021-03-04 09:18:30|1049.4||1049.4||1049.4||1049.4||0
1614853700000|2021-03-04 10:28:20|1035|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|600
1614849520000|2021-03-04 09:18:40|1049.2|1049|1049.2|1049|1049.4|1049|1049|1048.8|3736
1614853710000|2021-03-04 10:28:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1614849530000|2021-03-04 09:18:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|0
1614853720000|2021-03-04 10:28:40|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.4|1296
1614849540000|2021-03-04 09:19:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|602
1614853730000|2021-03-04 10:28:50|1035|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|250
1614849550000|2021-03-04 09:19:10|1049.4|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|1285
1614853740000|2021-03-04 10:29:00|1035|1034.8|1034.8|1034.6|1035|1034.8|1034.8|1034.4|1870
1614849560000|2021-03-04 09:19:20||1049.2||1049.2||1049.2||1049.2|258
1614853750000|2021-03-04 10:29:10|1034.6|1034.4|1034.4|1034.2|1034.6|1034.4|1034.4|1034|2324
1614849580000|2021-03-04 09:19:40|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|1299
1614853760000|2021-03-04 10:29:20|1034.6|1034|1034.6|1034.2|1034.8|1034.2|1034.6|1034|1308
1614849590000|2021-03-04 09:19:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|2561
1614853770000|2021-03-04 10:29:30|1034.4||1034.4||1034.4||1034.4||0
1614853780000|2021-03-04 10:29:40|1034.6|1034.4|1035|1034.6|1035.2|1034.6|1034.4|1034|2503
1614849600000|2021-03-04 09:20:00|1049.2|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|2328
1614853790000|2021-03-04 10:29:50|1035.2|1034.8|1034.4|1033.8|1035.2|1034.8|1034.2|1033.8|1964
1614849610000|2021-03-04 09:20:10|1049.2||1049.2||1049.2||1049.2||1253
1614853800000|2021-03-04 10:30:00|1034.2||1034.2||1034.4||1034.2||0
1614853810000|2021-03-04 10:30:10|1034.4|1034|1034.2|1034|1034.4|1034.2|1034.2|1033.8|490
1614849620000|2021-03-04 09:20:20||1049||1049||1049||1048.8|0
1614853820000|2021-03-04 10:30:20||1033.8||1033.8||1033.8||1033.8|760
1614849630000|2021-03-04 09:20:30|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|490
1614853840000|2021-03-04 10:30:40|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|3498
1614849650000|2021-03-04 09:20:50|1048.8|1048.6|1049|1048.8|1049.2|1049|1048.8|1048.6|4979
1614853850000|2021-03-04 10:30:50|1033.4|1033.4|1034|1033.4|1034|1033.6|1033.4|1033.2|3445
1614849660000|2021-03-04 09:21:00|1048.8|1048.6|1049.6|1049.2|1049.6|1049.4|1048.8|1048.6|20837
1614853860000|2021-03-04 10:31:00|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|0
1614849670000|2021-03-04 09:21:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|4893
1614853870000|2021-03-04 10:31:10|1033.8|1033.4|1034.2|1033.8|1034.4|1033.8|1033.6|1033.2|600
1614853880000|2021-03-04 10:31:20|1034.4|1033.6|1034|1033.8|1034.4|1033.8|1034|1033.6|1574
1614849680000|2021-03-04 09:21:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|3066
1614853890000|2021-03-04 10:31:30|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1815
1614849690000|2021-03-04 09:21:30||1049||1049||1049||1049|0
1614853900000|2021-03-04 10:31:40|1034.4|1034|1034.6|1034.2|1034.8|1034.4|1034.4|1034|3473
1614849700000|2021-03-04 09:21:40|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|1211
1614853910000|2021-03-04 10:31:50|1034.8|1034.4|1034.2|1033.8|1034.8|1034.4|1034|1033.6|4062
1614849710000|2021-03-04 09:21:50|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|3242
1614853920000|2021-03-04 10:32:00|1034.4|1033.6|1034|1033.8|1034.4|1033.8|1034|1033.6|500
1614853930000|2021-03-04 10:32:10|1034.2|1034|1034.6|1034|1034.6|1034|1034|1033.8|2999
1614853940000|2021-03-04 10:32:20|1034.8|1034.2|1035|1034.4|1035|1034.4|1034.6|1034|400
1614849720000|2021-03-04 09:22:00|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|3782
1614853950000|2021-03-04 10:32:30|1034.8|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|0
1614849730000|2021-03-04 09:22:10|1048.4|1048.4|1048.4|1048.2|1048.6|1048.4|1048.2|1048|983
1614853960000|2021-03-04 10:32:40|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.4|1034|1864
1614849750000|2021-03-04 09:22:30|1048.2|1048|1048|1047.8|1048.4|1048|1048|1047.6|6942
1614853970000|2021-03-04 10:32:50|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|2283
1614849760000|2021-03-04 09:22:40|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|487
1614853980000|2021-03-04 10:33:00|1035.2|1034.6|1035.6|1035|1035.6|1035.2|1035.2|1034.6|2548
1614849770000|2021-03-04 09:22:50|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|1320
1614853990000|2021-03-04 10:33:10|1035.4|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|0
1614849780000|2021-03-04 09:23:00|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|596
1614854000000|2021-03-04 10:33:20|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|2045
1614854010000|2021-03-04 10:33:30|||||||||300
1614854020000|2021-03-04 10:33:40|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.4|1034|494
1614849790000|2021-03-04 09:23:10|1048|1047.6|1048|1047.6|1048.2|1048|1048|1047.6|3033
1614854030000|2021-03-04 10:33:50|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1239
1614854040000|2021-03-04 10:34:00|1035|1034.6|1035|1034.6|1035.4|1034.8|1035|1034.6|2258
1614854050000|2021-03-04 10:34:10|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.4|1034|7012
1614854060000|2021-03-04 10:34:20|1035|1034.4|1034.8|1034.2|1035|1034.8|1034.4|1034.2|7395
1614854070000|2021-03-04 10:34:30|1035|1034.4|1035.2|1034.8|1035.2|1035|1035|1034.4|618
1614854080000|2021-03-04 10:34:40|1035|1034.6|1034.8|1034.4|1035.2|1034.6|1034.8|1034.4|1929
1614854100000|2021-03-04 10:35:00||1034.6||1034.6||1034.6||1034.6|0
1614854110000|2021-03-04 10:35:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1525
1614854120000|2021-03-04 10:35:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1289
1614854130000|2021-03-04 10:35:30|1034.6|1034.2|1035|1034.8|1035|1034.8|1034.2|1034|7685
1614854140000|2021-03-04 10:35:40|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1614854150000|2021-03-04 10:35:50|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.6|1034.4|2443
1614854160000|2021-03-04 10:36:00|1034.8|1034.6|1034.4|1034|1034.8|1034.6|1034.4|1034|2348
1614849800000|2021-03-04 09:23:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1614854170000|2021-03-04 10:36:10|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|3182
1614854180000|2021-03-04 10:36:20|1034||1034||1034||1034||0
1614849810000|2021-03-04 09:23:30|1048||1048||1048.2||1048||0
1614854190000|2021-03-04 10:36:30|1033.8|1033.6|1033.6|1033.4|1034|1033.6|1033.6|1033.4|3224
1614854200000|2021-03-04 10:36:40|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|1478
1614849820000|2021-03-04 09:23:40|1047.8|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|3733
1614854210000|2021-03-04 10:36:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1560
1614849830000|2021-03-04 09:23:50|1047.4|1047.2|1047.4|1047|1047.6|1047.4|1047.4|1047|2600
1614854220000|2021-03-04 10:37:00|1033.4|1033|1033.2|1032.8|1033.4|1033|1032.8|1032.6|4274
1614849840000|2021-03-04 09:24:00|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|5179
1614854230000|2021-03-04 10:37:10|1033|1032.6|1032.4|1032.2|1033|1032.6|1032.4|1032.2|5517
1614849850000|2021-03-04 09:24:10|1047|1046.8|1047|1046.4|1047.4|1047|1046.8|1046.4|11516
1614854240000|2021-03-04 10:37:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|480
1614854250000|2021-03-04 10:37:30|1032.4|1032.2|1032|1031.6|1032.8|1032.2|1031.6|1031|36132
1614854260000|2021-03-04 10:37:40|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.6|193
1614854270000|2021-03-04 10:37:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1031.8|1308
1614854280000|2021-03-04 10:38:00|1032.6|1032.2|1033|1032.4|1033|1032.6|1032.6|1031.8|5236
1614849860000|2021-03-04 09:24:20|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|4923
1614854290000|2021-03-04 10:38:10|1033.2|1032.6|1033.8|1033.4|1034|1033.6|1033.2|1032.6|5539
1614849870000|2021-03-04 09:24:30|1046.4|1046.4|1046.8|1046.6|1046.8|1046.6|1046.4|1046.2|2510
1614854300000|2021-03-04 10:38:20||1033.2||1033.2||1033.4||1033.2|0
1614849880000|2021-03-04 09:24:40|1046.6|1046.4|1046|1045.8|1046.8|1046.4|1046|1045.6|29987
1614854310000|2021-03-04 10:38:30||1033.4||1033.2||1033.4||1033.2|214
1614849890000|2021-03-04 09:24:50|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.6|1045.4|1451
1614854320000|2021-03-04 10:38:40|1033.6|1033.4|1033.2|1032.8|1033.6|1033.4|1033|1032.8|614
1614854330000|2021-03-04 10:38:50|1033|1032.6|1033.4|1032.8|1033.4|1032.8|1033|1032.4|3392
1614849900000|2021-03-04 09:25:00|1045.8|1045.4|1045.6|1045.4|1046|1045.6|1045.6|1045.4|0
1614854340000|2021-03-04 10:39:00|1033.2|1033|1033.4|1033|1033.6|1033.2|1033.2|1033|4244
1614849910000|2021-03-04 09:25:10|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|3142
1614854350000|2021-03-04 10:39:10|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033|0
1614849920000|2021-03-04 09:25:20|1045.6|1045.2|1045|1044.6|1045.6|1045.4|1045|1044.6|12548
1614854360000|2021-03-04 10:39:20|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1033|635
1614849930000|2021-03-04 09:25:30|1044.8|1044.8|1045.2|1044.8|1045.4|1045|1044.8|1044.6|9048
1614854370000|2021-03-04 10:39:30|1033|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|347
1614849940000|2021-03-04 09:25:40|1045|1045|1044.8|1044.2|1045|1045|1044.6|1044.2|924
1614854380000|2021-03-04 10:39:40||1032.8||1032.6||1032.8||1032.6|0
1614849950000|2021-03-04 09:25:50|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|1308
1614854390000|2021-03-04 10:39:50|1033.2|1032.8|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2927
1614849960000|2021-03-04 09:26:00|1044.4|1044.2|1045.2|1044.6|1045.4|1044.8|1044.4|1044|6536
1614854400000|2021-03-04 10:40:00|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|3053
1614849970000|2021-03-04 09:26:10|1045.4|1044.8|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|3010
1614854410000|2021-03-04 10:40:10||1033.2||1033||1033.2||1033|0
1614849980000|2021-03-04 09:26:20|1045.2|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|0
1614854420000|2021-03-04 10:40:20|1033.2||1033.2||1033.4||1033.2||0
1614854430000|2021-03-04 10:40:30|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|1193
1614854450000|2021-03-04 10:40:50|||||||||125
1614854460000|2021-03-04 10:41:00|1033|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1305
1614849990000|2021-03-04 09:26:30||1044.6||1044.8||1044.8||1044.6|0
1614854470000|2021-03-04 10:41:10|1033.2|1032.6|1033.4|1032.8|1033.4|1033.2|1032.8|1032.4|3063
1614854480000|2021-03-04 10:41:20|1033.2|1032.6|1033.2|1032.8|1033.4|1033|1033|1032.6|3480
1614850000000|2021-03-04 09:26:40|1045.2|1044.6|1044.8|1044.6|1045.2|1045|1044.8|1044.6|3575
1614854500000|2021-03-04 10:41:40|1033|1032.6|1033|1032.4|1033.2|1032.6|1032.8|1032.4|873
1614850010000|2021-03-04 09:26:50|1044.6|1044.4|1044.6|1044.2|1044.8|1044.6|1044.2|1044|6186
1614854510000|2021-03-04 10:41:50|1032.8||1032.8||1032.8||1032.8||0
1614850020000|2021-03-04 09:27:00|1044.4|1044.4|1044.2|1044|1044.6|1044.4|1044.2|1044|2551
1614854520000|2021-03-04 10:42:00|1032.6|1032.6|1033.2|1032.8|1033.4|1033|1032.6|1032.4|3310
1614854530000|2021-03-04 10:42:10|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|494
1614850030000|2021-03-04 09:27:10|1044.4|1044.2|1043.8|1043.6|1044.4|1044.2|1043.8|1043.6|16366
1614854540000|2021-03-04 10:42:20|1033.4|1032.8|1033|1032.8|1033.4|1032.8|1033|1032.8|1885
1614850040000|2021-03-04 09:27:20|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|2591
1614854550000|2021-03-04 10:42:30|1032.8|1032.6|1033|1032.8|1033.2|1033|1032.6|1032.2|13540
1614850050000|2021-03-04 09:27:30|1043.6|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|0
1614854560000|2021-03-04 10:42:40|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1854
1614850060000|2021-03-04 09:27:40|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.4|1384
1614854570000|2021-03-04 10:42:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|0
1614850070000|2021-03-04 09:27:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|50
1614854580000|2021-03-04 10:43:00|1032.4|1032.4|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|1819
1614854590000|2021-03-04 10:43:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1614850080000|2021-03-04 09:28:00|1043.6|1043|1043.4|1043|1043.6|1043|1043|1042.8|11491
1614854600000|2021-03-04 10:43:20|1032.4|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|10
1614850090000|2021-03-04 09:28:10|1043.6|1043.4|1043.8|1043.4|1044|1043.6|1043.4|1043|4061
1614854610000|2021-03-04 10:43:30|1032.8|1032.6|1033.2|1033|1033.4|1033|1032.8|1032.4|6563
1614850120000|2021-03-04 09:28:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.6|1043|0
1614854620000|2021-03-04 10:43:40|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033|1032.6|1413
1614850130000|2021-03-04 09:28:50|1043.8|1043.2|1044.2|1043.8|1044.2|1043.8|1043.8|1043.2|1967
1614854630000|2021-03-04 10:43:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|3286
1614850140000|2021-03-04 09:29:00|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|1881
1614854640000|2021-03-04 10:44:00|1033.4|1033|1033.8|1033.4|1034|1033.6|1033.4|1033|0
1614850150000|2021-03-04 09:29:10|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|199
1614854650000|2021-03-04 10:44:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|1210
1614850170000|2021-03-04 09:29:30|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|1047
1614854660000|2021-03-04 10:44:20||1033.2||1033.2||1033.2||1033.2|0
1614850180000|2021-03-04 09:29:40|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|976
1614854680000|2021-03-04 10:44:40|1033.6|1033|1033.2|1032.8|1033.6|1033|1033|1032.8|1379
1614850190000|2021-03-04 09:29:50|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|631
1614854690000|2021-03-04 10:44:50|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2117
1614850200000|2021-03-04 09:30:00|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|1285
1614854710000|2021-03-04 10:45:10|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.6|2745
1614850210000|2021-03-04 09:30:10|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|1207
1614854720000|2021-03-04 10:45:20||1032.4||1032.6||1032.8||1032.4|200
1614850230000|2021-03-04 09:30:30|1043.8|1043.6|1044.2|1043.8|1044.2|1044|1043.8|1043.6|5707
1614854730000|2021-03-04 10:45:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032|0
1614854740000|2021-03-04 10:45:40|1032.8|1032.4|1034.4|1034.2|1034.6|1034.2|1032.8|1032.2|14585
1614850240000|2021-03-04 09:30:40||1043.6||1043.6||1043.8||1043.6|150
1614854750000|2021-03-04 10:45:50|1034.2|1034|1034.4|1034|1034.6|1034.4|1034.2|1033.8|21024
1614850250000|2021-03-04 09:30:50|1044|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.4|2104
1614854760000|2021-03-04 10:46:00|1034.2|1033.8|1034.4|1034|1034.6|1034.4|1034.2|1033.8|1354
1614850260000|2021-03-04 09:31:00|1044|1043.6|1044.2|1044|1044.2|1044|1044|1043.4|2409
1614854770000|2021-03-04 10:46:10|1034.2|1033.8|1033.4|1033|1034.2|1033.8|1033.4|1033|3685
1614850270000|2021-03-04 09:31:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|5474
1614854780000|2021-03-04 10:46:20|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|2643
1614850280000|2021-03-04 09:31:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|3255
1614854790000|2021-03-04 10:46:30|1033.8|1033.4|1033.8|1033.2|1034|1033.6|1033.6|1033.2|0
1614850290000|2021-03-04 09:31:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1043.8|302
1614854800000|2021-03-04 10:46:40|1033.6|1033|1034.2|1033.6|1034.2|1034|1033.4|1033|1422
1614850300000|2021-03-04 09:31:40|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|0
1614854810000|2021-03-04 10:46:50|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033.2|0
1614850310000|2021-03-04 09:31:50|1044.4|1043.8|1044.2|1044|1044.4|1044.2|1044.2|1043.8|1903
1614854820000|2021-03-04 10:47:00|1034|1033.4|1033.8|1033.4|1034|1033.8|1033.8|1033.2|3000
1614850320000|2021-03-04 09:32:00|1044.4|1043.6|1044.2|1044|1044.4|1044|1044|1043.4|8480
1614854830000|2021-03-04 10:47:10|1033.6|1033.2|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|105
1614850330000|2021-03-04 09:32:10|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|1197
1614854840000|2021-03-04 10:47:20|1034.4|1034|1034.8|1034.4|1035|1034.6|1034.4|1033.8|4155
1614850340000|2021-03-04 09:32:20|1044.2|1043.8|1044|1043.8|1044.2|1044|1044|1043.8|2805
1614854850000|2021-03-04 10:47:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|4600
1614854860000|2021-03-04 10:47:40|1035.2||1035||1035.2||1035||0
1614850350000|2021-03-04 09:32:30|1044.2|1044|1044|1043.6|1044.2|1044|1043.6|1043.4|1834
1614854870000|2021-03-04 10:47:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.6|5041
1614854880000|2021-03-04 10:48:00|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1418
1614850360000|2021-03-04 09:32:40|1043.8|1043.4|1043.6|1043|1043.8|1043.6|1043.4|1043|1679
1614854890000|2021-03-04 10:48:10||1035||1034.8||1035||1034.8|0
1614850370000|2021-03-04 09:32:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.2|1043|1306
1614854910000|2021-03-04 10:48:30|1035.4|1035|1035.2|1034.8|1035.8|1035.4|1035.2|1034.8|8164
1614850380000|2021-03-04 09:33:00|1043.6|1043.4|1043.4|1043|1043.8|1043.6|1043.4|1043|3724
1614854930000|2021-03-04 10:48:50|1035||1035||1035||1035||0
1614850390000|2021-03-04 09:33:10|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1043|1496
1614854940000|2021-03-04 10:49:00|1034.8|1034.6|1034.8|1034.4|1035|1034.8|1034.8|1034.2|5007
1614850400000|2021-03-04 09:33:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|3354
1614854950000|2021-03-04 10:49:10|1035|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|1941
1614850410000|2021-03-04 09:33:30|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1415
1614854960000|2021-03-04 10:49:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1614850420000|2021-03-04 09:33:40|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043.2|1043|6
1614854970000|2021-03-04 10:49:30|1035.2|1034.4|1035.4|1034.8|1035.4|1034.8|1035|1034.4|0
1614850430000|2021-03-04 09:33:50|||||||||1969
1614854980000|2021-03-04 10:49:40|1035.2||1035||1035.2||1035||0
1614850440000|2021-03-04 09:34:00|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.6|1042.4|11063
1614854990000|2021-03-04 10:49:50|1035.2|1035|1035.4|1035|1035.4|1035|1035|1034.8|4190
1614850460000|2021-03-04 09:34:20|1042.6|1042.4|1042.2|1042|1042.6|1042.4|1042.2|1042|1640
1614850470000|2021-03-04 09:34:30|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|2303
1614855000000|2021-03-04 10:50:00|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1034.8|1034.4|4555
1614850480000|2021-03-04 09:34:40|1042.2|1041.8|1041.4|1041.2|1042.2|1041.8|1041.4|1041.2|3133
1614855010000|2021-03-04 10:50:10|1035.2|1034.6|1035.2|1034.8|1035.4|1034.8|1035.2|1034.6|1209
1614850490000|2021-03-04 09:34:50|1041.2|1041|1041.2|1041|1041.4|1041|1041.2|1041|496
1614855020000|2021-03-04 10:50:20|1035|1034.6|1034.8|1034.2|1035|1034.6|1034.8|1034.2|3446
1614855030000|2021-03-04 10:50:30|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1614850500000|2021-03-04 09:35:00|1041.4|1041.2|1041.4|1041|1041.6|1041.4|1041.4|1041|10987
1614855040000|2021-03-04 10:50:40|1034.6|1034.2|1034.4|1034|1034.8|1034.4|1034.4|1034|1838
1614850510000|2021-03-04 09:35:10|1041.2|1041.2|1041|1040.6|1041.2|1041.2|1040.6|1040|57063
1614855050000|2021-03-04 10:50:50|1034.6|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|1289
1614850520000|2021-03-04 09:35:20|1040.8|1040.4|1040.6|1040|1041|1040.8|1040.2|1040|5674
1614855060000|2021-03-04 10:51:00|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|491
1614850530000|2021-03-04 09:35:30|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040|1039.8|5550
1614855070000|2021-03-04 10:51:10|1034.2||1034.2||1034.2||1034.2||0
1614850540000|2021-03-04 09:35:40|1040.6|1040.2|1041.6|1041.2|1041.6|1041.2|1040.6|1040.2|13159
1614855080000|2021-03-04 10:51:20|1034.4|1033.8|1034.2|1034|1034.8|1034.6|1034.2|1033.8|7581
1614850550000|2021-03-04 09:35:50|||||||||614
1614855090000|2021-03-04 10:51:30|1034|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.6|0
1614850570000|2021-03-04 09:36:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|14
1614855100000|2021-03-04 10:51:40|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|3216
1614850580000|2021-03-04 09:36:20|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1040.8|5011
1614855110000|2021-03-04 10:51:50|1034|1033.6|1034.6|1034.2|1034.6|1034.2|1033.8|1033.6|12647
1614850590000|2021-03-04 09:36:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|1812
1614855120000|2021-03-04 10:52:00|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1614850600000|2021-03-04 09:36:40|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|1592
1614855130000|2021-03-04 10:52:10|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|1336
1614850610000|2021-03-04 09:36:50||1041.4||1041.4||1041.6||1041.4|1441
1614855140000|2021-03-04 10:52:20|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|0
1614850620000|2021-03-04 09:37:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|600
1614855150000|2021-03-04 10:52:30|1035|1034.6|1035.2|1035|1035.4|1035|1034.8|1034.6|2638
1614850630000|2021-03-04 09:37:10|1041.8|1041.4|1042.2|1041.8|1042.2|1042|1041.8|1041.4|14058
1614855160000|2021-03-04 10:52:40|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|1688
1614850640000|2021-03-04 09:37:20|1042.4|1042|1042.4|1041.8|1042.6|1042.2|1042|1041.6|13726
1614855170000|2021-03-04 10:52:50|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|4066
1614850650000|2021-03-04 09:37:30|1042.2|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|1148
1614855180000|2021-03-04 10:53:00|1035.2|1034.8|1035.4|1035.2|1035.6|1035.4|1035.2|1034.8|2403
1614850670000|2021-03-04 09:37:50|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041|1040.8|33931
1614855190000|2021-03-04 10:53:10|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|7384
1614850680000|2021-03-04 09:38:00|1041.8|1041.4|1041.4|1041.2|1041.8|1041.4|1041.2|1040.8|10531
1614855200000|2021-03-04 10:53:20||1035||1035||1035||1035|1862
1614850690000|2021-03-04 09:38:10|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.2|795
1614855210000|2021-03-04 10:53:30|1035.2|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|600
1614850700000|2021-03-04 09:38:20|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|1213
1614855220000|2021-03-04 10:53:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|0
1614850710000|2021-03-04 09:38:30|1042.2|1042|1043|1042.6|1043.4|1042.8|1042.2|1042|44928
1614855230000|2021-03-04 10:53:50|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|17
1614850720000|2021-03-04 09:38:40|1043.2|1042.4|1042.6|1042.4|1043.2|1042.6|1042.6|1042.4|153
1614855240000|2021-03-04 10:54:00|1035.4|1035|1034.8|1034.6|1035.6|1035.2|1034.8|1034.4|12430
1614850730000|2021-03-04 09:38:50|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|2693
1614855250000|2021-03-04 10:54:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1614855260000|2021-03-04 10:54:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|5162
1614850740000|2021-03-04 09:39:00|1042.2|1042.2|1042|1041.6|1042.2|1042.2|1041.8|1041.4|5328
1614855270000|2021-03-04 10:54:30|1034.6|1034.6|1035|1034.8|1035|1034.8|1034.6|1034.6|86
1614850750000|2021-03-04 09:39:10|1042.2|1041.8|1042.6|1042.2|1042.6|1042.4|1042|1041.8|4927
1614855280000|2021-03-04 10:54:40|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|10224
1614850760000|2021-03-04 09:39:20|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|2000
1614855290000|2021-03-04 10:54:50|1035.6|1035.4|1036|1035.6|1036.2|1035.8|1035.6|1035.4|0
1614850770000|2021-03-04 09:39:30|1042.4|1042|1042.4|1042|1042.8|1042.4|1042.2|1041.8|855
1614855300000|2021-03-04 10:55:00|1036.2|1035.8|1036.2|1036|1036.4|1036|1036|1035.6|483
1614850780000|2021-03-04 09:39:40|1042.2|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|1257
1614855310000|2021-03-04 10:55:10|1036.4|1036.2|1037.2|1036.8|1037.2|1036.8|1036.4|1036|5357
1614855320000|2021-03-04 10:55:20|1037.4|1036.6|1037|1036.8|1037.4|1036.8|1037|1036.6|0
1614855330000|2021-03-04 10:55:30|1036.8|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|4418
1614850790000|2021-03-04 09:39:50|1042.6|1042.2|1042.6|1042.2|1042.8|1042.6|1042.4|1042|7390
1614855340000|2021-03-04 10:55:40|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|2459
1614850800000|2021-03-04 09:40:00|1042.4|1042|1042.8|1042.4|1043|1042.6|1042.2|1041.6|6267
1614855350000|2021-03-04 10:55:50|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.4|1036|1858
1614850810000|2021-03-04 09:40:10|1042.6|1042.6|1042.4|1042|1042.8|1042.6|1042.4|1042|2618
1614855360000|2021-03-04 10:56:00|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|1445
1614850820000|2021-03-04 09:40:20|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042|1041.6|1018
1614855370000|2021-03-04 10:56:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614850830000|2021-03-04 09:40:30|1042.2|1042.2|1043.6|1043.2|1043.8|1043.4|1042.2|1041.6|46976
1614855380000|2021-03-04 10:56:20|1037|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|0
1614850840000|2021-03-04 09:40:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.6|13474
1614855390000|2021-03-04 10:56:30|1037|1037|1037|1036.6|1037.2|1037|1036.8|1036.6|1954
1614850850000|2021-03-04 09:40:50|1043|1042.6|1043|1042.4|1043.4|1043.2|1042.8|1042.4|6500
1614855400000|2021-03-04 10:56:40|1037.2|1036.8|1037.4|1037.2|1037.6|1037.2|1037.2|1036.8|5367
1614850860000|2021-03-04 09:41:00|1042.8|1042.2|1043.4|1043|1043.6|1043.2|1042.6|1042.2|9260
1614855410000|2021-03-04 10:56:50|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|974
1614850870000|2021-03-04 09:41:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.4|1043|2062
1614855420000|2021-03-04 10:57:00|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|12238
1614850880000|2021-03-04 09:41:20|1043.6|1043.6|1044|1043.8|1044|1043.8|1043.4|1043.2|4190
1614855430000|2021-03-04 10:57:10|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1036.6|1036.2|30581
1614850890000|2021-03-04 09:41:30|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.4|2035
1614855440000|2021-03-04 10:57:20|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|0
1614850900000|2021-03-04 09:41:40|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|396
1614855450000|2021-03-04 10:57:30|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|4363
1614850910000|2021-03-04 09:41:50|1043.6|1043.2|1043.4|1042.8|1043.8|1043.4|1043.2|1042.8|1480
1614855460000|2021-03-04 10:57:40||1036.6||1036.6||1036.6||1036.6|0
1614850920000|2021-03-04 09:42:00|1043.2||1043.2||1043.2||1043.2||0
1614855470000|2021-03-04 10:57:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|2147
1614850930000|2021-03-04 09:42:10|1043.4|1043|1044|1043.6|1044|1043.6|1043.2|1043|2453
1614855480000|2021-03-04 10:58:00|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.4|1037|1923
1614850940000|2021-03-04 09:42:20|1044.2|1043.8|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|1586
1614855510000|2021-03-04 10:58:30|1037.6|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|3198
1614850950000|2021-03-04 09:42:30|1043.8|1043.4|1043.2|1042.8|1043.8|1043.4|1043.2|1042.8|1542
1614855520000|2021-03-04 10:58:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|3035
1614850960000|2021-03-04 09:42:40|1043|1042.6|1043.6|1043.2|1043.6|1043.4|1043|1042.4|4530
1614855530000|2021-03-04 10:58:50|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|600
1614850990000|2021-03-04 09:43:10|1043.4|1043|1042.8|1042.4|1043.4|1043|1042.8|1042.4|2489
1614855540000|2021-03-04 10:59:00|1037.4|1037.4|1037.2|1036.8|1037.4|1037.4|1036.8|1036.4|4681
1614851000000|2021-03-04 09:43:20|1042.6|1042.2|1043.2|1042.8|1043.2|1042.8|1042.6|1042.2|6600
1614855550000|2021-03-04 10:59:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|1800
1614851020000|2021-03-04 09:43:40|1043|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|1859
1614855560000|2021-03-04 10:59:20|1037|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|510
1614851030000|2021-03-04 09:43:50|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|2178
1614855570000|2021-03-04 10:59:30|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|5001
1614851040000|2021-03-04 09:44:00|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|19
1614855580000|2021-03-04 10:59:40|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|1535
1614851050000|2021-03-04 09:44:10|1043.2|1042.8|1043|1042.4|1043.2|1043|1042.6|1042.2|4135
1614855590000|2021-03-04 10:59:50|1037|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|0
1614851060000|2021-03-04 09:44:20|1042.8|1042.2|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|3329
1614855600000|2021-03-04 11:00:00|1037||1037.2||1037.2||1037||0
1614851070000|2021-03-04 09:44:30|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041|7926
1614855610000|2021-03-04 11:00:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|417
1614851080000|2021-03-04 09:44:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.6|1039
1614855620000|2021-03-04 11:00:20|1037|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|3260
1614851090000|2021-03-04 09:44:50|1041|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|2618
1614855630000|2021-03-04 11:00:30|1037|1036.6|1037|1036.6|1037.2|1037|1036.8|1036.6|5788
1614851100000|2021-03-04 09:45:00|1041.2|1040.6|1040.8|1040.4|1041.2|1040.8|1040.6|1040.4|7585
1614855640000|2021-03-04 11:00:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|0
1614851110000|2021-03-04 09:45:10|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|100
1614855650000|2021-03-04 11:00:50||1036.8||1036.6||1036.8||1036.6|600
1614851120000|2021-03-04 09:45:20|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|1890
1614855660000|2021-03-04 11:01:00|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.6|337
1614851130000|2021-03-04 09:45:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1311
1614855670000|2021-03-04 11:01:10|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|1315
1614851140000|2021-03-04 09:45:40||1040.4||1040.2||1040.4||1040.2|50
1614855680000|2021-03-04 11:01:20|1037.2||1037.2||1037.4||1037.2||0
1614851150000|2021-03-04 09:45:50|1040.4|1040.4|1039|1038.8|1040.8|1040.6|1039|1038.6|26693
1614855690000|2021-03-04 11:01:30|1037.4|1036.8|1037.6|1037.2|1037.6|1037.4|1037.2|1036.8|4569
1614851160000|2021-03-04 09:46:00|1039.2|1039|1039|1038.8|1039.8|1039.4|1039|1038.8|4213
1614855700000|2021-03-04 11:01:40|1037.4|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|400
1614851170000|2021-03-04 09:46:10|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|19908
1614855710000|2021-03-04 11:01:50|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|7764
1614851180000|2021-03-04 09:46:20|1039|1039|1038.8|1038.6|1039.2|1039|1038.8|1038.6|4503
1614855720000|2021-03-04 11:02:00|1037.6|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1614851190000|2021-03-04 09:46:30|1039|1038.8|1038.4|1038|1039|1038.8|1038.2|1037.8|7435
1614855730000|2021-03-04 11:02:10||1037.4||1037.4||1037.4||1037.2|0
1614851200000|2021-03-04 09:46:40|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1037.8|50
1614855740000|2021-03-04 11:02:20|1037.8|1037.6|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|5834
1614851210000|2021-03-04 09:46:50|1038.6|1038.2|1038.6|1038.2|1039|1038.4|1038.4|1038.2|6743
1614855750000|2021-03-04 11:02:30|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|977
1614851220000|2021-03-04 09:47:00|1038.4|1038|1038.2|1038|1038.4|1038|1038|1037.8|492
1614855760000|2021-03-04 11:02:40|1038.6|1038|1038.4|1038.2|1038.6|1038.2|1038.4|1038|0
1614851230000|2021-03-04 09:47:10|1038|1037.8|1038.4|1038|1038.4|1038.2|1038|1037.8|2911
1614855770000|2021-03-04 11:02:50|1038.6||1038.6||1038.6||1038.4||2952
1614851240000|2021-03-04 09:47:20|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|174
1614855780000|2021-03-04 11:03:00|1038.4|1038|1038.4|1038|1038.6|1038|1038.4|1037.8|320
1614851250000|2021-03-04 09:47:30|1038.8|1038.2|1039|1038.8|1039|1038.8|1038.6|1038.2|28849
1614855790000|2021-03-04 11:03:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|3282
1614851260000|2021-03-04 09:47:40|1038.8|1038.6|1039|1038.8|1039.2|1039|1038.8|1038.6|12067
1614855800000|2021-03-04 11:03:20|1038.4||1038.6||1038.6||1038.4||0
1614851270000|2021-03-04 09:47:50|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|3130
1614855810000|2021-03-04 11:03:30|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|1500
1614851280000|2021-03-04 09:48:00|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1039|4231
1614855820000|2021-03-04 11:03:40|1038.4||1038.4||1038.6||1038.4||0
1614851290000|2021-03-04 09:48:10|1039.8|1039.4|1039|1038.8|1039.8|1039.4|1039|1038.8|1442
1614855840000|2021-03-04 11:04:00|1038.2|1038|1038.4|1038|1038.4|1038|1038|1037.6|7029
1614851300000|2021-03-04 09:48:20|1039.2|1039|1039.2|1038.6|1039.2|1039|1038.8|1038.6|1619
1614855850000|2021-03-04 11:04:10|1038.6|1038.2|1038.6|1038.2|1039|1038.6|1038.4|1038.2|13237
1614851310000|2021-03-04 09:48:30|1039||1038.8||1039||1038.8||0
1614855860000|2021-03-04 11:04:20|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|108
1614851320000|2021-03-04 09:48:40|1039|1038.8|1038.8|1038.2|1039.2|1038.8|1038.6|1038.2|15003
1614855870000|2021-03-04 11:04:30|1038.2|1037.8|1038.8|1038.4|1038.8|1038.4|1038.2|1037.8|2341
1614851330000|2021-03-04 09:48:50|1039|1038.4|1039|1038.6|1039|1038.6|1039|1038.4|0
1614855880000|2021-03-04 11:04:40|1038.6||1038.8||1038.8||1038.6||1000
1614851340000|2021-03-04 09:49:00|1038.8|1038.8|1039.2|1038.6|1039.4|1039|1038.8|1038.6|4893
1614855890000|2021-03-04 11:04:50|1038.6||1038.8||1038.8||1038.6||0
1614851350000|2021-03-04 09:49:10|1039.4|1038.8|1039.8|1039.6|1040|1039.8|1039.4|1038.8|6708
1614851360000|2021-03-04 09:49:20|1040|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1635
1614855900000|2021-03-04 11:05:00|1038.6||1038.6||1038.6||1038.6||0
1614851370000|2021-03-04 09:49:30|1039.6|1039.2|1038.8|1038.6|1039.6|1039.2|1038.8|1038.6|1176
1614855910000|2021-03-04 11:05:10||1038.2||1038.4||1038.4||1038.2|2528
1614851380000|2021-03-04 09:49:40|1038.6|1038.4|1038.6|1038.2|1038.6|1038.6|1038.6|1038.2|0
1614855920000|2021-03-04 11:05:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|5900
1614851390000|2021-03-04 09:49:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|1923
1614855930000|2021-03-04 11:05:30|1038.6|1038.2|1038.6|1038.4|1038.8|1038.4|1038.4|1038|788
1614851410000|2021-03-04 09:50:10|1038.4|1038|1038|1037.6|1038.4|1038.2|1038|1037.6|6076
1614855940000|2021-03-04 11:05:40|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|2569
1614851420000|2021-03-04 09:50:20|1038.2|1037.8|1037.6|1037.2|1038.2|1038|1037.6|1037.2|1515
1614855950000|2021-03-04 11:05:50|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|1035
1614855960000|2021-03-04 11:06:00|1038|1037.6|1038.4|1038.2|1038.4|1038.2|1038|1037.6|4532
1614851430000|2021-03-04 09:50:30|1037.4|1037.4|1037.6|1037|1037.8|1037.4|1037.2|1036.8|5057
1614855970000|2021-03-04 11:06:10|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|3980
1614851440000|2021-03-04 09:50:40||1037.2||1037.4||1037.4||1037.2|0
1614855980000|2021-03-04 11:06:20|1038.6|1038|1038.6|1038.2|1038.8|1038.6|1038.6|1038|5702
1614851450000|2021-03-04 09:50:50|||||||||445
1614855990000|2021-03-04 11:06:30|1038.4|1038|1038.6|1038.2|1038.6|1038.4|1038.4|1038|3253
1614851470000|2021-03-04 09:51:10|1037.4|1037.2|1038|1037.4|1038|1037.6|1037.4|1037|5503
1614856000000|2021-03-04 11:06:40||1038.4||1038.4||1038.4||1038.2|1570
1614851500000|2021-03-04 09:51:40|1037.8|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|4746
1614856010000|2021-03-04 11:06:50|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.6|3614
1614851510000|2021-03-04 09:51:50|1037.8|1037|1037.8|1037.4|1037.8|1037.4|1037.8|1037|1088
1614856020000|2021-03-04 11:07:00|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.8|6804
1614851520000|2021-03-04 09:52:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|2979
1614856030000|2021-03-04 11:07:10|1039.4|1039|1039|1038.6|1039.8|1039.2|1039|1038.6|797
1614851530000|2021-03-04 09:52:10|1037.6|1037.2|1037.8|1037.4|1038|1037.8|1037.6|1037.2|1340
1614856040000|2021-03-04 11:07:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1614851540000|2021-03-04 09:52:20|1038||1037.8||1038||1037.8||0
1614856050000|2021-03-04 11:07:30|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.6|3343
1614851550000|2021-03-04 09:52:30|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.4|1037|3516
1614856060000|2021-03-04 11:07:40|1039|1038.8|1039|1038.8|1039.2|1038.8|1038.8|1038.6|1418
1614851560000|2021-03-04 09:52:40|1038|1037.6|1037.8|1037.4|1038|1037.8|1037.8|1037.4|1818
1614856070000|2021-03-04 11:07:50|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1254
1614851570000|2021-03-04 09:52:50|1038|1037.6|1038|1037.8|1038.2|1038|1037.8|1037.4|10419
1614851580000|2021-03-04 09:53:00|1038.2|1037.6|1038.4|1038.2|1038.6|1038.2|1038.2|1037.6|8161
1614856080000|2021-03-04 11:08:00|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|7654
1614851590000|2021-03-04 09:53:10|1038.6||1038.4||1038.6||1038.4||0
1614856090000|2021-03-04 11:08:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1614851600000|2021-03-04 09:53:20|1038.6||1038.4||1038.6||1038.4||0
1614856100000|2021-03-04 11:08:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|5207
1614851610000|2021-03-04 09:53:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1234
1614856110000|2021-03-04 11:08:30|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|5
1614851630000|2021-03-04 09:53:50|1038.8|1038.6|1039|1038.8|1039.2|1039|1038.8|1038.6|9927
1614856120000|2021-03-04 11:08:40|1039.8|1039.6|1039.6|1039.2|1040|1039.8|1039.4|1038.8|29075
1614851640000|2021-03-04 09:54:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1115
1614856130000|2021-03-04 11:08:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1614851650000|2021-03-04 09:54:10|1039.4|1039|1039.6|1039.4|1040|1039.6|1039.4|1039|8341
1614856140000|2021-03-04 11:09:00|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|6811
1614851660000|2021-03-04 09:54:20|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|1206
1614856150000|2021-03-04 11:09:10|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|1357
1614851670000|2021-03-04 09:54:30||1039.6||1039.4||1039.6||1039.4|0
1614856180000|2021-03-04 11:09:40|1040|1039.6|1040.4|1040.2|1040.4|1040.2|1040|1039.6|16493
1614851680000|2021-03-04 09:54:40|1039.6|1039.6|1040|1039.6|1040|1039.8|1039.6|1039.4|1109
1614856190000|2021-03-04 11:09:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|647
1614851690000|2021-03-04 09:54:50|1039.8|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|1270
1614856200000|2021-03-04 11:10:00|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|5436
1614851700000|2021-03-04 09:55:00|1039.6|1039.4|1039.2|1038.8|1039.6|1039.4|1039.2|1038.8|5739
1614856210000|2021-03-04 11:10:10|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.6|22506
1614851710000|2021-03-04 09:55:10|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|1475
1614856220000|2021-03-04 11:10:20|1040|1039.6|1040|1039.4|1040.2|1039.6|1039.6|1039.2|4326
1614851720000|2021-03-04 09:55:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|2214
1614856240000|2021-03-04 11:10:40|1040.2|1039.6|1040|1039.8|1040.2|1039.8|1040|1039.6|1772
1614851730000|2021-03-04 09:55:30|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|0
1614851750000|2021-03-04 09:55:50|1039.2|1039|1040|1039.6|1040|1039.6|1039.2|1039|6703
1614856250000|2021-03-04 11:10:50|1040.2|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|25459
1614851760000|2021-03-04 09:56:00|1039.8|1039.4|1040.4|1040|1040.6|1040.2|1039.8|1039.4|6166
1614856260000|2021-03-04 11:11:00|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.6|0
1614851770000|2021-03-04 09:56:10|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.4|2970
1614856270000|2021-03-04 11:11:10|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|1392
1614851780000|2021-03-04 09:56:20|1040|1040|1040.4|1039.8|1040.4|1040|1040|1039.8|800
1614856280000|2021-03-04 11:11:20|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|294
1614851790000|2021-03-04 09:56:30|1040.6|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1039.8|4100
1614856290000|2021-03-04 11:11:30||1040||1039.8||1040||1039.8|600
1614851800000|2021-03-04 09:56:40|1040.4|1040|1040.6|1040.2|1040.8|1040.2|1040.4|1040|1311
1614856300000|2021-03-04 11:11:40|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|4711
1614851810000|2021-03-04 09:56:50|1040.8|1040.4|1040.8|1040.2|1041|1040.6|1040.8|1040.2|6327
1614856310000|2021-03-04 11:11:50|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1614851820000|2021-03-04 09:57:00|1040.6||1040.4||1040.6||1040.4||0
1614856320000|2021-03-04 11:12:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039|2149
1614851830000|2021-03-04 09:57:10|1041.2|1041|1042|1041.6|1042|1041.6|1040.6|1040.2|30026
1614856330000|2021-03-04 11:12:10|1039.8|1039.6|1040|1039.6|1040.4|1040|1039.8|1039.4|10063
1614851840000|2021-03-04 09:57:20|1041.8|1041.4|1041.8|1041.2|1042|1041.6|1041.8|1041.2|1229
1614856340000|2021-03-04 11:12:20|1039.8|1039.8|1039.8|1039.4|1039.8|1039.8|1039.4|1039.2|3000
1614851850000|2021-03-04 09:57:30|1041.6|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|1933
1614856350000|2021-03-04 11:12:30|1039.6|1039.6|1039.6|1039.4|1039.6|1039.6|1039.6|1039.4|0
1614856360000|2021-03-04 11:12:40|1039.8|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.6|2321
1614851860000|2021-03-04 09:57:40|1041.8|1041.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.2|12195
1614856370000|2021-03-04 11:12:50|1039|1038.6|1037.8|1037.6|1039|1038.8|1037.8|1037.6|18006
1614851870000|2021-03-04 09:57:50|1042|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|5229
1614856380000|2021-03-04 11:13:00|1038|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|6214
1614851880000|2021-03-04 09:58:00|1041.8||1041.8||1041.8||1041.8||0
1614856390000|2021-03-04 11:13:10||1037.8||1037.8||1037.8||1037.8|0
1614851890000|2021-03-04 09:58:10|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3252
1614856400000|2021-03-04 11:13:20|1037.8|1037.6|1037|1036.8|1038|1037.6|1037|1036.8|4048
1614851900000|2021-03-04 09:58:20|||||||||303
1614856410000|2021-03-04 11:13:30|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|601
1614851910000|2021-03-04 09:58:30|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1560
1614856420000|2021-03-04 11:13:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|101
1614851920000|2021-03-04 09:58:40|1042.4|1042.2|1042.4|1041.8|1042.6|1042.2|1042.2|1041.8|3000
1614856430000|2021-03-04 11:13:50|1037|1036.6|1036.8|1036.6|1037|1036.8|1036.8|1036.4|6516
1614851940000|2021-03-04 09:59:00||1042||1042.2||1042.2||1042|0
1614856440000|2021-03-04 11:14:00|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|4260
1614851950000|2021-03-04 09:59:10|1042.6|1042|1042.4|1042|1042.6|1042|1042.2|1041.8|5163
1614856450000|2021-03-04 11:14:10|1037|1036.4|1036.6|1036.4|1037|1036.4|1036.6|1036.4|125
1614851960000|2021-03-04 09:59:20|1042.2|1041.8|1041.8|1041.4|1042.4|1041.8|1041.8|1041.4|1663
1614856460000|2021-03-04 11:14:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1614851990000|2021-03-04 09:59:50|1041.6|1041.6|1041.6|1041.4|1042|1041.6|1041.6|1041.4|1827
1614856470000|2021-03-04 11:14:30||1036.6||1036.4||1036.6||1036.4|0
1614852000000|2021-03-04 10:00:00|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|1271
1614856480000|2021-03-04 11:14:40|1036.6|1036.6|1037.2|1036.8|1037.2|1037|1036.6|1036.4|5298
1614856490000|2021-03-04 11:14:50|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|383
1614856500000|2021-03-04 11:15:00|1037|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1614852010000|2021-03-04 10:00:10|1041.8||1041.8||1041.8||1041.8||0
1614856510000|2021-03-04 11:15:10||1036.8||1036.6||1036.8||1036.6|0
1614852020000|2021-03-04 10:00:20|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|2933
1614856520000|2021-03-04 11:15:20|1036.8||1036.8||1036.8||1036.8||0
1614856530000|2021-03-04 11:15:30|1037|1036.8|1037|1036.8|1037|1036.8|1037|1036.6|1934
1614852030000|2021-03-04 10:00:30|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|1749
1614856540000|2021-03-04 11:15:40|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|1399
1614852040000|2021-03-04 10:00:40|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.4|1041.4|4791
1614856560000|2021-03-04 11:16:00|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|4856
1614852050000|2021-03-04 10:00:50|1042||1042||1042||1042||0
1614856580000|2021-03-04 11:16:20|1037.2|1037.2|1037.2|1037|1037.4|1037.2|1037.2|1037|5182
1614852060000|2021-03-04 10:01:00|1041.8||1041.8||1041.8||1041.8||0
1614856600000|2021-03-04 11:16:40|1037|1036.8|1037|1036.4|1037|1036.8|1036.8|1036.4|941
1614852070000|2021-03-04 10:01:10||1041.4||1041.2||1041.4||1041.2|1804
1614856610000|2021-03-04 11:16:50|1036.8|1036.6|1036.2|1036|1036.8|1036.6|1036.2|1036|2588
1614856620000|2021-03-04 11:17:00|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.4|745
1614856630000|2021-03-04 11:17:10|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.2|2362
1614856640000|2021-03-04 11:17:20|1036|1035.4|1036|1035.8|1036|1035.8|1036|1035.4|100
1614852090000|2021-03-04 10:01:30|1041.6|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1614856650000|2021-03-04 11:17:30|1036.2|1036|1036.4|1036.2|1036.4|1036.2|1036.2|1035.8|2140
1614856660000|2021-03-04 11:17:40|1036.2|1036|1036|1035.6|1036.2|1036|1036|1035.6|1259
1614856670000|2021-03-04 11:17:50|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|656
1614856680000|2021-03-04 11:18:00|1036|1035.4|1036|1035.8|1036|1035.8|1035.8|1035.4|396
1614856700000|2021-03-04 11:18:20|1036.2|1035.6|1035.8|1035.4|1036.4|1036.2|1035.8|1035.4|2990
1614856720000|2021-03-04 11:18:40|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|988
1614856730000|2021-03-04 11:18:50|1036|1035.6|1036.2|1036|1036.2|1036|1036|1035.6|2500
1614852100000|2021-03-04 10:01:40|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|3550
1614856740000|2021-03-04 11:19:00|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|382
1614856750000|2021-03-04 11:19:10|1036.2|1035.8|1036|1035.6|1036.4|1035.8|1036|1035.6|1524
1614852110000|2021-03-04 10:01:50|1042.2|1041.8|1042.4|1042|1042.6|1042.4|1042|1041.8|2418
1614856760000|2021-03-04 11:19:20|1035.8|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|2031
1614856770000|2021-03-04 11:19:30|1035.8|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|5775
1614856780000|2021-03-04 11:19:40|1036|1036|1035.6|1035.4|1036|1036|1035.6|1035.2|5013
1614856790000|2021-03-04 11:19:50|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|1839
1614856800000|2021-03-04 11:20:00|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|500
1614856810000|2021-03-04 11:20:10|1035.6|1035.2|1035|1034.8|1035.6|1035.4|1035|1034.8|3888
1614856820000|2021-03-04 11:20:20|1035.2|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|4914
1614856830000|2021-03-04 11:20:30|1035.4|1035|1035.6|1035.2|1035.8|1035.4|1035.4|1035|0
1614852120000|2021-03-04 10:02:00|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|0
1614856840000|2021-03-04 11:20:40|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|684
1614856850000|2021-03-04 11:20:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|300
1614856860000|2021-03-04 11:21:00|1035.4||1035.6||1035.6||1035.4||500
1614856870000|2021-03-04 11:21:10|1035.4|1035|1035|1034.8|1035.4|1035|1034.8|1034.6|3765
1614856880000|2021-03-04 11:21:20|1035.2|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|600
1614856890000|2021-03-04 11:21:30|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|1237
1614856900000|2021-03-04 11:21:40|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035|1034.8|500
1614852130000|2021-03-04 10:02:10|1042.6|1042.4|1042.4|1041.8|1042.6|1042.4|1042|1041.8|6800
1614856910000|2021-03-04 11:21:50|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|0
1614856920000|2021-03-04 11:22:00|1035.4|1034.8|1035.6|1035.2|1035.6|1035.2|1035.4|1034.8|1709
1614856930000|2021-03-04 11:22:10|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1675
1614856940000|2021-03-04 11:22:20|1035.4|1035|1035.8|1035.6|1036|1035.6|1035.4|1035|9862
1614856950000|2021-03-04 11:22:30|1036|1035.8|1035.8|1035.6|1036.6|1036.2|1035.8|1035.6|4885
1614856960000|2021-03-04 11:22:40|1035.6|1035.4|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|1627
1614856970000|2021-03-04 11:22:50|1036|1035.6|1036|1035.6|1036.2|1036|1035.8|1035.4|3454
1614856980000|2021-03-04 11:23:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.4|3286
1614856990000|2021-03-04 11:23:10|1035.8|1035.8|1035.4|1035.2|1036|1035.8|1035.4|1035.2|4740
1614852140000|2021-03-04 10:02:20|1042.2|1042|1042.2|1042|1042.2|1042.2|1042.2|1042|1663
1614857010000|2021-03-04 11:23:30|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|194
1614857020000|2021-03-04 11:23:40|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|0
1614857030000|2021-03-04 11:23:50||1035.4||1035.6||1035.6||1035.4|0
1614857040000|2021-03-04 11:24:00|1035.6|1035.4|1035.6|1035.2|1035.6|1035.6|1035.6|1035.2|0
1614857050000|2021-03-04 11:24:10|1035.4|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|1259
1614852150000|2021-03-04 10:02:30|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|1812
1614857060000|2021-03-04 11:24:20|1035.8|1035.4|1036|1035.6|1036.2|1035.6|1035.6|1035.4|2946
1614857070000|2021-03-04 11:24:30|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|1255
1614857080000|2021-03-04 11:24:40|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036.2|1035.8|4563
1614857090000|2021-03-04 11:24:50|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1035.8|588
1614857100000|2021-03-04 11:25:00|1036.4|1036|1036.6|1036.2|1036.8|1036.4|1036.2|1035.8|897
1614857110000|2021-03-04 11:25:10|1036.4|1036|1036.2|1036|1036.4|1036|1036|1035.8|1289
1614857120000|2021-03-04 11:25:20|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|1082
1614857130000|2021-03-04 11:25:30|1036.2|1035.8|1036.8|1036.4|1037.8|1037.4|1036.2|1035.8|33159
1614857140000|2021-03-04 11:25:40|1036.6|1036.2|1036.8|1036.4|1037|1036.8|1036.6|1036.2|7390
1614857150000|2021-03-04 11:25:50|1037|1036.6|1037|1036.6|1037.6|1037|1037|1036.6|7704
1614857160000|2021-03-04 11:26:00|1036.8|1036.8|1036.8|1036.4|1037|1036.8|1036.4|1036.2|2881
1614857170000|2021-03-04 11:26:10|1036.6|1036.2|1036.4|1036.2|1037|1036.6|1036.4|1036.2|2942
1614852160000|2021-03-04 10:02:40|1042.8|1042.4|1042.8|1042.2|1043|1042.6|1042.8|1042.2|3355
1614857180000|2021-03-04 11:26:20|1036.6|1036|1036.8|1036.4|1036.8|1036.6|1036.6|1036|2234
1614857190000|2021-03-04 11:26:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|228
1614857200000|2021-03-04 11:26:40|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|763
1614857220000|2021-03-04 11:27:00|1036|1035.8|1035.6|1035.2|1036|1035.8|1035.4|1035.2|16545
1614857230000|2021-03-04 11:27:10|1035.4|1035.4|1035.8|1035.6|1035.8|1035.6|1035.4|1035.2|1285
1614857260000|2021-03-04 11:27:40|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|493
1614857270000|2021-03-04 11:27:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035|43255
1614852170000|2021-03-04 10:02:50|1042.6|1042|1042.4|1042|1042.6|1042|1042.2|1042|1157
1614857280000|2021-03-04 11:28:00|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|1136
1614852180000|2021-03-04 10:03:00||1042.2||1042||1042.2||1042|1000
1614857290000|2021-03-04 11:28:10|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|4364
1614857310000|2021-03-04 11:28:30|1035.8|1035.6|1035.8|1035.4|1036.2|1035.8|1035.4|1035|28567
1614857320000|2021-03-04 11:28:40|1035.6|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|2945
1614857330000|2021-03-04 11:28:50|1034.8|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.6|1093
1614857340000|2021-03-04 11:29:00|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1035|1034.6|10332
1614857350000|2021-03-04 11:29:10|1035.2|1034.8|1035.4|1035|1035.4|1035|1035|1034.8|2622
1614857360000|2021-03-04 11:29:20|1035.6|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|266
1614852190000|2021-03-04 10:03:10|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|1913
1614857370000|2021-03-04 11:29:30|1035.4|1034.8|1035.2|1035|1035.4|1035|1035.2|1034.8|0
1614857380000|2021-03-04 11:29:40|1035.4||1035.4||1035.4||1035.2||485
1614857390000|2021-03-04 11:29:50|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|4321
1614852200000|2021-03-04 10:03:20|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042.2|1041.6|4100
1614857400000|2021-03-04 11:30:00|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|0
1614852230000|2021-03-04 10:03:50|1042||1042||1042||1042||0
1614857410000|2021-03-04 11:30:10|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1094
1614852240000|2021-03-04 10:04:00|1041.8|1041.8|1042|1041.8|1042|1041.8|1041.8|1041.8|284
1614857420000|2021-03-04 11:30:20|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|193
1614852250000|2021-03-04 10:04:10|1042.2|1042|1042.6|1042.2|1042.6|1042.2|1042|1041.8|6217
1614857430000|2021-03-04 11:30:30|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1000
1614852260000|2021-03-04 10:04:20|1042.4|1042.4|1042.4|1042|1042.4|1042.4|1042.2|1042|3799
1614857440000|2021-03-04 11:30:40||1034.8||1034.8||1034.8||1034.6|0
1614852280000|2021-03-04 10:04:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1694
1614857450000|2021-03-04 11:30:50||1034.6||1034.8||1034.8||1034.6|400
1614857460000|2021-03-04 11:31:00|1035.2|1035|1035.4|1035|1035.6|1035.2|1035|1034.8|5492
1614857470000|2021-03-04 11:31:10|1035.2|1035.2|1035.8|1035.2|1035.8|1035.2|1035.2|1035|601
1614852290000|2021-03-04 10:04:50||1042.4||1042.2||1042.4||1042.2|1021
1614857480000|2021-03-04 11:31:20|1035.6|1035.4|1036.4|1036.2|1036.6|1036.4|1035.6|1035.2|6031
1614857490000|2021-03-04 11:31:30|1036.6||1036.4||1036.6||1036.4||0
1614857500000|2021-03-04 11:31:40|1036.6|1036|1035.8|1035.6|1036.6|1036|1035.8|1035.4|2817
1614857510000|2021-03-04 11:31:50||1035.4||1035.6||1035.6||1035.4|0
1614852300000|2021-03-04 10:05:00||1042.4||1042.2||1042.4||1042.2|0
1614857520000|2021-03-04 11:32:00|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|1835
1614852310000|2021-03-04 10:05:10|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042.2|88
1614857530000|2021-03-04 11:32:10|1035.8|1035.8|1036.2|1036|1036.2|1036|1035.8|1035.8|1793
1614857560000|2021-03-04 11:32:40|1036|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.4|3751
1614852320000|2021-03-04 10:05:20|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|2300
1614857570000|2021-03-04 11:32:50||1035.4||1035.6||1035.6||1035.4|0
1614852330000|2021-03-04 10:05:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|5041
1614857580000|2021-03-04 11:33:00|1035.6|1035.4|1035.8|1035.4|1036.2|1035.8|1035.4|1035.2|9125
1614852340000|2021-03-04 10:05:40|1042.2|1042|1042|1041.6|1042.2|1042|1042|1041.6|7
1614857590000|2021-03-04 11:33:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035|10879
1614852350000|2021-03-04 10:05:50|1041.8||1041.8||1041.8||1041.8||0
1614857600000|2021-03-04 11:33:20|1035.8|1035.8|1036|1035.4|1036|1035.8|1035.6|1035.4|843
1614857610000|2021-03-04 11:33:30||1035.6||1035.6||1035.6||1035.4|0
1614852360000|2021-03-04 10:06:00|1042|1041.8|1041.8|1041.6|1042|1041.8|1041.8|1041.6|1788
1614857620000|2021-03-04 11:33:40|1035.8|1035.8|1036.2|1035.8|1036.4|1036|1035.8|1035.6|4300
1614857630000|2021-03-04 11:33:50|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1614852370000|2021-03-04 10:06:10|1041.6|1041.4|1041.4|1041|1041.6|1041.4|1041.2|1040.8|5167
1614857640000|2021-03-04 11:34:00|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.6|0
1614857650000|2021-03-04 11:34:10|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1614857660000|2021-03-04 11:34:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|2274
1614852380000|2021-03-04 10:06:20|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041|1500
1614857670000|2021-03-04 11:34:30|1035.8||1035.8||1035.8||1035.8||0
1614852390000|2021-03-04 10:06:30|1041.6|1041.4|1042.2|1041.6|1042.2|1042|1041.4|1041.4|14172
1614857680000|2021-03-04 11:34:40|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|1211
1614857690000|2021-03-04 11:34:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1614852400000|2021-03-04 10:06:40|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1614857700000|2021-03-04 11:35:00|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.4|1934
1614857710000|2021-03-04 11:35:10|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|868
1614852410000|2021-03-04 10:06:50|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|8469
1614857720000|2021-03-04 11:35:20||1035.2||1035.2||1035.2||1035.2|0
1614852420000|2021-03-04 10:07:00|1041.6|1041.2|1041.8|1041.4|1042|1041.8|1041.2|1041|21788
1614857730000|2021-03-04 11:35:30|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|832
1614852430000|2021-03-04 10:07:10|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|1077
1614857740000|2021-03-04 11:35:40|1035.4||1035.4||1035.4||1035.4||2170
1614852440000|2021-03-04 10:07:20|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|3560
1614857750000|2021-03-04 11:35:50|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.2|1707
1614857760000|2021-03-04 11:36:00|1035.4|1035.2|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|0
1614852450000|2021-03-04 10:07:30|1042.2|1041.8|1041.8|1041.4|1042.4|1042|1041.8|1041.4|1973
1614857780000|2021-03-04 11:36:20||1035.2||1035.2||1035.4||1035.2|0
1614852460000|2021-03-04 10:07:40|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041.4|1041|0
1614857790000|2021-03-04 11:36:30|1035.4||1035.4||1035.4||1035.4||442
1614857810000|2021-03-04 11:36:50|1035.6|1035.4|1035.8|1035.6|1035.8|1035.6|1035.6|1035.2|2045
1614852470000|2021-03-04 10:07:50|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|466
1614857820000|2021-03-04 11:37:00|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|326
1614857840000|2021-03-04 11:37:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|7034
1614857850000|2021-03-04 11:37:30|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|6797
1614852480000|2021-03-04 10:08:00|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041.2|1040.8|2302
1614857860000|2021-03-04 11:37:40|1035.8|1035.6|1035.2|1035|1035.8|1035.6|1035.2|1035|824
1614857870000|2021-03-04 11:37:50|1035.4||1035.4||1035.4||1035.4||0
1614852490000|2021-03-04 10:08:10|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|845
1614857880000|2021-03-04 11:38:00|1035.2|1035.2|1036|1035.6|1036|1035.6|1035.2|1035.2|3513
1614852500000|2021-03-04 10:08:20|1041|1040.6|1040.6|1040.2|1041|1040.8|1040.6|1040.2|1616
1614857890000|2021-03-04 11:38:10|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035|978
1614852510000|2021-03-04 10:08:30|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|1202
1614857900000|2021-03-04 11:38:20|1035.6||1035.6||1035.6||1035.6||0
1614857910000|2021-03-04 11:38:30|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|459
1614852520000|2021-03-04 10:08:40|1040.2|1040.2|1040.6|1040.4|1040.6|1040.4|1040.2|1040|2204
1614857920000|2021-03-04 11:38:40|1036|1035.6|1036.4|1036|1036.6|1036.4|1036|1035.6|9566
1614852530000|2021-03-04 10:08:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|2489
1614857940000|2021-03-04 11:39:00||1036.2||1036||1036.2||1036|0
1614852540000|2021-03-04 10:09:00|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|686
1614857950000|2021-03-04 11:39:10||1036.2||1036||1036.2||1036|661
1614857960000|2021-03-04 11:39:20|1036.2|1036.2|1036.6|1036.2|1036.6|1036.4|1036.2|1036|4536
1614852550000|2021-03-04 10:09:10|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|0
1614857970000|2021-03-04 11:39:30|1036.4|1036.4|1037|1036.8|1037|1036.8|1036.4|1036.2|8417
1614857980000|2021-03-04 11:39:40|1037.2|1037|1036.8|1036.4|1037.2|1037|1036.8|1036.4|2999
1614852560000|2021-03-04 10:09:20|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|0
1614857990000|2021-03-04 11:39:50|1036.6|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|0
1614852570000|2021-03-04 10:09:30|1040.6|1040.6|1040.4|1040|1040.8|1040.6|1040.4|1040|5176
1614858000000|2021-03-04 11:40:00|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1035.8|3027
1614852580000|2021-03-04 10:09:40||1040.2||1040||1040.2||1040|0
1614858010000|2021-03-04 11:40:10|1036.6|1036.4|1037.2|1036.8|1037.2|1037|1036.6|1036.4|5193
1614858030000|2021-03-04 11:40:30|1037.4|1037|1037.2|1036.8|1037.6|1037|1037.2|1036.8|0
1614852590000|2021-03-04 10:09:50||1040.2||1040.2||1040.2||1040|0
1614858040000|2021-03-04 11:40:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|5775
1614858050000|2021-03-04 11:40:50|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1036.8|3792
1614858060000|2021-03-04 11:41:00|1037.4|1037.4|1037.8|1037.4|1038|1037.4|1037.4|1037.4|560
1614852600000|2021-03-04 10:10:00|1040.2|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|3905
1614858090000|2021-03-04 11:41:30|1037.6|1037.6|1037.6|1037.4|1037.6|1037.6|1037.6|1037.4|4000
1614852610000|2021-03-04 10:10:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1849
1614858100000|2021-03-04 11:41:40|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|2241
1614852620000|2021-03-04 10:10:20||1039.6||1039.4||1039.6||1039.4|0
1614858110000|2021-03-04 11:41:50|1037.2||1037.2||1037.2||1037.2||0
1614858120000|2021-03-04 11:42:00|1037.4|1037.2|1037.6|1037|1037.8|1037.6|1037.2|1037|6480
1614858130000|2021-03-04 11:42:10|1037.4|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037|1959
1614852630000|2021-03-04 10:10:30|1040|1039.6|1040.2|1039.8|1040.4|1040|1040|1039.6|1685
1614858140000|2021-03-04 11:42:20||1037.4||1037.4||1037.4||1037.4|0
1614858150000|2021-03-04 11:42:30|1037.4|1037.2|1037.4|1037.2|1037.8|1037.4|1037.2|1037|2256
1614852640000|2021-03-04 10:10:40|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039.2|5440
1614858160000|2021-03-04 11:42:40|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|3401
1614852650000|2021-03-04 10:10:50|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.2|1038.8|2663
1614858170000|2021-03-04 11:42:50|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037.2|1036.8|805
1614858180000|2021-03-04 11:43:00|1037|1037|1037|1036.8|1037.2|1037|1037|1036.8|586
1614858190000|2021-03-04 11:43:10|1037.2||1037||1037.2||1037||10
1614858200000|2021-03-04 11:43:20|1036.8|1036.6|1036.4|1036.2|1036.8|1036.6|1036.4|1036|3100
1614852660000|2021-03-04 10:11:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2473
1614858210000|2021-03-04 11:43:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|1573
1614852670000|2021-03-04 10:11:10|1040|1039.6|1039.6|1039.4|1040.2|1039.8|1039.4|1039|5223
1614858220000|2021-03-04 11:43:40|1036.4||1036.6||1036.6||1036.4||0
1614852680000|2021-03-04 10:11:20|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1598
1614858230000|2021-03-04 11:43:50|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|2501
1614858240000|2021-03-04 11:44:00|||||||||239
1614858250000|2021-03-04 11:44:10|1036|1035.8|1035.4|1035|1036|1035.8|1035.2|1035|21089
1614858260000|2021-03-04 11:44:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1286
1614858270000|2021-03-04 11:44:30|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1591
1614858280000|2021-03-04 11:44:40|1035.6|1035.2|1035.6|1035.4|1035.8|1035.6|1035.6|1035.2|4290
1614852690000|2021-03-04 10:11:30|1039.2|1038.8|1039.4|1039|1039.4|1039.2|1039|1038.8|56295
1614858290000|2021-03-04 11:44:50|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|0
1614858300000|2021-03-04 11:45:00|1036|1035.8|1036.8|1036.6|1037|1036.6|1036|1035.6|16983
1614858310000|2021-03-04 11:45:10|1037|1036.8|1037.2|1036.8|1037.4|1037.2|1037|1036.6|11406
1614852700000|2021-03-04 10:11:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1614858330000|2021-03-04 11:45:30|1037|1036.6|1037.4|1037|1037.6|1037|1036.8|1036.6|8852
1614852710000|2021-03-04 10:11:50|1039.2|1038.8|1039.2|1039|1039.4|1039.2|1039.2|1038.8|4628
1614858340000|2021-03-04 11:45:40||1037.2||1037.2||1037.2||1037.2|0
1614852720000|2021-03-04 10:12:00|1039.4|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|3037
1614858350000|2021-03-04 11:45:50|1037.2|1037|1037|1036.6|1037.4|1037|1037|1036.6|4299
1614852730000|2021-03-04 10:12:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1128
1614858360000|2021-03-04 11:46:00|1036.6|1036.8|1036.6|1036.4|1037|1036.8|1036.6|1036.2|1826
1614858370000|2021-03-04 11:46:10|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1751
1614852740000|2021-03-04 10:12:20|1039.2||1039.4||1039.4||1039.2||0
1614858390000|2021-03-04 11:46:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614852750000|2021-03-04 10:12:30|1039.2|1038.2|1038|1037.4|1039.4|1038.6|1037.6|1037.2|39443
1614858400000|2021-03-04 11:46:40|1037.4|1037|1037.2|1036.8|1038|1037.6|1037|1036.8|19890
1614858410000|2021-03-04 11:46:50|1037|1037|1037|1036.8|1037|1037|1036.8|1036.4|1962
1614852760000|2021-03-04 10:12:40|1038.2|1037.6|1038.4|1037.8|1038.4|1038|1038|1037.4|2818
1614858420000|2021-03-04 11:47:00|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|458
1614858430000|2021-03-04 11:47:10||1037||1036.8||1037||1036.8|0
1614852770000|2021-03-04 10:12:50|1038|1037.6|1038|1037.6|1038.4|1038|1038|1037.6|2424
1614858440000|2021-03-04 11:47:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|10181
1614852780000|2021-03-04 10:13:00|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|1071
1614858450000|2021-03-04 11:47:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|195
1614852790000|2021-03-04 10:13:10|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|331
1614858460000|2021-03-04 11:47:40|1037.4||1037.4||1037.4||1037.4||0
1614852800000|2021-03-04 10:13:20|1037.8|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|987
1614858480000|2021-03-04 11:48:00|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1406
1614858500000|2021-03-04 11:48:20|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|1295
1614858510000|2021-03-04 11:48:30|1038|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.4|0
1614852810000|2021-03-04 10:13:30|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|1664
1614858520000|2021-03-04 11:48:40|||||||||100
1614858530000|2021-03-04 11:48:50|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|384
1614852820000|2021-03-04 10:13:40|1037.4|1037|1037|1036.6|1037.4|1037|1037|1036.6|6837
1614858540000|2021-03-04 11:49:00||1037.6||1037.6||1037.6||1037.4|0
1614858550000|2021-03-04 11:49:10|1038|1037.4|1038|1037.6|1038|1037.8|1038|1037.4|1281
1614852830000|2021-03-04 10:13:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037.2|1037|1036.6|4126
1614858560000|2021-03-04 11:49:20|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|1283
1614858570000|2021-03-04 11:49:30||1037.8||1037.8||1037.8||1037.8|0
1614852840000|2021-03-04 10:14:00|1037.4|1037|1037.6|1037.2|1037.6|1037.4|1037.4|1037|1757
1614858580000|2021-03-04 11:49:40|1037.8|1037.6|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|1210
1614852850000|2021-03-04 10:14:10|1037.4|1037.4|1037.4|1037.2|1037.6|1037.4|1037.4|1037.2|2031
1614858590000|2021-03-04 11:49:50|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|870
1614852860000|2021-03-04 10:14:20|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|5416
1614858610000|2021-03-04 11:50:10|1037.2|1037.2|1037.6|1037.2|1037.8|1037.4|1037.2|1037|3671
1614852870000|2021-03-04 10:14:30|1037.2|1036.8|1036.8|1036.2|1037.2|1036.8|1036.8|1036.2|2780
1614858620000|2021-03-04 11:50:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|0
1614852880000|2021-03-04 10:14:40|1036.6|1036|1035.8|1035.4|1036.6|1036|1035.6|1035.2|8527
1614858630000|2021-03-04 11:50:30|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|0
1614852890000|2021-03-04 10:14:50|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|1081
1614858640000|2021-03-04 11:50:40|1038.2|1037.6|1038|1037.6|1038.2|1038|1038|1037.6|3844
1614852900000|2021-03-04 10:15:00||1035.8||1035.6||1035.8||1035.6|0
1614858650000|2021-03-04 11:50:50|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.6|1245
1614852910000|2021-03-04 10:15:10|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1035|1034.6|13597
1614858670000|2021-03-04 11:51:10|1038.4|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|7389
1614852920000|2021-03-04 10:15:20|1035.4|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|4753
1614858680000|2021-03-04 11:51:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|1000
1614852930000|2021-03-04 10:15:30|1035.2|1035|1035|1034.6|1035.2|1035|1035|1034.6|30964
1614858690000|2021-03-04 11:51:30|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.2|1038|5429
1614852940000|2021-03-04 10:15:40|1034.8|1034.4|1035|1034.4|1035.2|1035|1034.6|1034.2|13146
1614858700000|2021-03-04 11:51:40|1038.4|1038.4|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|0
1614852950000|2021-03-04 10:15:50|1034.8|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|4903
1614858710000|2021-03-04 11:51:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.2|240
1614852960000|2021-03-04 10:16:00|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|635
1614858720000|2021-03-04 11:52:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|992
1614852970000|2021-03-04 10:16:10|1035|1034.6|1035.2|1034.8|1035.4|1035.2|1034.8|1034.6|9289
1614858730000|2021-03-04 11:52:10|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|4221
1614852980000|2021-03-04 10:16:20|1035|1034.6|1035|1034.6|1035.2|1035|1034.8|1034.4|6212
1614858740000|2021-03-04 11:52:20|1039.4|1039|1038.8|1038.6|1039.4|1039|1038.8|1038.4|3981
1614852990000|2021-03-04 10:16:30|1034.6|1034.4|1035|1034.4|1035.2|1035|1034.6|1034.4|4363
1614858750000|2021-03-04 11:52:30|1039|1038.8|1039.2|1038.8|1039.4|1039|1038.8|1038.6|700
1614853000000|2021-03-04 10:16:40|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1614858760000|2021-03-04 11:52:40|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|2016
1614853010000|2021-03-04 10:16:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|5955
1614858770000|2021-03-04 11:52:50||1039||1038.8||1039||1038.8|0
1614853020000|2021-03-04 10:17:00|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|1969
1614858780000|2021-03-04 11:53:00|1039||1039||1039||1039||1217
1614853030000|2021-03-04 10:17:10|1035|1034.8|1034.6|1034.2|1035|1034.8|1034.6|1034.2|1673
1614858790000|2021-03-04 11:53:10|1039.2|1039|1039.2|1039|1039.2|1039|1039|1038.8|2902
1614853040000|2021-03-04 10:17:20||1034.4||1034.2||1034.4||1034.2|0
1614858800000|2021-03-04 11:53:20|1039|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|600
1614853050000|2021-03-04 10:17:30|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.6|2996
1614858810000|2021-03-04 11:53:30|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|2357
1614853060000|2021-03-04 10:17:40|1033.8|1033.8|1033.6|1033.2|1033.8|1033.8|1033.6|1033|2373
1614858820000|2021-03-04 11:53:40|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|1283
1614858830000|2021-03-04 11:53:50||1038.8||1038.6||1038.8||1038.6|0
1614853070000|2021-03-04 10:17:50|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|1912
1614858840000|2021-03-04 11:54:00||1038.8||1038.8||1038.8||1038.6|0
1614853080000|2021-03-04 10:18:00|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1000
1614858850000|2021-03-04 11:54:10|1039.2|1038.6|1039.4|1039.2|1039.4|1039.2|1039.2|1038.6|4771
1614853090000|2021-03-04 10:18:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|2908
1614858860000|2021-03-04 11:54:20|||||||||1000
1614853100000|2021-03-04 10:18:20|1034|1033.6|1034.4|1034.2|1034.4|1034.2|1034|1033.4|5470
1614858870000|2021-03-04 11:54:30|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1038.8|2723
1614853110000|2021-03-04 10:18:30|1034.2|1034|1034.2|1033.8|1034.2|1034|1033.8|1033.6|2525
1614858880000|2021-03-04 11:54:40|1039.6|1039.4|1039.6|1039.2|1040|1039.8|1039.6|1039.2|4575
1614853120000|2021-03-04 10:18:40||1034||1033.8||1034||1033.6|641
1614858890000|2021-03-04 11:54:50|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|0
1614853130000|2021-03-04 10:18:50|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|1213
1614858910000|2021-03-04 11:55:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|586
1614853140000|2021-03-04 10:19:00|1034|1033.6|1033.6|1033.4|1034|1033.6|1033.6|1033.4|2677
1614858920000|2021-03-04 11:55:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|1309
1614853150000|2021-03-04 10:19:10|1033.8|1033.6|1034|1033.6|1034|1033.8|1033.6|1033.4|3549
1614858930000|2021-03-04 11:55:30|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.4|383
1614853160000|2021-03-04 10:19:20|1034.2|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|3834
1614858940000|2021-03-04 11:55:40|1040.2|1039.8|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|2105
1614853170000|2021-03-04 10:19:30|1033.8|1033.4|1033.6|1033.2|1034|1033.4|1033.6|1033|8536
1614858950000|2021-03-04 11:55:50|1040.2|1040|1040.4|1040|1040.4|1040|1040|1039.8|2807
1614853180000|2021-03-04 10:19:40|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|100
1614858960000|2021-03-04 11:56:00|1040.2||1040.2||1040.4||1040.2||0
1614853190000|2021-03-04 10:19:50|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1638
1614858970000|2021-03-04 11:56:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1698
1614853200000|2021-03-04 10:20:00|1033|1032.8|1033.2|1032.8|1033.4|1033|1032.8|1032.6|34538
1614858980000|2021-03-04 11:56:20|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1079
1614858990000|2021-03-04 11:56:30|1039.8||1039.8||1040||1039.8||77
1614853210000|2021-03-04 10:20:10|1033|1032.6|1033.8|1033.2|1033.8|1033.2|1033|1032.6|2876
1614859000000|2021-03-04 11:56:40|1039.6|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|715
1614853220000|2021-03-04 10:20:20|1033.6|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.2|2079
1614859010000|2021-03-04 11:56:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|195
1614853230000|2021-03-04 10:20:30|1034.2|1033.4|1034|1033.6|1034.2|1033.6|1034|1033.4|0
1614859020000|2021-03-04 11:57:00|1039.6|1039.6|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|0
1614853240000|2021-03-04 10:20:40|1034.2|1033.8|1035|1034.4|1035|1034.4|1034.2|1033.8|1733
1614859030000|2021-03-04 11:57:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1614853250000|2021-03-04 10:20:50|1034.8|1034.6|1035.2|1034.8|1035.6|1035.2|1034.8|1034.6|866
1614859040000|2021-03-04 11:57:20|1039.6|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|25
1614859050000|2021-03-04 11:57:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|218
1614859070000|2021-03-04 11:57:50|1039.4||1039.4||1039.4||1039.4||0
1614859080000|2021-03-04 11:58:00|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.2|9651
1614853260000|2021-03-04 10:21:00|1035|1034.6|1034.4|1034|1035|1034.6|1034.4|1034|465
1614859090000|2021-03-04 11:58:10|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2153
1614853270000|2021-03-04 10:21:10|1034.6|1034.2|1034.8|1034.2|1034.8|1034.6|1034.6|1034|4099
1614859100000|2021-03-04 11:58:20|1039.8||1040||1040||1039.8||0
1614853280000|2021-03-04 10:21:20|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1614859110000|2021-03-04 11:58:30|1039.8|1039.2|1040.6|1040.2|1040.6|1040.2|1039.4|1039.2|18909
1614853290000|2021-03-04 10:21:30|1034.4|1033.8|1033.6|1033.2|1034.4|1033.8|1033.6|1033.2|3347
1614859120000|2021-03-04 11:58:40|1040.4|1040|1040|1039.4|1040.6|1040.2|1040|1039.4|5017
1614853300000|2021-03-04 10:21:40|1033.8|1033.4|1034|1033.6|1034.2|1033.8|1033.8|1033.4|1880
1614859130000|2021-03-04 11:58:50|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|0
1614853310000|2021-03-04 10:21:50|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.8|1033.2|0
1614859140000|2021-03-04 11:59:00|1040.2|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|4666
1614853320000|2021-03-04 10:22:00|1033.6|1033.4|1034|1033.6|1034|1033.8|1033.6|1033.4|2408
1614859150000|2021-03-04 11:59:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.6|1039.4|842
1614853330000|2021-03-04 10:22:10|1034.2|1034|1034.2|1033.6|1034.2|1034|1033.8|1033.2|3367
1614859160000|2021-03-04 11:59:20|1039.6|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|463
1614853340000|2021-03-04 10:22:20|1034.4|1033.8|1034.6|1034|1034.6|1034.2|1034.4|1033.8|494
1614859170000|2021-03-04 11:59:30|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1614853350000|2021-03-04 10:22:30|1034.8|1034.2|1035.2|1034.6|1035.4|1034.8|1034.6|1034.2|1945
1614859180000|2021-03-04 11:59:40|1039.6|1039.2|1039.2|1038.6|1039.6|1039.2|1039|1038.4|2861
1614853360000|2021-03-04 10:22:40|1035|1034.8|1034.6|1034|1035.2|1034.8|1034.4|1034|1809
1614859190000|2021-03-04 11:59:50|1039.4|1038.8|1040.4|1040|1040.4|1040|1039.2|1038.8|14947
1614853370000|2021-03-04 10:22:50|1034.4|1033.8|1034.2|1033.6|1034.4|1034|1034.2|1033.6|210
1614859200000|2021-03-04 12:00:00||1039.8||1039.8||1039.8||1039.8|0
1614853380000|2021-03-04 10:23:00|1034|1033.4|1034.2|1033.6|1034.2|1033.6|1033.8|1033.4|2481
1614859330000|2021-03-04 12:02:10|1041.4|1039.2|1041|1040.8|1041.4|1040.8|1040.6|1039.2|29443
1614853390000|2021-03-04 10:23:10|1034.4|1033.8|1034|1033.6|1034.4|1034|1034|1033.6|1270
1614859340000|2021-03-04 12:02:20|1041.2|1041|1041|1040.6|1041.4|1041.2|1040.8|1040.2|12081
1614853400000|2021-03-04 10:23:20|1033.8|1033.4|1034.2|1033.6|1034.2|1033.6|1033.8|1033.2|2893
1614859350000|2021-03-04 12:02:30|1040.8|1040.4|1040.4|1040.2|1041|1040.6|1040.4|1040.2|1153
1614853410000|2021-03-04 10:23:30|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|267
1614859360000|2021-03-04 12:02:40|1040.2|1040|1040.8|1040.4|1040.8|1040.4|1040.2|1039.8|827
1614853420000|2021-03-04 10:23:40|1034.4|1033.6|1034.8|1034.4|1035|1034.4|1034.4|1033.6|2537
1614859370000|2021-03-04 12:02:50|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|815
1614853430000|2021-03-04 10:23:50||1034.2||1034.2||1034.4||1034.2|0
1614859380000|2021-03-04 12:03:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|1019
1614853440000|2021-03-04 10:24:00|1034.6|1034|1034.4|1034|1034.8|1034.4|1034.2|1034|7551
1614859390000|2021-03-04 12:03:10|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|655
1614853450000|2021-03-04 10:24:10|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.4|1034.2|2467
1614859400000|2021-03-04 12:03:20|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|3082
1614853460000|2021-03-04 10:24:20|1035|1034.4|1034.6|1034.2|1035|1034.4|1034.4|1034.2|9826
1614859410000|2021-03-04 12:03:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1614853470000|2021-03-04 10:24:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|2600
1614859420000|2021-03-04 12:03:40|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1301
1614853480000|2021-03-04 10:24:40|1034.8|1034.4|1034.4|1034.2|1034.8|1034.4|1034.4|1034.2|0
1614859430000|2021-03-04 12:03:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1614853490000|2021-03-04 10:24:50|1034.6|1034.4|1035.6|1035.4|1035.8|1035.6|1034.6|1034.2|19518
1614859440000|2021-03-04 12:04:00|1040.6|1040.2|1040.4|1040.2|1040.6|1040.4|1040.4|1040|1821
1614859460000|2021-03-04 12:04:20||1040||1040||1040||1040|1258
1614853500000|2021-03-04 10:25:00|1036|1035.2|1035.8|1035.4|1036|1035.4|1035.8|1035.2|5314
1614859470000|2021-03-04 12:04:30|1040.2|1039.8|1040.6|1040.4|1040.6|1040.4|1040.2|1039.8|2837
1614853510000|2021-03-04 10:25:10|1035.6|1035.2|1035.8|1035.4|1036|1035.4|1035.4|1035.2|1565
1614859480000|2021-03-04 12:04:40||1040.2||1040.4||1040.4||1040|1970
1614853520000|2021-03-04 10:25:20|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|4624
1614859490000|2021-03-04 12:04:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|595
1614853530000|2021-03-04 10:25:30|1036.2|1036|1035.8|1035.4|1036.4|1036|1035.8|1035.4|7277
1614859500000|2021-03-04 12:05:00|1040.4|1040|1039.8|1039.6|1040.4|1040|1039.8|1039.6|1243
1614853540000|2021-03-04 10:25:40|1036|1035.6|1036.4|1035.8|1036.6|1036.4|1036|1035.6|2954
1614859510000|2021-03-04 12:05:10|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|978
1614853550000|2021-03-04 10:25:50|1036.2|1035.6|1036.4|1036|1036.4|1036|1036|1035.4|0
1614859520000|2021-03-04 12:05:20|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|1206
1614853560000|2021-03-04 10:26:00|1036.2|1035.8|1036|1035.6|1036.2|1036|1036|1035.6|0
1614859530000|2021-03-04 12:05:30|1039.6|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2573
1614859540000|2021-03-04 12:05:40|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|2473
1614853570000|2021-03-04 10:26:10|1035.8|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.2|3178
1614859550000|2021-03-04 12:05:50|1039.8||1040||1040||1039.8||0
1614853580000|2021-03-04 10:26:20|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|1980
1614859560000|2021-03-04 12:06:00||1039.8||1039.8||1039.8||1039.8|1127
1614853590000|2021-03-04 10:26:30|1036|1036|1036|1035.6|1036.4|1036|1036|1035.6|3287
1614859570000|2021-03-04 12:06:10|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1082
1614853600000|2021-03-04 10:26:40|1036.2|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|0
1614859580000|2021-03-04 12:06:20|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.6|18087
1614853610000|2021-03-04 10:26:50||1035.6||1035.4||1035.6||1035.4|0
1614859590000|2021-03-04 12:06:30||1039||1038.8||1039||1038.8|0
1614853620000|2021-03-04 10:27:00|1035.8|1035.2|1035.2|1034.8|1035.8|1035.2|1035|1034.6|4026
1614859600000|2021-03-04 12:06:40|1039|1039|1039|1038.8|1039.4|1039|1039|1038.8|1281
1614853630000|2021-03-04 10:27:10|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.4|93
1614859610000|2021-03-04 12:06:50|1039.2|1038.6|1039|1038.8|1039.2|1038.8|1038.8|1038.6|689
1614853640000|2021-03-04 10:27:20|1035|1034.4|1034.8|1034.2|1035|1034.4|1034.4|1034.2|5791
1614859620000|2021-03-04 12:07:00|1038.8|1038.6|1038.4|1038|1039|1038.6|1038.4|1038|2049
1614853650000|2021-03-04 10:27:30|1034.6|1034|1034|1033.4|1034.6|1034|1033.8|1033.2|19311
1614859630000|2021-03-04 12:07:10|1038.2|1038.2|1038|1037.6|1038.2|1038.2|1038|1037.6|1204
1614853660000|2021-03-04 10:27:40|1033.8|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1225
1614859640000|2021-03-04 12:07:20|1037.8|1037.8|1038.2|1037.8|1038.4|1037.8|1037.8|1037.6|2325
1614853670000|2021-03-04 10:27:50|1034.4|1033.6|1034.4|1033.8|1034.4|1033.8|1034|1033.4|991
1614859650000|2021-03-04 12:07:30|1038|1038|1038|1037.8|1038.2|1038|1038|1037.8|1340
1614853680000|2021-03-04 10:28:00|1034.2|1033.6|1034.4|1033.8|1034.4|1033.8|1034|1033.6|0
1614859670000|2021-03-04 12:07:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1495
1614853690000|2021-03-04 10:28:10|1034.6|1034|1034.8|1034.6|1034.8|1034.6|1034.4|1034|8479
1614859680000|2021-03-04 12:08:00|1037.8||1038||1038||1037.8||0
1614853700000|2021-03-04 10:28:20|1035|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|600
1614859690000|2021-03-04 12:08:10|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1614853710000|2021-03-04 10:28:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1614859700000|2021-03-04 12:08:20|1037.8|1037.8|1038|1037.8|1038|1037.8|1037.8|1037.6|1307
1614853720000|2021-03-04 10:28:40|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.4|1296
1614859710000|2021-03-04 12:08:30|1038.2|1038|1038|1037.6|1038.4|1038|1037.8|1037.6|2734
1614853730000|2021-03-04 10:28:50|1035|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|250
1614859720000|2021-03-04 12:08:40|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1614853740000|2021-03-04 10:29:00|1035|1034.8|1034.8|1034.6|1035|1034.8|1034.8|1034.4|1870
1614859730000|2021-03-04 12:08:50|1038|1037.8|1038.4|1037.8|1038.4|1038|1037.8|1037.8|2044
1614853750000|2021-03-04 10:29:10|1034.6|1034.4|1034.4|1034.2|1034.6|1034.4|1034.4|1034|2324
1614859740000|2021-03-04 12:09:00|1038.6|1038|1038.8|1038.2|1038.8|1038.2|1038.4|1038|0
1614853760000|2021-03-04 10:29:20|1034.6|1034|1034.6|1034.2|1034.8|1034.2|1034.6|1034|1308
1614859750000|2021-03-04 12:09:10|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|0
1614853770000|2021-03-04 10:29:30|1034.4||1034.4||1034.4||1034.4||0
1614859760000|2021-03-04 12:09:20|1038.8|1038.4|1039.6|1039.2|1039.8|1039.2|1038.8|1038.4|30710
1614853780000|2021-03-04 10:29:40|1034.6|1034.4|1035|1034.6|1035.2|1034.6|1034.4|1034|2503
1614859770000|2021-03-04 12:09:30|1039.4|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039.4|134
1614853790000|2021-03-04 10:29:50|1035.2|1034.8|1034.4|1033.8|1035.2|1034.8|1034.2|1033.8|1964
1614859780000|2021-03-04 12:09:40|1039.4|1039.2|1039|1038.6|1039.6|1039.2|1038.8|1038.4|1293
1614859790000|2021-03-04 12:09:50|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|179
1614853800000|2021-03-04 10:30:00|1034.2||1034.2||1034.4||1034.2||0
1614853810000|2021-03-04 10:30:10|1034.4|1034|1034.2|1034|1034.4|1034.2|1034.2|1033.8|490
1614859800000|2021-03-04 12:10:00|1039||1039.2||1039.2||1039||0
1614853820000|2021-03-04 10:30:20||1033.8||1033.8||1033.8||1033.8|760
1614859810000|2021-03-04 12:10:10|1039|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|0
1614853840000|2021-03-04 10:30:40|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|3498
1614859820000|2021-03-04 12:10:20||1038.8||1039||1039||1038.8|0
1614853850000|2021-03-04 10:30:50|1033.4|1033.4|1034|1033.4|1034|1033.6|1033.4|1033.2|3445
1614859840000|2021-03-04 12:10:40|1039.4|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039|1513
1614853860000|2021-03-04 10:31:00|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|0
1614859850000|2021-03-04 12:10:50|1039.2|1039|1039.2|1039|1039.4|1039|1039.2|1039|166
1614853870000|2021-03-04 10:31:10|1033.8|1033.4|1034.2|1033.8|1034.4|1033.8|1033.6|1033.2|600
1614859860000|2021-03-04 12:11:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|4000
1614853880000|2021-03-04 10:31:20|1034.4|1033.6|1034|1033.8|1034.4|1033.8|1034|1033.6|1574
1614859880000|2021-03-04 12:11:20|1039.2|1039.2|1039.2|1038.8|1039.2|1039.2|1039|1038.6|2797
1614853890000|2021-03-04 10:31:30|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1815
1614859890000|2021-03-04 12:11:30||1039||1039||1039||1039|0
1614853900000|2021-03-04 10:31:40|1034.4|1034|1034.6|1034.2|1034.8|1034.4|1034.4|1034|3473
1614859900000|2021-03-04 12:11:40|1039.4||1039.2||1039.6||1039.2||0
1614853910000|2021-03-04 10:31:50|1034.8|1034.4|1034.2|1033.8|1034.8|1034.4|1034|1033.6|4062
1614859910000|2021-03-04 12:11:50|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1614853920000|2021-03-04 10:32:00|1034.4|1033.6|1034|1033.8|1034.4|1033.8|1034|1033.6|500
1614859920000|2021-03-04 12:12:00|1039.2|1039.2|1039.2|1039|1039.2|1039.2|1039.2|1039|0
1614853930000|2021-03-04 10:32:10|1034.2|1034|1034.6|1034|1034.6|1034|1034|1033.8|2999
1614859930000|2021-03-04 12:12:10|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039.2|1855
1614859940000|2021-03-04 12:12:20|1040|1039.4|1040.2|1039.8|1040.4|1040|1039.8|1039.4|5380
1614853940000|2021-03-04 10:32:20|1034.8|1034.2|1035|1034.4|1035|1034.4|1034.6|1034|400
1614859950000|2021-03-04 12:12:30|1040.4|1040|1041|1040.6|1041|1040.6|1040.4|1040|5843
1614859960000|2021-03-04 12:12:40|1040.8|1040.4|1040.2|1039.8|1041|1040.4|1040.2|1039.8|5998
1614853950000|2021-03-04 10:32:30|1034.8|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|0
1614859970000|2021-03-04 12:12:50||1040||1039.8||1040||1039.8|0
1614853960000|2021-03-04 10:32:40|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.4|1034|1864
1614859980000|2021-03-04 12:13:00|1040|1040|1040|1039.8|1040.2|1040|1040|1039.8|0
1614853970000|2021-03-04 10:32:50|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|2283
1614859990000|2021-03-04 12:13:10|1040.2|1040|1040.6|1040.4|1040.6|1040.4|1040|1039.8|4185
1614853980000|2021-03-04 10:33:00|1035.2|1034.6|1035.6|1035|1035.6|1035.2|1035.2|1034.6|2548
1614860000000|2021-03-04 12:13:20|1040.8|1040.6|1040.8|1040.6|1041|1040.6|1040.6|1040.6|0
1614853990000|2021-03-04 10:33:10|1035.4|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|0
1614860040000|2021-03-04 12:14:00|1040.6|1040.4|1041.4|1041|1041.4|1041|1040.6|1040.2|29816
1614854000000|2021-03-04 10:33:20|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|2045
1614860050000|2021-03-04 12:14:10|1041.2||1041.4||1041.4||1041.2||478
1614854010000|2021-03-04 10:33:30|||||||||300
1614860060000|2021-03-04 12:14:20|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|0
1614854020000|2021-03-04 10:33:40|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.4|1034|494
1614860070000|2021-03-04 12:14:30|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041.2|0
1614854030000|2021-03-04 10:33:50|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1239
1614860080000|2021-03-04 12:14:40||1041||1041.2||1041.2||1041|0
1614854040000|2021-03-04 10:34:00|1035|1034.6|1035|1034.6|1035.4|1034.8|1035|1034.6|2258
1614860090000|2021-03-04 12:14:50|1041.2|1041|1041.4|1041.2|1041.4|1041.2|1041.2|1041|2010
1614854050000|2021-03-04 10:34:10|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.4|1034|7012
1614854060000|2021-03-04 10:34:20|1035|1034.4|1034.8|1034.2|1035|1034.8|1034.4|1034.2|7395
1614860100000|2021-03-04 12:15:00|||||||||1001
1614854070000|2021-03-04 10:34:30|1035|1034.4|1035.2|1034.8|1035.2|1035|1035|1034.4|618
1614860110000|2021-03-04 12:15:10||1041||1041.2||1041.2||1041|3722
1614854080000|2021-03-04 10:34:40|1035|1034.6|1034.8|1034.4|1035.2|1034.6|1034.8|1034.4|1929
1614860120000|2021-03-04 12:15:20|1041.6|1041|1042|1041.6|1042|1041.8|1041.6|1041|7894
1614860130000|2021-03-04 12:15:30|1041.8|1041.4|1041.4|1041|1042|1041.4|1041.4|1041|2327
1614854100000|2021-03-04 10:35:00||1034.6||1034.6||1034.6||1034.6|0
1614860140000|2021-03-04 12:15:40|1041.2||1041.4||1041.4||1041.2||0
1614854110000|2021-03-04 10:35:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1525
1614860150000|2021-03-04 12:15:50|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.4|1041|10086
1614854120000|2021-03-04 10:35:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1289
1614860160000|2021-03-04 12:16:00|1042|1041.6|1042|1041.4|1042.2|1042|1041.8|1041.4|8265
1614854130000|2021-03-04 10:35:30|1034.6|1034.2|1035|1034.8|1035|1034.8|1034.2|1034|7685
1614860170000|2021-03-04 12:16:10|1041.8|1041.6|1041.6|1041|1041.8|1041.6|1041.6|1041|199
1614854140000|2021-03-04 10:35:40|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1614860180000|2021-03-04 12:16:20|1041.8|1041.2|1041.4|1041.2|1041.8|1041.6|1041.4|1041.2|2351
1614854150000|2021-03-04 10:35:50|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.6|1034.4|2443
1614860190000|2021-03-04 12:16:30|1041.6||1041.6||1041.6||1041.6||68
1614854160000|2021-03-04 10:36:00|1034.8|1034.6|1034.4|1034|1034.8|1034.6|1034.4|1034|2348
1614860200000|2021-03-04 12:16:40|1041.8|1041.4|1042|1041.6|1042.2|1041.6|1041.8|1041.4|1688
1614854170000|2021-03-04 10:36:10|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|3182
1614860210000|2021-03-04 12:16:50|1042.2||1042.2||1042.2||1042||0
1614854180000|2021-03-04 10:36:20|1034||1034||1034||1034||0
1614860220000|2021-03-04 12:17:00|1042.4|1041.8|1042.6|1042.4|1042.6|1042.4|1042.4|1041.8|89
1614860230000|2021-03-04 12:17:10|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|2256
1614854190000|2021-03-04 10:36:30|1033.8|1033.6|1033.6|1033.4|1034|1033.6|1033.6|1033.4|3224
1614860240000|2021-03-04 12:17:20|1042.6|1042.2|1042|1041.8|1042.6|1042.4|1042|1041.8|3306
1614854200000|2021-03-04 10:36:40|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|1478
1614860250000|2021-03-04 12:17:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|0
1614860260000|2021-03-04 12:17:40|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1614854210000|2021-03-04 10:36:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1560
1614860290000|2021-03-04 12:18:10||1042.2||1042.4||1042.4||1042.2|0
1614854220000|2021-03-04 10:37:00|1033.4|1033|1033.2|1032.8|1033.4|1033|1032.8|1032.6|4274
1614860300000|2021-03-04 12:18:20|1042.4|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|1075
1614854230000|2021-03-04 10:37:10|1033|1032.6|1032.4|1032.2|1033|1032.6|1032.4|1032.2|5517
1614860310000|2021-03-04 12:18:30|1042.6||1042.4||1042.6||1042.4||0
1614854240000|2021-03-04 10:37:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|480
1614860320000|2021-03-04 12:18:40|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1614854250000|2021-03-04 10:37:30|1032.4|1032.2|1032|1031.6|1032.8|1032.2|1031.6|1031|36132
1614860340000|2021-03-04 12:19:00|1042.4|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|339
1614854260000|2021-03-04 10:37:40|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.6|193
1614860350000|2021-03-04 12:19:10|1042.4|1042.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.6|3467
1614860360000|2021-03-04 12:19:20|1042|1041.6|1042.2|1042|1042.2|1042|1042|1041.6|2142
1614854270000|2021-03-04 10:37:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1031.8|1308
1614860370000|2021-03-04 12:19:30|1042|1041.8|1042.6|1042.4|1042.8|1042.4|1042|1041.6|5663
1614854280000|2021-03-04 10:38:00|1032.6|1032.2|1033|1032.4|1033|1032.6|1032.6|1031.8|5236
1614860380000|2021-03-04 12:19:40|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|386
1614854290000|2021-03-04 10:38:10|1033.2|1032.6|1033.8|1033.4|1034|1033.6|1033.2|1032.6|5539
1614854300000|2021-03-04 10:38:20||1033.2||1033.2||1033.4||1033.2|0
1614860410000|2021-03-04 12:20:10|1042.8|1042.4|1042.4|1042.2|1042.8|1042.4|1042.4|1042.2|0
1614854310000|2021-03-04 10:38:30||1033.4||1033.2||1033.4||1033.2|214
1614860420000|2021-03-04 12:20:20|1042.2|1042|1041.4|1041.2|1042.4|1042.2|1041.4|1041|2176
1614854320000|2021-03-04 10:38:40|1033.6|1033.4|1033.2|1032.8|1033.6|1033.4|1033|1032.8|614
1614860430000|2021-03-04 12:20:30||1041||1041.2||1041.2||1041|0
1614854330000|2021-03-04 10:38:50|1033|1032.6|1033.4|1032.8|1033.4|1032.8|1033|1032.4|3392
1614860440000|2021-03-04 12:20:40|1041.6||1041.4||1041.6||1041.4||0
1614854340000|2021-03-04 10:39:00|1033.2|1033|1033.4|1033|1033.6|1033.2|1033.2|1033|4244
1614860450000|2021-03-04 12:20:50|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|4843
1614854350000|2021-03-04 10:39:10|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033|0
1614860460000|2021-03-04 12:21:00|1041.8||1041.6||1041.8||1041.6||0
1614854360000|2021-03-04 10:39:20|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1033|635
1614860470000|2021-03-04 12:21:10|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.4|1308
1614854370000|2021-03-04 10:39:30|1033|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|347
1614860480000|2021-03-04 12:21:20|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|500
1614854380000|2021-03-04 10:39:40||1032.8||1032.6||1032.8||1032.6|0
1614860490000|2021-03-04 12:21:30|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|0
1614860500000|2021-03-04 12:21:40|1041.4|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|177
1614854390000|2021-03-04 10:39:50|1033.2|1032.8|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2927
1614860510000|2021-03-04 12:21:50|1041.4|1041.2|1040.8|1040.6|1041.6|1041.2|1040.8|1040.6|1640
1614854400000|2021-03-04 10:40:00|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|3053
1614860520000|2021-03-04 12:22:00|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|192
1614854410000|2021-03-04 10:40:10||1033.2||1033||1033.2||1033|0
1614860530000|2021-03-04 12:22:10|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.6|1399
1614854420000|2021-03-04 10:40:20|1033.2||1033.2||1033.4||1033.2||0
1614860540000|2021-03-04 12:22:20|1041.4|1040.8|1041|1040.6|1041.4|1040.8|1041|1040.6|0
1614854430000|2021-03-04 10:40:30|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|1193
1614860550000|2021-03-04 12:22:30|1040.8|1040.8|1041.2|1041|1041.2|1041|1040.8|1040.8|3274
1614854450000|2021-03-04 10:40:50|||||||||125
1614860560000|2021-03-04 12:22:40|1041.4|1041.2|1041.4|1041.2|1041.6|1041.2|1041.2|1041|1670
1614854460000|2021-03-04 10:41:00|1033|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1305
1614860580000|2021-03-04 12:23:00|1041.2|1041|1041|1040.6|1041.4|1041|1041|1040.6|2412
1614854470000|2021-03-04 10:41:10|1033.2|1032.6|1033.4|1032.8|1033.4|1033.2|1032.8|1032.4|3063
1614860590000|2021-03-04 12:23:10|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|1100
1614854480000|2021-03-04 10:41:20|1033.2|1032.6|1033.2|1032.8|1033.4|1033|1033|1032.6|3480
1614860600000|2021-03-04 12:23:20|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|1205
1614854500000|2021-03-04 10:41:40|1033|1032.6|1033|1032.4|1033.2|1032.6|1032.8|1032.4|873
1614860610000|2021-03-04 12:23:30|1040.8|1040.4|1041|1040.8|1041|1040.8|1040.8|1040.4|0
1614854510000|2021-03-04 10:41:50|1032.8||1032.8||1032.8||1032.8||0
1614860620000|2021-03-04 12:23:40||1040.6||1040.8||1040.8||1040.4|0
1614854520000|2021-03-04 10:42:00|1032.6|1032.6|1033.2|1032.8|1033.4|1033|1032.6|1032.4|3310
1614860630000|2021-03-04 12:23:50|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|1319
1614854530000|2021-03-04 10:42:10|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|494
1614860640000|2021-03-04 12:24:00|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|5890
1614854540000|2021-03-04 10:42:20|1033.4|1032.8|1033|1032.8|1033.4|1032.8|1033|1032.8|1885
1614860650000|2021-03-04 12:24:10|1041.8||1042||1042||1041.8||0
1614854550000|2021-03-04 10:42:30|1032.8|1032.6|1033|1032.8|1033.2|1033|1032.6|1032.2|13540
1614860660000|2021-03-04 12:24:20|1041.8|1041.6|1041.6|1041.4|1041.8|1041.6|1041.4|1041.2|2386
1614854560000|2021-03-04 10:42:40|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1854
1614860670000|2021-03-04 12:24:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|2287
1614854570000|2021-03-04 10:42:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|0
1614860680000|2021-03-04 12:24:40||1041||1041.4||1041.4||1041|0
1614854580000|2021-03-04 10:43:00|1032.4|1032.4|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|1819
1614860690000|2021-03-04 12:24:50|1041.8|1041.6|1041.4|1041|1042|1041.6|1041.2|1040.8|4884
1614860700000|2021-03-04 12:25:00|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|0
1614860710000|2021-03-04 12:25:10|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|880
1614854590000|2021-03-04 10:43:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1614860730000|2021-03-04 12:25:30|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|1319
1614854600000|2021-03-04 10:43:20|1032.4|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|10
1614860740000|2021-03-04 12:25:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|739
1614854610000|2021-03-04 10:43:30|1032.8|1032.6|1033.2|1033|1033.4|1033|1032.8|1032.4|6563
1614860750000|2021-03-04 12:25:50|1041.2|1041|1041.2|1041|1041.6|1041.2|1041.2|1041|2581
1614854620000|2021-03-04 10:43:40|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033|1032.6|1413
1614860780000|2021-03-04 12:26:20|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|1201
1614854630000|2021-03-04 10:43:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|3286
1614860790000|2021-03-04 12:26:30|1041.2||1041.2||1041.2||1041.2||0
1614854640000|2021-03-04 10:44:00|1033.4|1033|1033.8|1033.4|1034|1033.6|1033.4|1033|0
1614860800000|2021-03-04 12:26:40|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|854
1614854650000|2021-03-04 10:44:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|1210
1614860810000|2021-03-04 12:26:50|1041||1041||1041.2||1041||0
1614854660000|2021-03-04 10:44:20||1033.2||1033.2||1033.2||1033.2|0
1614860820000|2021-03-04 12:27:00|1040.8|1040.6|1041.2|1041|1041.4|1041|1040.8|1040.4|1340
1614860830000|2021-03-04 12:27:10|1041.4|1040.8|1041.2|1041|1041.4|1041|1041.2|1040.6|0
1614854680000|2021-03-04 10:44:40|1033.6|1033|1033.2|1032.8|1033.6|1033|1033|1032.8|1379
1614860840000|2021-03-04 12:27:20|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|647
1614854690000|2021-03-04 10:44:50|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2117
1614860850000|2021-03-04 12:27:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1614860860000|2021-03-04 12:27:40|1041.6|1041.2|1041.8|1041.4|1042|1041.4|1041.6|1041.2|7
1614854710000|2021-03-04 10:45:10|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.6|2745
1614860870000|2021-03-04 12:27:50|1041.6|1041.2|1041.2|1040.6|1041.6|1041.4|1040.2|1039.6|23242
1614854720000|2021-03-04 10:45:20||1032.4||1032.6||1032.8||1032.4|200
1614860880000|2021-03-04 12:28:00|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.2|998
1614854730000|2021-03-04 10:45:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032|0
1614860920000|2021-03-04 12:28:40|1041.2|1040.8|1041.4|1041|1041.6|1041|1041.2|1040.8|1518
1614860930000|2021-03-04 12:28:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|521
1614854740000|2021-03-04 10:45:40|1032.8|1032.4|1034.4|1034.2|1034.6|1034.2|1032.8|1032.2|14585
1614860940000|2021-03-04 12:29:00|1041.6||1041.4||1041.6||1041.4||0
1614854750000|2021-03-04 10:45:50|1034.2|1034|1034.4|1034|1034.6|1034.4|1034.2|1033.8|21024
1614860950000|2021-03-04 12:29:10|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1614854760000|2021-03-04 10:46:00|1034.2|1033.8|1034.4|1034|1034.6|1034.4|1034.2|1033.8|1354
1614860960000|2021-03-04 12:29:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|273
1614854770000|2021-03-04 10:46:10|1034.2|1033.8|1033.4|1033|1034.2|1033.8|1033.4|1033|3685
1614860980000|2021-03-04 12:29:40|1041.4||1041.6||1041.6||1041.4||0
1614854780000|2021-03-04 10:46:20|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|2643
1614860990000|2021-03-04 12:29:50|1041.4||1041.6||1041.6||1041.4||0
1614854790000|2021-03-04 10:46:30|1033.8|1033.4|1033.8|1033.2|1034|1033.6|1033.6|1033.2|0
1614861000000|2021-03-04 12:30:00||1041.4||1041.4||1041.4||1041.2|0
1614854800000|2021-03-04 10:46:40|1033.6|1033|1034.2|1033.6|1034.2|1034|1033.4|1033|1422
1614861010000|2021-03-04 12:30:10|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|370
1614854810000|2021-03-04 10:46:50|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033.2|0
1614861020000|2021-03-04 12:30:20|1041.8||1041.8||1041.8||1041.6||2541
1614854820000|2021-03-04 10:47:00|1034|1033.4|1033.8|1033.4|1034|1033.8|1033.8|1033.2|3000
1614861030000|2021-03-04 12:30:30|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041|4823
1614854830000|2021-03-04 10:47:10|1033.6|1033.2|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|105
1614861050000|2021-03-04 12:30:50|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614854840000|2021-03-04 10:47:20|1034.4|1034|1034.8|1034.4|1035|1034.6|1034.4|1033.8|4155
1614861060000|2021-03-04 12:31:00|1041.4||1041.6||1041.6||1041.4||0
1614854850000|2021-03-04 10:47:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|4600
1614861070000|2021-03-04 12:31:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614854860000|2021-03-04 10:47:40|1035.2||1035||1035.2||1035||0
1614861080000|2021-03-04 12:31:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614854870000|2021-03-04 10:47:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.6|5041
1614861090000|2021-03-04 12:31:30|1041.4|1041|1041|1040.8|1041.6|1041|1041|1040.8|7307
1614854880000|2021-03-04 10:48:00|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1418
1614861100000|2021-03-04 12:31:40|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.2|1883
1614854890000|2021-03-04 10:48:10||1035||1034.8||1035||1034.8|0
1614861110000|2021-03-04 12:31:50|1040.6|1040.2|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|0
1614854910000|2021-03-04 10:48:30|1035.4|1035|1035.2|1034.8|1035.8|1035.4|1035.2|1034.8|8164
1614861120000|2021-03-04 12:32:00|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|0
1614854930000|2021-03-04 10:48:50|1035||1035||1035||1035||0
1614861130000|2021-03-04 12:32:10|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|0
1614854940000|2021-03-04 10:49:00|1034.8|1034.6|1034.8|1034.4|1035|1034.8|1034.8|1034.2|5007
1614861140000|2021-03-04 12:32:20|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|5968
1614854950000|2021-03-04 10:49:10|1035|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|1941
1614861150000|2021-03-04 12:32:30|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|4778
1614854960000|2021-03-04 10:49:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1614861160000|2021-03-04 12:32:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1718
1614854970000|2021-03-04 10:49:30|1035.2|1034.4|1035.4|1034.8|1035.4|1034.8|1035|1034.4|0
1614861170000|2021-03-04 12:32:50|1040.6||1040.6||1040.6||1040.6||0
1614854980000|2021-03-04 10:49:40|1035.2||1035||1035.2||1035||0
1614861180000|2021-03-04 12:33:00|1040.4|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|1063
1614854990000|2021-03-04 10:49:50|1035.2|1035|1035.4|1035|1035.4|1035|1035|1034.8|4190
1614861190000|2021-03-04 12:33:10|1040.4|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|3221
1614855000000|2021-03-04 10:50:00|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1034.8|1034.4|4555
1614861200000|2021-03-04 12:33:20|1040.2|1039.4|1040|1039.6|1040.2|1040|1040|1039.4|2543
1614855010000|2021-03-04 10:50:10|1035.2|1034.6|1035.2|1034.8|1035.4|1034.8|1035.2|1034.6|1209
1614861210000|2021-03-04 12:33:30|1039.8|1039.4|1039.6|1039.4|1039.8|1039.6|1039.6|1039.2|1356
1614855020000|2021-03-04 10:50:20|1035|1034.6|1034.8|1034.2|1035|1034.6|1034.8|1034.2|3446
1614861220000|2021-03-04 12:33:40|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|1287
1614855030000|2021-03-04 10:50:30|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1614861230000|2021-03-04 12:33:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1038.6|2925
1614855040000|2021-03-04 10:50:40|1034.6|1034.2|1034.4|1034|1034.8|1034.4|1034.4|1034|1838
1614861240000|2021-03-04 12:34:00|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|0
1614855050000|2021-03-04 10:50:50|1034.6|1034.2|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|1289
1614861250000|2021-03-04 12:34:10|1039.6|1039.2|1039.4|1039.2|1040|1039.4|1039.4|1039.2|4057
1614855060000|2021-03-04 10:51:00|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|491
1614861260000|2021-03-04 12:34:20|1039.2|1039|1039|1038.6|1039.4|1039|1039|1038.6|2395
1614855070000|2021-03-04 10:51:10|1034.2||1034.2||1034.2||1034.2||0
1614861270000|2021-03-04 12:34:30|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|0
1614855080000|2021-03-04 10:51:20|1034.4|1033.8|1034.2|1034|1034.8|1034.6|1034.2|1033.8|7581
1614861280000|2021-03-04 12:34:40|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.6|1387
1614855090000|2021-03-04 10:51:30|1034|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.6|0
1614861290000|2021-03-04 12:34:50|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|3965
1614855100000|2021-03-04 10:51:40|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|3216
1614861300000|2021-03-04 12:35:00|1039.4|1039|1039.8|1039.6|1040|1039.6|1039.2|1038.8|4918
1614855110000|2021-03-04 10:51:50|1034|1033.6|1034.6|1034.2|1034.6|1034.2|1033.8|1033.6|12647
1614861310000|2021-03-04 12:35:10|1039.6|1039.4|1039|1038.6|1039.6|1039.4|1039|1038.4|6673
1614855120000|2021-03-04 10:52:00|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1614861320000|2021-03-04 12:35:20|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|0
1614855130000|2021-03-04 10:52:10|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|1336
1614861330000|2021-03-04 12:35:30|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|1890
1614855140000|2021-03-04 10:52:20|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|0
1614861340000|2021-03-04 12:35:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.6|3395
1614855150000|2021-03-04 10:52:30|1035|1034.6|1035.2|1035|1035.4|1035|1034.8|1034.6|2638
1614861350000|2021-03-04 12:35:50|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039|1038.6|600
1614855160000|2021-03-04 10:52:40|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|1688
1614861360000|2021-03-04 12:36:00|1039.4|1039|1039.4|1039.2|1039.8|1039.2|1039.2|1039|2232
1614861370000|2021-03-04 12:36:10|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|2241
1614855170000|2021-03-04 10:52:50|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|4066
1614861380000|2021-03-04 12:36:20|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.6|630
1614855180000|2021-03-04 10:53:00|1035.2|1034.8|1035.4|1035.2|1035.6|1035.4|1035.2|1034.8|2403
1614861390000|2021-03-04 12:36:30|1039.4||1039.4||1039.4||1039.2||0
1614855190000|2021-03-04 10:53:10|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|7384
1614861400000|2021-03-04 12:36:40|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1614855200000|2021-03-04 10:53:20||1035||1035||1035||1035|1862
1614861410000|2021-03-04 12:36:50|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|366
1614855210000|2021-03-04 10:53:30|1035.2|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|600
1614861420000|2021-03-04 12:37:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1000
1614855220000|2021-03-04 10:53:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|0
1614861430000|2021-03-04 12:37:10|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|2437
1614855230000|2021-03-04 10:53:50|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|17
1614861440000|2021-03-04 12:37:20|1039.4|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|2462
1614855240000|2021-03-04 10:54:00|1035.4|1035|1034.8|1034.6|1035.6|1035.2|1034.8|1034.4|12430
1614861450000|2021-03-04 12:37:30|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.2|1039|552
1614855250000|2021-03-04 10:54:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1614861460000|2021-03-04 12:37:40|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.6|1039|0
1614855260000|2021-03-04 10:54:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|5162
1614861470000|2021-03-04 12:37:50|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1614855270000|2021-03-04 10:54:30|1034.6|1034.6|1035|1034.8|1035|1034.8|1034.6|1034.6|86
1614861480000|2021-03-04 12:38:00||1039.2||1039.2||1039.2||1039|0
1614855280000|2021-03-04 10:54:40|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|10224
1614861490000|2021-03-04 12:38:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|259
1614855290000|2021-03-04 10:54:50|1035.6|1035.4|1036|1035.6|1036.2|1035.8|1035.6|1035.4|0
1614861500000|2021-03-04 12:38:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1614861510000|2021-03-04 12:38:30|1040.2|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.6|1072
1614855300000|2021-03-04 10:55:00|1036.2|1035.8|1036.2|1036|1036.4|1036|1036|1035.6|483
1614861520000|2021-03-04 12:38:40|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040|2635
1614855310000|2021-03-04 10:55:10|1036.4|1036.2|1037.2|1036.8|1037.2|1036.8|1036.4|1036|5357
1614861530000|2021-03-04 12:38:50|1040.8|1040.6|1040.4|1040.2|1041.2|1040.6|1040.4|1040|2329
1614855320000|2021-03-04 10:55:20|1037.4|1036.6|1037|1036.8|1037.4|1036.8|1037|1036.6|0
1614861540000|2021-03-04 12:39:00|1040.2|1040|1040|1039.8|1040.4|1040|1040|1039.8|597
1614855330000|2021-03-04 10:55:30|1036.8|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|4418
1614861550000|2021-03-04 12:39:10|1040.2|1039.6|1040|1039.8|1040.4|1039.8|1040|1039.6|1400
1614855340000|2021-03-04 10:55:40|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|2459
1614861560000|2021-03-04 12:39:20|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1109
1614855350000|2021-03-04 10:55:50|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.4|1036|1858
1614861570000|2021-03-04 12:39:30|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|0
1614855360000|2021-03-04 10:56:00|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|1445
1614861580000|2021-03-04 12:39:40|1040||1040||1040.2||1040||432
1614855370000|2021-03-04 10:56:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614861600000|2021-03-04 12:40:00|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1442
1614855380000|2021-03-04 10:56:20|1037|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|0
1614861610000|2021-03-04 12:40:10|1040.4|1040|1041|1040.6|1041|1040.6|1040.4|1040|8143
1614855390000|2021-03-04 10:56:30|1037|1037|1037|1036.6|1037.2|1037|1036.8|1036.6|1954
1614861660000|2021-03-04 12:41:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|3893
1614855400000|2021-03-04 10:56:40|1037.2|1036.8|1037.4|1037.2|1037.6|1037.2|1037.2|1036.8|5367
1614861670000|2021-03-04 12:41:10|1040.2|1040.2|1040.2|1040|1040.2|1040.2|1040.2|1040|1795
1614855410000|2021-03-04 10:56:50|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|974
1614861680000|2021-03-04 12:41:20|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|939
1614855420000|2021-03-04 10:57:00|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|12238
1614861700000|2021-03-04 12:41:40|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1039.8|1578
1614855430000|2021-03-04 10:57:10|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1036.6|1036.2|30581
1614861720000|2021-03-04 12:42:00|1041|1040.2|1041.2|1040.8|1041.2|1041|1040.6|1040.2|31377
1614855440000|2021-03-04 10:57:20|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|0
1614861730000|2021-03-04 12:42:10|1041|1040.6|1041.6|1041.2|1041.6|1041.4|1040.8|1040.6|11756
1614855450000|2021-03-04 10:57:30|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|4363
1614861740000|2021-03-04 12:42:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|407
1614855460000|2021-03-04 10:57:40||1036.6||1036.6||1036.6||1036.6|0
1614861750000|2021-03-04 12:42:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1368
1614855470000|2021-03-04 10:57:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|2147
1614861760000|2021-03-04 12:42:40|1041.4|1041|1041.2|1041|1041.4|1041.2|1041|1040.6|3615
1614855480000|2021-03-04 10:58:00|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.4|1037|1923
1614861770000|2021-03-04 12:42:50|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|0
1614861780000|2021-03-04 12:43:00||1040.6||1040.8||1040.8||1040.4|558
1614861790000|2021-03-04 12:43:10|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|1287
1614855510000|2021-03-04 10:58:30|1037.6|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|3198
1614861820000|2021-03-04 12:43:40|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|981
1614855520000|2021-03-04 10:58:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|3035
1614861830000|2021-03-04 12:43:50|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.6|9484
1614855530000|2021-03-04 10:58:50|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|600
1614861840000|2021-03-04 12:44:00|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|1223
1614855540000|2021-03-04 10:59:00|1037.4|1037.4|1037.2|1036.8|1037.4|1037.4|1036.8|1036.4|4681
1614861850000|2021-03-04 12:44:10|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.8|1725
1614855550000|2021-03-04 10:59:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|1800
1614861860000|2021-03-04 12:44:20|||||||||647
1614861870000|2021-03-04 12:44:30||1040.8||1041||1041||1040.8|0
1614855560000|2021-03-04 10:59:20|1037|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|510
1614861890000|2021-03-04 12:44:50|1041|1040.6|1041|1040.8|1041.2|1041|1041|1040.6|6228
1614855570000|2021-03-04 10:59:30|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|5001
1614861900000|2021-03-04 12:45:00|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|1218
1614855580000|2021-03-04 10:59:40|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|1535
1614861910000|2021-03-04 12:45:10|1041.4|1041|1041.6|1041.4|1041.6|1041.4|1041.4|1040.8|8532
1614855590000|2021-03-04 10:59:50|1037|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|0
1614861930000|2021-03-04 12:45:30|1041.8|1041.6|1042|1041.8|1042.4|1042|1041.8|1041.6|2131
1614855600000|2021-03-04 11:00:00|1037||1037.2||1037.2||1037||0
1614861950000|2021-03-04 12:45:50|1042.2|1042|1041.8|1041.4|1042.6|1042.2|1041.8|1041.2|6008
1614855610000|2021-03-04 11:00:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|417
1614861960000|2021-03-04 12:46:00|1042.4|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|23261
1614861970000|2021-03-04 12:46:10|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.2|7141
1614855620000|2021-03-04 11:00:20|1037|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|3260
1614861980000|2021-03-04 12:46:20|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.4|1042|8148
1614855630000|2021-03-04 11:00:30|1037|1036.6|1037|1036.6|1037.2|1037|1036.8|1036.6|5788
1614861990000|2021-03-04 12:46:30|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|3500
1614855640000|2021-03-04 11:00:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|0
1614862000000|2021-03-04 12:46:40|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|891
1614855650000|2021-03-04 11:00:50||1036.8||1036.6||1036.8||1036.6|600
1614862020000|2021-03-04 12:47:00|1042.6||1042.8||1042.8||1042.6||0
1614855660000|2021-03-04 11:01:00|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.6|337
1614862030000|2021-03-04 12:47:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1099
1614855670000|2021-03-04 11:01:10|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|1315
1614862050000|2021-03-04 12:47:30|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|2226
1614855680000|2021-03-04 11:01:20|1037.2||1037.2||1037.4||1037.2||0
1614862070000|2021-03-04 12:47:50|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|1245
1614855690000|2021-03-04 11:01:30|1037.4|1036.8|1037.6|1037.2|1037.6|1037.4|1037.2|1036.8|4569
1614862080000|2021-03-04 12:48:00|1042.6|1042.4|1043.4|1043|1043.6|1043.2|1042.6|1042.4|30909
1614855700000|2021-03-04 11:01:40|1037.4|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|400
1614862100000|2021-03-04 12:48:20|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|1208
1614855710000|2021-03-04 11:01:50|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|7764
1614862110000|2021-03-04 12:48:30|1043.8|1042.8|1044|1043.6|1044|1043.8|1043.6|1042.8|30682
1614862120000|2021-03-04 12:48:40|1044.2|1043.8|1044|1043.6|1044.2|1044|1043.8|1043.6|1850
1614855720000|2021-03-04 11:02:00|1037.6|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1614862130000|2021-03-04 12:48:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|3890
1614855730000|2021-03-04 11:02:10||1037.4||1037.4||1037.4||1037.2|0
1614862140000|2021-03-04 12:49:00|1044.4|1044|1044.8|1044.2|1045|1044.6|1044.4|1043.8|2047
1614855740000|2021-03-04 11:02:20|1037.8|1037.6|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|5834
1614862150000|2021-03-04 12:49:10|1044.6|1044|1044.8|1044.6|1045|1044.6|1044.4|1044|1606
1614855750000|2021-03-04 11:02:30|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|977
1614862160000|2021-03-04 12:49:20|1045|1044.4|1044.8|1044.6|1045|1044.8|1044.8|1044.4|4931
1614855760000|2021-03-04 11:02:40|1038.6|1038|1038.4|1038.2|1038.6|1038.2|1038.4|1038|0
1614862170000|2021-03-04 12:49:30|1044.6|1044.4|1044.4|1043.8|1044.6|1044.4|1044.2|1043.8|1412
1614855770000|2021-03-04 11:02:50|1038.6||1038.6||1038.6||1038.4||2952
1614862180000|2021-03-04 12:49:40|1044.6|1044|1044.4|1044|1044.8|1044.2|1044.4|1044|0
1614855780000|2021-03-04 11:03:00|1038.4|1038|1038.4|1038|1038.6|1038|1038.4|1037.8|320
1614862190000|2021-03-04 12:49:50|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|1000
1614855790000|2021-03-04 11:03:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|3282
1614862200000|2021-03-04 12:50:00||1044.4||1044.4||1044.4||1044.2|0
1614855800000|2021-03-04 11:03:20|1038.4||1038.6||1038.6||1038.4||0
1614862260000|2021-03-04 12:51:00|1044.4|1044.2|1044.4|1044.2|1044.6|1044.4|1044.4|1044|1587
1614855810000|2021-03-04 11:03:30|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|1500
1614862280000|2021-03-04 12:51:20|1044.6|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|1250
1614855820000|2021-03-04 11:03:40|1038.4||1038.4||1038.6||1038.4||0
1614862290000|2021-03-04 12:51:30|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|531
1614855840000|2021-03-04 11:04:00|1038.2|1038|1038.4|1038|1038.4|1038|1038|1037.6|7029
1614862300000|2021-03-04 12:51:40|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|304
1614855850000|2021-03-04 11:04:10|1038.6|1038.2|1038.6|1038.2|1039|1038.6|1038.4|1038.2|13237
1614862310000|2021-03-04 12:51:50|1043.8|1043.8|1044.4|1044.2|1044.6|1044.2|1043.8|1043.6|7064
1614855860000|2021-03-04 11:04:20|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|108
1614862320000|2021-03-04 12:52:00|1044.2|1044|1044.8|1044.2|1044.8|1044.4|1043.8|1043.4|11506
1614855870000|2021-03-04 11:04:30|1038.2|1037.8|1038.8|1038.4|1038.8|1038.4|1038.2|1037.8|2341
1614862330000|2021-03-04 12:52:10||1044.4||1044.2||1044.4||1044.2|0
1614855880000|2021-03-04 11:04:40|1038.6||1038.8||1038.8||1038.6||1000
1614862340000|2021-03-04 12:52:20||1044.4||1044.4||1044.4||1044.4|0
1614855890000|2021-03-04 11:04:50|1038.6||1038.8||1038.8||1038.6||0
1614862350000|2021-03-04 12:52:30||1044.6||1044.6||1044.6||1044.4|0
1614862370000|2021-03-04 12:52:50|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|4547
1614855900000|2021-03-04 11:05:00|1038.6||1038.6||1038.6||1038.6||0
1614862380000|2021-03-04 12:53:00|1044.6|1044.4|1044.4|1044|1044.6|1044.4|1044.2|1043.8|1828
1614855910000|2021-03-04 11:05:10||1038.2||1038.4||1038.4||1038.2|2528
1614862390000|2021-03-04 12:53:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1614855920000|2021-03-04 11:05:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|5900
1614862400000|2021-03-04 12:53:20|1044.2|1044.2|1043.8|1043.4|1044.2|1044.2|1043.8|1043.4|748
1614855930000|2021-03-04 11:05:30|1038.6|1038.2|1038.6|1038.4|1038.8|1038.4|1038.4|1038|788
1614862420000|2021-03-04 12:53:40|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.2|585
1614855940000|2021-03-04 11:05:40|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|2569
1614862430000|2021-03-04 12:53:50|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1
1614855950000|2021-03-04 11:05:50|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|1035
1614862440000|2021-03-04 12:54:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2633
1614855960000|2021-03-04 11:06:00|1038|1037.6|1038.4|1038.2|1038.4|1038.2|1038|1037.6|4532
1614862450000|2021-03-04 12:54:10|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.4|3396
1614855970000|2021-03-04 11:06:10|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|3980
1614862500000|2021-03-04 12:55:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|2713
1614855980000|2021-03-04 11:06:20|1038.6|1038|1038.6|1038.2|1038.8|1038.6|1038.6|1038|5702
1614862510000|2021-03-04 12:55:10|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|1272
1614855990000|2021-03-04 11:06:30|1038.4|1038|1038.6|1038.2|1038.6|1038.4|1038.4|1038|3253
1614862530000|2021-03-04 12:55:30|1043.4|1043.2|1043|1042.8|1043.6|1043.4|1042.8|1042.6|26180
1614856000000|2021-03-04 11:06:40||1038.4||1038.4||1038.4||1038.2|1570
1614862540000|2021-03-04 12:55:40|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2099
1614856010000|2021-03-04 11:06:50|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.6|3614
1614862550000|2021-03-04 12:55:50|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|708
1614856020000|2021-03-04 11:07:00|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.8|6804
1614862560000|2021-03-04 12:56:00|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1285
1614856030000|2021-03-04 11:07:10|1039.4|1039|1039|1038.6|1039.8|1039.2|1039|1038.6|797
1614862570000|2021-03-04 12:56:10|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|1915
1614856040000|2021-03-04 11:07:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1614862580000|2021-03-04 12:56:20||1041.6||1041.6||1041.6||1041.4|0
1614856050000|2021-03-04 11:07:30|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.6|3343
1614862590000|2021-03-04 12:56:30|1041.6|1041.4|1041.2|1041|1041.6|1041.4|1041.2|1040.8|2443
1614856060000|2021-03-04 11:07:40|1039|1038.8|1039|1038.8|1039.2|1038.8|1038.8|1038.6|1418
1614862600000|2021-03-04 12:56:40|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|2910
1614856070000|2021-03-04 11:07:50|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1254
1614862620000|2021-03-04 12:57:00|1041.8|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3400
1614856080000|2021-03-04 11:08:00|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|7654
1614862630000|2021-03-04 12:57:10|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|2489
1614862640000|2021-03-04 12:57:20|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|0
1614862650000|2021-03-04 12:57:30|1042.2|1042|1041.8|1041.4|1042.2|1042|1041.8|1041.4|2048
1614856090000|2021-03-04 11:08:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1614862660000|2021-03-04 12:57:40|1041.6|1041.6|1042.6|1042.4|1042.6|1042.4|1041.6|1041.6|38503
1614856100000|2021-03-04 11:08:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|5207
1614862680000|2021-03-04 12:58:00|1042.8|1042.6|1042.8|1042.2|1043.4|1042.8|1042.6|1042.2|8908
1614862690000|2021-03-04 12:58:10|1042.6|1042|1042.2|1041.6|1042.8|1042.2|1042|1041.6|4286
1614856110000|2021-03-04 11:08:30|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|5
1614862700000|2021-03-04 12:58:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|908
1614856120000|2021-03-04 11:08:40|1039.8|1039.6|1039.6|1039.2|1040|1039.8|1039.4|1038.8|29075
1614862720000|2021-03-04 12:58:40||1042||1042||1042||1041.8|0
1614856130000|2021-03-04 11:08:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1614862740000|2021-03-04 12:59:00|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.6|191
1614856140000|2021-03-04 11:09:00|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|6811
1614862750000|2021-03-04 12:59:10|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1614856150000|2021-03-04 11:09:10|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|1357
1614862760000|2021-03-04 12:59:20||1042||1042||1042||1041.8|0
1614856180000|2021-03-04 11:09:40|1040|1039.6|1040.4|1040.2|1040.4|1040.2|1040|1039.6|16493
1614862770000|2021-03-04 12:59:30||1041.8||1041.8||1042||1041.8|0
1614856190000|2021-03-04 11:09:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|647
1614862780000|2021-03-04 12:59:40||1042||1042||1042||1041.8|0
1614856200000|2021-03-04 11:10:00|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|5436
1614862800000|2021-03-04 13:00:00|1042.4|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|1305
1614856210000|2021-03-04 11:10:10|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.6|22506
1614862810000|2021-03-04 13:00:10|1042.4||1042.2||1042.4||1042.2||0
1614856220000|2021-03-04 11:10:20|1040|1039.6|1040|1039.4|1040.2|1039.6|1039.6|1039.2|4326
1614862830000|2021-03-04 13:00:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1499
1614862840000|2021-03-04 13:00:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1614856240000|2021-03-04 11:10:40|1040.2|1039.6|1040|1039.8|1040.2|1039.8|1040|1039.6|1772
1614862850000|2021-03-04 13:00:50||1042.4||1042.2||1042.4||1042.2|0
1614856250000|2021-03-04 11:10:50|1040.2|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|25459
1614862860000|2021-03-04 13:01:00|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042.2|1
1614856260000|2021-03-04 11:11:00|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.6|0
1614862880000|2021-03-04 13:01:20|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|1544
1614856270000|2021-03-04 11:11:10|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|1392
1614862890000|2021-03-04 13:01:30|1042.2|1042.2|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|4
1614856280000|2021-03-04 11:11:20|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|294
1614862900000|2021-03-04 13:01:40|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|1665
1614856290000|2021-03-04 11:11:30||1040||1039.8||1040||1039.8|600
1614862910000|2021-03-04 13:01:50|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|1253
1614856300000|2021-03-04 11:11:40|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|4711
1614862920000|2021-03-04 13:02:00|1042.2||1042.2||1042.2||1042.2||0
1614856310000|2021-03-04 11:11:50|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1614862950000|2021-03-04 13:02:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.4|1200
1614862960000|2021-03-04 13:02:40|1042.2|1041.8|1042|1041.8|1042.2|1042|1042|1041.8|1280
1614862970000|2021-03-04 13:02:50|1042.2|1042|1042|1041.8|1042.4|1042|1042|1041.8|1553
1614862980000|2021-03-04 13:03:00|1042.2||1042.2||1042.2||1042.2||0
1614862990000|2021-03-04 13:03:10|1042.4|1042|1042.2|1042|1042.6|1042|1042.2|1042|2801
1614856320000|2021-03-04 11:12:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039|2149
1614863010000|2021-03-04 13:03:30|1042|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|490
1614856330000|2021-03-04 11:12:10|1039.8|1039.6|1040|1039.6|1040.4|1040|1039.8|1039.4|10063
1614863030000|2021-03-04 13:03:50|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|2190
1614856340000|2021-03-04 11:12:20|1039.8|1039.8|1039.8|1039.4|1039.8|1039.8|1039.4|1039.2|3000
1614863040000|2021-03-04 13:04:00|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|0
1614856350000|2021-03-04 11:12:30|1039.6|1039.6|1039.6|1039.4|1039.6|1039.6|1039.6|1039.4|0
1614863050000|2021-03-04 13:04:10|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1090
1614856360000|2021-03-04 11:12:40|1039.8|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.6|2321
1614863060000|2021-03-04 13:04:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|211
1614856370000|2021-03-04 11:12:50|1039|1038.6|1037.8|1037.6|1039|1038.8|1037.8|1037.6|18006
1614863080000|2021-03-04 13:04:40|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|1718
1614856380000|2021-03-04 11:13:00|1038|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|6214
1614863100000|2021-03-04 13:05:00|1041.8|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1238
1614856390000|2021-03-04 11:13:10||1037.8||1037.8||1037.8||1037.8|0
1614863110000|2021-03-04 13:05:10|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|0
1614856400000|2021-03-04 11:13:20|1037.8|1037.6|1037|1036.8|1038|1037.6|1037|1036.8|4048
1614863120000|2021-03-04 13:05:20|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|1066
1614863130000|2021-03-04 13:05:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|100
1614856410000|2021-03-04 11:13:30|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|601
1614863140000|2021-03-04 13:05:40||1041.4||1041.4||1041.4||1041.4|0
1614863160000|2021-03-04 13:06:00|1041.8||1041.8||1042||1041.8||726
1614863170000|2021-03-04 13:06:10|1041.6|1041.6|1041.6|1041.2|1041.6|1041.6|1041.4|1041.2|193
1614863180000|2021-03-04 13:06:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|251
1614863190000|2021-03-04 13:06:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|250
1614863200000|2021-03-04 13:06:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|1948
1614856420000|2021-03-04 11:13:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|101
1614863210000|2021-03-04 13:06:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1614863220000|2021-03-04 13:07:00|1040.2|1039.8|1039.8|1039.6|1040.4|1039.8|1039.8|1039.6|673
1614856430000|2021-03-04 11:13:50|1037|1036.6|1036.8|1036.6|1037|1036.8|1036.8|1036.4|6516
1614863230000|2021-03-04 13:07:10|1040|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1614856440000|2021-03-04 11:14:00|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|4260
1614863240000|2021-03-04 13:07:20|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|0
1614863250000|2021-03-04 13:07:30||1039.6||1039.8||1039.8||1039.6|0
1614863260000|2021-03-04 13:07:40|1040.2||1040.2||1040.2||1040||2704
1614863280000|2021-03-04 13:08:00|1040.4|1040|1040.2|1040|1040.6|1040.2|1040.2|1040|1310
1614863290000|2021-03-04 13:08:10|1040.4||1040.2||1040.4||1040.2||0
1614863300000|2021-03-04 13:08:20|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1040.2|1039.6|1763
1614856450000|2021-03-04 11:14:10|1037|1036.4|1036.6|1036.4|1037|1036.4|1036.6|1036.4|125
1614863310000|2021-03-04 13:08:30||1039.8||1039.6||1039.8||1039.6|0
1614856460000|2021-03-04 11:14:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1614863320000|2021-03-04 13:08:40|1040|1039.4|1039.4|1039.2|1040|1039.4|1039.4|1039|5760
1614863330000|2021-03-04 13:08:50|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.6|1490
1614856470000|2021-03-04 11:14:30||1036.6||1036.4||1036.6||1036.4|0
1614863360000|2021-03-04 13:09:20|1038.8|1038.6|1038.8|1038.6|1038.8|1038.8|1038.8|1038.6|935
1614863370000|2021-03-04 13:09:30|1038.6|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|2580
1614856480000|2021-03-04 11:14:40|1036.6|1036.6|1037.2|1036.8|1037.2|1037|1036.6|1036.4|5298
1614856490000|2021-03-04 11:14:50|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|383
1614863400000|2021-03-04 13:10:00|1038.6||1038.6||1038.6||1038.6||0
1614863420000|2021-03-04 13:10:20|1038.8|1038.6|1038.6|1038.4|1038.8|1038.6|1038.6|1038.4|1780
1614863430000|2021-03-04 13:10:30|1038.8||1038.6||1038.8||1038.6||0
1614856500000|2021-03-04 11:15:00|1037|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1614863440000|2021-03-04 13:10:40|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1614863450000|2021-03-04 13:10:50|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.8|2019
1614856510000|2021-03-04 11:15:10||1036.8||1036.6||1036.8||1036.6|0
1614863460000|2021-03-04 13:11:00|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|2130
1614856520000|2021-03-04 11:15:20|1036.8||1036.8||1036.8||1036.8||0
1614863470000|2021-03-04 13:11:10|1039||1039||1039||1039||0
1614863520000|2021-03-04 13:12:00|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|2442
1614856530000|2021-03-04 11:15:30|1037|1036.8|1037|1036.8|1037|1036.8|1037|1036.6|1934
1614863530000|2021-03-04 13:12:10|||||||||4149
1614856540000|2021-03-04 11:15:40|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|1399
1614863540000|2021-03-04 13:12:20|1039|1038.8|1038.6|1038.2|1039|1038.8|1038.6|1038.2|7655
1614856560000|2021-03-04 11:16:00|1037.2|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|4856
1614863550000|2021-03-04 13:12:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1614856580000|2021-03-04 11:16:20|1037.2|1037.2|1037.2|1037|1037.4|1037.2|1037.2|1037|5182
1614863560000|2021-03-04 13:12:40|1038.8|1038.4|1039.2|1038.8|1039.2|1039|1038.8|1038.4|3009
1614856600000|2021-03-04 11:16:40|1037|1036.8|1037|1036.4|1037|1036.8|1036.8|1036.4|941
1614863580000|2021-03-04 13:13:00|1039.4|1039|1040.2|1039.6|1040.2|1039.6|1039.4|1039|3229
1614856610000|2021-03-04 11:16:50|1036.8|1036.6|1036.2|1036|1036.8|1036.6|1036.2|1036|2588
1614863590000|2021-03-04 13:13:10|1040.4|1039.8|1040.2|1039.6|1040.6|1040|1040|1039.6|148
1614863600000|2021-03-04 13:13:20|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|1246
1614856620000|2021-03-04 11:17:00|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.4|745
1614863610000|2021-03-04 13:13:30|1040.4|1040|1039.8|1039.6|1040.6|1040|1039.8|1039.6|0
1614856630000|2021-03-04 11:17:10|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.2|2362
1614863620000|2021-03-04 13:13:40|1040||1040||1040||1040||0
1614856640000|2021-03-04 11:17:20|1036|1035.4|1036|1035.8|1036|1035.8|1036|1035.4|100
1614863630000|2021-03-04 13:13:50|1039.8||1039.8||1040||1039.8||0
1614856650000|2021-03-04 11:17:30|1036.2|1036|1036.4|1036.2|1036.4|1036.2|1036.2|1035.8|2140
1614863640000|2021-03-04 13:14:00|1039.6|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|3313
1614856660000|2021-03-04 11:17:40|1036.2|1036|1036|1035.6|1036.2|1036|1036|1035.6|1259
1614863660000|2021-03-04 13:14:20|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|1093
1614856670000|2021-03-04 11:17:50|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|656
1614863680000|2021-03-04 13:14:40|1039|1038.8|1039.2|1038.8|1039.4|1038.8|1038.8|1038.4|4353
1614856680000|2021-03-04 11:18:00|1036|1035.4|1036|1035.8|1036|1035.8|1035.8|1035.4|396
1614863690000|2021-03-04 13:14:50|1039||1039||1039||1039||0
1614856700000|2021-03-04 11:18:20|1036.2|1035.6|1035.8|1035.4|1036.4|1036.2|1035.8|1035.4|2990
1614863700000|2021-03-04 13:15:00|||||||||500
1614856720000|2021-03-04 11:18:40|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|988
1614863710000|2021-03-04 13:15:10|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|3238
1614856730000|2021-03-04 11:18:50|1036|1035.6|1036.2|1036|1036.2|1036|1036|1035.6|2500
1614863720000|2021-03-04 13:15:20|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.8|2680
1614863730000|2021-03-04 13:15:30|1039.6|1039.2|1039.8|1039.4|1040|1039.4|1039.6|1039.2|680
1614856740000|2021-03-04 11:19:00|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|382
1614863740000|2021-03-04 13:15:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1614856750000|2021-03-04 11:19:10|1036.2|1035.8|1036|1035.6|1036.4|1035.8|1036|1035.6|1524
1614863750000|2021-03-04 13:15:50|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.6|0
1614856760000|2021-03-04 11:19:20|1035.8|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|2031
1614863760000|2021-03-04 13:16:00|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|730
1614856770000|2021-03-04 11:19:30|1035.8|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|5775
1614863770000|2021-03-04 13:16:10|1040.2|1040|1040.4|1040.2|1040.6|1040.2|1040.2|1040|3447
1614856780000|2021-03-04 11:19:40|1036|1036|1035.6|1035.4|1036|1036|1035.6|1035.2|5013
1614863800000|2021-03-04 13:16:40|1040.2|1040|1041|1040.4|1041.4|1040.8|1040.2|1040|9609
1614856790000|2021-03-04 11:19:50|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|1839
1614863810000|2021-03-04 13:16:50|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|610
1614863820000|2021-03-04 13:17:00|1040.8|1040.2|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|0
1614856800000|2021-03-04 11:20:00|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|500
1614863830000|2021-03-04 13:17:10|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|1258
1614856810000|2021-03-04 11:20:10|1035.6|1035.2|1035|1034.8|1035.6|1035.4|1035|1034.8|3888
1614863850000|2021-03-04 13:17:30|1040.8|1040.8|1041|1040.6|1041.4|1040.8|1040.8|1040.6|1259
1614856820000|2021-03-04 11:20:20|1035.2|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|4914
1614863860000|2021-03-04 13:17:40|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.6|4314
1614856830000|2021-03-04 11:20:30|1035.4|1035|1035.6|1035.2|1035.8|1035.4|1035.4|1035|0
1614863870000|2021-03-04 13:17:50|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.6|1796
1614856840000|2021-03-04 11:20:40|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|684
1614863880000|2021-03-04 13:18:00|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|3815
1614856850000|2021-03-04 11:20:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|300
1614863890000|2021-03-04 13:18:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1614863900000|2021-03-04 13:18:20||1041||1041||1041||1041|0
1614856860000|2021-03-04 11:21:00|1035.4||1035.6||1035.6||1035.4||500
1614863910000|2021-03-04 13:18:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|6397
1614856870000|2021-03-04 11:21:10|1035.4|1035|1035|1034.8|1035.4|1035|1034.8|1034.6|3765
1614863920000|2021-03-04 13:18:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|202
1614856880000|2021-03-04 11:21:20|1035.2|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|600
1614863930000|2021-03-04 13:18:50|1041.6|1041.2|1041.8|1041.6|1042|1041.6|1041.6|1041|71
1614856890000|2021-03-04 11:21:30|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|1237
1614863940000|2021-03-04 13:19:00|1042|1041.4|1041.8|1041.2|1042|1041.4|1041.6|1041.2|3
1614856900000|2021-03-04 11:21:40|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035|1034.8|500
1614863950000|2021-03-04 13:19:10|1041.6|1041|1041.2|1041|1041.6|1041|1041.2|1041|3439
1614856910000|2021-03-04 11:21:50|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|0
1614863960000|2021-03-04 13:19:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1734
1614856920000|2021-03-04 11:22:00|1035.4|1034.8|1035.6|1035.2|1035.6|1035.2|1035.4|1034.8|1709
1614863970000|2021-03-04 13:19:30|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041|1040.6|749
1614856930000|2021-03-04 11:22:10|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1675
1614863980000|2021-03-04 13:19:40|1041.4|1040.6|1041.2|1040.8|1041.4|1040.8|1041|1040.6|0
1614863990000|2021-03-04 13:19:50|1041.4||1041.2||1041.4||1041.2||0
1614856940000|2021-03-04 11:22:20|1035.4|1035|1035.8|1035.6|1036|1035.6|1035.4|1035|9862
1614864000000|2021-03-04 13:20:00|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|3692
1614856950000|2021-03-04 11:22:30|1036|1035.8|1035.8|1035.6|1036.6|1036.2|1035.8|1035.6|4885
1614864010000|2021-03-04 13:20:10|1041.2|1040.6|1040.8|1040.6|1041.2|1040.6|1040.8|1040.6|3484
1614856960000|2021-03-04 11:22:40|1035.6|1035.4|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|1627
1614864020000|2021-03-04 13:20:20|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|478
1614856970000|2021-03-04 11:22:50|1036|1035.6|1036|1035.6|1036.2|1036|1035.8|1035.4|3454
1614864040000|2021-03-04 13:20:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|2012
1614856980000|2021-03-04 11:23:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.4|3286
1614864060000|2021-03-04 13:21:00||1040.2||1040.4||1040.4||1040.2|0
1614856990000|2021-03-04 11:23:10|1035.8|1035.8|1035.4|1035.2|1036|1035.8|1035.4|1035.2|4740
1614864070000|2021-03-04 13:21:10|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|2009
1614857010000|2021-03-04 11:23:30|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|194
1614864080000|2021-03-04 13:21:20|1041|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|1213
1614857020000|2021-03-04 11:23:40|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|0
1614864100000|2021-03-04 13:21:40|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.6|1040|615
1614857030000|2021-03-04 11:23:50||1035.4||1035.6||1035.6||1035.4|0
1614864110000|2021-03-04 13:21:50|1040.4|1040|1040.6|1040.4|1040.6|1040.4|1040.4|1040|0
1614864120000|2021-03-04 13:22:00||1040.2||1040.2||1040.4||1040.2|600
1614857040000|2021-03-04 11:24:00|1035.6|1035.4|1035.6|1035.2|1035.6|1035.6|1035.6|1035.2|0
1614864130000|2021-03-04 13:22:10|1040.4||1040.6||1040.6||1040.4||0
1614857050000|2021-03-04 11:24:10|1035.4|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|1259
1614864140000|2021-03-04 13:22:20|1040.4||1040.4||1040.6||1040.4||0
1614857060000|2021-03-04 11:24:20|1035.8|1035.4|1036|1035.6|1036.2|1035.6|1035.6|1035.4|2946
1614864150000|2021-03-04 13:22:30|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|186
1614857070000|2021-03-04 11:24:30|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|1255
1614864160000|2021-03-04 13:22:40|1040|1040|1039.8|1039.4|1040|1040|1039.8|1039.4|1024
1614857080000|2021-03-04 11:24:40|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036.2|1035.8|4563
1614864170000|2021-03-04 13:22:50|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|0
1614857090000|2021-03-04 11:24:50|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1035.8|588
1614864180000|2021-03-04 13:23:00|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1614864190000|2021-03-04 13:23:10|1039.6|1039|1039.4|1039|1039.6|1039|1039.4|1039|0
1614857100000|2021-03-04 11:25:00|1036.4|1036|1036.6|1036.2|1036.8|1036.4|1036.2|1035.8|897
1614864200000|2021-03-04 13:23:20||1039.2||1039.2||1039.2||1039.2|0
1614857110000|2021-03-04 11:25:10|1036.4|1036|1036.2|1036|1036.4|1036|1036|1035.8|1289
1614864210000|2021-03-04 13:23:30|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|1592
1614857120000|2021-03-04 11:25:20|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|1082
1614864220000|2021-03-04 13:23:40|1038.8|1038.6|1041|1040.6|1041|1040.6|1038.8|1038.4|37047
1614857130000|2021-03-04 11:25:30|1036.2|1035.8|1036.8|1036.4|1037.8|1037.4|1036.2|1035.8|33159
1614864230000|2021-03-04 13:23:50|1041.2|1040.8|1042|1041.6|1042|1041.6|1041.2|1040.8|5209
1614857140000|2021-03-04 11:25:40|1036.6|1036.2|1036.8|1036.4|1037|1036.8|1036.6|1036.2|7390
1614864240000|2021-03-04 13:24:00|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|1843
1614857150000|2021-03-04 11:25:50|1037|1036.6|1037|1036.6|1037.6|1037|1037|1036.6|7704
1614864250000|2021-03-04 13:24:10|1042|1041.4|1042.2|1041.6|1042.4|1042.2|1042|1041.4|4357
1614857160000|2021-03-04 11:26:00|1036.8|1036.8|1036.8|1036.4|1037|1036.8|1036.4|1036.2|2881
1614864260000|2021-03-04 13:24:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|1511
1614857170000|2021-03-04 11:26:10|1036.6|1036.2|1036.4|1036.2|1037|1036.6|1036.4|1036.2|2942
1614864270000|2021-03-04 13:24:30|1042|1041.4|1042|1041.6|1042.6|1042|1042|1041.4|11222
1614857180000|2021-03-04 11:26:20|1036.6|1036|1036.8|1036.4|1036.8|1036.6|1036.6|1036|2234
1614864280000|2021-03-04 13:24:40|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.6|1230
1614857190000|2021-03-04 11:26:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|228
1614864290000|2021-03-04 13:24:50|1042.2||1042||1042.2||1042||600
1614857200000|2021-03-04 11:26:40|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|763
1614864300000|2021-03-04 13:25:00|1042.2|1042|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|5524
1614857220000|2021-03-04 11:27:00|1036|1035.8|1035.6|1035.2|1036|1035.8|1035.4|1035.2|16545
1614864310000|2021-03-04 13:25:10|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1
1614857230000|2021-03-04 11:27:10|1035.4|1035.4|1035.8|1035.6|1035.8|1035.6|1035.4|1035.2|1285
1614864320000|2021-03-04 13:25:20|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|703
1614857260000|2021-03-04 11:27:40|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|493
1614864330000|2021-03-04 13:25:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|2793
1614864350000|2021-03-04 13:25:50|1042.6|1042|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1614857270000|2021-03-04 11:27:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035|43255
1614864370000|2021-03-04 13:26:10|1042.4|1041.8|1042|1041.6|1042.4|1041.8|1041.6|1041.2|4647
1614857280000|2021-03-04 11:28:00|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|1136
1614864380000|2021-03-04 13:26:20||1041.8||1041.8||1041.8||1041.8|0
1614857290000|2021-03-04 11:28:10|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|4364
1614864390000|2021-03-04 13:26:30|1042.2|1042|1042.6|1042|1042.6|1042.2|1042.2|1041.8|601
1614857310000|2021-03-04 11:28:30|1035.8|1035.6|1035.8|1035.4|1036.2|1035.8|1035.4|1035|28567
1614864400000|2021-03-04 13:26:40|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1614857320000|2021-03-04 11:28:40|1035.6|1035.2|1035|1034.6|1035.6|1035.2|1035|1034.6|2945
1614864410000|2021-03-04 13:26:50|1042.4|1042|1042|1041.8|1042.6|1042.2|1042|1041.8|0
1614857330000|2021-03-04 11:28:50|1034.8|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.6|1093
1614864430000|2021-03-04 13:27:10|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|412
1614864440000|2021-03-04 13:27:20|1042|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|1225
1614857340000|2021-03-04 11:29:00|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1035|1034.6|10332
1614864450000|2021-03-04 13:27:30||1041.6||1041.8||1041.8||1041.6|0
1614857350000|2021-03-04 11:29:10|1035.2|1034.8|1035.4|1035|1035.4|1035|1035|1034.8|2622
1614864460000|2021-03-04 13:27:40||1041.6||1041.8||1041.8||1041.6|0
1614864470000|2021-03-04 13:27:50|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1614864480000|2021-03-04 13:28:00||1041.4||1041.2||1041.4||1041.2|326
1614857360000|2021-03-04 11:29:20|1035.6|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|266
1614864490000|2021-03-04 13:28:10||1041.4||1041.4||1041.4||1041.4|0
1614864510000|2021-03-04 13:28:30|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|1166
1614864530000|2021-03-04 13:28:50|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.6|256
1614857370000|2021-03-04 11:29:30|1035.4|1034.8|1035.2|1035|1035.4|1035|1035.2|1034.8|0
1614864540000|2021-03-04 13:29:00||1040.8||1040.8||1040.8||1040.6|0
1614864550000|2021-03-04 13:29:10||1041||1041||1041||1040.8|0
1614857380000|2021-03-04 11:29:40|1035.4||1035.4||1035.4||1035.2||485
1614864560000|2021-03-04 13:29:20|1041|1040.8|1040.8|1040.2|1041.4|1041|1040.6|1040.2|4422
1614857390000|2021-03-04 11:29:50|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|4321
1614864570000|2021-03-04 13:29:30|1040.6|1040|1040.4|1040.2|1040.8|1040.4|1040.4|1040|1684
1614864600000|2021-03-04 13:30:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|316
1614857400000|2021-03-04 11:30:00|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|0
1614864620000|2021-03-04 13:30:20|||||||||15
1614857410000|2021-03-04 11:30:10|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1094
1614864630000|2021-03-04 13:30:30|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.4|1040|6025
1614857420000|2021-03-04 11:30:20|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|193
1614864640000|2021-03-04 13:30:40||1040.2||1040.2||1040.2||1040.2|0
1614857430000|2021-03-04 11:30:30|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1000
1614864650000|2021-03-04 13:30:50||1040.4||1040.2||1040.4||1040.2|0
1614857440000|2021-03-04 11:30:40||1034.8||1034.8||1034.8||1034.6|0
1614864660000|2021-03-04 13:31:00|1040.6|1040|1040.4|1039.8|1040.6|1040.2|1040|1039.8|4270
1614857450000|2021-03-04 11:30:50||1034.6||1034.8||1034.8||1034.6|400
1614864670000|2021-03-04 13:31:10|1040.2|1040|1040.6|1040.2|1040.8|1040.6|1040.2|1040|3868
1614864680000|2021-03-04 13:31:20|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|0
1614864690000|2021-03-04 13:31:30|1041.4|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|0
1614857460000|2021-03-04 11:31:00|1035.2|1035|1035.4|1035|1035.6|1035.2|1035|1034.8|5492
1614864710000|2021-03-04 13:31:50||1041||1041||1041||1041|0
1614857470000|2021-03-04 11:31:10|1035.2|1035.2|1035.8|1035.2|1035.8|1035.2|1035.2|1035|601
1614864720000|2021-03-04 13:32:00|1041.2|1041.2|1041.8|1041.2|1041.8|1041.4|1041.2|1041.2|1277
1614857480000|2021-03-04 11:31:20|1035.6|1035.4|1036.4|1036.2|1036.6|1036.4|1035.6|1035.2|6031
1614864730000|2021-03-04 13:32:10|1041.6|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|1187
1614864740000|2021-03-04 13:32:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1614857490000|2021-03-04 11:31:30|1036.6||1036.4||1036.6||1036.4||0
1614864750000|2021-03-04 13:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.2|1041.8|6037
1614857500000|2021-03-04 11:31:40|1036.6|1036|1035.8|1035.6|1036.6|1036|1035.8|1035.4|2817
1614864760000|2021-03-04 13:32:40|1042.6|1042.2|1043|1042.6|1043.6|1043|1042.6|1042.2|8612
1614857510000|2021-03-04 11:31:50||1035.4||1035.6||1035.6||1035.4|0
1614864770000|2021-03-04 13:32:50||1042.8||1042.8||1042.8||1042.8|0
1614857520000|2021-03-04 11:32:00|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|1835
1614864780000|2021-03-04 13:33:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|6136
1614857530000|2021-03-04 11:32:10|1035.8|1035.8|1036.2|1036|1036.2|1036|1035.8|1035.8|1793
1614864790000|2021-03-04 13:33:10|1043|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|1243
1614857560000|2021-03-04 11:32:40|1036|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.4|3751
1614864800000|2021-03-04 13:33:20|1043|1042.6|1043.4|1042.8|1043.4|1042.8|1042.8|1042.6|8247
1614857570000|2021-03-04 11:32:50||1035.4||1035.6||1035.6||1035.4|0
1614864810000|2021-03-04 13:33:30|1043.2||1043.2||1043.2||1043.2||0
1614857580000|2021-03-04 11:33:00|1035.6|1035.4|1035.8|1035.4|1036.2|1035.8|1035.4|1035.2|9125
1614864820000|2021-03-04 13:33:40|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|1245
1614857590000|2021-03-04 11:33:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035|10879
1614864830000|2021-03-04 13:33:50|1043.4|1043|1043.4|1043|1043.6|1043|1043.2|1042.8|6937
1614857600000|2021-03-04 11:33:20|1035.8|1035.8|1036|1035.4|1036|1035.8|1035.6|1035.4|843
1614864840000|2021-03-04 13:34:00|1043.2|1042.8|1043.4|1043|1043.6|1043.4|1043|1042.8|3251
1614857610000|2021-03-04 11:33:30||1035.6||1035.6||1035.6||1035.4|0
1614864850000|2021-03-04 13:34:10|||||||||445
1614864860000|2021-03-04 13:34:20|1043.2|1042.8|1042.4|1042|1043.2|1042.8|1042.4|1041.8|5530
1614857620000|2021-03-04 11:33:40|1035.8|1035.8|1036.2|1035.8|1036.4|1036|1035.8|1035.6|4300
1614864870000|2021-03-04 13:34:30|1042.2||1042.2||1042.2||1042.2||106
1614857630000|2021-03-04 11:33:50|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1614864880000|2021-03-04 13:34:40|1042.4|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.8|4838
1614857640000|2021-03-04 11:34:00|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.6|0
1614864890000|2021-03-04 13:34:50|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|3466
1614857650000|2021-03-04 11:34:10|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1614864900000|2021-03-04 13:35:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|759
1614857660000|2021-03-04 11:34:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|2274
1614864910000|2021-03-04 13:35:10|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|1615
1614857670000|2021-03-04 11:34:30|1035.8||1035.8||1035.8||1035.8||0
1614864920000|2021-03-04 13:35:20|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|1312
1614857680000|2021-03-04 11:34:40|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|1211
1614864930000|2021-03-04 13:35:30|1041.8|1041.2|1042.2|1042|1042.2|1042|1041.8|1041.2|2023
1614857690000|2021-03-04 11:34:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1614864940000|2021-03-04 13:35:40|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1288
1614864950000|2021-03-04 13:35:50|1042.6|1042.4|1042.2|1042|1042.8|1042.4|1042|1041.6|16239
1614864960000|2021-03-04 13:36:00|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1614864970000|2021-03-04 13:36:10|1042.2|1042.2|1042.2|1041.8|1042.2|1042.2|1042.2|1041.8|73
1614864980000|2021-03-04 13:36:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1614857700000|2021-03-04 11:35:00|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.4|1934
1614865000000|2021-03-04 13:36:40|1042.2||1042.2||1042.2||1042.2||0
1614865010000|2021-03-04 13:36:50|1042|1041.8|1041.4|1041.2|1042|1041.8|1041.4|1041|398
1614857710000|2021-03-04 11:35:10|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|868
1614865020000|2021-03-04 13:37:00|1041.6|1041.4|1041.6|1041.2|1042|1041.4|1041.4|1041|2239
1614857720000|2021-03-04 11:35:20||1035.2||1035.2||1035.2||1035.2|0
1614865040000|2021-03-04 13:37:20|1041.4|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|4593
1614857730000|2021-03-04 11:35:30|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|832
1614865050000|2021-03-04 13:37:30||1040.8||1041||1041||1040.6|0
1614857740000|2021-03-04 11:35:40|1035.4||1035.4||1035.4||1035.4||2170
1614865060000|2021-03-04 13:37:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041|4356
1614865070000|2021-03-04 13:37:50||1041||1041||1041||1041|142
1614865080000|2021-03-04 13:38:00||1041.2||1041.2||1041.2||1041|0
1614857750000|2021-03-04 11:35:50|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.2|1707
1614865110000|2021-03-04 13:38:30|1041.4||1041.4||1041.4||1041.4||0
1614865130000|2021-03-04 13:38:50|1041.2|1041|1041.2|1041|1041.4|1041.2|1041.2|1041|2485
1614857760000|2021-03-04 11:36:00|1035.4|1035.2|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|0
1614865140000|2021-03-04 13:39:00|1041|1040.8|1040.8|1040.6|1041|1041|1040.8|1040.6|2878
1614857780000|2021-03-04 11:36:20||1035.2||1035.2||1035.4||1035.2|0
1614865190000|2021-03-04 13:39:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1247
1614857790000|2021-03-04 11:36:30|1035.4||1035.4||1035.4||1035.4||442
1614865210000|2021-03-04 13:40:10|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|1644
1614857810000|2021-03-04 11:36:50|1035.6|1035.4|1035.8|1035.6|1035.8|1035.6|1035.6|1035.2|2045
1614865220000|2021-03-04 13:40:20|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|3027
1614857820000|2021-03-04 11:37:00|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|326
1614865260000|2021-03-04 13:41:00|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1340
1614865280000|2021-03-04 13:41:20|1040.2|1040|1040.4|1040|1040.6|1040.4|1040.2|1040|4074
1614857840000|2021-03-04 11:37:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|7034
1614865290000|2021-03-04 13:41:30||1040.2||1040.2||1040.2||1040|0
1614857850000|2021-03-04 11:37:30|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|6797
1614865310000|2021-03-04 13:41:50|1040.6|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|1365
1614857860000|2021-03-04 11:37:40|1035.8|1035.6|1035.2|1035|1035.8|1035.6|1035.2|1035|824
1614865320000|2021-03-04 13:42:00|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|334
1614857870000|2021-03-04 11:37:50|1035.4||1035.4||1035.4||1035.4||0
1614865340000|2021-03-04 13:42:20|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|2195
1614857880000|2021-03-04 11:38:00|1035.2|1035.2|1036|1035.6|1036|1035.6|1035.2|1035.2|3513
1614865350000|2021-03-04 13:42:30|||||||||300
1614865360000|2021-03-04 13:42:40|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|1648
1614857890000|2021-03-04 11:38:10|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035|978
1614865370000|2021-03-04 13:42:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|2568
1614857900000|2021-03-04 11:38:20|1035.6||1035.6||1035.6||1035.6||0
1614865390000|2021-03-04 13:43:10|1040.8|1040.6|1041.2|1040.8|1041.2|1041|1040.8|1040.6|5137
1614857910000|2021-03-04 11:38:30|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|459
1614865400000|2021-03-04 13:43:20|1041||1041||1041.2||1041||0
1614857920000|2021-03-04 11:38:40|1036|1035.6|1036.4|1036|1036.6|1036.4|1036|1035.6|9566
1614865410000|2021-03-04 13:43:30|1041.2|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|7706
1614857940000|2021-03-04 11:39:00||1036.2||1036||1036.2||1036|0
1614865420000|2021-03-04 13:43:40|1041||1041||1041||1041||0
1614865430000|2021-03-04 13:43:50|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.2|1040|16921
1614857950000|2021-03-04 11:39:10||1036.2||1036||1036.2||1036|661
1614865440000|2021-03-04 13:44:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|367
1614857960000|2021-03-04 11:39:20|1036.2|1036.2|1036.6|1036.2|1036.6|1036.4|1036.2|1036|4536
1614865450000|2021-03-04 13:44:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1614857970000|2021-03-04 11:39:30|1036.4|1036.4|1037|1036.8|1037|1036.8|1036.4|1036.2|8417
1614865460000|2021-03-04 13:44:20|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|87
1614865470000|2021-03-04 13:44:30|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.2|0
1614857980000|2021-03-04 11:39:40|1037.2|1037|1036.8|1036.4|1037.2|1037|1036.8|1036.4|2999
1614865490000|2021-03-04 13:44:50|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|1809
1614857990000|2021-03-04 11:39:50|1036.6|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|0
1614865500000|2021-03-04 13:45:00||1040.2||1040||1040.2||1040|30
1614865510000|2021-03-04 13:45:10|1040.6|1040.2|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|0
1614858000000|2021-03-04 11:40:00|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1035.8|3027
1614865530000|2021-03-04 13:45:30|1040.6||1040.4||1040.6||1040.4||0
1614865540000|2021-03-04 13:45:40|1040.6|1040.4|1041.2|1041|1041.6|1041.4|1040.4|1040.2|30876
1614858010000|2021-03-04 11:40:10|1036.6|1036.4|1037.2|1036.8|1037.2|1037|1036.6|1036.4|5193
1614865550000|2021-03-04 13:45:50|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|126
1614858030000|2021-03-04 11:40:30|1037.4|1037|1037.2|1036.8|1037.6|1037|1037.2|1036.8|0
1614865560000|2021-03-04 13:46:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1973
1614858040000|2021-03-04 11:40:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|5775
1614865570000|2021-03-04 13:46:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|0
1614858050000|2021-03-04 11:40:50|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1036.8|3792
1614865580000|2021-03-04 13:46:20|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|1601
1614858060000|2021-03-04 11:41:00|1037.4|1037.4|1037.8|1037.4|1038|1037.4|1037.4|1037.4|560
1614865600000|2021-03-04 13:46:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1419
1614858090000|2021-03-04 11:41:30|1037.6|1037.6|1037.6|1037.4|1037.6|1037.6|1037.6|1037.4|4000
1614865610000|2021-03-04 13:46:50|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|1846
1614858100000|2021-03-04 11:41:40|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|2241
1614865620000|2021-03-04 13:47:00|1041|1040.8|1040.8|1040.4|1041|1041|1040.8|1040.4|2790
1614858110000|2021-03-04 11:41:50|1037.2||1037.2||1037.2||1037.2||0
1614865630000|2021-03-04 13:47:10||1040.6||1040.6||1040.6||1040.6|0
1614858120000|2021-03-04 11:42:00|1037.4|1037.2|1037.6|1037|1037.8|1037.6|1037.2|1037|6480
1614865640000|2021-03-04 13:47:20|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|192
1614858130000|2021-03-04 11:42:10|1037.4|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037|1959
1614865650000|2021-03-04 13:47:30|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040|0
1614858140000|2021-03-04 11:42:20||1037.4||1037.4||1037.4||1037.4|0
1614865670000|2021-03-04 13:47:50|1040.2|1040|1040|1039.6|1040.2|1040|1040|1039.6|3363
1614858150000|2021-03-04 11:42:30|1037.4|1037.2|1037.4|1037.2|1037.8|1037.4|1037.2|1037|2256
1614865680000|2021-03-04 13:48:00|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|3096
1614858160000|2021-03-04 11:42:40|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|3401
1614865690000|2021-03-04 13:48:10|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.4|1039.8|583
1614858170000|2021-03-04 11:42:50|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037.2|1036.8|805
1614865700000|2021-03-04 13:48:20|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1614865720000|2021-03-04 13:48:40||1040.2||1040.2||1040.2||1040.2|0
1614858180000|2021-03-04 11:43:00|1037|1037|1037|1036.8|1037.2|1037|1037|1036.8|586
1614865730000|2021-03-04 13:48:50|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|1
1614865750000|2021-03-04 13:49:10|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|1740
1614858190000|2021-03-04 11:43:10|1037.2||1037||1037.2||1037||10
1614865760000|2021-03-04 13:49:20|1039.8|1039.6|1039.4|1039.2|1039.8|1039.6|1039.4|1039.2|2244
1614858200000|2021-03-04 11:43:20|1036.8|1036.6|1036.4|1036.2|1036.8|1036.6|1036.4|1036|3100
1614865770000|2021-03-04 13:49:30|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|403
1614858210000|2021-03-04 11:43:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|1573
1614865790000|2021-03-04 13:49:50|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|450
1614858220000|2021-03-04 11:43:40|1036.4||1036.6||1036.6||1036.4||0
1614865800000|2021-03-04 13:50:00|1039.2|1038.8|1038.8|1038.6|1039.2|1038.8|1038.8|1038.4|4330
1614858230000|2021-03-04 11:43:50|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|2501
1614865810000|2021-03-04 13:50:10|1038.6|1038.4|1039.6|1039.2|1039.6|1039.4|1038.6|1038.2|28868
1614858240000|2021-03-04 11:44:00|||||||||239
1614865820000|2021-03-04 13:50:20|1039.8|1039.4|1039.6|1039.2|1040.2|1039.6|1039.6|1039.2|4223
1614858250000|2021-03-04 11:44:10|1036|1035.8|1035.4|1035|1036|1035.8|1035.2|1035|21089
1614865830000|2021-03-04 13:50:30|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1614858260000|2021-03-04 11:44:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1286
1614865850000|2021-03-04 13:50:50||1039||1038.8||1039||1038.8|0
1614865860000|2021-03-04 13:51:00|1039.4|1039|1040|1039.6|1040|1039.6|1039.4|1039|3288
1614865870000|2021-03-04 13:51:10||1039.4||1039.4||1039.6||1039.4|0
1614865880000|2021-03-04 13:51:20|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.2|1038.8|2319
1614865890000|2021-03-04 13:51:30|1039.8|1039.4|1039.2|1038.8|1040|1039.4|1039.2|1038.8|3250
1614858270000|2021-03-04 11:44:30|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1591
1614865900000|2021-03-04 13:51:40|||||||||639
1614865910000|2021-03-04 13:51:50|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|472
1614865920000|2021-03-04 13:52:00|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|0
1614865930000|2021-03-04 13:52:10|1038.8||1039||1039||1038.8||0
1614865940000|2021-03-04 13:52:20|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.2|3216
1614865950000|2021-03-04 13:52:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1056
1614865970000|2021-03-04 13:52:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1614865980000|2021-03-04 13:53:00|1038.6|1038.6|1038.6|1038.4|1038.6|1038.6|1038.6|1038.2|0
1614865990000|2021-03-04 13:53:10|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|3127
1614866000000|2021-03-04 13:53:20|1038.8|1038.6|1038.6|1038.4|1038.8|1038.6|1038.6|1038.4|3284
1614866010000|2021-03-04 13:53:30|1038.8||1038.6||1038.8||1038.6||0
1614866020000|2021-03-04 13:53:40|1038.8|1038.2|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|2604
1614866030000|2021-03-04 13:53:50|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|523
1614866040000|2021-03-04 13:54:00|1038.4|1037.8|1038.6|1038.4|1038.6|1038.4|1038.4|1037.8|3668
1614866050000|2021-03-04 13:54:10|1038.8||1038.8||1038.8||1038.8||948
1614866070000|2021-03-04 13:54:30||1038.6||1038.6||1038.6||1038.6|100
1614866080000|2021-03-04 13:54:40|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|2
1614866090000|2021-03-04 13:54:50|1038.4||1038.6||1038.6||1038.4||0
1614858280000|2021-03-04 11:44:40|1035.6|1035.2|1035.6|1035.4|1035.8|1035.6|1035.6|1035.2|4290
1614866100000|2021-03-04 13:55:00|1038.4||1038.4||1038.4||1038.4||0
1614858290000|2021-03-04 11:44:50|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|0
1614866110000|2021-03-04 13:55:10|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|1761
1614866120000|2021-03-04 13:55:20|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.4|1617
1614858300000|2021-03-04 11:45:00|1036|1035.8|1036.8|1036.6|1037|1036.6|1036|1035.6|16983
1614866130000|2021-03-04 13:55:30|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1614858310000|2021-03-04 11:45:10|1037|1036.8|1037.2|1036.8|1037.4|1037.2|1037|1036.6|11406
1614866140000|2021-03-04 13:55:40||1038.6||1038.6||1038.6||1038.6|100
1614866150000|2021-03-04 13:55:50|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|193
1614858330000|2021-03-04 11:45:30|1037|1036.6|1037.4|1037|1037.6|1037|1036.8|1036.6|8852
1614866160000|2021-03-04 13:56:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|644
1614866170000|2021-03-04 13:56:10||1038.4||1038.4||1038.4||1038.2|0
1614858340000|2021-03-04 11:45:40||1037.2||1037.2||1037.2||1037.2|0
1614866180000|2021-03-04 13:56:20||1038.2||1038.4||1038.4||1038.2|0
1614866190000|2021-03-04 13:56:30|1038.4|1038.2|1038.4|1038|1038.6|1038.4|1038.4|1037.8|5146
1614858350000|2021-03-04 11:45:50|1037.2|1037|1037|1036.6|1037.4|1037|1037|1036.6|4299
1614866210000|2021-03-04 13:56:50|1038.2||1038.2||1038.4||1038.2||0
1614858360000|2021-03-04 11:46:00|1036.6|1036.8|1036.6|1036.4|1037|1036.8|1036.6|1036.2|1826
1614866220000|2021-03-04 13:57:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|502
1614858370000|2021-03-04 11:46:10|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1751
1614866230000|2021-03-04 13:57:10|1038.4||1038.6||1038.6||1038.4||1576
1614866240000|2021-03-04 13:57:20|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|3008
1614858390000|2021-03-04 11:46:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614866250000|2021-03-04 13:57:30|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|808
1614858400000|2021-03-04 11:46:40|1037.4|1037|1037.2|1036.8|1038|1037.6|1037|1036.8|19890
1614866260000|2021-03-04 13:57:40||1038.8||1038.8||1038.8||1038.8|0
1614858410000|2021-03-04 11:46:50|1037|1037|1037|1036.8|1037|1037|1036.8|1036.4|1962
1614866270000|2021-03-04 13:57:50|1039.2|1039|1039.8|1039.4|1039.8|1039.6|1039.2|1039|5168
1614858420000|2021-03-04 11:47:00|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|458
1614866280000|2021-03-04 13:58:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|2632
1614858430000|2021-03-04 11:47:10||1037||1036.8||1037||1036.8|0
1614866290000|2021-03-04 13:58:10|1039.4||1039.4||1039.4||1039.4||0
1614858440000|2021-03-04 11:47:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|10181
1614866310000|2021-03-04 13:58:30|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|1030
1614858450000|2021-03-04 11:47:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|195
1614866320000|2021-03-04 13:58:40||1039||1039||1039||1038.8|0
1614866330000|2021-03-04 13:58:50||1038.8||1039||1039||1038.8|0
1614866340000|2021-03-04 13:59:00|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1038.8|3525
1614858460000|2021-03-04 11:47:40|1037.4||1037.4||1037.4||1037.4||0
1614866350000|2021-03-04 13:59:10|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|483
1614858480000|2021-03-04 11:48:00|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1406
1614866360000|2021-03-04 13:59:20|1039.2|1038.6|1039.4|1039|1039.4|1039|1039.2|1038.6|1903
1614858500000|2021-03-04 11:48:20|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|1295
1614866380000|2021-03-04 13:59:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|3412
1614858510000|2021-03-04 11:48:30|1038|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.4|0
1614866390000|2021-03-04 13:59:50|1039.6||1039.6||1039.8||1039.6||0
1614858520000|2021-03-04 11:48:40|||||||||100
1614866400000|2021-03-04 14:00:00|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|891
1614858530000|2021-03-04 11:48:50|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|384
1614866410000|2021-03-04 14:00:10|1040||1040||1040||1039.8||0
1614858540000|2021-03-04 11:49:00||1037.6||1037.6||1037.6||1037.4|0
1614866420000|2021-03-04 14:00:20|1039.8|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|1386
1614866440000|2021-03-04 14:00:40|1040|1039.8|1040|1039.8|1040|1039.8|1039.8|1039.6|3249
1614858550000|2021-03-04 11:49:10|1038|1037.4|1038|1037.6|1038|1037.8|1038|1037.4|1281
1614866480000|2021-03-04 14:01:20|1040.2|1040|1040.2|1039.6|1040.4|1040|1039.8|1039.6|2795
1614866490000|2021-03-04 14:01:30||1039.8||1039.8||1039.8||1039.8|0
1614866500000|2021-03-04 14:01:40|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|314
1614858560000|2021-03-04 11:49:20|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|1283
1614866510000|2021-03-04 14:01:50|1040|1040|1040|1039.6|1040|1040|1040|1039.6|0
1614866520000|2021-03-04 14:02:00|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1039|2926
1614858570000|2021-03-04 11:49:30||1037.8||1037.8||1037.8||1037.8|0
1614866530000|2021-03-04 14:02:10|1039.2||1039.2||1039.4||1039.2||0
1614858580000|2021-03-04 11:49:40|1037.8|1037.6|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|1210
1614866540000|2021-03-04 14:02:20||1038.8||1038.8||1038.8||1038.6|376
1614866550000|2021-03-04 14:02:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1614858590000|2021-03-04 11:49:50|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|870
1614866580000|2021-03-04 14:03:00|1039.2|1038.8|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|4502
1614858610000|2021-03-04 11:50:10|1037.2|1037.2|1037.6|1037.2|1037.8|1037.4|1037.2|1037|3671
1614866590000|2021-03-04 14:03:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039|9856
1614858620000|2021-03-04 11:50:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|0
1614866600000|2021-03-04 14:03:20|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|0
1614866610000|2021-03-04 14:03:30|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.8|0
1614866620000|2021-03-04 14:03:40|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.6|3737
1614858630000|2021-03-04 11:50:30|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|0
1614866640000|2021-03-04 14:04:00|1039.6|1039.2|1039|1038.6|1039.6|1039.2|1039|1038.6|493
1614866660000|2021-03-04 14:04:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1614
1614858640000|2021-03-04 11:50:40|1038.2|1037.6|1038|1037.6|1038.2|1038|1038|1037.6|3844
1614866670000|2021-03-04 14:04:30|1039.6|1039.2|1039|1038.6|1039.6|1039.4|1039|1038.4|2903
1614858650000|2021-03-04 11:50:50|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.6|1245
1614866680000|2021-03-04 14:04:40|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|1030
1614858670000|2021-03-04 11:51:10|1038.4|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|7389
1614866690000|2021-03-04 14:04:50|1039.2|1038.6|1039|1038.8|1039.4|1038.8|1039|1038.4|2934
1614858680000|2021-03-04 11:51:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|1000
1614866700000|2021-03-04 14:05:00|1039.2|1038.6|1039.6|1039.2|1039.6|1039.2|1039|1038.6|1793
1614858690000|2021-03-04 11:51:30|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.2|1038|5429
1614866710000|2021-03-04 14:05:10|1039.4|1039.4|1039.4|1039|1039.6|1039.4|1039.4|1039|459
1614866720000|2021-03-04 14:05:20|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|5268
1614866730000|2021-03-04 14:05:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|0
1614858700000|2021-03-04 11:51:40|1038.4|1038.4|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|0
1614866740000|2021-03-04 14:05:40|1039.6|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|1106
1614866750000|2021-03-04 14:05:50|1039.4|1039|1039.4|1038.8|1039.6|1039.4|1039.4|1038.8|3431
1614858710000|2021-03-04 11:51:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.2|240
1614866760000|2021-03-04 14:06:00|1039.2||1039.2||1039.2||1039.2||0
1614858720000|2021-03-04 11:52:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|992
1614866770000|2021-03-04 14:06:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|1945
1614866780000|2021-03-04 14:06:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1614866790000|2021-03-04 14:06:30|1039.8|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|2443
1614858730000|2021-03-04 11:52:10|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|4221
1614866800000|2021-03-04 14:06:40|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|3259
1614866820000|2021-03-04 14:07:00|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|4775
1614858740000|2021-03-04 11:52:20|1039.4|1039|1038.8|1038.6|1039.4|1039|1038.8|1038.4|3981
1614866830000|2021-03-04 14:07:10|1039.8|1039|1039.6|1039.2|1039.8|1039.2|1039.6|1039|3990
1614858750000|2021-03-04 11:52:30|1039|1038.8|1039.2|1038.8|1039.4|1039|1038.8|1038.6|700
1614866840000|2021-03-04 14:07:20|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039|1038.6|10214
1614858760000|2021-03-04 11:52:40|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|2016
1614866850000|2021-03-04 14:07:30|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1692
1614858770000|2021-03-04 11:52:50||1039||1038.8||1039||1038.8|0
1614866860000|2021-03-04 14:07:40|1038.4|1038|1038.4|1038|1038.4|1038|1037.8|1037.6|6074
1614858780000|2021-03-04 11:53:00|1039||1039||1039||1039||1217
1614866870000|2021-03-04 14:07:50|1038.2|1037.8|1038.6|1038|1038.6|1038.2|1038.2|1037.8|422
1614858790000|2021-03-04 11:53:10|1039.2|1039|1039.2|1039|1039.2|1039|1039|1038.8|2902
1614866880000|2021-03-04 14:08:00|1038.4|1038.2|1038.4|1038|1038.4|1038.4|1038.4|1038|0
1614858800000|2021-03-04 11:53:20|1039|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|600
1614866890000|2021-03-04 14:08:10|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1524
1614858810000|2021-03-04 11:53:30|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|2357
1614866900000|2021-03-04 14:08:20|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|3101
1614866910000|2021-03-04 14:08:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|2742
1614858820000|2021-03-04 11:53:40|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|1283
1614866920000|2021-03-04 14:08:40|1038.4|1038.2|1038|1037.6|1038.4|1038.2|1038|1037.6|2290
1614866930000|2021-03-04 14:08:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.4|2246
1614858830000|2021-03-04 11:53:50||1038.8||1038.6||1038.8||1038.6|0
1614866940000|2021-03-04 14:09:00||1037.4||1037.6||1037.6||1037.4|0
1614866950000|2021-03-04 14:09:10||1037.4||1037.6||1037.6||1037.4|0
1614866960000|2021-03-04 14:09:20|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|264
1614858840000|2021-03-04 11:54:00||1038.8||1038.8||1038.8||1038.6|0
1614866970000|2021-03-04 14:09:30|1038|1037.6|1038|1037.4|1038|1037.6|1038|1037.4|1309
1614866980000|2021-03-04 14:09:40||1037.6||1037.6||1037.6||1037.6|0
1614858850000|2021-03-04 11:54:10|1039.2|1038.6|1039.4|1039.2|1039.4|1039.2|1039.2|1038.6|4771
1614866990000|2021-03-04 14:09:50|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|2375
1614858860000|2021-03-04 11:54:20|||||||||1000
1614867000000|2021-03-04 14:10:00|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|0
1614858870000|2021-03-04 11:54:30|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1038.8|2723
1614867010000|2021-03-04 14:10:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|1283
1614867020000|2021-03-04 14:10:20|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.6|195
1614858880000|2021-03-04 11:54:40|1039.6|1039.4|1039.6|1039.2|1040|1039.8|1039.6|1039.2|4575
1614867040000|2021-03-04 14:10:40|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|6132
1614867050000|2021-03-04 14:10:50|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.4|1049
1614867080000|2021-03-04 14:11:20|1038.2|1038|1038.2|1038|1038.2|1038|1038|1037.8|1851
1614858890000|2021-03-04 11:54:50|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|0
1614867090000|2021-03-04 14:11:30|1038.4|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|2207
1614867100000|2021-03-04 14:11:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|884
1614867110000|2021-03-04 14:11:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|116
1614858910000|2021-03-04 11:55:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|586
1614867120000|2021-03-04 14:12:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|7874
1614858920000|2021-03-04 11:55:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|1309
1614867130000|2021-03-04 14:12:10|1038.4|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038|2324
1614858930000|2021-03-04 11:55:30|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.4|383
1614867160000|2021-03-04 14:12:40|1038.6|1038.2|1038.2|1038|1038.6|1038.2|1038.2|1038|288
1614858940000|2021-03-04 11:55:40|1040.2|1039.8|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|2105
1614867170000|2021-03-04 14:12:50|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|2301
1614858950000|2021-03-04 11:55:50|1040.2|1040|1040.4|1040|1040.4|1040|1040|1039.8|2807
1614867180000|2021-03-04 14:13:00|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|1349
1614858960000|2021-03-04 11:56:00|1040.2||1040.2||1040.4||1040.2||0
1614867190000|2021-03-04 14:13:10|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|1821
1614858970000|2021-03-04 11:56:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1698
1614867200000|2021-03-04 14:13:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1614867210000|2021-03-04 14:13:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614858980000|2021-03-04 11:56:20|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1079
1614867220000|2021-03-04 14:13:40|1038.6|1038|1038.4|1038|1038.8|1038|1038.4|1038|338
1614858990000|2021-03-04 11:56:30|1039.8||1039.8||1040||1039.8||77
1614867230000|2021-03-04 14:13:50|1038.2|1037.8|1038|1037.8|1038.4|1038|1038|1037.8|1104
1614859000000|2021-03-04 11:56:40|1039.6|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|715
1614867240000|2021-03-04 14:14:00|1038.2|1037.6|1038.4|1037.8|1038.4|1038|1038.2|1037.6|2670
1614859010000|2021-03-04 11:56:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|195
1614867250000|2021-03-04 14:14:10||1038||1037.8||1038||1037.8|0
1614859020000|2021-03-04 11:57:00|1039.6|1039.6|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|0
1614867260000|2021-03-04 14:14:20||1038||1038||1038||1038|4
1614859030000|2021-03-04 11:57:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1614867280000|2021-03-04 14:14:40|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|788
1614859040000|2021-03-04 11:57:20|1039.6|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|25
1614867290000|2021-03-04 14:14:50|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|0
1614859050000|2021-03-04 11:57:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|218
1614867300000|2021-03-04 14:15:00|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|1061
1614859070000|2021-03-04 11:57:50|1039.4||1039.4||1039.4||1039.4||0
1614867310000|2021-03-04 14:15:10||1038.6||1038.6||1038.6||1038.6|0
1614859080000|2021-03-04 11:58:00|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.2|9651
1614867330000|2021-03-04 14:15:30|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1601
1614859090000|2021-03-04 11:58:10|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2153
1614867340000|2021-03-04 14:15:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|3038
1614867350000|2021-03-04 14:15:50|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|637
1614867360000|2021-03-04 14:16:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.2|1038|6700
1614859100000|2021-03-04 11:58:20|1039.8||1040||1040||1039.8||0
1614867370000|2021-03-04 14:16:10|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|1312
1614859110000|2021-03-04 11:58:30|1039.8|1039.2|1040.6|1040.2|1040.6|1040.2|1039.4|1039.2|18909
1614867380000|2021-03-04 14:16:20|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|0
1614859120000|2021-03-04 11:58:40|1040.4|1040|1040|1039.4|1040.6|1040.2|1040|1039.4|5017
1614867390000|2021-03-04 14:16:30||1038.4||1038.6||1038.6||1038.2|0
1614859130000|2021-03-04 11:58:50|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|0
1614867400000|2021-03-04 14:16:40|1039||1038.8||1039||1038.8||0
1614859140000|2021-03-04 11:59:00|1040.2|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|4666
1614867410000|2021-03-04 14:16:50|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|792
1614859150000|2021-03-04 11:59:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.6|1039.4|842
1614867420000|2021-03-04 14:17:00|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1410
1614859160000|2021-03-04 11:59:20|1039.6|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|463
1614867440000|2021-03-04 14:17:20|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|555
1614859170000|2021-03-04 11:59:30|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1614867450000|2021-03-04 14:17:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1614867460000|2021-03-04 14:17:40|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.4|3958
1614859180000|2021-03-04 11:59:40|1039.6|1039.2|1039.2|1038.6|1039.6|1039.2|1039|1038.4|2861
1614867470000|2021-03-04 14:17:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1339
1614859190000|2021-03-04 11:59:50|1039.4|1038.8|1040.4|1040|1040.4|1040|1039.2|1038.8|14947
1614867480000|2021-03-04 14:18:00||1038.6||1038.6||1038.6||1038.4|0
1614859200000|2021-03-04 12:00:00||1039.8||1039.8||1039.8||1039.8|0
1614867490000|2021-03-04 14:18:10|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|619
1614859330000|2021-03-04 12:02:10|1041.4|1039.2|1041|1040.8|1041.4|1040.8|1040.6|1039.2|29443
1614867500000|2021-03-04 14:18:20|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1614859340000|2021-03-04 12:02:20|1041.2|1041|1041|1040.6|1041.4|1041.2|1040.8|1040.2|12081
1614867510000|2021-03-04 14:18:30|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|1365
1614859350000|2021-03-04 12:02:30|1040.8|1040.4|1040.4|1040.2|1041|1040.6|1040.4|1040.2|1153
1614867530000|2021-03-04 14:18:50|1039.4|1038.8|1039.6|1039.2|1039.8|1039.4|1039.4|1038.8|2242
1614859360000|2021-03-04 12:02:40|1040.2|1040|1040.8|1040.4|1040.8|1040.4|1040.2|1039.8|827
1614867540000|2021-03-04 14:19:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1614859370000|2021-03-04 12:02:50|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|815
1614867550000|2021-03-04 14:19:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1916
1614859380000|2021-03-04 12:03:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|1019
1614867560000|2021-03-04 14:19:20|1039.4|1039.4|1039.8|1039.6|1040|1039.6|1039.4|1039.4|1317
1614859390000|2021-03-04 12:03:10|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|655
1614867570000|2021-03-04 14:19:30|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|4
1614867580000|2021-03-04 14:19:40|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.2|1039|11211
1614859400000|2021-03-04 12:03:20|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|3082
1614867590000|2021-03-04 14:19:50|1039.4|1039.2|1039.4|1039|1039.8|1039.4|1039.4|1039|3446
1614859410000|2021-03-04 12:03:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1614859420000|2021-03-04 12:03:40|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1301
1614867600000|2021-03-04 14:20:00|1039.6|1039.2|1039.2|1039|1039.8|1039.4|1039.2|1039|1888
1614867620000|2021-03-04 14:20:20|1039|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|6708
1614859430000|2021-03-04 12:03:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1614867630000|2021-03-04 14:20:30||1038.6||1038.6||1038.6||1038.6|215
1614867640000|2021-03-04 14:20:40|1039.2|1038.8|1039.4|1039|1039.6|1039.2|1039.2|1038.8|1235
1614859440000|2021-03-04 12:04:00|1040.6|1040.2|1040.4|1040.2|1040.6|1040.4|1040.4|1040|1821
1614867650000|2021-03-04 14:20:50|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|1729
1614859460000|2021-03-04 12:04:20||1040||1040||1040||1040|1258
1614867660000|2021-03-04 14:21:00|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|1913
1614867670000|2021-03-04 14:21:10|1039.6|1039.2|1039.8|1039.2|1039.8|1039.2|1039.4|1039.2|0
1614859470000|2021-03-04 12:04:30|1040.2|1039.8|1040.6|1040.4|1040.6|1040.4|1040.2|1039.8|2837
1614867680000|2021-03-04 14:21:20|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|600
1614859480000|2021-03-04 12:04:40||1040.2||1040.4||1040.4||1040|1970
1614867690000|2021-03-04 14:21:30|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|1610
1614867700000|2021-03-04 14:21:40||1039||1039||1039||1039|0
1614859490000|2021-03-04 12:04:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|595
1614867710000|2021-03-04 14:21:50|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|1377
1614867720000|2021-03-04 14:22:00|1039.2|1039.2|1039|1038.6|1039.2|1039.2|1039|1038.6|6355
1614859500000|2021-03-04 12:05:00|1040.4|1040|1039.8|1039.6|1040.4|1040|1039.8|1039.6|1243
1614867730000|2021-03-04 14:22:10|1039.2|1038.8|1038.6|1038.2|1039.4|1038.8|1038.6|1038.2|4477
1614859510000|2021-03-04 12:05:10|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|978
1614867740000|2021-03-04 14:22:20|1038.4||1038.4||1038.4||1038.4||0
1614859520000|2021-03-04 12:05:20|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|1206
1614867760000|2021-03-04 14:22:40|1038.6|1038.4|1039.2|1038.8|1039.2|1038.8|1038.6|1038.2|3396
1614859530000|2021-03-04 12:05:30|1039.6|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2573
1614867770000|2021-03-04 14:22:50|1039|1039|1038.8|1038.4|1039.2|1039|1038.8|1038.4|4778
1614859540000|2021-03-04 12:05:40|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|2473
1614867780000|2021-03-04 14:23:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|992
1614859550000|2021-03-04 12:05:50|1039.8||1040||1040||1039.8||0
1614867790000|2021-03-04 14:23:10|1038.6|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614859560000|2021-03-04 12:06:00||1039.8||1039.8||1039.8||1039.8|1127
1614867800000|2021-03-04 14:23:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1851
1614859570000|2021-03-04 12:06:10|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1082
1614867810000|2021-03-04 14:23:30|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614859580000|2021-03-04 12:06:20|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.6|18087
1614867820000|2021-03-04 14:23:40|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.2|600
1614859590000|2021-03-04 12:06:30||1039||1038.8||1039||1038.8|0
1614867830000|2021-03-04 14:23:50|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|3132
1614867840000|2021-03-04 14:24:00|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|777
1614859600000|2021-03-04 12:06:40|1039|1039|1039|1038.8|1039.4|1039|1039|1038.8|1281
1614867850000|2021-03-04 14:24:10|1038.8|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038|1450
1614859610000|2021-03-04 12:06:50|1039.2|1038.6|1039|1038.8|1039.2|1038.8|1038.8|1038.6|689
1614867860000|2021-03-04 14:24:20|1038.6|1038|1038|1037.6|1038.6|1038.2|1037.8|1037.6|7113
1614859620000|2021-03-04 12:07:00|1038.8|1038.6|1038.4|1038|1039|1038.6|1038.4|1038|2049
1614867870000|2021-03-04 14:24:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1614859630000|2021-03-04 12:07:10|1038.2|1038.2|1038|1037.6|1038.2|1038.2|1038|1037.6|1204
1614867880000|2021-03-04 14:24:40|1037.8||1037.8||1037.8||1037.8||0
1614859640000|2021-03-04 12:07:20|1037.8|1037.8|1038.2|1037.8|1038.4|1037.8|1037.8|1037.6|2325
1614867890000|2021-03-04 14:24:50|1038|1037.4|1037.8|1037.6|1038.2|1037.6|1037.6|1037.4|4408
1614859650000|2021-03-04 12:07:30|1038|1038|1038|1037.8|1038.2|1038|1038|1037.8|1340
1614867900000|2021-03-04 14:25:00|1037.6|1037.4|1037.8|1037.6|1038|1037.8|1037.4|1037|13501
1614859670000|2021-03-04 12:07:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1495
1614867910000|2021-03-04 14:25:10|1037.6|1037.4|1037.2|1037|1037.6|1037.4|1037.2|1037|5744
1614859680000|2021-03-04 12:08:00|1037.8||1038||1038||1037.8||0
1614867920000|2021-03-04 14:25:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1269
1614859690000|2021-03-04 12:08:10|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|0
1614867930000|2021-03-04 14:25:30|1037.4|1037|1037|1036.8|1037.4|1037|1036.8|1036.6|3722
1614859700000|2021-03-04 12:08:20|1037.8|1037.8|1038|1037.8|1038|1037.8|1037.8|1037.6|1307
1614867940000|2021-03-04 14:25:40|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|0
1614859710000|2021-03-04 12:08:30|1038.2|1038|1038|1037.6|1038.4|1038|1037.8|1037.6|2734
1614867950000|2021-03-04 14:25:50|1036.8|1036.6|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|5015
1614859720000|2021-03-04 12:08:40|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1614867960000|2021-03-04 14:26:00|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|3401
1614867970000|2021-03-04 14:26:10|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|986
1614867980000|2021-03-04 14:26:20|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|1861
1614867990000|2021-03-04 14:26:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614859730000|2021-03-04 12:08:50|1038|1037.8|1038.4|1037.8|1038.4|1038|1037.8|1037.8|2044
1614868000000|2021-03-04 14:26:40|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1614859740000|2021-03-04 12:09:00|1038.6|1038|1038.8|1038.2|1038.8|1038.2|1038.4|1038|0
1614868010000|2021-03-04 14:26:50|1037|1036.8|1036.8|1036.6|1037.2|1037|1036.8|1036.6|2070
1614868020000|2021-03-04 14:27:00|1037||1037||1037||1036.8||2296
1614859750000|2021-03-04 12:09:10|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|0
1614868030000|2021-03-04 14:27:10|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|2062
1614859760000|2021-03-04 12:09:20|1038.8|1038.4|1039.6|1039.2|1039.8|1039.2|1038.8|1038.4|30710
1614868040000|2021-03-04 14:27:20|1037|1036.6|1036.4|1036.2|1037|1036.6|1036.4|1036.2|3476
1614859770000|2021-03-04 12:09:30|1039.4|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039.4|134
1614868050000|2021-03-04 14:27:30|1036.6||1036.4||1036.8||1036.4||0
1614859780000|2021-03-04 12:09:40|1039.4|1039.2|1039|1038.6|1039.6|1039.2|1038.8|1038.4|1293
1614868070000|2021-03-04 14:27:50|1036.2|1036|1036.4|1035.8|1036.4|1036|1036|1035.6|5867
1614859790000|2021-03-04 12:09:50|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|179
1614868080000|2021-03-04 14:28:00|1036.2|1036|1035.6|1035.4|1036.4|1036|1035.6|1035.4|4946
1614859800000|2021-03-04 12:10:00|1039||1039.2||1039.2||1039||0
1614868090000|2021-03-04 14:28:10|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035|2794
1614859810000|2021-03-04 12:10:10|1039|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|0
1614868100000|2021-03-04 14:28:20||1035.4||1035.2||1035.4||1035.2|0
1614859820000|2021-03-04 12:10:20||1038.8||1039||1039||1038.8|0
1614868110000|2021-03-04 14:28:30|1035.4|1035|1035.2|1035|1035.4|1035.2|1035.2|1035|14321
1614868130000|2021-03-04 14:28:50|||||||||224
1614859840000|2021-03-04 12:10:40|1039.4|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039|1513
1614868140000|2021-03-04 14:29:00|1035.4|1035.2|1035.4|1035.2|1035.8|1035.2|1035.2|1035|4051
1614868150000|2021-03-04 14:29:10|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1493
1614859850000|2021-03-04 12:10:50|1039.2|1039|1039.2|1039|1039.4|1039|1039.2|1039|166
1614868160000|2021-03-04 14:29:20|1035.4|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|2011
1614859860000|2021-03-04 12:11:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|4000
1614868170000|2021-03-04 14:29:30|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1884
1614859880000|2021-03-04 12:11:20|1039.2|1039.2|1039.2|1038.8|1039.2|1039.2|1039|1038.6|2797
1614868180000|2021-03-04 14:29:40|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|293
1614859890000|2021-03-04 12:11:30||1039||1039||1039||1039|0
1614868190000|2021-03-04 14:29:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035|24094
1614859900000|2021-03-04 12:11:40|1039.4||1039.2||1039.6||1039.2||0
1614868200000|2021-03-04 14:30:00|1035.8|1035.4|1035.2|1035|1036.2|1035.6|1035|1034.8|31957
1614859910000|2021-03-04 12:11:50|1039.4|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1614868210000|2021-03-04 14:30:10|1035|1034.8|1034.8|1034.6|1035.4|1035|1034.6|1034.4|18996
1614859920000|2021-03-04 12:12:00|1039.2|1039.2|1039.2|1039|1039.2|1039.2|1039.2|1039|0
1614868220000|2021-03-04 14:30:20|1034.6|1034.4|1035.8|1035.2|1036.2|1035.8|1034.4|1034.2|52444
1614859930000|2021-03-04 12:12:10|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039.2|1855
1614868230000|2021-03-04 14:30:30|1035.6|1035|1036.8|1036.4|1037|1036.8|1035.2|1035|37585
1614859940000|2021-03-04 12:12:20|1040|1039.4|1040.2|1039.8|1040.4|1040|1039.8|1039.4|5380
1614868240000|2021-03-04 14:30:40|1037.2|1036.6|1037.6|1037.4|1038.2|1038|1037|1036.6|16934
1614859950000|2021-03-04 12:12:30|1040.4|1040|1041|1040.6|1041|1040.6|1040.4|1040|5843
1614868250000|2021-03-04 14:30:50|1037.8|1037.2|1038|1037.6|1038|1037.6|1037.6|1037.2|1781
1614859960000|2021-03-04 12:12:40|1040.8|1040.4|1040.2|1039.8|1041|1040.4|1040.2|1039.8|5998
1614868260000|2021-03-04 14:31:00|1037.8|1037.8|1037.4|1037|1038|1037.8|1037.4|1037|10532
1614859970000|2021-03-04 12:12:50||1040||1039.8||1040||1039.8|0
1614868270000|2021-03-04 14:31:10|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.4|0
1614859980000|2021-03-04 12:13:00|1040|1040|1040|1039.8|1040.2|1040|1040|1039.8|0
1614868280000|2021-03-04 14:31:20|1037|1036.8|1037.2|1036.8|1037.4|1037|1036.8|1036.6|12123
1614859990000|2021-03-04 12:13:10|1040.2|1040|1040.6|1040.4|1040.6|1040.4|1040|1039.8|4185
1614868290000|2021-03-04 14:31:30|1037|1036.6|1036.4|1036|1037.2|1036.8|1036.2|1036|4902
1614860000000|2021-03-04 12:13:20|1040.8|1040.6|1040.8|1040.6|1041|1040.6|1040.6|1040.6|0
1614868300000|2021-03-04 14:31:40|1036.2|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1036|590
1614860040000|2021-03-04 12:14:00|1040.6|1040.4|1041.4|1041|1041.4|1041|1040.6|1040.2|29816
1614868310000|2021-03-04 14:31:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036|2440
1614860050000|2021-03-04 12:14:10|1041.2||1041.4||1041.4||1041.2||478
1614868320000|2021-03-04 14:32:00|1036.6|1036|1037.2|1036.8|1037.2|1036.8|1036.6|1036|6314
1614868330000|2021-03-04 14:32:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1037|807
1614860060000|2021-03-04 12:14:20|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|0
1614868340000|2021-03-04 14:32:20|1038|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|658
1614868350000|2021-03-04 14:32:30|1037.8|1037.6|1037.8|1037.6|1038.2|1037.6|1037.6|1037.4|4797
1614860070000|2021-03-04 12:14:30|1041.2|1041.2|1041.4|1041.2|1041.4|1041.2|1041.2|1041.2|0
1614868360000|2021-03-04 14:32:40|1038|1037.4|1037.6|1037.4|1038.2|1037.8|1037.6|1037.4|4769
1614860080000|2021-03-04 12:14:40||1041||1041.2||1041.2||1041|0
1614868370000|2021-03-04 14:32:50|1037.4|1037.2|1038|1037.6|1038|1037.6|1037.2|1037|6163
1614860090000|2021-03-04 12:14:50|1041.2|1041|1041.4|1041.2|1041.4|1041.2|1041.2|1041|2010
1614868380000|2021-03-04 14:33:00|1037.8|1037.4|1037.2|1036.8|1038|1037.6|1037.2|1036.8|1458
1614860100000|2021-03-04 12:15:00|||||||||1001
1614868390000|2021-03-04 14:33:10|1037|1037|1037.8|1037.6|1038.2|1038|1037|1036.6|12468
1614860110000|2021-03-04 12:15:10||1041||1041.2||1041.2||1041|3722
1614868400000|2021-03-04 14:33:20|1038|1037.4|1037.4|1037|1038.2|1037.6|1037.4|1037|11859
1614860120000|2021-03-04 12:15:20|1041.6|1041|1042|1041.6|1042|1041.8|1041.6|1041|7894
1614868410000|2021-03-04 14:33:30|1037.2|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1036.8|106
1614860130000|2021-03-04 12:15:30|1041.8|1041.4|1041.4|1041|1042|1041.4|1041.4|1041|2327
1614868420000|2021-03-04 14:33:40|1037.2|1036.8|1037.2|1037|1037.4|1037|1036.8|1036.2|5957
1614860140000|2021-03-04 12:15:40|1041.2||1041.4||1041.4||1041.2||0
1614868430000|2021-03-04 14:33:50|1037.4|1037.2|1037.4|1037|1037.6|1037.4|1037.4|1037|2876
1614860150000|2021-03-04 12:15:50|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.4|1041|10086
1614868440000|2021-03-04 14:34:00|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.4|8978
1614860160000|2021-03-04 12:16:00|1042|1041.6|1042|1041.4|1042.2|1042|1041.8|1041.4|8265
1614868450000|2021-03-04 14:34:10|1037|1036.8|1036.4|1036|1037.2|1036.8|1036.4|1036|4712
1614860170000|2021-03-04 12:16:10|1041.8|1041.6|1041.6|1041|1041.8|1041.6|1041.6|1041|199
1614868460000|2021-03-04 14:34:20||1036.2||1036||1036.2||1036|90
1614860180000|2021-03-04 12:16:20|1041.8|1041.2|1041.4|1041.2|1041.8|1041.6|1041.4|1041.2|2351
1614868470000|2021-03-04 14:34:30|1036.8|1036.2|1038|1037.6|1038|1037.6|1036.8|1036|8803
1614860190000|2021-03-04 12:16:30|1041.6||1041.6||1041.6||1041.6||68
1614868480000|2021-03-04 14:34:40|1038.4|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|11720
1614860200000|2021-03-04 12:16:40|1041.8|1041.4|1042|1041.6|1042.2|1041.6|1041.8|1041.4|1688
1614868490000|2021-03-04 14:34:50|1038.2|1037.8|1038.4|1038.2|1038.6|1038.2|1038.2|1037.8|169
1614860210000|2021-03-04 12:16:50|1042.2||1042.2||1042.2||1042||0
1614860220000|2021-03-04 12:17:00|1042.4|1041.8|1042.6|1042.4|1042.6|1042.4|1042.4|1041.8|89
1614868500000|2021-03-04 14:35:00|1038.6|1038.4|1039.8|1039.2|1040|1039.8|1038.4|1038.2|11969
1614860230000|2021-03-04 12:17:10|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|2256
1614868510000|2021-03-04 14:35:10|1039.6|1039.4|1039.8|1039.2|1040|1039.4|1039.4|1039.2|1064
1614860240000|2021-03-04 12:17:20|1042.6|1042.2|1042|1041.8|1042.6|1042.4|1042|1041.8|3306
1614868520000|2021-03-04 14:35:20|1039.6|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|0
1614868530000|2021-03-04 14:35:30|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1091
1614868540000|2021-03-04 14:35:40|1039.8|1039.4|1039.6|1039.2|1040.4|1040|1039.4|1039.2|19598
1614868550000|2021-03-04 14:35:50|1039.8|1039.4|1038.8|1038.6|1039.8|1039.4|1038.8|1038.4|4341
1614860250000|2021-03-04 12:17:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|0
1614868560000|2021-03-04 14:36:00|1039|1038.4|1039.4|1039|1039.4|1039|1039|1038.4|502
1614860260000|2021-03-04 12:17:40|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1614868570000|2021-03-04 14:36:10|1039.6|1039.2|1040.4|1040|1040.6|1040.2|1039.6|1039.2|8577
1614868580000|2021-03-04 14:36:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|3646
1614868590000|2021-03-04 14:36:30|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|1612
1614868600000|2021-03-04 14:36:40|1040.4|1040|1040.2|1040|1040.6|1040.2|1040.2|1040|302
1614860290000|2021-03-04 12:18:10||1042.2||1042.4||1042.4||1042.2|0
1614868610000|2021-03-04 14:36:50|1040|1039.8|1039.8|1039.6|1040|1039.8|1039.6|1039.4|5087
1614860300000|2021-03-04 12:18:20|1042.4|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|1075
1614868620000|2021-03-04 14:37:00|1040|1039.4|1040|1039.6|1040.4|1039.8|1039.8|1039.4|3321
1614860310000|2021-03-04 12:18:30|1042.6||1042.4||1042.6||1042.4||0
1614868630000|2021-03-04 14:37:10|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.4|114
1614860320000|2021-03-04 12:18:40|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1614868640000|2021-03-04 14:37:20|1040|1039.8|1041|1040.4|1041.2|1040.8|1040|1039.8|7851
1614860340000|2021-03-04 12:19:00|1042.4|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|339
1614868650000|2021-03-04 14:37:30|1041.2|1040.6|1041.2|1041|1041.2|1041|1041.2|1040.6|951
1614860350000|2021-03-04 12:19:10|1042.4|1042.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.6|3467
1614868660000|2021-03-04 14:37:40|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.4|4255
1614860360000|2021-03-04 12:19:20|1042|1041.6|1042.2|1042|1042.2|1042|1042|1041.6|2142
1614868670000|2021-03-04 14:37:50|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1040.8|1040.4|2783
1614860370000|2021-03-04 12:19:30|1042|1041.8|1042.6|1042.4|1042.8|1042.4|1042|1041.6|5663
1614868680000|2021-03-04 14:38:00|1041.4|1041|1041.8|1041.6|1042|1041.8|1041.4|1040.8|10877
1614860380000|2021-03-04 12:19:40|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|386
1614868690000|2021-03-04 14:38:10|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|998
1614868700000|2021-03-04 14:38:20|1041.8|1041.6|1042|1041.4|1042|1041.6|1041.6|1041.2|13207
1614860410000|2021-03-04 12:20:10|1042.8|1042.4|1042.4|1042.2|1042.8|1042.4|1042.4|1042.2|0
1614868710000|2021-03-04 14:38:30|1041.8|1041.6|1042|1041.8|1042|1041.8|1041.8|1041.6|600
1614860420000|2021-03-04 12:20:20|1042.2|1042|1041.4|1041.2|1042.4|1042.2|1041.4|1041|2176
1614868720000|2021-03-04 14:38:40|1042.2|1042|1042.2|1042|1042.2|1042|1041.8|1041.6|9496
1614860430000|2021-03-04 12:20:30||1041||1041.2||1041.2||1041|0
1614868730000|2021-03-04 14:38:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1482
1614860440000|2021-03-04 12:20:40|1041.6||1041.4||1041.6||1041.4||0
1614868740000|2021-03-04 14:39:00|1042|1042|1041.8|1041.6|1042|1042|1041.8|1041.6|1153
1614860450000|2021-03-04 12:20:50|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|4843
1614868750000|2021-03-04 14:39:10|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|263
1614860460000|2021-03-04 12:21:00|1041.8||1041.6||1041.8||1041.6||0
1614868760000|2021-03-04 14:39:20|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|529
1614860470000|2021-03-04 12:21:10|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.4|1308
1614868770000|2021-03-04 14:39:30|1041.6|1041.8|1041.8|1041.4|1042|1041.8|1041.6|1041.4|4804
1614860480000|2021-03-04 12:21:20|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|500
1614868780000|2021-03-04 14:39:40|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.4|1041.2|2565
1614868790000|2021-03-04 14:39:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|2051
1614868800000|2021-03-04 14:40:00|1041.6|1041.2|1041.6|1041.2|1042|1041.6|1041.4|1041.2|612
1614860490000|2021-03-04 12:21:30|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|0
1614868810000|2021-03-04 14:40:10|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.2|1040.8|2820
1614868820000|2021-03-04 14:40:20|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|200
1614860500000|2021-03-04 12:21:40|1041.4|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|177
1614868830000|2021-03-04 14:40:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1210
1614860510000|2021-03-04 12:21:50|1041.4|1041.2|1040.8|1040.6|1041.6|1041.2|1040.8|1040.6|1640
1614868840000|2021-03-04 14:40:40|1041.2|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|0
1614860520000|2021-03-04 12:22:00|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|192
1614868850000|2021-03-04 14:40:50|1041.4|1041.4|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|2205
1614860530000|2021-03-04 12:22:10|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.6|1399
1614868870000|2021-03-04 14:41:10|1041.8|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|1313
1614860540000|2021-03-04 12:22:20|1041.4|1040.8|1041|1040.6|1041.4|1040.8|1041|1040.6|0
1614868880000|2021-03-04 14:41:20|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.6|1318
1614868890000|2021-03-04 14:41:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5760
1614860550000|2021-03-04 12:22:30|1040.8|1040.8|1041.2|1041|1041.2|1041|1040.8|1040.8|3274
1614868900000|2021-03-04 14:41:40|1042|1041.6|1042.8|1042.2|1043|1042.6|1042|1041.6|12042
1614868910000|2021-03-04 14:41:50|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2576
1614860560000|2021-03-04 12:22:40|1041.4|1041.2|1041.4|1041.2|1041.6|1041.2|1041.2|1041|1670
1614868920000|2021-03-04 14:42:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|3461
1614860580000|2021-03-04 12:23:00|1041.2|1041|1041|1040.6|1041.4|1041|1041|1040.6|2412
1614868930000|2021-03-04 14:42:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|1515
1614860590000|2021-03-04 12:23:10|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|1100
1614868950000|2021-03-04 14:42:30|1042.4|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|1707
1614860600000|2021-03-04 12:23:20|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|1205
1614868960000|2021-03-04 14:42:40|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|2800
1614860610000|2021-03-04 12:23:30|1040.8|1040.4|1041|1040.8|1041|1040.8|1040.8|1040.4|0
1614868970000|2021-03-04 14:42:50|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|2586
1614860620000|2021-03-04 12:23:40||1040.6||1040.8||1040.8||1040.4|0
1614868980000|2021-03-04 14:43:00|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|1910
1614860630000|2021-03-04 12:23:50|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|1319
1614868990000|2021-03-04 14:43:10|1042.4|1042|1041.8|1041.6|1042.4|1042.2|1041.8|1041.6|4110
1614860640000|2021-03-04 12:24:00|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|5890
1614869000000|2021-03-04 14:43:20|1041.6|1041.4|1041.4|1041|1041.6|1041.4|1041.4|1041|6858
1614869010000|2021-03-04 14:43:30|1042|1041.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.2|24877
1614860650000|2021-03-04 12:24:10|1041.8||1042||1042||1041.8||0
1614869020000|2021-03-04 14:43:40|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041.2|3810
1614860660000|2021-03-04 12:24:20|1041.8|1041.6|1041.6|1041.4|1041.8|1041.6|1041.4|1041.2|2386
1614869030000|2021-03-04 14:43:50|1041.4|1041|1040.8|1040.4|1041.4|1041|1040.8|1040.4|18892
1614860670000|2021-03-04 12:24:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|2287
1614869040000|2021-03-04 14:44:00|1040.6|1040.6|1041.4|1041|1041.4|1041.2|1040.6|1040.4|7280
1614860680000|2021-03-04 12:24:40||1041||1041.4||1041.4||1041|0
1614869050000|2021-03-04 14:44:10|1041.2|1041.2|1040.6|1040.4|1041.4|1041.2|1040.6|1040.4|4802
1614860690000|2021-03-04 12:24:50|1041.8|1041.6|1041.4|1041|1042|1041.6|1041.2|1040.8|4884
1614869060000|2021-03-04 14:44:20|1040.4|1040.2|1040.6|1040.4|1041|1040.6|1040.4|1040.2|2494
1614860700000|2021-03-04 12:25:00|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|0
1614869070000|2021-03-04 14:44:30|1040.8|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|0
1614860710000|2021-03-04 12:25:10|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|880
1614869080000|2021-03-04 14:44:40|1040.4||1040.4||1040.4||1040.4||0
1614860730000|2021-03-04 12:25:30|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|1319
1614869090000|2021-03-04 14:44:50|1040.6|1040.4|1040.2|1040|1040.8|1040.4|1040.2|1039.8|11855
1614860740000|2021-03-04 12:25:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|739
1614860750000|2021-03-04 12:25:50|1041.2|1041|1041.2|1041|1041.6|1041.2|1041.2|1041|2581
1614869100000|2021-03-04 14:45:00|1040.4|1040.2|1041.6|1041.4|1041.8|1041.4|1040.4|1040.2|16980
1614860780000|2021-03-04 12:26:20|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|1201
1614869110000|2021-03-04 14:45:10|1041.8|1041.2|1041.4|1041|1041.8|1041.2|1041.2|1040.8|1975
1614860790000|2021-03-04 12:26:30|1041.2||1041.2||1041.2||1041.2||0
1614869120000|2021-03-04 14:45:20||1041.2||1041.2||1041.2||1041.2|0
1614869130000|2021-03-04 14:45:30||1041||1041||1041||1041|1165
1614860800000|2021-03-04 12:26:40|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|854
1614869140000|2021-03-04 14:45:40|1041.2|1040.8|1041.2|1041|1041.4|1041.2|1041.2|1040.8|1439
1614869150000|2021-03-04 14:45:50|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|0
1614860810000|2021-03-04 12:26:50|1041||1041||1041.2||1041||0
1614869160000|2021-03-04 14:46:00|1041.6|1041|1041.2|1040.8|1041.6|1041.4|1041|1040.8|5392
1614860820000|2021-03-04 12:27:00|1040.8|1040.6|1041.2|1041|1041.4|1041|1040.8|1040.4|1340
1614869170000|2021-03-04 14:46:10|1041|1040.6|1040.4|1040.2|1041|1040.8|1040.4|1040|12098
1614860830000|2021-03-04 12:27:10|1041.4|1040.8|1041.2|1041|1041.4|1041|1041.2|1040.6|0
1614869180000|2021-03-04 14:46:20|1040.6||1040.4||1040.6||1040.4||0
1614860840000|2021-03-04 12:27:20|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|647
1614869190000|2021-03-04 14:46:30|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|5481
1614860850000|2021-03-04 12:27:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1614869200000|2021-03-04 14:46:40|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|716
1614869210000|2021-03-04 14:46:50|1040.4|1040.2|1040.4|1040.2|1040.6|1040.4|1040.4|1040|3731
1614860860000|2021-03-04 12:27:40|1041.6|1041.2|1041.8|1041.4|1042|1041.4|1041.6|1041.2|7
1614869220000|2021-03-04 14:47:00|1040.2|1040|1040.4|1040|1040.6|1040.4|1040.2|1040|2874
1614860870000|2021-03-04 12:27:50|1041.6|1041.2|1041.2|1040.6|1041.6|1041.4|1040.2|1039.6|23242
1614869230000|2021-03-04 14:47:10|1040.2|1039.8|1039.4|1039|1040.2|1039.8|1039.2|1039|13131
1614860880000|2021-03-04 12:28:00|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.2|998
1614869240000|2021-03-04 14:47:20|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|1138
1614860920000|2021-03-04 12:28:40|1041.2|1040.8|1041.4|1041|1041.6|1041|1041.2|1040.8|1518
1614869250000|2021-03-04 14:47:30|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.6|2941
1614860930000|2021-03-04 12:28:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|521
1614869260000|2021-03-04 14:47:40|1039.2|1038.6|1039|1038.8|1039.2|1039|1039|1038.6|597
1614860940000|2021-03-04 12:29:00|1041.6||1041.4||1041.6||1041.4||0
1614869270000|2021-03-04 14:47:50|1039.2|1038.6|1039|1038.6|1039.2|1038.8|1038.4|1038.2|26995
1614860950000|2021-03-04 12:29:10|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|0
1614869280000|2021-03-04 14:48:00|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.2|616
1614860960000|2021-03-04 12:29:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|273
1614869290000|2021-03-04 14:48:10|1038.6|1038.2|1038.8|1038.4|1039.4|1039|1038.6|1038.2|14493
1614860980000|2021-03-04 12:29:40|1041.4||1041.6||1041.6||1041.4||0
1614869300000|2021-03-04 14:48:20|1038.4|1038.2|1038|1037.6|1038.4|1038.2|1037.4|1037|6963
1614860990000|2021-03-04 12:29:50|1041.4||1041.6||1041.6||1041.4||0
1614869310000|2021-03-04 14:48:30|1038.2|1037.4|1037.8|1037.2|1038.4|1037.8|1037.4|1037|5761
1614861000000|2021-03-04 12:30:00||1041.4||1041.4||1041.4||1041.2|0
1614869320000|2021-03-04 14:48:40|1037.6|1037|1037|1036.8|1037.8|1037|1037|1036.8|2236
1614861010000|2021-03-04 12:30:10|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|370
1614869330000|2021-03-04 14:48:50|1036.8|1036.6|1036.2|1035.6|1037|1036.6|1035.8|1035.4|3870
1614861020000|2021-03-04 12:30:20|1041.8||1041.8||1041.8||1041.6||2541
1614869340000|2021-03-04 14:49:00|1036.4|1035.8|1036.2|1035.6|1036.6|1036.4|1036.2|1035.6|5994
1614861030000|2021-03-04 12:30:30|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041|4823
1614869350000|2021-03-04 14:49:10|1036|1035.4|1035.8|1035.4|1036.2|1035.8|1035.8|1035.2|1666
1614861050000|2021-03-04 12:30:50|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614869360000|2021-03-04 14:49:20|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|1099
1614861060000|2021-03-04 12:31:00|1041.4||1041.6||1041.6||1041.4||0
1614869370000|2021-03-04 14:49:30|1035.6|1035.2|1036.4|1036|1036.4|1036|1035.6|1035.2|1437
1614861070000|2021-03-04 12:31:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614869380000|2021-03-04 14:49:40|1036.6|1036.2|1035.6|1035.2|1037.2|1037|1035.6|1035.2|43142
1614861080000|2021-03-04 12:31:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1614869390000|2021-03-04 14:49:50|1035.4|1035|1034.4|1034|1035.4|1035|1034.2|1033.8|26739
1614861090000|2021-03-04 12:31:30|1041.4|1041|1041|1040.8|1041.6|1041|1041|1040.8|7307
1614861100000|2021-03-04 12:31:40|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.2|1883
1614869400000|2021-03-04 14:50:00|1034.2|1033.8|1034.2|1033.8|1035.2|1035|1034|1033.8|30238
1614861110000|2021-03-04 12:31:50|1040.6|1040.2|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|0
1614869410000|2021-03-04 14:50:10|1034.4|1034|1034.2|1033.8|1034.6|1034.4|1034|1033.4|8169
1614861120000|2021-03-04 12:32:00|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|0
1614869420000|2021-03-04 14:50:20|1034.4|1033.6|1034.6|1034|1034.6|1034.4|1034.4|1033.6|5142
1614861130000|2021-03-04 12:32:10|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|0
1614869430000|2021-03-04 14:50:30|1034.8|1034.2|1034.4|1034|1035.2|1034.8|1034.2|1034|5299
1614861140000|2021-03-04 12:32:20|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|5968
1614869440000|2021-03-04 14:50:40|1034.2|1033.8|1034.6|1034.2|1034.8|1034.2|1034|1033.8|1379
1614861150000|2021-03-04 12:32:30|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|4778
1614869450000|2021-03-04 14:50:50|1034.8|1034.6|1035|1034.6|1035.4|1034.8|1034.6|1034.2|8423
1614861160000|2021-03-04 12:32:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1718
1614869460000|2021-03-04 14:51:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|2134
1614861170000|2021-03-04 12:32:50|1040.6||1040.6||1040.6||1040.6||0
1614869470000|2021-03-04 14:51:10|1035|1035|1034.4|1034.2|1035.2|1035|1034.4|1034|3000
1614861180000|2021-03-04 12:33:00|1040.4|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|1063
1614869480000|2021-03-04 14:51:20|1034.6|1034.4|1034|1033.6|1034.8|1034.4|1034|1033.6|10151
1614861190000|2021-03-04 12:33:10|1040.4|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|3221
1614869490000|2021-03-04 14:51:30|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.4|1033.2|4906
1614861200000|2021-03-04 12:33:20|1040.2|1039.4|1040|1039.6|1040.2|1040|1040|1039.4|2543
1614869500000|2021-03-04 14:51:40|1033.6|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.2|990
1614861210000|2021-03-04 12:33:30|1039.8|1039.4|1039.6|1039.4|1039.8|1039.6|1039.6|1039.2|1356
1614869510000|2021-03-04 14:51:50|1033.8|1033.2|1034|1033.6|1034|1033.8|1033.8|1033.2|1786
1614861220000|2021-03-04 12:33:40|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|1287
1614869520000|2021-03-04 14:52:00|1033.8|1033.8|1033|1032.6|1033.8|1033.8|1032.4|1032|6561
1614861230000|2021-03-04 12:33:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1038.6|2925
1614869530000|2021-03-04 14:52:10|1032.8|1032.8|1033.6|1033.2|1033.6|1033.2|1032.8|1032.6|5126
1614861240000|2021-03-04 12:34:00|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|0
1614869540000|2021-03-04 14:52:20|1033.4|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|0
1614861250000|2021-03-04 12:34:10|1039.6|1039.2|1039.4|1039.2|1040|1039.4|1039.4|1039.2|4057
1614869550000|2021-03-04 14:52:30|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|2111
1614861260000|2021-03-04 12:34:20|1039.2|1039|1039|1038.6|1039.4|1039|1039|1038.6|2395
1614869560000|2021-03-04 14:52:40|1033.8|1033.4|1033.8|1033.4|1034.2|1033.6|1033.6|1033.4|1128
1614861270000|2021-03-04 12:34:30|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|0
1614869570000|2021-03-04 14:52:50|1033.6|1033.6|1034|1033.6|1034.8|1034.6|1033.2|1033|42253
1614861280000|2021-03-04 12:34:40|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.6|1387
1614869580000|2021-03-04 14:53:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.4|1033|6335
1614861290000|2021-03-04 12:34:50|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|3965
1614869590000|2021-03-04 14:53:10|1033.8|1033.4|1034.2|1033.8|1034.6|1034.4|1033.8|1033.4|3586
1614869600000|2021-03-04 14:53:20|1034|1034|1033.6|1033.2|1034.2|1034|1033.6|1032.8|2982
1614861300000|2021-03-04 12:35:00|1039.4|1039|1039.8|1039.6|1040|1039.6|1039.2|1038.8|4918
1614869610000|2021-03-04 14:53:30|1033.8|1033.4|1034|1033.6|1034|1033.8|1033.6|1033.2|500
1614861310000|2021-03-04 12:35:10|1039.6|1039.4|1039|1038.6|1039.6|1039.4|1039|1038.4|6673
1614869620000|2021-03-04 14:53:40|1033.8|1033.4|1034|1033.6|1034.2|1033.6|1033.8|1033.4|1320
1614861320000|2021-03-04 12:35:20|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|0
1614869630000|2021-03-04 14:53:50|1034.2|1033.4|1034.2|1034|1034.2|1034|1034|1033.4|3762
1614861330000|2021-03-04 12:35:30|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|1890
1614869640000|2021-03-04 14:54:00|1034|1033.8|1034.6|1034.2|1034.6|1034.2|1033.8|1033.4|4950
1614861340000|2021-03-04 12:35:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.6|3395
1614869650000|2021-03-04 14:54:10|1034.8|1034.4|1035.4|1034.8|1035.6|1035|1034.8|1034.4|303
1614861350000|2021-03-04 12:35:50|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039|1038.6|600
1614869660000|2021-03-04 14:54:20|1035.2|1035|1035.8|1035.4|1036|1035.4|1035.2|1034.8|2681
1614861360000|2021-03-04 12:36:00|1039.4|1039|1039.4|1039.2|1039.8|1039.2|1039.2|1039|2232
1614869670000|2021-03-04 14:54:30|1035.6|1035.2|1035.4|1035|1035.6|1035.4|1035|1034.8|3539
1614861370000|2021-03-04 12:36:10|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|2241
1614869680000|2021-03-04 14:54:40|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1034.6|1601
1614861380000|2021-03-04 12:36:20|1039.2|1039|1039.2|1038.8|1039.4|1039|1039|1038.6|630
1614869690000|2021-03-04 14:54:50|1035|1034.8|1036|1035.4|1036.2|1035.8|1035|1034.6|5321
1614861390000|2021-03-04 12:36:30|1039.4||1039.4||1039.4||1039.2||0
1614861400000|2021-03-04 12:36:40|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1614869700000|2021-03-04 14:55:00|1035.8|1035.6|1035.2|1035|1035.8|1035.6|1035.2|1035|3296
1614861410000|2021-03-04 12:36:50|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|366
1614869710000|2021-03-04 14:55:10|1035.4|1034.8|1036.6|1036.4|1036.6|1036.4|1035.2|1034.8|7782
1614861420000|2021-03-04 12:37:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1000
1614869720000|2021-03-04 14:55:20|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1035.8|601
1614861430000|2021-03-04 12:37:10|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|2437
1614869730000|2021-03-04 14:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|1248
1614861440000|2021-03-04 12:37:20|1039.4|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|2462
1614869740000|2021-03-04 14:55:40|1036.4|1036|1036.4|1036.2|1036.6|1036.4|1036.4|1036|601
1614861450000|2021-03-04 12:37:30|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.2|1039|552
1614869750000|2021-03-04 14:55:50|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|1467
1614861460000|2021-03-04 12:37:40|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.6|1039|0
1614869760000|2021-03-04 14:56:00|1036.8|1036.2|1036.6|1035.8|1037|1036.6|1036|1035.6|20747
1614861470000|2021-03-04 12:37:50|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1614869770000|2021-03-04 14:56:10|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|0
1614861480000|2021-03-04 12:38:00||1039.2||1039.2||1039.2||1039|0
1614869780000|2021-03-04 14:56:20|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|1252
1614861490000|2021-03-04 12:38:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|259
1614869790000|2021-03-04 14:56:30|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|308
1614861500000|2021-03-04 12:38:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1614869800000|2021-03-04 14:56:40|1036.4|1035.8|1037|1036.6|1037|1036.6|1036.4|1035.6|8516
1614861510000|2021-03-04 12:38:30|1040.2|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.6|1072
1614869810000|2021-03-04 14:56:50|1036.8|1036.4|1036.4|1035.8|1036.8|1036.6|1036.4|1035.8|6509
1614861520000|2021-03-04 12:38:40|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040|2635
1614869820000|2021-03-04 14:57:00|1036.2|1035.6|1035.2|1034.8|1036.2|1035.8|1035|1034.6|3293
1614861530000|2021-03-04 12:38:50|1040.8|1040.6|1040.4|1040.2|1041.2|1040.6|1040.4|1040|2329
1614869830000|2021-03-04 14:57:10|1035.4|1035|1034.8|1034.6|1035.6|1035.2|1034.8|1034.6|2060
1614861540000|2021-03-04 12:39:00|1040.2|1040|1040|1039.8|1040.4|1040|1040|1039.8|597
1614869840000|2021-03-04 14:57:20|1034.6|1034.4|1035.2|1035|1035.2|1035|1034.4|1034|6685
1614861550000|2021-03-04 12:39:10|1040.2|1039.6|1040|1039.8|1040.4|1039.8|1040|1039.6|1400
1614869850000|2021-03-04 14:57:30|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.2|1034.6|886
1614861560000|2021-03-04 12:39:20|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1109
1614869860000|2021-03-04 14:57:40|1035.4|1034.8|1035.4|1035|1035.4|1035|1035|1034.6|2518
1614869870000|2021-03-04 14:57:50|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035|1034.8|677
1614861570000|2021-03-04 12:39:30|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|0
1614869880000|2021-03-04 14:58:00|1035|1034.6|1035.4|1035|1035.4|1035|1034.4|1034|6568
1614861580000|2021-03-04 12:39:40|1040||1040||1040.2||1040||432
1614869890000|2021-03-04 14:58:10|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|0
1614861600000|2021-03-04 12:40:00|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1442
1614869900000|2021-03-04 14:58:20||1034.8||1034.8||1034.8||1034.8|0
1614861610000|2021-03-04 12:40:10|1040.4|1040|1041|1040.6|1041|1040.6|1040.4|1040|8143
1614869910000|2021-03-04 14:58:30|1035.4|1035|1035.6|1035.2|1036|1035.6|1035.2|1035|7518
1614861660000|2021-03-04 12:41:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|3893
1614869920000|2021-03-04 14:58:40|1035.4|1035|1035.6|1035|1035.8|1035.4|1035.4|1035|5026
1614861670000|2021-03-04 12:41:10|1040.2|1040.2|1040.2|1040|1040.2|1040.2|1040.2|1040|1795
1614869930000|2021-03-04 14:58:50|1035.8|1035.2|1036|1035.6|1036.4|1035.8|1035.8|1035.2|0
1614869940000|2021-03-04 14:59:00||1035.4||1035.4||1035.6||1035.2|0
1614861680000|2021-03-04 12:41:20|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|939
1614869950000|2021-03-04 14:59:10|||||||||500
1614861700000|2021-03-04 12:41:40|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1039.8|1578
1614869960000|2021-03-04 14:59:20|1035.8|1035.6|1035.4|1035.2|1035.8|1035.6|1035.4|1035.2|799
1614861720000|2021-03-04 12:42:00|1041|1040.2|1041.2|1040.8|1041.2|1041|1040.6|1040.2|31377
1614869970000|2021-03-04 14:59:30|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1287
1614861730000|2021-03-04 12:42:10|1041|1040.6|1041.6|1041.2|1041.6|1041.4|1040.8|1040.6|11756
1614869980000|2021-03-04 14:59:40|1035.4|1035.2|1035|1034.8|1035.4|1035.2|1035|1034.6|6499
1614861740000|2021-03-04 12:42:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|407
1614869990000|2021-03-04 14:59:50|1034.8|1034.6|1035.2|1034.4|1035.4|1035|1034.6|1034.2|4757
1614861750000|2021-03-04 12:42:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1368
1614861760000|2021-03-04 12:42:40|1041.4|1041|1041.2|1041|1041.4|1041.2|1041|1040.6|3615
1614870000000|2021-03-04 15:00:00|1035.4|1034.6|1034.8|1034.4|1035.6|1035|1034.8|1034.4|3054
1614861770000|2021-03-04 12:42:50|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|0
1614870010000|2021-03-04 15:00:10|1034.6|1034.2|1034.2|1034|1034.6|1034.2|1034.2|1034|80
1614861780000|2021-03-04 12:43:00||1040.6||1040.8||1040.8||1040.4|558
1614870020000|2021-03-04 15:00:20|1034|1033.8|1033.6|1033|1034|1033.8|1033.6|1033|705
1614861790000|2021-03-04 12:43:10|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|1287
1614870030000|2021-03-04 15:00:30|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|3747
1614861820000|2021-03-04 12:43:40|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|981
1614870040000|2021-03-04 15:00:40|1033.8|1033.4|1033.8|1033.6|1034|1033.6|1033.6|1033.4|1228
1614861830000|2021-03-04 12:43:50|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.6|9484
1614870050000|2021-03-04 15:00:50|1034|1033.8|1034.8|1034.6|1035|1034.6|1034|1033.6|2785
1614870060000|2021-03-04 15:01:00|1035|1034.4|1034.4|1034|1035|1034.4|1034.2|1033.8|1217
1614861840000|2021-03-04 12:44:00|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|1223
1614870070000|2021-03-04 15:01:10|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1033.6|1033.2|5181
1614861850000|2021-03-04 12:44:10|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.8|1725
1614870080000|2021-03-04 15:01:20|1033.8|1033.4|1033|1032.6|1034|1033.6|1033|1032.6|7916
1614861860000|2021-03-04 12:44:20|||||||||647
1614870090000|2021-03-04 15:01:30|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.4|1032|9443
1614861870000|2021-03-04 12:44:30||1040.8||1041||1041||1040.8|0
1614870100000|2021-03-04 15:01:40|1032.8|1032.2|1031.8|1031.4|1032.8|1032.2|1031.8|1031.2|10922
1614861890000|2021-03-04 12:44:50|1041|1040.6|1041|1040.8|1041.2|1041|1041|1040.6|6228
1614870110000|2021-03-04 15:01:50|1032|1031.6|1032.6|1032.2|1032.8|1032.6|1031.8|1031.4|6542
1614870120000|2021-03-04 15:02:00|1032.4|1032|1032.4|1032.2|1032.6|1032.4|1032.4|1032|2913
1614861900000|2021-03-04 12:45:00|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|1218
1614870130000|2021-03-04 15:02:10|1032.6|1032.4|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|1699
1614861910000|2021-03-04 12:45:10|1041.4|1041|1041.6|1041.4|1041.6|1041.4|1041.4|1040.8|8532
1614870140000|2021-03-04 15:02:20|1032.8|1032.6|1033|1032.6|1033.2|1033|1032.6|1032.4|1571
1614861930000|2021-03-04 12:45:30|1041.8|1041.6|1042|1041.8|1042.4|1042|1041.8|1041.6|2131
1614870150000|2021-03-04 15:02:30|1032.8|1032.4|1033.2|1032.6|1033.2|1033|1032.6|1032.4|8303
1614861950000|2021-03-04 12:45:50|1042.2|1042|1041.8|1041.4|1042.6|1042.2|1041.8|1041.2|6008
1614870160000|2021-03-04 15:02:40|1033|1032.4|1032.8|1032.6|1033.2|1033|1032.8|1032.4|10379
1614861960000|2021-03-04 12:46:00|1042.4|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|23261
1614870170000|2021-03-04 15:02:50|1033|1032.8|1033.2|1032.6|1033.2|1033|1033|1032.4|3645
1614861970000|2021-03-04 12:46:10|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.2|7141
1614870180000|2021-03-04 15:03:00|1033|1032.4|1032.8|1032.4|1033.2|1032.4|1032.6|1032.2|600
1614861980000|2021-03-04 12:46:20|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.4|1042|8148
1614870190000|2021-03-04 15:03:10|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|2757
1614861990000|2021-03-04 12:46:30|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|3500
1614870200000|2021-03-04 15:03:20|1032.6|1032.2|1032.2|1031.8|1032.8|1032.2|1032|1031.6|2197
1614862000000|2021-03-04 12:46:40|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|891
1614870210000|2021-03-04 15:03:30|1032|1031.6|1032.2|1032|1032.6|1032.2|1032|1031.6|6162
1614862020000|2021-03-04 12:47:00|1042.6||1042.8||1042.8||1042.6||0
1614870220000|2021-03-04 15:03:40|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.2|1032|719
1614862030000|2021-03-04 12:47:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1099
1614870230000|2021-03-04 15:03:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032|1031.6|7922
1614862050000|2021-03-04 12:47:30|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|2226
1614870240000|2021-03-04 15:04:00|1032.2|1031.6|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|791
1614862070000|2021-03-04 12:47:50|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|1245
1614870250000|2021-03-04 15:04:10|1031.8|1031.4|1031.4|1031.2|1032.2|1031.8|1031.4|1031.2|1828
1614862080000|2021-03-04 12:48:00|1042.6|1042.4|1043.4|1043|1043.6|1043.2|1042.6|1042.4|30909
1614870260000|2021-03-04 15:04:20|1031.6|1031.4|1031.2|1030.8|1031.8|1031.4|1031|1030.8|3126
1614870270000|2021-03-04 15:04:30|1031|1031|1031|1030.6|1031.2|1031|1030.8|1030.6|3105
1614862100000|2021-03-04 12:48:20|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.8|1208
1614870280000|2021-03-04 15:04:40|1030.8|1030.8|1031|1030.4|1031|1030.8|1030.6|1030.2|1727
1614862110000|2021-03-04 12:48:30|1043.8|1042.8|1044|1043.6|1044|1043.8|1043.6|1042.8|30682
1614870290000|2021-03-04 15:04:50|1030.8|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.4|0
1614862120000|2021-03-04 12:48:40|1044.2|1043.8|1044|1043.6|1044.2|1044|1043.8|1043.6|1850
1614870300000|2021-03-04 15:05:00|1031|1030.4|1031.2|1030.8|1031.6|1031.2|1031|1030.4|10041
1614862130000|2021-03-04 12:48:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|3890
1614870310000|2021-03-04 15:05:10|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|4166
1614862140000|2021-03-04 12:49:00|1044.4|1044|1044.8|1044.2|1045|1044.6|1044.4|1043.8|2047
1614870320000|2021-03-04 15:05:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1029.8|1029.4|29850
1614862150000|2021-03-04 12:49:10|1044.6|1044|1044.8|1044.6|1045|1044.6|1044.4|1044|1606
1614870330000|2021-03-04 15:05:30|1030.4|1029.8|1031|1030.6|1031|1030.6|1030.2|1029.8|10749
1614862160000|2021-03-04 12:49:20|1045|1044.4|1044.8|1044.6|1045|1044.8|1044.8|1044.4|4931
1614870340000|2021-03-04 15:05:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1614862170000|2021-03-04 12:49:30|1044.6|1044.4|1044.4|1043.8|1044.6|1044.4|1044.2|1043.8|1412
1614870350000|2021-03-04 15:05:50|1031.6|1031.4|1031.4|1031|1031.6|1031.4|1031.2|1031|12700
1614862180000|2021-03-04 12:49:40|1044.6|1044|1044.4|1044|1044.8|1044.2|1044.4|1044|0
1614870360000|2021-03-04 15:06:00|1031.2|1031.2|1031.4|1031.2|1032|1031.6|1031.2|1031|12853
1614862190000|2021-03-04 12:49:50|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|1000
1614870370000|2021-03-04 15:06:10|1031.2|1031|1031.4|1031|1031.6|1031.2|1031.2|1031|1424
1614870380000|2021-03-04 15:06:20|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|2899
1614862200000|2021-03-04 12:50:00||1044.4||1044.4||1044.4||1044.2|0
1614870390000|2021-03-04 15:06:30|1031.6|1031.2|1031.2|1031|1031.6|1031.4|1031.2|1031|2178
1614862260000|2021-03-04 12:51:00|1044.4|1044.2|1044.4|1044.2|1044.6|1044.4|1044.4|1044|1587
1614870400000|2021-03-04 15:06:40|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1030.6|1030.2|15617
1614862280000|2021-03-04 12:51:20|1044.6|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|1250
1614870410000|2021-03-04 15:06:50|1031|1030.4|1030.6|1030.2|1031.2|1030.4|1030.6|1030.2|4135
1614862290000|2021-03-04 12:51:30|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|531
1614870420000|2021-03-04 15:07:00|1030.4|1030.4|1030|1029.8|1030.8|1030.4|1030|1029.8|4203
1614862300000|2021-03-04 12:51:40|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|304
1614870430000|2021-03-04 15:07:10|1030.2|1029.6|1030|1029.6|1030.2|1029.6|1029.6|1029.2|3963
1614862310000|2021-03-04 12:51:50|1043.8|1043.8|1044.4|1044.2|1044.6|1044.2|1043.8|1043.6|7064
1614870440000|2021-03-04 15:07:20|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029|2717
1614862320000|2021-03-04 12:52:00|1044.2|1044|1044.8|1044.2|1044.8|1044.4|1043.8|1043.4|11506
1614870450000|2021-03-04 15:07:30|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.2|1029|2696
1614862330000|2021-03-04 12:52:10||1044.4||1044.2||1044.4||1044.2|0
1614870460000|2021-03-04 15:07:40|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.4|1029.2|520
1614862340000|2021-03-04 12:52:20||1044.4||1044.4||1044.4||1044.4|0
1614870470000|2021-03-04 15:07:50|1029.6|1029.6|1029.2|1029|1029.6|1029.6|1029.2|1029|135
1614862350000|2021-03-04 12:52:30||1044.6||1044.6||1044.6||1044.4|0
1614870480000|2021-03-04 15:08:00|1029|1028.8|1029|1028.6|1029.4|1029|1028.8|1028.4|19256
1614862370000|2021-03-04 12:52:50|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|4547
1614870490000|2021-03-04 15:08:10|1028.8||1028.8||1028.8||1028.8||0
1614862380000|2021-03-04 12:53:00|1044.6|1044.4|1044.4|1044|1044.6|1044.4|1044.2|1043.8|1828
1614870500000|2021-03-04 15:08:20|1029|1028.8|1029.2|1028.8|1029.6|1029.4|1029|1028.8|14052
1614862390000|2021-03-04 12:53:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1614870510000|2021-03-04 15:08:30|1029.4|1029|1029|1028.8|1029.4|1029|1029|1028.8|1568
1614862400000|2021-03-04 12:53:20|1044.2|1044.2|1043.8|1043.4|1044.2|1044.2|1043.8|1043.4|748
1614870520000|2021-03-04 15:08:40|1029.2|1029|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|1944
1614862420000|2021-03-04 12:53:40|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.2|585
1614870530000|2021-03-04 15:08:50|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|8702
1614862430000|2021-03-04 12:53:50|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1
1614870540000|2021-03-04 15:09:00|1029.6|1029.2|1028.6|1028.4|1029.6|1029.2|1028.6|1028.2|9835
1614870550000|2021-03-04 15:09:10|1028.8|1028.2|1029|1028.6|1029|1028.6|1028.8|1028.2|1292
1614862440000|2021-03-04 12:54:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2633
1614870560000|2021-03-04 15:09:20|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.4|1028|1002
1614862450000|2021-03-04 12:54:10|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.4|3396
1614870570000|2021-03-04 15:09:30|1029|1028.6|1029.4|1029|1029.6|1029|1029|1028.4|2341
1614870580000|2021-03-04 15:09:40|1029.2|1028.8|1028.6|1028.4|1029.2|1028.8|1028.4|1028.2|7468
1614862500000|2021-03-04 12:55:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|2713
1614870590000|2021-03-04 15:09:50|1028.4|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028|390
1614862510000|2021-03-04 12:55:10|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|1272
1614870600000|2021-03-04 15:10:00|1028.2|1028|1027.6|1027.4|1028.4|1028|1027.2|1027|12572
1614862530000|2021-03-04 12:55:30|1043.4|1043.2|1043|1042.8|1043.6|1043.4|1042.8|1042.6|26180
1614870610000|2021-03-04 15:10:10|1027.8|1027.6|1027.4|1027|1028|1027.6|1027|1026.6|10376
1614862540000|2021-03-04 12:55:40|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2099
1614870620000|2021-03-04 15:10:20|1027.6|1026.8|1027.4|1027|1027.6|1027|1027.4|1026.8|600
1614862550000|2021-03-04 12:55:50|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|708
1614870630000|2021-03-04 15:10:30|1027.6|1027.2|1027.4|1027|1027.8|1027.2|1027.2|1026.8|1268
1614870640000|2021-03-04 15:10:40|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|600
1614862560000|2021-03-04 12:56:00|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1285
1614870650000|2021-03-04 15:10:50|1027|1026.8|1027|1026.8|1027.2|1027|1027|1026.8|2509
1614862570000|2021-03-04 12:56:10|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|1915
1614870660000|2021-03-04 15:11:00|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027|1027|25284
1614862580000|2021-03-04 12:56:20||1041.6||1041.6||1041.6||1041.4|0
1614870670000|2021-03-04 15:11:10|1027.4|1027.2|1027.8|1027.4|1028|1027.8|1027.4|1027.2|6204
1614862590000|2021-03-04 12:56:30|1041.6|1041.4|1041.2|1041|1041.6|1041.4|1041.2|1040.8|2443
1614870680000|2021-03-04 15:11:20|1028||1027.8||1028||1027.8||0
1614862600000|2021-03-04 12:56:40|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|2910
1614870690000|2021-03-04 15:11:30|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|10316
1614862620000|2021-03-04 12:57:00|1041.8|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3400
1614870700000|2021-03-04 15:11:40|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|4169
1614862630000|2021-03-04 12:57:10|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|2489
1614870710000|2021-03-04 15:11:50|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027|1026.6|1666
1614862640000|2021-03-04 12:57:20|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|0
1614870720000|2021-03-04 15:12:00|1027.2|1026.6|1027.6|1027.4|1027.6|1027.4|1027|1026.4|3610
1614862650000|2021-03-04 12:57:30|1042.2|1042|1041.8|1041.4|1042.2|1042|1041.8|1041.4|2048
1614870730000|2021-03-04 15:12:10|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|5011
1614862660000|2021-03-04 12:57:40|1041.6|1041.6|1042.6|1042.4|1042.6|1042.4|1041.6|1041.6|38503
1614870740000|2021-03-04 15:12:20|1027.6|1027.6|1027.4|1026.8|1027.8|1027.6|1027|1026.6|7953
1614862680000|2021-03-04 12:58:00|1042.8|1042.6|1042.8|1042.2|1043.4|1042.8|1042.6|1042.2|8908
1614870750000|2021-03-04 15:12:30|1027.2|1027|1026.6|1026.2|1027.2|1027|1026.4|1026|3372
1614862690000|2021-03-04 12:58:10|1042.6|1042|1042.2|1041.6|1042.8|1042.2|1042|1041.6|4286
1614870760000|2021-03-04 15:12:40||1026||1026.2||1026.2||1026|0
1614862700000|2021-03-04 12:58:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|908
1614870770000|2021-03-04 15:12:50|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|1072
1614862720000|2021-03-04 12:58:40||1042||1042||1042||1041.8|0
1614870780000|2021-03-04 15:13:00|1026.2|1026|1025.8|1025.4|1026.4|1026.2|1025.4|1025.2|13881
1614862740000|2021-03-04 12:59:00|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.6|191
1614870790000|2021-03-04 15:13:10|1026|1025.6|1025.8|1025.4|1026.2|1026|1025.8|1025.4|7888
1614870800000|2021-03-04 15:13:20|1026|1025.6|1026.4|1026|1026.8|1026.4|1026|1025.6|6710
1614870810000|2021-03-04 15:13:30|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.2|1026|4295
1614870820000|2021-03-04 15:13:40|1026.4|1026|1026.4|1026|1026.4|1026|1026|1025.6|4836
1614870830000|2021-03-04 15:13:50|1026.6|1026.2|1027|1026.8|1027.2|1026.8|1026.6|1026.2|4382
1614862750000|2021-03-04 12:59:10|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1614870840000|2021-03-04 15:14:00|1027.2|1026.6|1026.8|1026.4|1027.2|1026.6|1026.8|1026.4|5640
1614862760000|2021-03-04 12:59:20||1042||1042||1042||1041.8|0
1614870850000|2021-03-04 15:14:10|1027|1026.6|1027.6|1027.4|1027.8|1027.4|1026.8|1026.6|2137
1614870860000|2021-03-04 15:14:20|1027.8|1027.6|1028.6|1028.2|1028.6|1028.2|1027.6|1027.6|9640
1614862770000|2021-03-04 12:59:30||1041.8||1041.8||1042||1041.8|0
1614870870000|2021-03-04 15:14:30|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.4|1028.2|14712
1614862780000|2021-03-04 12:59:40||1042||1042||1042||1041.8|0
1614870880000|2021-03-04 15:14:40|1029|1028.4|1029.4|1028.8|1029.4|1029|1028.8|1028.2|20778
1614862800000|2021-03-04 13:00:00|1042.4|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|1305
1614870890000|2021-03-04 15:14:50|1029.2|1029|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|2
1614862810000|2021-03-04 13:00:10|1042.4||1042.2||1042.4||1042.2||0
1614870900000|2021-03-04 15:15:00|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1028.8|1028.6|5509
1614862830000|2021-03-04 13:00:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1499
1614870910000|2021-03-04 15:15:10|1029.2|1028.6|1028.2|1027.6|1029.2|1028.6|1027.8|1027.4|7484
1614862840000|2021-03-04 13:00:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1614870920000|2021-03-04 15:15:20|1028.4|1027.8|1028.6|1028.2|1028.8|1028.4|1028.4|1027.8|3315
1614862850000|2021-03-04 13:00:50||1042.4||1042.2||1042.4||1042.2|0
1614870930000|2021-03-04 15:15:30|1028.8|1028.4|1028.8|1028.6|1029.2|1028.6|1028.6|1028.2|7055
1614862860000|2021-03-04 13:01:00|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042.2|1
1614870940000|2021-03-04 15:15:40|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|2048
1614862880000|2021-03-04 13:01:20|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|1544
1614870950000|2021-03-04 15:15:50|1029.4|1029.2|1029.8|1029.6|1030|1029.8|1029.4|1029|544
1614862890000|2021-03-04 13:01:30|1042.2|1042.2|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|4
1614870960000|2021-03-04 15:16:00|1030|1029.8|1030.2|1029.8|1030.8|1030.6|1030|1029.6|21816
1614862900000|2021-03-04 13:01:40|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|1665
1614870970000|2021-03-04 15:16:10|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|1294
1614870980000|2021-03-04 15:16:20|1029.4|1029.2|1029.2|1029|1029.4|1029.4|1029.2|1029|1705
1614862910000|2021-03-04 13:01:50|1042.2|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|1253
1614870990000|2021-03-04 15:16:30|1029.4|1029.2|1029|1028.6|1029.8|1029.2|1028.8|1028.6|25083
1614862920000|2021-03-04 13:02:00|1042.2||1042.2||1042.2||1042.2||0
1614871000000|2021-03-04 15:16:40|1028.8|1028.4|1029.2|1028.8|1029.2|1029|1028.8|1028.4|8628
1614871010000|2021-03-04 15:16:50|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|842
1614862950000|2021-03-04 13:02:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.4|1200
1614871020000|2021-03-04 15:17:00|1029.6|1029.2|1029.4|1028.8|1029.8|1029.2|1029.2|1028.8|7693
1614862960000|2021-03-04 13:02:40|1042.2|1041.8|1042|1041.8|1042.2|1042|1042|1041.8|1280
1614871030000|2021-03-04 15:17:10|1029.2|1028.6|1028.6|1028.2|1029.2|1028.6|1028.2|1028|8768
1614862970000|2021-03-04 13:02:50|1042.2|1042|1042|1041.8|1042.4|1042|1042|1041.8|1553
1614871040000|2021-03-04 15:17:20|1028.8|1028.6|1028.8|1028.4|1029.2|1029|1028.4|1028|28067
1614862980000|2021-03-04 13:03:00|1042.2||1042.2||1042.2||1042.2||0
1614871050000|2021-03-04 15:17:30|1029|1028.6|1029|1028.8|1029.4|1029|1029|1028.6|3988
1614862990000|2021-03-04 13:03:10|1042.4|1042|1042.2|1042|1042.6|1042|1042.2|1042|2801
1614871060000|2021-03-04 15:17:40|1029.2|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|1220
1614863010000|2021-03-04 13:03:30|1042|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|490
1614871070000|2021-03-04 15:17:50|1029|1028.6|1029|1028.8|1029.2|1028.8|1028.8|1028.4|2424
1614863030000|2021-03-04 13:03:50|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|2190
1614871080000|2021-03-04 15:18:00|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|1144
1614863040000|2021-03-04 13:04:00|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|0
1614871090000|2021-03-04 15:18:10|1028.8|1028.8|1029.4|1029.2|1029.6|1029.2|1028.8|1028.8|1861
1614863050000|2021-03-04 13:04:10|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1090
1614871100000|2021-03-04 15:18:20|1029.6|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|2242
1614863060000|2021-03-04 13:04:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|211
1614871110000|2021-03-04 15:18:30|1029.2|1028.8|1028.6|1028.2|1029.2|1028.8|1028.6|1028.2|2922
1614863080000|2021-03-04 13:04:40|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|1718
1614871120000|2021-03-04 15:18:40|1028.4|1028.4|1028.4|1028.2|1028.6|1028.4|1028.2|1028|8638
1614863100000|2021-03-04 13:05:00|1041.8|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1238
1614871130000|2021-03-04 15:18:50|1028.6|1028.4|1028.4|1028.2|1028.6|1028.4|1028.4|1028|1511
1614863110000|2021-03-04 13:05:10|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|0
1614871140000|2021-03-04 15:19:00|1028.6|1028|1028.4|1028|1028.6|1028.4|1028.4|1028|735
1614863120000|2021-03-04 13:05:20|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|1066
1614871150000|2021-03-04 15:19:10|1028.2|1028.2|1027.8|1027.6|1028.2|1028.2|1027.4|1027|15315
1614863130000|2021-03-04 13:05:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|100
1614871160000|2021-03-04 15:19:20|1028|1027.4|1027.8|1027.6|1028|1027.8|1027.8|1027.4|1853
1614863140000|2021-03-04 13:05:40||1041.4||1041.4||1041.4||1041.4|0
1614871170000|2021-03-04 15:19:30|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027|1661
1614863160000|2021-03-04 13:06:00|1041.8||1041.8||1042||1041.8||726
1614871180000|2021-03-04 15:19:40|1027.6|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1614863170000|2021-03-04 13:06:10|1041.6|1041.6|1041.6|1041.2|1041.6|1041.6|1041.4|1041.2|193
1614871190000|2021-03-04 15:19:50|1027.2|1027.2|1026.4|1026.2|1027.4|1027.2|1026.4|1026.2|7230
1614863180000|2021-03-04 13:06:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|251
1614871200000|2021-03-04 15:20:00|1026.6|1026.4|1026.8|1026.6|1027.2|1026.8|1026.6|1026.2|2214
1614871210000|2021-03-04 15:20:10|1026.6|1026.4|1026.8|1026.4|1027.2|1026.8|1026.6|1026.2|18867
1614863190000|2021-03-04 13:06:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|250
1614871220000|2021-03-04 15:20:20|1026.2|1026|1027.2|1026.8|1027.4|1027|1026.2|1026|12284
1614871230000|2021-03-04 15:20:30|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.4|672
1614863200000|2021-03-04 13:06:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|1948
1614871240000|2021-03-04 15:20:40|1026.4|1026.2|1026.2|1026|1026.8|1026.2|1026.2|1026|3031
1614863210000|2021-03-04 13:06:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1614871250000|2021-03-04 15:20:50|1026.4|1026.2|1026.4|1026.2|1027.2|1027|1026.2|1026|39059
1614863220000|2021-03-04 13:07:00|1040.2|1039.8|1039.8|1039.6|1040.4|1039.8|1039.8|1039.6|673
1614871260000|2021-03-04 15:21:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|514
1614863230000|2021-03-04 13:07:10|1040|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1614871270000|2021-03-04 15:21:10|1026.4|1026.4|1026.8|1026.6|1027.2|1026.8|1026.4|1026.4|2355
1614863240000|2021-03-04 13:07:20|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|0
1614871280000|2021-03-04 15:21:20||1026.4||1026.4||1026.4||1026.2|1365
1614863250000|2021-03-04 13:07:30||1039.6||1039.8||1039.8||1039.6|0
1614871290000|2021-03-04 15:21:30|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|1557
1614863260000|2021-03-04 13:07:40|1040.2||1040.2||1040.2||1040||2704
1614871300000|2021-03-04 15:21:40|1026.8|1026.6|1027.4|1027.2|1027.4|1027.2|1026.8|1026.6|2876
1614863280000|2021-03-04 13:08:00|1040.4|1040|1040.2|1040|1040.6|1040.2|1040.2|1040|1310
1614871310000|2021-03-04 15:21:50|1027.6|1027.4|1028.8|1028.4|1028.8|1028.4|1027.6|1027.4|8258
1614871320000|2021-03-04 15:22:00|1028.6|1028.2|1029.6|1029.2|1030|1029.6|1028.6|1028.2|15108
1614863290000|2021-03-04 13:08:10|1040.4||1040.2||1040.4||1040.2||0
1614871330000|2021-03-04 15:22:10|1029.8|1029.4|1030|1029.8|1030.2|1030|1029.6|1029.4|2839
1614863300000|2021-03-04 13:08:20|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1040.2|1039.6|1763
1614871340000|2021-03-04 15:22:20|1029.8|1029.6|1030.2|1029.8|1030.2|1030|1029.8|1029.6|15173
1614863310000|2021-03-04 13:08:30||1039.8||1039.6||1039.8||1039.6|0
1614871350000|2021-03-04 15:22:30|1030|1029.6|1029.2|1029|1030|1029.6|1029.2|1029|2636
1614863320000|2021-03-04 13:08:40|1040|1039.4|1039.4|1039.2|1040|1039.4|1039.4|1039|5760
1614871360000|2021-03-04 15:22:40|1029.4|1029.2|1029.2|1029|1029.4|1029.2|1029.2|1029|2373
1614871370000|2021-03-04 15:22:50|1029|1028.8|1029|1028.8|1029.2|1028.8|1028.8|1028.6|5967
1614863330000|2021-03-04 13:08:50|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.6|1490
1614871380000|2021-03-04 15:23:00|1029.2|1028.6|1029|1028.6|1029.4|1029.2|1029|1028.6|2994
1614863360000|2021-03-04 13:09:20|1038.8|1038.6|1038.8|1038.6|1038.8|1038.8|1038.8|1038.6|935
1614871390000|2021-03-04 15:23:10|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.6|0
1614863370000|2021-03-04 13:09:30|1038.6|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|2580
1614871400000|2021-03-04 15:23:20|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|496
1614871410000|2021-03-04 15:23:30|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|4296
1614863400000|2021-03-04 13:10:00|1038.6||1038.6||1038.6||1038.6||0
1614871420000|2021-03-04 15:23:40|1028.8|1028.6|1029.4|1029|1029.6|1029.2|1028.8|1028.4|7915
1614863420000|2021-03-04 13:10:20|1038.8|1038.6|1038.6|1038.4|1038.8|1038.6|1038.6|1038.4|1780
1614871430000|2021-03-04 15:23:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1614863430000|2021-03-04 13:10:30|1038.8||1038.6||1038.8||1038.6||0
1614871440000|2021-03-04 15:24:00|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.2|1028.8|2753
1614863440000|2021-03-04 13:10:40|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1614871450000|2021-03-04 15:24:10|1029.2|1028.8|1029.2|1029|1029.4|1029|1029.2|1028.8|927
1614863450000|2021-03-04 13:10:50|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.8|2019
1614871460000|2021-03-04 15:24:20|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1028.8|1028.4|1309
1614863460000|2021-03-04 13:11:00|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|2130
1614871470000|2021-03-04 15:24:30|1029|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|849
1614863470000|2021-03-04 13:11:10|1039||1039||1039||1039||0
1614871480000|2021-03-04 15:24:40|1029.2|1028.8|1030|1029.6|1030|1029.6|1029.2|1028.8|20475
1614863520000|2021-03-04 13:12:00|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|2442
1614871500000|2021-03-04 15:25:00|1029.8|1029.4|1029.2|1029|1029.8|1029.4|1029.2|1029|6150
1614871510000|2021-03-04 15:25:10|1029|1028.8|1028.6|1028.2|1029|1028.8|1028.6|1028.2|3569
1614871520000|2021-03-04 15:25:20|1028.4|1028|1028.2|1028|1028.6|1028.2|1028.2|1028|1782
1614863530000|2021-03-04 13:12:10|||||||||4149
1614871530000|2021-03-04 15:25:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|5827
1614863540000|2021-03-04 13:12:20|1039|1038.8|1038.6|1038.2|1039|1038.8|1038.6|1038.2|7655
1614871540000|2021-03-04 15:25:40|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|0
1614871550000|2021-03-04 15:25:50|1028.8|1028.2|1029|1028.6|1029.2|1028.8|1028.8|1028.2|3929
1614863550000|2021-03-04 13:12:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1614871560000|2021-03-04 15:26:00||1028.8||1028.8||1028.8||1028.8|0
1614871570000|2021-03-04 15:26:10|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.4|1028.2|5331
1614863560000|2021-03-04 13:12:40|1038.8|1038.4|1039.2|1038.8|1039.2|1039|1038.8|1038.4|3009
1614871580000|2021-03-04 15:26:20|||||||||366
1614871590000|2021-03-04 15:26:30|1029|1028.6|1029|1028.6|1029.4|1028.8|1029|1028.6|1934
1614871600000|2021-03-04 15:26:40|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|1
1614871610000|2021-03-04 15:26:50|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|0
1614863580000|2021-03-04 13:13:00|1039.4|1039|1040.2|1039.6|1040.2|1039.6|1039.4|1039|3229
1614871620000|2021-03-04 15:27:00|1028.8|1028.4|1029.6|1029.2|1029.8|1029.4|1028.8|1028.2|5764
1614863590000|2021-03-04 13:13:10|1040.4|1039.8|1040.2|1039.6|1040.6|1040|1040|1039.6|148
1614871630000|2021-03-04 15:27:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.2|2000
1614863600000|2021-03-04 13:13:20|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|1246
1614871640000|2021-03-04 15:27:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.4|1029|5796
1614863610000|2021-03-04 13:13:30|1040.4|1040|1039.8|1039.6|1040.6|1040|1039.8|1039.6|0
1614871650000|2021-03-04 15:27:30|1029.8||1030||1030||1029.8||722
1614863620000|2021-03-04 13:13:40|1040||1040||1040||1040||0
1614871660000|2021-03-04 15:27:40|1029.8|1029.4|1030|1029.6|1030|1029.8|1029.8|1029.4|780
1614863630000|2021-03-04 13:13:50|1039.8||1039.8||1040||1039.8||0
1614871670000|2021-03-04 15:27:50|1029.8|1029.4|1029.8|1029.6|1030|1029.8|1029.8|1029.4|2334
1614863640000|2021-03-04 13:14:00|1039.6|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|3313
1614871680000|2021-03-04 15:28:00|1030|1029.2|1029.4|1028.8|1030|1029.2|1029|1028.6|28570
1614871690000|2021-03-04 15:28:10|1029.6|1029|1029.4|1029.2|1029.6|1029.4|1029.4|1029|3181
1614863660000|2021-03-04 13:14:20|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|1093
1614871700000|2021-03-04 15:28:20|1029.6|1029|1028.8|1028.6|1029.6|1029.2|1028.8|1028.6|4833
1614871710000|2021-03-04 15:28:30|1029|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|3072
1614871720000|2021-03-04 15:28:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|2850
1614863680000|2021-03-04 13:14:40|1039|1038.8|1039.2|1038.8|1039.4|1038.8|1038.8|1038.4|4353
1614871730000|2021-03-04 15:28:50|1029.4|1029|1029.4|1029.2|1029.6|1029.2|1029.2|1029|6029
1614871740000|2021-03-04 15:29:00|1029.2|1029|1028.8|1028.2|1029.2|1029|1028.6|1028|8067
1614863690000|2021-03-04 13:14:50|1039||1039||1039||1039||0
1614871750000|2021-03-04 15:29:10|1029|1028.4|1029.6|1029.4|1029.6|1029.4|1029|1028.4|13532
1614871760000|2021-03-04 15:29:20|1029.8||1029.8||1029.8||1029.8||0
1614863700000|2021-03-04 13:15:00|||||||||500
1614871770000|2021-03-04 15:29:30|1029.6|1029.6|1029.8|1029.6|1029.8|1029.6|1029.6|1029.4|589
1614863710000|2021-03-04 13:15:10|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|3238
1614871780000|2021-03-04 15:29:40|1030|1029.4|1029.8|1029.6|1030.2|1030|1029.8|1029.4|25276
1614863720000|2021-03-04 13:15:20|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.8|2680
1614871790000|2021-03-04 15:29:50|1029.6|1029.4|1029.8|1029.4|1030.2|1029.8|1029.6|1029.2|2698
1614871800000|2021-03-04 15:30:00|1029.6|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|0
1614863730000|2021-03-04 13:15:30|1039.6|1039.2|1039.8|1039.4|1040|1039.4|1039.6|1039.2|680
1614871810000|2021-03-04 15:30:10|1029.8|1029.4|1030.2|1030|1030.6|1030|1029.8|1029.4|5531
1614863740000|2021-03-04 13:15:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1614871820000|2021-03-04 15:30:20|1030|1029.8|1029.6|1029|1030.2|1029.8|1029.2|1029|7161
1614863750000|2021-03-04 13:15:50|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.6|0
1614871830000|2021-03-04 15:30:30|1029.4|1028.8|1029.2|1029|1029.4|1029|1029.2|1028.8|960
1614863760000|2021-03-04 13:16:00|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|730
1614871840000|2021-03-04 15:30:40|1029.4|1029.2|1029.6|1029.4|1029.8|1029.4|1029.2|1029.2|2261
1614863770000|2021-03-04 13:16:10|1040.2|1040|1040.4|1040.2|1040.6|1040.2|1040.2|1040|3447
1614871850000|2021-03-04 15:30:50|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1932
1614863800000|2021-03-04 13:16:40|1040.2|1040|1041|1040.4|1041.4|1040.8|1040.2|1040|9609
1614871860000|2021-03-04 15:31:00|1030|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|2300
1614863810000|2021-03-04 13:16:50|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|610
1614871870000|2021-03-04 15:31:10|1029.8|1029.8|1029.8|1029.4|1030|1029.8|1029.6|1029.4|2002
1614863820000|2021-03-04 13:17:00|1040.8|1040.2|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|0
1614871880000|2021-03-04 15:31:20|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|199
1614863830000|2021-03-04 13:17:10|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|1258
1614871890000|2021-03-04 15:31:30||1029||1029||1029||1029|0
1614863850000|2021-03-04 13:17:30|1040.8|1040.8|1041|1040.6|1041.4|1040.8|1040.8|1040.6|1259
1614871900000|2021-03-04 15:31:40|1029|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|2624
1614871910000|2021-03-04 15:31:50|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|815
1614863860000|2021-03-04 13:17:40|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.6|4314
1614871920000|2021-03-04 15:32:00|1029|1029|1028|1027.6|1029.2|1029|1028|1027.6|5102
1614871930000|2021-03-04 15:32:10||1027.8||1027.6||1027.8||1027.6|0
1614863870000|2021-03-04 13:17:50|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.6|1796
1614871940000|2021-03-04 15:32:20|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.8|3615
1614863880000|2021-03-04 13:18:00|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|3815
1614871950000|2021-03-04 15:32:30|1028|1028|1028.2|1028|1028.2|1028|1028|1027.8|3761
1614863890000|2021-03-04 13:18:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1614871960000|2021-03-04 15:32:40|1028|1027.6|1028.6|1028.2|1028.8|1028.4|1027.8|1027.6|18041
1614863900000|2021-03-04 13:18:20||1041||1041||1041||1041|0
1614871970000|2021-03-04 15:32:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1614863910000|2021-03-04 13:18:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|6397
1614871980000|2021-03-04 15:33:00||1028.4||1028.4||1028.4||1028.2|0
1614863920000|2021-03-04 13:18:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|202
1614871990000|2021-03-04 15:33:10|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|1585
1614872000000|2021-03-04 15:33:20|1028.8|1028.6|1028.8|1028.6|1029|1028.8|1028.6|1028.4|10726
1614872010000|2021-03-04 15:33:30|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|1420
1614863930000|2021-03-04 13:18:50|1041.6|1041.2|1041.8|1041.6|1042|1041.6|1041.6|1041|71
1614872020000|2021-03-04 15:33:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.2|1028|6687
1614863940000|2021-03-04 13:19:00|1042|1041.4|1041.8|1041.2|1042|1041.4|1041.6|1041.2|3
1614872030000|2021-03-04 15:33:50|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.6|2873
1614863950000|2021-03-04 13:19:10|1041.6|1041|1041.2|1041|1041.6|1041|1041.2|1041|3439
1614872040000|2021-03-04 15:34:00|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|1333
1614872050000|2021-03-04 15:34:10|1028|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.6|12452
1614863960000|2021-03-04 13:19:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1734
1614872070000|2021-03-04 15:34:30|1028|1027.6|1028|1027.6|1028.2|1028|1027.8|1027.4|5365
1614872080000|2021-03-04 15:34:40|1028.2|1027.8|1028.4|1028.2|1028.6|1028.4|1028|1027.8|8442
1614863970000|2021-03-04 13:19:30|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041|1040.6|749
1614872090000|2021-03-04 15:34:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|573
1614863980000|2021-03-04 13:19:40|1041.4|1040.6|1041.2|1040.8|1041.4|1040.8|1041|1040.6|0
1614872100000|2021-03-04 15:35:00|1028.4|1028|1028.4|1028.2|1028.6|1028.2|1028.2|1028|5110
1614863990000|2021-03-04 13:19:50|1041.4||1041.2||1041.4||1041.2||0
1614872110000|2021-03-04 15:35:10|1028.6|1028|1029.4|1029|1029.4|1029|1028.4|1028|13079
1614864000000|2021-03-04 13:20:00|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|3692
1614872120000|2021-03-04 15:35:20|1029.8|1029.2|1030|1029.6|1030|1029.8|1029.8|1029.2|16752
1614864010000|2021-03-04 13:20:10|1041.2|1040.6|1040.8|1040.6|1041.2|1040.6|1040.8|1040.6|3484
1614872130000|2021-03-04 15:35:30|1030.2|1029.8|1030|1029.6|1030.2|1030|1029.8|1029.6|12061
1614864020000|2021-03-04 13:20:20|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|478
1614872140000|2021-03-04 15:35:40|1029.8|1029.8|1029.8|1029.6|1029.8|1029.8|1029.8|1029.6|0
1614864040000|2021-03-04 13:20:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|2012
1614872150000|2021-03-04 15:35:50|1029.6|1029.4|1029.6|1029.4|1029.8|1029.6|1029.2|1029|13245
1614864060000|2021-03-04 13:21:00||1040.2||1040.4||1040.4||1040.2|0
1614872160000|2021-03-04 15:36:00|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.6|1029.4|4982
1614864070000|2021-03-04 13:21:10|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|2009
1614872170000|2021-03-04 15:36:10|1030.2|1029.8|1030.8|1030.4|1030.8|1030.6|1030.2|1029.6|1982
1614864080000|2021-03-04 13:21:20|1041|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|1213
1614872180000|2021-03-04 15:36:20|1030.6|1030.6|1030.2|1029.8|1030.8|1030.6|1030.2|1029.8|10281
1614864100000|2021-03-04 13:21:40|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.6|1040|615
1614872190000|2021-03-04 15:36:30|1030|1030|1029.4|1029|1030.2|1030|1029.4|1029|11839
1614864110000|2021-03-04 13:21:50|1040.4|1040|1040.6|1040.4|1040.6|1040.4|1040.4|1040|0
1614872200000|2021-03-04 15:36:40|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1029|4936
1614864120000|2021-03-04 13:22:00||1040.2||1040.2||1040.4||1040.2|600
1614872210000|2021-03-04 15:36:50|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|6550
1614872220000|2021-03-04 15:37:00|1030|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|11346
1614864130000|2021-03-04 13:22:10|1040.4||1040.6||1040.6||1040.4||0
1614872230000|2021-03-04 15:37:10||1029.6||1029.8||1029.8||1029.6|1563
1614872240000|2021-03-04 15:37:20|1029.8|1029.6|1029.4|1029.2|1029.8|1029.6|1029.4|1029.2|1163
1614864140000|2021-03-04 13:22:20|1040.4||1040.4||1040.6||1040.4||0
1614872250000|2021-03-04 15:37:30||1029||1029||1029||1029|0
1614864150000|2021-03-04 13:22:30|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|186
1614872260000|2021-03-04 15:37:40|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.2|1029|9033
1614864160000|2021-03-04 13:22:40|1040|1040|1039.8|1039.4|1040|1040|1039.8|1039.4|1024
1614872270000|2021-03-04 15:37:50|1029.2||1029.2||1029.2||1029.2||149
1614872280000|2021-03-04 15:38:00|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|1992
1614864170000|2021-03-04 13:22:50|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|0
1614872290000|2021-03-04 15:38:10|1029|1028.8|1028.8|1028.6|1029|1029|1028.8|1028.4|10923
1614872300000|2021-03-04 15:38:20|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|637
1614864180000|2021-03-04 13:23:00|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1614872310000|2021-03-04 15:38:30|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|6104
1614864190000|2021-03-04 13:23:10|1039.6|1039|1039.4|1039|1039.6|1039|1039.4|1039|0
1614872320000|2021-03-04 15:38:40|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|2140
1614864200000|2021-03-04 13:23:20||1039.2||1039.2||1039.2||1039.2|0
1614872330000|2021-03-04 15:38:50||1028.4||1028.6||1028.6||1028.4|241
1614864210000|2021-03-04 13:23:30|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|1592
1614872340000|2021-03-04 15:39:00|1029|1028.4|1029.4|1029|1029.4|1029|1029|1028.4|7337
1614864220000|2021-03-04 13:23:40|1038.8|1038.6|1041|1040.6|1041|1040.6|1038.8|1038.4|37047
1614872350000|2021-03-04 15:39:10|1029.2|1029.2|1029.2|1029|1030|1029.6|1029.2|1029|5567
1614864230000|2021-03-04 13:23:50|1041.2|1040.8|1042|1041.6|1042|1041.6|1041.2|1040.8|5209
1614872360000|2021-03-04 15:39:20|1029.4|1029.2|1029.2|1029|1029.6|1029.2|1029.2|1029|2136
1614872370000|2021-03-04 15:39:30|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|1079
1614872380000|2021-03-04 15:39:40|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|804
1614864240000|2021-03-04 13:24:00|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|1843
1614872390000|2021-03-04 15:39:50||1029.2||1029||1029.2||1029|0
1614864250000|2021-03-04 13:24:10|1042|1041.4|1042.2|1041.6|1042.4|1042.2|1042|1041.4|4357
1614872400000|2021-03-04 15:40:00|1029.2|1029.2|1028.8|1028.6|1029.4|1029.2|1028.8|1028.6|8469
1614864260000|2021-03-04 13:24:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|1511
1614872420000|2021-03-04 15:40:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|2602
1614864270000|2021-03-04 13:24:30|1042|1041.4|1042|1041.6|1042.6|1042|1042|1041.4|11222
1614872430000|2021-03-04 15:40:30|1028.6|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|958
1614864280000|2021-03-04 13:24:40|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1042|1041.6|1230
1614872440000|2021-03-04 15:40:40|1028.8|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|20422
1614872450000|2021-03-04 15:40:50|1028.4|1028|1027.8|1027.4|1028.4|1028|1027.8|1027.4|3879
1614864290000|2021-03-04 13:24:50|1042.2||1042||1042.2||1042||600
1614872460000|2021-03-04 15:41:00|1027.6|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.4|1988
1614864300000|2021-03-04 13:25:00|1042.2|1042|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|5524
1614872470000|2021-03-04 15:41:10|1027.8|1027.6|1028|1027.8|1028|1027.8|1027.8|1027.4|2459
1614864310000|2021-03-04 13:25:10|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1
1614872480000|2021-03-04 15:41:20|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|644
1614864320000|2021-03-04 13:25:20|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|703
1614872490000|2021-03-04 15:41:30|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1216
1614864330000|2021-03-04 13:25:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|2793
1614872500000|2021-03-04 15:41:40||1028||1028||1028||1028|0
1614872510000|2021-03-04 15:41:50||1027.8||1028||1028||1027.8|2006
1614864350000|2021-03-04 13:25:50|1042.6|1042|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1614872520000|2021-03-04 15:42:00|1028|1027.8|1028.2|1028|1028.2|1028|1027.8|1027.6|11363
1614864370000|2021-03-04 13:26:10|1042.4|1041.8|1042|1041.6|1042.4|1041.8|1041.6|1041.2|4647
1614872530000|2021-03-04 15:42:10|1028.4|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|5914
1614864380000|2021-03-04 13:26:20||1041.8||1041.8||1041.8||1041.8|0
1614872540000|2021-03-04 15:42:20|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|1722
1614872550000|2021-03-04 15:42:30|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|684
1614872560000|2021-03-04 15:42:40|1028|1027.8|1028.4|1027.8|1028.4|1028|1028|1027.6|3826
1614864390000|2021-03-04 13:26:30|1042.2|1042|1042.6|1042|1042.6|1042.2|1042.2|1041.8|601
1614872570000|2021-03-04 15:42:50|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1027.8|750
1614864400000|2021-03-04 13:26:40|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1614872580000|2021-03-04 15:43:00|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|0
1614864410000|2021-03-04 13:26:50|1042.4|1042|1042|1041.8|1042.6|1042.2|1042|1041.8|0
1614872590000|2021-03-04 15:43:10|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.4|1028.2|5854
1614864430000|2021-03-04 13:27:10|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|412
1614872600000|2021-03-04 15:43:20|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|1812
1614864440000|2021-03-04 13:27:20|1042|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|1225
1614872620000|2021-03-04 15:43:40|1029|1028.8|1029.4|1029|1029.4|1029.2|1029|1028.8|4450
1614872630000|2021-03-04 15:43:50|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|0
1614864450000|2021-03-04 13:27:30||1041.6||1041.8||1041.8||1041.6|0
1614872640000|2021-03-04 15:44:00|1030|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|9281
1614864460000|2021-03-04 13:27:40||1041.6||1041.8||1041.8||1041.6|0
1614872650000|2021-03-04 15:44:10|1030.2|1029.8|1030.6|1030.4|1030.6|1030.4|1030.2|1029.6|2870
1614864470000|2021-03-04 13:27:50|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1614872670000|2021-03-04 15:44:30|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|6322
1614864480000|2021-03-04 13:28:00||1041.4||1041.2||1041.4||1041.2|326
1614872680000|2021-03-04 15:44:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|6230
1614864490000|2021-03-04 13:28:10||1041.4||1041.4||1041.4||1041.4|0
1614872690000|2021-03-04 15:44:50|1030.4|1030.4|1030|1029.6|1030.4|1030.4|1030|1029.6|5964
1614864510000|2021-03-04 13:28:30|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|1166
1614872700000|2021-03-04 15:45:00|1030.2|1029.8|1030.2|1029.8|1030.6|1030|1030|1029.8|8295
1614864530000|2021-03-04 13:28:50|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.6|256
1614872710000|2021-03-04 15:45:10|1030|1029.6|1031.2|1031|1031.4|1031|1029.6|1029.4|22251
1614864540000|2021-03-04 13:29:00||1040.8||1040.8||1040.8||1040.6|0
1614872720000|2021-03-04 15:45:20|1031.4|1031.2|1031.4|1031.2|1031.6|1031.4|1031.2|1031|13610
1614864550000|2021-03-04 13:29:10||1041||1041||1041||1040.8|0
1614872730000|2021-03-04 15:45:30|1031.2|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|2991
1614864560000|2021-03-04 13:29:20|1041|1040.8|1040.8|1040.2|1041.4|1041|1040.6|1040.2|4422
1614872740000|2021-03-04 15:45:40|1031|1031|1030.8|1030.4|1031|1031|1030.6|1030.4|8744
1614864570000|2021-03-04 13:29:30|1040.6|1040|1040.4|1040.2|1040.8|1040.4|1040.4|1040|1684
1614872750000|2021-03-04 15:45:50|1030.6||1030.8||1030.8||1030.6||0
1614872760000|2021-03-04 15:46:00|1031|1030.6|1030.8|1030.6|1031.2|1030.8|1030.8|1030.6|5091
1614864600000|2021-03-04 13:30:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|316
1614872770000|2021-03-04 15:46:10|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.4|1030.2|12739
1614872780000|2021-03-04 15:46:20|1030.8|1030.8|1031|1030.8|1031|1030.8|1030.8|1030.8|132
1614872790000|2021-03-04 15:46:30|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|2892
1614872800000|2021-03-04 15:46:40|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|4057
1614864620000|2021-03-04 13:30:20|||||||||15
1614872810000|2021-03-04 15:46:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|953
1614864630000|2021-03-04 13:30:30|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.4|1040|6025
1614872820000|2021-03-04 15:47:00|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|2314
1614864640000|2021-03-04 13:30:40||1040.2||1040.2||1040.2||1040.2|0
1614872830000|2021-03-04 15:47:10|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|3059
1614864650000|2021-03-04 13:30:50||1040.4||1040.2||1040.4||1040.2|0
1614872840000|2021-03-04 15:47:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|8507
1614864660000|2021-03-04 13:31:00|1040.6|1040|1040.4|1039.8|1040.6|1040.2|1040|1039.8|4270
1614872850000|2021-03-04 15:47:30|1032.2|1031.8|1032.4|1032|1033|1032.6|1032.2|1031.8|35541
1614864670000|2021-03-04 13:31:10|1040.2|1040|1040.6|1040.2|1040.8|1040.6|1040.2|1040|3868
1614872860000|2021-03-04 15:47:40|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|10070
1614864680000|2021-03-04 13:31:20|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|0
1614872870000|2021-03-04 15:47:50|1031.8|1031.6|1031.6|1031.4|1032.2|1032|1031.6|1031.4|7012
1614864690000|2021-03-04 13:31:30|1041.4|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|0
1614872880000|2021-03-04 15:48:00|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|2815
1614864710000|2021-03-04 13:31:50||1041||1041||1041||1041|0
1614872890000|2021-03-04 15:48:10|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1050
1614864720000|2021-03-04 13:32:00|1041.2|1041.2|1041.8|1041.2|1041.8|1041.4|1041.2|1041.2|1277
1614872900000|2021-03-04 15:48:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|2596
1614864730000|2021-03-04 13:32:10|1041.6|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|1187
1614872910000|2021-03-04 15:48:30|1031.4|1031|1031.2|1031|1031.4|1031.2|1031.2|1030.8|8376
1614864740000|2021-03-04 13:32:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1614872920000|2021-03-04 15:48:40|1031.4|1030.8|1031|1030.8|1031.4|1031|1031|1030.8|6705
1614864750000|2021-03-04 13:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.2|1041.8|6037
1614872930000|2021-03-04 15:48:50|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|596
1614872940000|2021-03-04 15:49:00|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|3262
1614872950000|2021-03-04 15:49:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|6072
1614864760000|2021-03-04 13:32:40|1042.6|1042.2|1043|1042.6|1043.6|1043|1042.6|1042.2|8612
1614872960000|2021-03-04 15:49:20|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|655
1614864770000|2021-03-04 13:32:50||1042.8||1042.8||1042.8||1042.8|0
1614872970000|2021-03-04 15:49:30|1031|1030.6|1031|1030.8|1031.2|1030.8|1030.8|1030.4|4927
1614864780000|2021-03-04 13:33:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|6136
1614872980000|2021-03-04 15:49:40|1030.8|1030.6|1030.6|1030.4|1031|1030.6|1030.6|1030.4|1441
1614864790000|2021-03-04 13:33:10|1043|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|1243
1614872990000|2021-03-04 15:49:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1802
1614864800000|2021-03-04 13:33:20|1043|1042.6|1043.4|1042.8|1043.4|1042.8|1042.8|1042.6|8247
1614873000000|2021-03-04 15:50:00|1030.4|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|0
1614864810000|2021-03-04 13:33:30|1043.2||1043.2||1043.2||1043.2||0
1614873010000|2021-03-04 15:50:10|1030.4|1030.2|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|2163
1614864820000|2021-03-04 13:33:40|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|1245
1614873020000|2021-03-04 15:50:20|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.2|7833
1614864830000|2021-03-04 13:33:50|1043.4|1043|1043.4|1043|1043.6|1043|1043.2|1042.8|6937
1614873030000|2021-03-04 15:50:30|1030.6|1030.6|1031|1030.8|1031|1030.8|1030.6|1030.6|1693
1614864840000|2021-03-04 13:34:00|1043.2|1042.8|1043.4|1043|1043.6|1043.4|1043|1042.8|3251
1614873040000|2021-03-04 15:50:40|1031.2|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|5188
1614864850000|2021-03-04 13:34:10|||||||||445
1614873050000|2021-03-04 15:50:50|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1030.8|193
1614864860000|2021-03-04 13:34:20|1043.2|1042.8|1042.4|1042|1043.2|1042.8|1042.4|1041.8|5530
1614873060000|2021-03-04 15:51:00|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.6|6761
1614864870000|2021-03-04 13:34:30|1042.2||1042.2||1042.2||1042.2||106
1614873070000|2021-03-04 15:51:10|1031|1030.8|1031.4|1031.2|1031.6|1031.2|1031|1030.6|5210
1614873080000|2021-03-04 15:51:20|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|5060
1614864880000|2021-03-04 13:34:40|1042.4|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.8|4838
1614873090000|2021-03-04 15:51:30|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1614864890000|2021-03-04 13:34:50|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|3466
1614873100000|2021-03-04 15:51:40|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|1248
1614873110000|2021-03-04 15:51:50|1031.6|1031.2|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|2495
1614864900000|2021-03-04 13:35:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|759
1614873120000|2021-03-04 15:52:00|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031|1030.6|5380
1614864910000|2021-03-04 13:35:10|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|1615
1614873130000|2021-03-04 15:52:10|1031|1030.8|1030.4|1030|1031|1030.8|1030|1029.8|23724
1614864920000|2021-03-04 13:35:20|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|1312
1614873140000|2021-03-04 15:52:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1029.8|1029.4|7234
1614864930000|2021-03-04 13:35:30|1041.8|1041.2|1042.2|1042|1042.2|1042|1041.8|1041.2|2023
1614873150000|2021-03-04 15:52:30|1029.8|1029.4|1029.2|1029|1029.8|1029.4|1029.2|1029|2256
1614864940000|2021-03-04 13:35:40|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1288
1614873160000|2021-03-04 15:52:40|1029.4|1029.2|1029.2|1028.6|1029.4|1029.2|1028.8|1028.4|3872
1614864950000|2021-03-04 13:35:50|1042.6|1042.4|1042.2|1042|1042.8|1042.4|1042|1041.6|16239
1614873170000|2021-03-04 15:52:50|1029|1028.4|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1614864960000|2021-03-04 13:36:00|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1042|0
1614873180000|2021-03-04 15:53:00|1028.6|1028.2|1028|1027.8|1028.6|1028.2|1028|1027.6|8916
1614864970000|2021-03-04 13:36:10|1042.2|1042.2|1042.2|1041.8|1042.2|1042.2|1042.2|1041.8|73
1614873190000|2021-03-04 15:53:10|1028.2|1028|1027.8|1027.6|1028.2|1028|1027.8|1027.6|4189
1614864980000|2021-03-04 13:36:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1614873200000|2021-03-04 15:53:20|1028|1027.4|1027.2|1026.8|1028|1027.4|1027.2|1026.6|747
1614865000000|2021-03-04 13:36:40|1042.2||1042.2||1042.2||1042.2||0
1614873210000|2021-03-04 15:53:30|1027|1026.6|1026.4|1026.2|1027.2|1026.8|1026.4|1026.2|3612
1614865010000|2021-03-04 13:36:50|1042|1041.8|1041.4|1041.2|1042|1041.8|1041.4|1041|398
1614873220000|2021-03-04 15:53:40|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.8|2862
1614865020000|2021-03-04 13:37:00|1041.6|1041.4|1041.6|1041.2|1042|1041.4|1041.4|1041|2239
1614873230000|2021-03-04 15:53:50|1026.4|1026|1025.6|1025.4|1026.4|1026.2|1025.6|1025.2|4806
1614865040000|2021-03-04 13:37:20|1041.4|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|4593
1614873240000|2021-03-04 15:54:00|1025.8|1025.6|1026|1025.8|1026.4|1026|1025.8|1025.6|6233
1614865050000|2021-03-04 13:37:30||1040.8||1041||1041||1040.6|0
1614873250000|2021-03-04 15:54:10|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|4500
1614865060000|2021-03-04 13:37:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041|4356
1614873260000|2021-03-04 15:54:20|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|1202
1614865070000|2021-03-04 13:37:50||1041||1041||1041||1041|142
1614873270000|2021-03-04 15:54:30|1026|1025.6|1026.4|1026|1026.4|1026|1025.8|1025.4|6135
1614865080000|2021-03-04 13:38:00||1041.2||1041.2||1041.2||1041|0
1614873280000|2021-03-04 15:54:40|1026.2|1025.8|1026|1025.6|1026.4|1025.8|1025.8|1025.6|23699
1614865110000|2021-03-04 13:38:30|1041.4||1041.4||1041.4||1041.4||0
1614873290000|2021-03-04 15:54:50|1025.8|1025.8|1026|1025.8|1026|1025.8|1025.8|1025.6|1292
1614865130000|2021-03-04 13:38:50|1041.2|1041|1041.2|1041|1041.4|1041.2|1041.2|1041|2485
1614873300000|2021-03-04 15:55:00|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1214
1614865140000|2021-03-04 13:39:00|1041|1040.8|1040.8|1040.6|1041|1041|1040.8|1040.6|2878
1614873310000|2021-03-04 15:55:10|1026.4||1026||1026.4||1026||0
1614865190000|2021-03-04 13:39:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1247
1614873320000|2021-03-04 15:55:20|1026.2|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|2984
1614865210000|2021-03-04 13:40:10|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|1644
1614873330000|2021-03-04 15:55:30|1026.6|1026|1026.6|1026.4|1026.6|1026.4|1026.4|1026|3841
1614865220000|2021-03-04 13:40:20|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|3027
1614873340000|2021-03-04 15:55:40|1026.8|1026.2|1026.8|1026.6|1026.8|1026.6|1026.6|1026.2|2158
1614865260000|2021-03-04 13:41:00|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1340
1614873350000|2021-03-04 15:55:50|1027|1026.8|1026.8|1026.6|1027.2|1026.8|1026.6|1026.4|4676
1614865280000|2021-03-04 13:41:20|1040.2|1040|1040.4|1040|1040.6|1040.4|1040.2|1040|4074
1614873360000|2021-03-04 15:56:00|1027|1026.4|1027|1026.8|1027|1026.8|1027|1026.4|2869
1614865290000|2021-03-04 13:41:30||1040.2||1040.2||1040.2||1040|0
1614873370000|2021-03-04 15:56:10|1027.2|1027|1028.4|1028|1028.4|1028|1027.2|1027|6560
1614865310000|2021-03-04 13:41:50|1040.6|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|1365
1614873380000|2021-03-04 15:56:20|1028.6|1028.2|1028.2|1028|1028.6|1028.2|1028.2|1028|3389
1614865320000|2021-03-04 13:42:00|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|334
1614873390000|2021-03-04 15:56:30|1028|1027.8|1027.6|1027.2|1028|1027.8|1027.6|1027.2|3400
1614873400000|2021-03-04 15:56:40|1027.4|1027|1027.4|1027|1027.6|1027|1027|1026.8|4547
1614865340000|2021-03-04 13:42:20|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|2195
1614873410000|2021-03-04 15:56:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1027|1616
1614865350000|2021-03-04 13:42:30|||||||||300
1614873420000|2021-03-04 15:57:00|1027.4|1027|1027.6|1027|1027.8|1027.4|1027|1026.4|11414
1614865360000|2021-03-04 13:42:40|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|1648
1614873430000|2021-03-04 15:57:10|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|0
1614865370000|2021-03-04 13:42:50|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|2568
1614873440000|2021-03-04 15:57:20|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.4|1478
1614865390000|2021-03-04 13:43:10|1040.8|1040.6|1041.2|1040.8|1041.2|1041|1040.8|1040.6|5137
1614873450000|2021-03-04 15:57:30|1027.2|1026.8|1027.8|1027.2|1027.8|1027.2|1027.2|1026.6|2722
1614865400000|2021-03-04 13:43:20|1041||1041||1041.2||1041||0
1614873460000|2021-03-04 15:57:40|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|2000
1614865410000|2021-03-04 13:43:30|1041.2|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|7706
1614873470000|2021-03-04 15:57:50|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.2|600
1614865420000|2021-03-04 13:43:40|1041||1041||1041||1041||0
1614873480000|2021-03-04 15:58:00|1028|1027.6|1028.4|1027.8|1028.6|1028.2|1028|1027.6|5440
1614865430000|2021-03-04 13:43:50|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.2|1040|16921
1614873490000|2021-03-04 15:58:10|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|1217
1614865440000|2021-03-04 13:44:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|367
1614873500000|2021-03-04 15:58:20|1028.4|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|2480
1614865450000|2021-03-04 13:44:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1614873510000|2021-03-04 15:58:30|1028.6||1028.4||1028.6||1028.4||600
1614865460000|2021-03-04 13:44:20|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|87
1614873520000|2021-03-04 15:58:40|1028.2|1028|1027.6|1027.2|1028.4|1028|1027.6|1027.2|2379
1614865470000|2021-03-04 13:44:30|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.2|0
1614873530000|2021-03-04 15:58:50|1027.8|1027.4|1028|1027.4|1028|1027.6|1027.8|1027.2|1254
1614865490000|2021-03-04 13:44:50|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|1809
1614873540000|2021-03-04 15:59:00|1028.2|1027.6|1028|1027.6|1028.4|1028|1028|1027.4|1421
1614873550000|2021-03-04 15:59:10|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|0
1614865500000|2021-03-04 13:45:00||1040.2||1040||1040.2||1040|30
1614873560000|2021-03-04 15:59:20|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.6|1206
1614865510000|2021-03-04 13:45:10|1040.6|1040.2|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|0
1614873570000|2021-03-04 15:59:30|1028|1027.8|1027.6|1027.2|1028.4|1028|1027.4|1027.2|11403
1614865530000|2021-03-04 13:45:30|1040.6||1040.4||1040.6||1040.4||0
1614873580000|2021-03-04 15:59:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1026.8|1026.4|1724
1614865540000|2021-03-04 13:45:40|1040.6|1040.4|1041.2|1041|1041.6|1041.4|1040.4|1040.2|30876
1614873590000|2021-03-04 15:59:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1614865550000|2021-03-04 13:45:50|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|126
1614873600000|2021-03-04 16:00:00|1027.2|1027|1027.8|1027.4|1027.8|1027.4|1027.2|1027|6062
1614865560000|2021-03-04 13:46:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1973
1614873610000|2021-03-04 16:00:10|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1614865570000|2021-03-04 13:46:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|0
1614873620000|2021-03-04 16:00:20|1027.4|1027|1027.2|1027|1027.4|1027|1026.8|1026.6|5229
1614865580000|2021-03-04 13:46:20|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|1601
1614873630000|2021-03-04 16:00:30|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|1477
1614865600000|2021-03-04 13:46:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1419
1614873640000|2021-03-04 16:00:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1614865610000|2021-03-04 13:46:50|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|1846
1614873650000|2021-03-04 16:00:50|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|1222
1614865620000|2021-03-04 13:47:00|1041|1040.8|1040.8|1040.4|1041|1041|1040.8|1040.4|2790
1614873660000|2021-03-04 16:01:00|1027|1027|1027.4|1027|1027.4|1027.2|1027|1026.8|835
1614865630000|2021-03-04 13:47:10||1040.6||1040.6||1040.6||1040.6|0
1614873670000|2021-03-04 16:01:10||1027.2||1027||1027.2||1027|450
1614865640000|2021-03-04 13:47:20|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|192
1614873680000|2021-03-04 16:01:20|1027.2|1027.2|1027.4|1027.2|1027.4|1027.2|1027.2|1027|203
1614865650000|2021-03-04 13:47:30|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040|0
1614873690000|2021-03-04 16:01:30|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|487
1614865670000|2021-03-04 13:47:50|1040.2|1040|1040|1039.6|1040.2|1040|1040|1039.6|3363
1614873700000|2021-03-04 16:01:40|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|3089
1614865680000|2021-03-04 13:48:00|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|3096
1614873710000|2021-03-04 16:01:50|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.6|3894
1614865690000|2021-03-04 13:48:10|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.4|1039.8|583
1614873720000|2021-03-04 16:02:00|1027|1026.6|1026.6|1026.4|1027|1026.8|1026.6|1026.4|4725
1614865700000|2021-03-04 13:48:20|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1614873730000|2021-03-04 16:02:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.4|1026.4|1026.2|7044
1614865720000|2021-03-04 13:48:40||1040.2||1040.2||1040.2||1040.2|0
1614873740000|2021-03-04 16:02:20|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|2991
1614865730000|2021-03-04 13:48:50|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|1
1614873750000|2021-03-04 16:02:30|1026.2|1026.2|1026|1025.8|1026.4|1026.2|1026|1025.8|1205
1614865750000|2021-03-04 13:49:10|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|1740
1614873760000|2021-03-04 16:02:40||1025.6||1025.8||1025.8||1025.6|1759
1614865760000|2021-03-04 13:49:20|1039.8|1039.6|1039.4|1039.2|1039.8|1039.6|1039.4|1039.2|2244
1614873770000|2021-03-04 16:02:50|1025.8|1025.6|1025.6|1025.4|1026|1025.8|1025.6|1025.4|12323
1614865770000|2021-03-04 13:49:30|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|403
1614873780000|2021-03-04 16:03:00|1025.4|1025.2|1026|1025.6|1026.4|1026.2|1025.4|1025.2|23703
1614865790000|2021-03-04 13:49:50|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|450
1614873790000|2021-03-04 16:03:10|1025.8|1025.8|1025.8|1025.4|1026|1025.8|1025.4|1025.2|14562
1614865800000|2021-03-04 13:50:00|1039.2|1038.8|1038.8|1038.6|1039.2|1038.8|1038.8|1038.4|4330
1614873800000|2021-03-04 16:03:20|1025.6|1025.2|1025.8|1025.6|1025.8|1025.6|1025.6|1025.2|1693
1614865810000|2021-03-04 13:50:10|1038.6|1038.4|1039.6|1039.2|1039.6|1039.4|1038.6|1038.2|28868
1614873810000|2021-03-04 16:03:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|3534
1614865820000|2021-03-04 13:50:20|1039.8|1039.4|1039.6|1039.2|1040.2|1039.6|1039.6|1039.2|4223
1614873820000|2021-03-04 16:03:40||1026||1026||1026||1026|0
1614865830000|2021-03-04 13:50:30|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1614873830000|2021-03-04 16:03:50|1026.4|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026|7838
1614865850000|2021-03-04 13:50:50||1039||1038.8||1039||1038.8|0
1614873840000|2021-03-04 16:04:00|1026.6|1026|1026|1025.6|1026.6|1026|1025.6|1025.4|6291
1614865860000|2021-03-04 13:51:00|1039.4|1039|1040|1039.6|1040|1039.6|1039.4|1039|3288
1614873850000|2021-03-04 16:04:10|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|175
1614865870000|2021-03-04 13:51:10||1039.4||1039.4||1039.6||1039.4|0
1614873860000|2021-03-04 16:04:20|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1120
1614865880000|2021-03-04 13:51:20|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.2|1038.8|2319
1614873870000|2021-03-04 16:04:30|||||||||1185
1614865890000|2021-03-04 13:51:30|1039.8|1039.4|1039.2|1038.8|1040|1039.4|1039.2|1038.8|3250
1614873880000|2021-03-04 16:04:40|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|5233
1614865900000|2021-03-04 13:51:40|||||||||639
1614873890000|2021-03-04 16:04:50|1025.6|1025.4|1025.8|1025.4|1026|1025.6|1025.4|1025.2|3083
1614865910000|2021-03-04 13:51:50|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|472
1614873900000|2021-03-04 16:05:00|1026|1025.6|1025.8|1025.4|1026.4|1026|1025.8|1025.4|6417
1614865920000|2021-03-04 13:52:00|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|0
1614873910000|2021-03-04 16:05:10|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025.2|6663
1614873920000|2021-03-04 16:05:20|1026|1025.6|1026.2|1026|1026.2|1026|1026|1025.6|1362
1614865930000|2021-03-04 13:52:10|1038.8||1039||1039||1038.8||0
1614873930000|2021-03-04 16:05:30|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.6|505
1614865940000|2021-03-04 13:52:20|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.2|3216
1614873940000|2021-03-04 16:05:40|1025.8|1025.6|1025.4|1025.2|1025.8|1025.6|1025.4|1025|2798
1614865950000|2021-03-04 13:52:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1056
1614873950000|2021-03-04 16:05:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.4|1025.4|3667
1614865970000|2021-03-04 13:52:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1614873960000|2021-03-04 16:06:00|1026|1025.6|1026|1025.8|1026.2|1026|1026|1025.4|8233
1614865980000|2021-03-04 13:53:00|1038.6|1038.6|1038.6|1038.4|1038.6|1038.6|1038.6|1038.2|0
1614873970000|2021-03-04 16:06:10|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1542
1614865990000|2021-03-04 13:53:10|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|3127
1614873980000|2021-03-04 16:06:20|1026|1026|1026.6|1026.4|1026.6|1026.4|1026|1026|1866
1614866000000|2021-03-04 13:53:20|1038.8|1038.6|1038.6|1038.4|1038.8|1038.6|1038.6|1038.4|3284
1614873990000|2021-03-04 16:06:30|||||||||382
1614866010000|2021-03-04 13:53:30|1038.8||1038.6||1038.8||1038.6||0
1614874000000|2021-03-04 16:06:40|||||||||815
1614866020000|2021-03-04 13:53:40|1038.8|1038.2|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|2604
1614874010000|2021-03-04 16:06:50|1026.8|1026.6|1027.2|1027|1027.2|1027|1026.8|1026.4|6689
1614866030000|2021-03-04 13:53:50|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|523
1614874020000|2021-03-04 16:07:00|1027|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.4|8400
1614866040000|2021-03-04 13:54:00|1038.4|1037.8|1038.6|1038.4|1038.6|1038.4|1038.4|1037.8|3668
1614874030000|2021-03-04 16:07:10|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.6|1026.4|5663
1614866050000|2021-03-04 13:54:10|1038.8||1038.8||1038.8||1038.8||948
1614874040000|2021-03-04 16:07:20|1027||1027.2||1027.2||1027||0
1614874050000|2021-03-04 16:07:30|1027|1027|1026.6|1026.2|1027|1027|1026.6|1026.2|948
1614874060000|2021-03-04 16:07:40|1026.4|1026.4|1026.6|1026.4|1026.8|1026.4|1026.4|1026.2|2915
1614874070000|2021-03-04 16:07:50|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.2|1025.8|3893
1614874080000|2021-03-04 16:08:00|1026.4|1026|1026|1025.6|1026.6|1026|1025.8|1025.4|4956
1614866070000|2021-03-04 13:54:30||1038.6||1038.6||1038.6||1038.6|100
1614874090000|2021-03-04 16:08:10|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|545
1614874100000|2021-03-04 16:08:20|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.8|1025.4|8492
1614866080000|2021-03-04 13:54:40|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|2
1614874110000|2021-03-04 16:08:30|1026.6|1026.2|1027.4|1027|1027.4|1027.2|1026.4|1026.2|21820
1614866090000|2021-03-04 13:54:50|1038.4||1038.6||1038.6||1038.4||0
1614874120000|2021-03-04 16:08:40|1027.6|1027.2|1028.4|1028.2|1028.6|1028.2|1027.6|1027.2|4521
1614874130000|2021-03-04 16:08:50|1028.6|1028|1029.2|1029|1029.2|1029|1028.6|1028|3602
1614866100000|2021-03-04 13:55:00|1038.4||1038.4||1038.4||1038.4||0
1614874140000|2021-03-04 16:09:00|1029.4|1028.8|1029.6|1029.2|1029.8|1029.6|1029.4|1028.8|6278
1614866110000|2021-03-04 13:55:10|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|1761
1614874150000|2021-03-04 16:09:10|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1028.8|4099
1614866120000|2021-03-04 13:55:20|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.4|1617
1614874160000|2021-03-04 16:09:20|1029.2|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|2800
1614866130000|2021-03-04 13:55:30|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1614874170000|2021-03-04 16:09:30|1029.2|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.6|2447
1614874180000|2021-03-04 16:09:40|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|12
1614874190000|2021-03-04 16:09:50|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|6050
1614866140000|2021-03-04 13:55:40||1038.6||1038.6||1038.6||1038.6|100
1614874200000|2021-03-04 16:10:00|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.6|1029.4|1712
1614866150000|2021-03-04 13:55:50|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|193
1614874210000|2021-03-04 16:10:10|1029.8|1029.8|1030.2|1030|1030.6|1030.2|1029.8|1029.6|3007
1614866160000|2021-03-04 13:56:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038|644
1614874220000|2021-03-04 16:10:20|1030|1029.8|1029.2|1028.8|1030|1029.8|1028.8|1028.6|9242
1614866170000|2021-03-04 13:56:10||1038.4||1038.4||1038.4||1038.2|0
1614874230000|2021-03-04 16:10:30|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|100
1614866180000|2021-03-04 13:56:20||1038.2||1038.4||1038.4||1038.2|0
1614874240000|2021-03-04 16:10:40|1029|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|11979
1614866190000|2021-03-04 13:56:30|1038.4|1038.2|1038.4|1038|1038.6|1038.4|1038.4|1037.8|5146
1614874250000|2021-03-04 16:10:50|1029.2|1028.8|1029.8|1029.4|1029.8|1029.6|1029.2|1028.8|10287
1614866210000|2021-03-04 13:56:50|1038.2||1038.2||1038.4||1038.2||0
1614874260000|2021-03-04 16:11:00|1029.6|1029.2|1029.8|1029.6|1030|1029.8|1029.6|1029.2|1976
1614866220000|2021-03-04 13:57:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|502
1614874270000|2021-03-04 16:11:10|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.2|1028.8|5893
1614866230000|2021-03-04 13:57:10|1038.4||1038.6||1038.6||1038.4||1576
1614874280000|2021-03-04 16:11:20|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.4|1029|198
1614866240000|2021-03-04 13:57:20|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|3008
1614874290000|2021-03-04 16:11:30|1029.2|1029.2|1030.2|1029.8|1030.2|1030|1029.2|1029.2|5943
1614866250000|2021-03-04 13:57:30|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|808
1614874300000|2021-03-04 16:11:40|1030|1029.6|1030.6|1030.2|1030.6|1030.4|1030|1029.6|4523
1614866260000|2021-03-04 13:57:40||1038.8||1038.8||1038.8||1038.8|0
1614874310000|2021-03-04 16:11:50|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|1009
1614866270000|2021-03-04 13:57:50|1039.2|1039|1039.8|1039.4|1039.8|1039.6|1039.2|1039|5168
1614874320000|2021-03-04 16:12:00|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|3924
1614874330000|2021-03-04 16:12:10|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|2032
1614866280000|2021-03-04 13:58:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|2632
1614874340000|2021-03-04 16:12:20|1030|1030|1030|1029.6|1030|1030|1029.8|1029.4|2977
1614866290000|2021-03-04 13:58:10|1039.4||1039.4||1039.4||1039.4||0
1614874350000|2021-03-04 16:12:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|2227
1614866310000|2021-03-04 13:58:30|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|1030
1614874360000|2021-03-04 16:12:40|1030.2|1029.8|1030.2|1030|1030.6|1030.2|1030|1029.8|2991
1614874370000|2021-03-04 16:12:50|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|1293
1614866320000|2021-03-04 13:58:40||1039||1039||1039||1038.8|0
1614874380000|2021-03-04 16:13:00|1030.2||1030.2||1030.4||1030.2||0
1614866330000|2021-03-04 13:58:50||1038.8||1039||1039||1038.8|0
1614874390000|2021-03-04 16:13:10|1030|1029.8|1031|1030.8|1031|1030.8|1030|1029.6|10358
1614866340000|2021-03-04 13:59:00|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1038.8|3525
1614874400000|2021-03-04 16:13:20|1031.2|1031|1031.6|1031.2|1031.8|1031.6|1031.2|1031|9309
1614866350000|2021-03-04 13:59:10|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|483
1614874410000|2021-03-04 16:13:30|1031.8|1031.4|1031.6|1031.4|1031.8|1031.6|1031.4|1031.2|5511
1614866360000|2021-03-04 13:59:20|1039.2|1038.6|1039.4|1039|1039.4|1039|1039.2|1038.6|1903
1614874420000|2021-03-04 16:13:40|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031|1030.8|4477
1614866380000|2021-03-04 13:59:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|3412
1614874430000|2021-03-04 16:13:50|1031.4|1030.8|1031.2|1030.8|1031.4|1030.8|1030.8|1030.6|1479
1614866390000|2021-03-04 13:59:50|1039.6||1039.6||1039.8||1039.6||0
1614874440000|2021-03-04 16:14:00|1031|1031|1030.4|1030|1031|1031|1030.4|1030|1658
1614874450000|2021-03-04 16:14:10|1030.2|1030.2|1030|1029.8|1030.6|1030.2|1030|1029.8|2331
1614866400000|2021-03-04 14:00:00|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|891
1614874460000|2021-03-04 16:14:20|1029.8|1029.6|1029.4|1029.2|1029.8|1029.6|1029.4|1029|1040
1614866410000|2021-03-04 14:00:10|1040||1040||1040||1039.8||0
1614874480000|2021-03-04 16:14:40|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|1584
1614866420000|2021-03-04 14:00:20|1039.8|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|1386
1614874490000|2021-03-04 16:14:50|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|5454
1614866440000|2021-03-04 14:00:40|1040|1039.8|1040|1039.8|1040|1039.8|1039.8|1039.6|3249
1614866480000|2021-03-04 14:01:20|1040.2|1040|1040.2|1039.6|1040.4|1040|1039.8|1039.6|2795
1614874500000|2021-03-04 16:15:00|1028.8|1028.8|1028.8|1028.6|1029|1028.8|1028.8|1028.6|6500
1614866490000|2021-03-04 14:01:30||1039.8||1039.8||1039.8||1039.8|0
1614874510000|2021-03-04 16:15:10|1028.6|1028.4|1029.2|1029|1029.2|1029|1028.6|1028.4|8022
1614866500000|2021-03-04 14:01:40|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|314
1614874520000|2021-03-04 16:15:20|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|4939
1614866510000|2021-03-04 14:01:50|1040|1040|1040|1039.6|1040|1040|1040|1039.6|0
1614874530000|2021-03-04 16:15:30|1029.4|1029.4|1029.4|1029|1029.4|1029.4|1029.2|1029|7033
1614866520000|2021-03-04 14:02:00|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1039|2926
1614874540000|2021-03-04 16:15:40|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|1809
1614874550000|2021-03-04 16:15:50||1029||1029||1029||1029|1672
1614866530000|2021-03-04 14:02:10|1039.2||1039.2||1039.4||1039.2||0
1614874560000|2021-03-04 16:16:00|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|3315
1614866540000|2021-03-04 14:02:20||1038.8||1038.8||1038.8||1038.6|376
1614874580000|2021-03-04 16:16:20|1029.6|1029.4|1030.2|1030|1030.2|1030|1029.4|1029.2|9013
1614866550000|2021-03-04 14:02:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1614874590000|2021-03-04 16:16:30|1030.4|1030.2|1030.8|1030.6|1030.8|1030.6|1030.4|1030|3037
1614866580000|2021-03-04 14:03:00|1039.2|1038.8|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|4502
1614874600000|2021-03-04 16:16:40|1031|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.6|367
1614866590000|2021-03-04 14:03:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039|9856
1614874610000|2021-03-04 16:16:50|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|5718
1614866600000|2021-03-04 14:03:20|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|0
1614874620000|2021-03-04 16:17:00|1030.4|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|5907
1614866610000|2021-03-04 14:03:30|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.8|0
1614874630000|2021-03-04 16:17:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1910
1614874640000|2021-03-04 16:17:20|1031|1030.6|1031.4|1031|1031.4|1031|1030.8|1030.6|7456
1614874650000|2021-03-04 16:17:30|1031.2|1030.8|1031.6|1031.2|1031.6|1031.4|1031|1030.8|4919
1614874660000|2021-03-04 16:17:40|1031.4|1031.4|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|1632
1614866620000|2021-03-04 14:03:40|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.6|3737
1614874670000|2021-03-04 16:17:50|1031.4|1031.2|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|8200
1614866640000|2021-03-04 14:04:00|1039.6|1039.2|1039|1038.6|1039.6|1039.2|1039|1038.6|493
1614874680000|2021-03-04 16:18:00|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031|2015
1614866660000|2021-03-04 14:04:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1614
1614874690000|2021-03-04 16:18:10|1031.8|1031.6|1032.2|1032|1032.4|1032|1031.8|1031.4|9317
1614866670000|2021-03-04 14:04:30|1039.6|1039.2|1039|1038.6|1039.6|1039.4|1039|1038.4|2903
1614874700000|2021-03-04 16:18:20|1032.4|1032.2|1032.4|1032.2|1033|1032.6|1032.4|1032|7483
1614866680000|2021-03-04 14:04:40|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|1030
1614874710000|2021-03-04 16:18:30|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.2|1032|3942
1614866690000|2021-03-04 14:04:50|1039.2|1038.6|1039|1038.8|1039.4|1038.8|1039|1038.4|2934
1614874720000|2021-03-04 16:18:40|1032.6|1032.2|1033.2|1032.8|1033.4|1033|1032.4|1032.2|6300
1614874730000|2021-03-04 16:18:50|1033.4|1033|1033.6|1033.4|1034.2|1033.8|1033.2|1032.8|16354
1614866700000|2021-03-04 14:05:00|1039.2|1038.6|1039.6|1039.2|1039.6|1039.2|1039|1038.6|1793
1614874740000|2021-03-04 16:19:00|1033.8|1033.6|1034|1033.8|1034.2|1033.8|1033.6|1033.4|7871
1614866710000|2021-03-04 14:05:10|1039.4|1039.4|1039.4|1039|1039.6|1039.4|1039.4|1039|459
1614874750000|2021-03-04 16:19:10|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|7573
1614866720000|2021-03-04 14:05:20|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|5268
1614874760000|2021-03-04 16:19:20|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.6|3662
1614866730000|2021-03-04 14:05:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|0
1614874770000|2021-03-04 16:19:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|8300
1614866740000|2021-03-04 14:05:40|1039.6|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|1106
1614874780000|2021-03-04 16:19:40|1033.6|1033.2|1033.4|1033.2|1033.6|1033.4|1033.4|1033|10292
1614874790000|2021-03-04 16:19:50|1033.6|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|5190
1614874800000|2021-03-04 16:20:00|1033.2|1032.8|1033.2|1033|1033.4|1033|1033|1032.8|4889
1614874810000|2021-03-04 16:20:10|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|5803
1614866750000|2021-03-04 14:05:50|1039.4|1039|1039.4|1038.8|1039.6|1039.4|1039.4|1038.8|3431
1614874820000|2021-03-04 16:20:20|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.2|1033|3884
1614874830000|2021-03-04 16:20:30|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|11025
1614874840000|2021-03-04 16:20:40|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|4510
1614866760000|2021-03-04 14:06:00|1039.2||1039.2||1039.2||1039.2||0
1614874850000|2021-03-04 16:20:50|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|6018
1614866770000|2021-03-04 14:06:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|1945
1614874860000|2021-03-04 16:21:00|1032.4|1032.2|1032|1031.4|1032.4|1032.4|1031.2|1030.8|24798
1614866780000|2021-03-04 14:06:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1614874870000|2021-03-04 16:21:10|1031.8|1031.6|1031.8|1031.4|1032|1031.8|1031.6|1031.2|474
1614866790000|2021-03-04 14:06:30|1039.8|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|2443
1614874880000|2021-03-04 16:21:20|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|2783
1614866800000|2021-03-04 14:06:40|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|3259
1614874890000|2021-03-04 16:21:30|1031.4|1031|1031|1030.6|1031.4|1031|1030.8|1030.4|2693
1614874900000|2021-03-04 16:21:40|1030.8|1030.4|1031.2|1030.6|1031.4|1031|1030.8|1030.4|6026
1614874910000|2021-03-04 16:21:50|1031|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|2046
1614874920000|2021-03-04 16:22:00|1031.4|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|3750
1614866820000|2021-03-04 14:07:00|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|4775
1614874930000|2021-03-04 16:22:10|1031.4|1031.4|1031.8|1031.6|1032|1031.6|1031.4|1031.2|3963
1614866830000|2021-03-04 14:07:10|1039.8|1039|1039.6|1039.2|1039.8|1039.2|1039.6|1039|3990
1614874940000|2021-03-04 16:22:20||1031.4||1031.6||1031.6||1031.4|200
1614866840000|2021-03-04 14:07:20|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039|1038.6|10214
1614874950000|2021-03-04 16:22:30|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.6|1031.4|3514
1614874960000|2021-03-04 16:22:40||1031.6||1031.6||1031.6||1031.6|0
1614874970000|2021-03-04 16:22:50|1032|1031.8|1032.4|1032.2|1032.6|1032.4|1032|1031.8|9288
1614866850000|2021-03-04 14:07:30|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1692
1614874980000|2021-03-04 16:23:00|1032.6|1032.4|1032.6|1032.4|1033.2|1032.6|1032.6|1032.4|3771
1614866860000|2021-03-04 14:07:40|1038.4|1038|1038.4|1038|1038.4|1038|1037.8|1037.6|6074
1614874990000|2021-03-04 16:23:10|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|3085
1614875000000|2021-03-04 16:23:20|1033|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1455
1614875010000|2021-03-04 16:23:30|1032.8|1032.6|1032.2|1032|1033|1032.8|1032.2|1031.8|7865
1614866870000|2021-03-04 14:07:50|1038.2|1037.8|1038.6|1038|1038.6|1038.2|1038.2|1037.8|422
1614875020000|2021-03-04 16:23:40|1032|1031.8|1032|1031.8|1032.4|1031.8|1031.8|1031.6|2059
1614875030000|2021-03-04 16:23:50|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|5600
1614866880000|2021-03-04 14:08:00|1038.4|1038.2|1038.4|1038|1038.4|1038.4|1038.4|1038|0
1614875040000|2021-03-04 16:24:00|1032|1032|1032.6|1032.2|1032.8|1032.4|1032|1031.8|5323
1614866890000|2021-03-04 14:08:10|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1524
1614875050000|2021-03-04 16:24:10|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|3004
1614875060000|2021-03-04 16:24:20|1032|1032|1032.6|1032.4|1032.8|1032.4|1032|1032|3408
1614866900000|2021-03-04 14:08:20|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|3101
1614875070000|2021-03-04 16:24:30|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|7514
1614875080000|2021-03-04 16:24:40|1033|1032.6|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1061
1614866910000|2021-03-04 14:08:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|2742
1614875090000|2021-03-04 16:24:50|1032.6|1032.4|1033|1032.6|1033|1032.6|1032.4|1032.2|7033
1614866920000|2021-03-04 14:08:40|1038.4|1038.2|1038|1037.6|1038.4|1038.2|1038|1037.6|2290
1614875100000|2021-03-04 16:25:00|1032.8|1032.8|1033|1032.8|1033|1032.8|1032.8|1032.6|963
1614866930000|2021-03-04 14:08:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.4|2246
1614875110000|2021-03-04 16:25:10|1033.2|1033|1033.6|1033.4|1033.6|1033.4|1033.2|1033|4482
1614875120000|2021-03-04 16:25:20|1033.8|1033.6|1033|1032.8|1033.8|1033.6|1033|1032.8|20215
1614875130000|2021-03-04 16:25:30|1033.2|1033|1032.8|1032.4|1033.6|1033.2|1032.8|1032.2|561
1614866940000|2021-03-04 14:09:00||1037.4||1037.6||1037.6||1037.4|0
1614875140000|2021-03-04 16:25:40|1033.8|1032.6|1033.8|1033.4|1033.8|1033.6|1033.2|1032.4|34104
1614866950000|2021-03-04 14:09:10||1037.4||1037.6||1037.6||1037.4|0
1614875150000|2021-03-04 16:25:50|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|2806
1614866960000|2021-03-04 14:09:20|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|264
1614875160000|2021-03-04 16:26:00|1033.8|1033.8|1033.2|1033|1034|1033.8|1033.2|1033|4921
1614866970000|2021-03-04 14:09:30|1038|1037.6|1038|1037.4|1038|1037.6|1038|1037.4|1309
1614875170000|2021-03-04 16:26:10|1033|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.4|1843
1614866980000|2021-03-04 14:09:40||1037.6||1037.6||1037.6||1037.6|0
1614875180000|2021-03-04 16:26:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|800
1614866990000|2021-03-04 14:09:50|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.4|2375
1614875190000|2021-03-04 16:26:30|1032.6|1032.4|1032.8|1032.4|1033|1032.8|1032.6|1032.2|2665
1614875200000|2021-03-04 16:26:40|1032.6|1032.2|1033.2|1032.8|1033.2|1033|1032.6|1032.2|8717
1614867000000|2021-03-04 14:10:00|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|0
1614875210000|2021-03-04 16:26:50|1033|1033|1033.2|1033|1033.2|1033|1033|1032.8|0
1614867010000|2021-03-04 14:10:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|1283
1614875220000|2021-03-04 16:27:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033|1032.8|6736
1614867020000|2021-03-04 14:10:20|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.6|195
1614875230000|2021-03-04 16:27:10|1033.2|1032.8|1033.6|1033.4|1033.6|1033.4|1033.2|1032.8|2327
1614867040000|2021-03-04 14:10:40|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|6132
1614875240000|2021-03-04 16:27:20|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|17439
1614867050000|2021-03-04 14:10:50|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.4|1049
1614875250000|2021-03-04 16:27:30|1033.6|1033.2|1033.4|1033.2|1033.8|1033.4|1033.4|1033|1
1614867080000|2021-03-04 14:11:20|1038.2|1038|1038.2|1038|1038.2|1038|1038|1037.8|1851
1614875260000|2021-03-04 16:27:40||1033||1033.2||1033.2||1033|8
1614867090000|2021-03-04 14:11:30|1038.4|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|2207
1614875270000|2021-03-04 16:27:50|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|1345
1614867100000|2021-03-04 14:11:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|884
1614875280000|2021-03-04 16:28:00|1033.4|1033|1033.6|1033.2|1033.8|1033.6|1033|1032.8|25210
1614867110000|2021-03-04 14:11:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|116
1614875290000|2021-03-04 16:28:10|1033.4|1033|1032.4|1032.2|1033.4|1033.2|1032.4|1032.2|5137
1614867120000|2021-03-04 14:12:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|7874
1614875300000|2021-03-04 16:28:20|1032.6|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1032|6340
1614867130000|2021-03-04 14:12:10|1038.4|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038|2324
1614875310000|2021-03-04 16:28:30|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1031.6|1031.2|11395
1614867160000|2021-03-04 14:12:40|1038.6|1038.2|1038.2|1038|1038.6|1038.2|1038.2|1038|288
1614875320000|2021-03-04 16:28:40|1032.2|1032|1032.2|1032|1032.4|1032|1032|1031.8|1400
1614867170000|2021-03-04 14:12:50|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|2301
1614875330000|2021-03-04 16:28:50|1032|1031.8|1032.2|1032|1032.2|1032|1032|1031.8|6134
1614867180000|2021-03-04 14:13:00|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|1349
1614875340000|2021-03-04 16:29:00|1032.4|1032.2|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|8926
1614867190000|2021-03-04 14:13:10|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|1821
1614875350000|2021-03-04 16:29:10|1032.6|1032.6|1032.4|1032.2|1032.8|1032.6|1032.2|1032|3815
1614875360000|2021-03-04 16:29:20|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|3335
1614875370000|2021-03-04 16:29:30|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1817
1614875380000|2021-03-04 16:29:40|1032.8|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.4|10838
1614867200000|2021-03-04 14:13:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1614875390000|2021-03-04 16:29:50|1033.2|1033|1034.2|1033.6|1034.2|1033.6|1033.2|1033|529
1614867210000|2021-03-04 14:13:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614867220000|2021-03-04 14:13:40|1038.6|1038|1038.4|1038|1038.8|1038|1038.4|1038|338
1614867230000|2021-03-04 14:13:50|1038.2|1037.8|1038|1037.8|1038.4|1038|1038|1037.8|1104
1614867240000|2021-03-04 14:14:00|1038.2|1037.6|1038.4|1037.8|1038.4|1038|1038.2|1037.6|2670
1614867250000|2021-03-04 14:14:10||1038||1037.8||1038||1037.8|0
1614867260000|2021-03-04 14:14:20||1038||1038||1038||1038|4
1614867280000|2021-03-04 14:14:40|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|788
1614867290000|2021-03-04 14:14:50|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|0
1614867300000|2021-03-04 14:15:00|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|1061
1614867310000|2021-03-04 14:15:10||1038.6||1038.6||1038.6||1038.6|0
1614867330000|2021-03-04 14:15:30|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1601
1614867340000|2021-03-04 14:15:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|3038
1614867350000|2021-03-04 14:15:50|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|637
1614867360000|2021-03-04 14:16:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.2|1038|6700
1614867370000|2021-03-04 14:16:10|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|1312
1614867380000|2021-03-04 14:16:20|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|0
1614867390000|2021-03-04 14:16:30||1038.4||1038.6||1038.6||1038.2|0
1614867400000|2021-03-04 14:16:40|1039||1038.8||1039||1038.8||0
1614867410000|2021-03-04 14:16:50|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|792
1614867420000|2021-03-04 14:17:00|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1410
1614867440000|2021-03-04 14:17:20|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|555
1614867450000|2021-03-04 14:17:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1614867460000|2021-03-04 14:17:40|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.4|3958
1614867470000|2021-03-04 14:17:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1339
1614867480000|2021-03-04 14:18:00||1038.6||1038.6||1038.6||1038.4|0
1614867490000|2021-03-04 14:18:10|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|619
1614867500000|2021-03-04 14:18:20|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1614867510000|2021-03-04 14:18:30|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|1365
1614867530000|2021-03-04 14:18:50|1039.4|1038.8|1039.6|1039.2|1039.8|1039.4|1039.4|1038.8|2242
1614867540000|2021-03-04 14:19:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1614867550000|2021-03-04 14:19:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1916
1614867560000|2021-03-04 14:19:20|1039.4|1039.4|1039.8|1039.6|1040|1039.6|1039.4|1039.4|1317
1614867570000|2021-03-04 14:19:30|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|4
1614867580000|2021-03-04 14:19:40|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.2|1039|11211
1614867590000|2021-03-04 14:19:50|1039.4|1039.2|1039.4|1039|1039.8|1039.4|1039.4|1039|3446
1614867600000|2021-03-04 14:20:00|1039.6|1039.2|1039.2|1039|1039.8|1039.4|1039.2|1039|1888
1614867620000|2021-03-04 14:20:20|1039|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|6708
1614867630000|2021-03-04 14:20:30||1038.6||1038.6||1038.6||1038.6|215
1614867640000|2021-03-04 14:20:40|1039.2|1038.8|1039.4|1039|1039.6|1039.2|1039.2|1038.8|1235
1614867650000|2021-03-04 14:20:50|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|1729
1614867660000|2021-03-04 14:21:00|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|1913
1614867670000|2021-03-04 14:21:10|1039.6|1039.2|1039.8|1039.2|1039.8|1039.2|1039.4|1039.2|0
1614867680000|2021-03-04 14:21:20|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|600
1614867690000|2021-03-04 14:21:30|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|1610
1614867700000|2021-03-04 14:21:40||1039||1039||1039||1039|0
1614867710000|2021-03-04 14:21:50|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|1377
1614867720000|2021-03-04 14:22:00|1039.2|1039.2|1039|1038.6|1039.2|1039.2|1039|1038.6|6355
1614867730000|2021-03-04 14:22:10|1039.2|1038.8|1038.6|1038.2|1039.4|1038.8|1038.6|1038.2|4477
1614867740000|2021-03-04 14:22:20|1038.4||1038.4||1038.4||1038.4||0
1614867760000|2021-03-04 14:22:40|1038.6|1038.4|1039.2|1038.8|1039.2|1038.8|1038.6|1038.2|3396
1614867770000|2021-03-04 14:22:50|1039|1039|1038.8|1038.4|1039.2|1039|1038.8|1038.4|4778
1614867780000|2021-03-04 14:23:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|992
1614867790000|2021-03-04 14:23:10|1038.6|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614867800000|2021-03-04 14:23:20|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1851
1614867810000|2021-03-04 14:23:30|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|0
1614867820000|2021-03-04 14:23:40|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.2|600
1614867830000|2021-03-04 14:23:50|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|3132
1614867840000|2021-03-04 14:24:00|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|777
1614867850000|2021-03-04 14:24:10|1038.8|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038|1450
1614867860000|2021-03-04 14:24:20|1038.6|1038|1038|1037.6|1038.6|1038.2|1037.8|1037.6|7113
1614867870000|2021-03-04 14:24:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1614867880000|2021-03-04 14:24:40|1037.8||1037.8||1037.8||1037.8||0
1614867890000|2021-03-04 14:24:50|1038|1037.4|1037.8|1037.6|1038.2|1037.6|1037.6|1037.4|4408
1614867900000|2021-03-04 14:25:00|1037.6|1037.4|1037.8|1037.6|1038|1037.8|1037.4|1037|13501
1614867910000|2021-03-04 14:25:10|1037.6|1037.4|1037.2|1037|1037.6|1037.4|1037.2|1037|5744
1614867920000|2021-03-04 14:25:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1269
1614867930000|2021-03-04 14:25:30|1037.4|1037|1037|1036.8|1037.4|1037|1036.8|1036.6|3722
1614867940000|2021-03-04 14:25:40|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|0
1614867950000|2021-03-04 14:25:50|1036.8|1036.6|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|5015
1614867960000|2021-03-04 14:26:00|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|3401
1614867970000|2021-03-04 14:26:10|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|986
1614867980000|2021-03-04 14:26:20|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|1861
1614867990000|2021-03-04 14:26:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1614868000000|2021-03-04 14:26:40|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1614868010000|2021-03-04 14:26:50|1037|1036.8|1036.8|1036.6|1037.2|1037|1036.8|1036.6|2070
1614868020000|2021-03-04 14:27:00|1037||1037||1037||1036.8||2296
1614868030000|2021-03-04 14:27:10|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|2062
1614868040000|2021-03-04 14:27:20|1037|1036.6|1036.4|1036.2|1037|1036.6|1036.4|1036.2|3476
1614868050000|2021-03-04 14:27:30|1036.6||1036.4||1036.8||1036.4||0
1614868070000|2021-03-04 14:27:50|1036.2|1036|1036.4|1035.8|1036.4|1036|1036|1035.6|5867
1614868080000|2021-03-04 14:28:00|1036.2|1036|1035.6|1035.4|1036.4|1036|1035.6|1035.4|4946
1614868090000|2021-03-04 14:28:10|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035|2794
1614868100000|2021-03-04 14:28:20||1035.4||1035.2||1035.4||1035.2|0
1614868110000|2021-03-04 14:28:30|1035.4|1035|1035.2|1035|1035.4|1035.2|1035.2|1035|14321
1614868130000|2021-03-04 14:28:50|||||||||224
1614868140000|2021-03-04 14:29:00|1035.4|1035.2|1035.4|1035.2|1035.8|1035.2|1035.2|1035|4051
1614868150000|2021-03-04 14:29:10|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1493
1614868160000|2021-03-04 14:29:20|1035.4|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|2011
1614868170000|2021-03-04 14:29:30|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1884
1614868180000|2021-03-04 14:29:40|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|293
1614868190000|2021-03-04 14:29:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035|24094
1614868200000|2021-03-04 14:30:00|1035.8|1035.4|1035.2|1035|1036.2|1035.6|1035|1034.8|31957
1614868210000|2021-03-04 14:30:10|1035|1034.8|1034.8|1034.6|1035.4|1035|1034.6|1034.4|18996
1614868220000|2021-03-04 14:30:20|1034.6|1034.4|1035.8|1035.2|1036.2|1035.8|1034.4|1034.2|52444
1614868230000|2021-03-04 14:30:30|1035.6|1035|1036.8|1036.4|1037|1036.8|1035.2|1035|37585
1614868240000|2021-03-04 14:30:40|1037.2|1036.6|1037.6|1037.4|1038.2|1038|1037|1036.6|16934
1614868250000|2021-03-04 14:30:50|1037.8|1037.2|1038|1037.6|1038|1037.6|1037.6|1037.2|1781
1614868260000|2021-03-04 14:31:00|1037.8|1037.8|1037.4|1037|1038|1037.8|1037.4|1037|10532
1614868270000|2021-03-04 14:31:10|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.4|0
1614868280000|2021-03-04 14:31:20|1037|1036.8|1037.2|1036.8|1037.4|1037|1036.8|1036.6|12123
1614868290000|2021-03-04 14:31:30|1037|1036.6|1036.4|1036|1037.2|1036.8|1036.2|1036|4902
1614868300000|2021-03-04 14:31:40|1036.2|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1036|590
1614868310000|2021-03-04 14:31:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036|2440
1614868320000|2021-03-04 14:32:00|1036.6|1036|1037.2|1036.8|1037.2|1036.8|1036.6|1036|6314
1614868330000|2021-03-04 14:32:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1037|807
1614868340000|2021-03-04 14:32:20|1038|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|658
1614868350000|2021-03-04 14:32:30|1037.8|1037.6|1037.8|1037.6|1038.2|1037.6|1037.6|1037.4|4797
1614868360000|2021-03-04 14:32:40|1038|1037.4|1037.6|1037.4|1038.2|1037.8|1037.6|1037.4|4769
1614868370000|2021-03-04 14:32:50|1037.4|1037.2|1038|1037.6|1038|1037.6|1037.2|1037|6163
1614868380000|2021-03-04 14:33:00|1037.8|1037.4|1037.2|1036.8|1038|1037.6|1037.2|1036.8|1458
1614868390000|2021-03-04 14:33:10|1037|1037|1037.8|1037.6|1038.2|1038|1037|1036.6|12468
1614868400000|2021-03-04 14:33:20|1038|1037.4|1037.4|1037|1038.2|1037.6|1037.4|1037|11859
1614868410000|2021-03-04 14:33:30|1037.2|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1036.8|106
1614868420000|2021-03-04 14:33:40|1037.2|1036.8|1037.2|1037|1037.4|1037|1036.8|1036.2|5957
1614868430000|2021-03-04 14:33:50|1037.4|1037.2|1037.4|1037|1037.6|1037.4|1037.4|1037|2876
1614868440000|2021-03-04 14:34:00|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.4|8978
1614868450000|2021-03-04 14:34:10|1037|1036.8|1036.4|1036|1037.2|1036.8|1036.4|1036|4712
1614868460000|2021-03-04 14:34:20||1036.2||1036||1036.2||1036|90
1614868470000|2021-03-04 14:34:30|1036.8|1036.2|1038|1037.6|1038|1037.6|1036.8|1036|8803
1614868480000|2021-03-04 14:34:40|1038.4|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|11720
1614868490000|2021-03-04 14:34:50|1038.2|1037.8|1038.4|1038.2|1038.6|1038.2|1038.2|1037.8|169
1614868500000|2021-03-04 14:35:00|1038.6|1038.4|1039.8|1039.2|1040|1039.8|1038.4|1038.2|11969
1614868510000|2021-03-04 14:35:10|1039.6|1039.4|1039.8|1039.2|1040|1039.4|1039.4|1039.2|1064
1614868520000|2021-03-04 14:35:20|1039.6|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|0
1614868530000|2021-03-04 14:35:30|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1091
1614868540000|2021-03-04 14:35:40|1039.8|1039.4|1039.6|1039.2|1040.4|1040|1039.4|1039.2|19598
1614868550000|2021-03-04 14:35:50|1039.8|1039.4|1038.8|1038.6|1039.8|1039.4|1038.8|1038.4|4341
1614868560000|2021-03-04 14:36:00|1039|1038.4|1039.4|1039|1039.4|1039|1039|1038.4|502
1614868570000|2021-03-04 14:36:10|1039.6|1039.2|1040.4|1040|1040.6|1040.2|1039.6|1039.2|8577
1614868580000|2021-03-04 14:36:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|3646
1614868590000|2021-03-04 14:36:30|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|1612
1614868600000|2021-03-04 14:36:40|1040.4|1040|1040.2|1040|1040.6|1040.2|1040.2|1040|302
1614868610000|2021-03-04 14:36:50|1040|1039.8|1039.8|1039.6|1040|1039.8|1039.6|1039.4|5087
1614868620000|2021-03-04 14:37:00|1040|1039.4|1040|1039.6|1040.4|1039.8|1039.8|1039.4|3321
1614868630000|2021-03-04 14:37:10|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.4|114
1614868640000|2021-03-04 14:37:20|1040|1039.8|1041|1040.4|1041.2|1040.8|1040|1039.8|7851
1614868650000|2021-03-04 14:37:30|1041.2|1040.6|1041.2|1041|1041.2|1041|1041.2|1040.6|951
1614868660000|2021-03-04 14:37:40|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.4|4255
1614868670000|2021-03-04 14:37:50|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1040.8|1040.4|2783
1614868680000|2021-03-04 14:38:00|1041.4|1041|1041.8|1041.6|1042|1041.8|1041.4|1040.8|10877
1614868690000|2021-03-04 14:38:10|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|998
1614868700000|2021-03-04 14:38:20|1041.8|1041.6|1042|1041.4|1042|1041.6|1041.6|1041.2|13207
1614868710000|2021-03-04 14:38:30|1041.8|1041.6|1042|1041.8|1042|1041.8|1041.8|1041.6|600
1614868720000|2021-03-04 14:38:40|1042.2|1042|1042.2|1042|1042.2|1042|1041.8|1041.6|9496
1614868730000|2021-03-04 14:38:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1482
1614868740000|2021-03-04 14:39:00|1042|1042|1041.8|1041.6|1042|1042|1041.8|1041.6|1153
1614868750000|2021-03-04 14:39:10|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|263
1614868760000|2021-03-04 14:39:20|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|529
1614868770000|2021-03-04 14:39:30|1041.6|1041.8|1041.8|1041.4|1042|1041.8|1041.6|1041.4|4804
1614868780000|2021-03-04 14:39:40|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.4|1041.2|2565
1614868790000|2021-03-04 14:39:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|2051
1614868800000|2021-03-04 14:40:00|1041.6|1041.2|1041.6|1041.2|1042|1041.6|1041.4|1041.2|612
1614868810000|2021-03-04 14:40:10|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.2|1040.8|2820
1614868820000|2021-03-04 14:40:20|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|200
1614868830000|2021-03-04 14:40:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1210
1614868840000|2021-03-04 14:40:40|1041.2|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|0
1614868850000|2021-03-04 14:40:50|1041.4|1041.4|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|2205
1614868870000|2021-03-04 14:41:10|1041.8|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|1313
1614868880000|2021-03-04 14:41:20|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.6|1318
1614868890000|2021-03-04 14:41:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5760
1614868900000|2021-03-04 14:41:40|1042|1041.6|1042.8|1042.2|1043|1042.6|1042|1041.6|12042
1614868910000|2021-03-04 14:41:50|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2576
1614868920000|2021-03-04 14:42:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|3461
1614868930000|2021-03-04 14:42:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|1515
1614868950000|2021-03-04 14:42:30|1042.4|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|1707
1614868960000|2021-03-04 14:42:40|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|2800
1614868970000|2021-03-04 14:42:50|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|2586
1614868980000|2021-03-04 14:43:00|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|1910
1614868990000|2021-03-04 14:43:10|1042.4|1042|1041.8|1041.6|1042.4|1042.2|1041.8|1041.6|4110
1614869000000|2021-03-04 14:43:20|1041.6|1041.4|1041.4|1041|1041.6|1041.4|1041.4|1041|6858
1614869010000|2021-03-04 14:43:30|1042|1041.2|1042.2|1041.8|1042.4|1042.2|1041.8|1041.2|24877
1614869020000|2021-03-04 14:43:40|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041.2|3810
1614869030000|2021-03-04 14:43:50|1041.4|1041|1040.8|1040.4|1041.4|1041|1040.8|1040.4|18892
1614869040000|2021-03-04 14:44:00|1040.6|1040.6|1041.4|1041|1041.4|1041.2|1040.6|1040.4|7280
1614869050000|2021-03-04 14:44:10|1041.2|1041.2|1040.6|1040.4|1041.4|1041.2|1040.6|1040.4|4802
1614869060000|2021-03-04 14:44:20|1040.4|1040.2|1040.6|1040.4|1041|1040.6|1040.4|1040.2|2494
1614869070000|2021-03-04 14:44:30|1040.8|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|0
1614869080000|2021-03-04 14:44:40|1040.4||1040.4||1040.4||1040.4||0
1614869090000|2021-03-04 14:44:50|1040.6|1040.4|1040.2|1040|1040.8|1040.4|1040.2|1039.8|11855
1614869100000|2021-03-04 14:45:00|1040.4|1040.2|1041.6|1041.4|1041.8|1041.4|1040.4|1040.2|16980
1614869110000|2021-03-04 14:45:10|1041.8|1041.2|1041.4|1041|1041.8|1041.2|1041.2|1040.8|1975
1614869120000|2021-03-04 14:45:20||1041.2||1041.2||1041.2||1041.2|0
1614869130000|2021-03-04 14:45:30||1041||1041||1041||1041|1165
1614869140000|2021-03-04 14:45:40|1041.2|1040.8|1041.2|1041|1041.4|1041.2|1041.2|1040.8|1439
1614869150000|2021-03-04 14:45:50|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|0
1614869160000|2021-03-04 14:46:00|1041.6|1041|1041.2|1040.8|1041.6|1041.4|1041|1040.8|5392
1614869170000|2021-03-04 14:46:10|1041|1040.6|1040.4|1040.2|1041|1040.8|1040.4|1040|12098
1614869180000|2021-03-04 14:46:20|1040.6||1040.4||1040.6||1040.4||0
1614869190000|2021-03-04 14:46:30|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|5481
1614869200000|2021-03-04 14:46:40|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|716
1614869210000|2021-03-04 14:46:50|1040.4|1040.2|1040.4|1040.2|1040.6|1040.4|1040.4|1040|3731
1614869220000|2021-03-04 14:47:00|1040.2|1040|1040.4|1040|1040.6|1040.4|1040.2|1040|2874
1614869230000|2021-03-04 14:47:10|1040.2|1039.8|1039.4|1039|1040.2|1039.8|1039.2|1039|13131
1614869240000|2021-03-04 14:47:20|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|1138
1614869250000|2021-03-04 14:47:30|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.6|2941
1614869260000|2021-03-04 14:47:40|1039.2|1038.6|1039|1038.8|1039.2|1039|1039|1038.6|597
1614869270000|2021-03-04 14:47:50|1039.2|1038.6|1039|1038.6|1039.2|1038.8|1038.4|1038.2|26995
1614869280000|2021-03-04 14:48:00|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.2|616
1614869290000|2021-03-04 14:48:10|1038.6|1038.2|1038.8|1038.4|1039.4|1039|1038.6|1038.2|14493
1614869300000|2021-03-04 14:48:20|1038.4|1038.2|1038|1037.6|1038.4|1038.2|1037.4|1037|6963
1614869310000|2021-03-04 14:48:30|1038.2|1037.4|1037.8|1037.2|1038.4|1037.8|1037.4|1037|5761
1614869320000|2021-03-04 14:48:40|1037.6|1037|1037|1036.8|1037.8|1037|1037|1036.8|2236
1614869330000|2021-03-04 14:48:50|1036.8|1036.6|1036.2|1035.6|1037|1036.6|1035.8|1035.4|3870
1614869340000|2021-03-04 14:49:00|1036.4|1035.8|1036.2|1035.6|1036.6|1036.4|1036.2|1035.6|5994
1614869350000|2021-03-04 14:49:10|1036|1035.4|1035.8|1035.4|1036.2|1035.8|1035.8|1035.2|1666
1614869360000|2021-03-04 14:49:20|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|1099
1614869370000|2021-03-04 14:49:30|1035.6|1035.2|1036.4|1036|1036.4|1036|1035.6|1035.2|1437
1614869380000|2021-03-04 14:49:40|1036.6|1036.2|1035.6|1035.2|1037.2|1037|1035.6|1035.2|43142
1614869390000|2021-03-04 14:49:50|1035.4|1035|1034.4|1034|1035.4|1035|1034.2|1033.8|26739
1614869400000|2021-03-04 14:50:00|1034.2|1033.8|1034.2|1033.8|1035.2|1035|1034|1033.8|30238
1614869410000|2021-03-04 14:50:10|1034.4|1034|1034.2|1033.8|1034.6|1034.4|1034|1033.4|8169
1614869420000|2021-03-04 14:50:20|1034.4|1033.6|1034.6|1034|1034.6|1034.4|1034.4|1033.6|5142
1614869430000|2021-03-04 14:50:30|1034.8|1034.2|1034.4|1034|1035.2|1034.8|1034.2|1034|5299
1614869440000|2021-03-04 14:50:40|1034.2|1033.8|1034.6|1034.2|1034.8|1034.2|1034|1033.8|1379
1614869450000|2021-03-04 14:50:50|1034.8|1034.6|1035|1034.6|1035.4|1034.8|1034.6|1034.2|8423
1614869460000|2021-03-04 14:51:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|2134
1614869470000|2021-03-04 14:51:10|1035|1035|1034.4|1034.2|1035.2|1035|1034.4|1034|3000
1614869480000|2021-03-04 14:51:20|1034.6|1034.4|1034|1033.6|1034.8|1034.4|1034|1033.6|10151
1614869490000|2021-03-04 14:51:30|1033.8|1033.8|1033.8|1033.4|1033.8|1033.8|1033.4|1033.2|4906
1614869500000|2021-03-04 14:51:40|1033.6|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.2|990
1614869510000|2021-03-04 14:51:50|1033.8|1033.2|1034|1033.6|1034|1033.8|1033.8|1033.2|1786
1614869520000|2021-03-04 14:52:00|1033.8|1033.8|1033|1032.6|1033.8|1033.8|1032.4|1032|6561
1614869530000|2021-03-04 14:52:10|1032.8|1032.8|1033.6|1033.2|1033.6|1033.2|1032.8|1032.6|5126
1614869540000|2021-03-04 14:52:20|1033.4|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|0
1614869550000|2021-03-04 14:52:30|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|2111
1614869560000|2021-03-04 14:52:40|1033.8|1033.4|1033.8|1033.4|1034.2|1033.6|1033.6|1033.4|1128
1614869570000|2021-03-04 14:52:50|1033.6|1033.6|1034|1033.6|1034.8|1034.6|1033.2|1033|42253
1614869580000|2021-03-04 14:53:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.4|1033|6335
1614869590000|2021-03-04 14:53:10|1033.8|1033.4|1034.2|1033.8|1034.6|1034.4|1033.8|1033.4|3586
1614869600000|2021-03-04 14:53:20|1034|1034|1033.6|1033.2|1034.2|1034|1033.6|1032.8|2982
1614869610000|2021-03-04 14:53:30|1033.8|1033.4|1034|1033.6|1034|1033.8|1033.6|1033.2|500
1614869620000|2021-03-04 14:53:40|1033.8|1033.4|1034|1033.6|1034.2|1033.6|1033.8|1033.4|1320
1614869630000|2021-03-04 14:53:50|1034.2|1033.4|1034.2|1034|1034.2|1034|1034|1033.4|3762
1614869640000|2021-03-04 14:54:00|1034|1033.8|1034.6|1034.2|1034.6|1034.2|1033.8|1033.4|4950
1614869650000|2021-03-04 14:54:10|1034.8|1034.4|1035.4|1034.8|1035.6|1035|1034.8|1034.4|303
1614869660000|2021-03-04 14:54:20|1035.2|1035|1035.8|1035.4|1036|1035.4|1035.2|1034.8|2681
1614869670000|2021-03-04 14:54:30|1035.6|1035.2|1035.4|1035|1035.6|1035.4|1035|1034.8|3539
1614869680000|2021-03-04 14:54:40|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1034.6|1601
1614869690000|2021-03-04 14:54:50|1035|1034.8|1036|1035.4|1036.2|1035.8|1035|1034.6|5321
1614869700000|2021-03-04 14:55:00|1035.8|1035.6|1035.2|1035|1035.8|1035.6|1035.2|1035|3296
1614869710000|2021-03-04 14:55:10|1035.4|1034.8|1036.6|1036.4|1036.6|1036.4|1035.2|1034.8|7782
1614869720000|2021-03-04 14:55:20|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1035.8|601
1614869730000|2021-03-04 14:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|1248
1614869740000|2021-03-04 14:55:40|1036.4|1036|1036.4|1036.2|1036.6|1036.4|1036.4|1036|601
1614869750000|2021-03-04 14:55:50|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|1467
1614869760000|2021-03-04 14:56:00|1036.8|1036.2|1036.6|1035.8|1037|1036.6|1036|1035.6|20747
1614869770000|2021-03-04 14:56:10|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|0
1614869780000|2021-03-04 14:56:20|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|1252
1614869790000|2021-03-04 14:56:30|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|308
1614869800000|2021-03-04 14:56:40|1036.4|1035.8|1037|1036.6|1037|1036.6|1036.4|1035.6|8516
1614869810000|2021-03-04 14:56:50|1036.8|1036.4|1036.4|1035.8|1036.8|1036.6|1036.4|1035.8|6509
1614869820000|2021-03-04 14:57:00|1036.2|1035.6|1035.2|1034.8|1036.2|1035.8|1035|1034.6|3293
1614869830000|2021-03-04 14:57:10|1035.4|1035|1034.8|1034.6|1035.6|1035.2|1034.8|1034.6|2060
1614869840000|2021-03-04 14:57:20|1034.6|1034.4|1035.2|1035|1035.2|1035|1034.4|1034|6685
1614869850000|2021-03-04 14:57:30|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.2|1034.6|886
1614869860000|2021-03-04 14:57:40|1035.4|1034.8|1035.4|1035|1035.4|1035|1035|1034.6|2518
1614869870000|2021-03-04 14:57:50|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035|1034.8|677
1614869880000|2021-03-04 14:58:00|1035|1034.6|1035.4|1035|1035.4|1035|1034.4|1034|6568
1614869890000|2021-03-04 14:58:10|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|0
1614869900000|2021-03-04 14:58:20||1034.8||1034.8||1034.8||1034.8|0
1614869910000|2021-03-04 14:58:30|1035.4|1035|1035.6|1035.2|1036|1035.6|1035.2|1035|7518
1614869920000|2021-03-04 14:58:40|1035.4|1035|1035.6|1035|1035.8|1035.4|1035.4|1035|5026
1614869930000|2021-03-04 14:58:50|1035.8|1035.2|1036|1035.6|1036.4|1035.8|1035.8|1035.2|0
1614869940000|2021-03-04 14:59:00||1035.4||1035.4||1035.6||1035.2|0
1614869950000|2021-03-04 14:59:10|||||||||500
1614869960000|2021-03-04 14:59:20|1035.8|1035.6|1035.4|1035.2|1035.8|1035.6|1035.4|1035.2|799
1614869970000|2021-03-04 14:59:30|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1287
1614869980000|2021-03-04 14:59:40|1035.4|1035.2|1035|1034.8|1035.4|1035.2|1035|1034.6|6499
1614869990000|2021-03-04 14:59:50|1034.8|1034.6|1035.2|1034.4|1035.4|1035|1034.6|1034.2|4757
1614870000000|2021-03-04 15:00:00|1035.4|1034.6|1034.8|1034.4|1035.6|1035|1034.8|1034.4|3054
1614870010000|2021-03-04 15:00:10|1034.6|1034.2|1034.2|1034|1034.6|1034.2|1034.2|1034|80
1614870020000|2021-03-04 15:00:20|1034|1033.8|1033.6|1033|1034|1033.8|1033.6|1033|705
1614870030000|2021-03-04 15:00:30|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|3747
1614870040000|2021-03-04 15:00:40|1033.8|1033.4|1033.8|1033.6|1034|1033.6|1033.6|1033.4|1228
1614870050000|2021-03-04 15:00:50|1034|1033.8|1034.8|1034.6|1035|1034.6|1034|1033.6|2785
1614870060000|2021-03-04 15:01:00|1035|1034.4|1034.4|1034|1035|1034.4|1034.2|1033.8|1217
1614870070000|2021-03-04 15:01:10|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1033.6|1033.2|5181
1614870080000|2021-03-04 15:01:20|1033.8|1033.4|1033|1032.6|1034|1033.6|1033|1032.6|7916
1614870090000|2021-03-04 15:01:30|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.4|1032|9443
1614870100000|2021-03-04 15:01:40|1032.8|1032.2|1031.8|1031.4|1032.8|1032.2|1031.8|1031.2|10922
1614870110000|2021-03-04 15:01:50|1032|1031.6|1032.6|1032.2|1032.8|1032.6|1031.8|1031.4|6542
1614870120000|2021-03-04 15:02:00|1032.4|1032|1032.4|1032.2|1032.6|1032.4|1032.4|1032|2913
1614870130000|2021-03-04 15:02:10|1032.6|1032.4|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|1699
1614870140000|2021-03-04 15:02:20|1032.8|1032.6|1033|1032.6|1033.2|1033|1032.6|1032.4|1571
1614870150000|2021-03-04 15:02:30|1032.8|1032.4|1033.2|1032.6|1033.2|1033|1032.6|1032.4|8303
1614870160000|2021-03-04 15:02:40|1033|1032.4|1032.8|1032.6|1033.2|1033|1032.8|1032.4|10379
1614870170000|2021-03-04 15:02:50|1033|1032.8|1033.2|1032.6|1033.2|1033|1033|1032.4|3645
1614870180000|2021-03-04 15:03:00|1033|1032.4|1032.8|1032.4|1033.2|1032.4|1032.6|1032.2|600
1614870190000|2021-03-04 15:03:10|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|2757
1614870200000|2021-03-04 15:03:20|1032.6|1032.2|1032.2|1031.8|1032.8|1032.2|1032|1031.6|2197
1614870210000|2021-03-04 15:03:30|1032|1031.6|1032.2|1032|1032.6|1032.2|1032|1031.6|6162
1614870220000|2021-03-04 15:03:40|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.2|1032|719
1614870230000|2021-03-04 15:03:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032|1031.6|7922
1614870240000|2021-03-04 15:04:00|1032.2|1031.6|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|791
1614870250000|2021-03-04 15:04:10|1031.8|1031.4|1031.4|1031.2|1032.2|1031.8|1031.4|1031.2|1828
1614870260000|2021-03-04 15:04:20|1031.6|1031.4|1031.2|1030.8|1031.8|1031.4|1031|1030.8|3126
1614870270000|2021-03-04 15:04:30|1031|1031|1031|1030.6|1031.2|1031|1030.8|1030.6|3105
1614870280000|2021-03-04 15:04:40|1030.8|1030.8|1031|1030.4|1031|1030.8|1030.6|1030.2|1727
1614870290000|2021-03-04 15:04:50|1030.8|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.4|0
1614870300000|2021-03-04 15:05:00|1031|1030.4|1031.2|1030.8|1031.6|1031.2|1031|1030.4|10041
1614870310000|2021-03-04 15:05:10|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|4166
1614870320000|2021-03-04 15:05:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1029.8|1029.4|29850
1614870330000|2021-03-04 15:05:30|1030.4|1029.8|1031|1030.6|1031|1030.6|1030.2|1029.8|10749
1614870340000|2021-03-04 15:05:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1614870350000|2021-03-04 15:05:50|1031.6|1031.4|1031.4|1031|1031.6|1031.4|1031.2|1031|12700
1614870360000|2021-03-04 15:06:00|1031.2|1031.2|1031.4|1031.2|1032|1031.6|1031.2|1031|12853
1614870370000|2021-03-04 15:06:10|1031.2|1031|1031.4|1031|1031.6|1031.2|1031.2|1031|1424
1614870380000|2021-03-04 15:06:20|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|2899
1614870390000|2021-03-04 15:06:30|1031.6|1031.2|1031.2|1031|1031.6|1031.4|1031.2|1031|2178
1614870400000|2021-03-04 15:06:40|1031|1030.8|1031.2|1030.6|1031.2|1030.8|1030.6|1030.2|15617
1614870410000|2021-03-04 15:06:50|1031|1030.4|1030.6|1030.2|1031.2|1030.4|1030.6|1030.2|4135
1614870420000|2021-03-04 15:07:00|1030.4|1030.4|1030|1029.8|1030.8|1030.4|1030|1029.8|4203
1614870430000|2021-03-04 15:07:10|1030.2|1029.6|1030|1029.6|1030.2|1029.6|1029.6|1029.2|3963
1614870440000|2021-03-04 15:07:20|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029|2717
1614870450000|2021-03-04 15:07:30|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.2|1029|2696
1614870460000|2021-03-04 15:07:40|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.4|1029.2|520
1614870470000|2021-03-04 15:07:50|1029.6|1029.6|1029.2|1029|1029.6|1029.6|1029.2|1029|135
1614870480000|2021-03-04 15:08:00|1029|1028.8|1029|1028.6|1029.4|1029|1028.8|1028.4|19256
1614870490000|2021-03-04 15:08:10|1028.8||1028.8||1028.8||1028.8||0
1614870500000|2021-03-04 15:08:20|1029|1028.8|1029.2|1028.8|1029.6|1029.4|1029|1028.8|14052
1614870510000|2021-03-04 15:08:30|1029.4|1029|1029|1028.8|1029.4|1029|1029|1028.8|1568
1614870520000|2021-03-04 15:08:40|1029.2|1029|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|1944
1614870530000|2021-03-04 15:08:50|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|8702
1614870540000|2021-03-04 15:09:00|1029.6|1029.2|1028.6|1028.4|1029.6|1029.2|1028.6|1028.2|9835
1614870550000|2021-03-04 15:09:10|1028.8|1028.2|1029|1028.6|1029|1028.6|1028.8|1028.2|1292
1614870560000|2021-03-04 15:09:20|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.4|1028|1002
1614870570000|2021-03-04 15:09:30|1029|1028.6|1029.4|1029|1029.6|1029|1029|1028.4|2341
1614870580000|2021-03-04 15:09:40|1029.2|1028.8|1028.6|1028.4|1029.2|1028.8|1028.4|1028.2|7468
1614870590000|2021-03-04 15:09:50|1028.4|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028|390
1614870600000|2021-03-04 15:10:00|1028.2|1028|1027.6|1027.4|1028.4|1028|1027.2|1027|12572
1614870610000|2021-03-04 15:10:10|1027.8|1027.6|1027.4|1027|1028|1027.6|1027|1026.6|10376
1614870620000|2021-03-04 15:10:20|1027.6|1026.8|1027.4|1027|1027.6|1027|1027.4|1026.8|600
1614870630000|2021-03-04 15:10:30|1027.6|1027.2|1027.4|1027|1027.8|1027.2|1027.2|1026.8|1268
1614870640000|2021-03-04 15:10:40|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|600
1614870650000|2021-03-04 15:10:50|1027|1026.8|1027|1026.8|1027.2|1027|1027|1026.8|2509
1614870660000|2021-03-04 15:11:00|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027|1027|25284
1614870670000|2021-03-04 15:11:10|1027.4|1027.2|1027.8|1027.4|1028|1027.8|1027.4|1027.2|6204
1614870680000|2021-03-04 15:11:20|1028||1027.8||1028||1027.8||0
1614870690000|2021-03-04 15:11:30|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|10316
1614870700000|2021-03-04 15:11:40|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|4169
1614870710000|2021-03-04 15:11:50|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027|1026.6|1666
1614870720000|2021-03-04 15:12:00|1027.2|1026.6|1027.6|1027.4|1027.6|1027.4|1027|1026.4|3610
1614870730000|2021-03-04 15:12:10|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|5011
1614870740000|2021-03-04 15:12:20|1027.6|1027.6|1027.4|1026.8|1027.8|1027.6|1027|1026.6|7953
1614870750000|2021-03-04 15:12:30|1027.2|1027|1026.6|1026.2|1027.2|1027|1026.4|1026|3372
1614870760000|2021-03-04 15:12:40||1026||1026.2||1026.2||1026|0
1614870770000|2021-03-04 15:12:50|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|1072
1614870780000|2021-03-04 15:13:00|1026.2|1026|1025.8|1025.4|1026.4|1026.2|1025.4|1025.2|13881
1614870790000|2021-03-04 15:13:10|1026|1025.6|1025.8|1025.4|1026.2|1026|1025.8|1025.4|7888
1614870800000|2021-03-04 15:13:20|1026|1025.6|1026.4|1026|1026.8|1026.4|1026|1025.6|6710
1614870810000|2021-03-04 15:13:30|1026.6|1026.2|1026.6|1026.2|1026.8|1026.4|1026.2|1026|4295
1614870820000|2021-03-04 15:13:40|1026.4|1026|1026.4|1026|1026.4|1026|1026|1025.6|4836
1614870830000|2021-03-04 15:13:50|1026.6|1026.2|1027|1026.8|1027.2|1026.8|1026.6|1026.2|4382
1614870840000|2021-03-04 15:14:00|1027.2|1026.6|1026.8|1026.4|1027.2|1026.6|1026.8|1026.4|5640
1614870850000|2021-03-04 15:14:10|1027|1026.6|1027.6|1027.4|1027.8|1027.4|1026.8|1026.6|2137
1614870860000|2021-03-04 15:14:20|1027.8|1027.6|1028.6|1028.2|1028.6|1028.2|1027.6|1027.6|9640
1614870870000|2021-03-04 15:14:30|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.4|1028.2|14712
1614870880000|2021-03-04 15:14:40|1029|1028.4|1029.4|1028.8|1029.4|1029|1028.8|1028.2|20778
1614870890000|2021-03-04 15:14:50|1029.2|1029|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|2
1614870900000|2021-03-04 15:15:00|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1028.8|1028.6|5509
1614870910000|2021-03-04 15:15:10|1029.2|1028.6|1028.2|1027.6|1029.2|1028.6|1027.8|1027.4|7484
1614870920000|2021-03-04 15:15:20|1028.4|1027.8|1028.6|1028.2|1028.8|1028.4|1028.4|1027.8|3315
1614870930000|2021-03-04 15:15:30|1028.8|1028.4|1028.8|1028.6|1029.2|1028.6|1028.6|1028.2|7055
1614870940000|2021-03-04 15:15:40|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|2048
1614870950000|2021-03-04 15:15:50|1029.4|1029.2|1029.8|1029.6|1030|1029.8|1029.4|1029|544
1614870960000|2021-03-04 15:16:00|1030|1029.8|1030.2|1029.8|1030.8|1030.6|1030|1029.6|21816
1614870970000|2021-03-04 15:16:10|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|1294
1614870980000|2021-03-04 15:16:20|1029.4|1029.2|1029.2|1029|1029.4|1029.4|1029.2|1029|1705
1614870990000|2021-03-04 15:16:30|1029.4|1029.2|1029|1028.6|1029.8|1029.2|1028.8|1028.6|25083
1614871000000|2021-03-04 15:16:40|1028.8|1028.4|1029.2|1028.8|1029.2|1029|1028.8|1028.4|8628
1614871010000|2021-03-04 15:16:50|1029.4|1029|1029.8|1029.4|1030|1029.6|1029.4|1029|842
1614871020000|2021-03-04 15:17:00|1029.6|1029.2|1029.4|1028.8|1029.8|1029.2|1029.2|1028.8|7693
1614871030000|2021-03-04 15:17:10|1029.2|1028.6|1028.6|1028.2|1029.2|1028.6|1028.2|1028|8768
1614871040000|2021-03-04 15:17:20|1028.8|1028.6|1028.8|1028.4|1029.2|1029|1028.4|1028|28067
1614871050000|2021-03-04 15:17:30|1029|1028.6|1029|1028.8|1029.4|1029|1029|1028.6|3988
1614871060000|2021-03-04 15:17:40|1029.2|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|1220
1614871070000|2021-03-04 15:17:50|1029|1028.6|1029|1028.8|1029.2|1028.8|1028.8|1028.4|2424
1614871080000|2021-03-04 15:18:00|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|1144
1614871090000|2021-03-04 15:18:10|1028.8|1028.8|1029.4|1029.2|1029.6|1029.2|1028.8|1028.8|1861
1614871100000|2021-03-04 15:18:20|1029.6|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|2242
1614871110000|2021-03-04 15:18:30|1029.2|1028.8|1028.6|1028.2|1029.2|1028.8|1028.6|1028.2|2922
1614871120000|2021-03-04 15:18:40|1028.4|1028.4|1028.4|1028.2|1028.6|1028.4|1028.2|1028|8638
1614871130000|2021-03-04 15:18:50|1028.6|1028.4|1028.4|1028.2|1028.6|1028.4|1028.4|1028|1511
1614871140000|2021-03-04 15:19:00|1028.6|1028|1028.4|1028|1028.6|1028.4|1028.4|1028|735
1614871150000|2021-03-04 15:19:10|1028.2|1028.2|1027.8|1027.6|1028.2|1028.2|1027.4|1027|15315
1614871160000|2021-03-04 15:19:20|1028|1027.4|1027.8|1027.6|1028|1027.8|1027.8|1027.4|1853
1614871170000|2021-03-04 15:19:30|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027|1661
1614871180000|2021-03-04 15:19:40|1027.6|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1614871190000|2021-03-04 15:19:50|1027.2|1027.2|1026.4|1026.2|1027.4|1027.2|1026.4|1026.2|7230
1614871200000|2021-03-04 15:20:00|1026.6|1026.4|1026.8|1026.6|1027.2|1026.8|1026.6|1026.2|2214
1614871210000|2021-03-04 15:20:10|1026.6|1026.4|1026.8|1026.4|1027.2|1026.8|1026.6|1026.2|18867
1614871220000|2021-03-04 15:20:20|1026.2|1026|1027.2|1026.8|1027.4|1027|1026.2|1026|12284
1614871230000|2021-03-04 15:20:30|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.4|672
1614871240000|2021-03-04 15:20:40|1026.4|1026.2|1026.2|1026|1026.8|1026.2|1026.2|1026|3031
1614871250000|2021-03-04 15:20:50|1026.4|1026.2|1026.4|1026.2|1027.2|1027|1026.2|1026|39059
1614871260000|2021-03-04 15:21:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|514
1614871270000|2021-03-04 15:21:10|1026.4|1026.4|1026.8|1026.6|1027.2|1026.8|1026.4|1026.4|2355
1614871280000|2021-03-04 15:21:20||1026.4||1026.4||1026.4||1026.2|1365
1614871290000|2021-03-04 15:21:30|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|1557
1614871300000|2021-03-04 15:21:40|1026.8|1026.6|1027.4|1027.2|1027.4|1027.2|1026.8|1026.6|2876
1614871310000|2021-03-04 15:21:50|1027.6|1027.4|1028.8|1028.4|1028.8|1028.4|1027.6|1027.4|8258
1614871320000|2021-03-04 15:22:00|1028.6|1028.2|1029.6|1029.2|1030|1029.6|1028.6|1028.2|15108
1614871330000|2021-03-04 15:22:10|1029.8|1029.4|1030|1029.8|1030.2|1030|1029.6|1029.4|2839
1614871340000|2021-03-04 15:22:20|1029.8|1029.6|1030.2|1029.8|1030.2|1030|1029.8|1029.6|15173
1614871350000|2021-03-04 15:22:30|1030|1029.6|1029.2|1029|1030|1029.6|1029.2|1029|2636
1614871360000|2021-03-04 15:22:40|1029.4|1029.2|1029.2|1029|1029.4|1029.2|1029.2|1029|2373
1614871370000|2021-03-04 15:22:50|1029|1028.8|1029|1028.8|1029.2|1028.8|1028.8|1028.6|5967
1614871380000|2021-03-04 15:23:00|1029.2|1028.6|1029|1028.6|1029.4|1029.2|1029|1028.6|2994
1614871390000|2021-03-04 15:23:10|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.6|0
1614871400000|2021-03-04 15:23:20|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|496
1614871410000|2021-03-04 15:23:30|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|4296
1614871420000|2021-03-04 15:23:40|1028.8|1028.6|1029.4|1029|1029.6|1029.2|1028.8|1028.4|7915
1614871430000|2021-03-04 15:23:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1614871440000|2021-03-04 15:24:00|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.2|1028.8|2753
1614871450000|2021-03-04 15:24:10|1029.2|1028.8|1029.2|1029|1029.4|1029|1029.2|1028.8|927
1614871460000|2021-03-04 15:24:20|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1028.8|1028.4|1309
1614871470000|2021-03-04 15:24:30|1029|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|849
1614871480000|2021-03-04 15:24:40|1029.2|1028.8|1030|1029.6|1030|1029.6|1029.2|1028.8|20475
1614871500000|2021-03-04 15:25:00|1029.8|1029.4|1029.2|1029|1029.8|1029.4|1029.2|1029|6150
1614871510000|2021-03-04 15:25:10|1029|1028.8|1028.6|1028.2|1029|1028.8|1028.6|1028.2|3569
1614871520000|2021-03-04 15:25:20|1028.4|1028|1028.2|1028|1028.6|1028.2|1028.2|1028|1782
1614871530000|2021-03-04 15:25:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|5827
1614871540000|2021-03-04 15:25:40|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|0
1614871550000|2021-03-04 15:25:50|1028.8|1028.2|1029|1028.6|1029.2|1028.8|1028.8|1028.2|3929
1614871560000|2021-03-04 15:26:00||1028.8||1028.8||1028.8||1028.8|0
1614871570000|2021-03-04 15:26:10|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.4|1028.2|5331
1614871580000|2021-03-04 15:26:20|||||||||366
1614871590000|2021-03-04 15:26:30|1029|1028.6|1029|1028.6|1029.4|1028.8|1029|1028.6|1934
1614871600000|2021-03-04 15:26:40|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|1
1614871610000|2021-03-04 15:26:50|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|0
1614871620000|2021-03-04 15:27:00|1028.8|1028.4|1029.6|1029.2|1029.8|1029.4|1028.8|1028.2|5764
1614871630000|2021-03-04 15:27:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.2|2000
1614871640000|2021-03-04 15:27:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.4|1029|5796
1614871650000|2021-03-04 15:27:30|1029.8||1030||1030||1029.8||722
1614871660000|2021-03-04 15:27:40|1029.8|1029.4|1030|1029.6|1030|1029.8|1029.8|1029.4|780
1614871670000|2021-03-04 15:27:50|1029.8|1029.4|1029.8|1029.6|1030|1029.8|1029.8|1029.4|2334
1614871680000|2021-03-04 15:28:00|1030|1029.2|1029.4|1028.8|1030|1029.2|1029|1028.6|28570
1614871690000|2021-03-04 15:28:10|1029.6|1029|1029.4|1029.2|1029.6|1029.4|1029.4|1029|3181
1614871700000|2021-03-04 15:28:20|1029.6|1029|1028.8|1028.6|1029.6|1029.2|1028.8|1028.6|4833
1614871710000|2021-03-04 15:28:30|1029|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|3072
1614871720000|2021-03-04 15:28:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|2850
1614871730000|2021-03-04 15:28:50|1029.4|1029|1029.4|1029.2|1029.6|1029.2|1029.2|1029|6029
1614871740000|2021-03-04 15:29:00|1029.2|1029|1028.8|1028.2|1029.2|1029|1028.6|1028|8067
1614871750000|2021-03-04 15:29:10|1029|1028.4|1029.6|1029.4|1029.6|1029.4|1029|1028.4|13532
1614871760000|2021-03-04 15:29:20|1029.8||1029.8||1029.8||1029.8||0
1614871770000|2021-03-04 15:29:30|1029.6|1029.6|1029.8|1029.6|1029.8|1029.6|1029.6|1029.4|589
1614871780000|2021-03-04 15:29:40|1030|1029.4|1029.8|1029.6|1030.2|1030|1029.8|1029.4|25276
1614871790000|2021-03-04 15:29:50|1029.6|1029.4|1029.8|1029.4|1030.2|1029.8|1029.6|1029.2|2698
1614871800000|2021-03-04 15:30:00|1029.6|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|0
1614871810000|2021-03-04 15:30:10|1029.8|1029.4|1030.2|1030|1030.6|1030|1029.8|1029.4|5531
1614871820000|2021-03-04 15:30:20|1030|1029.8|1029.6|1029|1030.2|1029.8|1029.2|1029|7161
1614871830000|2021-03-04 15:30:30|1029.4|1028.8|1029.2|1029|1029.4|1029|1029.2|1028.8|960
1614871840000|2021-03-04 15:30:40|1029.4|1029.2|1029.6|1029.4|1029.8|1029.4|1029.2|1029.2|2261
1614871850000|2021-03-04 15:30:50|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1932
1614871860000|2021-03-04 15:31:00|1030|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|2300
1614871870000|2021-03-04 15:31:10|1029.8|1029.8|1029.8|1029.4|1030|1029.8|1029.6|1029.4|2002
1614871880000|2021-03-04 15:31:20|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|199
1614871890000|2021-03-04 15:31:30||1029||1029||1029||1029|0
1614871900000|2021-03-04 15:31:40|1029|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|2624
1614871910000|2021-03-04 15:31:50|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|815
1614871920000|2021-03-04 15:32:00|1029|1029|1028|1027.6|1029.2|1029|1028|1027.6|5102
1614871930000|2021-03-04 15:32:10||1027.8||1027.6||1027.8||1027.6|0
1614871940000|2021-03-04 15:32:20|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.8|3615
1614871950000|2021-03-04 15:32:30|1028|1028|1028.2|1028|1028.2|1028|1028|1027.8|3761
1614871960000|2021-03-04 15:32:40|1028|1027.6|1028.6|1028.2|1028.8|1028.4|1027.8|1027.6|18041
1614871970000|2021-03-04 15:32:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1614871980000|2021-03-04 15:33:00||1028.4||1028.4||1028.4||1028.2|0
1614871990000|2021-03-04 15:33:10|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|1585
1614872000000|2021-03-04 15:33:20|1028.8|1028.6|1028.8|1028.6|1029|1028.8|1028.6|1028.4|10726
1614872010000|2021-03-04 15:33:30|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|1420
1614872020000|2021-03-04 15:33:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.2|1028|6687
1614872030000|2021-03-04 15:33:50|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.6|2873
1614872040000|2021-03-04 15:34:00|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|1333
1614872050000|2021-03-04 15:34:10|1028|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.6|12452
1614872070000|2021-03-04 15:34:30|1028|1027.6|1028|1027.6|1028.2|1028|1027.8|1027.4|5365
1614872080000|2021-03-04 15:34:40|1028.2|1027.8|1028.4|1028.2|1028.6|1028.4|1028|1027.8|8442
1614872090000|2021-03-04 15:34:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|573
1614872100000|2021-03-04 15:35:00|1028.4|1028|1028.4|1028.2|1028.6|1028.2|1028.2|1028|5110
1614872110000|2021-03-04 15:35:10|1028.6|1028|1029.4|1029|1029.4|1029|1028.4|1028|13079
1614872120000|2021-03-04 15:35:20|1029.8|1029.2|1030|1029.6|1030|1029.8|1029.8|1029.2|16752
1614872130000|2021-03-04 15:35:30|1030.2|1029.8|1030|1029.6|1030.2|1030|1029.8|1029.6|12061
1614872140000|2021-03-04 15:35:40|1029.8|1029.8|1029.8|1029.6|1029.8|1029.8|1029.8|1029.6|0
1614872150000|2021-03-04 15:35:50|1029.6|1029.4|1029.6|1029.4|1029.8|1029.6|1029.2|1029|13245
1614872160000|2021-03-04 15:36:00|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.6|1029.4|4982
1614872170000|2021-03-04 15:36:10|1030.2|1029.8|1030.8|1030.4|1030.8|1030.6|1030.2|1029.6|1982
1614872180000|2021-03-04 15:36:20|1030.6|1030.6|1030.2|1029.8|1030.8|1030.6|1030.2|1029.8|10281
1614872190000|2021-03-04 15:36:30|1030|1030|1029.4|1029|1030.2|1030|1029.4|1029|11839
1614872200000|2021-03-04 15:36:40|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1029|4936
1614872210000|2021-03-04 15:36:50|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|6550
1614872220000|2021-03-04 15:37:00|1030|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|11346
1614872230000|2021-03-04 15:37:10||1029.6||1029.8||1029.8||1029.6|1563
1614872240000|2021-03-04 15:37:20|1029.8|1029.6|1029.4|1029.2|1029.8|1029.6|1029.4|1029.2|1163
1614872250000|2021-03-04 15:37:30||1029||1029||1029||1029|0
1614872260000|2021-03-04 15:37:40|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.2|1029|9033
1614872270000|2021-03-04 15:37:50|1029.2||1029.2||1029.2||1029.2||149
1614872280000|2021-03-04 15:38:00|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|1992
1614872290000|2021-03-04 15:38:10|1029|1028.8|1028.8|1028.6|1029|1029|1028.8|1028.4|10923
1614872300000|2021-03-04 15:38:20|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|637
1614872310000|2021-03-04 15:38:30|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|6104
1614872320000|2021-03-04 15:38:40|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|2140
1614872330000|2021-03-04 15:38:50||1028.4||1028.6||1028.6||1028.4|241
1614872340000|2021-03-04 15:39:00|1029|1028.4|1029.4|1029|1029.4|1029|1029|1028.4|7337
1614872350000|2021-03-04 15:39:10|1029.2|1029.2|1029.2|1029|1030|1029.6|1029.2|1029|5567
1614872360000|2021-03-04 15:39:20|1029.4|1029.2|1029.2|1029|1029.6|1029.2|1029.2|1029|2136
1614872370000|2021-03-04 15:39:30|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|1079
1614872380000|2021-03-04 15:39:40|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|804
1614872390000|2021-03-04 15:39:50||1029.2||1029||1029.2||1029|0
1614872400000|2021-03-04 15:40:00|1029.2|1029.2|1028.8|1028.6|1029.4|1029.2|1028.8|1028.6|8469
1614872420000|2021-03-04 15:40:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|2602
1614872430000|2021-03-04 15:40:30|1028.6|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|958
1614872440000|2021-03-04 15:40:40|1028.8|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|20422
1614872450000|2021-03-04 15:40:50|1028.4|1028|1027.8|1027.4|1028.4|1028|1027.8|1027.4|3879
1614872460000|2021-03-04 15:41:00|1027.6|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.4|1988
1614872470000|2021-03-04 15:41:10|1027.8|1027.6|1028|1027.8|1028|1027.8|1027.8|1027.4|2459
1614872480000|2021-03-04 15:41:20|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|644
1614872490000|2021-03-04 15:41:30|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1216
1614872500000|2021-03-04 15:41:40||1028||1028||1028||1028|0
1614872510000|2021-03-04 15:41:50||1027.8||1028||1028||1027.8|2006
1614872520000|2021-03-04 15:42:00|1028|1027.8|1028.2|1028|1028.2|1028|1027.8|1027.6|11363
1614872530000|2021-03-04 15:42:10|1028.4|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|5914
1614872540000|2021-03-04 15:42:20|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|1722
1614872550000|2021-03-04 15:42:30|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|684
1614872560000|2021-03-04 15:42:40|1028|1027.8|1028.4|1027.8|1028.4|1028|1028|1027.6|3826
1614872570000|2021-03-04 15:42:50|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1027.8|750
1614872580000|2021-03-04 15:43:00|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|0
1614872590000|2021-03-04 15:43:10|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.4|1028.2|5854
1614872600000|2021-03-04 15:43:20|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|1812
1614872620000|2021-03-04 15:43:40|1029|1028.8|1029.4|1029|1029.4|1029.2|1029|1028.8|4450
1614872630000|2021-03-04 15:43:50|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|0
1614872640000|2021-03-04 15:44:00|1030|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|9281
1614872650000|2021-03-04 15:44:10|1030.2|1029.8|1030.6|1030.4|1030.6|1030.4|1030.2|1029.6|2870
1614872670000|2021-03-04 15:44:30|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|6322
1614872680000|2021-03-04 15:44:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|6230
1614872690000|2021-03-04 15:44:50|1030.4|1030.4|1030|1029.6|1030.4|1030.4|1030|1029.6|5964
1614872700000|2021-03-04 15:45:00|1030.2|1029.8|1030.2|1029.8|1030.6|1030|1030|1029.8|8295
1614872710000|2021-03-04 15:45:10|1030|1029.6|1031.2|1031|1031.4|1031|1029.6|1029.4|22251
1614872720000|2021-03-04 15:45:20|1031.4|1031.2|1031.4|1031.2|1031.6|1031.4|1031.2|1031|13610
1614872730000|2021-03-04 15:45:30|1031.2|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|2991
1614872740000|2021-03-04 15:45:40|1031|1031|1030.8|1030.4|1031|1031|1030.6|1030.4|8744
1614872750000|2021-03-04 15:45:50|1030.6||1030.8||1030.8||1030.6||0
1614872760000|2021-03-04 15:46:00|1031|1030.6|1030.8|1030.6|1031.2|1030.8|1030.8|1030.6|5091
1614872770000|2021-03-04 15:46:10|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.4|1030.2|12739
1614872780000|2021-03-04 15:46:20|1030.8|1030.8|1031|1030.8|1031|1030.8|1030.8|1030.8|132
1614872790000|2021-03-04 15:46:30|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|2892
1614872800000|2021-03-04 15:46:40|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|4057
1614872810000|2021-03-04 15:46:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|953
1614872820000|2021-03-04 15:47:00|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|2314
1614872830000|2021-03-04 15:47:10|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|3059
1614872840000|2021-03-04 15:47:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|8507
1614872850000|2021-03-04 15:47:30|1032.2|1031.8|1032.4|1032|1033|1032.6|1032.2|1031.8|35541
1614872860000|2021-03-04 15:47:40|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|10070
1614872870000|2021-03-04 15:47:50|1031.8|1031.6|1031.6|1031.4|1032.2|1032|1031.6|1031.4|7012
1614872880000|2021-03-04 15:48:00|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|2815
1614872890000|2021-03-04 15:48:10|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1050
1614872900000|2021-03-04 15:48:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|2596
1614872910000|2021-03-04 15:48:30|1031.4|1031|1031.2|1031|1031.4|1031.2|1031.2|1030.8|8376
1614872920000|2021-03-04 15:48:40|1031.4|1030.8|1031|1030.8|1031.4|1031|1031|1030.8|6705
1614872930000|2021-03-04 15:48:50|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|596
1614872940000|2021-03-04 15:49:00|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|3262
1614872950000|2021-03-04 15:49:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|6072
1614872960000|2021-03-04 15:49:20|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|655
1614872970000|2021-03-04 15:49:30|1031|1030.6|1031|1030.8|1031.2|1030.8|1030.8|1030.4|4927
1614872980000|2021-03-04 15:49:40|1030.8|1030.6|1030.6|1030.4|1031|1030.6|1030.6|1030.4|1441
1614872990000|2021-03-04 15:49:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1802
1614873000000|2021-03-04 15:50:00|1030.4|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|0
1614873010000|2021-03-04 15:50:10|1030.4|1030.2|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|2163
1614873020000|2021-03-04 15:50:20|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.2|7833
1614873030000|2021-03-04 15:50:30|1030.6|1030.6|1031|1030.8|1031|1030.8|1030.6|1030.6|1693
1614873040000|2021-03-04 15:50:40|1031.2|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|5188
1614873050000|2021-03-04 15:50:50|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1030.8|193
1614873060000|2021-03-04 15:51:00|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.6|6761
1614873070000|2021-03-04 15:51:10|1031|1030.8|1031.4|1031.2|1031.6|1031.2|1031|1030.6|5210
1614873080000|2021-03-04 15:51:20|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|5060
1614873090000|2021-03-04 15:51:30|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1614873100000|2021-03-04 15:51:40|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|1248
1614873110000|2021-03-04 15:51:50|1031.6|1031.2|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|2495
1614873120000|2021-03-04 15:52:00|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031|1030.6|5380
1614873130000|2021-03-04 15:52:10|1031|1030.8|1030.4|1030|1031|1030.8|1030|1029.8|23724
1614873140000|2021-03-04 15:52:20|1030.2|1029.8|1030|1029.6|1030.4|1030|1029.8|1029.4|7234
1614873150000|2021-03-04 15:52:30|1029.8|1029.4|1029.2|1029|1029.8|1029.4|1029.2|1029|2256
1614873160000|2021-03-04 15:52:40|1029.4|1029.2|1029.2|1028.6|1029.4|1029.2|1028.8|1028.4|3872
1614873170000|2021-03-04 15:52:50|1029|1028.4|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1614873180000|2021-03-04 15:53:00|1028.6|1028.2|1028|1027.8|1028.6|1028.2|1028|1027.6|8916
1614873190000|2021-03-04 15:53:10|1028.2|1028|1027.8|1027.6|1028.2|1028|1027.8|1027.6|4189
1614873200000|2021-03-04 15:53:20|1028|1027.4|1027.2|1026.8|1028|1027.4|1027.2|1026.6|747
1614873210000|2021-03-04 15:53:30|1027|1026.6|1026.4|1026.2|1027.2|1026.8|1026.4|1026.2|3612
1614873220000|2021-03-04 15:53:40|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.8|2862
1614873230000|2021-03-04 15:53:50|1026.4|1026|1025.6|1025.4|1026.4|1026.2|1025.6|1025.2|4806
1614873240000|2021-03-04 15:54:00|1025.8|1025.6|1026|1025.8|1026.4|1026|1025.8|1025.6|6233
1614873250000|2021-03-04 15:54:10|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|4500
1614873260000|2021-03-04 15:54:20|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|1202
1614873270000|2021-03-04 15:54:30|1026|1025.6|1026.4|1026|1026.4|1026|1025.8|1025.4|6135
1614873280000|2021-03-04 15:54:40|1026.2|1025.8|1026|1025.6|1026.4|1025.8|1025.8|1025.6|23699
1614873290000|2021-03-04 15:54:50|1025.8|1025.8|1026|1025.8|1026|1025.8|1025.8|1025.6|1292
1614873300000|2021-03-04 15:55:00|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1214
1614873310000|2021-03-04 15:55:10|1026.4||1026||1026.4||1026||0
1614873320000|2021-03-04 15:55:20|1026.2|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|2984
1614873330000|2021-03-04 15:55:30|1026.6|1026|1026.6|1026.4|1026.6|1026.4|1026.4|1026|3841
1614873340000|2021-03-04 15:55:40|1026.8|1026.2|1026.8|1026.6|1026.8|1026.6|1026.6|1026.2|2158
1614873350000|2021-03-04 15:55:50|1027|1026.8|1026.8|1026.6|1027.2|1026.8|1026.6|1026.4|4676
1614873360000|2021-03-04 15:56:00|1027|1026.4|1027|1026.8|1027|1026.8|1027|1026.4|2869
1614873370000|2021-03-04 15:56:10|1027.2|1027|1028.4|1028|1028.4|1028|1027.2|1027|6560
1614873380000|2021-03-04 15:56:20|1028.6|1028.2|1028.2|1028|1028.6|1028.2|1028.2|1028|3389
1614873390000|2021-03-04 15:56:30|1028|1027.8|1027.6|1027.2|1028|1027.8|1027.6|1027.2|3400
1614873400000|2021-03-04 15:56:40|1027.4|1027|1027.4|1027|1027.6|1027|1027|1026.8|4547
1614873410000|2021-03-04 15:56:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1027|1616
1614873420000|2021-03-04 15:57:00|1027.4|1027|1027.6|1027|1027.8|1027.4|1027|1026.4|11414
1614873430000|2021-03-04 15:57:10|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|0
1614873440000|2021-03-04 15:57:20|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.4|1478
1614873450000|2021-03-04 15:57:30|1027.2|1026.8|1027.8|1027.2|1027.8|1027.2|1027.2|1026.6|2722
1614873460000|2021-03-04 15:57:40|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|2000
1614873470000|2021-03-04 15:57:50|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.2|600
1614873480000|2021-03-04 15:58:00|1028|1027.6|1028.4|1027.8|1028.6|1028.2|1028|1027.6|5440
1614873490000|2021-03-04 15:58:10|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|1217
1614873500000|2021-03-04 15:58:20|1028.4|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|2480
1614873510000|2021-03-04 15:58:30|1028.6||1028.4||1028.6||1028.4||600
1614873520000|2021-03-04 15:58:40|1028.2|1028|1027.6|1027.2|1028.4|1028|1027.6|1027.2|2379
1614873530000|2021-03-04 15:58:50|1027.8|1027.4|1028|1027.4|1028|1027.6|1027.8|1027.2|1254
1614873540000|2021-03-04 15:59:00|1028.2|1027.6|1028|1027.6|1028.4|1028|1028|1027.4|1421
1614873550000|2021-03-04 15:59:10|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|0
1614873560000|2021-03-04 15:59:20|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.6|1206
1614873570000|2021-03-04 15:59:30|1028|1027.8|1027.6|1027.2|1028.4|1028|1027.4|1027.2|11403
1614873580000|2021-03-04 15:59:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1026.8|1026.4|1724
1614873590000|2021-03-04 15:59:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1614873600000|2021-03-04 16:00:00|1027.2|1027|1027.8|1027.4|1027.8|1027.4|1027.2|1027|6062
1614873610000|2021-03-04 16:00:10|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1614873620000|2021-03-04 16:00:20|1027.4|1027|1027.2|1027|1027.4|1027|1026.8|1026.6|5229
1614873630000|2021-03-04 16:00:30|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1026.8|1477
1614873640000|2021-03-04 16:00:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1614873650000|2021-03-04 16:00:50|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|1222
1614873660000|2021-03-04 16:01:00|1027|1027|1027.4|1027|1027.4|1027.2|1027|1026.8|835
1614873670000|2021-03-04 16:01:10||1027.2||1027||1027.2||1027|450
1614873680000|2021-03-04 16:01:20|1027.2|1027.2|1027.4|1027.2|1027.4|1027.2|1027.2|1027|203
1614873690000|2021-03-04 16:01:30|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|487
1614873700000|2021-03-04 16:01:40|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|3089
1614873710000|2021-03-04 16:01:50|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.6|3894
1614873720000|2021-03-04 16:02:00|1027|1026.6|1026.6|1026.4|1027|1026.8|1026.6|1026.4|4725
1614873730000|2021-03-04 16:02:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.4|1026.4|1026.2|7044
1614873740000|2021-03-04 16:02:20|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|2991
1614873750000|2021-03-04 16:02:30|1026.2|1026.2|1026|1025.8|1026.4|1026.2|1026|1025.8|1205
1614873760000|2021-03-04 16:02:40||1025.6||1025.8||1025.8||1025.6|1759
1614873770000|2021-03-04 16:02:50|1025.8|1025.6|1025.6|1025.4|1026|1025.8|1025.6|1025.4|12323
1614873780000|2021-03-04 16:03:00|1025.4|1025.2|1026|1025.6|1026.4|1026.2|1025.4|1025.2|23703
1614873790000|2021-03-04 16:03:10|1025.8|1025.8|1025.8|1025.4|1026|1025.8|1025.4|1025.2|14562
1614873800000|2021-03-04 16:03:20|1025.6|1025.2|1025.8|1025.6|1025.8|1025.6|1025.6|1025.2|1693
1614873810000|2021-03-04 16:03:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|3534
1614873820000|2021-03-04 16:03:40||1026||1026||1026||1026|0
1614873830000|2021-03-04 16:03:50|1026.4|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026|7838
1614873840000|2021-03-04 16:04:00|1026.6|1026|1026|1025.6|1026.6|1026|1025.6|1025.4|6291
1614873850000|2021-03-04 16:04:10|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|175
1614873860000|2021-03-04 16:04:20|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1120
1614873870000|2021-03-04 16:04:30|||||||||1185
1614873880000|2021-03-04 16:04:40|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|5233
1614873890000|2021-03-04 16:04:50|1025.6|1025.4|1025.8|1025.4|1026|1025.6|1025.4|1025.2|3083
1614873900000|2021-03-04 16:05:00|1026|1025.6|1025.8|1025.4|1026.4|1026|1025.8|1025.4|6417
1614873910000|2021-03-04 16:05:10|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025.2|6663
1614873920000|2021-03-04 16:05:20|1026|1025.6|1026.2|1026|1026.2|1026|1026|1025.6|1362
1614873930000|2021-03-04 16:05:30|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.6|505
1614873940000|2021-03-04 16:05:40|1025.8|1025.6|1025.4|1025.2|1025.8|1025.6|1025.4|1025|2798
1614873950000|2021-03-04 16:05:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.4|1025.4|3667
1614873960000|2021-03-04 16:06:00|1026|1025.6|1026|1025.8|1026.2|1026|1026|1025.4|8233
1614873970000|2021-03-04 16:06:10|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1542
1614873980000|2021-03-04 16:06:20|1026|1026|1026.6|1026.4|1026.6|1026.4|1026|1026|1866
1614873990000|2021-03-04 16:06:30|||||||||382
1614874000000|2021-03-04 16:06:40|||||||||815
1614874010000|2021-03-04 16:06:50|1026.8|1026.6|1027.2|1027|1027.2|1027|1026.8|1026.4|6689
1614874020000|2021-03-04 16:07:00|1027|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.4|8400
1614874030000|2021-03-04 16:07:10|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.6|1026.4|5663
1614874040000|2021-03-04 16:07:20|1027||1027.2||1027.2||1027||0
1614874050000|2021-03-04 16:07:30|1027|1027|1026.6|1026.2|1027|1027|1026.6|1026.2|948
1614874060000|2021-03-04 16:07:40|1026.4|1026.4|1026.6|1026.4|1026.8|1026.4|1026.4|1026.2|2915
1614874070000|2021-03-04 16:07:50|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.2|1025.8|3893
1614874080000|2021-03-04 16:08:00|1026.4|1026|1026|1025.6|1026.6|1026|1025.8|1025.4|4956
1614874090000|2021-03-04 16:08:10|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|545
1614874100000|2021-03-04 16:08:20|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.8|1025.4|8492
1614874110000|2021-03-04 16:08:30|1026.6|1026.2|1027.4|1027|1027.4|1027.2|1026.4|1026.2|21820
1614874120000|2021-03-04 16:08:40|1027.6|1027.2|1028.4|1028.2|1028.6|1028.2|1027.6|1027.2|4521
1614874130000|2021-03-04 16:08:50|1028.6|1028|1029.2|1029|1029.2|1029|1028.6|1028|3602
1614874140000|2021-03-04 16:09:00|1029.4|1028.8|1029.6|1029.2|1029.8|1029.6|1029.4|1028.8|6278
1614874150000|2021-03-04 16:09:10|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1028.8|4099
1614874160000|2021-03-04 16:09:20|1029.2|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|2800
1614874170000|2021-03-04 16:09:30|1029.2|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.6|2447
1614874180000|2021-03-04 16:09:40|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|12
1614874190000|2021-03-04 16:09:50|1028.8|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|6050
1614874200000|2021-03-04 16:10:00|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.6|1029.4|1712
1614874210000|2021-03-04 16:10:10|1029.8|1029.8|1030.2|1030|1030.6|1030.2|1029.8|1029.6|3007
1614874220000|2021-03-04 16:10:20|1030|1029.8|1029.2|1028.8|1030|1029.8|1028.8|1028.6|9242
1614874230000|2021-03-04 16:10:30|1029|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|100
1614874240000|2021-03-04 16:10:40|1029|1028.6|1029.4|1029|1029.4|1029|1028.8|1028.6|11979
1614874250000|2021-03-04 16:10:50|1029.2|1028.8|1029.8|1029.4|1029.8|1029.6|1029.2|1028.8|10287
1614874260000|2021-03-04 16:11:00|1029.6|1029.2|1029.8|1029.6|1030|1029.8|1029.6|1029.2|1976
1614874270000|2021-03-04 16:11:10|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.2|1028.8|5893
1614874280000|2021-03-04 16:11:20|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.4|1029|198
1614874290000|2021-03-04 16:11:30|1029.2|1029.2|1030.2|1029.8|1030.2|1030|1029.2|1029.2|5943
1614874300000|2021-03-04 16:11:40|1030|1029.6|1030.6|1030.2|1030.6|1030.4|1030|1029.6|4523
1614874310000|2021-03-04 16:11:50|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|1009
1614874320000|2021-03-04 16:12:00|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|3924
1614874330000|2021-03-04 16:12:10|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|2032
1614874340000|2021-03-04 16:12:20|1030|1030|1030|1029.6|1030|1030|1029.8|1029.4|2977
1614874350000|2021-03-04 16:12:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|2227
1614874360000|2021-03-04 16:12:40|1030.2|1029.8|1030.2|1030|1030.6|1030.2|1030|1029.8|2991
1614874370000|2021-03-04 16:12:50|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|1293
1614874380000|2021-03-04 16:13:00|1030.2||1030.2||1030.4||1030.2||0
1614874390000|2021-03-04 16:13:10|1030|1029.8|1031|1030.8|1031|1030.8|1030|1029.6|10358
1614874400000|2021-03-04 16:13:20|1031.2|1031|1031.6|1031.2|1031.8|1031.6|1031.2|1031|9309
1614874410000|2021-03-04 16:13:30|1031.8|1031.4|1031.6|1031.4|1031.8|1031.6|1031.4|1031.2|5511
1614874420000|2021-03-04 16:13:40|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031|1030.8|4477
1614874430000|2021-03-04 16:13:50|1031.4|1030.8|1031.2|1030.8|1031.4|1030.8|1030.8|1030.6|1479
1614874440000|2021-03-04 16:14:00|1031|1031|1030.4|1030|1031|1031|1030.4|1030|1658
1614874450000|2021-03-04 16:14:10|1030.2|1030.2|1030|1029.8|1030.6|1030.2|1030|1029.8|2331
1614874460000|2021-03-04 16:14:20|1029.8|1029.6|1029.4|1029.2|1029.8|1029.6|1029.4|1029|1040
1614874480000|2021-03-04 16:14:40|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|1584
1614874490000|2021-03-04 16:14:50|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|5454
1614874500000|2021-03-04 16:15:00|1028.8|1028.8|1028.8|1028.6|1029|1028.8|1028.8|1028.6|6500
1614874510000|2021-03-04 16:15:10|1028.6|1028.4|1029.2|1029|1029.2|1029|1028.6|1028.4|8022
1614874520000|2021-03-04 16:15:20|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|4939
1614874530000|2021-03-04 16:15:30|1029.4|1029.4|1029.4|1029|1029.4|1029.4|1029.2|1029|7033
1614874540000|2021-03-04 16:15:40|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|1809
1614874550000|2021-03-04 16:15:50||1029||1029||1029||1029|1672
1614874560000|2021-03-04 16:16:00|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.4|1029|3315
1614874580000|2021-03-04 16:16:20|1029.6|1029.4|1030.2|1030|1030.2|1030|1029.4|1029.2|9013
1614874590000|2021-03-04 16:16:30|1030.4|1030.2|1030.8|1030.6|1030.8|1030.6|1030.4|1030|3037
1614874600000|2021-03-04 16:16:40|1031|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.6|367
1614874610000|2021-03-04 16:16:50|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|5718
1614874620000|2021-03-04 16:17:00|1030.4|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|5907
1614874630000|2021-03-04 16:17:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1910
1614874640000|2021-03-04 16:17:20|1031|1030.6|1031.4|1031|1031.4|1031|1030.8|1030.6|7456
1614874650000|2021-03-04 16:17:30|1031.2|1030.8|1031.6|1031.2|1031.6|1031.4|1031|1030.8|4919
1614874660000|2021-03-04 16:17:40|1031.4|1031.4|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|1632
1614874670000|2021-03-04 16:17:50|1031.4|1031.2|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|8200
1614874680000|2021-03-04 16:18:00|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031|2015
1614874690000|2021-03-04 16:18:10|1031.8|1031.6|1032.2|1032|1032.4|1032|1031.8|1031.4|9317
1614874700000|2021-03-04 16:18:20|1032.4|1032.2|1032.4|1032.2|1033|1032.6|1032.4|1032|7483
1614874710000|2021-03-04 16:18:30|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.2|1032|3942
1614874720000|2021-03-04 16:18:40|1032.6|1032.2|1033.2|1032.8|1033.4|1033|1032.4|1032.2|6300
1614874730000|2021-03-04 16:18:50|1033.4|1033|1033.6|1033.4|1034.2|1033.8|1033.2|1032.8|16354
1614874740000|2021-03-04 16:19:00|1033.8|1033.6|1034|1033.8|1034.2|1033.8|1033.6|1033.4|7871
1614874750000|2021-03-04 16:19:10|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|7573
1614874760000|2021-03-04 16:19:20|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.6|3662
1614874770000|2021-03-04 16:19:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|8300
1614874780000|2021-03-04 16:19:40|1033.6|1033.2|1033.4|1033.2|1033.6|1033.4|1033.4|1033|10292
1614874790000|2021-03-04 16:19:50|1033.6|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|5190
1614874800000|2021-03-04 16:20:00|1033.2|1032.8|1033.2|1033|1033.4|1033|1033|1032.8|4889
1614874810000|2021-03-04 16:20:10|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|5803
1614874820000|2021-03-04 16:20:20|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.2|1033|3884
1614874830000|2021-03-04 16:20:30|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|11025
1614874840000|2021-03-04 16:20:40|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|4510
1614874850000|2021-03-04 16:20:50|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|6018
1614874860000|2021-03-04 16:21:00|1032.4|1032.2|1032|1031.4|1032.4|1032.4|1031.2|1030.8|24798
1614874870000|2021-03-04 16:21:10|1031.8|1031.6|1031.8|1031.4|1032|1031.8|1031.6|1031.2|474
1614874880000|2021-03-04 16:21:20|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|2783
1614874890000|2021-03-04 16:21:30|1031.4|1031|1031|1030.6|1031.4|1031|1030.8|1030.4|2693
1614874900000|2021-03-04 16:21:40|1030.8|1030.4|1031.2|1030.6|1031.4|1031|1030.8|1030.4|6026
1614874910000|2021-03-04 16:21:50|1031|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|2046
1614874920000|2021-03-04 16:22:00|1031.4|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|3750
1614874930000|2021-03-04 16:22:10|1031.4|1031.4|1031.8|1031.6|1032|1031.6|1031.4|1031.2|3963
1614874940000|2021-03-04 16:22:20||1031.4||1031.6||1031.6||1031.4|200
1614874950000|2021-03-04 16:22:30|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.6|1031.4|3514
1614874960000|2021-03-04 16:22:40||1031.6||1031.6||1031.6||1031.6|0
1614874970000|2021-03-04 16:22:50|1032|1031.8|1032.4|1032.2|1032.6|1032.4|1032|1031.8|9288
1614874980000|2021-03-04 16:23:00|1032.6|1032.4|1032.6|1032.4|1033.2|1032.6|1032.6|1032.4|3771
1614874990000|2021-03-04 16:23:10|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|3085
1614875000000|2021-03-04 16:23:20|1033|1032.6|1033|1032.8|1033.2|1032.8|1033|1032.6|1455
1614875010000|2021-03-04 16:23:30|1032.8|1032.6|1032.2|1032|1033|1032.8|1032.2|1031.8|7865
1614875020000|2021-03-04 16:23:40|1032|1031.8|1032|1031.8|1032.4|1031.8|1031.8|1031.6|2059
1614875030000|2021-03-04 16:23:50|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|5600
1614875040000|2021-03-04 16:24:00|1032|1032|1032.6|1032.2|1032.8|1032.4|1032|1031.8|5323
1614875050000|2021-03-04 16:24:10|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|3004
1614875060000|2021-03-04 16:24:20|1032|1032|1032.6|1032.4|1032.8|1032.4|1032|1032|3408
1614875070000|2021-03-04 16:24:30|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|7514
1614875080000|2021-03-04 16:24:40|1033|1032.6|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1061
1614875090000|2021-03-04 16:24:50|1032.6|1032.4|1033|1032.6|1033|1032.6|1032.4|1032.2|7033
1614875100000|2021-03-04 16:25:00|1032.8|1032.8|1033|1032.8|1033|1032.8|1032.8|1032.6|963
1614875110000|2021-03-04 16:25:10|1033.2|1033|1033.6|1033.4|1033.6|1033.4|1033.2|1033|4482
1614875120000|2021-03-04 16:25:20|1033.8|1033.6|1033|1032.8|1033.8|1033.6|1033|1032.8|20215
1614875130000|2021-03-04 16:25:30|1033.2|1033|1032.8|1032.4|1033.6|1033.2|1032.8|1032.2|561
1614875140000|2021-03-04 16:25:40|1033.8|1032.6|1033.8|1033.4|1033.8|1033.6|1033.2|1032.4|34104
1614875150000|2021-03-04 16:25:50|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|2806
1614875160000|2021-03-04 16:26:00|1033.8|1033.8|1033.2|1033|1034|1033.8|1033.2|1033|4921
1614875170000|2021-03-04 16:26:10|1033|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.4|1843
1614875180000|2021-03-04 16:26:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|800
1614875190000|2021-03-04 16:26:30|1032.6|1032.4|1032.8|1032.4|1033|1032.8|1032.6|1032.2|2665
1614875200000|2021-03-04 16:26:40|1032.6|1032.2|1033.2|1032.8|1033.2|1033|1032.6|1032.2|8717
1614875210000|2021-03-04 16:26:50|1033|1033|1033.2|1033|1033.2|1033|1033|1032.8|0
1614875220000|2021-03-04 16:27:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033|1032.8|6736
1614875230000|2021-03-04 16:27:10|1033.2|1032.8|1033.6|1033.4|1033.6|1033.4|1033.2|1032.8|2327
1614875240000|2021-03-04 16:27:20|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|17439
1614875250000|2021-03-04 16:27:30|1033.6|1033.2|1033.4|1033.2|1033.8|1033.4|1033.4|1033|1
1614875260000|2021-03-04 16:27:40||1033||1033.2||1033.2||1033|8
1614875270000|2021-03-04 16:27:50|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|1345
1614875280000|2021-03-04 16:28:00|1033.4|1033|1033.6|1033.2|1033.8|1033.6|1033|1032.8|25210
1614875290000|2021-03-04 16:28:10|1033.4|1033|1032.4|1032.2|1033.4|1033.2|1032.4|1032.2|5137
1614875300000|2021-03-04 16:28:20|1032.6|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1032|6340
1614875310000|2021-03-04 16:28:30|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1031.6|1031.2|11395
1614875320000|2021-03-04 16:28:40|1032.2|1032|1032.2|1032|1032.4|1032|1032|1031.8|1400
1614875330000|2021-03-04 16:28:50|1032|1031.8|1032.2|1032|1032.2|1032|1032|1031.8|6134
1614875340000|2021-03-04 16:29:00|1032.4|1032.2|1032.8|1032.4|1032.8|1032.6|1032.4|1032.2|8926
1614875350000|2021-03-04 16:29:10|1032.6|1032.6|1032.4|1032.2|1032.8|1032.6|1032.2|1032|3815
1614875360000|2021-03-04 16:29:20|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|3335
1614875370000|2021-03-04 16:29:30|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1817
1614875380000|2021-03-04 16:29:40|1032.8|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.4|10838
1614875390000|2021-03-04 16:29:50|1033.2|1033|1034.2|1033.6|1034.2|1033.6|1033.2|1033|529
1614931210000|2021-03-05 08:00:10|1044.4|1043.4|1042.6|1041.6|1044.4|1043.8|1041.8|1039.8|153880
1614931220000|2021-03-05 08:00:20|1043|1041.8|1042.2|1041|1043.6|1042.4|1041.2|1041|25906
1614931230000|2021-03-05 08:00:30|1042|1040.2|1041|1040|1042|1040.4|1040.4|1039.6|9398
1614931240000|2021-03-05 08:00:40|1041.2|1040.2|1041|1040|1041.2|1040.2|1040.8|1039.8|5417
1614931250000|2021-03-05 08:00:50|1040.6|1039.4|1038.6|1037.2|1041.6|1040.6|1038.6|1037|3324
1614931260000|2021-03-05 08:01:00|1038.4|1037|1037.6|1036.4|1038.4|1037|1036.4|1035|10626
1614931270000|2021-03-05 08:01:10|1038.6|1036.6|1040|1038.6|1040.2|1038.8|1038.6|1036.6|355
1614931280000|2021-03-05 08:01:20|1039.8|1038.4|1037.6|1036.6|1039.8|1038.4|1037.6|1036.6|19195
1614931290000|2021-03-05 08:01:30|1037.8|1036.8|1038.2|1037|1038.2|1037|1037.6|1036.6|600
1614931300000|2021-03-05 08:01:40|1038||1038||1038||1038||0
1614931310000|2021-03-05 08:01:50|1037.8|1036.8|1036.6|1036|1037.8|1037.2|1035.6|1035|22092
1614931320000|2021-03-05 08:02:00|1036.4|1035.8|1036.8|1036|1036.8|1036.2|1035.4|1035|21507
1614931330000|2021-03-05 08:02:10|1037|1036.2|1037.2|1036.6|1037.6|1036.8|1037|1036|5921
1614931340000|2021-03-05 08:02:20|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.4|1966
1614931350000|2021-03-05 08:02:30|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|1407
1614931360000|2021-03-05 08:02:40|1037.6|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1036.8|3029
1614931370000|2021-03-05 08:02:50|1036.8|1036.8|1036.2|1035.2|1036.8|1036.8|1036.2|1035.2|7272
1614931380000|2021-03-05 08:03:00|1036|1035.4|1035.8|1035.2|1036.8|1036.2|1035.8|1035.2|6000
1614931390000|2021-03-05 08:03:10|1035.6|1035|1038.2|1036.8|1038.2|1036.8|1035.4|1035|4484
1614931400000|2021-03-05 08:03:20|1038|1036.6|1036.4|1036.2|1038|1036.6|1036.4|1035.8|10989
1614931410000|2021-03-05 08:03:30|1036.8|1036.4|1040.2|1039|1040.8|1039.4|1036.6|1036.2|5048
1614931420000|2021-03-05 08:03:40|1040|1038.8|1038.2|1036.8|1040|1038.8|1038|1036.8|3491
1614931430000|2021-03-05 08:03:50|1038|1037|1038|1037.4|1038.6|1038.2|1037.8|1037|1670
1614931440000|2021-03-05 08:04:00|1038.4|1037.6|1039|1038.2|1039|1038.8|1038.2|1037.4|2353
1614931450000|2021-03-05 08:04:10|1038.8|1038.4|1038.8|1037.8|1038.8|1038.4|1037.6|1037.4|2562
1614931460000|2021-03-05 08:04:20|1039|1038|1039.8|1039|1039.8|1039.4|1038.8|1038|3276
1614931470000|2021-03-05 08:04:30|1040.2|1039.2|1040.8|1039.6|1041|1040.6|1040.2|1039.2|5000
1614931480000|2021-03-05 08:04:40|1040.6|1039.4|1039.2|1038|1040.6|1039.4|1039.2|1038|5498
1614931490000|2021-03-05 08:04:50|1039|1037.8|1040.4|1039.4|1040.6|1040|1038.8|1037.8|11075
1614931500000|2021-03-05 08:05:00|1040.2|1040|1040|1039|1040.2|1040|1039.6|1038.8|1851
1614931510000|2021-03-05 08:05:10|1039.4|1039.2|1037|1036.4|1039.4|1039.2|1036.6|1036|4894
1614931520000|2021-03-05 08:05:20|1036.8|1036.2|1037|1036|1037.2|1036.6|1036.6|1036|2990
1614931530000|2021-03-05 08:05:30|1036.8|1036.2|1037|1036.2|1037.2|1036.4|1036.6|1036|2135
1614931540000|2021-03-05 08:05:40|1036.8|1036|1036.2|1035.2|1036.8|1036.4|1036.2|1035|5678
1614931550000|2021-03-05 08:05:50|1036.4|1035|1037.2|1036.4|1037.2|1036.4|1036.4|1035|1770
1614931560000|2021-03-05 08:06:00|1037.4|1036.6|1037.2|1036.6|1037.4|1036.8|1037.2|1036.6|216
1614931570000|2021-03-05 08:06:10|1037.4|1036.4|1036.8|1036.4|1037.4|1036.4|1036.8|1035.8|2096
1614931580000|2021-03-05 08:06:20|1036.6|1036.2|1037|1036.2|1037.2|1036.6|1036.6|1036|1646
1614931590000|2021-03-05 08:06:30||1036.4||1036.2||1036.4||1036.2|0
1614931600000|2021-03-05 08:06:40|1036.8|1036|1038.2|1037.4|1038.4|1037.4|1036.2|1035.6|6759
1614931610000|2021-03-05 08:06:50|1038.4|1037.6|1040.4|1039.2|1040.4|1039.8|1038.4|1037.6|13609
1614931620000|2021-03-05 08:07:00|1040.2|1039|1039.6|1039.2|1040.2|1039.6|1039.6|1038.8|24248
1614931630000|2021-03-05 08:07:10|1039.4|1039|1039.8|1039.2|1039.8|1039.2|1039.2|1038.8|2872
1614931640000|2021-03-05 08:07:20|1039.6|1039|1039.4|1039|1039.6|1039|1039.2|1038.8|3574
1614931650000|2021-03-05 08:07:30|1039.2|1039.2|1038.8|1038|1039.2|1039.2|1038.2|1037.6|4616
1614931660000|2021-03-05 08:07:40|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1037.8|1037.6|2761
1614931670000|2021-03-05 08:07:50|1038|1037.6|1038.4|1038|1039|1038.4|1038|1037.6|5694
1614931680000|2021-03-05 08:08:00|1038.8|1038.2|1038.8|1038.2|1039|1038.4|1038.8|1038.2|799
1614931690000|2021-03-05 08:08:10|1039|1038.4|1039.6|1039|1039.8|1039.4|1039|1038.4|2676
1614931700000|2021-03-05 08:08:20|1039.4|1039.2|1038.6|1038|1039.8|1039.6|1038.6|1037.8|11978
1614931710000|2021-03-05 08:08:30|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.4|0
1614931720000|2021-03-05 08:08:40|1038.4|1037.8|1037.8|1037|1038.4|1037.8|1037|1036.8|9920
1614931730000|2021-03-05 08:08:50|1038|1037.2|1037.8|1037.2|1038.4|1038|1037.6|1036.8|10605
1614931740000|2021-03-05 08:09:00|1038|1037.8|1037.8|1037.2|1038.4|1038|1037.6|1037.2|2437
1614931750000|2021-03-05 08:09:10|1038|1037.4|1038.4|1037.8|1038.6|1038|1037.8|1037.2|1306
1614931760000|2021-03-05 08:09:20|1038.6|1038|1039|1038.4|1039.2|1038.4|1038.6|1038|642
1614931770000|2021-03-05 08:09:30|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1614931780000|2021-03-05 08:09:40|1038.4|1037.8|1038.2|1038|1038.4|1038.2|1037.8|1037|9121
1614931790000|2021-03-05 08:09:50|1038.4|1037.8|1038.8|1038.2|1038.8|1038.4|1038.4|1037.8|891
1614931800000|2021-03-05 08:10:00|1038.6|1038|1037.8|1037.2|1038.6|1038.4|1037.8|1037.2|5541
1614931810000|2021-03-05 08:10:10|1037.6|1037|1037.4|1037|1037.6|1037|1037|1036.4|5831
1614931820000|2021-03-05 08:10:20|1037.6|1037.2|1038.6|1037.8|1038.6|1038.2|1037.6|1037.2|11139
1614931830000|2021-03-05 08:10:30|1038.4|1037.6|1037.8|1037.6|1038.4|1037.8|1037.6|1037.2|3652
1614931840000|2021-03-05 08:10:40|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037|827
1614931850000|2021-03-05 08:10:50|1038|1037.4|1039.4|1038.8|1039.4|1038.8|1038|1037.4|9871
1614931860000|2021-03-05 08:11:00|1039.6|1039|1040|1039.6|1040.4|1040|1039.6|1039|11697
1614931870000|2021-03-05 08:11:10|1039.8|1039.4|1040.2|1039.6|1040.2|1039.8|1039.6|1039.4|4420
1614931880000|2021-03-05 08:11:20|1040.4|1039.8|1042.2|1041.8|1042.4|1042|1040.4|1039.8|2887
1614931890000|2021-03-05 08:11:30|1042.4|1042|1043.2|1042.8|1043.2|1042.8|1042.2|1041.8|10478
1614931900000|2021-03-05 08:11:40|1043.8|1043|1043.6|1043|1044|1043|1042.2|1042|8436
1614931910000|2021-03-05 08:11:50|1043.8|1043.2|1043.6|1043.2|1044.4|1043.8|1043|1042.6|12450
1614931920000|2021-03-05 08:12:00|1043.4|1043|1043.2|1043|1043.6|1043.2|1043.2|1043|3482
1614931930000|2021-03-05 08:12:10|1043.4|1042.8|1043.4|1043|1043.4|1043|1043|1042.6|3959
1614931940000|2021-03-05 08:12:20|1043.2|1042.8|1043.8|1043.2|1044|1043.6|1043|1042.8|9643
1614931950000|2021-03-05 08:12:30|1044|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.2|1020
1614931960000|2021-03-05 08:12:40|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.4|604
1614931970000|2021-03-05 08:12:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|5096
1614931980000|2021-03-05 08:13:00|1043.8|1043.4|1042.6|1042|1043.8|1043.6|1042.6|1042|17097
1614931990000|2021-03-05 08:13:10|1042.8|1042.2|1041.4|1041|1042.8|1042.2|1041.2|1041|5677
1614932000000|2021-03-05 08:13:20|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041|5366
1614932010000|2021-03-05 08:13:30|1041.6|1041.2|1041|1040.4|1041.8|1041.2|1041|1040.4|3730
1614932020000|2021-03-05 08:13:40|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1614932030000|2021-03-05 08:13:50|1041|1040.6|1040.2|1039.6|1041|1040.6|1040.2|1039.6|1433
1614932040000|2021-03-05 08:14:00|1040|1039.4|1040.2|1039.4|1041|1040.2|1040|1039.4|2801
1614932050000|2021-03-05 08:14:10|1040|1039.2|1039|1038.4|1040|1039.2|1038.8|1038.2|915
1614932060000|2021-03-05 08:14:20|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.4|1153
1614932070000|2021-03-05 08:14:30|1038.8|1038.4|1039.8|1039.4|1039.8|1039.6|1038.4|1038.2|31100
1614932080000|2021-03-05 08:14:40|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.4|1039.2|5142
1614932090000|2021-03-05 08:14:50|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2211
1614932100000|2021-03-05 08:15:00|1039.6|1039.2|1038.6|1038.2|1040|1039.6|1038.6|1038.2|6244
1614932110000|2021-03-05 08:15:10|1038.8|1038.4|1037.8|1037|1038.8|1038.4|1037.4|1036.8|1651
1614932120000|2021-03-05 08:15:20|1037.6|1037.2|1038.6|1038.2|1038.8|1038.2|1037.6|1037.2|1669
1614932130000|2021-03-05 08:15:30|1038.8|1038.4|1038|1037.6|1038.8|1038.6|1038|1037.6|3398
1614932140000|2021-03-05 08:15:40|1037.8|1037.2|1037|1036.6|1038|1037.4|1037|1036.4|1441
1614932150000|2021-03-05 08:15:50|1037.2|1036.8|1038.2|1037.8|1038.2|1037.8|1037.2|1036.8|3262
1614932160000|2021-03-05 08:16:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.6|1037|3466
1614932170000|2021-03-05 08:16:10|1038|1037.6|1038.6|1038|1039|1038.2|1038|1037.4|2550
1614932180000|2021-03-05 08:16:20|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|3707
1614932190000|2021-03-05 08:16:30|1038.2|1038.2|1039.8|1039.4|1039.8|1039.4|1038.2|1037.6|5012
1614932200000|2021-03-05 08:16:40|1040|1039.6|1041.2|1040.6|1041.4|1040.6|1040|1039.6|5125
1614932210000|2021-03-05 08:16:50|1041|1040.4|1040.4|1040|1041.4|1041|1040.4|1040|5966
1614932220000|2021-03-05 08:17:00|1040.6|1040.2|1040.4|1039.8|1041.4|1040.6|1040|1039.6|9307
1614932230000|2021-03-05 08:17:10|1040.2|1039.6|1041|1040.4|1041|1040.4|1039.6|1039.2|6739
1614932240000|2021-03-05 08:17:20|1041.2|1040.8|1040.6|1040.2|1041.4|1041|1040.6|1040.2|1986
1614932250000|2021-03-05 08:17:30|1040.4|1040|1040.2|1039.8|1040.4|1040.2|1039.8|1039.2|14885
1614932260000|2021-03-05 08:17:40|1040.4|1040|1040.8|1040.4|1041|1040.6|1040.4|1040|2103
1614932270000|2021-03-05 08:17:50|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.2|1040|4038
1614932280000|2021-03-05 08:18:00|1040.6|1040.4|1040.6|1040|1040.8|1040.4|1040.2|1040|2132
1614932290000|2021-03-05 08:18:10|1040|1039.8|1039.2|1038.8|1040.2|1039.8|1039|1038.8|8245
1614932300000|2021-03-05 08:18:20|1039.4|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|1727
1614932310000|2021-03-05 08:18:30|1039.2|1038.8|1040|1039.4|1040|1039.4|1039|1038.8|1685
1614932320000|2021-03-05 08:18:40|1039.8|1039.2|1039.4|1039.2|1039.8|1039.2|1039.4|1039.2|1134
1614932330000|2021-03-05 08:18:50|1039.6|1039.4|1039.8|1039.4|1040|1039.8|1039.6|1039.4|421
1614932340000|2021-03-05 08:19:00|1040|1039.6|1040.2|1039.8|1040.6|1039.8|1040|1039.6|2071
1614932350000|2021-03-05 08:19:10|1040.4|1040|1040.8|1040|1040.8|1040|1040.4|1040|0
1614932360000|2021-03-05 08:19:20|1041|1040.2|1041.4|1040.8|1041.6|1041|1041|1040.2|0
1614932370000|2021-03-05 08:19:30||1041||1041||1041||1041|0
1614932380000|2021-03-05 08:19:40|1041.6|1041.2|1041.4|1041|1042|1041.4|1041|1040.6|14337
1614932390000|2021-03-05 08:19:50|1041.6|1041.2|1042.8|1042.4|1043.8|1043|1041.6|1041.2|10290
1614932400000|2021-03-05 08:20:00|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1041.6|1041.4|8328
1614932410000|2021-03-05 08:20:10|1042.4|1042|1043|1042.6|1043|1042.8|1042.4|1042|10661
1614932420000|2021-03-05 08:20:20|1042.8|1042.4|1043.6|1043.2|1043.8|1043.4|1042.4|1042|8463
1614932430000|2021-03-05 08:20:30|1043.4|1043|1043.2|1042.8|1043.6|1043|1042.8|1042.4|9880
1614932440000|2021-03-05 08:20:40|1043.4|1043|1042.4|1041.8|1043.4|1043|1042|1041.2|2511
1614932450000|2021-03-05 08:20:50|1042.6|1042|1042.8|1042.4|1043|1042.6|1042.6|1042|3562
1614932460000|2021-03-05 08:21:00|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.4|1042|4716
1614932470000|2021-03-05 08:21:10|1042.4|1042|1041.8|1041|1042.6|1042.2|1041.4|1041|6272
1614932480000|2021-03-05 08:21:20|1042|1041.2|1041.8|1041.4|1042.4|1041.8|1041.8|1041.2|1152
1614932490000|2021-03-05 08:21:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.6|1041.4|1041|2478
1614932500000|2021-03-05 08:21:40|1041.4|1041|1041|1040.2|1041.4|1041.4|1040.2|1040|3675
1614932510000|2021-03-05 08:21:50|1040.8|1040.4|1041.8|1041.4|1041.8|1041.4|1040.8|1040.4|6648
1614932520000|2021-03-05 08:22:00|1041.6|1041.2|1040.8|1040.4|1041.8|1041.4|1040.8|1040.4|8036
1614932530000|2021-03-05 08:22:10|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.2|190
1614932540000|2021-03-05 08:22:20|1040.6|1040.2|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|5304
1614932550000|2021-03-05 08:22:30|1040.4|1039.4|1039.2|1038.6|1040.4|1039.6|1038.8|1038.4|2355
1614932560000|2021-03-05 08:22:40|1039|1039|1038.8|1038.6|1039|1039|1038.6|1038.4|1929
1614932570000|2021-03-05 08:22:50|1038.6|1038.4|1037.8|1037|1038.6|1038.4|1037.8|1037|3981
1614932580000|2021-03-05 08:23:00|1037.6|1036.8|1037.4|1036.8|1037.6|1036.8|1037.4|1036.6|1300
1614932590000|2021-03-05 08:23:10|1037.2|1037|1037|1036.6|1037.4|1037|1036.8|1036.4|5611
1614932600000|2021-03-05 08:23:20|1036.8|1036.8|1036.4|1035.8|1037|1036.8|1036|1035.6|16084
1614932610000|2021-03-05 08:23:30|1036.6|1036|1037|1036.6|1037.2|1036.6|1036.6|1036|3065
1614932620000|2021-03-05 08:23:40|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1073
1614932630000|2021-03-05 08:23:50|1037|1036.6|1036.4|1036.2|1037|1036.8|1036.4|1036|4374
1614932640000|2021-03-05 08:24:00|1036.6|1036|1035.8|1035|1036.6|1036.2|1035.8|1035|5475
1614932650000|2021-03-05 08:24:10|1035.6|1034.8|1035.4|1034.8|1035.6|1035.2|1035|1034.4|6223
1614932660000|2021-03-05 08:24:20|1035.6|1035|1036|1035.6|1036|1035.6|1035.6|1035|1656
1614932670000|2021-03-05 08:24:30|1036.2|1036|1036.2|1035.8|1036.6|1036|1035.8|1035.6|1766
1614932680000|2021-03-05 08:24:40|1036|1036|1036.8|1036|1037|1036.8|1036|1036|4519
1614932690000|2021-03-05 08:24:50|1036.6|1036.2|1037.4|1036.8|1037.4|1036.8|1036.4|1036.2|2949
1614932700000|2021-03-05 08:25:00|1037.2|1037|1037.2|1036.8|1037.6|1037.2|1036.8|1036.4|13415
1614932710000|2021-03-05 08:25:10|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|1062
1614932720000|2021-03-05 08:25:20|1037.2|1036.8|1037.8|1037.4|1038|1037.4|1037.2|1036.6|10482
1614932730000|2021-03-05 08:25:30|1038|1037.2|1037.8|1037.4|1038|1037.6|1037.8|1037.2|3635
1614932740000|2021-03-05 08:25:40|1038|1037.6|1037.8|1037|1038|1037.6|1037.4|1037|2077
1614932750000|2021-03-05 08:25:50|1037.6|1036.8|1037.6|1037.2|1037.6|1037.2|1037|1036.6|4901
1614932760000|2021-03-05 08:26:00|1037.8|1037.4|1038.8|1038|1038.8|1038.4|1037.8|1037.4|2205
1614932770000|2021-03-05 08:26:10|1038.6|1037.8|1038.2|1037.8|1038.6|1037.8|1037.8|1037.6|982
1614932780000|2021-03-05 08:26:20|1038.4|1038|1038.8|1038.2|1039|1038.6|1038.2|1037.8|10222
1614932790000|2021-03-05 08:26:30|1038.6|1038.6|1038.4|1038|1039|1038.6|1038.2|1038|13983
1614932800000|2021-03-05 08:26:40|1038.2|1037.8|1039|1038.6|1039|1038.8|1038.2|1037.8|15885
1614932810000|2021-03-05 08:26:50|1038.8|1038.2|1039.8|1039.2|1040.2|1039.6|1038.6|1038.2|12816
1614932820000|2021-03-05 08:27:00|1039.6|1039.4|1039.4|1038.8|1039.8|1039.4|1039.2|1038.8|2872
1614932830000|2021-03-05 08:27:10|1039.2|1039|1039.4|1039.2|1039.8|1039.2|1039.2|1038.8|1510
1614932840000|2021-03-05 08:27:20|1039.6|1038.8|1039.4|1039.2|1039.8|1039.4|1039|1038.6|6499
1614932850000|2021-03-05 08:27:30|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|1403
1614932860000|2021-03-05 08:27:40|1040|1039.6|1040.4|1040.2|1040.8|1040.2|1040|1039.6|4445
1614932870000|2021-03-05 08:27:50|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|2330
1614932880000|2021-03-05 08:28:00|1041.2|1040.8|1041.8|1041.2|1042|1041.4|1040.6|1040.4|4719
1614932890000|2021-03-05 08:28:10|1042|1041.4|1042.2|1041.8|1042.8|1042|1042|1041.4|5979
1614932900000|2021-03-05 08:28:20|1042.4|1042|1042|1041.8|1042.4|1042|1041.6|1041.2|3864
1614932910000|2021-03-05 08:28:30|1042.2|1042|1042.8|1042.4|1043|1042.6|1042.2|1042|1445
1614932920000|2021-03-05 08:28:40|1042.6|1042.6|1043|1042.4|1043|1042.6|1042.4|1042|1946
1614932930000|2021-03-05 08:28:50|1042.8|1042.6|1044|1043.6|1044|1043.6|1042.8|1042.6|4518
1614932940000|2021-03-05 08:29:00|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.2|1042.8|7557
1614932950000|2021-03-05 08:29:10|1043.6|1043.2|1044.4|1044|1044.4|1044|1043.6|1043.2|6404
1614932960000|2021-03-05 08:29:20|1044.2|1043.8|1044.6|1044|1044.8|1044.2|1044.2|1043.8|10907
1614932970000|2021-03-05 08:29:30|1044.4|1043.8|1044.4|1044.2|1044.4|1044.2|1044.4|1043.8|0
1614932980000|2021-03-05 08:29:40|1044.2|1044|1044.2|1043.6|1044.6|1044.4|1043.8|1043.4|74817
1614932990000|2021-03-05 08:29:50|1044|1043.8|1044.6|1044.2|1044.6|1044.2|1043.8|1043.4|5665
1614933000000|2021-03-05 08:30:00|1044.4|1044.4|1043.8|1043.2|1044.6|1044.4|1043.4|1043|1922
1614933010000|2021-03-05 08:30:10|1043.6|1043|1043.8|1043.2|1044.2|1044|1043.4|1043|73083
1614933020000|2021-03-05 08:30:20|1044|1043.4|1043.8|1043.6|1044|1043.8|1043.8|1043.4|2400
1614933030000|2021-03-05 08:30:30|1043.6|1043.4|1043.2|1042.8|1043.6|1043.4|1043|1042.6|1977
1614933040000|2021-03-05 08:30:40|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.4|0
1614933050000|2021-03-05 08:30:50|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.4|1042|8156
1614933060000|2021-03-05 08:31:00|1042.8|1042.6|1042|1041.4|1043.2|1042.6|1042|1041.4|2571
1614933070000|2021-03-05 08:31:10|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|424
1614933080000|2021-03-05 08:31:20|1042|1041.6|1042|1041.4|1042.2|1042|1042|1041.4|3278
1614933090000|2021-03-05 08:31:30|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.4|2078
1614933100000|2021-03-05 08:31:40|1041.8|1041.4|1042.4|1041.8|1042.6|1042.2|1041.6|1041.2|4426
1614933110000|2021-03-05 08:31:50|1042.2|1041.6|1042.6|1042.2|1042.6|1042.4|1042|1041.6|3850
1614933120000|2021-03-05 08:32:00|1042.4||1042.4||1042.4||1042.4||0
1614933130000|2021-03-05 08:32:10|1042.2|1042|1042|1041.6|1042.2|1042|1042|1041.4|339
1614933140000|2021-03-05 08:32:20|1041.8|1041.4|1041.6|1041.4|1041.8|1041.6|1041.6|1041.2|0
1614933150000|2021-03-05 08:32:30|1041.8|1041.2|1041.2|1041|1042|1041.2|1041.2|1040.8|1364
1614933160000|2021-03-05 08:32:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|1906
1614933170000|2021-03-05 08:32:50|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|1657
1614933180000|2021-03-05 08:33:00|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.2|1145
1614933190000|2021-03-05 08:33:10|1040.8|1040.8|1040.6|1040.2|1040.8|1040.8|1040.6|1040.2|1854
1614933200000|2021-03-05 08:33:20|1040.4|1040.4|1039.8|1039.6|1040.6|1040.4|1039.8|1039.6|2107
1614933210000|2021-03-05 08:33:30|1040|1039.8|1040.8|1040.6|1040.8|1040.6|1040|1039.8|4212
1614933220000|2021-03-05 08:33:40|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|338
1614933230000|2021-03-05 08:33:50|1040.8|1040.4|1041.6|1041.2|1041.6|1041.2|1040.8|1040.2|1961
1614933240000|2021-03-05 08:34:00|1041.4|1041|1041|1040.6|1041.4|1041|1040.8|1040.6|967
1614933250000|2021-03-05 08:34:10|1041.2|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|0
1614933260000|2021-03-05 08:34:20|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|319
1614933270000|2021-03-05 08:34:30|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.6|1040|800
1614933280000|2021-03-05 08:34:40|1040.4|1040|1039.8|1039.6|1040.4|1040.2|1039.8|1039.6|652
1614933290000|2021-03-05 08:34:50|1040|1039.4|1039.8|1039.4|1040.2|1039.4|1039.4|1038.8|2120
1614933300000|2021-03-05 08:35:00|1040|1039.2|1038.2|1037.8|1040|1039.2|1038.2|1037.8|3185
1614933310000|2021-03-05 08:35:10|1038.4|1037.6|1038.4|1038|1038.4|1038|1038.2|1037.4|0
1614933320000|2021-03-05 08:35:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|296
1614933330000|2021-03-05 08:35:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1614933340000|2021-03-05 08:35:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|4
1614933350000|2021-03-05 08:35:50|1038|1037.6|1037.4|1037|1038|1037.8|1037.4|1037|966
1614933360000|2021-03-05 08:36:00|1037.6|1037.2|1037|1036.6|1037.8|1037.4|1037|1036.6|1435
1614933370000|2021-03-05 08:36:10|1037.2|1036.8|1036.6|1036.4|1037.2|1037|1036.6|1036.2|1989
1614933380000|2021-03-05 08:36:20|1036.4|1036.2|1035.4|1035|1036.4|1036.2|1035.4|1035|2579
1614933390000|2021-03-05 08:36:30|1035.2|1035.2|1035.2|1035|1035.2|1035.2|1035.2|1035|328
1614933400000|2021-03-05 08:36:40|1035.4|1035.2|1036.2|1035.6|1036.2|1035.6|1035.4|1035.2|2904
1614933410000|2021-03-05 08:36:50|1036|1035.4|1035.6|1035.2|1036|1035.4|1035.6|1035|3542
1614933420000|2021-03-05 08:37:00|1035.4|1035|1036|1035.6|1036.2|1036|1035.4|1034.8|8162
1614933430000|2021-03-05 08:37:10|1035.8|1035.8|1035.8|1035.4|1035.8|1035.8|1035.6|1035|7307
1614933440000|2021-03-05 08:37:20|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035|1034.6|913
1614933450000|2021-03-05 08:37:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|4845
1614933460000|2021-03-05 08:37:40|1035.2|1035.2|1035.6|1035.4|1035.8|1035.4|1035|1034.8|8916
1614933470000|2021-03-05 08:37:50|1035.8|1035.2|1035.2|1034.8|1035.8|1035.4|1035|1034.8|953
1614933480000|2021-03-05 08:38:00|1035|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|464
1614933490000|2021-03-05 08:38:10|1035|1034.6|1036.6|1036.2|1036.6|1036.2|1034.8|1034.2|2078
1614933500000|2021-03-05 08:38:20|1036.4|1036.4|1036.4|1036|1037|1036.6|1036|1035.6|5039
1614933510000|2021-03-05 08:38:30|1036.6|1036.2|1037.4|1036.8|1037.4|1037|1036.6|1036|5125
1614933530000|2021-03-05 08:38:50|1037.2|1036.6|1036.6|1036|1037.2|1036.6|1036.6|1036|3984
1614933540000|2021-03-05 08:39:00|1036.8|1036.2|1038.2|1037.8|1038.2|1037.8|1036.8|1036.2|560
1614933550000|2021-03-05 08:39:10|1038.4|1038|1038.2|1037.8|1038.8|1038.6|1038|1037.6|15212
1614933560000|2021-03-05 08:39:20|1038.4|1038|1038|1037.8|1038.4|1038|1038|1037.8|13
1614933570000|2021-03-05 08:39:30|1038.2|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|2061
1614933580000|2021-03-05 08:39:40|1037.6|1037.2|1037.4|1036.6|1037.8|1037.4|1037.4|1036.6|379
1614933590000|2021-03-05 08:39:50|1037.2|1037|1037|1036.6|1037.2|1037|1036.8|1036.4|425
1614933600000|2021-03-05 08:40:00|1037.2|1036.8|1037.4|1037|1037.6|1037|1037.2|1036.8|0
1614933610000|2021-03-05 08:40:10|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.6|1703
1614933620000|2021-03-05 08:40:20|1036.6|1036.4|1036.4|1036|1036.8|1036.6|1036.4|1036|2689
1614933630000|2021-03-05 08:40:30|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|25941
1614933640000|2021-03-05 08:40:40|1036.2|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|1240
1614933650000|2021-03-05 08:40:50|1036.4|1036.2|1037|1036.2|1037|1036.6|1036.4|1036.2|2083
1614933660000|2021-03-05 08:41:00|1036.8|1036|1035.8|1035.4|1036.8|1036.2|1035.8|1035.4|3145
1614933670000|2021-03-05 08:41:10|1036|1035.2|1036.2|1035.8|1036.2|1035.8|1035.8|1035.2|4687
1614933680000|2021-03-05 08:41:20|1036.4|1036|1037.4|1037|1037.6|1037.2|1036.4|1036|6125
1614933690000|2021-03-05 08:41:30|1037.6||1037.4||1037.6||1037.4||80
1614933700000|2021-03-05 08:41:40|1037.6|1037.2|1038.8|1038.6|1039|1038.6|1037.6|1037.2|5651
1614933710000|2021-03-05 08:41:50|1038.6|1038.2|1038.2|1038|1038.8|1038.2|1038.2|1037.8|1195
1614933720000|2021-03-05 08:42:00|1038.4|1038.2|1039.2|1038.6|1039.2|1038.8|1038.4|1038.2|2895
1614933730000|2021-03-05 08:42:10|1039.4|1038.8|1040|1039.6|1040|1039.8|1039.2|1038.8|4183
1614933740000|2021-03-05 08:42:20|1039.8|1039.8|1039.4|1039|1040|1039.8|1039.4|1039|1074
1614933750000|2021-03-05 08:42:30|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.6|1168
1614933760000|2021-03-05 08:42:40|1039.4|1039|1039.2|1039|1039.4|1039|1039|1038.8|1640
1614933770000|2021-03-05 08:42:50|1039|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.4|5090
1614933780000|2021-03-05 08:43:00|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|12
1614933790000|2021-03-05 08:43:10||1038.6||1038.2||1038.6||1038.2|9
1614933800000|2021-03-05 08:43:20|1038.6|1038.4|1038|1037.8|1038.6|1038.4|1038|1037.8|3156
1614933810000|2021-03-05 08:43:30|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.4|2102
1614933820000|2021-03-05 08:43:40|1038.4|1038|1039|1038.6|1039|1038.6|1038.4|1038|1791
1614933830000|2021-03-05 08:43:50|1038.8|1038.4|1038.8|1038.6|1039|1038.8|1038.8|1038.4|1723
1614933840000|2021-03-05 08:44:00|1038.6|1038.4|1038.4|1037.8|1038.6|1038.4|1038.4|1037.8|2
1614933850000|2021-03-05 08:44:10|1038.6|1038|1038.8|1038.6|1038.8|1038.6|1038.6|1038|1247
1614933860000|2021-03-05 08:44:20|1039||1039||1039||1039||0
1614933870000|2021-03-05 08:44:30|1038.8|1038.8|1039|1038.8|1039.4|1039.2|1038.8|1038.6|4816
1614933880000|2021-03-05 08:44:40|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|889
1614933890000|2021-03-05 08:44:50|1039.4|1039|1039.6|1039.4|1039.6|1039.4|1039.4|1038.8|912
1614933900000|2021-03-05 08:45:00|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.4|1039|2169
1614933910000|2021-03-05 08:45:10|1039.6|1039.2|1039.8|1039.4|1040|1039.4|1039.4|1039|1200
1614933920000|2021-03-05 08:45:20|1039.6|1039.2|1039|1038.6|1039.6|1039.2|1039|1038.6|1724
1614933930000|2021-03-05 08:45:30|1038.8|1038.8|1039.2|1039|1039.2|1039|1038.6|1038.4|906
1614933940000|2021-03-05 08:45:40|1039|1038.8|1039|1038.6|1039|1039|1039|1038.6|415
1614933950000|2021-03-05 08:45:50|1039.2|1038.8|1039.8|1039.6|1039.8|1039.6|1039.2|1038.8|2871
1614933960000|2021-03-05 08:46:00|1040|1039.8|1041|1040.6|1041.2|1040.6|1040|1039.8|4211
1614933970000|2021-03-05 08:46:10|1040.8|1040.8|1040.8|1040.4|1041|1040.8|1040.8|1040.2|569
1614933980000|2021-03-05 08:46:20|1040.6|1040.6|1041.4|1041.2|1041.6|1041.2|1040.6|1040.6|4865
1614933990000|2021-03-05 08:46:30|1041.6|1041.4|1042|1041.6|1042|1041.8|1041.6|1041.2|4083
1614934000000|2021-03-05 08:46:40|1042.2|1041.8|1042.4|1042|1042.6|1042|1042.2|1041.8|2105
1614934010000|2021-03-05 08:46:50|1042.6|1042.2|1043.2|1043|1043.6|1043.2|1042.6|1042.2|1907
1614934020000|2021-03-05 08:47:00|1043.4|1043.2|1043.8|1043.6|1044|1043.8|1043.4|1043.2|7456
1614934030000|2021-03-05 08:47:10|1044|1043.8|1044.2|1043.8|1044.4|1044|1043.8|1043|24136
1614934040000|2021-03-05 08:47:20|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|2760
1614934050000|2021-03-05 08:47:30|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.4|2922
1614934060000|2021-03-05 08:47:40|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|600
1614934070000|2021-03-05 08:47:50|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.8|250
1614934080000|2021-03-05 08:48:00|1045.2|1045|1044.8|1044.6|1045.6|1045.2|1044.8|1044.6|17084
1614934090000|2021-03-05 08:48:10|1045|1044.8|1045.2|1045|1045.4|1045|1044.8|1044.8|491
1614934100000|2021-03-05 08:48:20|1045.4|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|187
1614934110000|2021-03-05 08:48:30|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|227
1614934120000|2021-03-05 08:48:40|1046|1045.6|1046.6|1046.2|1046.6|1046.4|1045.8|1045.6|16051
1614934130000|2021-03-05 08:48:50|1046.4|1046.4|1046.6|1046.2|1047.2|1046.6|1046.4|1046.2|10135
1614934140000|2021-03-05 08:49:00|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.6|1046.4|4761
1614934150000|2021-03-05 08:49:10|1047.6|1047.2|1047.4|1047|1048|1047.6|1047|1046.6|6060
1614934160000|2021-03-05 08:49:20|1047.2|1046.8|1047.8|1047.4|1048|1047.8|1046.8|1046.6|21972
1614934170000|2021-03-05 08:49:30|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.2|1046.8|1621
1614934180000|2021-03-05 08:49:40|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1614934190000|2021-03-05 08:49:50|1047.8|1047.8|1048.2|1047.6|1048.4|1048|1047.8|1047.4|7133
1614934200000|2021-03-05 08:50:00|1048.4|1047.8|1048.8|1048.4|1049|1048.8|1048.4|1047.8|971
1614934210000|2021-03-05 08:50:10|1049|1048.6|1048.8|1048.2|1049.4|1049.2|1048.8|1048.2|4865
1614934220000|2021-03-05 08:50:20|1048|1047.8|1047.6|1047.4|1048.6|1048.2|1047.6|1047.4|17236
1614934230000|2021-03-05 08:50:30|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1046.8|1046.4|2423
1614934240000|2021-03-05 08:50:40|1047.4|1046.8|1047.2|1046.6|1047.4|1047|1047.2|1046.6|1652
1614934250000|2021-03-05 08:50:50|1047|1046.4|1047.4|1047|1047.6|1047.2|1046.8|1046.4|2
1614934260000|2021-03-05 08:51:00|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047|1046.6|4574
1614934270000|2021-03-05 08:51:10|1047.4||1047.4||1047.6||1047.4||2176
1614934280000|2021-03-05 08:51:20|1047.6|1047.4|1048|1047.4|1048.2|1048|1047.6|1047.4|12488
1614934290000|2021-03-05 08:51:30|1047.8|1047.2|1048.4|1048|1048.6|1048.4|1047.6|1047.2|2997
1614934300000|2021-03-05 08:51:40|1048.6|1048.2|1048.4|1048|1048.8|1048.2|1048.4|1047.8|1224
1614934310000|2021-03-05 08:51:50|1048.6|1048.2|1049|1048.6|1049.2|1048.8|1048.4|1048|10157
1614934320000|2021-03-05 08:52:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|4340
1614934330000|2021-03-05 08:52:10|1049|1048.6|1049|1048.4|1049.6|1049.2|1049|1048.4|2675
1614934340000|2021-03-05 08:52:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|111
1614934350000|2021-03-05 08:52:30|1048.4|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|7172
1614934360000|2021-03-05 08:52:40|1048.2|1048|1048.2|1047.8|1048.2|1048|1047.8|1047.6|6145
1614934370000|2021-03-05 08:52:50|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1048|1047.6|1671
1614934380000|2021-03-05 08:53:00|1049|1048.4|1048|1047.8|1049|1048.6|1048|1047.8|6662
1614934390000|2021-03-05 08:53:10|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.2|1047|1087
1614934400000|2021-03-05 08:53:20|1047.6|1047.2|1047.4|1047.2|1047.8|1047.4|1047.4|1047|5501
1614934410000|2021-03-05 08:53:30|1047.2|1047|1047.4|1046.8|1047.4|1047|1047|1046.6|1666
1614934420000|2021-03-05 08:53:40||1047||1047||1047||1047|0
1614934430000|2021-03-05 08:53:50|1047.6|1047.2|1048.2|1047.6|1048.2|1047.8|1047.6|1047.2|7421
1614934440000|2021-03-05 08:54:00|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.6|1047.2|229
1614934450000|2021-03-05 08:54:10|1047.6|1047.4|1047|1046.8|1047.6|1047.4|1047|1046.6|2535
1614934460000|2021-03-05 08:54:20|1046.8|1046.6|1047|1046.8|1047|1046.8|1046.6|1046.2|5530
1614934470000|2021-03-05 08:54:30|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.2|1700
1614934480000|2021-03-05 08:54:40|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|2793
1614934490000|2021-03-05 08:54:50|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.4|1046.2|2014
1614934500000|2021-03-05 08:55:00|1047.2|1046.8|1047.6|1047.2|1047.6|1047.4|1047|1046.6|3571
1614934510000|2021-03-05 08:55:10|1047.4|1047.4|1044.8|1044.6|1047.4|1047.4|1044.8|1044.6|8124
1614934520000|2021-03-05 08:55:20|1045|1044.8|1045.6|1045|1045.6|1045.4|1045|1044.8|666
1614934530000|2021-03-05 08:55:30|1045.4|1045.2|1046.2|1045.8|1046.2|1046|1045.2|1045|5360
1614934540000|2021-03-05 08:55:40|1046.4|1046|1047.2|1046.8|1047.2|1046.8|1046.4|1045.8|3867
1614934550000|2021-03-05 08:55:50|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|5216
1614934560000|2021-03-05 08:56:00|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047|17624
1614934570000|2021-03-05 08:56:10|1048|1047.8|1048|1047.6|1048.6|1048.4|1048|1047.6|11328
1614934580000|2021-03-05 08:56:20|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1208
1614934590000|2021-03-05 08:56:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|10302
1614934600000|2021-03-05 08:56:40|1048.6|1048.6|1049.2|1049|1049.2|1049|1048.6|1048.4|8098
1614934610000|2021-03-05 08:56:50|1049.4|1048.8|1049.6|1049|1049.6|1049.2|1049.4|1048.8|3554
1614934620000|2021-03-05 08:57:00|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.2|1048.8|0
1614934630000|2021-03-05 08:57:10|1049.8|1049.2|1050.2|1050|1050.4|1050.2|1049.8|1049.2|8974
1614934640000|2021-03-05 08:57:20|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050|10000
1614934650000|2021-03-05 08:57:30|1050.8|1050.6|1050.2|1049.8|1050.8|1050.6|1050|1049.4|23632
1614934660000|2021-03-05 08:57:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|10000
1614934670000|2021-03-05 08:57:50|1050.6|1050.2|1050.2|1050|1051|1050.4|1050|1049.8|3988
1614934680000|2021-03-05 08:58:00|1050.4|1050.2|1050.8|1050.4|1050.8|1050.6|1050.2|1049.8|8903
1614934690000|2021-03-05 08:58:10|1051|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.4|6928
1614934700000|2021-03-05 08:58:20|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.2|1050|7576
1614934710000|2021-03-05 08:58:30|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|1594
1614934720000|2021-03-05 08:58:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|5039
1614934730000|2021-03-05 08:58:50|1051|1050.6|1050.2|1050|1051|1050.8|1050.2|1049.8|7354
1614934740000|2021-03-05 08:59:00|1050.4|1050.4|1051|1050.6|1051|1050.8|1050.4|1050.4|16943
1614934750000|2021-03-05 08:59:10|1050.8|1050.8|1050.8|1050.6|1050.8|1050.8|1050.6|1050.2|5665
1614934760000|2021-03-05 08:59:20|1050.6|1050.4|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|1506
1614934770000|2021-03-05 08:59:30|1050.4|1050|1051.2|1051|1051.2|1051|1050.4|1050|2716
1614934780000|2021-03-05 08:59:40|1050.8|1050.8|1052.8|1052.4|1052.8|1052.4|1050.8|1050.6|10518
1614934790000|2021-03-05 08:59:50|1052.6|1052.2|1052.4|1052|1053|1052.6|1052|1051.6|12242
1614934800000|2021-03-05 09:00:00|1052.2|1051.8|1052.2|1051.6|1052.8|1052|1051.6|1051.2|24611
1614934810000|2021-03-05 09:00:10|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|21
1614934820000|2021-03-05 09:00:20|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1051|5119
1614934830000|2021-03-05 09:00:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1050.8|1050.4|3427
1614934840000|2021-03-05 09:00:40|1051.2|1051|1050.6|1050.2|1051.2|1051|1050.6|1050.2|2011
1614934850000|2021-03-05 09:00:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1614934860000|2021-03-05 09:01:00|1050.6|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1050|2792
1614934870000|2021-03-05 09:01:10|1050.4|1050.2|1050.6|1050.2|1050.8|1050.6|1050.4|1050|7351
1614934880000|2021-03-05 09:01:20|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1049.4|1049.2|10826
1614934890000|2021-03-05 09:01:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|3860
1614934900000|2021-03-05 09:01:40|1051.2|1050.8|1052.4|1051.8|1052.4|1052|1051.2|1050.8|1874
1614934910000|2021-03-05 09:01:50|1052.6|1052|1052|1051.6|1053.2|1052.6|1052|1051.6|4822
1614934920000|2021-03-05 09:02:00|1051.8|1051.4|1052.2|1051.8|1052.4|1052.2|1051.8|1051.4|7111
1614934930000|2021-03-05 09:02:10|1052|1051.6|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|485
1614934940000|2021-03-05 09:02:20|1051.6|1051.4|1050.8|1050.4|1051.8|1051.4|1050.6|1050.4|3290
1614934950000|2021-03-05 09:02:30|1050.6|1050.6|1050.2|1050|1050.6|1050.6|1050.2|1050|2782
1614934960000|2021-03-05 09:02:40|1050|1049.8|1050|1049.6|1050.4|1050.2|1050|1049.6|4952
1614934970000|2021-03-05 09:02:50|1049.8|1049.4|1049.4|1049.2|1050|1049.4|1049.4|1049.2|1420
1614934980000|2021-03-05 09:03:00|1049.6|1049.4|1050.6|1050|1050.8|1050.4|1049.6|1049.4|7240
1614934990000|2021-03-05 09:03:10|1050.4|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.6|0
1614935000000|2021-03-05 09:03:20|1050.8|1050.4|1051|1050.4|1051.2|1050.8|1050.8|1050.4|1198
1614935010000|2021-03-05 09:03:30|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.6|292
1614935020000|2021-03-05 09:03:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|886
1614935030000|2021-03-05 09:03:50|1051.2|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|3128
1614935040000|2021-03-05 09:04:00|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1614935050000|2021-03-05 09:04:10|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|0
1614935060000|2021-03-05 09:04:20|1051.4|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|592
1614935070000|2021-03-05 09:04:30|1051.6|1051.4|1051.8|1051.4|1052|1051.6|1051.4|1051.2|976
1614935080000|2021-03-05 09:04:40|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|16
1614935090000|2021-03-05 09:04:50|1051.6|1051.4|1052|1051.4|1052.2|1051.6|1051.4|1051|13427
1614935100000|2021-03-05 09:05:00|1052.2|1051.6|1052.4|1051.8|1052.4|1052.2|1052.2|1051.6|1299
1614935110000|2021-03-05 09:05:10|1052.2|1051.6|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|1414
1614935120000|2021-03-05 09:05:20|1052|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|1378
1614935130000|2021-03-05 09:05:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1051.6|2401
1614935140000|2021-03-05 09:05:40|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|11028
1614935150000|2021-03-05 09:05:50|1052.6|1052.2|1052.8|1052.6|1053|1052.6|1052.4|1052|782
1614935160000|2021-03-05 09:06:00|1053|1052.4|1052.8|1052.6|1053|1052.6|1052.6|1052.4|1494
1614935170000|2021-03-05 09:06:10|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|6337
1614935180000|2021-03-05 09:06:20|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.6|1052.2|3924
1614935190000|2021-03-05 09:06:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|2669
1614935200000|2021-03-05 09:06:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|831
1614935210000|2021-03-05 09:06:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.4|1052.2|921
1614935220000|2021-03-05 09:07:00|1053.2|1052.8|1053.4|1053.2|1053.4|1053.2|1053.2|1052.8|3492
1614935230000|2021-03-05 09:07:10|1053.2|1053|1053.2|1052.6|1053.4|1053.2|1053.2|1052.6|1163
1614935240000|2021-03-05 09:07:20|1053.4|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1614935250000|2021-03-05 09:07:30|1053|1052.8|1053.2|1053|1053.2|1053|1052.8|1052.4|1556
1614935260000|2021-03-05 09:07:40|1053.4|1053.2|1053.4|1053|1054|1053.6|1053.4|1053|3257
1614935270000|2021-03-05 09:07:50|1053.6|1053|1054.2|1053.6|1054.2|1053.8|1053.6|1053|299
1614935280000|2021-03-05 09:08:00|1054|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.2|1
1614935290000|2021-03-05 09:08:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.4|778
1614935300000|2021-03-05 09:08:20|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|2494
1614935310000|2021-03-05 09:08:30|1055|1054.4|1055|1054.2|1055.2|1054.8|1054.8|1054.2|1241
1614935320000|2021-03-05 09:08:40|1055.2|1054.6|1055|1054.4|1055.2|1054.8|1055|1054.4|0
1614935330000|2021-03-05 09:08:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|4478
1614935340000|2021-03-05 09:09:00|1054.8|1054.2|1055|1054.2|1055|1054.4|1054.4|1054|600
1614935350000|2021-03-05 09:09:10|1055.2|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.8|2529
1614935360000|2021-03-05 09:09:20|1055.6|1055|1055.4|1054.6|1055.8|1055.2|1055.4|1054.6|799
1614935370000|2021-03-05 09:09:30|1055|1054.4|1055.2|1054.6|1055.4|1054.8|1054.8|1054.2|975
1614935380000|2021-03-05 09:09:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1614935390000|2021-03-05 09:09:50|1055.2|1054.6|1054.6|1054|1055.2|1054.6|1054.4|1053.8|1158
1614935400000|2021-03-05 09:10:00|1054.4|1053.8|1055|1054.4|1055.2|1054.6|1054.4|1053.8|4768
1614935410000|2021-03-05 09:10:10|1055.4|1054.8|1054.6|1053.8|1055.4|1054.8|1054.6|1053.8|4112
1614935420000|2021-03-05 09:10:20|1054.8|1054|1054.4|1053.8|1054.8|1054|1054.4|1053.8|913
1614935430000|2021-03-05 09:10:30|1054.6|1054|1054.6|1053.6|1054.6|1054|1054|1053.4|283
1614935440000|2021-03-05 09:10:40|1054.4|1053.8|1053.4|1052.6|1054.4|1053.8|1053.2|1052.4|717
1614935450000|2021-03-05 09:10:50|1053.2|1052.4|1053.2|1052.6|1053.4|1052.8|1053|1052.4|1221
1614935460000|2021-03-05 09:11:00|1053|1052.4|1053.2|1052.4|1053.2|1052.4|1052.4|1051.6|2437
1614935470000|2021-03-05 09:11:10|1053.4|1052.6|1053.4|1053|1053.4|1053|1053|1052.4|375
1614935480000|2021-03-05 09:11:20|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|158
1614935490000|2021-03-05 09:11:30|1053.2|1052.8|1054|1053.2|1054|1053.4|1053.2|1052.8|2406
1614935500000|2021-03-05 09:11:40|1054.2|1053.4|1054.2|1053.4|1054.2|1053.4|1054|1053.2|0
1614935510000|2021-03-05 09:11:50|1053.6|1052.8|1053.6|1052.8|1054|1053.4|1053.6|1052.8|12
1614935520000|2021-03-05 09:12:00|1054.2|1053.4|1053.4|1052.8|1054.2|1053.4|1053.4|1052.8|312
1614935530000|2021-03-05 09:12:10|1053.2|1052.6|1053|1052.4|1053.4|1052.6|1052.8|1052.2|0
1614935540000|2021-03-05 09:12:20|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|466
1614935550000|2021-03-05 09:12:30|1052.8|1052.2|1052.6|1051.8|1052.8|1052.2|1052.6|1051.8|251
1614935560000|2021-03-05 09:12:40|1052.4|1052|1052.6|1052|1053|1052.2|1052.4|1052|134
1614935570000|2021-03-05 09:12:50|1052.8|1052.2|1052.6|1052.2|1053|1052.2|1052.6|1052|1559
1614935580000|2021-03-05 09:13:00|1052.4|1051.8|1050.4|1049.8|1052.4|1051.8|1050.4|1049.8|1698
1614935590000|2021-03-05 09:13:10|1050.6|1050|1050|1049.4|1050.6|1050|1050|1049.4|2604
1614935600000|2021-03-05 09:13:20|1049.8|1049.2|1050.6|1050|1050.6|1050|1049.8|1049.2|513
1614935610000|2021-03-05 09:13:30|1050.4|1049.8|1050.4|1049.6|1050.6|1050|1050.2|1049.6|1947
1614935620000|2021-03-05 09:13:40|1050.6|1049.8|1051.2|1050.6|1051.4|1050.8|1050.4|1049.8|880
1614935630000|2021-03-05 09:13:50|1051|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|14
1614935640000|2021-03-05 09:14:00|1050.8|1050.6|1050.8|1050|1051|1050.6|1050.8|1050|12
1614935650000|2021-03-05 09:14:10|1051.2|1050.6|1051.2|1050.6|1051.4|1050.8|1051.2|1050.4|0
1614935660000|2021-03-05 09:14:20|1051|1050.4|1050.8|1050.2|1051.2|1050.6|1050.4|1049.8|80
1614935670000|2021-03-05 09:14:30|1050.6|1050|1050.8|1050|1051|1050.2|1050.6|1050|302
1614935680000|2021-03-05 09:14:40|1051|1050.2|1051.2|1050.4|1051.4|1050.6|1050.8|1050|315
1614935690000|2021-03-05 09:14:50|1051|1050.6|1050.6|1050.2|1051.4|1050.8|1050.6|1050.2|3043
1614935700000|2021-03-05 09:15:00|1050.8|1050.4|1050|1049.2|1050.8|1050.4|1050|1049|234
1614935710000|2021-03-05 09:15:10|1050.2|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.2|0
1614935720000|2021-03-05 09:15:20|1050.2|1049.6|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|21
1614935730000|2021-03-05 09:15:30|1050|1049.4|1050.2|1049.4|1050.2|1049.6|1050|1049.2|0
1614935740000|2021-03-05 09:15:40|1050|1049.2|1050.2|1049.6|1050.2|1049.6|1050|1049.2|450
1614935750000|2021-03-05 09:15:50|1050|1049.4|1050|1049.2|1050.2|1049.6|1049.8|1049.2|520
1614935760000|2021-03-05 09:16:00|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|943
1614935770000|2021-03-05 09:16:10|1050.6|1049.6|1050.6|1050|1050.6|1050|1050.2|1049.6|1001
1614935780000|2021-03-05 09:16:20|1050.8|1049.8|1050.6|1050|1050.8|1050.2|1050.6|1049.8|0
1614935790000|2021-03-05 09:16:30|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1614935800000|2021-03-05 09:16:40|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|4
1614935810000|2021-03-05 09:16:50|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1049.8|0
1614935820000|2021-03-05 09:17:00|1050|1049.4|1050.4|1049.6|1050.4|1049.8|1050|1049.4|548
1614935830000|2021-03-05 09:17:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050|1589
1614935840000|2021-03-05 09:17:20|1050.8|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|116
1614935850000|2021-03-05 09:17:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.2|5214
1614935860000|2021-03-05 09:17:40|1051|1050.4|1050.2|1049.6|1051|1050.4|1050.2|1049.6|1683
1614935870000|2021-03-05 09:17:50|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|110
1614935880000|2021-03-05 09:18:00|1049.4|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|2339
1614935890000|2021-03-05 09:18:10|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|600
1614935900000|2021-03-05 09:18:20|1049.4|1048.8|1049.2|1048.6|1049.6|1048.8|1049|1048.6|313
1614935910000|2021-03-05 09:18:30|1049.4|1048.8|1049.6|1049|1049.8|1049.2|1049|1048.6|8
1614935920000|2021-03-05 09:18:40|1049.4|1048.8|1049|1048.4|1049.6|1049|1049|1048.4|10
1614935930000|2021-03-05 09:18:50|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|650
1614935940000|2021-03-05 09:19:00|1049.4|1048.8|1049.6|1048.8|1049.6|1048.8|1049.4|1048.6|600
1614935960000|2021-03-05 09:19:20|1049.8|1048.6|1049.6|1049|1049.8|1049|1049.6|1048.6|0
1614935970000|2021-03-05 09:19:30|1050.2|1049.6|1050.4|1049.8|1050.6|1050|1050|1049.4|676
1614935980000|2021-03-05 09:19:40|1050.2|1050|1050.4|1049.8|1050.6|1050|1050.2|1049.8|0
1614935990000|2021-03-05 09:19:50|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.6|1050|596
1614936000000|2021-03-05 09:20:00|1050.8|1050.2|1050.6|1050|1051|1050.4|1050.6|1050|1
1614936010000|2021-03-05 09:20:10|1050.4|1049.8|1050.6|1049.8|1050.8|1050.2|1050.4|1049.8|330
1614936020000|2021-03-05 09:20:20|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.4|1049.8|0
1614936030000|2021-03-05 09:20:30|1050.4|1049.8|1050.6|1050|1050.8|1050.2|1050.4|1049.8|0
1614936040000|2021-03-05 09:20:40|1050.8|1050.2|1050.6|1050|1051|1050.2|1050.4|1049.8|2040
1614936050000|2021-03-05 09:20:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.4|493
1614936060000|2021-03-05 09:21:00|1050|1049.6|1050|1049.2|1050.2|1049.8|1050|1049.2|1287
1614936070000|2021-03-05 09:21:10|1050.2|1049.4|1050.8|1050.2|1050.8|1050.2|1049.8|1049.2|765
1614936080000|2021-03-05 09:21:20|1050.6|1050|1051.4|1050.8|1051.4|1050.8|1050.6|1050|2433
1614936090000|2021-03-05 09:21:30|1051.8|1051.2|1052.2|1051.6|1052.6|1051.8|1051.8|1051.2|2604
1614936100000|2021-03-05 09:21:40|1052|1051.4|1051.8|1051.2|1052.2|1051.6|1051.8|1051.2|1011
1614936110000|2021-03-05 09:21:50|1052|1051.4|1051.4|1050.8|1052|1051.4|1051.4|1050.8|2542
1614936120000|2021-03-05 09:22:00|1051.8|1051|1051.8|1051.2|1051.8|1051.4|1051.6|1050.8|0
1614936130000|2021-03-05 09:22:10|1051.6|1051.4|1051.4|1050.8|1051.8|1051.4|1051.2|1050.8|0
1614936140000|2021-03-05 09:22:20|1051.6|1051|1051.8|1051|1051.8|1051.2|1051.2|1050.6|4096
1614936150000|2021-03-05 09:22:30|1052.2|1051.4|1051.8|1051.2|1052.2|1051.4|1051.8|1051.2|0
1614936160000|2021-03-05 09:22:40|1052|1051.4|1053|1052.2|1053|1052.2|1052|1051.2|2992
1614936170000|2021-03-05 09:22:50|1052.8|1052|1052.6|1052|1052.8|1052|1052.6|1052|0
1614936190000|2021-03-05 09:23:10|1052.4|1052.2|1053|1052.4|1053|1052.4|1052.4|1051.8|1179
1614936200000|2021-03-05 09:23:20|1053.4|1052.8|1053.4|1052.4|1053.4|1052.8|1053.2|1052.4|1334
1614936210000|2021-03-05 09:23:30|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|600
1614936220000|2021-03-05 09:23:40|1053.6|1052.8|1053.6|1053|1053.6|1053.2|1053.2|1052.6|2947
1614936230000|2021-03-05 09:23:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|600
1614936240000|2021-03-05 09:24:00|1053.6|1052.8|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|1327
1614936250000|2021-03-05 09:24:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.8|1306
1614936260000|2021-03-05 09:24:20|1053.2|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.2|0
1614936270000|2021-03-05 09:24:30|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|14
1614936280000|2021-03-05 09:24:40|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|0
1614936290000|2021-03-05 09:24:50|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.2|0
1614936300000|2021-03-05 09:25:00|1053.6|1052.6|1053.6|1053|1053.8|1053.2|1053.4|1052.6|1566
1614936310000|2021-03-05 09:25:10|1053.4|1052.6|1052.2|1051.6|1053.4|1053|1052.2|1051.6|602
1614936320000|2021-03-05 09:25:20|1052|1051.2|1051.4|1050.8|1052|1051.2|1051.2|1050.6|148
1614936330000|2021-03-05 09:25:30|1051.2|1051|1052.4|1051.8|1052.4|1051.8|1051.2|1051|549
1614936340000|2021-03-05 09:25:40|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1072
1614936350000|2021-03-05 09:25:50|1052.4|1051.8|1052.4|1051.8|1052.6|1052|1052.2|1051.6|12
1614936360000|2021-03-05 09:26:00|1052.6|1052|1052.6|1052|1052.6|1052.2|1052.4|1051.8|0
1614936370000|2021-03-05 09:26:10|1052.8|1052.2|1053.6|1053.2|1053.6|1053.2|1052.8|1052|1712
1614936380000|2021-03-05 09:26:20|1053.4|1053|1054|1053.6|1054|1053.6|1053.4|1053|838
1614936390000|2021-03-05 09:26:30|1053.8|1053.4|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1500
1614931210000|2021-03-05 08:00:10|1044.4|1043.4|1042.6|1041.6|1044.4|1043.8|1041.8|1039.8|153880
1614931220000|2021-03-05 08:00:20|1043|1041.8|1042.2|1041|1043.6|1042.4|1041.2|1041|25906
1614931230000|2021-03-05 08:00:30|1042|1040.2|1041|1040|1042|1040.4|1040.4|1039.6|9398
1614931240000|2021-03-05 08:00:40|1041.2|1040.2|1041|1040|1041.2|1040.2|1040.8|1039.8|5417
1614931250000|2021-03-05 08:00:50|1040.6|1039.4|1038.6|1037.2|1041.6|1040.6|1038.6|1037|3324
1614931260000|2021-03-05 08:01:00|1038.4|1037|1037.6|1036.4|1038.4|1037|1036.4|1035|10626
1614931270000|2021-03-05 08:01:10|1038.6|1036.6|1040|1038.6|1040.2|1038.8|1038.6|1036.6|355
1614931280000|2021-03-05 08:01:20|1039.8|1038.4|1037.6|1036.6|1039.8|1038.4|1037.6|1036.6|19195
1614931290000|2021-03-05 08:01:30|1037.8|1036.8|1038.2|1037|1038.2|1037|1037.6|1036.6|600
1614931300000|2021-03-05 08:01:40|1038||1038||1038||1038||0
1614931310000|2021-03-05 08:01:50|1037.8|1036.8|1036.6|1036|1037.8|1037.2|1035.6|1035|22092
1614931320000|2021-03-05 08:02:00|1036.4|1035.8|1036.8|1036|1036.8|1036.2|1035.4|1035|21507
1614931330000|2021-03-05 08:02:10|1037|1036.2|1037.2|1036.6|1037.6|1036.8|1037|1036|5921
1614931340000|2021-03-05 08:02:20|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.4|1966
1614931350000|2021-03-05 08:02:30|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|1407
1614931360000|2021-03-05 08:02:40|1037.6|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1036.8|3029
1614931370000|2021-03-05 08:02:50|1036.8|1036.8|1036.2|1035.2|1036.8|1036.8|1036.2|1035.2|7272
1614931380000|2021-03-05 08:03:00|1036|1035.4|1035.8|1035.2|1036.8|1036.2|1035.8|1035.2|6000
1614931390000|2021-03-05 08:03:10|1035.6|1035|1038.2|1036.8|1038.2|1036.8|1035.4|1035|4484
1614931400000|2021-03-05 08:03:20|1038|1036.6|1036.4|1036.2|1038|1036.6|1036.4|1035.8|10989
1614931410000|2021-03-05 08:03:30|1036.8|1036.4|1040.2|1039|1040.8|1039.4|1036.6|1036.2|5048
1614931420000|2021-03-05 08:03:40|1040|1038.8|1038.2|1036.8|1040|1038.8|1038|1036.8|3491
1614931430000|2021-03-05 08:03:50|1038|1037|1038|1037.4|1038.6|1038.2|1037.8|1037|1670
1614931440000|2021-03-05 08:04:00|1038.4|1037.6|1039|1038.2|1039|1038.8|1038.2|1037.4|2353
1614931450000|2021-03-05 08:04:10|1038.8|1038.4|1038.8|1037.8|1038.8|1038.4|1037.6|1037.4|2562
1614931460000|2021-03-05 08:04:20|1039|1038|1039.8|1039|1039.8|1039.4|1038.8|1038|3276
1614931470000|2021-03-05 08:04:30|1040.2|1039.2|1040.8|1039.6|1041|1040.6|1040.2|1039.2|5000
1614931480000|2021-03-05 08:04:40|1040.6|1039.4|1039.2|1038|1040.6|1039.4|1039.2|1038|5498
1614931490000|2021-03-05 08:04:50|1039|1037.8|1040.4|1039.4|1040.6|1040|1038.8|1037.8|11075
1614931500000|2021-03-05 08:05:00|1040.2|1040|1040|1039|1040.2|1040|1039.6|1038.8|1851
1614931510000|2021-03-05 08:05:10|1039.4|1039.2|1037|1036.4|1039.4|1039.2|1036.6|1036|4894
1614931520000|2021-03-05 08:05:20|1036.8|1036.2|1037|1036|1037.2|1036.6|1036.6|1036|2990
1614931530000|2021-03-05 08:05:30|1036.8|1036.2|1037|1036.2|1037.2|1036.4|1036.6|1036|2135
1614931540000|2021-03-05 08:05:40|1036.8|1036|1036.2|1035.2|1036.8|1036.4|1036.2|1035|5678
1614931550000|2021-03-05 08:05:50|1036.4|1035|1037.2|1036.4|1037.2|1036.4|1036.4|1035|1770
1614931560000|2021-03-05 08:06:00|1037.4|1036.6|1037.2|1036.6|1037.4|1036.8|1037.2|1036.6|216
1614931570000|2021-03-05 08:06:10|1037.4|1036.4|1036.8|1036.4|1037.4|1036.4|1036.8|1035.8|2096
1614931580000|2021-03-05 08:06:20|1036.6|1036.2|1037|1036.2|1037.2|1036.6|1036.6|1036|1646
1614931590000|2021-03-05 08:06:30||1036.4||1036.2||1036.4||1036.2|0
1614931600000|2021-03-05 08:06:40|1036.8|1036|1038.2|1037.4|1038.4|1037.4|1036.2|1035.6|6759
1614931610000|2021-03-05 08:06:50|1038.4|1037.6|1040.4|1039.2|1040.4|1039.8|1038.4|1037.6|13609
1614931620000|2021-03-05 08:07:00|1040.2|1039|1039.6|1039.2|1040.2|1039.6|1039.6|1038.8|24248
1614931630000|2021-03-05 08:07:10|1039.4|1039|1039.8|1039.2|1039.8|1039.2|1039.2|1038.8|2872
1614931640000|2021-03-05 08:07:20|1039.6|1039|1039.4|1039|1039.6|1039|1039.2|1038.8|3574
1614931650000|2021-03-05 08:07:30|1039.2|1039.2|1038.8|1038|1039.2|1039.2|1038.2|1037.6|4616
1614931660000|2021-03-05 08:07:40|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1037.8|1037.6|2761
1614931670000|2021-03-05 08:07:50|1038|1037.6|1038.4|1038|1039|1038.4|1038|1037.6|5694
1614931680000|2021-03-05 08:08:00|1038.8|1038.2|1038.8|1038.2|1039|1038.4|1038.8|1038.2|799
1614931690000|2021-03-05 08:08:10|1039|1038.4|1039.6|1039|1039.8|1039.4|1039|1038.4|2676
1614931700000|2021-03-05 08:08:20|1039.4|1039.2|1038.6|1038|1039.8|1039.6|1038.6|1037.8|11978
1614931710000|2021-03-05 08:08:30|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.4|0
1614931720000|2021-03-05 08:08:40|1038.4|1037.8|1037.8|1037|1038.4|1037.8|1037|1036.8|9920
1614931730000|2021-03-05 08:08:50|1038|1037.2|1037.8|1037.2|1038.4|1038|1037.6|1036.8|10605
1614931740000|2021-03-05 08:09:00|1038|1037.8|1037.8|1037.2|1038.4|1038|1037.6|1037.2|2437
1614931750000|2021-03-05 08:09:10|1038|1037.4|1038.4|1037.8|1038.6|1038|1037.8|1037.2|1306
1614931760000|2021-03-05 08:09:20|1038.6|1038|1039|1038.4|1039.2|1038.4|1038.6|1038|642
1614931770000|2021-03-05 08:09:30|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1614931780000|2021-03-05 08:09:40|1038.4|1037.8|1038.2|1038|1038.4|1038.2|1037.8|1037|9121
1614931790000|2021-03-05 08:09:50|1038.4|1037.8|1038.8|1038.2|1038.8|1038.4|1038.4|1037.8|891
1614931800000|2021-03-05 08:10:00|1038.6|1038|1037.8|1037.2|1038.6|1038.4|1037.8|1037.2|5541
1614931810000|2021-03-05 08:10:10|1037.6|1037|1037.4|1037|1037.6|1037|1037|1036.4|5831
1614931820000|2021-03-05 08:10:20|1037.6|1037.2|1038.6|1037.8|1038.6|1038.2|1037.6|1037.2|11139
1614931830000|2021-03-05 08:10:30|1038.4|1037.6|1037.8|1037.6|1038.4|1037.8|1037.6|1037.2|3652
1614931840000|2021-03-05 08:10:40|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037|827
1614931850000|2021-03-05 08:10:50|1038|1037.4|1039.4|1038.8|1039.4|1038.8|1038|1037.4|9871
1614931860000|2021-03-05 08:11:00|1039.6|1039|1040|1039.6|1040.4|1040|1039.6|1039|11697
1614931870000|2021-03-05 08:11:10|1039.8|1039.4|1040.2|1039.6|1040.2|1039.8|1039.6|1039.4|4420
1614931880000|2021-03-05 08:11:20|1040.4|1039.8|1042.2|1041.8|1042.4|1042|1040.4|1039.8|2887
1614931890000|2021-03-05 08:11:30|1042.4|1042|1043.2|1042.8|1043.2|1042.8|1042.2|1041.8|10478
1614931900000|2021-03-05 08:11:40|1043.8|1043|1043.6|1043|1044|1043|1042.2|1042|8436
1614931910000|2021-03-05 08:11:50|1043.8|1043.2|1043.6|1043.2|1044.4|1043.8|1043|1042.6|12450
1614931920000|2021-03-05 08:12:00|1043.4|1043|1043.2|1043|1043.6|1043.2|1043.2|1043|3482
1614931930000|2021-03-05 08:12:10|1043.4|1042.8|1043.4|1043|1043.4|1043|1043|1042.6|3959
1614931940000|2021-03-05 08:12:20|1043.2|1042.8|1043.8|1043.2|1044|1043.6|1043|1042.8|9643
1614931950000|2021-03-05 08:12:30|1044|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.2|1020
1614931960000|2021-03-05 08:12:40|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.4|604
1614931970000|2021-03-05 08:12:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|5096
1614931980000|2021-03-05 08:13:00|1043.8|1043.4|1042.6|1042|1043.8|1043.6|1042.6|1042|17097
1614931990000|2021-03-05 08:13:10|1042.8|1042.2|1041.4|1041|1042.8|1042.2|1041.2|1041|5677
1614932000000|2021-03-05 08:13:20|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041|5366
1614932010000|2021-03-05 08:13:30|1041.6|1041.2|1041|1040.4|1041.8|1041.2|1041|1040.4|3730
1614932020000|2021-03-05 08:13:40|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1614932030000|2021-03-05 08:13:50|1041|1040.6|1040.2|1039.6|1041|1040.6|1040.2|1039.6|1433
1614932040000|2021-03-05 08:14:00|1040|1039.4|1040.2|1039.4|1041|1040.2|1040|1039.4|2801
1614932050000|2021-03-05 08:14:10|1040|1039.2|1039|1038.4|1040|1039.2|1038.8|1038.2|915
1614932060000|2021-03-05 08:14:20|1038.8|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.4|1153
1614932070000|2021-03-05 08:14:30|1038.8|1038.4|1039.8|1039.4|1039.8|1039.6|1038.4|1038.2|31100
1614932080000|2021-03-05 08:14:40|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.4|1039.2|5142
1614932090000|2021-03-05 08:14:50|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2211
1614932100000|2021-03-05 08:15:00|1039.6|1039.2|1038.6|1038.2|1040|1039.6|1038.6|1038.2|6244
1614932110000|2021-03-05 08:15:10|1038.8|1038.4|1037.8|1037|1038.8|1038.4|1037.4|1036.8|1651
1614932120000|2021-03-05 08:15:20|1037.6|1037.2|1038.6|1038.2|1038.8|1038.2|1037.6|1037.2|1669
1614932130000|2021-03-05 08:15:30|1038.8|1038.4|1038|1037.6|1038.8|1038.6|1038|1037.6|3398
1614932140000|2021-03-05 08:15:40|1037.8|1037.2|1037|1036.6|1038|1037.4|1037|1036.4|1441
1614932150000|2021-03-05 08:15:50|1037.2|1036.8|1038.2|1037.8|1038.2|1037.8|1037.2|1036.8|3262
1614932160000|2021-03-05 08:16:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.6|1037|3466
1614932170000|2021-03-05 08:16:10|1038|1037.6|1038.6|1038|1039|1038.2|1038|1037.4|2550
1614932180000|2021-03-05 08:16:20|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|3707
1614932190000|2021-03-05 08:16:30|1038.2|1038.2|1039.8|1039.4|1039.8|1039.4|1038.2|1037.6|5012
1614932200000|2021-03-05 08:16:40|1040|1039.6|1041.2|1040.6|1041.4|1040.6|1040|1039.6|5125
1614932210000|2021-03-05 08:16:50|1041|1040.4|1040.4|1040|1041.4|1041|1040.4|1040|5966
1614932220000|2021-03-05 08:17:00|1040.6|1040.2|1040.4|1039.8|1041.4|1040.6|1040|1039.6|9307
1614932230000|2021-03-05 08:17:10|1040.2|1039.6|1041|1040.4|1041|1040.4|1039.6|1039.2|6739
1614932240000|2021-03-05 08:17:20|1041.2|1040.8|1040.6|1040.2|1041.4|1041|1040.6|1040.2|1986
1614932250000|2021-03-05 08:17:30|1040.4|1040|1040.2|1039.8|1040.4|1040.2|1039.8|1039.2|14885
1614932260000|2021-03-05 08:17:40|1040.4|1040|1040.8|1040.4|1041|1040.6|1040.4|1040|2103
1614932270000|2021-03-05 08:17:50|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.2|1040|4038
1614932280000|2021-03-05 08:18:00|1040.6|1040.4|1040.6|1040|1040.8|1040.4|1040.2|1040|2132
1614932290000|2021-03-05 08:18:10|1040|1039.8|1039.2|1038.8|1040.2|1039.8|1039|1038.8|8245
1614932300000|2021-03-05 08:18:20|1039.4|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|1727
1614932310000|2021-03-05 08:18:30|1039.2|1038.8|1040|1039.4|1040|1039.4|1039|1038.8|1685
1614932320000|2021-03-05 08:18:40|1039.8|1039.2|1039.4|1039.2|1039.8|1039.2|1039.4|1039.2|1134
1614932330000|2021-03-05 08:18:50|1039.6|1039.4|1039.8|1039.4|1040|1039.8|1039.6|1039.4|421
1614932340000|2021-03-05 08:19:00|1040|1039.6|1040.2|1039.8|1040.6|1039.8|1040|1039.6|2071
1614932350000|2021-03-05 08:19:10|1040.4|1040|1040.8|1040|1040.8|1040|1040.4|1040|0
1614932360000|2021-03-05 08:19:20|1041|1040.2|1041.4|1040.8|1041.6|1041|1041|1040.2|0
1614932370000|2021-03-05 08:19:30||1041||1041||1041||1041|0
1614932380000|2021-03-05 08:19:40|1041.6|1041.2|1041.4|1041|1042|1041.4|1041|1040.6|14337
1614932390000|2021-03-05 08:19:50|1041.6|1041.2|1042.8|1042.4|1043.8|1043|1041.6|1041.2|10290
1614932400000|2021-03-05 08:20:00|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1041.6|1041.4|8328
1614932410000|2021-03-05 08:20:10|1042.4|1042|1043|1042.6|1043|1042.8|1042.4|1042|10661
1614932420000|2021-03-05 08:20:20|1042.8|1042.4|1043.6|1043.2|1043.8|1043.4|1042.4|1042|8463
1614932430000|2021-03-05 08:20:30|1043.4|1043|1043.2|1042.8|1043.6|1043|1042.8|1042.4|9880
1614932440000|2021-03-05 08:20:40|1043.4|1043|1042.4|1041.8|1043.4|1043|1042|1041.2|2511
1614932450000|2021-03-05 08:20:50|1042.6|1042|1042.8|1042.4|1043|1042.6|1042.6|1042|3562
1614932460000|2021-03-05 08:21:00|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.4|1042|4716
1614932470000|2021-03-05 08:21:10|1042.4|1042|1041.8|1041|1042.6|1042.2|1041.4|1041|6272
1614932480000|2021-03-05 08:21:20|1042|1041.2|1041.8|1041.4|1042.4|1041.8|1041.8|1041.2|1152
1614932490000|2021-03-05 08:21:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.6|1041.4|1041|2478
1614932500000|2021-03-05 08:21:40|1041.4|1041|1041|1040.2|1041.4|1041.4|1040.2|1040|3675
1614932510000|2021-03-05 08:21:50|1040.8|1040.4|1041.8|1041.4|1041.8|1041.4|1040.8|1040.4|6648
1614932520000|2021-03-05 08:22:00|1041.6|1041.2|1040.8|1040.4|1041.8|1041.4|1040.8|1040.4|8036
1614932530000|2021-03-05 08:22:10|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.2|190
1614932540000|2021-03-05 08:22:20|1040.6|1040.2|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|5304
1614932550000|2021-03-05 08:22:30|1040.4|1039.4|1039.2|1038.6|1040.4|1039.6|1038.8|1038.4|2355
1614932560000|2021-03-05 08:22:40|1039|1039|1038.8|1038.6|1039|1039|1038.6|1038.4|1929
1614932570000|2021-03-05 08:22:50|1038.6|1038.4|1037.8|1037|1038.6|1038.4|1037.8|1037|3981
1614932580000|2021-03-05 08:23:00|1037.6|1036.8|1037.4|1036.8|1037.6|1036.8|1037.4|1036.6|1300
1614932590000|2021-03-05 08:23:10|1037.2|1037|1037|1036.6|1037.4|1037|1036.8|1036.4|5611
1614932600000|2021-03-05 08:23:20|1036.8|1036.8|1036.4|1035.8|1037|1036.8|1036|1035.6|16084
1614932610000|2021-03-05 08:23:30|1036.6|1036|1037|1036.6|1037.2|1036.6|1036.6|1036|3065
1614932620000|2021-03-05 08:23:40|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1073
1614932630000|2021-03-05 08:23:50|1037|1036.6|1036.4|1036.2|1037|1036.8|1036.4|1036|4374
1614932640000|2021-03-05 08:24:00|1036.6|1036|1035.8|1035|1036.6|1036.2|1035.8|1035|5475
1614932650000|2021-03-05 08:24:10|1035.6|1034.8|1035.4|1034.8|1035.6|1035.2|1035|1034.4|6223
1614932660000|2021-03-05 08:24:20|1035.6|1035|1036|1035.6|1036|1035.6|1035.6|1035|1656
1614932670000|2021-03-05 08:24:30|1036.2|1036|1036.2|1035.8|1036.6|1036|1035.8|1035.6|1766
1614932680000|2021-03-05 08:24:40|1036|1036|1036.8|1036|1037|1036.8|1036|1036|4519
1614932690000|2021-03-05 08:24:50|1036.6|1036.2|1037.4|1036.8|1037.4|1036.8|1036.4|1036.2|2949
1614932700000|2021-03-05 08:25:00|1037.2|1037|1037.2|1036.8|1037.6|1037.2|1036.8|1036.4|13415
1614932710000|2021-03-05 08:25:10|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|1062
1614932720000|2021-03-05 08:25:20|1037.2|1036.8|1037.8|1037.4|1038|1037.4|1037.2|1036.6|10482
1614932730000|2021-03-05 08:25:30|1038|1037.2|1037.8|1037.4|1038|1037.6|1037.8|1037.2|3635
1614932740000|2021-03-05 08:25:40|1038|1037.6|1037.8|1037|1038|1037.6|1037.4|1037|2077
1614932750000|2021-03-05 08:25:50|1037.6|1036.8|1037.6|1037.2|1037.6|1037.2|1037|1036.6|4901
1614932760000|2021-03-05 08:26:00|1037.8|1037.4|1038.8|1038|1038.8|1038.4|1037.8|1037.4|2205
1614932770000|2021-03-05 08:26:10|1038.6|1037.8|1038.2|1037.8|1038.6|1037.8|1037.8|1037.6|982
1614932780000|2021-03-05 08:26:20|1038.4|1038|1038.8|1038.2|1039|1038.6|1038.2|1037.8|10222
1614932790000|2021-03-05 08:26:30|1038.6|1038.6|1038.4|1038|1039|1038.6|1038.2|1038|13983
1614932800000|2021-03-05 08:26:40|1038.2|1037.8|1039|1038.6|1039|1038.8|1038.2|1037.8|15885
1614932810000|2021-03-05 08:26:50|1038.8|1038.2|1039.8|1039.2|1040.2|1039.6|1038.6|1038.2|12816
1614932820000|2021-03-05 08:27:00|1039.6|1039.4|1039.4|1038.8|1039.8|1039.4|1039.2|1038.8|2872
1614932830000|2021-03-05 08:27:10|1039.2|1039|1039.4|1039.2|1039.8|1039.2|1039.2|1038.8|1510
1614932840000|2021-03-05 08:27:20|1039.6|1038.8|1039.4|1039.2|1039.8|1039.4|1039|1038.6|6499
1614932850000|2021-03-05 08:27:30|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|1403
1614932860000|2021-03-05 08:27:40|1040|1039.6|1040.4|1040.2|1040.8|1040.2|1040|1039.6|4445
1614932870000|2021-03-05 08:27:50|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|2330
1614932880000|2021-03-05 08:28:00|1041.2|1040.8|1041.8|1041.2|1042|1041.4|1040.6|1040.4|4719
1614932890000|2021-03-05 08:28:10|1042|1041.4|1042.2|1041.8|1042.8|1042|1042|1041.4|5979
1614932900000|2021-03-05 08:28:20|1042.4|1042|1042|1041.8|1042.4|1042|1041.6|1041.2|3864
1614932910000|2021-03-05 08:28:30|1042.2|1042|1042.8|1042.4|1043|1042.6|1042.2|1042|1445
1614932920000|2021-03-05 08:28:40|1042.6|1042.6|1043|1042.4|1043|1042.6|1042.4|1042|1946
1614932930000|2021-03-05 08:28:50|1042.8|1042.6|1044|1043.6|1044|1043.6|1042.8|1042.6|4518
1614932940000|2021-03-05 08:29:00|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.2|1042.8|7557
1614932950000|2021-03-05 08:29:10|1043.6|1043.2|1044.4|1044|1044.4|1044|1043.6|1043.2|6404
1614932960000|2021-03-05 08:29:20|1044.2|1043.8|1044.6|1044|1044.8|1044.2|1044.2|1043.8|10907
1614932970000|2021-03-05 08:29:30|1044.4|1043.8|1044.4|1044.2|1044.4|1044.2|1044.4|1043.8|0
1614932980000|2021-03-05 08:29:40|1044.2|1044|1044.2|1043.6|1044.6|1044.4|1043.8|1043.4|74817
1614932990000|2021-03-05 08:29:50|1044|1043.8|1044.6|1044.2|1044.6|1044.2|1043.8|1043.4|5665
1614933000000|2021-03-05 08:30:00|1044.4|1044.4|1043.8|1043.2|1044.6|1044.4|1043.4|1043|1922
1614933010000|2021-03-05 08:30:10|1043.6|1043|1043.8|1043.2|1044.2|1044|1043.4|1043|73083
1614933020000|2021-03-05 08:30:20|1044|1043.4|1043.8|1043.6|1044|1043.8|1043.8|1043.4|2400
1614933030000|2021-03-05 08:30:30|1043.6|1043.4|1043.2|1042.8|1043.6|1043.4|1043|1042.6|1977
1614933040000|2021-03-05 08:30:40|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.4|0
1614933050000|2021-03-05 08:30:50|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.4|1042|8156
1614933060000|2021-03-05 08:31:00|1042.8|1042.6|1042|1041.4|1043.2|1042.6|1042|1041.4|2571
1614933070000|2021-03-05 08:31:10|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|424
1614933080000|2021-03-05 08:31:20|1042|1041.6|1042|1041.4|1042.2|1042|1042|1041.4|3278
1614933090000|2021-03-05 08:31:30|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.4|2078
1614933100000|2021-03-05 08:31:40|1041.8|1041.4|1042.4|1041.8|1042.6|1042.2|1041.6|1041.2|4426
1614933110000|2021-03-05 08:31:50|1042.2|1041.6|1042.6|1042.2|1042.6|1042.4|1042|1041.6|3850
1614933120000|2021-03-05 08:32:00|1042.4||1042.4||1042.4||1042.4||0
1614933130000|2021-03-05 08:32:10|1042.2|1042|1042|1041.6|1042.2|1042|1042|1041.4|339
1614933140000|2021-03-05 08:32:20|1041.8|1041.4|1041.6|1041.4|1041.8|1041.6|1041.6|1041.2|0
1614933150000|2021-03-05 08:32:30|1041.8|1041.2|1041.2|1041|1042|1041.2|1041.2|1040.8|1364
1614933160000|2021-03-05 08:32:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|1906
1614933170000|2021-03-05 08:32:50|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|1657
1614933180000|2021-03-05 08:33:00|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.2|1145
1614933190000|2021-03-05 08:33:10|1040.8|1040.8|1040.6|1040.2|1040.8|1040.8|1040.6|1040.2|1854
1614933200000|2021-03-05 08:33:20|1040.4|1040.4|1039.8|1039.6|1040.6|1040.4|1039.8|1039.6|2107
1614933210000|2021-03-05 08:33:30|1040|1039.8|1040.8|1040.6|1040.8|1040.6|1040|1039.8|4212
1614933220000|2021-03-05 08:33:40|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|338
1614933230000|2021-03-05 08:33:50|1040.8|1040.4|1041.6|1041.2|1041.6|1041.2|1040.8|1040.2|1961
1614933240000|2021-03-05 08:34:00|1041.4|1041|1041|1040.6|1041.4|1041|1040.8|1040.6|967
1614933250000|2021-03-05 08:34:10|1041.2|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|0
1614933260000|2021-03-05 08:34:20|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|319
1614933270000|2021-03-05 08:34:30|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.6|1040|800
1614933280000|2021-03-05 08:34:40|1040.4|1040|1039.8|1039.6|1040.4|1040.2|1039.8|1039.6|652
1614933290000|2021-03-05 08:34:50|1040|1039.4|1039.8|1039.4|1040.2|1039.4|1039.4|1038.8|2120
1614933300000|2021-03-05 08:35:00|1040|1039.2|1038.2|1037.8|1040|1039.2|1038.2|1037.8|3185
1614933310000|2021-03-05 08:35:10|1038.4|1037.6|1038.4|1038|1038.4|1038|1038.2|1037.4|0
1614933320000|2021-03-05 08:35:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|296
1614933330000|2021-03-05 08:35:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1614933340000|2021-03-05 08:35:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|4
1614933350000|2021-03-05 08:35:50|1038|1037.6|1037.4|1037|1038|1037.8|1037.4|1037|966
1614933360000|2021-03-05 08:36:00|1037.6|1037.2|1037|1036.6|1037.8|1037.4|1037|1036.6|1435
1614933370000|2021-03-05 08:36:10|1037.2|1036.8|1036.6|1036.4|1037.2|1037|1036.6|1036.2|1989
1614933380000|2021-03-05 08:36:20|1036.4|1036.2|1035.4|1035|1036.4|1036.2|1035.4|1035|2579
1614933390000|2021-03-05 08:36:30|1035.2|1035.2|1035.2|1035|1035.2|1035.2|1035.2|1035|328
1614933400000|2021-03-05 08:36:40|1035.4|1035.2|1036.2|1035.6|1036.2|1035.6|1035.4|1035.2|2904
1614933410000|2021-03-05 08:36:50|1036|1035.4|1035.6|1035.2|1036|1035.4|1035.6|1035|3542
1614933420000|2021-03-05 08:37:00|1035.4|1035|1036|1035.6|1036.2|1036|1035.4|1034.8|8162
1614933430000|2021-03-05 08:37:10|1035.8|1035.8|1035.8|1035.4|1035.8|1035.8|1035.6|1035|7307
1614933440000|2021-03-05 08:37:20|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035|1034.6|913
1614933450000|2021-03-05 08:37:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|4845
1614933460000|2021-03-05 08:37:40|1035.2|1035.2|1035.6|1035.4|1035.8|1035.4|1035|1034.8|8916
1614933470000|2021-03-05 08:37:50|1035.8|1035.2|1035.2|1034.8|1035.8|1035.4|1035|1034.8|953
1614933480000|2021-03-05 08:38:00|1035|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|464
1614933490000|2021-03-05 08:38:10|1035|1034.6|1036.6|1036.2|1036.6|1036.2|1034.8|1034.2|2078
1614933500000|2021-03-05 08:38:20|1036.4|1036.4|1036.4|1036|1037|1036.6|1036|1035.6|5039
1614933510000|2021-03-05 08:38:30|1036.6|1036.2|1037.4|1036.8|1037.4|1037|1036.6|1036|5125
1614933530000|2021-03-05 08:38:50|1037.2|1036.6|1036.6|1036|1037.2|1036.6|1036.6|1036|3984
1614933540000|2021-03-05 08:39:00|1036.8|1036.2|1038.2|1037.8|1038.2|1037.8|1036.8|1036.2|560
1614933550000|2021-03-05 08:39:10|1038.4|1038|1038.2|1037.8|1038.8|1038.6|1038|1037.6|15212
1614933560000|2021-03-05 08:39:20|1038.4|1038|1038|1037.8|1038.4|1038|1038|1037.8|13
1614933570000|2021-03-05 08:39:30|1038.2|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|2061
1614933580000|2021-03-05 08:39:40|1037.6|1037.2|1037.4|1036.6|1037.8|1037.4|1037.4|1036.6|379
1614933590000|2021-03-05 08:39:50|1037.2|1037|1037|1036.6|1037.2|1037|1036.8|1036.4|425
1614933600000|2021-03-05 08:40:00|1037.2|1036.8|1037.4|1037|1037.6|1037|1037.2|1036.8|0
1614933610000|2021-03-05 08:40:10|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.6|1703
1614933620000|2021-03-05 08:40:20|1036.6|1036.4|1036.4|1036|1036.8|1036.6|1036.4|1036|2689
1614933630000|2021-03-05 08:40:30|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|25941
1614933640000|2021-03-05 08:40:40|1036.2|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|1240
1614933650000|2021-03-05 08:40:50|1036.4|1036.2|1037|1036.2|1037|1036.6|1036.4|1036.2|2083
1614933660000|2021-03-05 08:41:00|1036.8|1036|1035.8|1035.4|1036.8|1036.2|1035.8|1035.4|3145
1614933670000|2021-03-05 08:41:10|1036|1035.2|1036.2|1035.8|1036.2|1035.8|1035.8|1035.2|4687
1614933680000|2021-03-05 08:41:20|1036.4|1036|1037.4|1037|1037.6|1037.2|1036.4|1036|6125
1614933690000|2021-03-05 08:41:30|1037.6||1037.4||1037.6||1037.4||80
1614933700000|2021-03-05 08:41:40|1037.6|1037.2|1038.8|1038.6|1039|1038.6|1037.6|1037.2|5651
1614933710000|2021-03-05 08:41:50|1038.6|1038.2|1038.2|1038|1038.8|1038.2|1038.2|1037.8|1195
1614933720000|2021-03-05 08:42:00|1038.4|1038.2|1039.2|1038.6|1039.2|1038.8|1038.4|1038.2|2895
1614933730000|2021-03-05 08:42:10|1039.4|1038.8|1040|1039.6|1040|1039.8|1039.2|1038.8|4183
1614933740000|2021-03-05 08:42:20|1039.8|1039.8|1039.4|1039|1040|1039.8|1039.4|1039|1074
1614933750000|2021-03-05 08:42:30|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.6|1168
1614933760000|2021-03-05 08:42:40|1039.4|1039|1039.2|1039|1039.4|1039|1039|1038.8|1640
1614933770000|2021-03-05 08:42:50|1039|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.4|5090
1614933780000|2021-03-05 08:43:00|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|12
1614933790000|2021-03-05 08:43:10||1038.6||1038.2||1038.6||1038.2|9
1614933800000|2021-03-05 08:43:20|1038.6|1038.4|1038|1037.8|1038.6|1038.4|1038|1037.8|3156
1614933810000|2021-03-05 08:43:30|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.4|2102
1614933820000|2021-03-05 08:43:40|1038.4|1038|1039|1038.6|1039|1038.6|1038.4|1038|1791
1614933830000|2021-03-05 08:43:50|1038.8|1038.4|1038.8|1038.6|1039|1038.8|1038.8|1038.4|1723
1614933840000|2021-03-05 08:44:00|1038.6|1038.4|1038.4|1037.8|1038.6|1038.4|1038.4|1037.8|2
1614933850000|2021-03-05 08:44:10|1038.6|1038|1038.8|1038.6|1038.8|1038.6|1038.6|1038|1247
1614933860000|2021-03-05 08:44:20|1039||1039||1039||1039||0
1614933870000|2021-03-05 08:44:30|1038.8|1038.8|1039|1038.8|1039.4|1039.2|1038.8|1038.6|4816
1614933880000|2021-03-05 08:44:40|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|889
1614933890000|2021-03-05 08:44:50|1039.4|1039|1039.6|1039.4|1039.6|1039.4|1039.4|1038.8|912
1614933900000|2021-03-05 08:45:00|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.4|1039|2169
1614933910000|2021-03-05 08:45:10|1039.6|1039.2|1039.8|1039.4|1040|1039.4|1039.4|1039|1200
1614933920000|2021-03-05 08:45:20|1039.6|1039.2|1039|1038.6|1039.6|1039.2|1039|1038.6|1724
1614933930000|2021-03-05 08:45:30|1038.8|1038.8|1039.2|1039|1039.2|1039|1038.6|1038.4|906
1614933940000|2021-03-05 08:45:40|1039|1038.8|1039|1038.6|1039|1039|1039|1038.6|415
1614933950000|2021-03-05 08:45:50|1039.2|1038.8|1039.8|1039.6|1039.8|1039.6|1039.2|1038.8|2871
1614933960000|2021-03-05 08:46:00|1040|1039.8|1041|1040.6|1041.2|1040.6|1040|1039.8|4211
1614933970000|2021-03-05 08:46:10|1040.8|1040.8|1040.8|1040.4|1041|1040.8|1040.8|1040.2|569
1614933980000|2021-03-05 08:46:20|1040.6|1040.6|1041.4|1041.2|1041.6|1041.2|1040.6|1040.6|4865
1614933990000|2021-03-05 08:46:30|1041.6|1041.4|1042|1041.6|1042|1041.8|1041.6|1041.2|4083
1614934000000|2021-03-05 08:46:40|1042.2|1041.8|1042.4|1042|1042.6|1042|1042.2|1041.8|2105
1614934010000|2021-03-05 08:46:50|1042.6|1042.2|1043.2|1043|1043.6|1043.2|1042.6|1042.2|1907
1614934020000|2021-03-05 08:47:00|1043.4|1043.2|1043.8|1043.6|1044|1043.8|1043.4|1043.2|7456
1614934030000|2021-03-05 08:47:10|1044|1043.8|1044.2|1043.8|1044.4|1044|1043.8|1043|24136
1614934040000|2021-03-05 08:47:20|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|2760
1614934050000|2021-03-05 08:47:30|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.4|2922
1614934060000|2021-03-05 08:47:40|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|600
1614934070000|2021-03-05 08:47:50|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.8|250
1614934080000|2021-03-05 08:48:00|1045.2|1045|1044.8|1044.6|1045.6|1045.2|1044.8|1044.6|17084
1614934090000|2021-03-05 08:48:10|1045|1044.8|1045.2|1045|1045.4|1045|1044.8|1044.8|491
1614934100000|2021-03-05 08:48:20|1045.4|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|187
1614934110000|2021-03-05 08:48:30|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|227
1614934120000|2021-03-05 08:48:40|1046|1045.6|1046.6|1046.2|1046.6|1046.4|1045.8|1045.6|16051
1614934130000|2021-03-05 08:48:50|1046.4|1046.4|1046.6|1046.2|1047.2|1046.6|1046.4|1046.2|10135
1614934140000|2021-03-05 08:49:00|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.6|1046.4|4761
1614934150000|2021-03-05 08:49:10|1047.6|1047.2|1047.4|1047|1048|1047.6|1047|1046.6|6060
1614934160000|2021-03-05 08:49:20|1047.2|1046.8|1047.8|1047.4|1048|1047.8|1046.8|1046.6|21972
1614934170000|2021-03-05 08:49:30|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.2|1046.8|1621
1614934180000|2021-03-05 08:49:40|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1614934190000|2021-03-05 08:49:50|1047.8|1047.8|1048.2|1047.6|1048.4|1048|1047.8|1047.4|7133
1614934200000|2021-03-05 08:50:00|1048.4|1047.8|1048.8|1048.4|1049|1048.8|1048.4|1047.8|971
1614934210000|2021-03-05 08:50:10|1049|1048.6|1048.8|1048.2|1049.4|1049.2|1048.8|1048.2|4865
1614934220000|2021-03-05 08:50:20|1048|1047.8|1047.6|1047.4|1048.6|1048.2|1047.6|1047.4|17236
1614934230000|2021-03-05 08:50:30|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1046.8|1046.4|2423
1614934240000|2021-03-05 08:50:40|1047.4|1046.8|1047.2|1046.6|1047.4|1047|1047.2|1046.6|1652
1614934250000|2021-03-05 08:50:50|1047|1046.4|1047.4|1047|1047.6|1047.2|1046.8|1046.4|2
1614934260000|2021-03-05 08:51:00|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047|1046.6|4574
1614934270000|2021-03-05 08:51:10|1047.4||1047.4||1047.6||1047.4||2176
1614934280000|2021-03-05 08:51:20|1047.6|1047.4|1048|1047.4|1048.2|1048|1047.6|1047.4|12488
1614934290000|2021-03-05 08:51:30|1047.8|1047.2|1048.4|1048|1048.6|1048.4|1047.6|1047.2|2997
1614934300000|2021-03-05 08:51:40|1048.6|1048.2|1048.4|1048|1048.8|1048.2|1048.4|1047.8|1224
1614934310000|2021-03-05 08:51:50|1048.6|1048.2|1049|1048.6|1049.2|1048.8|1048.4|1048|10157
1614934320000|2021-03-05 08:52:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|4340
1614934330000|2021-03-05 08:52:10|1049|1048.6|1049|1048.4|1049.6|1049.2|1049|1048.4|2675
1614934340000|2021-03-05 08:52:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|111
1614934350000|2021-03-05 08:52:30|1048.4|1048.4|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|7172
1614934360000|2021-03-05 08:52:40|1048.2|1048|1048.2|1047.8|1048.2|1048|1047.8|1047.6|6145
1614934370000|2021-03-05 08:52:50|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1048|1047.6|1671
1614934380000|2021-03-05 08:53:00|1049|1048.4|1048|1047.8|1049|1048.6|1048|1047.8|6662
1614934390000|2021-03-05 08:53:10|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.2|1047|1087
1614934400000|2021-03-05 08:53:20|1047.6|1047.2|1047.4|1047.2|1047.8|1047.4|1047.4|1047|5501
1614934410000|2021-03-05 08:53:30|1047.2|1047|1047.4|1046.8|1047.4|1047|1047|1046.6|1666
1614934420000|2021-03-05 08:53:40||1047||1047||1047||1047|0
1614934430000|2021-03-05 08:53:50|1047.6|1047.2|1048.2|1047.6|1048.2|1047.8|1047.6|1047.2|7421
1614934440000|2021-03-05 08:54:00|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.6|1047.2|229
1614934450000|2021-03-05 08:54:10|1047.6|1047.4|1047|1046.8|1047.6|1047.4|1047|1046.6|2535
1614934460000|2021-03-05 08:54:20|1046.8|1046.6|1047|1046.8|1047|1046.8|1046.6|1046.2|5530
1614934470000|2021-03-05 08:54:30|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.2|1700
1614934480000|2021-03-05 08:54:40|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|2793
1614934490000|2021-03-05 08:54:50|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.4|1046.2|2014
1614934500000|2021-03-05 08:55:00|1047.2|1046.8|1047.6|1047.2|1047.6|1047.4|1047|1046.6|3571
1614934510000|2021-03-05 08:55:10|1047.4|1047.4|1044.8|1044.6|1047.4|1047.4|1044.8|1044.6|8124
1614934520000|2021-03-05 08:55:20|1045|1044.8|1045.6|1045|1045.6|1045.4|1045|1044.8|666
1614934530000|2021-03-05 08:55:30|1045.4|1045.2|1046.2|1045.8|1046.2|1046|1045.2|1045|5360
1614934540000|2021-03-05 08:55:40|1046.4|1046|1047.2|1046.8|1047.2|1046.8|1046.4|1045.8|3867
1614934550000|2021-03-05 08:55:50|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|5216
1614934560000|2021-03-05 08:56:00|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047|17624
1614934570000|2021-03-05 08:56:10|1048|1047.8|1048|1047.6|1048.6|1048.4|1048|1047.6|11328
1614934580000|2021-03-05 08:56:20|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1208
1614934590000|2021-03-05 08:56:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|10302
1614934600000|2021-03-05 08:56:40|1048.6|1048.6|1049.2|1049|1049.2|1049|1048.6|1048.4|8098
1614934610000|2021-03-05 08:56:50|1049.4|1048.8|1049.6|1049|1049.6|1049.2|1049.4|1048.8|3554
1614934620000|2021-03-05 08:57:00|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.2|1048.8|0
1614934630000|2021-03-05 08:57:10|1049.8|1049.2|1050.2|1050|1050.4|1050.2|1049.8|1049.2|8974
1614934640000|2021-03-05 08:57:20|1050.6|1050.4|1050.4|1050.2|1050.6|1050.4|1050.4|1050|10000
1614934650000|2021-03-05 08:57:30|1050.8|1050.6|1050.2|1049.8|1050.8|1050.6|1050|1049.4|23632
1614934660000|2021-03-05 08:57:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|10000
1614934670000|2021-03-05 08:57:50|1050.6|1050.2|1050.2|1050|1051|1050.4|1050|1049.8|3988
1614934680000|2021-03-05 08:58:00|1050.4|1050.2|1050.8|1050.4|1050.8|1050.6|1050.2|1049.8|8903
1614934690000|2021-03-05 08:58:10|1051|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.4|6928
1614934700000|2021-03-05 08:58:20|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.2|1050|7576
1614934710000|2021-03-05 08:58:30|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|1594
1614934720000|2021-03-05 08:58:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|5039
1614934730000|2021-03-05 08:58:50|1051|1050.6|1050.2|1050|1051|1050.8|1050.2|1049.8|7354
1614934740000|2021-03-05 08:59:00|1050.4|1050.4|1051|1050.6|1051|1050.8|1050.4|1050.4|16943
1614934750000|2021-03-05 08:59:10|1050.8|1050.8|1050.8|1050.6|1050.8|1050.8|1050.6|1050.2|5665
1614934760000|2021-03-05 08:59:20|1050.6|1050.4|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|1506
1614934770000|2021-03-05 08:59:30|1050.4|1050|1051.2|1051|1051.2|1051|1050.4|1050|2716
1614934780000|2021-03-05 08:59:40|1050.8|1050.8|1052.8|1052.4|1052.8|1052.4|1050.8|1050.6|10518
1614934790000|2021-03-05 08:59:50|1052.6|1052.2|1052.4|1052|1053|1052.6|1052|1051.6|12242
1614934800000|2021-03-05 09:00:00|1052.2|1051.8|1052.2|1051.6|1052.8|1052|1051.6|1051.2|24611
1614934810000|2021-03-05 09:00:10|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|21
1614934820000|2021-03-05 09:00:20|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1051|5119
1614934830000|2021-03-05 09:00:30|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1050.8|1050.4|3427
1614934840000|2021-03-05 09:00:40|1051.2|1051|1050.6|1050.2|1051.2|1051|1050.6|1050.2|2011
1614934850000|2021-03-05 09:00:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1614934860000|2021-03-05 09:01:00|1050.6|1050.2|1050.2|1050|1050.6|1050.2|1050.2|1050|2792
1614934870000|2021-03-05 09:01:10|1050.4|1050.2|1050.6|1050.2|1050.8|1050.6|1050.4|1050|7351
1614934880000|2021-03-05 09:01:20|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1049.4|1049.2|10826
1614934890000|2021-03-05 09:01:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|3860
1614934900000|2021-03-05 09:01:40|1051.2|1050.8|1052.4|1051.8|1052.4|1052|1051.2|1050.8|1874
1614934910000|2021-03-05 09:01:50|1052.6|1052|1052|1051.6|1053.2|1052.6|1052|1051.6|4822
1614934920000|2021-03-05 09:02:00|1051.8|1051.4|1052.2|1051.8|1052.4|1052.2|1051.8|1051.4|7111
1614934930000|2021-03-05 09:02:10|1052|1051.6|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|485
1614934940000|2021-03-05 09:02:20|1051.6|1051.4|1050.8|1050.4|1051.8|1051.4|1050.6|1050.4|3290
1614934950000|2021-03-05 09:02:30|1050.6|1050.6|1050.2|1050|1050.6|1050.6|1050.2|1050|2782
1614934960000|2021-03-05 09:02:40|1050|1049.8|1050|1049.6|1050.4|1050.2|1050|1049.6|4952
1614934970000|2021-03-05 09:02:50|1049.8|1049.4|1049.4|1049.2|1050|1049.4|1049.4|1049.2|1420
1614934980000|2021-03-05 09:03:00|1049.6|1049.4|1050.6|1050|1050.8|1050.4|1049.6|1049.4|7240
1614934990000|2021-03-05 09:03:10|1050.4|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.6|0
1614935000000|2021-03-05 09:03:20|1050.8|1050.4|1051|1050.4|1051.2|1050.8|1050.8|1050.4|1198
1614935010000|2021-03-05 09:03:30|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.6|1050.6|292
1614935020000|2021-03-05 09:03:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|886
1614935030000|2021-03-05 09:03:50|1051.2|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|3128
1614935040000|2021-03-05 09:04:00|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1614935050000|2021-03-05 09:04:10|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|0
1614935060000|2021-03-05 09:04:20|1051.4|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|592
1614935070000|2021-03-05 09:04:30|1051.6|1051.4|1051.8|1051.4|1052|1051.6|1051.4|1051.2|976
1614935080000|2021-03-05 09:04:40|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|16
1614935090000|2021-03-05 09:04:50|1051.6|1051.4|1052|1051.4|1052.2|1051.6|1051.4|1051|13427
1614935100000|2021-03-05 09:05:00|1052.2|1051.6|1052.4|1051.8|1052.4|1052.2|1052.2|1051.6|1299
1614935110000|2021-03-05 09:05:10|1052.2|1051.6|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|1414
1614935120000|2021-03-05 09:05:20|1052|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|1378
1614935130000|2021-03-05 09:05:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1051.6|2401
1614935140000|2021-03-05 09:05:40|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|11028
1614935150000|2021-03-05 09:05:50|1052.6|1052.2|1052.8|1052.6|1053|1052.6|1052.4|1052|782
1614935160000|2021-03-05 09:06:00|1053|1052.4|1052.8|1052.6|1053|1052.6|1052.6|1052.4|1494
1614935170000|2021-03-05 09:06:10|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.8|1052.4|6337
1614935180000|2021-03-05 09:06:20|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.6|1052.2|3924
1614935190000|2021-03-05 09:06:30|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|2669
1614935200000|2021-03-05 09:06:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|831
1614935210000|2021-03-05 09:06:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.4|1052.2|921
1614935220000|2021-03-05 09:07:00|1053.2|1052.8|1053.4|1053.2|1053.4|1053.2|1053.2|1052.8|3492
1614935230000|2021-03-05 09:07:10|1053.2|1053|1053.2|1052.6|1053.4|1053.2|1053.2|1052.6|1163
1614935240000|2021-03-05 09:07:20|1053.4|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|0
1614935250000|2021-03-05 09:07:30|1053|1052.8|1053.2|1053|1053.2|1053|1052.8|1052.4|1556
1614935260000|2021-03-05 09:07:40|1053.4|1053.2|1053.4|1053|1054|1053.6|1053.4|1053|3257
1614935270000|2021-03-05 09:07:50|1053.6|1053|1054.2|1053.6|1054.2|1053.8|1053.6|1053|299
1614935280000|2021-03-05 09:08:00|1054|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.2|1
1614935290000|2021-03-05 09:08:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1053.4|778
1614935300000|2021-03-05 09:08:20|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|2494
1614935310000|2021-03-05 09:08:30|1055|1054.4|1055|1054.2|1055.2|1054.8|1054.8|1054.2|1241
1614935320000|2021-03-05 09:08:40|1055.2|1054.6|1055|1054.4|1055.2|1054.8|1055|1054.4|0
1614935330000|2021-03-05 09:08:50|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|4478
1614935340000|2021-03-05 09:09:00|1054.8|1054.2|1055|1054.2|1055|1054.4|1054.4|1054|600
1614935350000|2021-03-05 09:09:10|1055.2|1054.8|1055.8|1055.2|1055.8|1055.2|1055.2|1054.8|2529
1614935360000|2021-03-05 09:09:20|1055.6|1055|1055.4|1054.6|1055.8|1055.2|1055.4|1054.6|799
1614935370000|2021-03-05 09:09:30|1055|1054.4|1055.2|1054.6|1055.4|1054.8|1054.8|1054.2|975
1614935380000|2021-03-05 09:09:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1614935390000|2021-03-05 09:09:50|1055.2|1054.6|1054.6|1054|1055.2|1054.6|1054.4|1053.8|1158
1614935400000|2021-03-05 09:10:00|1054.4|1053.8|1055|1054.4|1055.2|1054.6|1054.4|1053.8|4768
1614935410000|2021-03-05 09:10:10|1055.4|1054.8|1054.6|1053.8|1055.4|1054.8|1054.6|1053.8|4112
1614935420000|2021-03-05 09:10:20|1054.8|1054|1054.4|1053.8|1054.8|1054|1054.4|1053.8|913
1614935430000|2021-03-05 09:10:30|1054.6|1054|1054.6|1053.6|1054.6|1054|1054|1053.4|283
1614935440000|2021-03-05 09:10:40|1054.4|1053.8|1053.4|1052.6|1054.4|1053.8|1053.2|1052.4|717
1614935450000|2021-03-05 09:10:50|1053.2|1052.4|1053.2|1052.6|1053.4|1052.8|1053|1052.4|1221
1614935460000|2021-03-05 09:11:00|1053|1052.4|1053.2|1052.4|1053.2|1052.4|1052.4|1051.6|2437
1614935470000|2021-03-05 09:11:10|1053.4|1052.6|1053.4|1053|1053.4|1053|1053|1052.4|375
1614935480000|2021-03-05 09:11:20|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|158
1614935490000|2021-03-05 09:11:30|1053.2|1052.8|1054|1053.2|1054|1053.4|1053.2|1052.8|2406
1614935500000|2021-03-05 09:11:40|1054.2|1053.4|1054.2|1053.4|1054.2|1053.4|1054|1053.2|0
1614935510000|2021-03-05 09:11:50|1053.6|1052.8|1053.6|1052.8|1054|1053.4|1053.6|1052.8|12
1614935520000|2021-03-05 09:12:00|1054.2|1053.4|1053.4|1052.8|1054.2|1053.4|1053.4|1052.8|312
1614935530000|2021-03-05 09:12:10|1053.2|1052.6|1053|1052.4|1053.4|1052.6|1052.8|1052.2|0
1614935540000|2021-03-05 09:12:20|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|466
1614935550000|2021-03-05 09:12:30|1052.8|1052.2|1052.6|1051.8|1052.8|1052.2|1052.6|1051.8|251
1614935560000|2021-03-05 09:12:40|1052.4|1052|1052.6|1052|1053|1052.2|1052.4|1052|134
1614935570000|2021-03-05 09:12:50|1052.8|1052.2|1052.6|1052.2|1053|1052.2|1052.6|1052|1559
1614935580000|2021-03-05 09:13:00|1052.4|1051.8|1050.4|1049.8|1052.4|1051.8|1050.4|1049.8|1698
1614935590000|2021-03-05 09:13:10|1050.6|1050|1050|1049.4|1050.6|1050|1050|1049.4|2604
1614935600000|2021-03-05 09:13:20|1049.8|1049.2|1050.6|1050|1050.6|1050|1049.8|1049.2|513
1614935610000|2021-03-05 09:13:30|1050.4|1049.8|1050.4|1049.6|1050.6|1050|1050.2|1049.6|1947
1614935620000|2021-03-05 09:13:40|1050.6|1049.8|1051.2|1050.6|1051.4|1050.8|1050.4|1049.8|880
1614935630000|2021-03-05 09:13:50|1051|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|14
1614935640000|2021-03-05 09:14:00|1050.8|1050.6|1050.8|1050|1051|1050.6|1050.8|1050|12
1614935650000|2021-03-05 09:14:10|1051.2|1050.6|1051.2|1050.6|1051.4|1050.8|1051.2|1050.4|0
1614935660000|2021-03-05 09:14:20|1051|1050.4|1050.8|1050.2|1051.2|1050.6|1050.4|1049.8|80
1614935670000|2021-03-05 09:14:30|1050.6|1050|1050.8|1050|1051|1050.2|1050.6|1050|302
1614935680000|2021-03-05 09:14:40|1051|1050.2|1051.2|1050.4|1051.4|1050.6|1050.8|1050|315
1614935690000|2021-03-05 09:14:50|1051|1050.6|1050.6|1050.2|1051.4|1050.8|1050.6|1050.2|3043
1614935700000|2021-03-05 09:15:00|1050.8|1050.4|1050|1049.2|1050.8|1050.4|1050|1049|234
1614935710000|2021-03-05 09:15:10|1050.2|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.2|0
1614935720000|2021-03-05 09:15:20|1050.2|1049.6|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|21
1614935730000|2021-03-05 09:15:30|1050|1049.4|1050.2|1049.4|1050.2|1049.6|1050|1049.2|0
1614935740000|2021-03-05 09:15:40|1050|1049.2|1050.2|1049.6|1050.2|1049.6|1050|1049.2|450
1614935750000|2021-03-05 09:15:50|1050|1049.4|1050|1049.2|1050.2|1049.6|1049.8|1049.2|520
1614935760000|2021-03-05 09:16:00|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|943
1614935770000|2021-03-05 09:16:10|1050.6|1049.6|1050.6|1050|1050.6|1050|1050.2|1049.6|1001
1614935780000|2021-03-05 09:16:20|1050.8|1049.8|1050.6|1050|1050.8|1050.2|1050.6|1049.8|0
1614935790000|2021-03-05 09:16:30|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1614935800000|2021-03-05 09:16:40|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|4
1614935810000|2021-03-05 09:16:50|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1049.8|0
1614935820000|2021-03-05 09:17:00|1050|1049.4|1050.4|1049.6|1050.4|1049.8|1050|1049.4|548
1614935830000|2021-03-05 09:17:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050|1589
1614935840000|2021-03-05 09:17:20|1050.8|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|116
1614935850000|2021-03-05 09:17:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.2|5214
1614935860000|2021-03-05 09:17:40|1051|1050.4|1050.2|1049.6|1051|1050.4|1050.2|1049.6|1683
1614935870000|2021-03-05 09:17:50|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|110
1614935880000|2021-03-05 09:18:00|1049.4|1049|1049.8|1049.2|1049.8|1049.4|1049.4|1049|2339
1614935890000|2021-03-05 09:18:10|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|600
1614935900000|2021-03-05 09:18:20|1049.4|1048.8|1049.2|1048.6|1049.6|1048.8|1049|1048.6|313
1614935910000|2021-03-05 09:18:30|1049.4|1048.8|1049.6|1049|1049.8|1049.2|1049|1048.6|8
1614935920000|2021-03-05 09:18:40|1049.4|1048.8|1049|1048.4|1049.6|1049|1049|1048.4|10
1614935930000|2021-03-05 09:18:50|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|650
1614935940000|2021-03-05 09:19:00|1049.4|1048.8|1049.6|1048.8|1049.6|1048.8|1049.4|1048.6|600
1614935960000|2021-03-05 09:19:20|1049.8|1048.6|1049.6|1049|1049.8|1049|1049.6|1048.6|0
1614935970000|2021-03-05 09:19:30|1050.2|1049.6|1050.4|1049.8|1050.6|1050|1050|1049.4|676
1614935980000|2021-03-05 09:19:40|1050.2|1050|1050.4|1049.8|1050.6|1050|1050.2|1049.8|0
1614935990000|2021-03-05 09:19:50|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.6|1050|596
1614936000000|2021-03-05 09:20:00|1050.8|1050.2|1050.6|1050|1051|1050.4|1050.6|1050|1
1614936010000|2021-03-05 09:20:10|1050.4|1049.8|1050.6|1049.8|1050.8|1050.2|1050.4|1049.8|330
1614936020000|2021-03-05 09:20:20|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.4|1049.8|0
1614936030000|2021-03-05 09:20:30|1050.4|1049.8|1050.6|1050|1050.8|1050.2|1050.4|1049.8|0
1614936040000|2021-03-05 09:20:40|1050.8|1050.2|1050.6|1050|1051|1050.2|1050.4|1049.8|2040
1614936050000|2021-03-05 09:20:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.4|493
1614936060000|2021-03-05 09:21:00|1050|1049.6|1050|1049.2|1050.2|1049.8|1050|1049.2|1287
1614936070000|2021-03-05 09:21:10|1050.2|1049.4|1050.8|1050.2|1050.8|1050.2|1049.8|1049.2|765
1614936080000|2021-03-05 09:21:20|1050.6|1050|1051.4|1050.8|1051.4|1050.8|1050.6|1050|2433
1614936090000|2021-03-05 09:21:30|1051.8|1051.2|1052.2|1051.6|1052.6|1051.8|1051.8|1051.2|2604
1614936100000|2021-03-05 09:21:40|1052|1051.4|1051.8|1051.2|1052.2|1051.6|1051.8|1051.2|1011
1614936110000|2021-03-05 09:21:50|1052|1051.4|1051.4|1050.8|1052|1051.4|1051.4|1050.8|2542
1614936120000|2021-03-05 09:22:00|1051.8|1051|1051.8|1051.2|1051.8|1051.4|1051.6|1050.8|0
1614936130000|2021-03-05 09:22:10|1051.6|1051.4|1051.4|1050.8|1051.8|1051.4|1051.2|1050.8|0
1614936140000|2021-03-05 09:22:20|1051.6|1051|1051.8|1051|1051.8|1051.2|1051.2|1050.6|4096
1614936150000|2021-03-05 09:22:30|1052.2|1051.4|1051.8|1051.2|1052.2|1051.4|1051.8|1051.2|0
1614936160000|2021-03-05 09:22:40|1052|1051.4|1053|1052.2|1053|1052.2|1052|1051.2|2992
1614936170000|2021-03-05 09:22:50|1052.8|1052|1052.6|1052|1052.8|1052|1052.6|1052|0
1614936190000|2021-03-05 09:23:10|1052.4|1052.2|1053|1052.4|1053|1052.4|1052.4|1051.8|1179
1614936200000|2021-03-05 09:23:20|1053.4|1052.8|1053.4|1052.4|1053.4|1052.8|1053.2|1052.4|1334
1614936210000|2021-03-05 09:23:30|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|600
1614936220000|2021-03-05 09:23:40|1053.6|1052.8|1053.6|1053|1053.6|1053.2|1053.2|1052.6|2947
1614936230000|2021-03-05 09:23:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|600
1614936240000|2021-03-05 09:24:00|1053.6|1052.8|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|1327
1614936250000|2021-03-05 09:24:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.8|1306
1614936260000|2021-03-05 09:24:20|1053.2|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.2|0
1614936270000|2021-03-05 09:24:30|1053.2|1052.2|1053|1052.4|1053.2|1052.4|1053|1052.2|14
1614936280000|2021-03-05 09:24:40|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.4|0
1614936290000|2021-03-05 09:24:50|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1053|1052.2|0
1614936300000|2021-03-05 09:25:00|1053.6|1052.6|1053.6|1053|1053.8|1053.2|1053.4|1052.6|1566
1614936310000|2021-03-05 09:25:10|1053.4|1052.6|1052.2|1051.6|1053.4|1053|1052.2|1051.6|602
1614936320000|2021-03-05 09:25:20|1052|1051.2|1051.4|1050.8|1052|1051.2|1051.2|1050.6|148
1614936330000|2021-03-05 09:25:30|1051.2|1051|1052.4|1051.8|1052.4|1051.8|1051.2|1051|549
1614936340000|2021-03-05 09:25:40|1052.2|1052|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1072
1614936350000|2021-03-05 09:25:50|1052.4|1051.8|1052.4|1051.8|1052.6|1052|1052.2|1051.6|12
1614936360000|2021-03-05 09:26:00|1052.6|1052|1052.6|1052|1052.6|1052.2|1052.4|1051.8|0
1614936370000|2021-03-05 09:26:10|1052.8|1052.2|1053.6|1053.2|1053.6|1053.2|1052.8|1052|1712
1614936380000|2021-03-05 09:26:20|1053.4|1053|1054|1053.6|1054|1053.6|1053.4|1053|838
1614936390000|2021-03-05 09:26:30|1053.8|1053.4|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1500
1614936400000|2021-03-05 09:26:40|1054.2|1053.8|1055|1054.8|1055|1054.8|1054.2|1053.8|9616
1614936410000|2021-03-05 09:26:50|1055.2|1055|1055.2|1054.8|1055.4|1055|1054.8|1054.6|1844
1614936420000|2021-03-05 09:27:00||1055||1055||1055||1055|0
1614936430000|2021-03-05 09:27:10|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|3349
1614936440000|2021-03-05 09:27:20|1055.4|1055|1055.2|1055|1055.4|1055.2|1055.2|1054.8|5520
1614936450000|2021-03-05 09:27:30|1055.4|1055.2|1055.2|1054.8|1055.4|1055.2|1055.2|1054.8|679
1614936460000|2021-03-05 09:27:40|1055.4|1055|1055.4|1055.2|1055.6|1055.4|1055.4|1055|1786
1614936470000|2021-03-05 09:27:50|1055.2|1055|1055.2|1055|1055.4|1055|1055|1054.8|2642
1614936480000|2021-03-05 09:28:00|1055|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.6|2783
1614936490000|2021-03-05 09:28:10|1054.8|1054.6|1055|1054.6|1055.2|1055|1054.4|1054|5821
1614936500000|2021-03-05 09:28:20|1054.8|1054.8|1055|1054.4|1055|1054.8|1054.8|1054.4|1311
1614936510000|2021-03-05 09:28:30|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|1
1614936520000|2021-03-05 09:28:40|1054.6|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|2500
1614936530000|2021-03-05 09:28:50|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|600
1614936540000|2021-03-05 09:29:00|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.8|615
1614936550000|2021-03-05 09:29:10|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|245
1614936560000|2021-03-05 09:29:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1053.8|1053.2|2001
1614936570000|2021-03-05 09:29:30|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|0
1614936580000|2021-03-05 09:29:40|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|952
1614936590000|2021-03-05 09:29:50|1054.6|1054.2|1054.6|1054|1054.8|1054.2|1054.2|1054|0
1614936600000|2021-03-05 09:30:00|1054.4|1054.2|1054.6|1054|1054.6|1054.2|1054.2|1053.8|16
1614936610000|2021-03-05 09:30:10|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|814
1614936620000|2021-03-05 09:30:20|1054.8|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054.4|1156
1614936630000|2021-03-05 09:30:30|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.4|1054.2|10399
1614936640000|2021-03-05 09:30:40|1054.4|1054|1054|1053.4|1054.4|1054.2|1054|1053.4|524
1614936650000|2021-03-05 09:30:50|1053.8|1053.8|1053.6|1053.4|1053.8|1053.8|1053.6|1053|424
1614936660000|2021-03-05 09:31:00|1053.4|1053.2|1052.6|1052.2|1053.6|1053.2|1052.6|1052.2|5080
1614936670000|2021-03-05 09:31:10|1052.8|1052|1052.8|1052.2|1052.8|1052.6|1052.6|1052|1890
1614936680000|2021-03-05 09:31:20|1052.6|1052|1052.4|1052|1052.6|1052.4|1052.2|1051.8|15635
1614936690000|2021-03-05 09:31:30|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052|0
1614936700000|2021-03-05 09:31:40|1052.6|1052.4|1053|1052.6|1053.2|1053|1052.6|1052.4|2383
1614936710000|2021-03-05 09:31:50|1053.2|1052.8|1053.6|1053|1054|1053.4|1053|1052.6|1077
1614936720000|2021-03-05 09:32:00|1053.4|1052.8|1052.8|1052.4|1053.4|1053.4|1052.8|1052.2|1596
1614936730000|2021-03-05 09:32:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|205
1614936740000|2021-03-05 09:32:20|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1051.8|1051.4|10145
1614936750000|2021-03-05 09:32:30|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|100
1614936760000|2021-03-05 09:32:40|1052.8|1052.8|1052.8|1052.6|1052.8|1052.8|1052.8|1052.6|10
1614936770000|2021-03-05 09:32:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|2243
1614936780000|2021-03-05 09:33:00|1052.6|1052.2|1052.6|1052.2|1052.8|1052.6|1052.4|1052|2853
1614936790000|2021-03-05 09:33:10|1052.4|1052|1051.6|1051.2|1052.4|1052.2|1051.6|1051.2|1125
1614936800000|2021-03-05 09:33:20|1051.8|1051.4|1051.4|1051.2|1052|1051.8|1051.4|1051.2|2735
1614936810000|2021-03-05 09:33:30|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.4|1051.2|8422
1614936820000|2021-03-05 09:33:40|1052|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|1903
1614936830000|2021-03-05 09:33:50|1052|1051.8|1052.4|1051.8|1052.4|1051.8|1052|1051.6|572
1614936840000|2021-03-05 09:34:00|1052.6|1052|1052.8|1052.4|1053.2|1053|1052.6|1052|3007
1614936860000|2021-03-05 09:34:20|1053|1052.6|1053.2|1052.8|1053.4|1053|1053|1052.6|1774
1614936870000|2021-03-05 09:34:30|1053|1052.6|1053|1052.6|1053|1053|1052.8|1052.4|2
1614936880000|2021-03-05 09:34:40|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.4|1052|2375
1614936890000|2021-03-05 09:34:50|1053|1052.4|1053.8|1053.4|1053.8|1053.6|1053|1052.4|2813
1614936900000|2021-03-05 09:35:00|1054|1053.6|1053.8|1053.4|1054.4|1054.2|1053.4|1053.2|8234
1614936910000|2021-03-05 09:35:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1841
1614936920000|2021-03-05 09:35:20|1053.6|1053.2|1053|1052.6|1053.6|1053.2|1053|1052.6|1456
1614936930000|2021-03-05 09:35:30|1053.2|1052.8|1053.4|1053|1053.6|1053|1053.2|1052.6|755
1614936940000|2021-03-05 09:35:40|1053.6||1053.4||1053.6||1053.4||4
1614936950000|2021-03-05 09:35:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|253
1614936960000|2021-03-05 09:36:00|1053.2|1052.8|1053.4|1053|1053.6|1053|1053.2|1052.8|945
1614936970000|2021-03-05 09:36:10|1053.6|1053.4|1054|1053.8|1054.4|1054|1053.6|1053.4|2289
1614936980000|2021-03-05 09:36:20|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|1100
1614936990000|2021-03-05 09:36:30|1054.6|1054.4|1054.8|1054.4|1055|1054.4|1054.4|1054|8304
1614937000000|2021-03-05 09:36:40|1055|1054.6|1055|1054.6|1055.4|1054.8|1054.8|1054.6|1831
1614937010000|2021-03-05 09:36:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|605
1614937020000|2021-03-05 09:37:00|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|530
1614937030000|2021-03-05 09:37:10|1055|1054.8|1055|1054.6|1055.6|1054.8|1054.8|1054.6|0
1614937040000|2021-03-05 09:37:20|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|1267
1614937050000|2021-03-05 09:37:30|1054.8|1054.8|1055.6|1055.2|1055.6|1055.2|1054.8|1054.8|978
1614937060000|2021-03-05 09:37:40|1055.4|1055|1055.6|1055.4|1055.6|1055.4|1055.4|1054.8|1453
1614937070000|2021-03-05 09:37:50|1055.4|1055|1055.4|1054.8|1055.4|1055.2|1055.4|1054.8|17
1614937080000|2021-03-05 09:38:00||1055.2||1055.2||1055.2||1055.2|0
1614937090000|2021-03-05 09:38:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.4|1055|20903
1614937100000|2021-03-05 09:38:20|1055.6|1055.4|1055.6|1055.4|1055.8|1055.4|1055.4|1055.2|600
1614937110000|2021-03-05 09:38:30|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|123
1614937120000|2021-03-05 09:38:40|1056|1055.6|1057|1056.8|1057|1056.8|1056|1055.6|28483
1614937130000|2021-03-05 09:38:50|1057.2|1057|1056.8|1056.4|1057.2|1057|1056.8|1056.2|4287
1614937140000|2021-03-05 09:39:00|1056.6|1056.2|1057.2|1056.8|1057.2|1056.8|1056.6|1056.2|799
1614937150000|2021-03-05 09:39:10|1057|1057|1057.4|1057|1057.4|1057|1057|1056.8|1129
1614937160000|2021-03-05 09:39:20|1057.6|1057.2|1057.8|1057.6|1057.8|1057.6|1057.4|1056.8|11418
1614937170000|2021-03-05 09:39:30|1058|1057.8|1058.2|1058|1058.2|1058|1057.8|1057.8|160
1614937180000|2021-03-05 09:39:40|1058|1057.8|1058.6|1058|1058.6|1058|1058|1057.8|2488
1614937190000|2021-03-05 09:39:50|1058.8||1058.2||1058.8||1058.2||90
1614937200000|2021-03-05 09:40:00|1058|1057.8|1058.4|1058.2|1058.4|1058.2|1058|1057.8|13794
1614937210000|2021-03-05 09:40:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.4|2634
1614937220000|2021-03-05 09:40:20|1057.8|1057.6|1058.6|1058|1058.6|1058|1057.8|1057.6|7917
1614937230000|2021-03-05 09:40:30|1058.8|1058.2|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|1477
1614937240000|2021-03-05 09:40:40|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|10101
1614937250000|2021-03-05 09:40:50|1058.6|1058.6|1058.2|1057.8|1058.6|1058.6|1058|1057.8|1977
1614937260000|2021-03-05 09:41:00|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1614937270000|2021-03-05 09:41:10|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|3000
1614937280000|2021-03-05 09:41:20|1058|1057.8|1058.2|1058|1058.4|1058|1058|1057.6|1401
1614937290000|2021-03-05 09:41:30|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|14
1614937300000|2021-03-05 09:41:40|1058|1058|1057.6|1057.4|1058|1058|1057.6|1057|172
1614937310000|2021-03-05 09:41:50|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057|278
1614937320000|2021-03-05 09:42:00|1057.4|1057.4|1057.2|1056.8|1057.6|1057.4|1057.2|1056.8|13
1614937330000|2021-03-05 09:42:10|1057|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.4|1366
1614937340000|2021-03-05 09:42:20|1056.8|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.4|0
1614937350000|2021-03-05 09:42:30|1056.6|1056.4|1056.8|1056.4|1056.8|1056.6|1056.4|1056|3915
1614937360000|2021-03-05 09:42:40|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|146
1614937370000|2021-03-05 09:42:50|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|4450
1614937380000|2021-03-05 09:43:00|1057|1056.6|1057|1056.6|1057.2|1057|1057|1056.6|2749
1614937390000|2021-03-05 09:43:10|1057.2|1056.8|1058|1057.6|1058|1057.6|1057.2|1056.8|689
1614937400000|2021-03-05 09:43:20|1057.8|1057.4|1057.6|1057|1058|1057.6|1057.4|1057|2746
1614937410000|2021-03-05 09:43:30|1057|1056.8|1057.6|1057.4|1057.6|1057.4|1057|1056.8|3807
1614937420000|2021-03-05 09:43:40|1057.8|1057.2|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|1409
1614937430000|2021-03-05 09:43:50|1057.6|1057.2|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|5
1614937440000|2021-03-05 09:44:00|1058|1057.6|1058.2|1057.8|1058.4|1058|1058|1057.6|2359
1614937450000|2021-03-05 09:44:10|1058|1057.6|1058.4|1058|1058.6|1058|1058|1057.6|10
1614937460000|2021-03-05 09:44:20|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1614937470000|2021-03-05 09:44:30|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|834
1614937480000|2021-03-05 09:44:40|1058.2|1058|1058.4|1057.8|1058.6|1058|1058|1057.6|8847
1614937490000|2021-03-05 09:44:50|1058.6|1058|1058.4|1058|1058.8|1058.2|1058.2|1058|156
1614937500000|2021-03-05 09:45:00|1058.2|1057.8|1058|1057.8|1058.4|1057.8|1058|1057.8|1347
1614937510000|2021-03-05 09:45:10|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.4|1275
1614937530000|2021-03-05 09:45:30|1057.8|1057.6|1057.6|1057.4|1057.8|1057.6|1057.6|1057.2|14
1614937540000|2021-03-05 09:45:40|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057.2|1057|1152
1614937550000|2021-03-05 09:45:50|1057.6|1057.2|1057.8|1057.6|1057.8|1057.6|1057.6|1057.2|1505
1614937560000|2021-03-05 09:46:00|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.4|1353
1614937570000|2021-03-05 09:46:10|1058|1057.8|1057.6|1057.2|1058|1057.8|1057.6|1057.2|8109
1614937580000|2021-03-05 09:46:20|1057.4|1057.4|1057.6|1057.4|1057.8|1057.4|1057.4|1057.4|0
1614937590000|2021-03-05 09:46:30|1057.8||1057.6||1057.8||1057.6||0
1614937600000|2021-03-05 09:46:40|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057|1056.8|1448
1614937610000|2021-03-05 09:46:50|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.2|2533
1614937620000|2021-03-05 09:47:00|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.2|1056|3060
1614937630000|2021-03-05 09:47:10||1056||1056.2||1056.2||1056|231
1614937640000|2021-03-05 09:47:20|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2157
1614937650000|2021-03-05 09:47:30|1056.8|1056.4|1056.2|1055.8|1056.8|1056.4|1056.2|1055.6|3988
1614937660000|2021-03-05 09:47:40|1056.4|1055.6|1056.4|1055.8|1056.6|1056.2|1056.4|1055.6|120
1614937670000|2021-03-05 09:47:50|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1614937690000|2021-03-05 09:48:10|1057|1056.6|1057.2|1057|1057.8|1057.2|1057|1056.6|1017
1614937710000|2021-03-05 09:48:30|1057.6|1057.2|1058|1057.6|1058|1057.8|1057.6|1057.2|6940
1614937720000|2021-03-05 09:48:40||1057.8||1057.6||1057.8||1057.6|0
1614937730000|2021-03-05 09:48:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|3627
1614937740000|2021-03-05 09:49:00|1058.2|1057.8|1058.8|1058.4|1058.8|1058.4|1058.2|1057.8|5817
1614937750000|2021-03-05 09:49:10||1058.6||1058.6||1058.6||1058.4|600
1614937760000|2021-03-05 09:49:20|1059|1058.8|1059.8|1059.4|1060|1059.6|1059|1058.6|3075
1614937770000|2021-03-05 09:49:30|1060|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.4|1612
1614937780000|2021-03-05 09:49:40|1059.8|1059.8|1060.8|1060.4|1062|1061.6|1059.8|1059.8|194729
1614937790000|2021-03-05 09:49:50|1061|1060.6|1061.4|1060.8|1061.6|1060.8|1061|1060.6|0
1614937800000|2021-03-05 09:50:00|1061.2|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|2246
1614937810000|2021-03-05 09:50:10|1060.8|1060.8|1061.6|1061.2|1061.6|1061.2|1060.8|1060.8|3317
1614937820000|2021-03-05 09:50:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|600
1614937830000|2021-03-05 09:50:30|1061.6|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.6|1581
1614937840000|2021-03-05 09:50:40|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|2073
1614937850000|2021-03-05 09:50:50|1061.8|1061.8|1061.8|1061.6|1062|1061.8|1061.6|1061.2|4526
1614937860000|2021-03-05 09:51:00|1062|1061.8|1062.6|1062.2|1063.4|1063|1062|1061.8|27544
1614937870000|2021-03-05 09:51:10|1062.4|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062|4586
1614937880000|2021-03-05 09:51:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|3037
1614937890000|2021-03-05 09:51:30|1062.6|1062.2|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|3084
1614937900000|2021-03-05 09:51:40|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|472
1614937910000|2021-03-05 09:51:50|1063|1063|1063.4|1062.8|1063.4|1063|1063|1062.8|5436
1614937920000|2021-03-05 09:52:00|1063.6|1063|1063.2|1062.8|1064|1063.6|1063.2|1062.8|462
1614937930000|2021-03-05 09:52:10|1063.4|1063|1064|1063.6|1064|1063.6|1063.2|1062.8|15123
1614937940000|2021-03-05 09:52:20|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|4928
1614937950000|2021-03-05 09:52:30|1064.2|1063.8|1065|1064.4|1065|1064.4|1064.2|1063.8|11818
1614937960000|2021-03-05 09:52:40|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.2|1064|41765
1614937970000|2021-03-05 09:52:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.2|1063.8|3601
1614937980000|2021-03-05 09:53:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|591
1614937990000|2021-03-05 09:53:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|600
1614938000000|2021-03-05 09:53:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064|1063.6|1933
1614938010000|2021-03-05 09:53:30|1064.4||1064.4||1064.4||1064.4||60
1614938020000|2021-03-05 09:53:40|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.2|1063.8|7999
1614938030000|2021-03-05 09:53:50|1064.2|1063.8|1064|1063.6|1064.4|1064|1063.8|1063.6|3172
1614938040000|2021-03-05 09:54:00|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|3836
1614938050000|2021-03-05 09:54:10|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|2023
1614938060000|2021-03-05 09:54:20|1065.2|1064.8|1065.4|1065|1065.6|1065.2|1065.2|1064.6|16051
1614938070000|2021-03-05 09:54:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|1020
1614938080000|2021-03-05 09:54:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|979
1614938090000|2021-03-05 09:54:50||1064.6||1064.6||1064.6||1064.4|2525
1614938100000|2021-03-05 09:55:00|1064.8|1064.4|1065.8|1065.4|1065.8|1065.4|1064.6|1064.4|9556
1614938110000|2021-03-05 09:55:10|1065.6|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065|10400
1614938120000|2021-03-05 09:55:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|3239
1614938130000|2021-03-05 09:55:30|1066|1065.2|1065.6|1065.2|1066|1065.4|1065.6|1065.2|2421
1614938140000|2021-03-05 09:55:40|1065.4|1065|1065.2|1064.6|1065.4|1065|1065|1064.6|9064
1614938150000|2021-03-05 09:55:50|1065|1064.4|1064.2|1063.8|1065.4|1065|1063.8|1063.6|45185
1614938160000|2021-03-05 09:56:00|1064|1064|1064|1063.6|1064.4|1064|1064|1063.6|6354
1614938170000|2021-03-05 09:56:10|1064.2|1063.8|1064.2|1063.8|1064.6|1064.2|1064|1063.8|4995
1614938180000|2021-03-05 09:56:20|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|1013
1614938190000|2021-03-05 09:56:30|1064.2|1064|1065|1064.4|1065|1064.4|1064.2|1064|2271
1614938200000|2021-03-05 09:56:40|1065.2|1064.6|1065.6|1065.2|1066|1065.6|1065.2|1064.6|6486
1614938210000|2021-03-05 09:56:50|1065.8|1065.4|1066.4|1065.8|1066.6|1066.4|1065.8|1065.4|5059
1614938220000|2021-03-05 09:57:00|1066.6|1066|1067|1066.6|1067|1066.8|1066.6|1066|4276
1614938230000|2021-03-05 09:57:10|1066.8|1066.4|1065.2|1064.8|1066.8|1066.4|1065|1064.6|107904
1614938240000|2021-03-05 09:57:20|1065|1064.6|1064.4|1064|1065|1064.6|1064.2|1063.8|7974
1614938250000|2021-03-05 09:57:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|4029
1614938260000|2021-03-05 09:57:40|1064.8|1064.4|1065.4|1065|1065.6|1065.2|1064.8|1064.4|4123
1614938270000|2021-03-05 09:57:50|1065.6|1065.2|1065.6|1065.2|1066|1065.4|1065.6|1065|3044
1614938280000|2021-03-05 09:58:00|1065.8|1065|1066.2|1065.8|1066.2|1065.8|1065.6|1065|18495
1614938290000|2021-03-05 09:58:10|1066.4|1066|1066|1065.6|1066.4|1066.2|1065.6|1065.4|12051
1614938300000|2021-03-05 09:58:20|1065.8|1065.4|1066|1065.6|1066.4|1065.6|1065.6|1065.4|3603
1614938310000|2021-03-05 09:58:30|1065.8|1065.2|1064.8|1064.2|1065.8|1065.2|1064.6|1064|8431
1614938320000|2021-03-05 09:58:40|1065|1064.6|1064.8|1064.4|1065.2|1064.8|1064.4|1063.8|14653
1614938330000|2021-03-05 09:58:50|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|4600
1614938340000|2021-03-05 09:59:00|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.2|1064.8|2808
1614938350000|2021-03-05 09:59:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.2|1065.2|600
1614938360000|2021-03-05 09:59:20|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.4|1065.2|100
1614938370000|2021-03-05 09:59:30|1065.8|1065.2|1065|1064.6|1065.8|1065.6|1065|1064.6|7909
1614938380000|2021-03-05 09:59:40|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065.2|1064.8|390
1614938390000|2021-03-05 09:59:50|1065|1064.6|1065.6|1065.2|1065.8|1065.2|1065|1064.6|1563
1614938400000|2021-03-05 10:00:00|1065.8|1065.4|1066.6|1066.2|1066.6|1066.2|1065.6|1065.2|2700
1614938410000|2021-03-05 10:00:10|1066.4|1065.8|1066.2|1065.8|1066.6|1066.2|1066|1065.4|4463
1614938420000|2021-03-05 10:00:20|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.6|1665
1614938430000|2021-03-05 10:00:30|1066|1065.6|1065.6|1065.4|1066.2|1065.8|1065.4|1065.2|4123
1614938440000|2021-03-05 10:00:40|1065.4|1065|1065|1064.6|1065.6|1065.2|1065|1064.4|1668
1614938450000|2021-03-05 10:00:50|1064.8|1064.4|1064|1063.4|1064.8|1064.4|1063.8|1063.2|0
1614938460000|2021-03-05 10:01:00|1063.8|1063.6|1063.2|1062.8|1064.2|1063.8|1063.2|1062.8|1939
1614938470000|2021-03-05 10:01:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|1123
1614938480000|2021-03-05 10:01:20|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|544
1614938490000|2021-03-05 10:01:30|1063.4|1062.8|1063|1062.6|1063.8|1063.4|1063|1062.6|1997
1614938500000|2021-03-05 10:01:40|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062|1061.4|22665
1614938510000|2021-03-05 10:01:50|1062.6|1062.2|1063.6|1063.2|1063.6|1063.2|1062.6|1062.2|29135
1614938520000|2021-03-05 10:02:00|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.2|7057
1614938530000|2021-03-05 10:02:10|1064.2||1064.2||1064.2||1064.2||100
1614938540000|2021-03-05 10:02:20|1064|1063.4|1064.6|1064.2|1064.6|1064.2|1063.6|1063.2|3247
1614938550000|2021-03-05 10:02:30|1064.8|1064|1064.4|1064|1064.8|1064.6|1064.2|1063.8|3840
1614938560000|2021-03-05 10:02:40|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.4|2834
1614938570000|2021-03-05 10:02:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.2|1062.8|859
1614938580000|2021-03-05 10:03:00|1063.4|1063|1064|1063.4|1064|1063.4|1063.4|1063|117
1614938590000|2021-03-05 10:03:10||1063.6||1063.6||1063.6||1063.4|0
1614938600000|2021-03-05 10:03:20|1063.8|1063.4|1063.4|1063|1064|1063.4|1063.2|1062.8|611
1614938610000|2021-03-05 10:03:30|1063.2|1063.2|1063.6|1063.2|1063.8|1063.2|1063.2|1062.6|1205
1614938620000|2021-03-05 10:03:40|1063.8||1063.6||1063.8||1063.6||0
1614938630000|2021-03-05 10:03:50|1063.4|1063|1063.4|1063|1063.6|1063.4|1063|1062.8|7658
1614938640000|2021-03-05 10:04:00|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.6|1899
1614938650000|2021-03-05 10:04:10|1063.6|1063|1063.4|1062.8|1064.4|1064|1063.2|1062.8|9295
1614938660000|2021-03-05 10:04:20|1063.6|1063|1064|1063.6|1064|1063.6|1063.6|1063|0
1614938670000|2021-03-05 10:04:30|1064.2|1063.4|1064.4|1063.8|1064.4|1064|1064|1063.4|598
1614938680000|2021-03-05 10:04:40|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1614938690000|2021-03-05 10:04:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|702
1614938700000|2021-03-05 10:05:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1614938710000|2021-03-05 10:05:10|1063.6|1063.2|1063|1062.6|1064|1063.6|1063|1062.4|2433
1614938720000|2021-03-05 10:05:20|1063.2|1062.4|1062.8|1062.4|1063.2|1062.4|1062.8|1062.4|0
1614938730000|2021-03-05 10:05:30|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|1545
1614938740000|2021-03-05 10:05:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062|7541
1614938750000|2021-03-05 10:05:50|1062.8|1062.6|1062.8|1062.2|1062.8|1062.6|1062.4|1062|2371
1614938760000|2021-03-05 10:06:00|1062.6|1062|1062|1061.6|1062.6|1062.2|1062|1061.6|2973
1614938770000|2021-03-05 10:06:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1614938790000|2021-03-05 10:06:30|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|5422
1614938800000|2021-03-05 10:06:40|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|1
1614938810000|2021-03-05 10:06:50|1061.8|1061.8|1061.8|1061.4|1061.8|1061.8|1061.8|1061.2|1465
1614938820000|2021-03-05 10:07:00|1062|1061.6|1062.4|1062|1062.6|1062.2|1062|1061.6|12394
1614938830000|2021-03-05 10:07:10|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|3581
1614938840000|2021-03-05 10:07:20|1062|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|2316
1614938850000|2021-03-05 10:07:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|200
1614938860000|2021-03-05 10:07:40|1061.6|1061.2|1061.4|1061|1061.6|1061.4|1061.2|1060.8|3983
1614938870000|2021-03-05 10:07:50|1061.2|1061.2|1061.6|1061|1061.8|1061.4|1061.2|1061|1211
1614938880000|2021-03-05 10:08:00|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|27079
1614938890000|2021-03-05 10:08:10|1061.6|1061.2|1062.2|1061.6|1062.2|1061.6|1061.6|1061.2|1456
1614938900000|2021-03-05 10:08:20|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.6|522
1614938910000|2021-03-05 10:08:30|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|847
1614938920000|2021-03-05 10:08:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|1690
1614938930000|2021-03-05 10:08:50|1061.2|1060.8|1061.8|1061.2|1061.8|1061.2|1061.2|1060.8|55
1614938940000|2021-03-05 10:09:00|1062|1061.4|1061|1060.6|1062.2|1061.6|1060.8|1060.6|11103
1614938950000|2021-03-05 10:09:10|1061.2|1060.8|1060.8|1060.4|1061.4|1061|1060.6|1060.2|60174
1614938960000|2021-03-05 10:09:20|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|2061
1614938970000|2021-03-05 10:09:30|1060.6|1060.2|1061|1060.4|1061|1060.6|1060.6|1060.2|3491
1614938980000|2021-03-05 10:09:40|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.6|1060|881
1614938990000|2021-03-05 10:09:50|1060.8|1060.4|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|1250
1614939000000|2021-03-05 10:10:00|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|15
1614939020000|2021-03-05 10:10:20|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|600
1614939030000|2021-03-05 10:10:30|1060.8|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|1550
1614939040000|2021-03-05 10:10:40|1061|1060.6|1061.6|1061.2|1061.6|1061.2|1061|1060.4|5925
1614939050000|2021-03-05 10:10:50|1061.4|1061|1061.6|1061|1061.6|1061.4|1061.2|1060.8|1162
1614939060000|2021-03-05 10:11:00|1061.8|1061.2|1060.8|1060.6|1062|1061.4|1060.8|1060.6|5503
1614939070000|2021-03-05 10:11:10||1060.4||1060.4||1060.4||1060.2|436
1614939080000|2021-03-05 10:11:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|422
1614939090000|2021-03-05 10:11:30|1060.8|1060.4|1061|1060.4|1061|1060.8|1060.4|1060.2|2003
1614939100000|2021-03-05 10:11:40|1060.8||1061||1061||1060.8||0
1614939110000|2021-03-05 10:11:50|1060.8|1060.6|1061.8|1061.4|1061.8|1061.4|1060.8|1060.6|3069
1614939120000|2021-03-05 10:12:00|1061.6|1061.2|1061.8|1061.4|1062.2|1061.6|1061.6|1061.2|469
1614939130000|2021-03-05 10:12:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061|1220
1614939140000|2021-03-05 10:12:20|1061.6|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1061|50
1614939150000|2021-03-05 10:12:30|1062|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|1600
1614939160000|2021-03-05 10:12:40|1061.6|1061|1061.4|1060.8|1061.8|1061.2|1061|1060.6|6292
1614939170000|2021-03-05 10:12:50|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|0
1614939180000|2021-03-05 10:13:00|1061.8||1061.6||1061.8||1061.6||0
1614939190000|2021-03-05 10:13:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|488
1614939200000|2021-03-05 10:13:20|1061.8|1061.4|1061.8|1061.6|1062.4|1062|1061.6|1061.2|27585
1614939210000|2021-03-05 10:13:30|1062|1061.4|1062|1061.6|1062.2|1061.6|1061.8|1061.4|0
1614939220000|2021-03-05 10:13:40|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|1201
1614939230000|2021-03-05 10:13:50|1062.4|1061.6|1062.4|1062|1062.6|1062.2|1062.4|1061.6|3255
1614939240000|2021-03-05 10:14:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|10
1614939250000|2021-03-05 10:14:10|1062.6|1062.2|1062.4|1062.2|1062.8|1062.4|1062.4|1062|23
1614939260000|2021-03-05 10:14:20|1062.6|1062|1062|1061.6|1062.6|1062.2|1062|1061.6|1906
1614939270000|2021-03-05 10:14:30|1061.8|1061.4|1061.6|1061.2|1062|1061.6|1061.4|1061.2|4081
1614939280000|2021-03-05 10:14:40|||||||||50
1614939290000|2021-03-05 10:14:50|1061.4||1061.4||1061.4||1061.4||500
1614939300000|2021-03-05 10:15:00|1061.6|1061.4|1061.2|1061|1061.6|1061.4|1061.2|1060.8|4519
1614939310000|2021-03-05 10:15:10|1061|1060.8|1060.6|1060.4|1061|1060.8|1060.6|1060.4|2250
1614939320000|2021-03-05 10:15:20|1060.8|1060.6|1061.2|1060.8|1061.2|1061|1060.8|1060.6|691
1614939330000|2021-03-05 10:15:30|1061|1061|1060.8|1060.4|1061|1061|1060.8|1060.4|1536
1614939340000|2021-03-05 10:15:40||1060.6||1060.6||1060.6||1060.6|325
1614939350000|2021-03-05 10:15:50|1061|1060.8|1061|1060.8|1061.2|1060.8|1060.8|1060.6|827
1614939360000|2021-03-05 10:16:00|1061.2|1061|1061|1060.8|1061.2|1061|1061|1060.6|2208
1614939370000|2021-03-05 10:16:10|1061.2||1061||1061.2||1061||600
1614939380000|2021-03-05 10:16:20|1060.8|1060.6|1060.6|1060.4|1061|1060.8|1060.6|1060.4|10459
1614939390000|2021-03-05 10:16:30|1060.4|1060.2|1059.6|1059|1060.4|1060.2|1059.6|1059|13245
1614939400000|2021-03-05 10:16:40|1059.8|1059.2|1059.2|1058.8|1059.8|1059.4|1058.8|1058.2|9489
1614939410000|2021-03-05 10:16:50|1059|1058.6|1059.4|1059|1059.4|1059.2|1059|1058.6|4408
1614939420000|2021-03-05 10:17:00|1059.2|1058.8|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|1552
1614939440000|2021-03-05 10:17:20|1059.4|1059.4|1059.6|1059.4|1059.6|1059.4|1059.4|1059.4|2011
1614939450000|2021-03-05 10:17:30|1059.4|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|406
1614939460000|2021-03-05 10:17:40|1059|1059|1059.4|1059.2|1059.8|1059.4|1059|1059|4592
1614939470000|2021-03-05 10:17:50|1059.2|1059|1058.8|1058.4|1059.4|1059|1058.6|1058.4|14173
1614939480000|2021-03-05 10:18:00|1058.6|1058.6|1058.4|1058|1058.8|1058.6|1058.4|1058|7640
1614939490000|2021-03-05 10:18:10|1058.2|1057.8|1058.8|1058.6|1059|1058.8|1058.2|1057.8|4142
1614939500000|2021-03-05 10:18:20|1059|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|6641
1614939510000|2021-03-05 10:18:30|1059|1058.6|1059.6|1059.2|1059.6|1059.2|1059|1058.6|500
1614939520000|2021-03-05 10:18:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1058.8|173
1614939530000|2021-03-05 10:18:50|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|7700
1614939540000|2021-03-05 10:19:00|1059.4|1059|1059.8|1059.4|1059.8|1059.6|1059.4|1059|7613
1614939550000|2021-03-05 10:19:10|1059.6|1059.2|1060.4|1060|1060.4|1060|1059.6|1059.2|2213
1614939560000|2021-03-05 10:19:20|1060.2|1060.2|1059.8|1059.6|1060.2|1060.2|1059.8|1059.6|38
1614939580000|2021-03-05 10:19:40|1059.6|1059.4|1059.6|1059|1059.6|1059.4|1059.6|1059|3651
1614939590000|2021-03-05 10:19:50|1059.8|1059.2|1059.8|1059.4|1060|1059.6|1059.8|1059.2|1074
1614939600000|2021-03-05 10:20:00|1060|1059.6|1061|1060.6|1061|1060.6|1060|1059.4|12563
1614939610000|2021-03-05 10:20:10|1061.2|1060.8|1061|1060.6|1061.2|1061|1061|1060.6|1221
1614939620000|2021-03-05 10:20:20|1060.8|1060.4|1061.4|1061|1061.4|1061.2|1060.6|1060.4|2067
1614939640000|2021-03-05 10:20:40|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.6|918
1614939650000|2021-03-05 10:20:50|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.6|1844
1614939660000|2021-03-05 10:21:00|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|610
1614939670000|2021-03-05 10:21:10|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1614939680000|2021-03-05 10:21:20|1060.8|1060.4|1060.6|1060.4|1061|1060.6|1060.6|1060.4|1228
1614939690000|2021-03-05 10:21:30|1060.8|1060.6|1060.8|1060.4|1061.2|1060.8|1060.6|1060.4|2799
1614939700000|2021-03-05 10:21:40|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.2|1060|4284
1614939710000|2021-03-05 10:21:50|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|1343
1614939720000|2021-03-05 10:22:00|1061.2|1060.8|1062|1061.6|1062.2|1061.8|1061.2|1060.8|4474
1614939730000|2021-03-05 10:22:10||1061.8||1061.8||1061.8||1061.6|0
1614939740000|2021-03-05 10:22:20|1062.2|1062|1062.2|1061.6|1062.4|1062|1061.8|1061.6|4932
1614939750000|2021-03-05 10:22:30|1062|1061.8|1062.4|1061.8|1062.4|1061.8|1061.8|1061.6|1197
1614939760000|2021-03-05 10:22:40|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|600
1614939770000|2021-03-05 10:22:50|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.4|1061|3400
1614939780000|2021-03-05 10:23:00|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|0
1614939790000|2021-03-05 10:23:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1211
1614939800000|2021-03-05 10:23:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|125
1614939810000|2021-03-05 10:23:30|1061.6|1061.2|1062|1061.8|1062|1061.8|1061.6|1061|6126
1614939820000|2021-03-05 10:23:40|1061.8|1061.4|1061.4|1060.8|1061.8|1061.6|1061.2|1060.8|7469
1614939830000|2021-03-05 10:23:50|1061.6|1061|1061.6|1061|1061.8|1061.2|1061.4|1061|6393
1614939840000|2021-03-05 10:24:00|1061.4|1061.2|1062|1061.6|1062.2|1061.6|1061.4|1061.2|601
1614939850000|2021-03-05 10:24:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|0
1614939860000|2021-03-05 10:24:20|1062|1061.6|1062.6|1062.4|1062.8|1062.4|1061.8|1061.4|9973
1614939870000|2021-03-05 10:24:30|1062.4|1062|1062.6|1062|1062.8|1062.2|1062.2|1061.8|4455
1614939880000|2021-03-05 10:24:40||1062.2||1062||1062.2||1062|0
1614939890000|2021-03-05 10:24:50|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|1133
1614939900000|2021-03-05 10:25:00|1062.4|1062|1061.8|1061.4|1062.6|1062.2|1061.4|1061.2|16235
1614939910000|2021-03-05 10:25:10|1062|1061.6|1061.6|1061|1062|1061.6|1061.4|1061|110
1614939920000|2021-03-05 10:25:20|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|0
1614939930000|2021-03-05 10:25:30|1061.4|1061.2|1062|1061.6|1062.2|1061.8|1061|1060.6|8930
1614939940000|2021-03-05 10:25:40|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1265
1614939950000|2021-03-05 10:25:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.2|1061|11515
1614939960000|2021-03-05 10:26:00|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|1158
1614939970000|2021-03-05 10:26:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|500
1614939980000|2021-03-05 10:26:20|1062.2|1061.4|1061.4|1060.8|1062.2|1061.4|1061.2|1060.8|11
1614939990000|2021-03-05 10:26:30|1061.2|1060.6|1060.6|1060.4|1061.2|1060.6|1060.6|1060.2|0
1614940000000|2021-03-05 10:26:40|1060.8|1060.6|1061|1060.6|1061.2|1060.6|1060.8|1060.6|1436
1614940010000|2021-03-05 10:26:50|1061.2||1061||1061.2||1061||0
1614940020000|2021-03-05 10:27:00|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1060.8|1060.6|4666
1614940030000|2021-03-05 10:27:10|1061.2|1061|1062|1061.6|1062.2|1061.8|1061|1060.6|5060
1614940040000|2021-03-05 10:27:20|1061.8|1061.4|1061.8|1061.6|1062.2|1061.8|1061.8|1061.4|600
1614940060000|2021-03-05 10:27:40|1061.6|1061.4|1062.2|1061.8|1062.2|1061.8|1061.6|1061.2|852
1614940070000|2021-03-05 10:27:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.2|3308
1614940080000|2021-03-05 10:28:00|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.2|1060.8|7
1614940090000|2021-03-05 10:28:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|611
1614940100000|2021-03-05 10:28:20||1061.4||1061.4||1061.4||1061.4|0
1614940110000|2021-03-05 10:28:30|1062|1061.6|1062.2|1061.8|1062.4|1062|1062|1061.4|2619
1614940120000|2021-03-05 10:28:40|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|1055
1614940130000|2021-03-05 10:28:50|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.2|1062|1368
1614940140000|2021-03-05 10:29:00||1062.2||1062||1062.2||1062|0
1614940150000|2021-03-05 10:29:10|1062.8|1062.2|1062.8|1062.2|1063|1062.2|1062.8|1062.2|0
1614940160000|2021-03-05 10:29:20|1063|1062.4|1063|1062.6|1063.2|1063|1063|1062.4|11164
1614940170000|2021-03-05 10:29:30|1062.8|1062.8|1062.8|1062.4|1063.4|1062.8|1062.8|1062.4|2352
1614940180000|2021-03-05 10:29:40|1062.6|1062.6|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|332
1614940190000|2021-03-05 10:29:50|1062.8|1062|1062.4|1061.8|1062.8|1062|1062.2|1061.8|389
1614940200000|2021-03-05 10:30:00|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1061.8|1061.6|2686
1614940210000|2021-03-05 10:30:10|1061.8|1061.4|1062.4|1062|1062.4|1062|1061.6|1061.2|14371
1614940220000|2021-03-05 10:30:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1614940230000|2021-03-05 10:30:30|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.4|1062|6209
1614940240000|2021-03-05 10:30:40|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1614940250000|2021-03-05 10:30:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|5175
1614940260000|2021-03-05 10:31:00|1063.8|1063.6|1063.4|1063|1064|1063.8|1063.4|1063|1064
1614940270000|2021-03-05 10:31:10|1063.6|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|2600
1614940280000|2021-03-05 10:31:20|1063.2|1062.8|1063.2|1062.8|1063.4|1062.8|1063|1062.6|853
1614940290000|2021-03-05 10:31:30|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1614940300000|2021-03-05 10:31:40|1063||1063.2||1063.2||1063||0
1614940310000|2021-03-05 10:31:50|1063.4|1063|1063.4|1063.2|1063.8|1063.4|1063.4|1062.8|970
1614940320000|2021-03-05 10:32:00|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1062.8|100
1614940330000|2021-03-05 10:32:10|1063.2|1063|1063|1062.4|1063.2|1063|1062.8|1062.4|15
1614940340000|2021-03-05 10:32:20||1062.6||1062.8||1062.8||1062.4|0
1614940350000|2021-03-05 10:32:30|1062.8|1062.6|1062|1061.8|1063|1062.8|1062|1061.6|3377
1614940360000|2021-03-05 10:32:40|1062.2|1062|1062.6|1062|1062.8|1062.4|1062.2|1062|4172
1614940370000|2021-03-05 10:32:50|1062.4|1061.8|1062.4|1062|1062.4|1062|1061.6|1061.4|21076
1614940380000|2021-03-05 10:33:00|1062.6|1062.2|1061.8|1061.4|1062.6|1062.2|1061.8|1061.4|699
1614940390000|2021-03-05 10:33:10|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|413
1614940400000|2021-03-05 10:33:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|836
1614940410000|2021-03-05 10:33:30|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.6|4036
1614940420000|2021-03-05 10:33:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|711
1614940430000|2021-03-05 10:33:50|1062.2|1062.2|1062.6|1062.2|1062.6|1062.2|1062.2|1062|1428
1614940440000|2021-03-05 10:34:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|500
1614940450000|2021-03-05 10:34:10|1062.8|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.2|214
1614940460000|2021-03-05 10:34:20|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|944
1614940470000|2021-03-05 10:34:30|1063|1062.2|1063.4|1063|1063.4|1063|1063|1062.2|360
1614940480000|2021-03-05 10:34:40|1063.2|1062.8|1063.6|1063|1063.6|1063.2|1063|1062.8|863
1614940490000|2021-03-05 10:34:50|1063.8|1063.2|1063.2|1063|1063.8|1063.4|1062.8|1062.6|7584
1614940500000|2021-03-05 10:35:00|1063|1062.8|1063.4|1063|1063.6|1063|1063|1062.8|7250
1614940510000|2021-03-05 10:35:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1200
1614940520000|2021-03-05 10:35:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|0
1614940530000|2021-03-05 10:35:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|1404
1614940540000|2021-03-05 10:35:40|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|600
1614940550000|2021-03-05 10:35:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1397
1614940560000|2021-03-05 10:36:00|1063.8|1063.4|1064.4|1064|1064.4|1064|1063.6|1063.2|1490
1614940570000|2021-03-05 10:36:10|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|810
1614940580000|2021-03-05 10:36:20|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.2|1064.2|0
1614940590000|2021-03-05 10:36:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|4779
1614940600000|2021-03-05 10:36:40|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064|1063.4|584
1614940610000|2021-03-05 10:36:50|1064|1063.6|1064.6|1064.2|1064.6|1064.2|1063.8|1063.6|8764
1614940620000|2021-03-05 10:37:00|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|3268
1614940630000|2021-03-05 10:37:10|1064.4|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064.2|1503
1614940640000|2021-03-05 10:37:20|1064.4|1064|1064.4|1064|1064.6|1064.2|1064|1063.8|2314
1614940650000|2021-03-05 10:37:30|1064.2|1063.8|1063.8|1063.6|1064.2|1064|1063.8|1063.4|2190
1614940660000|2021-03-05 10:37:40|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|436
1614940670000|2021-03-05 10:37:50||1063.4||1063.4||1063.4||1063.4|276
1614940680000|2021-03-05 10:38:00|||||||||100
1614940690000|2021-03-05 10:38:10|||||||||25
1614940700000|2021-03-05 10:38:20|1064|1063.6|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|0
1614940720000|2021-03-05 10:38:40|1064|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.8|1577
1614940740000|2021-03-05 10:39:00|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|0
1614940760000|2021-03-05 10:39:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|2672
1614940770000|2021-03-05 10:39:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|672
1614940780000|2021-03-05 10:39:40|1064.8||1064.8||1064.8||1064.8||0
1614940800000|2021-03-05 10:40:00|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|11
1614940810000|2021-03-05 10:40:10|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.8|1064.4|421
1614940820000|2021-03-05 10:40:20|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|120
1614940830000|2021-03-05 10:40:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|483
1614940840000|2021-03-05 10:40:40|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1614940850000|2021-03-05 10:40:50|1065|1064.8|1064.8|1064.6|1065|1064.8|1064.8|1064.6|402
1614940860000|2021-03-05 10:41:00|1065||1064.8||1065||1064.8||269
1614940870000|2021-03-05 10:41:10|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.2|1250
1614940880000|2021-03-05 10:41:20|1064.8|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|500
1614940890000|2021-03-05 10:41:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|603
1614940900000|2021-03-05 10:41:40|1064.2||1064.2||1064.2||1064.2||0
1614940910000|2021-03-05 10:41:50|1064.4|1063.8|1064.2|1063.8|1064.4|1064.2|1064|1063.8|11139
1614940920000|2021-03-05 10:42:00|1064|1063.6|1063.4|1063|1064|1063.6|1063.4|1063|1588
1614940930000|2021-03-05 10:42:10|1063.2|1062.8|1062.2|1061.8|1063.4|1062.8|1062.2|1061.8|4468
1614940940000|2021-03-05 10:42:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.6|0
1614940950000|2021-03-05 10:42:30|1062.2|1062.2|1064|1063.6|1064|1063.6|1062.2|1062.2|19371
1614940960000|2021-03-05 10:42:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|400
1614940980000|2021-03-05 10:43:00||1063.6||1063.6||1063.6||1063.6|0
1614940990000|2021-03-05 10:43:10|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|0
1614941000000|2021-03-05 10:43:20|1063.8|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.6|0
1614941020000|2021-03-05 10:43:40|1063.8||1063.8||1063.8||1063.8||0
1614941030000|2021-03-05 10:43:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|982
1614941040000|2021-03-05 10:44:00|1063.8|1063.6|1064.2|1063.6|1064.2|1063.6|1063.8|1063.6|1166
1614941050000|2021-03-05 10:44:10|1064|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.2|620
1614941060000|2021-03-05 10:44:20|1063.6||1063.8||1063.8||1063.6||0
1614941080000|2021-03-05 10:44:40|1064|1063.6|1063.2|1063|1064|1063.6|1063.2|1063|3634
1614941090000|2021-03-05 10:44:50|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|11
1614941100000|2021-03-05 10:45:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|969
1614941110000|2021-03-05 10:45:10|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1062.8|1062.4|3307
1614941120000|2021-03-05 10:45:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|2256
1614941130000|2021-03-05 10:45:30|1063.2||1063.2||1063.2||1063.2||0
1614941140000|2021-03-05 10:45:40|1063.4|1063.2|1063.4|1063|1063.8|1063.4|1063.2|1063|1432
1614941150000|2021-03-05 10:45:50|1063|1063.2|1062.8|1062.6|1063|1063.2|1062.8|1062.4|7161
1614941160000|2021-03-05 10:46:00|1063|1062.4|1062.4|1061.8|1063.2|1062.8|1062.4|1061.8|5812
1614941170000|2021-03-05 10:46:10|1062.6|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|1091
1614941180000|2021-03-05 10:46:20||1062||1062||1062||1062|0
1614941190000|2021-03-05 10:46:30|1062.4|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062|2782
1614941200000|2021-03-05 10:46:40|1062.6|1062.4|1062|1061.6|1062.6|1062.4|1062|1061.6|11586
1614941210000|2021-03-05 10:46:50|1062.2|1061.8|1062|1061.8|1062.4|1061.8|1062|1061.6|600
1614941220000|2021-03-05 10:47:00|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|469
1614941230000|2021-03-05 10:47:10|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1061.8|1061.6|10
1614941240000|2021-03-05 10:47:20|1061.8|1061.4|1062.4|1061.8|1062.4|1061.8|1061.4|1061|4509
1614941250000|2021-03-05 10:47:30||1062||1062||1062.2||1062|1
1614941260000|2021-03-05 10:47:40|1062.2|1061.8|1062|1061.4|1062.2|1061.8|1061.8|1061.4|1414
1614941270000|2021-03-05 10:47:50||1061.6||1061.6||1061.6||1061.6|0
1614941280000|2021-03-05 10:48:00|1062.2|1061.8|1062.6|1062.2|1062.8|1062.4|1062.2|1061.8|3712
1614941290000|2021-03-05 10:48:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1278
1614941320000|2021-03-05 10:48:40||1062.6||1062.6||1062.6||1062.6|0
1614941330000|2021-03-05 10:48:50|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|500
1614941340000|2021-03-05 10:49:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|5863
1614941350000|2021-03-05 10:49:10|1063.4|1063.4|1063.4|1063|1063.6|1063.4|1063.2|1063|1814
1614941360000|2021-03-05 10:49:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1614941370000|2021-03-05 10:49:30||1063.2||1063.2||1063.2||1063|285
1614941390000|2021-03-05 10:49:50|1063.6||1063.6||1063.6||1063.6||485
1614941400000|2021-03-05 10:50:00||1063.4||1063.2||1063.4||1063.2|0
1614941410000|2021-03-05 10:50:10|1063.4|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|501
1614941420000|2021-03-05 10:50:20|1063.2||1063.2||1063.4||1063.2||2034
1614941430000|2021-03-05 10:50:30|1063|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.8|768
1614941440000|2021-03-05 10:50:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|148
1614941450000|2021-03-05 10:50:50|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|469
1614941460000|2021-03-05 10:51:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|3505
1614941470000|2021-03-05 10:51:10|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|723
1614941480000|2021-03-05 10:51:20|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|782
1614941490000|2021-03-05 10:51:30|1064.2|1063.8|1064.2|1064|1064.6|1064.4|1064.2|1063.8|7657
1614941500000|2021-03-05 10:51:40|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|1496
1614941510000|2021-03-05 10:51:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1002
1614941520000|2021-03-05 10:52:00|1063.8|1063.4|1064.4|1064.2|1064.4|1064.2|1063.6|1063.4|8573
1614941530000|2021-03-05 10:52:10|1064.2|1064|1063.6|1063.4|1064.2|1064|1063.6|1063.2|2903
1614941540000|2021-03-05 10:52:20|1063.8|1063.2|1063.8|1063.4|1064|1063.6|1063.8|1063.2|3004
1614941550000|2021-03-05 10:52:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1614941560000|2021-03-05 10:52:40|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2
1614941570000|2021-03-05 10:52:50|1064|1063.6|1063.4|1063|1064|1063.6|1063.2|1063|5027
1614941580000|2021-03-05 10:53:00|1063.2||1063.2||1063.4||1063.2||0
1614941590000|2021-03-05 10:53:10|1063.4||1063.4||1063.4||1063.2||0
1614941600000|2021-03-05 10:53:20|1063.2||1063.2||1063.4||1063.2||0
1614941610000|2021-03-05 10:53:30|1063.4||1063.2||1063.4||1063.2||600
1614941620000|2021-03-05 10:53:40|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|509
1614941630000|2021-03-05 10:53:50|1063|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.6|3055
1614941640000|2021-03-05 10:54:00|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1576
1614941650000|2021-03-05 10:54:10|1062.6|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.2|2258
1614941660000|2021-03-05 10:54:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|600
1614941670000|2021-03-05 10:54:30|||||||||39
1614941680000|2021-03-05 10:54:40|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1063|1062.4|5427
1614941690000|2021-03-05 10:54:50|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.4|1130
1614941700000|2021-03-05 10:55:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062|0
1614941710000|2021-03-05 10:55:10|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.8|1062.4|1133
1614941730000|2021-03-05 10:55:30|1063|1062.4|1064|1063.6|1064.2|1064|1063|1062.4|5150
1614941740000|2021-03-05 10:55:40||1063.8||1063.8||1063.8||1063.6|0
1614941750000|2021-03-05 10:55:50|1063.8|1063.6|1064|1063.6|1064.4|1064|1063.8|1063.6|2948
1614941760000|2021-03-05 10:56:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1614941770000|2021-03-05 10:56:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|36
1614941780000|2021-03-05 10:56:20||1064||1064||1064||1064|400
1614941790000|2021-03-05 10:56:30||1063.8||1064||1064||1063.8|421
1614941800000|2021-03-05 10:56:40|1064|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|419
1614941810000|2021-03-05 10:56:50||1063.6||1063.8||1063.8||1063.6|500
1614941820000|2021-03-05 10:57:00|1064.2|1064|1063.8|1063.4|1064.4|1064|1063.6|1063.2|5680
1614941840000|2021-03-05 10:57:20|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|11
1614941850000|2021-03-05 10:57:30|1063.8|1063.2|1063.6|1063.4|1063.8|1063.4|1063.4|1063.2|3
1614941860000|2021-03-05 10:57:40|1063.8|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|4000
1614941870000|2021-03-05 10:57:50||1063.2||1063.2||1063.2||1063.2|0
1614941890000|2021-03-05 10:58:10|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|6889
1614941900000|2021-03-05 10:58:20|1063.4||1063.4||1063.4||1063.4||2805
1614941920000|2021-03-05 10:58:40|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063.2|121
1614941930000|2021-03-05 10:58:50|1063.6|1063.4|1064|1063.8|1064.2|1063.8|1063.6|1063.2|993
1614941940000|2021-03-05 10:59:00|1063.8|1063.6|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|1145
1614941950000|2021-03-05 10:59:10|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|2403
1614941960000|2021-03-05 10:59:20|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|408
1614941980000|2021-03-05 10:59:40|1063.6|1063.2|1062.6|1062.4|1063.6|1063.2|1062.6|1062.2|9122
1614941990000|2021-03-05 10:59:50|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|514
1614942020000|2021-03-05 11:00:20|1062.4|1062|1062.2|1061.8|1062.4|1062|1061.6|1061.2|21911
1614942030000|2021-03-05 11:00:30|1062.4|1062|1063|1062.6|1063|1062.8|1062.4|1062|3414
1614942040000|2021-03-05 11:00:40|1063.2|1062.8|1063.4|1063|1063.6|1063.4|1063|1062.6|11818
1614942060000|2021-03-05 11:01:00|1063.2||1063.4||1063.4||1063.2||2134
1614942070000|2021-03-05 11:01:10||1063.2||1063.2||1063.2||1063|0
1614942090000|2021-03-05 11:01:30|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|3980
1614942100000|2021-03-05 11:01:40|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|2147
1614942110000|2021-03-05 11:01:50|1063.8|1063.4|1063.6|1063.4|1064|1063.4|1063.6|1063.2|2571
1614942120000|2021-03-05 11:02:00|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1063|6
1614942130000|2021-03-05 11:02:10|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|480
1614942140000|2021-03-05 11:02:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|3529
1614942150000|2021-03-05 11:02:30|1063.2||1063.2||1063.2||1063.2||0
1614942160000|2021-03-05 11:02:40|1063.4||1063.4||1063.4||1063.2||2125
1614942170000|2021-03-05 11:02:50|1063.2||1063.2||1063.4||1063.2||0
1614942180000|2021-03-05 11:03:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|1707
1614942190000|2021-03-05 11:03:10|1063.2|1063.2|1063|1062.6|1063.2|1063.2|1063|1062.6|2133
1614942200000|2021-03-05 11:03:20|1062.8|1062.4|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|1614
1614942210000|2021-03-05 11:03:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1614942220000|2021-03-05 11:03:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|545
1614942230000|2021-03-05 11:03:50||1063.2||1063.2||1063.2||1063.2|0
1614942250000|2021-03-05 11:04:10|1063.2|1063|1063.2|1063|1063.6|1063.4|1063.2|1063|4613
1614942260000|2021-03-05 11:04:20|1063.4||1063.4||1063.4||1063.4||500
1614942270000|2021-03-05 11:04:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|2957
1614942300000|2021-03-05 11:05:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1614942310000|2021-03-05 11:05:10|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062.2|1341
1614942330000|2021-03-05 11:05:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|0
1614942340000|2021-03-05 11:05:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|100
1614942350000|2021-03-05 11:05:50|1063|1063|1063|1062.8|1063.2|1063|1063|1062.8|2761
1614942360000|2021-03-05 11:06:00|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|2394
1614942370000|2021-03-05 11:06:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1000
1614942380000|2021-03-05 11:06:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062|4286
1614942400000|2021-03-05 11:06:40|1062.4|1062|1062|1061.6|1062.4|1062|1062|1061.6|439
1614942410000|2021-03-05 11:06:50|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|2073
1614942420000|2021-03-05 11:07:00|1062.4|1061.8|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|2780
1614942430000|2021-03-05 11:07:10|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|4116
1614942440000|2021-03-05 11:07:20|1063|1062.6|1063.6|1063.2|1063.6|1063.2|1063|1062.6|3000
1614942450000|2021-03-05 11:07:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|2890
1614942460000|2021-03-05 11:07:40|1063.4|1063|1062.8|1062.6|1063.4|1063.2|1062.8|1062.6|2642
1614942470000|2021-03-05 11:07:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|0
1614942480000|2021-03-05 11:08:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|2021
1614942490000|2021-03-05 11:08:10|1062.6|1062.2|1062.6|1062.4|1063|1062.6|1062.6|1062.2|500
1614942500000|2021-03-05 11:08:20|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.2|1061.8|904
1614942510000|2021-03-05 11:08:30|1062.4||1062.6||1062.6||1062.4||0
1614942520000|2021-03-05 11:08:40|1062.4|1062.4|1062.4|1062.2|1062.4|1062.4|1062.4|1062.2|1643
1614942530000|2021-03-05 11:08:50|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|483
1614942540000|2021-03-05 11:09:00|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1614942550000|2021-03-05 11:09:10|1062.2|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|2515
1614942560000|2021-03-05 11:09:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1614942570000|2021-03-05 11:09:30|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|804
1614942580000|2021-03-05 11:09:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1614942590000|2021-03-05 11:09:50|1062.4|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|16
1614942600000|2021-03-05 11:10:00|1062.6||1062.8||1062.8||1062.6||235
1614942620000|2021-03-05 11:10:20|1062.6||1062.8||1062.8||1062.6||1000
1614942630000|2021-03-05 11:10:30|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|628
1614942640000|2021-03-05 11:10:40||1062.2||1062.4||1062.4||1062.2|4360
1614942650000|2021-03-05 11:10:50|1062.4|1062.2|1062.2|1061.8|1062.4|1062.2|1062|1061.6|2858
1614942660000|2021-03-05 11:11:00|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|1064
1614942670000|2021-03-05 11:11:10|1062.4|1062|1062.8|1062.4|1062.8|1062.4|1062.4|1062|547
1614942680000|2021-03-05 11:11:20|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|0
1614942700000|2021-03-05 11:11:40|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|2955
1614942710000|2021-03-05 11:11:50||1062.6||1062.6||1062.6||1062.6|500
1614942720000|2021-03-05 11:12:00|1062.6|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.2|1314
1614942730000|2021-03-05 11:12:10|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|17
1614942740000|2021-03-05 11:12:20||1063.4||1063.2||1063.4||1063.2|500
1614942750000|2021-03-05 11:12:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1614942770000|2021-03-05 11:12:50|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1062.8|0
1614942780000|2021-03-05 11:13:00||1062.8||1063||1063||1062.8|0
1614942790000|2021-03-05 11:13:10|1063|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|4
1614942800000|2021-03-05 11:13:20|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|403
1614942810000|2021-03-05 11:13:30|1063.4|1062.8|1063.6|1063.4|1063.6|1063.4|1063.4|1062.8|6627
1614942820000|2021-03-05 11:13:40|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|3844
1614942830000|2021-03-05 11:13:50|1063.4|1063.2|1063|1062.8|1063.6|1063.2|1063|1062.8|2828
1614942840000|2021-03-05 11:14:00|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|297
1614942850000|2021-03-05 11:14:10|1063||1063.2||1063.2||1063||0
1614942860000|2021-03-05 11:14:20|1063||1063||1063||1063||0
1614942870000|2021-03-05 11:14:30|1063.2||1063.2||1063.2||1063.2||429
1614942880000|2021-03-05 11:14:40|1063||1063.2||1063.2||1063||0
1614942890000|2021-03-05 11:14:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.8|1169
1614942900000|2021-03-05 11:15:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|0
1614942910000|2021-03-05 11:15:10|1063.2||1063.2||1063.2||1063||0
1614942920000|2021-03-05 11:15:20|1063|1062.6|1063|1062.8|1063.2|1062.8|1062.8|1062.6|3472
1614942940000|2021-03-05 11:15:40||1062.6||1062.8||1062.8||1062.6|1315
1614942950000|2021-03-05 11:15:50|1063.2|1063|1063.6|1063.4|1063.6|1063.4|1063.2|1063|1256
1614942960000|2021-03-05 11:16:00|1063.8|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|1713
1614942970000|2021-03-05 11:16:10|1063.8|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063.2|36
1614942980000|2021-03-05 11:16:20||1063.4||1063.4||1063.4||1063.4|0
1614942990000|2021-03-05 11:16:30|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614943000000|2021-03-05 11:16:40|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1614943030000|2021-03-05 11:17:10|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|232
1614943040000|2021-03-05 11:17:20|1063.6|1063.6|1063.6|1063.4|1064|1063.6|1063.4|1063|7278
1614943050000|2021-03-05 11:17:30|1063.4|1063.2|1062.8|1062.4|1063.6|1063.2|1062.6|1062.4|723
1614943060000|2021-03-05 11:17:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1614943070000|2021-03-05 11:17:50|1062.8|1062.4|1063|1062.6|1063|1062.8|1062.8|1062.4|0
1614943080000|2021-03-05 11:18:00|1062.8|1062.4|1063.2|1062.8|1063.2|1063|1062.6|1062.4|8910
1614943090000|2021-03-05 11:18:10|1063|1062.4|1063|1062.8|1063.2|1062.8|1062.8|1062.4|10165
1614943100000|2021-03-05 11:18:20|1062.8|1062.6|1062.2|1061.8|1062.8|1062.6|1062|1061.8|0
1614943120000|2021-03-05 11:18:40|1062.4|1062|1062.6|1062.2|1062.8|1062.4|1062.4|1062|2005
1614943130000|2021-03-05 11:18:50|1062.4||1062.6||1062.6||1062.4||0
1614943160000|2021-03-05 11:19:20|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|3728
1614943170000|2021-03-05 11:19:30|1062|1061.6|1061.4|1061.2|1062|1061.6|1061.4|1061|529
1614943180000|2021-03-05 11:19:40|1061.6|1061|1061.2|1061|1061.6|1061.2|1061|1060.8|4191
1614943190000|2021-03-05 11:19:50|1061.4|1060.8|1061.2|1061|1061.4|1061.2|1061.2|1060.8|1346
1614943200000|2021-03-05 11:20:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061|41680
1614943220000|2021-03-05 11:20:20||1061.4||1061.4||1061.4||1061.4|2000
1614943230000|2021-03-05 11:20:30|1061.8|1061.6|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|573
1614943240000|2021-03-05 11:20:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|1525
1614943250000|2021-03-05 11:20:50||1061||1061.2||1061.2||1061|0
1614943260000|2021-03-05 11:21:00|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|1693
1614943270000|2021-03-05 11:21:10|1062|1061.6|1061.2|1061|1062|1061.6|1061.2|1061|169
1614943280000|2021-03-05 11:21:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.6|1100
1614943290000|2021-03-05 11:21:30|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1614943300000|2021-03-05 11:21:40|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1614943310000|2021-03-05 11:21:50|1061.4|1061|1061.2|1060.8|1061.4|1061.2|1061.2|1060.8|931
1614943320000|2021-03-05 11:22:00|1061|1060.6|1060.8|1060.4|1061.2|1060.6|1060.6|1060.4|3771
1614943330000|2021-03-05 11:22:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943340000|2021-03-05 11:22:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.4|1060|3842
1614943350000|2021-03-05 11:22:30|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.2|1060|0
1614943360000|2021-03-05 11:22:40|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|5303
1614943370000|2021-03-05 11:22:50|1059.6|1059.2|1058.8|1058.4|1059.6|1059.2|1058.6|1058.2|13581
1614943380000|2021-03-05 11:23:00|1059|1058.6|1059.2|1058.8|1059.2|1059|1059|1058.6|1099
1614943390000|2021-03-05 11:23:10|1059|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1614943400000|2021-03-05 11:23:20|1059.2|1058.8|1059.6|1059.2|1059.8|1059.4|1059|1058.6|1671
1614943410000|2021-03-05 11:23:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1614943420000|2021-03-05 11:23:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|0
1614943430000|2021-03-05 11:23:50|1060||1059.8||1060||1059.8||0
1614943440000|2021-03-05 11:24:00|1060|1059.8|1060.2|1059.8|1060.4|1060|1059.8|1059.6|419
1614943450000|2021-03-05 11:24:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1614943460000|2021-03-05 11:24:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943470000|2021-03-05 11:24:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|200
1614943480000|2021-03-05 11:24:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|500
1614943490000|2021-03-05 11:24:50|1061||1061||1061.2||1061||0
1614943500000|2021-03-05 11:25:00|1060.8|1060.6|1060.8|1060.4|1061|1060.8|1060.4|1060|6972
1614943510000|2021-03-05 11:25:10|1061|1060.6|1061|1060.8|1061.4|1061.2|1061|1060.6|2463
1614943520000|2021-03-05 11:25:20|1061.2|1061|1061|1060.6|1061.2|1061|1060.8|1060.4|3061
1614943530000|2021-03-05 11:25:30|1060.8|1060.4|1060|1059.8|1060.8|1060.4|1060|1059.6|2244
1614943550000|2021-03-05 11:25:50|||||||||33
1614943560000|2021-03-05 11:26:00|1060.2|1060|1060|1059.6|1060.6|1060.2|1059.8|1059.6|5298
1614943570000|2021-03-05 11:26:10|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1614943580000|2021-03-05 11:26:20|1060|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.6|509
1614943600000|2021-03-05 11:26:40|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|4
1614943620000|2021-03-05 11:27:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1614943630000|2021-03-05 11:27:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|74
1614943640000|2021-03-05 11:27:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1614943650000|2021-03-05 11:27:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1614943660000|2021-03-05 11:27:40|1061|1060.6|1061.6|1061.2|1061.6|1061.2|1061|1060.6|20335
1614943670000|2021-03-05 11:27:50|1061.4||1061.4||1061.4||1061.4||550
1614943680000|2021-03-05 11:28:00|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|1338
1614943690000|2021-03-05 11:28:10|1061.6|1061.2|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1981
1614943700000|2021-03-05 11:28:20|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1614943710000|2021-03-05 11:28:30|1061.8||1062||1062||1061.8||0
1614943720000|2021-03-05 11:28:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|600
1614943730000|2021-03-05 11:28:50|1062||1062.2||1062.2||1062||0
1614943740000|2021-03-05 11:29:00|1062|1062|1062.2|1062|1062.4|1062|1062|1062|0
1614943750000|2021-03-05 11:29:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|701
1614943760000|2021-03-05 11:29:20|||||||||1000
1614943770000|2021-03-05 11:29:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|617
1614943780000|2021-03-05 11:29:40||1062||1062||1062||1062|0
1614943790000|2021-03-05 11:29:50|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|1634
1614943800000|2021-03-05 11:30:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1614943810000|2021-03-05 11:30:10|1062.2|1061.8|1061.4|1061|1062.2|1061.8|1061|1060.8|4962
1614943820000|2021-03-05 11:30:20|1061.6|1061.2|1061.2|1060.8|1061.8|1061.6|1061.2|1060.8|1072
1614943830000|2021-03-05 11:30:30|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1060.8|1100
1614943840000|2021-03-05 11:30:40||1061.2||1061||1061.2||1061|13
1614943850000|2021-03-05 11:30:50|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1060.6|1060.4|1497
1614943860000|2021-03-05 11:31:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943870000|2021-03-05 11:31:10||1060.6||1060.4||1060.6||1060.4|1
1614943880000|2021-03-05 11:31:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943900000|2021-03-05 11:31:40|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943910000|2021-03-05 11:31:50|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|11
1614943920000|2021-03-05 11:32:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1614943930000|2021-03-05 11:32:10|1061|1060.8|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2738
1614943950000|2021-03-05 11:32:30|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614943960000|2021-03-05 11:32:40|1060.6|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.4|799
1614943970000|2021-03-05 11:32:50|1060.8|1060.8|1060.8|1060.4|1061|1060.8|1060.6|1060.4|2367
1614943980000|2021-03-05 11:33:00|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|0
1614943990000|2021-03-05 11:33:10|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.4|1060.2|4629
1614944000000|2021-03-05 11:33:20|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|3128
1614944010000|2021-03-05 11:33:30|1060.8|1061|1061.2|1060.8|1061.4|1061|1060.8|1060.8|1128
1614944020000|2021-03-05 11:33:40|1061.4|1061|1061.2|1061|1061.6|1061.2|1061.2|1060.8|1
1614944030000|2021-03-05 11:33:50|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|0
1614944040000|2021-03-05 11:34:00|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1614944050000|2021-03-05 11:34:10|1061.8|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|965
1614944060000|2021-03-05 11:34:20|1062.2|1061.8|1062|1061.6|1062.2|1062|1062|1061.6|573
1614944070000|2021-03-05 11:34:30|1062.2|1061.8|1062|1061.8|1062.2|1062|1062|1061.6|549
1614944080000|2021-03-05 11:34:40|1062.2|1062|1062.6|1062.4|1062.6|1062.4|1062|1062|3075
1614944090000|2021-03-05 11:34:50|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.2|1062|23939
1614944100000|2021-03-05 11:35:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1732
1614944110000|2021-03-05 11:35:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1614944120000|2021-03-05 11:35:20||1062.8||1062.8||1062.8||1062.6|0
1614944130000|2021-03-05 11:35:30||1062.6||1062.6||1062.6||1062.6|3
1614944140000|2021-03-05 11:35:40|1062.8|1062.4|1063|1062.6|1063|1062.8|1062.8|1062.4|2352
1614944150000|2021-03-05 11:35:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1614944160000|2021-03-05 11:36:00|1063|1063|1063.2|1062.8|1063.2|1063|1063|1062.8|1060
1614944170000|2021-03-05 11:36:10|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.4|1063|0
1614944180000|2021-03-05 11:36:20|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|17
1614944190000|2021-03-05 11:36:30|1063.2|1062.8|1063|1062.8|1063.4|1062.8|1063|1062.8|11
1614944200000|2021-03-05 11:36:40|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|537
1614944210000|2021-03-05 11:36:50|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1328
1614944220000|2021-03-05 11:37:00|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1614944230000|2021-03-05 11:37:10|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|158
1614944240000|2021-03-05 11:37:20|1063.6|1063.2|1064|1063.8|1064|1063.8|1063.6|1063.2|7000
1614944250000|2021-03-05 11:37:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|3281
1614944260000|2021-03-05 11:37:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|43
1614944270000|2021-03-05 11:37:50|1064|1063.6|1064.2|1063.8|1064.4|1064|1063.8|1063.4|1491
1614944280000|2021-03-05 11:38:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|0
1614944290000|2021-03-05 11:38:10|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|10
1614944310000|2021-03-05 11:38:30|1064||1064||1064.2||1064||0
1614944320000|2021-03-05 11:38:40|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.2|778
1614944330000|2021-03-05 11:38:50|1063.4|1063.2|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|10
1614944340000|2021-03-05 11:39:00|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|2579
1614944350000|2021-03-05 11:39:10|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|1133
1614944360000|2021-03-05 11:39:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1614944370000|2021-03-05 11:39:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1614944390000|2021-03-05 11:39:50||1063.2||1063||1063.2||1063|1449
1614944410000|2021-03-05 11:40:10|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.4|2846
1614944420000|2021-03-05 11:40:20|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|100
1614944430000|2021-03-05 11:40:30|1063|1062.6|1062.8|1062.6|1063.2|1062.6|1062.8|1062.6|1601
1614944440000|2021-03-05 11:40:40|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.6|1062.2|2631
1614944450000|2021-03-05 11:40:50||1062.6||1062.4||1062.6||1062.4|0
1614944460000|2021-03-05 11:41:00|1062.6|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1062|2869
1614944480000|2021-03-05 11:41:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1614944490000|2021-03-05 11:41:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1614944500000|2021-03-05 11:41:40|1062.4||1062.6||1062.6||1062.4||0
1614944510000|2021-03-05 11:41:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1614944520000|2021-03-05 11:42:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.2|1062|1981
1614944530000|2021-03-05 11:42:10|1062.6|1062.2|1062.4|1062.2|1062.6|1062.2|1062.4|1062.2|0
1614944540000|2021-03-05 11:42:20||1062||1062||1062||1062|3
1614944550000|2021-03-05 11:42:30|1062.6|1062.2|1062.4|1062|1063.2|1062.8|1062.4|1062|2591
1614944560000|2021-03-05 11:42:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|168
1614944570000|2021-03-05 11:42:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.2|3103
1614944580000|2021-03-05 11:43:00|1062.6||1062.6||1062.8||1062.6||0
1614944590000|2021-03-05 11:43:10|1062.4|1062.2|1062.2|1062|1062.4|1062.2|1062.2|1062|37
1614944600000|2021-03-05 11:43:20|1062|1061.8|1062.4|1062.2|1062.6|1062.2|1062|1061.6|3598
1614944610000|2021-03-05 11:43:30|1062.6|1062.4|1062.4|1062|1063|1062.6|1062.2|1062|2981
1614944620000|2021-03-05 11:43:40|1062.2||1062.4||1062.4||1062.2||0
1614944630000|2021-03-05 11:43:50|1062.2|1061.8|1061.8|1061.6|1062.2|1061.8|1061.8|1061.6|1589
1614944640000|2021-03-05 11:44:00|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1614944650000|2021-03-05 11:44:10|1061.6||1061.8||1061.8||1061.6||0
1614944660000|2021-03-05 11:44:20|1061.6||1061.6||1061.8||1061.6||0
1614944670000|2021-03-05 11:44:30|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.4|0
1614944680000|2021-03-05 11:44:40|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1614944690000|2021-03-05 11:44:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|847
1614944700000|2021-03-05 11:45:00|1062.6|1062.2|1063|1062.6|1063|1062.6|1062.6|1062.2|2078
1614944710000|2021-03-05 11:45:10|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.6|2418
1614944720000|2021-03-05 11:45:20|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|0
1614944730000|2021-03-05 11:45:30|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|1935
1614944740000|2021-03-05 11:45:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1614944750000|2021-03-05 11:45:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|485
1614944760000|2021-03-05 11:46:00|1063|1062.8|1064.4|1064|1064.4|1064.2|1063|1062.8|61240
1614944770000|2021-03-05 11:46:10|1064.2|1063.8|1064|1063.6|1064.4|1064|1063.8|1063.4|7262
1614944780000|2021-03-05 11:46:20|1063.8|1063.4|1063.6|1063.2|1064|1063.4|1063.4|1063|5385
1614944790000|2021-03-05 11:46:30|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|0
1614944800000|2021-03-05 11:46:40|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|0
1614944820000|2021-03-05 11:47:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.4|1063.2|1491
1614944830000|2021-03-05 11:47:10|1063.6||1063.6||1063.6||1063.4||100
1614944840000|2021-03-05 11:47:20|1063.4|1063|1063.4|1063.2|1063.6|1063.2|1063.2|1062.8|41
1614944850000|2021-03-05 11:47:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.2|1062.8|0
1614944860000|2021-03-05 11:47:40|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1614944870000|2021-03-05 11:47:50|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|0
1614944900000|2021-03-05 11:48:20|1062.8|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|7
1614944910000|2021-03-05 11:48:30|1062.8||1063||1063||1062.8||0
1614944920000|2021-03-05 11:48:40|1062.8||1063||1063||1062.8||0
1614944930000|2021-03-05 11:48:50|1062.8||1062.8||1062.8||1062.8||0
1614944940000|2021-03-05 11:49:00|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062|10
1614944950000|2021-03-05 11:49:10|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|709
1614944960000|2021-03-05 11:49:20|1063|1063|1063.4|1063.2|1063.6|1063.2|1063|1063|3249
1614944970000|2021-03-05 11:49:30|1063.6||1063.6||1063.6||1063.4||0
1614944980000|2021-03-05 11:49:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|3249
1614944990000|2021-03-05 11:49:50|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|0
1614945000000|2021-03-05 11:50:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|12
1614945010000|2021-03-05 11:50:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|132
1614945020000|2021-03-05 11:50:20||1063.6||1063.6||1063.6||1063.6|0
1614945030000|2021-03-05 11:50:30||1063.4||1063.4||1063.6||1063.4|0
1614945040000|2021-03-05 11:50:40||1063.6||1063.6||1063.6||1063.6|0
1614945050000|2021-03-05 11:50:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|16
1614945060000|2021-03-05 11:51:00|1063.8|1063.6|1063.8|1063.6|1064|1063.8|1063.6|1063.6|14859
1614945070000|2021-03-05 11:51:10|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|19042
1614945080000|2021-03-05 11:51:20|||||||||500
1614945090000|2021-03-05 11:51:30|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|9782
1614945100000|2021-03-05 11:51:40||1063.6||1063.6||1063.6||1063.6|0
1614945110000|2021-03-05 11:51:50|1064|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1614945120000|2021-03-05 11:52:00|1064|1063.8|1064.4|1064|1064.6|1064.2|1063.8|1063.4|10095
1614945130000|2021-03-05 11:52:10|1064.6|1064.2|1064.8|1064.6|1065|1064.6|1064.2|1064.2|12470
1614945140000|2021-03-05 11:52:20|1064.6|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064|4488
1614945150000|2021-03-05 11:52:30|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|494
1614945160000|2021-03-05 11:52:40|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064|4539
1614945180000|2021-03-05 11:53:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2498
1614945190000|2021-03-05 11:53:10|1064.4|1064.4|1064.8|1064.6|1065|1064.6|1064.4|1064.4|3815
1614945200000|2021-03-05 11:53:20|1065|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|1700
1614945210000|2021-03-05 11:53:30|1064.8||1064.8||1064.8||1064.8||0
1614945220000|2021-03-05 11:53:40|1065|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|6452
1614945230000|2021-03-05 11:53:50|1065.4|1065|1065|1064.6|1065.4|1065|1065|1064.6|1148
1614945240000|2021-03-05 11:54:00|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|0
1614945250000|2021-03-05 11:54:10|1065||1065||1065||1064.8||0
1614945260000|2021-03-05 11:54:20|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.4|3140
1614945270000|2021-03-05 11:54:30|1064.8||1065||1065||1064.8||0
1614945280000|2021-03-05 11:54:40|1064.8||1065||1065||1064.8||0
1614945290000|2021-03-05 11:54:50|1064.8||1064.8||1065||1064.8||0
1614945300000|2021-03-05 11:55:00|1065||1064.8||1065||1064.8||0
1614945310000|2021-03-05 11:55:10|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|450
1614945330000|2021-03-05 11:55:30|1064.8|1064.6|1064.6|1064.4|1064.8|1064.6|1064.4|1063.8|24412
1614945340000|2021-03-05 11:55:40|1064.8|1064.2|1064.2|1064|1064.8|1064.4|1064.2|1063.8|3565
1614945350000|2021-03-05 11:55:50|1064|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|250
1614945360000|2021-03-05 11:56:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1614945370000|2021-03-05 11:56:10|1064|1064|1063.8|1063.4|1064.2|1064|1063.8|1063.2|1092
1614945380000|2021-03-05 11:56:20|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1614945390000|2021-03-05 11:56:30|1063.8||1063.8||1063.8||1063.8||0
1614945400000|2021-03-05 11:56:40|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|438
1614945410000|2021-03-05 11:56:50|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|9
1614945420000|2021-03-05 11:57:00|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|406
1614945430000|2021-03-05 11:57:10|1063.8|1063.8|1064.2|1063.8|1064.4|1064|1063.8|1063.8|2498
1614945440000|2021-03-05 11:57:20|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|9
1614945450000|2021-03-05 11:57:30|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1062.8|1702
1614945460000|2021-03-05 11:57:40|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1614945470000|2021-03-05 11:57:50|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1614945480000|2021-03-05 11:58:00|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|323
1614945490000|2021-03-05 11:58:10|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|794
1614945500000|2021-03-05 11:58:20||1063.2||1063||1063.2||1063|481
1614945510000|2021-03-05 11:58:30|1063.6|1063.2|1063.4|1063.2|1063.6|1063.4|1063.4|1063|225
1614945520000|2021-03-05 11:58:40|1063.6|1063|1063.8|1063.2|1063.8|1063.4|1063.6|1063|20
1614945530000|2021-03-05 11:58:50|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|0
1614945540000|2021-03-05 11:59:00|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|2292
1614945550000|2021-03-05 11:59:10|1063.2|1063.2|1063.2|1062.8|1063.2|1063.2|1063|1062.6|253
1614945560000|2021-03-05 11:59:20|1063|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.4|603
1614945570000|2021-03-05 11:59:30|1063.2|1062.6|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|3
1614945580000|2021-03-05 11:59:40|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.2|1062|11000
1614945590000|2021-03-05 11:59:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|153
1614945600000|2021-03-05 12:00:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1614945720000|2021-03-05 12:02:00|1062.2|1061.2|1062.2|1061.8|1063.2|1062.2|1062|1061.2|69930
1614945730000|2021-03-05 12:02:10|1062.4|1062|1062.4|1062.2|1062.6|1062.4|1062.4|1062|3500
1614945740000|2021-03-05 12:02:20|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|1459
1614945750000|2021-03-05 12:02:30|1062.6|1062.2|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|68
1614945760000|2021-03-05 12:02:40|1062.6|1062.4|1062.2|1062|1062.6|1062.4|1062.2|1062|2721
1614945770000|2021-03-05 12:02:50|1062.4|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|16058
1614945780000|2021-03-05 12:03:00|1062.2|1062.2|1062|1061.8|1062.4|1062.2|1062|1061.8|1292
1614945790000|2021-03-05 12:03:10|1062.2||1062||1062.2||1062||0
1614945800000|2021-03-05 12:03:20|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|2115
1614945810000|2021-03-05 12:03:30|1062|1062|1062|1061.8|1062.2|1062|1062|1061.8|1060
1614945820000|2021-03-05 12:03:40|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|343
1614945840000|2021-03-05 12:04:00|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|2116
1614945850000|2021-03-05 12:04:10||1061||1061.2||1061.2||1061|0
1614945860000|2021-03-05 12:04:20|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|913
1614945890000|2021-03-05 12:04:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|445
1614945900000|2021-03-05 12:05:00|1061.6|1061.2|1061.4|1061.2|1062|1061.8|1061.4|1061.2|82770
1614945910000|2021-03-05 12:05:10|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1060.4|1060.2|36837
1614945920000|2021-03-05 12:05:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|5209
1614945930000|2021-03-05 12:05:30|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1060.4|1060.2|35230
1614945940000|2021-03-05 12:05:40|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.6|1060.4|1886
1614945950000|2021-03-05 12:05:50|1060.6|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|492
1614945960000|2021-03-05 12:06:00|1060.6||1060.4||1060.6||1060.4||2604
1614945970000|2021-03-05 12:06:10|1060.2|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1060|2067
1614945980000|2021-03-05 12:06:20|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|10
1614945990000|2021-03-05 12:06:30|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|905
1614946000000|2021-03-05 12:06:40|1061.4|1060.8|1061.6|1061.2|1061.8|1061.4|1061.4|1060.8|533
1614946010000|2021-03-05 12:06:50|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1061|1134
1614946020000|2021-03-05 12:07:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|600
1614946030000|2021-03-05 12:07:10|1061.4|1061|1060.8|1060.6|1061.6|1061.2|1060.8|1060.6|2149
1614946040000|2021-03-05 12:07:20|1061||1061||1061||1060.8||0
1614946050000|2021-03-05 12:07:30|1060.8||1061||1061.2||1060.8||258
1614946060000|2021-03-05 12:07:40|1060.8||1060.8||1060.8||1060.8||0
1614946070000|2021-03-05 12:07:50|1060.6|1060.2|1060.6|1060.4|1060.8|1060.6|1060.6|1060.2|2902
1614946080000|2021-03-05 12:08:00|1060.8|1060.2|1060.6|1060.4|1060.8|1060.6|1060.6|1060.2|3485
1614946090000|2021-03-05 12:08:10|1060.8||1060.8||1060.8||1060.8||0
1614946100000|2021-03-05 12:08:20|1060.6||1060.6||1060.8||1060.6||0
1614946110000|2021-03-05 12:08:30|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.2|1060|1349
1614946120000|2021-03-05 12:08:40|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|600
1614946130000|2021-03-05 12:08:50|1060.2|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|3500
1614946140000|2021-03-05 12:09:00|1060.4|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|619
1614946150000|2021-03-05 12:09:10|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|1558
1614946160000|2021-03-05 12:09:20|1060||1060||1060||1060||0
1614946170000|2021-03-05 12:09:30|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|413
1614946180000|2021-03-05 12:09:40|1060|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.4|6399
1614946190000|2021-03-05 12:09:50|1060|1059.6|1059.8|1059.4|1060.2|1059.6|1059.6|1059.2|1488
1614946200000|2021-03-05 12:10:00|1060|1059.6|1060.6|1060.2|1060.6|1060.2|1060|1059.6|2443
1614946210000|2021-03-05 12:10:10|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|3682
1614946220000|2021-03-05 12:10:20|1060.6|1060.4|1060.2|1059.8|1060.6|1060.4|1060|1059.6|7143
1614946230000|2021-03-05 12:10:30|1060.4|1060|1060.6|1060.2|1060.8|1060.2|1060.2|1060|635
1614946240000|2021-03-05 12:10:40|1060.4|1060|1060.4|1060|1060.6|1060|1060.2|1060|11
1614946250000|2021-03-05 12:10:50|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|165
1614946260000|2021-03-05 12:11:00|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|324
1614946270000|2021-03-05 12:11:10|1060.2|1059.6|1060|1059.8|1060.2|1059.8|1060|1059.6|54
1614946280000|2021-03-05 12:11:20|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.2|1059|5204
1614946290000|2021-03-05 12:11:30|1059.4|1059|1059.4|1059|1059.4|1059.2|1059|1058.8|2558
1614946300000|2021-03-05 12:11:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1614946310000|2021-03-05 12:11:50||1059.4||1059.4||1059.4||1059.4|0
1614946320000|2021-03-05 12:12:00|1059.8|1059.2|1059.4|1059.2|1059.8|1059.4|1059.2|1059|6260
1614946330000|2021-03-05 12:12:10|1059.6|1059|1059.6|1059.2|1059.6|1059.4|1059.6|1059|2008
1614946340000|2021-03-05 12:12:20|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|427
1614946350000|2021-03-05 12:12:30||1059.4||1059.2||1059.4||1059.2|1500
1614946360000|2021-03-05 12:12:40|1059.4|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|6000
1614946370000|2021-03-05 12:12:50|1059.8||1059.6||1059.8||1059.6||0
1614946380000|2021-03-05 12:13:00|1059.8|1059.4|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|1365
1614946390000|2021-03-05 12:13:10|1059.4|1059|1059.8|1059.6|1059.8|1059.6|1059.4|1059|4262
1614946410000|2021-03-05 12:13:30|1059.6|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|486
1614946420000|2021-03-05 12:13:40|1060|1059.6|1060|1059.8|1060|1059.8|1060|1059.6|1908
1614946430000|2021-03-05 12:13:50|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|1
1614946440000|2021-03-05 12:14:00|1059.8|1059.4|1059.6|1059.4|1060|1059.6|1059.6|1059.4|19
1614946450000|2021-03-05 12:14:10|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|703
1614946460000|2021-03-05 12:14:20||1059.4||1059.4||1059.4||1059.4|0
1614946470000|2021-03-05 12:14:30|1059.8|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|496
1614946480000|2021-03-05 12:14:40|1059.6|1059.4|1060.6|1060.2|1060.6|1060.2|1059.6|1059.4|11537
1614946490000|2021-03-05 12:14:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|1850
1614946500000|2021-03-05 12:15:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1614946520000|2021-03-05 12:15:20|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|1550
1614946530000|2021-03-05 12:15:30|1061|1060.8|1060.8|1060.2|1061|1060.8|1060.4|1060.2|8265
1614946540000|2021-03-05 12:15:40|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1614946550000|2021-03-05 12:15:50|1060.6||1060.8||1060.8||1060.6||140
1614946560000|2021-03-05 12:16:00|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.4|1060.2|109
1614946570000|2021-03-05 12:16:10|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|1100
1614946580000|2021-03-05 12:16:20|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1567
1614946590000|2021-03-05 12:16:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1614946600000|2021-03-05 12:16:40|1060.6|1060.2|1060.4|1060|1060.6|1060.4|1060.4|1060|0
1614946610000|2021-03-05 12:16:50|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060|0
1614946620000|2021-03-05 12:17:00|1060.6|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1614946630000|2021-03-05 12:17:10||1060.2||1060||1060.2||1060|0
1614946640000|2021-03-05 12:17:20|1060.6|1060.2|1060.4|1060.2|1060.6|1060.4|1060.4|1060|3282
1614946680000|2021-03-05 12:18:00|1060.2|1060|1060.8|1060.4|1060.8|1060.4|1060.2|1060|1066
1614946690000|2021-03-05 12:18:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1614946700000|2021-03-05 12:18:20|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1614946710000|2021-03-05 12:18:30|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|0
1614946720000|2021-03-05 12:18:40|1060.8||1060.8||1061||1060.8||0
1614946730000|2021-03-05 12:18:50|1061|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|0
1614946740000|2021-03-05 12:19:00|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.6|5000
1614946750000|2021-03-05 12:19:10|1061|1060.6|1060.6|1060.4|1061|1060.6|1060.6|1060.2|6073
1614946760000|2021-03-05 12:19:20|1060.4|1060.2|1059.6|1059.4|1060.4|1060.2|1059.6|1059.2|6082
1614946770000|2021-03-05 12:19:30|1059.8||1059.8||1059.8||1059.8||434
1614946790000|2021-03-05 12:19:50|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|600
1614946800000|2021-03-05 12:20:00|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|2108
1614946810000|2021-03-05 12:20:10|1060.2||1060||1060.2||1060||0
1614946820000|2021-03-05 12:20:20|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.6|155
1614946830000|2021-03-05 12:20:30|1059.8|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|12
1614946840000|2021-03-05 12:20:40|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|346
1614946850000|2021-03-05 12:20:50|1059.8|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1614946860000|2021-03-05 12:21:00|1059.8|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|0
1614946870000|2021-03-05 12:21:10|1059.8|1059.2|1060|1059.6|1060.2|1059.8|1059.4|1059.2|5717
1614946880000|2021-03-05 12:21:20|1059.8|1059.4|1059.8|1059.2|1060|1059.6|1059.8|1059.2|0
1614946890000|2021-03-05 12:21:30|1060|1059.4|1060|1059.6|1060.2|1059.6|1060|1059.4|400
1614946900000|2021-03-05 12:21:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|1619
1614946910000|2021-03-05 12:21:50|1060||1060||1060||1060||0
1614946940000|2021-03-05 12:22:20|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|0
1614946960000|2021-03-05 12:22:40|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|918
1614946970000|2021-03-05 12:22:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|1130
1614946980000|2021-03-05 12:23:00|1060.6|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|1965
1614946990000|2021-03-05 12:23:10|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|240
1614947000000|2021-03-05 12:23:20|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060|0
1614947010000|2021-03-05 12:23:30|1060.6|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060|2231
1614947030000|2021-03-05 12:23:50|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1614947050000|2021-03-05 12:24:10|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1614947060000|2021-03-05 12:24:20|1060.8||1061||1061||1060.8||150
1614947070000|2021-03-05 12:24:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|801
1614947080000|2021-03-05 12:24:40|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1614947100000|2021-03-05 12:25:00|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061|1060.6|10633
1614947110000|2021-03-05 12:25:10|1061.2|1061.4|1061.4|1061.2|1061.6|1061.4|1061.2|1061|10379
1614947120000|2021-03-05 12:25:20|1061.6||1061.4||1061.6||1061.4||0
1614947140000|2021-03-05 12:25:40|1061.2|1061|1061.2|1061|1061.2|1061|1061|1060.8|2255
1614947150000|2021-03-05 12:25:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|176
1614947160000|2021-03-05 12:26:00|1061.2||1061.2||1061.2||1061.2||0
1614947170000|2021-03-05 12:26:10|1061.4|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|438
1614947180000|2021-03-05 12:26:20|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061|481
1614947190000|2021-03-05 12:26:30|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|190
1614947200000|2021-03-05 12:26:40|1061.6|1061.2|1061.4|1061|1061.8|1061.2|1061.4|1061|509
1614947210000|2021-03-05 12:26:50|1061.6|1061.2|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|518
1614947220000|2021-03-05 12:27:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|10
1614947230000|2021-03-05 12:27:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1614947240000|2021-03-05 12:27:20|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|0
1614947250000|2021-03-05 12:27:30||1061.2||1061.2||1061.2||1061.2|203
1614947260000|2021-03-05 12:27:40|1061.4|1061.4|1061.4|1061|1061.4|1061.4|1061.4|1061|5
1614947270000|2021-03-05 12:27:50||1061.2||1061||1061.2||1061|0
1614947280000|2021-03-05 12:28:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|628
1614947290000|2021-03-05 12:28:10|1061.6|1061.6|1061.4|1061|1061.6|1061.6|1061.4|1061|3021
1614947300000|2021-03-05 12:28:20|1061.2|1061.2|1062|1061.6|1062|1061.8|1061.2|1061.2|13904
1614947310000|2021-03-05 12:28:30|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062|1061.8|11937
1614947320000|2021-03-05 12:28:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|1900
1614947330000|2021-03-05 12:28:50|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1614947340000|2021-03-05 12:29:00|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|9
1614947350000|2021-03-05 12:29:10|1062.4||1062.4||1062.4||1062.2||0
1614947360000|2021-03-05 12:29:20|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062|895
1614947370000|2021-03-05 12:29:30|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.4|544
1614947380000|2021-03-05 12:29:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1614947390000|2021-03-05 12:29:50|1063.2|1062.8|1063.4|1063|1063.6|1063|1063.2|1062.8|1300
1614947400000|2021-03-05 12:30:00|1063.2|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|2050
1614947410000|2021-03-05 12:30:10|1063|1062.8|1062.6|1062.4|1063.2|1063|1062.6|1062.2|846
1614947430000|2021-03-05 12:30:30|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|244
1614947450000|2021-03-05 12:30:50|1062.6|1062.4|1063|1062.8|1063.2|1062.8|1062.6|1062.2|2100
1614947460000|2021-03-05 12:31:00|1063.2|1063|1063.4|1063|1063.4|1063|1062.8|1062.6|4496
1614947470000|2021-03-05 12:31:10|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1614947480000|2021-03-05 12:31:20|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|1001
1614947490000|2021-03-05 12:31:30|1063|1062.8|1063|1062.6|1063.2|1063|1062.8|1062.6|343
1614947510000|2021-03-05 12:31:50|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|14
1614947520000|2021-03-05 12:32:00|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|2394
1614947530000|2021-03-05 12:32:10|1062.4|1062|1063|1062.6|1063|1062.8|1062.2|1061.8|5117
1614947540000|2021-03-05 12:32:20|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.6|1000
1614947550000|2021-03-05 12:32:30|1063.2||1063.2||1063.2||1063||0
1614947560000|2021-03-05 12:32:40||1063||1063||1063||1063|0
1614947570000|2021-03-05 12:32:50|1063.4|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|1829
1614947580000|2021-03-05 12:33:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1614947600000|2021-03-05 12:33:20|||||||||570
1614947610000|2021-03-05 12:33:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.4|366
1614947620000|2021-03-05 12:33:40|1063.4|1063|1063|1062.6|1063.4|1063|1062.8|1062.6|1640
1614947630000|2021-03-05 12:33:50|1062.8|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|0
1614947640000|2021-03-05 12:34:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.4|3
1614947650000|2021-03-05 12:34:10|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062|600
1614947660000|2021-03-05 12:34:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1614947670000|2021-03-05 12:34:30|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1061.8|2534
1614947680000|2021-03-05 12:34:40|1062.2|1061.8|1062|1061.6|1062.2|1062|1062|1061.4|3224
1614947690000|2021-03-05 12:34:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1614947700000|2021-03-05 12:35:00|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|600
1614947710000|2021-03-05 12:35:10|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|194
1614947720000|2021-03-05 12:35:20|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|761
1614947730000|2021-03-05 12:35:30|1062.4|1062|1062.8|1062.4|1063|1062.6|1062.4|1062|2448
1614947740000|2021-03-05 12:35:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|341
1614947760000|2021-03-05 12:36:00|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|578
1614947770000|2021-03-05 12:36:10|1062.8|1062.6|1063|1062.8|1063.4|1063|1062.8|1062.6|899
1614947780000|2021-03-05 12:36:20||1062.6||1062.6||1062.6||1062.4|0
1614947790000|2021-03-05 12:36:30|1062.8|1062.8|1063.2|1062.8|1063.2|1063|1062.8|1062.6|2406
1614947800000|2021-03-05 12:36:40|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1112
1614947810000|2021-03-05 12:36:50|1062.8|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|0
1614947820000|2021-03-05 12:37:00|1063||1063.2||1063.2||1063||2384
1614947830000|2021-03-05 12:37:10|1063||1063||1063||1063||0
1614947840000|2021-03-05 12:37:20|1063.2||1063||1063.2||1063||440
1614947860000|2021-03-05 12:37:40|1063.2||1063.2||1063.2||1063||0
1614947870000|2021-03-05 12:37:50|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.6|3879
1614947880000|2021-03-05 12:38:00|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|600
1614947890000|2021-03-05 12:38:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|0
1614947900000|2021-03-05 12:38:20|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.2|1903
1614947920000|2021-03-05 12:38:40|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|13
1614947930000|2021-03-05 12:38:50|1062.6|1061.8|1062.4|1062|1062.6|1062|1062.2|1061.6|10285
1614947940000|2021-03-05 12:39:00|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|14
1614947950000|2021-03-05 12:39:10|||||||||400
1614947960000|2021-03-05 12:39:20|1062.4|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1061.8|775
1614947970000|2021-03-05 12:39:30|1062.2|1061.8|1062.2|1062|1062.2|1062|1062.2|1061.8|0
1614947980000|2021-03-05 12:39:40|1062.4||1062.4||1062.4||1062.4||0
1614947990000|2021-03-05 12:39:50|1062.2|1062.2|1062.6|1062.2|1062.6|1062.2|1062.2|1062.2|0
1614948000000|2021-03-05 12:40:00|1062.4||1062.6||1062.6||1062.4||1522
1614948010000|2021-03-05 12:40:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|857
1614948020000|2021-03-05 12:40:20|1062.2||1062.2||1062.2||1062.2||0
1614948030000|2021-03-05 12:40:30|1062.4||1062.2||1062.4||1062.2||0
1614948040000|2021-03-05 12:40:40|1062.4||1062.2||1062.4||1062.2||0
1614948070000|2021-03-05 12:41:10|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|707
1614948080000|2021-03-05 12:41:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|6020
1614948090000|2021-03-05 12:41:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|0
1614948100000|2021-03-05 12:41:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062.2|1061.8|720
1614948110000|2021-03-05 12:41:50|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1614948120000|2021-03-05 12:42:00|1062|1061.8|1062|1061.8|1062.2|1062|1062|1061.8|12
1614948130000|2021-03-05 12:42:10|1061.8|1061.6|1061.6|1061.4|1061.8|1061.6|1061.6|1061.4|481
1614948140000|2021-03-05 12:42:20||1061.2||1061.4||1061.4||1061.2|0
1614948150000|2021-03-05 12:42:30|1061.4|1061.2|1060.8|1060.6|1061.4|1061.2|1060.8|1060.4|2984
1614948160000|2021-03-05 12:42:40|1060.6|1060.4|1060.4|1060|1060.6|1060.6|1060|1059.6|3927
1614948170000|2021-03-05 12:42:50|1060.6|1060.2|1060.8|1060.6|1061|1060.6|1060.6|1060.2|2394
1614948180000|2021-03-05 12:43:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|2050
1614948190000|2021-03-05 12:43:10||1060.6||1060.6||1060.6||1060.6|0
1614948200000|2021-03-05 12:43:20|1060.6|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|244
1614948210000|2021-03-05 12:43:30|1060.6|1060.2|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|624
1614948220000|2021-03-05 12:43:40|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1059.8|1545
1614948240000|2021-03-05 12:44:00|1060.6|1060.2|1060.8|1060.4|1061|1060.6|1060.4|1060|802
1614948250000|2021-03-05 12:44:10|1061|1060.6|1061.2|1060.6|1061.2|1061|1060.8|1060.4|568
1614948270000|2021-03-05 12:44:30|1061.4|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|0
1614948280000|2021-03-05 12:44:40|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|426
1614948300000|2021-03-05 12:45:00|1061||1061||1061||1061||0
1614948310000|2021-03-05 12:45:10|1061.2||1061.2||1061.2||1061.2||0
1614948320000|2021-03-05 12:45:20|1061|1060.8|1061.8|1061.4|1061.8|1061.6|1060.8|1060.6|6648
1614948330000|2021-03-05 12:45:30|1062|1061.6|1061.6|1061.4|1062|1061.6|1061.6|1061.4|2118
1614948340000|2021-03-05 12:45:40|1061.8||1061.6||1061.8||1061.6||0
1614948350000|2021-03-05 12:45:50|1061.4|1061.2|1061|1060.6|1061.4|1061.2|1061|1060.6|2121
1614948360000|2021-03-05 12:46:00|1060.8|1060.8|1060.8|1060.4|1061.2|1061|1060.8|1060.4|4090
1614948370000|2021-03-05 12:46:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1614948380000|2021-03-05 12:46:20|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|0
1614948390000|2021-03-05 12:46:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|916
1614948400000|2021-03-05 12:46:40||1060.2||1060.4||1060.4||1060.2|0
1614948410000|2021-03-05 12:46:50|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1614948420000|2021-03-05 12:47:00|1060.6|1060.2|1061.2|1060.8|1061.2|1061|1060.4|1060|1093
1614948430000|2021-03-05 12:47:10||1060.6||1060.8||1060.8||1060.6|0
1614948440000|2021-03-05 12:47:20|||||||||120
1614948450000|2021-03-05 12:47:30|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|98
1614948460000|2021-03-05 12:47:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|0
1614948470000|2021-03-05 12:47:50|1060.6|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|156
1614948480000|2021-03-05 12:48:00|1060|1059.8|1060.2|1059.8|1060.2|1060|1060|1059.8|1005
1614948500000|2021-03-05 12:48:20|1060|1060|1060.2|1060|1060.2|1060|1060|1060|250
1614948510000|2021-03-05 12:48:30|1060.4||1060.2||1060.4||1060.2||0
1614948520000|2021-03-05 12:48:40||1059.8||1059.8||1059.8||1059.8|640
1614948530000|2021-03-05 12:48:50|1060|1060|1060.6|1060.2|1060.6|1060.4|1060|1060|3168
1614948540000|2021-03-05 12:49:00||1060.4||1060.2||1060.4||1060.2|0
1614948550000|2021-03-05 12:49:10|1060.8|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|660
1614948570000|2021-03-05 12:49:30|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|1060.6|1060.2|3
1614948580000|2021-03-05 12:49:40|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|451
1614948590000|2021-03-05 12:49:50|1060.4|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.8|1249
1614948600000|2021-03-05 12:50:00|1060.4|1060|1059.8|1059.4|1060.4|1060|1059.6|1059.2|2389
1614948610000|2021-03-05 12:50:10|1059.6|1059.6|1060.4|1060|1060.4|1060.2|1059.6|1059.6|1307
1614948620000|2021-03-05 12:50:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060|1059.8|8529
1614948630000|2021-03-05 12:50:30|1061|1060.6|1061.2|1060.8|1061.4|1061|1061|1060.6|670
1614948640000|2021-03-05 12:50:40|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|440
1614948650000|2021-03-05 12:50:50|1061.2|1060.8|1061.2|1061|1061.4|1061|1061|1060.8|0
1614948660000|2021-03-05 12:51:00|1061.4||1061.2||1061.4||1061.2||500
1614948670000|2021-03-05 12:51:10|1061.4|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|2479
1614948680000|2021-03-05 12:51:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|481
1614948690000|2021-03-05 12:51:30|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|850
1614948700000|2021-03-05 12:51:40|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|0
1614948710000|2021-03-05 12:51:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|468
1614948730000|2021-03-05 12:52:10|1061.4|1061|1061.2|1060.8|1061.4|1061|1061|1060.8|2552
1614948740000|2021-03-05 12:52:20||1060.6||1060.8||1060.8||1060.6|500
1614948750000|2021-03-05 12:52:30|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|10
1614948760000|2021-03-05 12:52:40|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.6|0
1614948770000|2021-03-05 12:52:50|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|26
1614948780000|2021-03-05 12:53:00|1061.6||1061.4||1061.6||1061.4||0
1614948790000|2021-03-05 12:53:10|1061.6||1061.4||1061.6||1061.4||0
1614948800000|2021-03-05 12:53:20|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|0
1614948810000|2021-03-05 12:53:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|1124
1614948820000|2021-03-05 12:53:40|1061.6||1061.8||1061.8||1061.6||0
1614948830000|2021-03-05 12:53:50|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|1082
1614948840000|2021-03-05 12:54:00|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061|26
1614948850000|2021-03-05 12:54:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|3
1614948860000|2021-03-05 12:54:20|1061.4|1061.2|1061.2|1061|1061.6|1061.2|1061.2|1061|125
1614948870000|2021-03-05 12:54:30|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|2
1614948890000|2021-03-05 12:54:50|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1614948900000|2021-03-05 12:55:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.6|0
1614948910000|2021-03-05 12:55:10|1061.6|1061.2|1061.6|1061.4|1061.8|1061.4|1061.2|1061|31
1614948930000|2021-03-05 12:55:30|||||||||50
1614948940000|2021-03-05 12:55:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|110
1614948990000|2021-03-05 12:56:30|1061.8||1062||1062||1061.8||0
1614949000000|2021-03-05 12:56:40|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|1570
1614949010000|2021-03-05 12:56:50|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|19
1614949020000|2021-03-05 12:57:00|1061.4||1061.4||1061.4||1061.4||0
1614949030000|2021-03-05 12:57:10|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1614949040000|2021-03-05 12:57:20|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|419
1614949050000|2021-03-05 12:57:30|1061.8|1061.6|1061.6|1061.4|1062|1061.6|1061.6|1061.4|701
1614949060000|2021-03-05 12:57:40|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|0
1614949070000|2021-03-05 12:57:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1614949080000|2021-03-05 12:58:00|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|0
1614949090000|2021-03-05 12:58:10|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|54
1614949100000|2021-03-05 12:58:20|1061.8|1061.8|1062|1061.8|1062|1061.8|1061.8|1061.8|915
1614949110000|2021-03-05 12:58:30|1061.8|1061.6|1062|1061.8|1062|1061.8|1061.8|1061.4|300
1614949120000|2021-03-05 12:58:40|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|143
1614949140000|2021-03-05 12:59:00|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|2134
1614949150000|2021-03-05 12:59:10|1062|1061.8|1062|1061.8|1062|1061.8|1061.8|1061.8|0
1614949160000|2021-03-05 12:59:20|1061.8|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|11
1614949170000|2021-03-05 12:59:30|1062|1061.8|1062.6|1062.2|1062.6|1062.4|1062|1061.6|7171
1614949180000|2021-03-05 12:59:40|1062.4|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|1912
1614949190000|2021-03-05 12:59:50|||||||||100
1614949200000|2021-03-05 13:00:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|768
1614949210000|2021-03-05 13:00:10|1063|1062.6|1062.4|1062|1063|1062.6|1062.2|1062|2568
1614949220000|2021-03-05 13:00:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1614949230000|2021-03-05 13:00:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|975
1614949250000|2021-03-05 13:00:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.6|1923
1614949260000|2021-03-05 13:01:00|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|0
1614949270000|2021-03-05 13:01:10|1062.6||1062.4||1062.6||1062.4||1176
1614949290000|2021-03-05 13:01:30|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|625
1614949300000|2021-03-05 13:01:40|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|155
1614949310000|2021-03-05 13:01:50||1062.4||1062.4||1062.4||1062.4|0
1614949320000|2021-03-05 13:02:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|889
1614949330000|2021-03-05 13:02:10|1062.8|1062.4|1062.8|1062.6|1063|1062.6|1062.8|1062.2|1854
1614949340000|2021-03-05 13:02:20|1063||1062.8||1063||1062.8||0
1614949350000|2021-03-05 13:02:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062|681
1614949360000|2021-03-05 13:02:40|1062.6||1062.8||1062.8||1062.6||100
1614949370000|2021-03-05 13:02:50|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062|2821
1614949380000|2021-03-05 13:03:00|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1062|0
1614949390000|2021-03-05 13:03:10|1062.6|1062.2|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|558
1614949400000|2021-03-05 13:03:20|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1614949410000|2021-03-05 13:03:30|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|12
1614949420000|2021-03-05 13:03:40|1062.4|1061.8|1062|1061.6|1062.6|1061.8|1062|1061.6|17901
1614949430000|2021-03-05 13:03:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|450
1614949440000|2021-03-05 13:04:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1614949490000|2021-03-05 13:04:50|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1322
1614949500000|2021-03-05 13:05:00|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|123
1614949510000|2021-03-05 13:05:10|1060.8|1060.6|1060.6|1060|1061|1060.6|1060.6|1060|881
1614949520000|2021-03-05 13:05:20|1060.4|1060.2|1060.4|1060.2|1060.6|1060.2|1060.2|1060|2595
1614949530000|2021-03-05 13:05:30|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.2|5190
1614949540000|2021-03-05 13:05:40|1060.6|1060.2|1061|1060.6|1061|1060.6|1060.6|1060.2|0
1614949560000|2021-03-05 13:06:00|1060.8|1060.4|1060.4|1060|1060.8|1060.4|1060.4|1060|2397
1614949570000|2021-03-05 13:06:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|0
1614949580000|2021-03-05 13:06:20|1060.6||1060.8||1060.8||1060.6||0
1614949590000|2021-03-05 13:06:30|1060.6||1060.8||1060.8||1060.6||0
1614949600000|2021-03-05 13:06:40|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060|26
1614949610000|2021-03-05 13:06:50|1060.6|1060|1059.8|1059.6|1060.6|1060|1059.8|1059.6|2934
1614949620000|2021-03-05 13:07:00|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|2105
1614949630000|2021-03-05 13:07:10|1059.4|1059|1059.4|1059|1059.8|1059.4|1059.4|1058.8|3440
1614949640000|2021-03-05 13:07:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|867
1614949650000|2021-03-05 13:07:30|1060|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.6|0
1614949660000|2021-03-05 13:07:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|2797
1614949670000|2021-03-05 13:07:50|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060|1059.8|3251
1614949680000|2021-03-05 13:08:00|1060.2|1059.8|1060.4|1060|1060.6|1060|1060|1059.8|2435
1614949690000|2021-03-05 13:08:10|1060.2|1059.8|1060.2|1059.6|1060.4|1060|1060|1059.6|0
1614949700000|2021-03-05 13:08:20|1060|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|4445
1614949710000|2021-03-05 13:08:30|1059.8|1059.6|1060.4|1060|1060.6|1060.2|1059.8|1059.4|3808
1614949720000|2021-03-05 13:08:40|1060.6||1060.6||1060.6||1060.4||0
1614949730000|2021-03-05 13:08:50|1060.4||1060.4||1060.6||1060.4||0
1614949740000|2021-03-05 13:09:00|1060.6||1060.4||1060.6||1060.4||0
1614949750000|2021-03-05 13:09:10|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|5665
1614949760000|2021-03-05 13:09:20|1060|1060|1060|1059.8|1060|1060|1060|1059.8|0
1614949770000|2021-03-05 13:09:30|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|41
1614949780000|2021-03-05 13:09:40|1060.4||1060.4||1060.4||1060.4||0
1614949800000|2021-03-05 13:10:00|1060.2|1060|1060.2|1060|1060.2|1060|1060.2|1060|429
1614949810000|2021-03-05 13:10:10|1060|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|2492
1614949820000|2021-03-05 13:10:20|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|700
1614949830000|2021-03-05 13:10:30|1059.8|1059.6|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1614949840000|2021-03-05 13:10:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.2|0
1614949850000|2021-03-05 13:10:50|1060|1059.4|1060|1059.6|1060|1059.6|1059.6|1059.2|629
1614949860000|2021-03-05 13:11:00|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|250
1614949870000|2021-03-05 13:11:10|1060|1059.6|1060.2|1060|1060.4|1060|1060|1059.6|1084
1614949880000|2021-03-05 13:11:20|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|942
1614949890000|2021-03-05 13:11:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1614949900000|2021-03-05 13:11:40|1060.2|1059.8|1060|1059.6|1060.2|1060|1060|1059.6|1408
1614949910000|2021-03-05 13:11:50|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|85
1614949920000|2021-03-05 13:12:00|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.4|591
1614949930000|2021-03-05 13:12:10|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|287
1614949940000|2021-03-05 13:12:20|1060.4||1060.4||1060.4||1060.2||0
1614949950000|2021-03-05 13:12:30|1060.2||1060.2||1060.2||1060.2||0
1614949960000|2021-03-05 13:12:40|1060.4||1060.2||1060.4||1060.2||0
1614949970000|2021-03-05 13:12:50|1060.4||1060.4||1060.4||1060.2||0
1614949980000|2021-03-05 13:13:00|1060.6|1060.4|1060.6|1060.2|1061|1060.8|1060.6|1060.2|6734
1614949990000|2021-03-05 13:13:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|1284
1614950000000|2021-03-05 13:13:20|1060.2|1060.2|1060|1059.4|1060.2|1060.2|1059.8|1059.4|1675
1614950010000|2021-03-05 13:13:30|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.4|1059|600
1614950020000|2021-03-05 13:13:40|1059.4|1058.8|1059.6|1059|1059.6|1059|1059.2|1058.8|0
1614950030000|2021-03-05 13:13:50|1059.4|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059|0
1614950050000|2021-03-05 13:14:10|1059.2|1059|1059.4|1059.2|1059.6|1059.2|1059.2|1058.8|1081
1614950060000|2021-03-05 13:14:20|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|186
1614950080000|2021-03-05 13:14:40|1059.2|1059|1059.2|1059|1059.4|1059|1059.2|1058.8|611
1614950090000|2021-03-05 13:14:50|1059.4|1058.8|1059.6|1059.2|1059.8|1059.4|1059.4|1058.8|2073
1614950100000|2021-03-05 13:15:00|1059.8|1059.4|1059.6|1059.2|1060.4|1060|1059.6|1059.2|3338
1614950110000|2021-03-05 13:15:10|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|0
1614950130000|2021-03-05 13:15:30|1059.2|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059.2|600
1614950150000|2021-03-05 13:15:50|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.2|1059|1
1614950160000|2021-03-05 13:16:00||1059.2||1059||1059.2||1059|0
1614950170000|2021-03-05 13:16:10||1059.2||1059.2||1059.2||1059|0
1614950180000|2021-03-05 13:16:20|1059.6|1059|1059.2|1058.8|1059.6|1059.2|1059.2|1058.8|868
1614950190000|2021-03-05 13:16:30|1059|1058.6|1058.6|1058.2|1059|1058.8|1058.4|1058|2810
1614950200000|2021-03-05 13:16:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|250
1614950210000|2021-03-05 13:16:50|1058.6|1058.6|1058.8|1058.6|1059|1058.6|1058.6|1058.4|57
1614950220000|2021-03-05 13:17:00|1058.6|1058.4|1058.2|1058|1058.6|1058.4|1058|1057.8|1551
1614950230000|2021-03-05 13:17:10|1058|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|124
1614950240000|2021-03-05 13:17:20|1057.8|1057.4|1057.2|1057|1058|1057.6|1057.2|1057|3186
1614950250000|2021-03-05 13:17:30|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|333
1614950260000|2021-03-05 13:17:40||1057.2||1057.2||1057.2||1057|0
1614950270000|2021-03-05 13:17:50||1057||1057.2||1057.2||1057|1650
1614950280000|2021-03-05 13:18:00|1057.6|1057.4|1057.8|1057.6|1057.8|1057.6|1057.6|1057.2|426
1614950320000|2021-03-05 13:18:40|1057.6|1057.4|1057.2|1057|1057.6|1057.4|1057.2|1057|1810
1614950330000|2021-03-05 13:18:50|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.6|1611
1614950340000|2021-03-05 13:19:00|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.2|1693
1614950350000|2021-03-05 13:19:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1614950360000|2021-03-05 13:19:20|1056.4|1056.4|1057|1056.4|1057|1056.4|1056.4|1056.2|600
1614950370000|2021-03-05 13:19:30|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1614950380000|2021-03-05 13:19:40|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.8|1056.4|486
1614950390000|2021-03-05 13:19:50|1057||1057||1057||1057||0
1614950400000|2021-03-05 13:20:00|1057.4|1056.6|1057.2|1056.6|1057.6|1057.2|1056.8|1056.6|3631
1614950410000|2021-03-05 13:20:10|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.6|1056.4|1083
1614950420000|2021-03-05 13:20:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1614950430000|2021-03-05 13:20:30||1056.6||1056.6||1056.6||1056.6|0
1614950440000|2021-03-05 13:20:40|1057|1056.4|1057|1056.6|1057.2|1056.6|1056.8|1056.4|146
1614950450000|2021-03-05 13:20:50|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1614950460000|2021-03-05 13:21:00|1057.2|1056.8|1056.8|1056.4|1057.4|1057|1056.8|1056.4|448
1614950470000|2021-03-05 13:21:10|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.2|603
1614950480000|2021-03-05 13:21:20|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1614950490000|2021-03-05 13:21:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1614950500000|2021-03-05 13:21:40|1057.4||1057.4||1057.4||1057.2||0
1614950510000|2021-03-05 13:21:50|1057.2|1056.6|1057|1056.8|1057.2|1056.8|1056.8|1056.6|183
1614950520000|2021-03-05 13:22:00|1057.2|1057|1057|1056.8|1057.2|1057|1057|1056.8|258
1614950530000|2021-03-05 13:22:10|1056.8|1056.6|1056.8|1056.2|1056.8|1056.6|1056.6|1056.2|1088
1614950540000|2021-03-05 13:22:20|1057|1056.4|1057|1056.8|1057|1056.8|1056.8|1056.4|1612
1614950570000|2021-03-05 13:22:50|1057.2|1057|1057.2|1057|1057.6|1057|1057.2|1056.8|670
1614950580000|2021-03-05 13:23:00|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|1607
1614950590000|2021-03-05 13:23:10|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|600
1614950600000|2021-03-05 13:23:20|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|3827
1614950610000|2021-03-05 13:23:30|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1614950620000|2021-03-05 13:23:40|1057||1056.8||1057||1056.8||0
1614950630000|2021-03-05 13:23:50|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|606
1614950640000|2021-03-05 13:24:00|1056.4|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|0
1614950650000|2021-03-05 13:24:10|1056|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.2|11179
1614950660000|2021-03-05 13:24:20|1056.2|1055.6|1055.8|1055.2|1056.2|1055.6|1055.6|1055|2070
1614950670000|2021-03-05 13:24:30|1055.6|1055.4|1055.4|1055.2|1055.6|1055.6|1055.4|1055.2|0
1614950680000|2021-03-05 13:24:40|1055.6|1055|1056|1055.6|1056|1055.6|1055.4|1055|2026
1614950690000|2021-03-05 13:24:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|1594
1614950700000|2021-03-05 13:25:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.4|1055|1484
1614950710000|2021-03-05 13:25:10|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|11
1614950720000|2021-03-05 13:25:20|1055.4||1055.4||1055.4||1055.4||0
1614950730000|2021-03-05 13:25:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1614950750000|2021-03-05 13:25:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1614950760000|2021-03-05 13:26:00|1055.6|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|204
1614950770000|2021-03-05 13:26:10|1055.8||1056||1056||1055.8||70
1614950780000|2021-03-05 13:26:20|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|1135
1614950800000|2021-03-05 13:26:40|1056.6|1056|1056.6|1056.2|1056.8|1056.2|1056.6|1056|356
1614950810000|2021-03-05 13:26:50|1056.8||1056.8||1056.8||1056.8||0
1614950820000|2021-03-05 13:27:00||1056.4||1056.4||1056.4||1056.4|0
1614950830000|2021-03-05 13:27:10|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.6|1708
1614950840000|2021-03-05 13:27:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.2|1439
1614950870000|2021-03-05 13:27:50|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|1761
1614950880000|2021-03-05 13:28:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|500
1614950890000|2021-03-05 13:28:10||1056.6||1056.8||1056.8||1056.6|0
1614950900000|2021-03-05 13:28:20|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|425
1614950910000|2021-03-05 13:28:30|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1614950920000|2021-03-05 13:28:40|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|0
1614950930000|2021-03-05 13:28:50||1056.6||1056.8||1056.8||1056.6|0
1614950970000|2021-03-05 13:29:30|1057.4|1057|1057.8|1057.4|1057.8|1057.4|1057.4|1056.8|5747
1614950980000|2021-03-05 13:29:40|1057.6||1057.6||1057.6||1057.6||0
1614950990000|2021-03-05 13:29:50|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.4|1057.2|621
1614951000000|2021-03-05 13:30:00|1058.2|1057.4|1056.6|1056|1058.4|1057.4|1056.4|1055.8|10005
1614951010000|2021-03-05 13:30:10|1056.4|1055.8|1056.2|1055.4|1056.4|1056|1054.6|1054|13274
1614951020000|2021-03-05 13:30:20|1056|1055.2|1056.8|1056.2|1056.8|1056.6|1055.6|1055|3723
1614951030000|2021-03-05 13:30:30|1057|1056.4|1057.2|1056.6|1057.2|1057|1056.8|1056.2|947
1614951040000|2021-03-05 13:30:40|1057.4|1056.8|1056.6|1056.2|1058.4|1057.8|1056.6|1056.2|4094
1614951050000|2021-03-05 13:30:50|1056.8|1056.4|1056.4|1055.8|1057|1056.4|1056|1055.6|6263
1614951060000|2021-03-05 13:31:00|1056.2|1055.6|1056.4|1056|1056.6|1056.2|1055.6|1055|2892
1614951070000|2021-03-05 13:31:10|1056.6|1055.8|1056.8|1056.4|1057|1056.4|1056|1055.6|2126
1614951080000|2021-03-05 13:31:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.4|1055.8|11430
1614951090000|2021-03-05 13:31:30|1057|1057|1056.6|1056|1057|1057|1056|1055.4|9007
1614951100000|2021-03-05 13:31:40|1056.8|1056.2|1057|1056.6|1057.2|1056.6|1056.4|1055.8|4598
1614951110000|2021-03-05 13:31:50|1056.8|1056.4|1057|1056.4|1057.2|1056.8|1056.6|1056.2|2942
1614951120000|2021-03-05 13:32:00|1057.2|1056.6|1058|1057.6|1058.2|1057.6|1057.2|1056.6|4159
1614951130000|2021-03-05 13:32:10|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|987
1614951140000|2021-03-05 13:32:20|1058.2|1057.4|1057.6|1057.4|1058.2|1057.4|1057.2|1057|2719
1614951150000|2021-03-05 13:32:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.2|1056.8|15772
1614951160000|2021-03-05 13:32:40|1057.4|1057|1055.6|1055|1057.4|1057|1055.6|1055|7424
1614951170000|2021-03-05 13:32:50|1055.4|1054.8|1055.2|1054.6|1055.6|1055|1054.4|1054|8565
1614951180000|2021-03-05 13:33:00|1055.4|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.6|1450
1614951190000|2021-03-05 13:33:10|1055.6|1055.2|1056.2|1055.6|1056.6|1055.8|1055.6|1055.2|1336
1614951200000|2021-03-05 13:33:20|1056|1055.8|1057.4|1057|1057.6|1057.2|1056|1055.8|5274
1614951210000|2021-03-05 13:33:30|1057.2|1056.8|1056.6|1056|1057.4|1057|1056.4|1056|2611
1614951220000|2021-03-05 13:33:40|1056.8|1056.2|1057.4|1056.8|1057.4|1057|1056.6|1056.2|250
1614951230000|2021-03-05 13:33:50|1057.2|1057.4|1057.4|1057|1057.8|1057.4|1057.2|1056.8|842
1614951240000|2021-03-05 13:34:00|1057.2|1056.4|1057.8|1057.2|1058|1057.6|1057|1056.4|7574
1614951250000|2021-03-05 13:34:10|1058|1057.4|1058|1057.4|1058.6|1058|1057.8|1057.4|203
1614951260000|2021-03-05 13:34:20|1057.8|1057.2|1058.4|1057.8|1058.4|1057.8|1057.6|1057.2|3774
1614951270000|2021-03-05 13:34:30|1058.2|1057.6|1058.4|1057.8|1058.6|1058.2|1058|1057.6|1408
1614951280000|2021-03-05 13:34:40|1058.2|1058|1058.4|1058|1058.4|1058.2|1058|1058|0
1614951290000|2021-03-05 13:34:50|1058.6|1058.2|1059.4|1059|1059.6|1059|1058.6|1058.2|3811
1614951300000|2021-03-05 13:35:00|1059.2|1058.8|1059.4|1059|1059.6|1059.2|1058.8|1058.2|13494
1614951310000|2021-03-05 13:35:10|1059.6|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059|2342
1614951320000|2021-03-05 13:35:20|1060|1059.6|1060.4|1060.2|1060.4|1060.2|1059.8|1059.4|3033
1614951330000|2021-03-05 13:35:30|1060.8|1060|1060.8|1060.2|1060.8|1060.2|1060.4|1060|3184
1614951340000|2021-03-05 13:35:40|1060.6|1060.4|1060.8|1060.2|1061|1060.6|1060.6|1060.2|0
1614951350000|2021-03-05 13:35:50|1061|1060.4|1061|1060.6|1061|1060.6|1061|1060.4|224
1614951360000|2021-03-05 13:36:00|1061.2|1060.8|1061.2|1060.6|1061.6|1061|1061|1060.6|2566
1614951370000|2021-03-05 13:36:10|1061|1060.8|1061.8|1061.4|1061.8|1061.4|1061|1060.8|3701
1614951380000|2021-03-05 13:36:20|1061.6|1061.2|1061.2|1060.6|1061.6|1061.4|1061.2|1060.6|882
1614951390000|2021-03-05 13:36:30|1061|1060.8|1061.8|1061.4|1061.8|1061.4|1060.6|1060.2|11050
1614951400000|2021-03-05 13:36:40|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|457
1614951410000|2021-03-05 13:36:50|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|729
1614951420000|2021-03-05 13:37:00|1062.2|1061.6|1062.8|1062.2|1063|1062.6|1062.2|1061.6|4156
1614951430000|2021-03-05 13:37:10|1062.6|1062|1062.4|1061.8|1062.8|1062.4|1062.2|1061.8|1082
1614951440000|2021-03-05 13:37:20|1062.6|1062|1062.4|1061.8|1062.6|1062.2|1062|1061.6|1928
1614951450000|2021-03-05 13:37:30|1062.2|1061.4|1062.4|1061.8|1062.4|1061.8|1061.8|1061.4|481
1614951460000|2021-03-05 13:37:40|1062.6|1062|1063|1062.6|1063|1062.8|1062.6|1062|1059
1614951470000|2021-03-05 13:37:50|1062.8|1062.4|1063.2|1062.6|1063.6|1063.2|1062.6|1062.2|9095
1614951480000|2021-03-05 13:38:00|1063.4|1062.8|1064|1063.4|1064|1063.6|1063.4|1062.8|3885
1614951490000|2021-03-05 13:38:10|1063.8|1063.2|1063.8|1063|1063.8|1063.4|1063.6|1063|811
1614951500000|2021-03-05 13:38:20|1064|1063.2|1063.8|1063.4|1064|1063.8|1063.6|1063.2|1310
1614951510000|2021-03-05 13:38:30|1064|1063.2|1064|1063.4|1064|1063.4|1064|1063.2|0
1614951520000|2021-03-05 13:38:40|1064.2|1063.6|1063.8|1063.4|1064.4|1063.8|1063.6|1063.4|6860
1614951530000|2021-03-05 13:38:50|1064.2|1063.6|1063.4|1063.2|1064.2|1063.8|1063.4|1063|735
1614951540000|2021-03-05 13:39:00|1063.2|1063|1064|1063.2|1064|1063.2|1063.2|1063|1858
1614951550000|2021-03-05 13:39:10|1064.2|1063.4|1064.6|1064.2|1064.6|1064.4|1064.2|1063.4|4219
1614951560000|2021-03-05 13:39:20|1064.8|1064.4|1065|1064.6|1065.2|1065|1064.6|1064.2|34960
1614951570000|2021-03-05 13:39:30|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.4|1465
1614951580000|2021-03-05 13:39:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1614951590000|2021-03-05 13:39:50|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.6|1064|838
1614951600000|2021-03-05 13:40:00|1064.4|1063.8|1064.6|1064.2|1064.8|1064.4|1064|1063.6|2899
1614951610000|2021-03-05 13:40:10|1064.4|1064|1064.2|1063.6|1064.6|1064.2|1064|1063.6|729
1614951620000|2021-03-05 13:40:20|1064|1063.4|1065.4|1064.8|1065.4|1065|1063.8|1063.2|8932
1614951630000|2021-03-05 13:40:30|1065.6|1065|1066|1065.6|1066.4|1066|1065.6|1065|6811
1614951640000|2021-03-05 13:40:40|1065.8|1065.4|1066.2|1065.2|1066.2|1065.6|1065.4|1065.2|900
1614951650000|2021-03-05 13:40:50|1066|1065.4|1065.8|1065.4|1066|1065.6|1065.8|1065.4|0
1614951660000|2021-03-05 13:41:00|1065.6|1065|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|11
1614951670000|2021-03-05 13:41:10|1065.6|1065|1065.8|1065.4|1065.8|1065.4|1065.6|1065|0
1614951680000|2021-03-05 13:41:20|1065.6|1065|1065.8|1065.2|1066|1065.8|1065.4|1064.8|4663
1614951690000|2021-03-05 13:41:30|1066|1065.4|1066|1065.6|1066|1065.8|1065.4|1065.2|2133
1614951700000|2021-03-05 13:41:40|1065.8|1065.4|1067.2|1066.8|1067.2|1066.8|1065.8|1065.4|3426
1614951710000|2021-03-05 13:41:50|1067.4|1066.6|1067.2|1066.6|1067.6|1066.6|1067|1066.4|1181
1614951720000|2021-03-05 13:42:00|1067|1066.4|1067|1066.2|1067.2|1066.4|1066.6|1066.2|1041
1614951730000|2021-03-05 13:42:10|1067.2|1066.4|1067.2|1067|1067.6|1067|1067.2|1066.4|1000
1614951740000|2021-03-05 13:42:20|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|1400
1614951750000|2021-03-05 13:42:30|1067.4|1066.8|1067.4|1066.8|1067.6|1067|1067.4|1066.8|600
1614951760000|2021-03-05 13:42:40|1067.6|1067|1068|1067.6|1068|1067.6|1066.6|1066.4|17998
1614951770000|2021-03-05 13:42:50|1067.8|1067.4|1068.2|1067.8|1068.4|1068|1067.8|1067.2|5013
1614951780000|2021-03-05 13:43:00|1068.4|1068|1068.8|1068.2|1069|1068.6|1068|1067.6|4065
1614951790000|2021-03-05 13:43:10|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.4|1068|1787
1614951800000|2021-03-05 13:43:20|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.4|1068|2241
1614951820000|2021-03-05 13:43:40|1069|1068.8|1069|1068.2|1069|1068.8|1068.6|1068.2|3590
1614951830000|2021-03-05 13:43:50|1068.8|1068.4|1068.8|1068.4|1069.2|1068.8|1068.4|1068|16537
1614951840000|2021-03-05 13:44:00|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.6|3311
1614951850000|2021-03-05 13:44:10|1069.4|1069.2|1069.6|1069|1069.8|1069.2|1069.2|1068.8|1243
1614951860000|2021-03-05 13:44:20|1069.4|1068.8|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|4772
1614951870000|2021-03-05 13:44:30|1069.6|1069|1069.4|1068.8|1069.6|1069.2|1068.8|1068|22793
1614951880000|2021-03-05 13:44:40|1069.6|1069|1070|1069.4|1070|1069.6|1069.6|1069|4110
1614951890000|2021-03-05 13:44:50|1069.8|1069.2|1069.4|1068.8|1070.4|1070|1069.2|1068.8|32771
1614951900000|2021-03-05 13:45:00|1069.6|1069.2|1069.8|1069.2|1069.8|1069.4|1069.4|1069|3668
1614951910000|2021-03-05 13:45:10|1070|1069.4|1070.2|1069.8|1070.4|1069.8|1070|1069.4|18866
1614951920000|2021-03-05 13:45:20|1070.4|1070|1070.8|1070.6|1070.8|1070.6|1070.2|1069.8|7887
1614951930000|2021-03-05 13:45:30|1071|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|7263
1614951940000|2021-03-05 13:45:40|1070.8|1070.2|1071.2|1071|1071.2|1071|1070.6|1070.2|3795
1614951950000|2021-03-05 13:45:50|1071|1070.8|1071|1070.8|1071.2|1070.8|1070.8|1070.6|2804
1614951960000|2021-03-05 13:46:00|1070.8|1070.6|1071.6|1071.2|1071.6|1071.4|1070.8|1070.4|17987
1614951980000|2021-03-05 13:46:20|1071.8|1071.4|1072.4|1072|1072.6|1072|1071.6|1071.2|21840
1614951990000|2021-03-05 13:46:30|1072.2|1071.8|1071.4|1070.8|1072.2|1071.8|1071.2|1070.8|1646
1614952000000|2021-03-05 13:46:40|1071.6|1071|1071.4|1071|1071.8|1071.2|1071.4|1070.8|296
1614952010000|2021-03-05 13:46:50|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|1356
1614952020000|2021-03-05 13:47:00|1071.8|1071.4|1070.6|1070.2|1071.8|1071.6|1070.6|1070.2|11976
1614952030000|2021-03-05 13:47:10|1070.8|1070.4|1071.2|1070.8|1072|1071.4|1070.4|1070.2|4799
1614952040000|2021-03-05 13:47:20|1070.8|1070.6|1070.8|1070.4|1071.2|1070.6|1070.8|1070.2|100
1614952050000|2021-03-05 13:47:30|1070.6|1070|1070.8|1070|1070.8|1070|1070.4|1070|477
1614952060000|2021-03-05 13:47:40|1070.6||1070.4||1070.6||1070.4||426
1614952070000|2021-03-05 13:47:50|1070.2|1069.8|1069.2|1068.8|1070.2|1069.8|1069.2|1068.6|1381
1614952080000|2021-03-05 13:48:00|1069|1068.6|1069.6|1069.2|1069.8|1069.6|1069|1068.6|9485
1614952090000|2021-03-05 13:48:10|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.6|1069.2|410
1614952100000|2021-03-05 13:48:20|1069.6|1069|1069|1068.4|1069.8|1069|1068.6|1068.2|2266
1614952110000|2021-03-05 13:48:30|||||||||250
1614952120000|2021-03-05 13:48:40|1068.8|1069|1070|1069.4|1070|1069.6|1068.8|1068.4|1890
1614952130000|2021-03-05 13:48:50|1069.8|1069.2|1070.4|1070|1070.8|1070.4|1069.6|1069.2|25534
1614952140000|2021-03-05 13:49:00|1070.6|1069.8|1070.2|1069.8|1070.6|1070|1070.2|1069.8|600
1614952150000|2021-03-05 13:49:10|1070|1069.6|1071|1070.6|1071.2|1070.8|1070|1069.6|14623
1614952160000|2021-03-05 13:49:20|1071.2|1070.4|1071.6|1071.2|1071.6|1071.2|1071.2|1070.4|4969
1614952170000|2021-03-05 13:49:30|1071.4|1071|1071.4|1071|1071.6|1071.2|1070.8|1070.4|6511
1614952180000|2021-03-05 13:49:40|1071.6|1070.8|1072.4|1072|1072.6|1072.2|1071.6|1070.8|11205
1614952190000|2021-03-05 13:49:50|1072.2|1071.8|1072|1071.6|1072.6|1072.2|1072|1071.6|3350
1614952200000|2021-03-05 13:50:00|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.8|1071.2|1366
1614952210000|2021-03-05 13:50:10|1072|1071.6|1071.6|1071|1072|1071.8|1071.4|1071|9539
1614952220000|2021-03-05 13:50:20|1071.8||1071.6||1071.8||1071.6||0
1614952230000|2021-03-05 13:50:30|1071.4|1070.8|1070.8|1070.2|1071.6|1071|1070.4|1070|2680
1614952250000|2021-03-05 13:50:50|1069.8|1069.6|1070.4|1069.8|1070.6|1070.2|1069.8|1069.6|24000
1614952260000|2021-03-05 13:51:00|1070.2|1069.6|1069.6|1069|1070.2|1069.8|1069.6|1069|4728
1614952270000|2021-03-05 13:51:10|1069.8|1069.2|1070|1069.6|1070|1069.6|1069.6|1069|1563
1614952280000|2021-03-05 13:51:20|1070.2|1070|1070|1069.6|1070.4|1070|1070|1069.6|5404
1614952290000|2021-03-05 13:51:30|1069.8|1069.4|1070|1069.2|1070|1069.6|1069.6|1069.2|2600
1614952300000|2021-03-05 13:51:40|1069.6|1069|1069.4|1069|1069.6|1069.2|1069.2|1069|2651
1614952310000|2021-03-05 13:51:50|1069.6|1069.2|1069.2|1068.8|1070|1069.2|1069.2|1068.8|3400
1614952320000|2021-03-05 13:52:00|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|744
1614952330000|2021-03-05 13:52:10|1069|1068.6|1069|1068.6|1069.2|1069|1068.8|1068.6|1322
1614952340000|2021-03-05 13:52:20|1069.2|1068.8|1069|1068.4|1069.2|1068.8|1068.6|1068.4|3445
1614952350000|2021-03-05 13:52:30|1068.8|1068.6|1068.6|1068|1069|1068.6|1068.2|1067.8|923
1614952360000|2021-03-05 13:52:40|1068.4|1067.8|1068|1067.6|1068.4|1068|1067.8|1067.4|2114
1614952370000|2021-03-05 13:52:50|1068.2|1067.8|1069.2|1068.8|1069.4|1069|1068.2|1067.6|4314
1614952380000|2021-03-05 13:53:00|1069.4|1069.2|1071|1070.4|1071.2|1070.8|1069.4|1069.2|5095
1614952390000|2021-03-05 13:53:10|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070|801
1614952400000|2021-03-05 13:53:20|1071|1070.6|1071|1070.6|1071.2|1071|1071|1070.6|3418
1614952410000|2021-03-05 13:53:30|1071.2|1070.8|1070.8|1070.4|1071.2|1070.8|1070.8|1070.2|5762
1614952420000|2021-03-05 13:53:40|1071|1070.2|1070.2|1070|1071|1070.4|1070.2|1070|5676
1614952430000|2021-03-05 13:53:50|1070.4|1069.8|1070|1069.6|1070.4|1070|1070|1069.6|1140
1614952440000|2021-03-05 13:54:00|1070.2|1069.8|1070.4|1070|1071|1070.6|1070|1069.6|11722
1614952450000|2021-03-05 13:54:10|1070.6|1070.2|1070.4|1069.8|1071|1070.4|1070.4|1069.8|1162
1614952460000|2021-03-05 13:54:20|1070.2|1069.6|1069.6|1069|1070.2|1069.6|1069.6|1069|1527
1614952470000|2021-03-05 13:54:30|1069.2|1068.8|1069.2|1068.8|1069.6|1068.8|1069|1068.6|3163
1614952480000|2021-03-05 13:54:40|1068.8|1068.6|1069.6|1069|1069.6|1069.2|1068.6|1068.2|13209
1614952490000|2021-03-05 13:54:50|1069.8|1069.2|1069.8|1069.2|1070|1069.4|1068.4|1068.2|23427
1614952500000|2021-03-05 13:55:00|1070|1069.4|1070|1069.4|1070|1069.8|1070|1069.4|300
1614952510000|2021-03-05 13:55:10|1070.2|1069.6|1070.2|1069.6|1070.4|1070|1070|1069.4|3194
1614952520000|2021-03-05 13:55:20|1070|1069.4|1069.6|1069.2|1070.2|1069.4|1069.6|1069.2|1311
1614952530000|2021-03-05 13:55:30|1069.4|1069|1069.8|1069.2|1069.8|1069.6|1069.4|1069|3734
1614952540000|2021-03-05 13:55:40|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.2|835
1614952550000|2021-03-05 13:55:50|1070.2|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.4|1316
1614952560000|2021-03-05 13:56:00|1070.2|1069.6|1069.8|1069.6|1070.2|1069.6|1069.6|1069.2|3
1614952570000|2021-03-05 13:56:10|1069.6|1069.4|1069.2|1069|1069.8|1069.6|1069.2|1069|3058
1614952580000|2021-03-05 13:56:20|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1068.8|1068.6|1017
1614952590000|2021-03-05 13:56:30|1069|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|313
1614952600000|2021-03-05 13:56:40|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.4|551
1614952610000|2021-03-05 13:56:50|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1079
1614952620000|2021-03-05 13:57:00|1069|1068.6|1069.4|1069|1069.4|1069|1068.8|1068.4|3615
1614952630000|2021-03-05 13:57:10|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.6|1069|582
1614952640000|2021-03-05 13:57:20|1069.8|1069.2|1069.6|1069.2|1069.8|1069.2|1069.4|1069|1300
1614952650000|2021-03-05 13:57:30|1069.4|1069|1069.6|1069.2|1069.8|1069.4|1069.4|1069|539
1614952660000|2021-03-05 13:57:40|1069.8|1069|1069.6|1069.2|1069.8|1069.2|1069.4|1069|600
1614952670000|2021-03-05 13:57:50|1069.4|1069|1069.2|1068.6|1069.6|1069.2|1069.2|1068.6|1593
1614952680000|2021-03-05 13:58:00|1069|1068.4|1069.4|1069|1069.6|1069|1068.8|1068.2|950
1614952690000|2021-03-05 13:58:10|1069.6|1068.8|1068.6|1068.2|1069.6|1069|1068.6|1068.2|2673
1614952700000|2021-03-05 13:58:20|1068.8|1068|1068.4|1068|1068.8|1068|1068.2|1067.8|1917
1614952710000|2021-03-05 13:58:30|1068.2|1067.8|1068.6|1067.8|1068.6|1067.8|1068.2|1067.6|0
1614952720000|2021-03-05 13:58:40|1068.4|1068|1068.6|1068.2|1069|1068.6|1067.8|1067.2|16329
1614952730000|2021-03-05 13:58:50|1068.8|1068|1068|1067.6|1068.8|1068.4|1067.2|1067|23927
1614952740000|2021-03-05 13:59:00|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.6|1067.2|1000
1614952750000|2021-03-05 13:59:10|1067.6|1067.4|1067.8|1067.4|1068|1067.6|1067.6|1067|2408
1614952760000|2021-03-05 13:59:20|1067.6|1067.6|1068|1067.6|1068|1067.6|1067.6|1067.6|100
1614952770000|2021-03-05 13:59:30|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|2258
1614952780000|2021-03-05 13:59:40|1068|1067.6|1068.4|1067.8|1068.4|1067.8|1068|1067.6|50
1614952790000|2021-03-05 13:59:50|1068.6|1068|1067.6|1067.2|1068.6|1068.2|1067.4|1067.2|1835
1614952800000|2021-03-05 14:00:00|1067.4|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|1167
1614952810000|2021-03-05 14:00:10|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|2425
1614952820000|2021-03-05 14:00:20|1068|1067.6|1068.6|1068.4|1068.8|1068.4|1068|1067.6|5777
1614952830000|2021-03-05 14:00:30|1068.8|1068.6|1069.6|1069.4|1069.8|1069.4|1068.6|1068.6|4265
1614952840000|2021-03-05 14:00:40|1069.4|1069|1068.8|1068.4|1069.4|1069.4|1068.8|1068.4|357
1614952850000|2021-03-05 14:00:50|1069|1068.6|1069.4|1069|1069.6|1069.2|1069|1068.6|1135
1614952860000|2021-03-05 14:01:00|1069.2|1068.8|1069.2|1069|1069.4|1069|1069.2|1068.6|563
1614952870000|2021-03-05 14:01:10|1069.4|1069.2|1069.2|1069|1069.4|1069.2|1069.2|1069|200
1614952880000|2021-03-05 14:01:20|1069.4|1069.2|1069.4|1069|1069.8|1069.2|1069.2|1068.8|6766
1614952890000|2021-03-05 14:01:30|1069.6|1069.2|1070|1069.4|1070|1069.4|1069.6|1069.2|0
1614952900000|2021-03-05 14:01:40|1070.2|1069.6|1070.4|1070|1070.6|1070.2|1070|1069.6|1500
1614952910000|2021-03-05 14:01:50|1070.2|1070.2|1070.2|1069.8|1070.4|1070.2|1070|1069.8|2868
1614952920000|2021-03-05 14:02:00|1070.4|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.6|1912
1614952930000|2021-03-05 14:02:10|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.4|1070|2433
1614952940000|2021-03-05 14:02:20|1070.4|1070.4|1070.8|1070.6|1071|1070.6|1070.4|1070|1279
1614952950000|2021-03-05 14:02:30|1071|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.2|4159
1614952960000|2021-03-05 14:02:40|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.4|1070|2661
1614952970000|2021-03-05 14:02:50|1070.8||1070.8||1070.8||1070.6||305
1614952980000|2021-03-05 14:03:00|1071|1070.6|1071|1070.6|1071.2|1071|1070.8|1070.4|8537
1614952990000|2021-03-05 14:03:10|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1614953000000|2021-03-05 14:03:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071|1070.8|2612
1614953010000|2021-03-05 14:03:30|1071.2|1070.8|1072|1071.6|1072|1071.6|1071.2|1070.8|2691
1614953030000|2021-03-05 14:03:50|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|2479
1614953040000|2021-03-05 14:04:00|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.4|500
1614953050000|2021-03-05 14:04:10|1072|1071.8|1072|1071.6|1072|1071.8|1071.4|1071.2|3393
1614953060000|2021-03-05 14:04:20||1071.4||1071.6||1071.6||1071.4|24
1614953070000|2021-03-05 14:04:30|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.2|0
1614953080000|2021-03-05 14:04:40|1071.6|1071.2|1071.6|1071.2|1071.8|1071.6|1071.4|1071.2|4001
1614953090000|2021-03-05 14:04:50|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071|1070.8|13000
1614953100000|2021-03-05 14:05:00|1071.2|1071.2|1071.6|1071.2|1071.8|1071.4|1071.2|1071|2369
1614953110000|2021-03-05 14:05:10|1071.4|1071|1071.4|1071|1071.6|1071.2|1071.2|1071|3704
1614953120000|2021-03-05 14:05:20|1071.6|1071.2|1071.4|1071|1071.6|1071.2|1071.4|1071|3740
1614953130000|2021-03-05 14:05:30|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.2|1070.8|2011
1614953150000|2021-03-05 14:05:50|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071|1070.6|1404
1614953160000|2021-03-05 14:06:00|1071|1070.6|1071.8|1071.4|1071.8|1071.4|1071|1070.6|1640
1614953170000|2021-03-05 14:06:10||1071.6||1071.6||1071.6||1071.6|0
1614953180000|2021-03-05 14:06:20|1072|1071.4|1072|1071.6|1072.2|1072|1071.8|1071.4|29261
1614953190000|2021-03-05 14:06:30|1071.8|1071.4|1071.8|1071.4|1072|1071.6|1071.4|1071|2886
1614953200000|2021-03-05 14:06:40|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|2000
1614953210000|2021-03-05 14:06:50|1070.8|1071|1071.2|1070.8|1071.2|1071|1070.8|1070.6|4000
1614953220000|2021-03-05 14:07:00|1071.4|1071|1071.6|1071.2|1071.8|1071.2|1071.4|1070.8|1988
1614953230000|2021-03-05 14:07:10|1071.4|1071.4|1071.8|1071.4|1072|1071.8|1071.4|1071.2|3538
1614953240000|2021-03-05 14:07:20|1071.6|1071.6|1071.6|1071.4|1071.6|1071.6|1071.6|1071.4|1
1614953250000|2021-03-05 14:07:30|1071.4|1071|1071.2|1070.8|1071.6|1071.2|1071.2|1070.8|1128
1614953260000|2021-03-05 14:07:40|1071|1070.6|1071.2|1070.8|1071.4|1071.2|1071|1070.6|5370
1614953270000|2021-03-05 14:07:50|1071.4|1071.2|1071.6|1071.4|1072|1071.6|1071.4|1071.2|6708
1614953280000|2021-03-05 14:08:00||1071.2||1071.2||1071.4||1071.2|1810
1614953290000|2021-03-05 14:08:10|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071|1070.8|1063
1614953300000|2021-03-05 14:08:20|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1614953310000|2021-03-05 14:08:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071|3055
1614953320000|2021-03-05 14:08:40|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|4170
1614953330000|2021-03-05 14:08:50|1071.6|1071.6|1072.2|1071.8|1072.2|1072|1071.4|1071|14177
1614953340000|2021-03-05 14:09:00|1072|1071.6|1072|1071.8|1072.2|1071.8|1071.8|1071.4|1893
1614953350000|2021-03-05 14:09:10|1071.8|1071.6|1072.2|1071.8|1072.4|1071.8|1071.8|1071.4|3564
1614953360000|2021-03-05 14:09:20|1072|1071.6|1071.6|1071.2|1072|1071.6|1071.6|1071.2|1
1614953370000|2021-03-05 14:09:30|1071.8|1071.4|1073|1072.6|1073|1072.6|1071.8|1071.4|40301
1614953380000|2021-03-05 14:09:40|1073.2|1073|1073.6|1073.2|1074|1073.6|1073.2|1073|14089
1614953390000|2021-03-05 14:09:50|1073.8|1073|1073.4|1073|1074|1073.8|1073.2|1072.8|8539
1614953400000|2021-03-05 14:10:00|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.6|1072.4|1215
1614953410000|2021-03-05 14:10:10|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|826
1614953420000|2021-03-05 14:10:20|1072|1071.2|1072.2|1071.8|1072.2|1071.8|1071.8|1071.2|11100
1614953430000|2021-03-05 14:10:30|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.4|1071.2|3347
1614953440000|2021-03-05 14:10:40|1071.6|1071.2|1071.4|1071|1072|1071.6|1071.4|1071|6837
1614953450000|2021-03-05 14:10:50|1071.2|1070.6|1071.4|1071|1071.4|1071|1070.6|1070.2|4817
1614953460000|2021-03-05 14:11:00|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1070.8|1070.6|860
1614953470000|2021-03-05 14:11:10|1071|1070.6|1070.8|1070.4|1071.2|1070.8|1070.6|1070.4|2064
1614953480000|2021-03-05 14:11:20|1071|1070.6|1070.8|1070.4|1071.2|1070.8|1070.8|1070.2|7150
1614953490000|2021-03-05 14:11:30|1070.6|1070.2|1071|1070.4|1071|1070.4|1070.6|1070.2|166
1614953500000|2021-03-05 14:11:40|1071.2|1070.6|1071|1070.4|1071.2|1071|1070.8|1070.4|500
1614953510000|2021-03-05 14:11:50|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.4|1070|5693
1614953520000|2021-03-05 14:12:00|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|761
1614953530000|2021-03-05 14:12:10|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1071.4|1071|379
1614953540000|2021-03-05 14:12:20|1071.8|1071.4|1070.4|1070|1071.8|1071.4|1070.2|1069.8|7868
1614953550000|2021-03-05 14:12:30|1070.2|1070.2|1070.4|1069.8|1070.6|1070.2|1070|1069.8|4901
1614953560000|2021-03-05 14:12:40|1070.2|1070|1070|1069.6|1070.4|1070|1069.8|1069.2|13448
1614953570000|2021-03-05 14:12:50|1070.2|1069.8|1070.4|1070|1070.6|1070.2|1070|1069.6|389
1614953580000|2021-03-05 14:13:00|1070.6|1070.2|1071.2|1070.8|1071.2|1070.8|1070.4|1070.2|2577
1614953590000|2021-03-05 14:13:10|1071.4|1071|1071.2|1070.8|1071.4|1071|1071.2|1070.8|157
1614953600000|2021-03-05 14:13:20|1071|1071|1071.6|1071|1071.6|1071.4|1071|1070.8|3086
1614953610000|2021-03-05 14:13:30|1071.4|1070.8|1071.6|1071.2|1071.6|1071.4|1071.2|1070.8|359
1614953620000|2021-03-05 14:13:40|1071.8|1071.4|1072.6|1072.2|1072.8|1072.4|1071.8|1071.4|7028
1614953630000|2021-03-05 14:13:50|1072.4|1072|1072.2|1071.8|1072.4|1072.2|1072|1071.8|1000
1614953640000|2021-03-05 14:14:00|1072.4|1072|1072.8|1072.4|1073|1072.6|1072.4|1072|160
1614953650000|2021-03-05 14:14:10|1073|1072.6|1072.6|1072.2|1073|1072.8|1072.4|1072.2|3208
1614953660000|2021-03-05 14:14:20|1072.4|1072.4|1073|1072.4|1073|1072.4|1072.4|1072.4|0
1614953670000|2021-03-05 14:14:30|1073.2|1072.6|1072.8|1072.4|1073.4|1073|1072.8|1072.4|3052
1614953680000|2021-03-05 14:14:40|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.2|1076
1614953690000|2021-03-05 14:14:50|1073|1072.6|1073.2|1072.8|1073.2|1073|1073|1072.6|476
1614953700000|2021-03-05 14:15:00|1073.4||1073.4||1073.4||1073.2||0
1614953710000|2021-03-05 14:15:10|1073.2|1073|1073.4|1072.8|1073.6|1073.4|1073.2|1072.8|8032
1614953720000|2021-03-05 14:15:20|1073.2|1073|1073.4|1073|1073.4|1073|1073|1072.8|200
1614953730000|2021-03-05 14:15:30|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|3264
1614953740000|2021-03-05 14:15:40|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.6|1073.2|736
1614953750000|2021-03-05 14:15:50|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|3296
1614953760000|2021-03-05 14:16:00|1073.8|1073.8|1074|1073.8|1074|1073.8|1073.4|1073.2|7390
1614953770000|2021-03-05 14:16:10|1074.2|1073.6|1074.6|1074.2|1074.8|1074.4|1074.2|1073.6|10277
1614953780000|2021-03-05 14:16:20|1074.8|1074.4|1074.6|1074|1074.8|1074.6|1074.4|1074|6390
1614953790000|2021-03-05 14:16:30|1074.8|1074.2|1074.2|1073.8|1074.8|1074.4|1074|1073.6|8120
1614953800000|2021-03-05 14:16:40|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1073.6|1073.2|4151
1614953810000|2021-03-05 14:16:50|1074.4|1074|1074|1073.4|1074.4|1074|1073.4|1073.2|9965
1614953820000|2021-03-05 14:17:00|1073.8|1073.2|1073.4|1072.8|1073.8|1073.2|1073.4|1072.8|1076
1614953830000|2021-03-05 14:17:10|1073.2|1073|1073.2|1072.8|1073.4|1073|1073|1072.8|600
1614953840000|2021-03-05 14:17:20|1073.4|1073|1073.6|1073|1074|1073.6|1073.4|1073|6825
1614953850000|2021-03-05 14:17:30|1073.8|1073.2|1073.8|1073.4|1074|1073.6|1073.8|1073.2|216
1614953860000|2021-03-05 14:17:40|1074|1073.6|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|1312
1614953870000|2021-03-05 14:17:50|1073.6|1073.2|1074|1073.4|1074|1073.4|1073.4|1073|823
1614953880000|2021-03-05 14:18:00|1074.2|1073.6|1074.2|1073.8|1074.4|1074|1074|1073.6|3334
1614953890000|2021-03-05 14:18:10|1074.4|1074|1074.4|1073.8|1074.6|1074.2|1074.2|1073.8|600
1614953900000|2021-03-05 14:18:20|1074.2|1073.4|1074|1073.6|1074.2|1074|1073.8|1073.2|11213
1614953910000|2021-03-05 14:18:30|1074.2||1074||1074.2||1074||0
1614953920000|2021-03-05 14:18:40|1074.2|1073.8|1074.2|1073.6|1074.4|1074|1074|1073.6|1660
1614953930000|2021-03-05 14:18:50|1074|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|759
1614953940000|2021-03-05 14:19:00|1074.2||1074.4||1074.4||1074.2||1000
1614953950000|2021-03-05 14:19:10|1074.6|1074.2|1074.8|1074.6|1075|1074.8|1074.4|1074|1160
1614953960000|2021-03-05 14:19:20|1075|1074.4|1075|1074.6|1075|1074.8|1074.8|1074.4|42927
1614953970000|2021-03-05 14:19:30|1075.2|1074.8|1075.4|1075|1075.8|1075.2|1075.2|1074.8|7284
1614953980000|2021-03-05 14:19:40|1075.2|1074.8|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|1582
1614953990000|2021-03-05 14:19:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|1233
1614954000000|2021-03-05 14:20:00|1075.4|1075|1074.8|1074.4|1075.6|1075.2|1074.8|1074.4|20150
1614954010000|2021-03-05 14:20:10|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.2|1029
1614954020000|2021-03-05 14:20:20|1075|1074.6|1074.8|1074.2|1075|1074.6|1074.8|1074.2|0
1614954030000|2021-03-05 14:20:30|1075.2|1074.4|1074.6|1074.2|1075.2|1075|1074.6|1074.2|30131
1614954040000|2021-03-05 14:20:40|1074.4|1074|1074.4|1074|1074.6|1074|1074.2|1073.8|2298
1614954050000|2021-03-05 14:20:50|1074.2|1073.6|1073.8|1073.4|1074.2|1073.6|1073.4|1073|9296
1614954060000|2021-03-05 14:21:00|1073.6|1073.2|1073.2|1072.8|1073.8|1073.4|1073|1072.6|4215
1614954070000|2021-03-05 14:21:10|1073.4|1073|1073.6|1073.2|1073.8|1073.4|1073.4|1073|979
1614954080000|2021-03-05 14:21:20|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.2|1100
1614954090000|2021-03-05 14:21:30|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|2
1614954100000|2021-03-05 14:21:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|2000
1614954110000|2021-03-05 14:21:50|1073.8|1073.4|1074.4|1074|1074.4|1074|1073.8|1073.4|2811
1614954120000|2021-03-05 14:22:00|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074.2|1073.8|585
1614954130000|2021-03-05 14:22:10|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|1357
1614954140000|2021-03-05 14:22:20|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074|1073.8|1138
1614954150000|2021-03-05 14:22:30|1074.4|1074|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|2907
1614954160000|2021-03-05 14:22:40|1074.4|1074|1074|1073.6|1074.4|1074|1074|1073.4|6058
1614954170000|2021-03-05 14:22:50|1074.2|1073.8|1074.2|1073.6|1074.2|1074|1074|1073.6|1100
1614954180000|2021-03-05 14:23:00|1074.4|1073.8|1074|1073.6|1074.4|1074|1074|1073.6|1581
1614954190000|2021-03-05 14:23:10|1074.2|1073.8|1074|1073.8|1074.6|1074.2|1074|1073.8|1681
1614954200000|2021-03-05 14:23:20|1073.8|1073.6|1074.8|1074.4|1074.8|1074.4|1073.8|1073.4|7779
1614954210000|2021-03-05 14:23:30|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|1317
1614954220000|2021-03-05 14:23:40|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|5353
1614954230000|2021-03-05 14:23:50||1074.4||1074.4||1074.4||1074.2|5
1614954240000|2021-03-05 14:24:00|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|2194
1614954250000|2021-03-05 14:24:10|1074.2|1074.2|1074.2|1074|1074.2|1074.2|1074.2|1074|0
1614954260000|2021-03-05 14:24:20|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.6|110
1614954270000|2021-03-05 14:24:30|1074||1074||1074||1074||0
1614954280000|2021-03-05 14:24:40|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|20
1614954300000|2021-03-05 14:25:00|1073.6|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|7950
1614954310000|2021-03-05 14:25:10|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.6|1120
1614954320000|2021-03-05 14:25:20|1074.2|1074|1074|1073.6|1074.6|1074|1074|1073.4|2226
1614954330000|2021-03-05 14:25:30|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|1635
1614954340000|2021-03-05 14:25:40|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.2|1073.8|31
1614954350000|2021-03-05 14:25:50|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|364
1614954360000|2021-03-05 14:26:00|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|1635
1614954380000|2021-03-05 14:26:20|1075|1074.8|1075|1074.8|1075.2|1075|1074.8|1074.6|11452
1614954390000|2021-03-05 14:26:30|1074.8|1074.6|1074.6|1074.2|1075|1074.6|1074.4|1074|1016
1614954400000|2021-03-05 14:26:40|1074.4|1074|1074.8|1074.4|1074.8|1074.4|1074.4|1074|7248
1614954410000|2021-03-05 14:26:50|1074.6|1074.2|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|532
1614954420000|2021-03-05 14:27:00|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|0
1614954430000|2021-03-05 14:27:10|1075|1074.6|1075.2|1074.8|1075.4|1075|1075|1074.6|519
1614954440000|2021-03-05 14:27:20|1075.4|1075|1075.2|1074.8|1075.6|1075.2|1075.2|1074.8|1922
1614954450000|2021-03-05 14:27:30|1075.4|1075|1075.6|1075.2|1075.8|1075.4|1075.4|1075|3179
1614954460000|2021-03-05 14:27:40|1075.4|1075|1074.4|1074|1075.4|1075|1074.4|1074|11550
1614954470000|2021-03-05 14:27:50|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.6|600
1614954480000|2021-03-05 14:28:00|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|0
1614954490000|2021-03-05 14:28:10|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.2|1073.8|2340
1614954500000|2021-03-05 14:28:20|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074|3430
1614954510000|2021-03-05 14:28:30|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.2|1073.8|1160
1614954520000|2021-03-05 14:28:40|1074.2|1073.8|1073.8|1073.2|1074.2|1074|1073.8|1073.2|3248
1614954530000|2021-03-05 14:28:50|1073.6|1073.4|1073.6|1073.2|1073.8|1073.6|1073.2|1073|25406
1614954540000|2021-03-05 14:29:00|1073.8|1073|1073.6|1073.4|1073.8|1073.4|1073.2|1073|1345
1614954550000|2021-03-05 14:29:10|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|550
1614954560000|2021-03-05 14:29:20|1073.8|1073.8|1073.6|1073.2|1074|1073.8|1073.6|1073.2|482
1614954570000|2021-03-05 14:29:30|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|1992
1614954580000|2021-03-05 14:29:40|1073.6|1073.2|1073.4|1073.2|1073.6|1073.2|1073.2|1073|1732
1614954590000|2021-03-05 14:29:50|1073.6|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|1279
1614954600000|2021-03-05 14:30:00|1073.4|1073|1071|1070.6|1073.4|1073|1067.6|1067.4|77290
1614954610000|2021-03-05 14:30:10|1071.2|1070.8|1070|1069.4|1071.2|1070.8|1068.6|1068.2|72814
1614954620000|2021-03-05 14:30:20|1070.2|1070|1071.8|1071|1071.8|1071.4|1070.2|1069.4|77479
1614954630000|2021-03-05 14:30:30|1071.6|1071.2|1072.2|1071.6|1072.2|1071.8|1071.4|1071.2|13340
1614954640000|2021-03-05 14:30:40|1072|1071.4|1071.2|1070.8|1072.2|1071.6|1070.4|1070|20834
1614954650000|2021-03-05 14:30:50|1071|1070|1071|1070.6|1071.2|1070.8|1070.8|1070|10690
1614954660000|2021-03-05 14:31:00|1071.4|1070.8|1070.6|1070.2|1071.8|1071.4|1069.8|1069.6|24215
1614954670000|2021-03-05 14:31:10|1070.8|1070|1070.4|1069.6|1071|1070|1070|1069.4|400
1614954680000|2021-03-05 14:31:20|1070.2|1069.8|1071.4|1071|1071.6|1071.2|1070.2|1069.8|4188
1614954690000|2021-03-05 14:31:30|1071.2|1070.8|1071.4|1071|1071.6|1071.2|1071|1070.6|1438
1614954700000|2021-03-05 14:31:40|1071.2|1070.8|1071.8|1071.2|1071.8|1071.2|1070.8|1070.4|3294
1614954710000|2021-03-05 14:31:50|1072|1071.4|1071.6|1071.2|1072|1071.6|1071|1070.4|9680
1614954720000|2021-03-05 14:32:00|1071.8|1071.4|1072.4|1072|1072.6|1072.4|1071.8|1071.4|6433
1614954730000|2021-03-05 14:32:10|1072.6|1072.2|1071.8|1071.4|1072.6|1072.2|1071.6|1071.2|13097
1614954740000|2021-03-05 14:32:20|1071.6|1071.2|1072|1071.8|1072|1071.8|1071.4|1071|7111
1614954750000|2021-03-05 14:32:30|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1071.8|1071.6|2878
1614954760000|2021-03-05 14:32:40|1072.6|1072.4|1073.4|1073|1073.6|1073.2|1072.6|1072.2|3089
1614954770000|2021-03-05 14:32:50|1073.6|1073.2|1074.2|1073.8|1074.4|1074|1073.4|1073|3831
1614954780000|2021-03-05 14:33:00|1074|1074|1074.4|1074|1074.6|1074.2|1074|1073.8|718
1614954790000|2021-03-05 14:33:10|1074.6|1074.2|1073.2|1072.8|1074.6|1074.2|1073|1072.4|8241
1614954800000|2021-03-05 14:33:20|1073|1072.6|1073.2|1072.4|1073.2|1072.8|1072.8|1072.4|154
1614954810000|2021-03-05 14:33:30|1073|1072.8|1073.6|1073.2|1073.6|1073.2|1072.8|1072.4|4500
1614954820000|2021-03-05 14:33:40|1073.4|1073|1073.6|1073.2|1073.8|1073.2|1073.2|1072.8|2852
1614954830000|2021-03-05 14:33:50|1073.8|1073.4|1073.8|1073.4|1074.4|1074|1073.6|1073.2|18484
1614954840000|2021-03-05 14:34:00|1073.6|1073.2|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|790
1614954850000|2021-03-05 14:34:10|1073.4|1073|1074.4|1074|1074.6|1074|1073.4|1073|4771
1614954860000|2021-03-05 14:34:20|1074.6|1073.8|1074.4|1074.2|1074.6|1074.2|1074.4|1073.8|0
1614954870000|2021-03-05 14:34:30|1074.6|1074.4|1074.6|1074.4|1075|1074.6|1074.4|1073.6|3960
1614954880000|2021-03-05 14:34:40|1074.8|1074.2|1074.6|1074|1074.8|1074.4|1074.4|1073.4|10010
1614954890000|2021-03-05 14:34:50|1074.4|1074.2|1074|1073.6|1074.8|1074.2|1073.8|1073.6|4049
1614954900000|2021-03-05 14:35:00|1073.8|1073.4|1073.6|1072.8|1073.8|1073.4|1072.8|1072.4|2078
1614954910000|2021-03-05 14:35:10|1073.4|1072.6|1073.2|1072.8|1073.4|1072.8|1072.8|1072.4|4864
1614954920000|2021-03-05 14:35:20|1073|1072.6|1073.6|1073.2|1073.8|1073.2|1073|1072.6|2495
1614954930000|2021-03-05 14:35:30|1073.8|1073.4|1073|1072.4|1074|1073.6|1073|1072.4|1077
1614954940000|2021-03-05 14:35:40|1073.2|1072.6|1073.2|1072.8|1073.6|1073.2|1072.6|1072.2|825
1614954950000|2021-03-05 14:35:50|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.4|600
1614954960000|2021-03-05 14:36:00|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.6|1072.2|7903
1614954970000|2021-03-05 14:36:10|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072|1081
1614954980000|2021-03-05 14:36:20|1072.6|1072.2|1072|1071.6|1072.6|1072.2|1071.6|1071|7299
1614954990000|2021-03-05 14:36:30|1072.2|1071.8|1072.4|1072.2|1072.4|1072.2|1071.6|1071.2|16964
1614955000000|2021-03-05 14:36:40|1072.6|1072.4|1072.4|1071.6|1072.8|1072.6|1072.2|1071.6|7955
1614955010000|2021-03-05 14:36:50|1072.2|1071.8|1071.8|1071.4|1072.2|1072|1071.6|1071.2|2031
1614955020000|2021-03-05 14:37:00|1072|1071.2|1071.8|1071.4|1072|1071.6|1071.8|1071.2|2107
1614955030000|2021-03-05 14:37:10|1071.4|1071.2|1070.2|1069.8|1071.8|1071.4|1070|1069.6|15015
1614955040000|2021-03-05 14:37:20|1070|1069.4|1069.8|1069.4|1070|1069.4|1069.4|1069|12848
1614955050000|2021-03-05 14:37:30|1070|1069.8|1070.6|1069.8|1070.6|1070|1069.6|1069.4|7574
1614955060000|2021-03-05 14:37:40|1070.8|1070|1071|1070.6|1071|1070.6|1070.4|1070|5191
1614955070000|2021-03-05 14:37:50|1070.8|1070.4|1071.2|1070.6|1071.4|1071|1070.6|1070.2|59
1614955080000|2021-03-05 14:38:00|1071.4|1071|1071.2|1071|1071.4|1071.2|1071|1070.6|5214
1614955090000|2021-03-05 14:38:10|1071|1070.8|1071.2|1070.6|1071.2|1070.8|1070.6|1070.2|1007
1614955100000|2021-03-05 14:38:20|1071|1070.4|1070.8|1070.6|1071.2|1070.6|1070.8|1070.2|963
1614955110000|2021-03-05 14:38:30|1070.6|1070.4|1071.4|1071|1071.4|1071|1070.6|1070.2|0
1614955120000|2021-03-05 14:38:40|1071.2|1070.6|1070.2|1069.6|1071.2|1071|1069.8|1069.2|16822
1614955130000|2021-03-05 14:38:50|1070|1069.8|1071|1070.6|1071.2|1070.6|1069.6|1069.2|4798
1614955140000|2021-03-05 14:39:00|1070.8|1070.4|1070.8|1070.2|1071.2|1070.8|1070.8|1070.2|1457
1614955150000|2021-03-05 14:39:10|1070.6|1070.4|1070.8|1070.4|1071.2|1070.8|1070.6|1070.4|368
1614955160000|2021-03-05 14:39:20|1071|1070.6|1071.4|1070.8|1071.4|1070.8|1070.8|1070.4|50
1614955170000|2021-03-05 14:39:30|1071.2|1071|1071.2|1070.6|1071.8|1071.4|1071.2|1070.6|1580
1614955180000|2021-03-05 14:39:40|1071.4|1070.8|1071|1070.4|1071.6|1071.2|1070.8|1070.4|285
1614955190000|2021-03-05 14:39:50|1070.8|1070.8|1070.6|1070.2|1071.2|1070.8|1070.4|1070|10671
1614955200000|2021-03-05 14:40:00|1070.4|1070|1070.6|1070.2|1070.8|1070.4|1070.2|1069.6|7058
1614955210000|2021-03-05 14:40:10|1070.4|1070|1070|1069.6|1070.6|1070|1069|1068.6|53847
1614955220000|2021-03-05 14:40:20|1069.8|1069.4|1070.8|1070.4|1070.8|1070.4|1069.4|1069|10304
1614955230000|2021-03-05 14:40:30|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.2|1070|16445
1614955240000|2021-03-05 14:40:40|1070.8|1070.4|1072.4|1071.8|1072.4|1072|1070.8|1070.4|2612
1614955250000|2021-03-05 14:40:50|1072.6|1072|1073|1072.6|1073.2|1072.8|1072.6|1072|15827
1614955260000|2021-03-05 14:41:00|1072.8|1072.8|1073.6|1073.2|1073.6|1073.2|1072.8|1072.2|35856
1614955270000|2021-03-05 14:41:10|1073.8|1073|1073.4|1073|1073.8|1073.2|1073.2|1073|29974
1614955280000|2021-03-05 14:41:20|1073.2|1073.2|1073.6|1073.4|1073.8|1073.4|1073.2|1073.2|927
1614955290000|2021-03-05 14:41:30|1073.8|1073.2|1073.6|1073.2|1074|1073.6|1073.2|1073|10549
1614955300000|2021-03-05 14:41:40|1073.8|1073.4|1073.8|1073.4|1074|1073.8|1073.4|1073.2|1579
1614955310000|2021-03-05 14:41:50|1074|1073.6|1073.8|1073.4|1074|1073.6|1073.8|1073.4|0
1614955320000|2021-03-05 14:42:00|1073.6|1073.2|1073.8|1073.6|1073.8|1073.6|1073.4|1073|9456
1614955330000|2021-03-05 14:42:10|1074|1073.8|1074.6|1074.2|1074.8|1074.4|1074|1073.6|3267
1614955340000|2021-03-05 14:42:20|1074.4|1074|1074.4|1074.2|1074.6|1074.2|1074.4|1074|219
1614955350000|2021-03-05 14:42:30|1074.6|1074|1074.6|1074|1074.8|1074.4|1074.6|1074|495
1614955360000|2021-03-05 14:42:40|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1073.6|1073.4|29146
1614955370000|2021-03-05 14:42:50|1073.8|1073.4|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|5360
1614955380000|2021-03-05 14:43:00|1073.8|1073.6|1073.8|1073.4|1074|1073.6|1073|1072.6|29292
1614955390000|2021-03-05 14:43:10|1074|1073.6|1074.8|1074.2|1074.8|1074.2|1073.8|1073.6|3876
1614955400000|2021-03-05 14:43:20|1074.6|1074|1073.8|1073.4|1074.6|1074.2|1073|1072.8|12993
1614955410000|2021-03-05 14:43:30|1073.6|1073.2|1074|1073.8|1074|1073.8|1073.6|1073|1000
1614955420000|2021-03-05 14:43:40|1074.2|1074|1074|1073.8|1074.6|1074.2|1074|1073.8|5805
1614955430000|2021-03-05 14:43:50|1074.2|1074|1074.2|1073.8|1074.6|1074|1073.8|1073.6|10056
1614955440000|2021-03-05 14:44:00|1074.4|1074|1074|1073.8|1074.6|1074.2|1074|1073.8|5142
1614955450000|2021-03-05 14:44:10|1073.8|1073.6|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|1502
1614955460000|2021-03-05 14:44:20|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|600
1614955470000|2021-03-05 14:44:30|1073.6|1073.4|1074.2|1073.6|1074.2|1074|1073.6|1073.4|8239
1614955480000|2021-03-05 14:44:40|1074|1073.8|1074|1073.6|1074|1073.8|1073.6|1073.4|8450
1614955490000|2021-03-05 14:44:50|1073.8|1073.4|1073.8|1073.2|1073.8|1073.4|1073.2|1073|1086
1614955500000|2021-03-05 14:45:00|1074|1073.4|1073.4|1073|1074|1073.6|1073.4|1073|1079
1614955510000|2021-03-05 14:45:10|1073.2|1073.2|1073.8|1073.6|1074|1073.6|1073.2|1073|5719
1614955520000|2021-03-05 14:45:20|1074|1073.8|1074.8|1074.2|1075|1074.6|1074|1073.8|1031
1614955530000|2021-03-05 14:45:30|1074.6|1074.4|1074.6|1074.4|1074.6|1074.4|1074.6|1074.4|1000
1614955540000|2021-03-05 14:45:40|1074.8|1074.6|1075.2|1074.8|1075.2|1075|1074.8|1074.4|10686
1614955550000|2021-03-05 14:45:50|1075.4|1074.6|1075.6|1075.2|1075.6|1075.2|1075|1074.6|2597
1614955560000|2021-03-05 14:46:00|1075.4|1075.4|1074.4|1074|1076|1075.8|1074.4|1074|20334
1614955570000|2021-03-05 14:46:10|1074.6|1074.2|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|2089
1614955580000|2021-03-05 14:46:20|1075|1075|1075.4|1075|1075.6|1075.2|1075|1074.8|2600
1614955590000|2021-03-05 14:46:30|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.6|6731
1614955600000|2021-03-05 14:46:40|1075.4|1075|1076|1075.6|1076|1075.8|1075|1074.6|10549
1614955610000|2021-03-05 14:46:50|1075.8|1075.8|1075.8|1075.6|1076|1075.8|1075.8|1075.4|24321
1614955620000|2021-03-05 14:47:00|1076|1075.4|1076.6|1076.2|1076.6|1076.2|1075.8|1075.4|12331
1614955630000|2021-03-05 14:47:10|1076.4|1076|1077.4|1077|1077.6|1077.4|1076.2|1076|17252
1614955640000|2021-03-05 14:47:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.6|1077.4|1077|6692
1614955650000|2021-03-05 14:47:30|1078|1077.6|1078.2|1078|1078.8|1078.2|1078|1077.4|10578
1614955660000|2021-03-05 14:47:40|1078.4|1078.2|1078.2|1077.8|1078.6|1078.2|1077.6|1077.4|11683
1614955670000|2021-03-05 14:47:50|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1077.8|1288
1614955680000|2021-03-05 14:48:00|1078.2|1077.8|1077.6|1077.4|1078.2|1077.8|1077.6|1077.4|2006
1614955690000|2021-03-05 14:48:10|1077.4|1077.2|1078|1077.8|1078|1077.8|1077.4|1077|13453
1614955700000|2021-03-05 14:48:20|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.2|1076.8|3181
1614955710000|2021-03-05 14:48:30|1077.6|1077.2|1078|1077.8|1078|1077.8|1077.4|1077.2|13314
1614955720000|2021-03-05 14:48:40|1078.2|1077.6|1078.6|1078.2|1078.6|1078.2|1078.2|1077.6|15835
1614955730000|2021-03-05 14:48:50|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|0
1614955740000|2021-03-05 14:49:00|1078|1077.8|1077.2|1076.6|1078.2|1077.8|1077.2|1076.4|7556
1614955750000|2021-03-05 14:49:10|1077|1076.4|1077.6|1077.2|1077.6|1077.2|1076.8|1076.4|1849
1614955760000|2021-03-05 14:49:20|1077.8|1077.4|1077.4|1077.2|1078|1077.6|1077.2|1077|3347
1614955770000|2021-03-05 14:49:30|1077.6|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|1280
1614955780000|2021-03-05 14:49:40|1077.6|1077.2|1076.6|1076|1077.6|1077.2|1076.2|1076|25097
1614955790000|2021-03-05 14:49:50|1076|1075.8|1075.6|1075.2|1076.6|1076.2|1075.4|1075|34552
1614955800000|2021-03-05 14:50:00|1075.4|1075|1076.2|1076|1076.6|1076|1075.2|1074.8|1554
1614955810000|2021-03-05 14:50:10|1076.4|1075.8|1077.2|1076.6|1077.4|1076.8|1076|1075.6|4002
1614955820000|2021-03-05 14:50:20|1077|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|196
1614955830000|2021-03-05 14:50:30|1077.2|1076.8|1077.4|1077|1077.6|1077.4|1077.2|1076.4|6153
1614955840000|2021-03-05 14:50:40|1077.2|1076.8|1077.2|1076.6|1077.4|1077|1076.8|1076.4|664
1614955850000|2021-03-05 14:50:50|1077|1076.8|1077.6|1077.4|1077.8|1077.4|1077|1076.8|231
1614955860000|2021-03-05 14:51:00|1077.8|1077.6|1077.8|1077.6|1078.4|1078.2|1077.8|1077.6|3878
1614955870000|2021-03-05 14:51:10|1077.6|1077.4|1078.2|1077.8|1078.4|1078.2|1077.6|1077.4|9104
1614955880000|2021-03-05 14:51:20|1078|1077.6|1076.8|1076.6|1078|1077.6|1076.8|1076.4|6048
1614955890000|2021-03-05 14:51:30|1077|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|4571
1614955900000|2021-03-05 14:51:40|1077.2|1076.4|1077.4|1077.2|1077.6|1077.2|1076.8|1076.4|3720
1614955910000|2021-03-05 14:51:50|1077.2|1076.8|1077.4|1076.6|1077.4|1077|1076.8|1076.4|387
1614955920000|2021-03-05 14:52:00|1077.2|1076.8|1078|1077.6|1078.2|1077.8|1077.2|1076.8|3247
1614955930000|2021-03-05 14:52:10|1077.8|1077.4|1077.4|1077|1078|1077.6|1077.4|1077|2859
1614955940000|2021-03-05 14:52:20|1077.6|1077.2|1077.8|1077.2|1078|1077.6|1077.2|1077|2177
1614955950000|2021-03-05 14:52:30|1077.6|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.4|0
1614955960000|2021-03-05 14:52:40|1077.8|1077.4|1077.8|1077.4|1078|1077.8|1077.6|1077.4|2763
1614955970000|2021-03-05 14:52:50|1077.6|1077.2|1077|1076.6|1077.6|1077.2|1077|1076.6|5034
1614955980000|2021-03-05 14:53:00|1077.2|1076.8|1076.8|1076.2|1077.2|1076.8|1076.4|1076|2114
1614955990000|2021-03-05 14:53:10|1076.6|1076|1076.6|1076.2|1076.8|1076.4|1076.2|1076|13238
1614956000000|2021-03-05 14:53:20|1076.4|1076|1076.2|1075.8|1076.6|1076.2|1075.8|1075.4|10169
1614956010000|2021-03-05 14:53:30|1076|1075.6|1076.6|1076.4|1076.6|1076.4|1076|1075.6|300
1614956020000|2021-03-05 14:53:40|1076.8|1076.2|1076.4|1075.8|1077|1076.6|1076.2|1075.8|12150
1614956030000|2021-03-05 14:53:50|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1075.6|1075.2|2216
1614956040000|2021-03-05 14:54:00|1076.2|1075.8|1075.4|1075.2|1076.4|1076.2|1075.2|1075|12653
1614956050000|2021-03-05 14:54:10|1075.2|1075|1076.4|1076|1076.4|1076|1075.2|1075|568
1614956060000|2021-03-05 14:54:20|1076.2|1075.8|1074|1073.4|1076.2|1075.8|1073.6|1073.4|19192
1614956070000|2021-03-05 14:54:30|1073.8|1073.2|1073.6|1073|1074|1073.6|1073.6|1073|968
1614956080000|2021-03-05 14:54:40|1073.8|1073.2|1073.2|1073|1074.2|1073.8|1073.2|1072.6|2679
1614956090000|2021-03-05 14:54:50|1073.4|1073.2|1073.6|1073|1074|1073.4|1073|1072.4|2081
1614956100000|2021-03-05 14:55:00|1073.8|1073.2|1073.8|1073|1074.4|1074|1073.4|1073|13273
1614956110000|2021-03-05 14:55:10|1073.6|1073.2|1073.4|1073|1073.8|1073.4|1073.2|1072.8|3220
1614956120000|2021-03-05 14:55:20|1073.6|1072.8|1073.8|1073.2|1073.8|1073.4|1073.4|1072.8|600
1614956130000|2021-03-05 14:55:30|1073.6|1073|1074.2|1073.8|1074.8|1074.4|1073.4|1073|38149
1614956140000|2021-03-05 14:55:40|1074|1074|1074.6|1074.2|1074.8|1074.4|1074|1074|13708
1614956150000|2021-03-05 14:55:50|1074.4|1074.4|1074.6|1074.4|1074.8|1074.4|1074.4|1074.2|27526
1614956160000|2021-03-05 14:56:00|1074.8|1074.6|1075|1074.8|1075|1074.8|1074.8|1074.6|2000
1614956170000|2021-03-05 14:56:10|1074.8|1074.6|1074.8|1074.6|1075|1074.6|1074.4|1074.2|11718
1614956180000|2021-03-05 14:56:20|1075|1074.8|1075.6|1075.2|1075.8|1075.2|1075|1074.6|4740
1614956190000|2021-03-05 14:56:30|1075.8|1075|1075.8|1075.2|1076|1075.6|1075.6|1075|0
1614956200000|2021-03-05 14:56:40|1075.6|1075|1075|1074.6|1075.6|1075|1074.8|1074.6|24525
1614956210000|2021-03-05 14:56:50|1074.8||1074.8||1074.8||1074.8||5562
1614956220000|2021-03-05 14:57:00|1075|1074.8|1074.6|1074.4|1075.2|1075|1074.6|1074.2|50137
1614956230000|2021-03-05 14:57:10|1074.4|1074.2|1074.4|1074|1074.8|1074.6|1074|1073.8|35580
1614956240000|2021-03-05 14:57:20|1074.2|1073.8|1073.2|1073|1074.4|1074|1073.2|1072.8|18914
1614956250000|2021-03-05 14:57:30|1073|1072.8|1072.6|1072.2|1073.2|1072.8|1072.6|1072|5279
1614956260000|2021-03-05 14:57:40|1072.4|1072|1073.2|1072.6|1073.6|1073.2|1072.4|1072|51568
1614956270000|2021-03-05 14:57:50|1073.4|1072.8|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|4265
1614956280000|2021-03-05 14:58:00|1073.4|1073|1073.6|1073.2|1074|1073.4|1073.4|1073|4032
1614956290000|2021-03-05 14:58:10|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073.2|1073|9430
1614956300000|2021-03-05 14:58:20|1074|1074|1074|1073.6|1074.6|1074|1074|1073.6|2099
1614956310000|2021-03-05 14:58:30|1073.8|1073.8|1073|1072.6|1074.2|1073.8|1073|1072.6|4480
1614956320000|2021-03-05 14:58:40|1072.8|1072.8|1073.8|1073.6|1073.8|1073.6|1072.8|1072.8|12169
1614956330000|2021-03-05 14:58:50|1074|1073.8|1075.4|1074.8|1075.4|1075|1074|1073.8|7290
1614956340000|2021-03-05 14:59:00|1075.2|1074.6|1074.6|1074.2|1075.2|1074.8|1074.6|1074.2|1714
1614956350000|2021-03-05 14:59:10|1074.4|1074|1074.2|1074|1074.6|1074.2|1073.8|1073.2|3261
1614956360000|2021-03-05 14:59:20|1074.4|1074.2|1074.6|1074.2|1074.8|1074.2|1074.2|1074|3041
1614956370000|2021-03-05 14:59:30|1074.4|1074|1076|1075.6|1076|1075.6|1074.4|1074|14603
1614956380000|2021-03-05 14:59:40|1075.8|1075.4|1076.4|1076|1076.6|1076.2|1075.8|1075.4|3850
1614956390000|2021-03-05 14:59:50|1076.6|1076.2|1076.8|1076.2|1077|1076.6|1076.2|1075.8|11559
1614956400000|2021-03-05 15:00:00|1076.6|1076|1075.6|1075.4|1076.8|1076.2|1075.4|1075.2|9565
1614956410000|2021-03-05 15:00:10|1075.4|1075.2|1075.8|1075.4|1076|1075.8|1075.4|1075.2|19605
1614956420000|2021-03-05 15:00:20|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|1310
1614956430000|2021-03-05 15:00:30|1076.2|1075.8|1077|1076.6|1077|1076.6|1075.4|1075.2|51166
1614956440000|2021-03-05 15:00:40|1076.8|1076.4|1076.8|1076.4|1077|1076.6|1076.6|1076.4|5826
1614956450000|2021-03-05 15:00:50|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.6|1076.4|13256
1614956460000|2021-03-05 15:01:00|1077|1076.4|1076|1075.8|1077|1076.6|1076|1075.6|11267
1614956470000|2021-03-05 15:01:10|1076.2|1075.6|1075.6|1075.2|1076.2|1076|1075.4|1075.2|7892
1614956480000|2021-03-05 15:01:20|1075.8|1075.4|1076.4|1076|1076.8|1076.4|1075.8|1075.4|5760
1614956490000|2021-03-05 15:01:30|1076.2|1076.2|1076.4|1076.2|1076.4|1076.2|1076.2|1076.2|7325
1614956500000|2021-03-05 15:01:40|1076.2|1076|1077|1076.6|1077|1076.8|1076.2|1076|3940
1614956510000|2021-03-05 15:01:50|1077.4|1076.8|1077.6|1077.2|1077.6|1077.4|1076.6|1076.2|27869
1614956520000|2021-03-05 15:02:00|1077.4|1077|1077.4|1077|1077.4|1077.2|1077.2|1077|6562
1614956530000|2021-03-05 15:02:10|1077.2|1077.2|1077.6|1077.2|1078|1077.6|1077.2|1077|6061
1614956540000|2021-03-05 15:02:20|1077.4|1077.4|1078|1077.8|1078|1077.8|1077.4|1077.2|4586
1614956550000|2021-03-05 15:02:30|1077.8|1077.6|1078|1077.8|1078|1077.8|1077.6|1077.4|601
1614956560000|2021-03-05 15:02:40|1078.2|1077.6|1077|1076.8|1078.6|1078|1077|1076.6|16254
1614956570000|2021-03-05 15:02:50|1076.8|1076.6|1076.2|1075.6|1077|1076.6|1075.8|1075.6|1448
1614956580000|2021-03-05 15:03:00|1076|1075.4|1076.2|1075.6|1076.2|1076|1075.6|1075.4|4315
1614956590000|2021-03-05 15:03:10|1076|1075.8|1076.2|1075.8|1076.8|1076.4|1076|1075.8|4792
1614956600000|2021-03-05 15:03:20|1076.8|1075.6|1076.4|1076|1077.2|1076.8|1076.4|1075.6|26431
1614956610000|2021-03-05 15:03:30|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1075.8|1075.4|1315
1614956620000|2021-03-05 15:03:40|1076|1075.6|1076.6|1076.4|1076.6|1076.4|1076|1075.6|14151
1614956630000|2021-03-05 15:03:50|1076.4|1076|1076.4|1076|1076.6|1076.2|1076.2|1076|13285
1614956640000|2021-03-05 15:04:00|1076.2|1076.2|1078|1077.4|1078|1077.6|1076.2|1076|2072
1614956650000|2021-03-05 15:04:10|1077.8|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|1856
1614956660000|2021-03-05 15:04:20|1077.8|1077.4|1078.4|1078|1078.6|1078.4|1077.2|1076.8|65045
1614956670000|2021-03-05 15:04:30|1078.2|1077.8|1078.8|1078.6|1078.8|1078.6|1078|1077.8|17877
1614956680000|2021-03-05 15:04:40|1079|1078.8|1078.8|1078.6|1079|1078.8|1078.8|1078.6|32219
1614956690000|2021-03-05 15:04:50|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.6|1078.2|11891
1614956700000|2021-03-05 15:05:00|1079|1078.6|1078.8|1078.6|1079|1078.8|1078.8|1078.6|29402
1614956710000|2021-03-05 15:05:10|1079|1078.8|1079.4|1079.2|1079.4|1079.2|1079|1078.6|20175
1614956720000|2021-03-05 15:05:20|1079.6|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|3930
1614956730000|2021-03-05 15:05:30|1079.4|1079.4|1079.8|1079.6|1079.8|1079.6|1079.4|1079|3102
1614956740000|2021-03-05 15:05:40|1080|1079.8|1080|1079.8|1080.4|1080|1079.8|1079.6|127265
1614956750000|2021-03-05 15:05:50|1079.8|1079.6|1080|1079.8|1080|1079.8|1079.8|1079.6|301
1614956760000|2021-03-05 15:06:00|1079.8|1079.6|1080.4|1080|1080.4|1080|1079.8|1079.4|10387
1614956770000|2021-03-05 15:06:10|1080.6|1080.2|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|3326
1614956780000|2021-03-05 15:06:20|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.4|1080.2|4668
1614956790000|2021-03-05 15:06:30|1080.4|1080.2|1080|1079.6|1080.6|1080.4|1079.8|1079.6|29975
1614956800000|2021-03-05 15:06:40|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.6|1079.2|2809
1614956810000|2021-03-05 15:06:50|1079.6|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079|4456
1614956820000|2021-03-05 15:07:00|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|7245
1614956830000|2021-03-05 15:07:10|1079.4|1079|1079.4|1079|1079.4|1079|1078.4|1078|6415
1614956840000|2021-03-05 15:07:20|1079.6|1079.2|1080|1079.8|1080|1079.8|1079.4|1079.2|13758
1614956850000|2021-03-05 15:07:30|1080.2|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|3402
1614956860000|2021-03-05 15:07:40|1080.2|1079.6|1079.6|1079.2|1080.2|1079.6|1079.6|1079|8356
1614956870000|2021-03-05 15:07:50|1079.4|1079|1079.6|1079.2|1079.6|1079.4|1079.4|1079|1599
1614956880000|2021-03-05 15:08:00|1079.8|1079.4|1080|1079.6|1080.2|1079.8|1079.6|1079.2|3662
1614956890000|2021-03-05 15:08:10|1079.8|1079.8|1079.8|1079.6|1080|1079.8|1079.8|1079.2|2629
1614956900000|2021-03-05 15:08:20|1080|1079.4|1079.8|1079.6|1080|1079.6|1079.8|1079.4|1623
1614956910000|2021-03-05 15:08:30|1079.6|1079.4|1080|1079.6|1080.2|1079.6|1079.6|1079.2|1523
1614956920000|2021-03-05 15:08:40|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.4|0
1614956930000|2021-03-05 15:08:50|1079.6|1079.4|1080.2|1079.8|1080.4|1080|1079.6|1079.2|5509
1614956940000|2021-03-05 15:09:00|1080|1080|1080.2|1079.8|1080.2|1080|1080|1079.8|798
1614956950000|2021-03-05 15:09:10|1080|1079.6|1080.6|1080.2|1081|1080.6|1080|1079.6|1320
1614956960000|2021-03-05 15:09:20|1080.4|1080|1079.4|1079.2|1080.4|1080|1079.4|1079.2|8532
1614956970000|2021-03-05 15:09:30|1079.2|1079|1078.6|1078.2|1079.2|1079|1078.2|1077.6|11110
1614956980000|2021-03-05 15:09:40|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.2|1077.8|0
1614956990000|2021-03-05 15:09:50|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.2|1078|4267
1614957000000|2021-03-05 15:10:00|1078|1077.8|1079.2|1078.8|1079.2|1078.8|1078|1077.8|9908
1614957010000|2021-03-05 15:10:10|1079|1078.6|1079.8|1079.4|1079.8|1079.4|1079|1078.6|1641
1614957020000|2021-03-05 15:10:20|1079.6|1079.2|1078.2|1077.8|1079.6|1079.2|1078.2|1077.8|2361
1614957030000|2021-03-05 15:10:30|1078.4|1078|1078.4|1078|1078.8|1078.4|1078.4|1078|1974
1614957050000|2021-03-05 15:10:50|1078.8|1078.2|1078.8|1078.4|1079|1078.4|1078.2|1078|7940
1614957060000|2021-03-05 15:11:00|1078.6|1078.6|1078.4|1078|1078.6|1078.6|1078.4|1078|916
1614957070000|2021-03-05 15:11:10|1078.6|1078.2|1078.4|1078|1078.8|1078.4|1078.4|1078|1083
1614957080000|2021-03-05 15:11:20|1078.6|1078.2|1078.8|1078.4|1079|1078.6|1078.6|1078.2|6934
1614957090000|2021-03-05 15:11:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078|600
1614957100000|2021-03-05 15:11:40|1078.4|1078|1077.6|1077.2|1078.6|1078.2|1077.6|1077.2|1350
1614957110000|2021-03-05 15:11:50|1077.4|1077|1076.8|1076.4|1077.4|1077.2|1076.4|1076.2|13125
1614957120000|2021-03-05 15:12:00|1076.6|1076.2|1075.2|1075|1076.6|1076.2|1075.2|1075|13989
1614957130000|2021-03-05 15:12:10|||||||||12341
1614957140000|2021-03-05 15:12:20|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1074.4|1074|8743
1614957150000|2021-03-05 15:12:30|1075.4|1075.2|1074.8|1074.2|1075.6|1075.2|1074.4|1074|9238
1614957160000|2021-03-05 15:12:40|1075|1074.4|1073.6|1073.2|1075.4|1075|1073.4|1073|6022
1614957170000|2021-03-05 15:12:50|1073.4|1073|1073.2|1072.8|1073.6|1073.2|1073|1072.6|4322
1614957180000|2021-03-05 15:13:00|1073|1072.6|1073.6|1073.2|1073.8|1073.2|1073|1072.6|1557
1614957190000|2021-03-05 15:13:10|1073.8|1073.4|1073.8|1073.6|1074|1073.8|1073.6|1073.2|4113
1614957200000|2021-03-05 15:13:20|1073.6|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|1077
1614957210000|2021-03-05 15:13:30|1073.8|1073.4|1073.4|1073.2|1074|1073.8|1073.4|1073|3257
1614957220000|2021-03-05 15:13:40|1073.6|1073|1072.8|1072.4|1073.6|1073.2|1072.8|1072.4|6515
1614957230000|2021-03-05 15:13:50|1072.6|1072.2|1072|1071.6|1072.8|1072.4|1072|1071.4|2918
1614957240000|2021-03-05 15:14:00|1071.8|1071.4|1072.4|1071.8|1072.6|1072.2|1071.8|1071.2|8376
1614957250000|2021-03-05 15:14:10|1072.2|1072|1071.8|1071.4|1072.6|1072.4|1071.6|1071.4|3297
1614957260000|2021-03-05 15:14:20|1071.6|1071.2|1071.4|1070.8|1071.8|1071.4|1071|1070.6|19753
1614957270000|2021-03-05 15:14:30|1071.6|1071|1072.2|1071.6|1072.2|1071.6|1071.4|1071|2345
1614957280000|2021-03-05 15:14:40|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|1313
1614957290000|2021-03-05 15:14:50|1072|1072|1072.6|1072.4|1072.6|1072.4|1072|1071.8|646
1614957300000|2021-03-05 15:15:00|1072.8|1072.6|1072.8|1072.4|1073.6|1073.2|1072.6|1072.2|21456
1614957310000|2021-03-05 15:15:10|1072.6|1072.6|1072.6|1072.2|1073|1072.6|1072|1071.8|28707
1614957320000|2021-03-05 15:15:20|1072.8|1072.4|1072.2|1071.6|1072.8|1072.6|1071.6|1071.4|5464
1614957330000|2021-03-05 15:15:30|1072|1071.4|1072|1071.6|1072.2|1071.6|1071.8|1071.2|964
1614957340000|2021-03-05 15:15:40|1072.2|1071.8|1072|1071.6|1072.4|1072|1072|1071.6|4734
1614957350000|2021-03-05 15:15:50|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.4|1071|939
1614957360000|2021-03-05 15:16:00|1071.6|1071.4|1071.6|1071|1071.6|1071.6|1071.2|1070.8|3076
1614957370000|2021-03-05 15:16:10|1071.8|1071.2|1071|1070.8|1071.8|1071.6|1071|1070.8|15669
1614957380000|2021-03-05 15:16:20|1070.8|1070.6|1069.8|1069.4|1070.8|1070.6|1069.6|1069.2|8519
1614957390000|2021-03-05 15:16:30|1069.6|1069.6|1070.2|1069.6|1070.6|1070.4|1069.6|1069.6|4303
1614957400000|2021-03-05 15:16:40|1070|1069.8|1070.4|1070|1070.6|1070|1070|1069.8|964
1614957410000|2021-03-05 15:16:50|1070.2|1069.8|1070.2|1070|1070.6|1070.2|1070|1069.8|13
1614957420000|2021-03-05 15:17:00|1070|1069.8|1070.4|1070.2|1070.8|1070.4|1070|1069.8|7467
1614957430000|2021-03-05 15:17:10|1070.2|1069.8|1070.6|1070.2|1070.8|1070.4|1069.4|1069.2|5727
1614957440000|2021-03-05 15:17:20|1070.8|1070.4|1071.6|1071.4|1072|1071.4|1070.8|1070.4|1608
1614957450000|2021-03-05 15:17:30|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.6|1071.4|2064
1614957460000|2021-03-05 15:17:40|1071.8|1071.4|1072|1071.6|1072|1071.6|1071.8|1071.4|0
1614957470000|2021-03-05 15:17:50|1071.8|1071.4|1071|1070.4|1072|1071.4|1071|1070.4|613
1614957480000|2021-03-05 15:18:00|1070.8|1070.2|1070.4|1070|1070.8|1070.4|1070.2|1069.8|2165
1614957490000|2021-03-05 15:18:10|1070.2|1069.8|1070.8|1070.4|1070.8|1070.4|1069.8|1069.4|577
1614957500000|2021-03-05 15:18:20|1071|1070.6|1071.2|1070.8|1071.6|1071.2|1070.8|1070.6|1233
1614957510000|2021-03-05 15:18:30|1071|1071|1071.4|1071|1071.4|1071|1071|1070.8|2882
1614957520000|2021-03-05 15:18:40|1071.6|1071.2|1071|1070.6|1071.6|1071.2|1070.8|1070.2|20397
1614957530000|2021-03-05 15:18:50|1070.8|1070.4|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|400
1614957540000|2021-03-05 15:19:00|1071|1070.4|1071|1070.4|1071|1070.6|1070.4|1070|5598
1614957550000|2021-03-05 15:19:10|1070.8|1070.2|1070.2|1069.6|1071|1070.2|1070|1069.6|2136
1614957560000|2021-03-05 15:19:20|1070.4|1069.8|1070.4|1070|1070.6|1070|1070|1069.6|5597
1614957570000|2021-03-05 15:19:30|1070.2|1069.8|1069.8|1069.6|1070.4|1070|1069.6|1069.2|4147
1614957580000|2021-03-05 15:19:40|1070|1069.4|1069.8|1069.6|1070|1069.6|1069.4|1069.2|1958
1614957590000|2021-03-05 15:19:50|1070|1069.8|1070.4|1070|1070.6|1070.2|1070|1069.8|3573
1614957600000|2021-03-05 15:20:00|1070.2|1069.8|1069.6|1069.4|1070.2|1069.8|1069.6|1069|2228
1614957610000|2021-03-05 15:20:10|1069.8|1069.6|1070.8|1070.6|1071|1070.6|1069.8|1069.6|3282
1614957620000|2021-03-05 15:20:20|1070.6|1070.4|1069.8|1069.4|1070.6|1070.4|1069.6|1069|14935
1614957630000|2021-03-05 15:20:30|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|0
1614957640000|2021-03-05 15:20:40|1069.6|1069.2|1067.8|1067.4|1069.8|1069.4|1067.4|1067|15015
1614957650000|2021-03-05 15:20:50|1068|1067.6|1066.6|1066.2|1068|1067.6|1066.4|1066|2467
1614957660000|2021-03-05 15:21:00|1066.8|1066.6|1066.4|1066|1067|1066.6|1066.2|1065.4|3898
1614957670000|2021-03-05 15:21:10|1066.6|1065.8|1068|1067.6|1068|1067.6|1066.2|1065.8|1540
1614957680000|2021-03-05 15:21:20|1068.2|1068|1068.2|1067.4|1068.4|1068|1067.4|1067.2|4414
1614957690000|2021-03-05 15:21:30|1067.4|1067.2|1068.4|1067.8|1068.4|1068|1067.4|1067.2|4436
1614957700000|2021-03-05 15:21:40|1068.2|1068|1069|1068.8|1069|1068.8|1068.2|1068|1248
1614957710000|2021-03-05 15:21:50|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.6|1068.4|1293
1614957720000|2021-03-05 15:22:00|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.2|1067.8|3925
1614957730000|2021-03-05 15:22:10|1068.2|1068|1068.2|1067.8|1068.4|1068.2|1068|1067.4|1039
1614957740000|2021-03-05 15:22:20|1068|1067.4|1067.6|1067.2|1068.2|1068|1067.6|1067|17280
1614957750000|2021-03-05 15:22:30|1067.4|1067|1067.6|1067.4|1067.6|1067.4|1066.8|1066.4|3927
1614957760000|2021-03-05 15:22:40|1067.8|1067.6|1067.8|1067.4|1068|1067.8|1067.6|1067.4|8819
1614957770000|2021-03-05 15:22:50|1067.6|1067.2|1068|1067.6|1068|1067.8|1067.4|1067|1171
1614957780000|2021-03-05 15:23:00|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.2|300
1614957790000|2021-03-05 15:23:10|1067.8|1067.4|1067.8|1067.2|1068|1067.6|1067.6|1067.2|2817
1614957800000|2021-03-05 15:23:20|1067.6|1067.4|1067.4|1067.2|1067.8|1067.4|1067.4|1067.2|12
1614957810000|2021-03-05 15:23:30|1067.6|1067|1067.2|1067|1067.6|1067.2|1067.2|1066.8|1247
1614957820000|2021-03-05 15:23:40|1067|1066.8|1067.2|1066.8|1068|1067.6|1067|1066.6|5337
1614957830000|2021-03-05 15:23:50|1067.4|1066.6|1067|1066.4|1067.4|1066.8|1066.6|1066.4|1316
1614957840000|2021-03-05 15:24:00|1066.8|1066.6|1068|1067.6|1068.2|1068|1066.8|1066.6|7863
1614957850000|2021-03-05 15:24:10|1067.8|1067.8|1068.6|1068.2|1068.6|1068.2|1067.8|1067.6|804
1614957860000|2021-03-05 15:24:20|1068.4|1068.4|1069|1068.6|1069|1068.6|1068.2|1067.8|4138
1614957870000|2021-03-05 15:24:30|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.4|432
1614957880000|2021-03-05 15:24:40|1068.8|1068.4|1069.4|1069|1069.6|1069.2|1068.6|1068.2|5173
1614957890000|2021-03-05 15:24:50|1069.2|1068.8|1069|1068.6|1069.4|1068.8|1068.6|1068.2|10981
1614957900000|2021-03-05 15:25:00|1069.2|1069|1070|1069.6|1070|1069.8|1069.2|1069|2421
1614957910000|2021-03-05 15:25:10|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.4|1069|1715
1614957920000|2021-03-05 15:25:20|1070|1069.6|1070.6|1070.4|1070.8|1070.4|1070|1069.6|3525
1614957930000|2021-03-05 15:25:30|1071|1070.2|1071|1070.8|1071.2|1070.8|1070.8|1070.2|575
1614957940000|2021-03-05 15:25:40|1071.2|1070.6|1071.6|1071.2|1071.8|1071.4|1070.8|1070.4|3883
1614957950000|2021-03-05 15:25:50|1071.8|1071.4|1071|1070.6|1072|1071.6|1071|1070.6|6856
1614957960000|2021-03-05 15:26:00|1070.8|1070.4|1071|1070.8|1071.4|1071|1070.4|1070|5562
1614957970000|2021-03-05 15:26:10|1070.8|1070.4|1070.8|1070.6|1071.2|1070.8|1070.6|1070.4|4734
1614957980000|2021-03-05 15:26:20|1070.6|1070.4|1071|1070.8|1071.2|1070.8|1070.6|1070.2|2205
1614957990000|2021-03-05 15:26:30|1070.8|1070.6|1070.4|1070|1071|1070.6|1070.4|1070|2372
1614958000000|2021-03-05 15:26:40|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070|1069.6|436
1614958010000|2021-03-05 15:26:50|1070|1070|1069.4|1069|1070.4|1070|1069.4|1069|725
1614958020000|2021-03-05 15:27:00|1069.2|1068.8|1069.8|1069.4|1070.6|1070.2|1069.2|1068.8|1699
1614958030000|2021-03-05 15:27:10|1070|1069.6|1069.4|1068.8|1070|1069.8|1069.2|1068.8|5828
1614958040000|2021-03-05 15:27:20|1069.2|1068.6|1068|1067.6|1069.2|1068.8|1067.8|1067.6|1784
1614958050000|2021-03-05 15:27:30|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.6|1067.4|861
1614958060000|2021-03-05 15:27:40|1068.2|1067.8|1068.8|1068.4|1068.8|1068.6|1068|1067.6|2757
1614958070000|2021-03-05 15:27:50|1068.6|1068.2|1069|1068.8|1069|1068.8|1068.4|1068.2|3413
1614958080000|2021-03-05 15:28:00|1069.2|1069|1067.8|1067.4|1069.4|1069|1067.8|1067.2|4334
1614958090000|2021-03-05 15:28:10|1068|1067.6|1067.6|1067.2|1068.4|1068|1067.2|1067|4047
1614958100000|2021-03-05 15:28:20|1067.4|1067.4|1067|1066.6|1067.8|1067.4|1067|1066.4|4196
1614958110000|2021-03-05 15:28:30|1067.2|1066.4|1067.2|1067|1067.4|1067.2|1067.2|1066.4|3128
1614958120000|2021-03-05 15:28:40|1067.4|1067.2|1067.2|1066.8|1067.4|1067.2|1067|1066.6|883
1614958130000|2021-03-05 15:28:50|1067|1066.6|1068.2|1067.8|1068.6|1068|1066.8|1066.6|23889
1614958140000|2021-03-05 15:29:00|1068.4|1068|1068.2|1067.8|1068.4|1068|1067.6|1067.4|3978
1614958150000|2021-03-05 15:29:10|1068.4|1068|1068.2|1067.8|1069|1068.6|1068.2|1067.8|6799
1614958160000|2021-03-05 15:29:20|1068.4|1068|1068.6|1068.2|1068.6|1068.4|1068.4|1068|60
1614958170000|2021-03-05 15:29:30|1068.4|1068.4|1068.4|1068|1068.4|1068.4|1068.4|1068|171
1614958180000|2021-03-05 15:29:40|1068.2|1067.8|1068.4|1068.2|1068.6|1068.2|1068|1067.8|1429
1614958190000|2021-03-05 15:29:50|1068.2|1068|1068.2|1067.8|1068.4|1068.2|1067.6|1067.2|2887
1614958200000|2021-03-05 15:30:00|1068.4|1068|1068.2|1068|1068.8|1068.4|1068.2|1067.8|3761
1614958210000|2021-03-05 15:30:10|1068|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.8|2876
1614958220000|2021-03-05 15:30:20|1067.8|1067.6|1068.6|1068|1068.6|1068|1067.6|1067.2|9185
1614958230000|2021-03-05 15:30:30|1068.8|1068.2|1069.8|1069.6|1069.8|1069.6|1068.8|1068.2|23692
1614958240000|2021-03-05 15:30:40|1070|1069.4|1070|1069.8|1070|1069.8|1069.6|1069.2|4294
1614958250000|2021-03-05 15:30:50|1070.2|1070|1069.8|1069.2|1070.4|1070|1069.6|1069.2|3082
1614958260000|2021-03-05 15:31:00|1069.6|1069|1068.8|1068.4|1069.6|1069|1068.8|1068.4|3578
1614958270000|2021-03-05 15:31:10|1068.6|1068.2|1067.4|1067|1068.6|1068.2|1067.2|1067|7283
1614958280000|2021-03-05 15:31:20|1067.2|1067.2|1067|1066.6|1067.6|1067.2|1066.8|1066.4|2718
1614958290000|2021-03-05 15:31:30|1066.8|1066.4|1066|1065.4|1066.8|1066.4|1066|1065.4|479
1614958300000|2021-03-05 15:31:40|1066.2|1065.6|1066.2|1065.8|1066.4|1066|1066|1065.6|1079
1614958310000|2021-03-05 15:31:50|1066.4|1066.2|1066.6|1066.2|1066.8|1066.4|1066.2|1066|3694
1614958320000|2021-03-05 15:32:00|1066.4|1066|1065.8|1065.4|1066.4|1066.2|1065.8|1065.4|3921
1614958330000|2021-03-05 15:32:10|1066|1065.6|1066.2|1065.8|1066.6|1066.2|1065.8|1065.4|952
1614958340000|2021-03-05 15:32:20|1066.4|1066|1065.8|1065.4|1066.6|1066.2|1065.8|1065.2|3996
1614958350000|2021-03-05 15:32:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1064.8|1064.6|14660
1614958360000|2021-03-05 15:32:40|1066|1065.2|1065.8|1065|1066.2|1065.8|1065.6|1065|5475
1614958370000|2021-03-05 15:32:50|1065.6|1064.8|1065.2|1065|1065.6|1065.2|1065|1064.6|4290
1614958380000|2021-03-05 15:33:00|1065.4|1065.2|1065.4|1065.2|1065.8|1065.4|1065.4|1065|4536
1614958390000|2021-03-05 15:33:10|1065.6|1065.4|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|3717
1614958400000|2021-03-05 15:33:20|1066|1065.4|1066.2|1066|1066.8|1066|1066|1065.4|0
1614958410000|2021-03-05 15:33:30|1066.4|1065.8|1065.8|1065.2|1066.6|1065.8|1065.4|1065.2|1247
1614958420000|2021-03-05 15:33:40|1065.6|1065|1065|1064.6|1065.6|1065.2|1064.8|1064.6|5458
1614958430000|2021-03-05 15:33:50|1064.8|1064.4|1065|1064.4|1065.4|1065|1064.6|1064|10737
1614958440000|2021-03-05 15:34:00||1064.6||1064.4||1064.6||1064.2|0
1614958450000|2021-03-05 15:34:10|1064.8|1064.6|1064.2|1063.8|1064.8|1064.6|1064.2|1063.6|6220
1614958460000|2021-03-05 15:34:20|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|3295
1614958470000|2021-03-05 15:34:30|1064|1063.6|1063|1062.6|1064|1063.6|1063|1062.6|9837
1614958480000|2021-03-05 15:34:40|1062.8|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.2|1109
1614958490000|2021-03-05 15:34:50|1063.6|1063.2|1063|1062.8|1063.6|1063.4|1063|1062.6|6891
1614958500000|2021-03-05 15:35:00|1063.2|1063|1063.4|1062.8|1064.4|1064|1063.2|1062.8|7424
1614958510000|2021-03-05 15:35:10|1063.6|1062.6|1063|1062.6|1063.6|1063.2|1063|1062.4|3055
1614958520000|2021-03-05 15:35:20|1063.2|1062.8|1063.8|1063.2|1064|1063.6|1063|1062.6|1172
1614958530000|2021-03-05 15:35:30|1063.6|1063|1063|1062.6|1063.6|1063.2|1062.6|1062|2476
1614958540000|2021-03-05 15:35:40|1063.2|1062.8|1063.8|1063|1063.8|1063.4|1063.2|1062.8|1351
1614958550000|2021-03-05 15:35:50|1063.6|1063.2|1064|1063.6|1064|1063.8|1063.4|1063|1116
1614958560000|2021-03-05 15:36:00|1064.2|1063.8|1065.2|1065|1065.6|1065.2|1064.2|1063.8|12529
1614958570000|2021-03-05 15:36:10|1065.4|1065.2|1066.6|1066|1066.8|1066.2|1065.4|1065.2|5940
1614958580000|2021-03-05 15:36:20|1066.4|1065.8|1065.8|1065.4|1066.4|1066.2|1065.4|1065.2|18660
1614958590000|2021-03-05 15:36:30|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|3658
1614958600000|2021-03-05 15:36:40|1065.8|1065.8|1065.6|1065.2|1066|1065.8|1065.4|1065|1903
1614958610000|2021-03-05 15:36:50|1065.4|1065|1065.2|1064.8|1065.4|1065.2|1065.2|1064.6|1632
1614958620000|2021-03-05 15:37:00|1065.4|1064.6|1064.8|1064.4|1065.4|1064.8|1064.8|1064.4|358
1614958630000|2021-03-05 15:37:10|1064.6|1064.2|1063.6|1063.2|1064.6|1064.2|1063.2|1062.8|4612
1614958640000|2021-03-05 15:37:20|1063.4|1063|1062.4|1062|1063.4|1063|1062.2|1061.8|11432
1614958650000|2021-03-05 15:37:30|1062.2|1061.8|1062.8|1062.4|1062.8|1062.4|1062|1061.6|13936
1614958660000|2021-03-05 15:37:40|1063|1062.6|1063.2|1062.8|1063.6|1063.2|1062.8|1062.4|3574
1614958670000|2021-03-05 15:37:50|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.2|1062|18550
1614958680000|2021-03-05 15:38:00|1062.6|1062.2|1063|1062.4|1063|1062.4|1062.2|1061.6|1010
1614958690000|2021-03-05 15:38:10|1062.8|1062.6|1062.8|1062.4|1063|1062.8|1062.4|1062.2|1275
1614958700000|2021-03-05 15:38:20|1063|1062.6|1063.6|1063.2|1063.6|1063.2|1062.8|1062.6|14702
1614958710000|2021-03-05 15:38:30|1063.4|1063.4|1064.6|1064.4|1064.8|1064.6|1063.4|1063.2|6066
1614958720000|2021-03-05 15:38:40|1064.4|1064.2|1064.8|1064.2|1065|1064.4|1064.4|1064.2|441
1614958730000|2021-03-05 15:38:50|1064.6|1064|1065.2|1064.6|1065.6|1065.2|1064.2|1063.8|1252
1614958740000|2021-03-05 15:39:00|1065|1064.4|1064|1063.4|1065|1064.4|1063.8|1063.4|7336
1614958750000|2021-03-05 15:39:10|1064.2|1063.6|1064|1063.6|1064.4|1063.8|1063.6|1063.2|5475
1614958760000|2021-03-05 15:39:20|1063.8|1063.4|1063.8|1063.4|1064|1063.8|1063.6|1063.2|3030
1614958770000|2021-03-05 15:39:30|1063.6|1063.6|1063.4|1063|1063.8|1063.6|1063.2|1062.8|8794
1614958780000|2021-03-05 15:39:40|1063.6|1063.2|1064|1063.8|1064|1063.8|1063.6|1063.2|2709
1614958790000|2021-03-05 15:39:50|1063.8|1063.6|1064|1063.6|1064.4|1064|1063.8|1063.4|1649
1614958800000|2021-03-05 15:40:00|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064|1063.8|1254
1614958810000|2021-03-05 15:40:10|1064.4|1064.4|1065.6|1065.2|1066.2|1066|1064.4|1064|5246
1614958820000|2021-03-05 15:40:20|1065.8|1065|1066.8|1066.4|1067|1066.4|1065.8|1065|11089
1614958830000|2021-03-05 15:40:30|1066.6|1066.2|1065.6|1065.2|1066.8|1066.4|1065.4|1065|7620
1614958840000|2021-03-05 15:40:40|1065.4|1065|1065|1064.4|1065.6|1065.2|1064.8|1064.4|2791
1614958850000|2021-03-05 15:40:50|1065.2|1064.6|1065.8|1065.2|1066|1065.6|1065.2|1064.6|959
1614958860000|2021-03-05 15:41:00|1065.6|1064.8|1065|1064.6|1065.8|1065|1065|1064.6|1761
1614958870000|2021-03-05 15:41:10|1064.8|1064.8|1065|1064.8|1065.2|1065|1064.8|1064.4|0
1614958880000|2021-03-05 15:41:20|1065.2|1065|1065.2|1064.8|1065.8|1065.4|1065.2|1064.8|4794
1614958890000|2021-03-05 15:41:30|1065|1064.6|1065.6|1065.2|1066|1065.6|1064.8|1064.4|1555
1614958900000|2021-03-05 15:41:40|1065.4|1065|1065.6|1064.8|1065.6|1065.2|1065.2|1064.8|0
1614958910000|2021-03-05 15:41:50|1065.4|1064.6|1064.8|1064.4|1065.4|1064.6|1064.8|1064.4|1697
1614958920000|2021-03-05 15:42:00|1065|1064.6|1066|1065.6|1066.2|1065.8|1065|1064.6|10542
1614958930000|2021-03-05 15:42:10|1066.2|1065.8|1066.6|1065.8|1066.6|1066|1066.2|1065.8|479
1614958940000|2021-03-05 15:42:20|1066.4|1066|1067.4|1067|1067.6|1067|1066.4|1066|2881
1614958950000|2021-03-05 15:42:30|1067.6|1067.2|1068.4|1068|1068.6|1068.2|1067.6|1067.2|3671
1614958960000|2021-03-05 15:42:40|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.4|4986
1614958970000|2021-03-05 15:42:50|1068.2|1067.8|1068|1067.4|1068.4|1068|1067.8|1067.4|7420
1614958980000|2021-03-05 15:43:00|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|7851
1614958990000|2021-03-05 15:43:10|1068|1067.6|1067.4|1067|1068.4|1068.2|1067.4|1067|7784
1614959000000|2021-03-05 15:43:20|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|0
1614959010000|2021-03-05 15:43:30|1067.2|1066.8|1066.6|1066.2|1067.6|1067|1066.6|1066|1375
1614959020000|2021-03-05 15:43:40||1066||1066||1066.2||1065.8|0
1614959030000|2021-03-05 15:43:50|1066.4|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|16
1614959040000|2021-03-05 15:44:00|1066.4|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|623
1614959050000|2021-03-05 15:44:10|1066.6|1066.2|1067.4|1066.8|1067.4|1066.8|1066.4|1066|4919
1614959060000|2021-03-05 15:44:20|1067.6|1067|1066.6|1066.2|1067.8|1067.2|1066.6|1066.2|7678
1614959070000|2021-03-05 15:44:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|2599
1614959080000|2021-03-05 15:44:40|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|1814
1614959090000|2021-03-05 15:44:50|1066.2|1065.8|1066|1065.6|1066.4|1065.8|1065.8|1065.2|3687
1614959100000|2021-03-05 15:45:00|1065.8|1065.4|1065.8|1065.4|1066.4|1066|1065.4|1065|630
1614959110000|2021-03-05 15:45:10|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|3896
1614959120000|2021-03-05 15:45:20|1065.2|1065.2|1065.2|1064.8|1065.2|1065.2|1065.2|1064.6|0
1614959130000|2021-03-05 15:45:30|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1064.8|1064.4|10292
1614959140000|2021-03-05 15:45:40|1065.8|1065.4|1066.4|1066|1066.6|1066.2|1065.8|1065.2|1933
1614959150000|2021-03-05 15:45:50|1066.2|1065.8|1065.6|1065.2|1066.4|1066|1065.4|1064.8|15300
1614959160000|2021-03-05 15:46:00|1065.8|1065.4|1066.4|1066|1066.4|1066|1065.8|1065.2|7085
1614959170000|2021-03-05 15:46:10|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|1977
1614959180000|2021-03-05 15:46:20|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1065.8|3340
1614959190000|2021-03-05 15:46:30|1066.6|1066.4|1066.6|1066.2|1067|1066.4|1066.4|1066.2|3213
1614959200000|2021-03-05 15:46:40|1066.4|1066|1067|1066.8|1067|1066.8|1066.2|1065.8|6096
1614959210000|2021-03-05 15:46:50|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|7460
1614959220000|2021-03-05 15:47:00|1066.6|1066.2|1068.2|1067.8|1068.2|1067.8|1066.4|1066|14319
1614959230000|2021-03-05 15:47:10|1068|1067.6|1068.4|1068|1068.4|1068|1067.8|1067.6|2390
1614959240000|2021-03-05 15:47:20|1068.6|1068.2|1069.6|1069.2|1069.8|1069.6|1068.2|1068|14049
1614959250000|2021-03-05 15:47:30|1069.8|1069.4|1069|1068.6|1070|1069.8|1069|1068.6|15442
1614959260000|2021-03-05 15:47:40|1069.2|1068.4|1068|1067.6|1069.2|1068.4|1068|1067.4|9971
1614959270000|2021-03-05 15:47:50|1068.2|1067.8|1068.8|1068.4|1069|1068.4|1068|1067.6|6278
1614959280000|2021-03-05 15:48:00|1068.6|1068.2|1068.4|1067.8|1069.2|1068.4|1068|1067.6|5520
1614959290000|2021-03-05 15:48:10|1068.2|1067.6|1068.8|1068.4|1068.8|1068.4|1068|1067.6|771
1614959300000|2021-03-05 15:48:20|1068.6|1068.2|1069.4|1068.8|1069.4|1069|1068.6|1068.2|1733
1614959310000|2021-03-05 15:48:30|1069.2|1068.4|1069.2|1068.8|1069.4|1068.8|1068.8|1068.4|5814
1614959320000|2021-03-05 15:48:40|1069.4|1068.6|1069.4|1069|1069.6|1069|1069|1068.6|0
1614959330000|2021-03-05 15:48:50|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|1876
1614959340000|2021-03-05 15:49:00|1069.2|1068.8|1069|1068.6|1069.4|1069|1069|1068.6|628
1614959350000|2021-03-05 15:49:10|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.4|1067.8|1131
1614959360000|2021-03-05 15:49:20|1068.8|1068.2|1069.4|1069|1069.4|1069|1068.6|1068.2|2217
1614959370000|2021-03-05 15:49:30|1069.6|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|1078
1614959380000|2021-03-05 15:49:40|1070.2|1069.8|1070.4|1070|1070.6|1070.2|1070.2|1069.8|3342
1614959390000|2021-03-05 15:49:50|1070.2|1069.6|1070.4|1069.8|1070.4|1070|1069.8|1069.4|7577
1614959400000|2021-03-05 15:50:00|1070.6|1069.4|1070|1069.6|1070.6|1069.8|1069.4|1069|830
1614959410000|2021-03-05 15:50:10|1070.2|1069.8|1069|1068.6|1070.8|1070.4|1068.6|1068.4|40105
1614959420000|2021-03-05 15:50:20|1068.8|1068.4|1069|1068.6|1069.4|1069|1068.4|1068|2096
1614959430000|2021-03-05 15:50:30|1069.2|1068.4|1069.4|1069|1069.8|1069.4|1069.2|1068.4|6208
1614959440000|2021-03-05 15:50:40|1069.6|1069.2|1069.8|1069.4|1070.2|1069.8|1069.6|1069.2|5789
1614959450000|2021-03-05 15:50:50|1070|1069.2|1070.2|1069.6|1070.2|1069.6|1069.8|1069.2|2000
1614959460000|2021-03-05 15:51:00|1070|1069.4|1070.2|1069.6|1070.2|1069.8|1069.8|1069.4|1909
1614959470000|2021-03-05 15:51:10|1070|1069.4|1069.8|1069.6|1070.2|1069.8|1069.8|1069.2|550
1614959480000|2021-03-05 15:51:20|1070|1069.8|1071|1070.4|1071.2|1070.8|1070|1069.6|8294
1614959490000|2021-03-05 15:51:30|1071.2|1070.6|1071.2|1070.8|1071.6|1071.2|1071.2|1070.6|4360
1614959500000|2021-03-05 15:51:40|1071|1070.6|1071.2|1071|1071.2|1071|1071|1070.6|15
1614959510000|2021-03-05 15:51:50|1071.4|1071.2|1071.2|1071|1071.8|1071.4|1071.2|1071|1535
1614959520000|2021-03-05 15:52:00|1071.4|1070.8|1071.8|1071.2|1071.8|1071.4|1071.4|1070.8|853
1614959530000|2021-03-05 15:52:10|1071.6|1071|1070.8|1070.4|1071.6|1071.2|1070.6|1070.2|8617
1614959540000|2021-03-05 15:52:20|1071|1070.6|1071.6|1071|1071.6|1071.2|1070.8|1070.4|1416
1614959550000|2021-03-05 15:52:30|1071.4|1071.2|1071.6|1071.2|1071.8|1071.2|1071.2|1070.8|2971
1614959560000|2021-03-05 15:52:40|1071.8|1071|1071.2|1070.8|1071.8|1071.2|1071.2|1070.6|379
1614959570000|2021-03-05 15:52:50|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1071.2|1070.8|1363
1614959580000|2021-03-05 15:53:00|1071.4|1070.6|1071.2|1070.8|1071.4|1071|1071.2|1070.6|6200
1614959590000|2021-03-05 15:53:10|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1070.6|1070|466
1614959600000|2021-03-05 15:53:20|1071|1070.6|1070.8|1070.6|1071|1070.8|1070.8|1070.4|1
1614959610000|2021-03-05 15:53:30|1071|1070.4|1070.4|1070|1071|1070.4|1070.2|1069.8|7040
1614959620000|2021-03-05 15:53:40|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.6|0
1614959630000|2021-03-05 15:53:50|1070.2||1070.2||1070.4||1070.2||0
1614959640000|2021-03-05 15:54:00|1070.4|1070.2|1070.8|1070.2|1071|1070.6|1070.2|1070|3950
1614959650000|2021-03-05 15:54:10||1070.4||1070.4||1070.4||1070.4|0
1614959660000|2021-03-05 15:54:20|1071|1070.6|1070.8|1070.4|1071|1070.8|1070.8|1070.4|0
1614959670000|2021-03-05 15:54:30|1071|1070.6|1070.4|1070|1071|1070.8|1070.2|1069.8|3508
1614959680000|2021-03-05 15:54:40||1070.2||1070||1070.2||1070|6695
1614959690000|2021-03-05 15:54:50|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|3233
1614959700000|2021-03-05 15:55:00|1070.6|1070.2|1070.2|1070|1070.8|1070.4|1070.2|1069.8|17417
1614959710000|2021-03-05 15:55:10|1070|1069.8|1069|1068.6|1070|1069.8|1069|1068.6|5684
1614959720000|2021-03-05 15:55:20|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.2|1067.8|578
1614959730000|2021-03-05 15:55:30|1068.8|1068.2|1068.6|1068.4|1068.8|1068.6|1068.6|1068|3041
1614959740000|2021-03-05 15:55:40|1068.4|1068.2|1069|1068.4|1069|1068.6|1068.4|1068.2|2149
1614959750000|2021-03-05 15:55:50|1069.2|1068.6|1069|1068.8|1069.4|1068.8|1068.8|1068.4|78
1614959760000|2021-03-05 15:56:00|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|454
1614959770000|2021-03-05 15:56:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|2017
1614959780000|2021-03-05 15:56:20|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.6|1068.4|1858
1614959790000|2021-03-05 15:56:30|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.6|1068.4|2792
1614959800000|2021-03-05 15:56:40|1069.4|1069|1069|1068.8|1069.4|1069|1069|1068.6|3
1614959810000|2021-03-05 15:56:50|1069.2|1069|1069.8|1069.4|1069.8|1069.6|1069.2|1069|4938
1614959820000|2021-03-05 15:57:00|1070|1069.6|1069.4|1069|1070|1069.6|1069.2|1068.8|2251
1614959830000|2021-03-05 15:57:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.6|1068.4|0
1614959840000|2021-03-05 15:57:20|1069.2|1068.8|1069.8|1069.4|1069.8|1069.4|1069.2|1068.8|177
1614959850000|2021-03-05 15:57:30|1070|1069.6|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|73
1614959860000|2021-03-05 15:57:40|1069.6|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.2|5015
1614959870000|2021-03-05 15:57:50|1069.6|1069.6|1070.2|1069.8|1070.4|1069.8|1069.6|1069.4|547
1614959880000|2021-03-05 15:58:00|1070|1069.6|1070|1069.6|1070.4|1070|1069.8|1069.4|2719
1614959890000|2021-03-05 15:58:10|1069.8|1069.4|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|0
1614959900000|2021-03-05 15:58:20|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069|565
1614959910000|2021-03-05 15:58:30|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1068.8|546
1614959920000|2021-03-05 15:58:40|1069.2|1068.8|1068.4|1068|1069.2|1068.8|1068.4|1068|2033
1614959930000|2021-03-05 15:58:50|1068.2|1067.8|1067.4|1066.8|1068.2|1067.8|1067|1066.6|7315
1614959940000|2021-03-05 15:59:00|1067.2|1066.6|1066.6|1066.2|1067.2|1067|1066.4|1065.8|4873
1614959950000|2021-03-05 15:59:10|1066.8|1066.4|1067.4|1067|1067.4|1067|1066.6|1066.2|1940
1614959960000|2021-03-05 15:59:20|1067.2|1066.8|1067.4|1067.2|1067.8|1067.4|1067.2|1066.8|1446
1614959970000|2021-03-05 15:59:30|1067.2|1067|1066.8|1066.4|1067.4|1067|1066.6|1066.2|2996
1614959980000|2021-03-05 15:59:40|1067|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.4|2391
1614959990000|2021-03-05 15:59:50|1066.8|1066.4|1066.4|1066|1067|1066.4|1066.2|1066|2856
1614960000000|2021-03-05 16:00:00|1066.6|1066.2|1066.2|1066|1067.2|1066.8|1066.2|1066|1374
1614960010000|2021-03-05 16:00:10|1066.4|1066.2|1066.2|1065.8|1066.6|1066.2|1065.6|1065.2|6324
1614960020000|2021-03-05 16:00:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|2457
1614960030000|2021-03-05 16:00:30|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.6|1065.2|1095
1614960040000|2021-03-05 16:00:40|1066.2|1065.8|1066.2|1065.8|1066.6|1066.4|1066|1065.8|16053
1614960050000|2021-03-05 16:00:50|1066|1066|1066.6|1066.2|1066.6|1066.4|1066|1066|2363
1614960060000|2021-03-05 16:01:00|1066.4|1066|1066.8|1066.4|1066.8|1066.6|1066.4|1066|2935
1614960070000|2021-03-05 16:01:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|1384
1614960080000|2021-03-05 16:01:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|2792
1614960090000|2021-03-05 16:01:30|1066.6|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|2568
1614960100000|2021-03-05 16:01:40|1066.2|1066.4|1065.6|1065.2|1066.2|1066.4|1065.4|1065|11690
1614960110000|2021-03-05 16:01:50|1065.4|1065|1063.8|1063.4|1065.4|1065|1063.8|1063.2|6697
1614960120000|2021-03-05 16:02:00|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|5678
1614960130000|2021-03-05 16:02:10|1063.6|1063.2|1064.2|1064|1064.4|1064.2|1063.6|1063.2|3746
1614960140000|2021-03-05 16:02:20|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1063.8|1063.4|3797
1614960150000|2021-03-05 16:02:30|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.6|4592
1614960160000|2021-03-05 16:02:40|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|1006
1614960170000|2021-03-05 16:02:50|1064.6|1064.4|1064.2|1063.8|1064.8|1064.4|1064.2|1063.6|9012
1614960180000|2021-03-05 16:03:00|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|427
1614960190000|2021-03-05 16:03:10|1065|1064.6|1066|1065.6|1066.2|1065.6|1065|1064.6|955
1614960200000|2021-03-05 16:03:20|1065.8|1065.4|1066.2|1065.8|1066.2|1065.8|1065.6|1065.2|928
1614960210000|2021-03-05 16:03:30|1066.4|1066|1066.8|1066.4|1067|1066.8|1066.4|1066|2131
1614960220000|2021-03-05 16:03:40|1067|1066.6|1067.4|1067|1067.4|1067.2|1067|1066.6|1638
1614960230000|2021-03-05 16:03:50|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|2107
1614960240000|2021-03-05 16:04:00|1066.6|1066.2|1066.4|1066|1066.8|1066.4|1066.4|1066|2041
1614960250000|2021-03-05 16:04:10|1066.2|1065.8|1065.4|1065|1066.2|1065.8|1065.4|1065|3646
1614960260000|2021-03-05 16:04:20|1065.6|1065.2|1064.6|1064.2|1065.6|1065.2|1064.4|1064|3418
1614960270000|2021-03-05 16:04:30|1064.8|1064|1065.2|1064.8|1065.2|1065|1064.8|1064|7847
1614960280000|2021-03-05 16:04:40|1065.4|1065|1065.6|1065.2|1065.6|1065.4|1065.4|1065|4586
1614960290000|2021-03-05 16:04:50|1065.8|1065.4|1065.4|1065.2|1065.8|1065.6|1065.4|1065.2|2175
1614960300000|2021-03-05 16:05:00|1065.2|1065|1065.4|1065|1065.4|1065.2|1065|1064.8|7089
1614960310000|2021-03-05 16:05:10|1065.2|1064.8|1066.4|1065.8|1066.4|1066|1065|1064.8|22622
1614960320000|2021-03-05 16:05:20|1066.2|1066|1065.8|1065.4|1066.4|1066|1065.8|1065.4|2988
1614960330000|2021-03-05 16:05:30|1065.6|1065.2|1066.2|1065.8|1066.6|1066|1065.6|1065.2|963
1614960340000|2021-03-05 16:05:40|1066|1065.6|1065.8|1065.6|1066.2|1065.8|1065.8|1065.4|466
1614960350000|2021-03-05 16:05:50|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065|2680
1614960360000|2021-03-05 16:06:00|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1065.2|1065|1509
1614960370000|2021-03-05 16:06:10|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065.2|0
1614960390000|2021-03-05 16:06:30|1065.6|1065.2|1065|1064.4|1065.8|1065.4|1064.8|1064.4|7458
1614960400000|2021-03-05 16:06:40|1064.8|1064.6|1064.4|1064|1065|1064.8|1064.4|1064|213
1614960410000|2021-03-05 16:06:50|1064.2|1064.2|1064.2|1063.8|1064.2|1064.2|1064|1063.4|7135
1614960420000|2021-03-05 16:07:00|1064|1064|1064.4|1064|1064.8|1064.4|1064|1063.8|3416
1614960430000|2021-03-05 16:07:10|1064.2|1063.8|1064.4|1064.2|1064.6|1064.4|1064|1063.6|3252
1614960440000|2021-03-05 16:07:20|1064.6|1064.4|1064.8|1064.6|1065|1064.6|1064.6|1064.4|5500
1614960450000|2021-03-05 16:07:30|1064.6|1064.4|1064.8|1064.4|1065|1064.8|1064.6|1064.2|4071
1614960460000|2021-03-05 16:07:40|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|1386
1614960470000|2021-03-05 16:07:50|1065|1064.6|1064.8|1064.4|1065|1064.8|1064|1063.8|16583
1614960480000|2021-03-05 16:08:00|1064.6|1064.2|1065|1064.6|1065|1064.8|1064.6|1064.2|2025
1614960490000|2021-03-05 16:08:10|1064.6|1064.8|1064.2|1063.6|1064.6|1064.8|1063.8|1063.4|35174
1614960500000|2021-03-05 16:08:20|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.4|1062.8|2112
1614960510000|2021-03-05 16:08:30|1063.6|1063|1064.2|1063.8|1064.2|1063.8|1063.4|1063|4832
1614960520000|2021-03-05 16:08:40|1064.4|1064|1064|1063.4|1064.6|1064.2|1064|1063.4|61
1614960530000|2021-03-05 16:08:50|1063.8|1063.2|1063.8|1063.4|1064|1063.6|1063.6|1063|600
1614960540000|2021-03-05 16:09:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|600
1614960550000|2021-03-05 16:09:10|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1062.8|1062.6|3653
1614960560000|2021-03-05 16:09:20|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.2|1062.8|834
1614960570000|2021-03-05 16:09:30|1063.4|1062.8|1063.2|1063|1063.6|1063.2|1063.2|1062.6|4511
1614960580000|2021-03-05 16:09:40|1063.4|1063.2|1063.6|1063.4|1064|1063.6|1063.2|1063.2|2493
1614960590000|2021-03-05 16:09:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|1395
1614960600000|2021-03-05 16:10:00|1064.2|1063.8|1064|1063.8|1064.4|1064|1064|1063.6|30
1614960610000|2021-03-05 16:10:10|1064.2|1063.6|1064.4|1064.2|1064.6|1064.4|1064.2|1063.6|4952
1614960620000|2021-03-05 16:10:20|1064.6|1064.4|1065|1064.6|1065|1064.8|1064.6|1064.4|3822
1614960630000|2021-03-05 16:10:30|1065.2|1064.8|1066.2|1065.8|1066.4|1065.8|1065.2|1064.8|3613
1614960640000|2021-03-05 16:10:40|1066.4|1065.6|1065.8|1065.6|1066.4|1065.8|1065.8|1065.4|5200
1614960650000|2021-03-05 16:10:50|1065.6|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|3361
1614960660000|2021-03-05 16:11:00|1065.6|1065.2|1066|1065.6|1066.2|1066|1065.6|1065.2|22003
1614960670000|2021-03-05 16:11:10|1066.2|1065.8|1065.4|1065|1066.2|1066|1065.4|1065|3271
1614960680000|2021-03-05 16:11:20|1065.6|1064.8|1065.6|1065.2|1065.6|1065.4|1065.4|1064.8|502
1614960690000|2021-03-05 16:11:30|1065.4||1065.4||1065.6||1065.4||0
1614960700000|2021-03-05 16:11:40|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2323
1614960710000|2021-03-05 16:11:50|1066|1065.6|1065.8|1065.4|1066.4|1066|1065.8|1065.4|7411
1614960720000|2021-03-05 16:12:00|1065.6|1065.2|1064.8|1064.4|1065.6|1065.2|1064.6|1064.2|2318
1614960730000|2021-03-05 16:12:10|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.4|1064|6590
1614960740000|2021-03-05 16:12:20|1064.8|1064.4|1063.8|1063.6|1064.8|1064.6|1063.8|1063.6|2735
1614960750000|2021-03-05 16:12:30|1064|1063.8|1063.8|1063.6|1064|1063.8|1063.8|1063.6|991
1614960760000|2021-03-05 16:12:40|1064|1063.4|1064|1063.6|1064.2|1063.6|1063.6|1063.2|1510
1614960770000|2021-03-05 16:12:50|1063.8|1063.4|1064|1063.8|1064|1063.8|1063.8|1063.4|644
1614960780000|2021-03-05 16:13:00|1064.2|1063.6|1064.4|1064|1064.4|1064|1063.6|1063.2|3249
1614960790000|2021-03-05 16:13:10|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|2889
1614960800000|2021-03-05 16:13:20|1064.6|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|3257
1614960810000|2021-03-05 16:13:30|1064||1064||1064||1064||0
1614960820000|2021-03-05 16:13:40|1064.2|1064|1064.6|1064|1064.6|1064.2|1064.2|1064|5744
1614960830000|2021-03-05 16:13:50|1064.4||1064.2||1064.6||1064.2||0
1614960840000|2021-03-05 16:14:00|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|7211
1614960850000|2021-03-05 16:14:10|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|1925
1614960860000|2021-03-05 16:14:20|1064.4|1064|1065|1064.6|1065|1064.6|1064.4|1064|8262
1614960870000|2021-03-05 16:14:30|1064.8|1064.4|1064.2|1064|1065|1064.4|1064|1063.8|6941
1614960880000|2021-03-05 16:14:40|1064|1063.8|1064.2|1063.8|1064.2|1064|1063.8|1063.6|2599
1614960890000|2021-03-05 16:14:50|1064|1063.4|1064.2|1063.8|1064.2|1064|1063.6|1063.4|7872
1614960900000|2021-03-05 16:15:00|1064|1063.6|1065.2|1064.4|1065.2|1064.4|1064|1063.6|4120
1614960910000|2021-03-05 16:15:10|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1064|1063.4|243
1614960920000|2021-03-05 16:15:20|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1063.8|1063.4|1
1614960930000|2021-03-05 16:15:30|1064.2|1063.2|1064|1063.6|1064.2|1063.6|1063.8|1063.2|2111
1614960950000|2021-03-05 16:15:50|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.4|1063|2094
1614960960000|2021-03-05 16:16:00|1063.4|1063|1063.8|1063.2|1063.8|1063.2|1063.4|1063|1000
1614960970000|2021-03-05 16:16:10|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.6|16
1614960980000|2021-03-05 16:16:20|1063.4|1062.6|1063.2|1062.6|1063.4|1062.6|1063.2|1062.6|100
1614960990000|2021-03-05 16:16:30|1063.4|1062.8|1063.2|1062.6|1063.6|1063|1063|1062.6|1295
1614961000000|2021-03-05 16:16:40|1063.4|1062.8|1063|1062.4|1063.4|1062.8|1062.8|1062|157
1614961010000|2021-03-05 16:16:50|1062.6|1062|1061.2|1060.8|1062.6|1062|1061.2|1060.8|9296
1614961020000|2021-03-05 16:17:00|1061.6|1061|1061.4|1060.8|1061.6|1061|1061.4|1060.6|0
1614961030000|2021-03-05 16:17:10|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1614961040000|2021-03-05 16:17:20|1061.2|1060.8|1061.2|1060.6|1061.4|1061|1060.6|1060.2|2646
1614961050000|2021-03-05 16:17:30|1061|1060.4|1061|1060.6|1061.2|1060.8|1061|1060.4|400
1614961060000|2021-03-05 16:17:40|1061.2|1060.8|1061|1060.6|1061.4|1060.8|1061|1060.4|1264
1614961070000|2021-03-05 16:17:50|1061.2|1060.8|1061.4|1060.6|1061.4|1061|1061|1060.4|950
1614961080000|2021-03-05 16:18:00|1061.6|1060.8|1062|1061.2|1062|1061.4|1061.6|1060.8|1846
1614961090000|2021-03-05 16:18:10|1061.8|1061.4|1061.8|1061.2|1062.2|1061.6|1061.6|1061.2|395
1614961100000|2021-03-05 16:18:20|1062|1061.4|1062|1061.4|1062|1061.6|1061.8|1061.2|861
1614961110000|2021-03-05 16:18:30|1061.8|1061.2|1061|1060.6|1061.8|1061.2|1061|1060.6|970
1614961120000|2021-03-05 16:18:40|1061.2|1060.4|1060.8|1060.4|1061.2|1060.6|1060.8|1060.4|1
1614961130000|2021-03-05 16:18:50|1060.6|1060|1061.2|1060.6|1061.2|1060.6|1060.6|1060|1104
1614961140000|2021-03-05 16:19:00|1061|1060.4|1061.4|1060.8|1061.4|1060.8|1061|1060.4|222
1614961150000|2021-03-05 16:19:10|1061.2|1060.4|1062.2|1061.4|1062.2|1061.4|1061.2|1060.4|645
1614961160000|2021-03-05 16:19:20|1062|1061.6|1061.2|1060.8|1062|1061.6|1061.2|1060.8|604
1614961170000|2021-03-05 16:19:30|1061.4|1061.2|1062.4|1062|1062.4|1062|1061.4|1061|715
1614961180000|2021-03-05 16:19:40|1062.2|1061.8|1062.6|1062|1062.6|1062.2|1062.2|1061.8|129
1614961190000|2021-03-05 16:19:50|1062.8|1062.2|1063.2|1062.8|1063.4|1062.8|1062.8|1062.2|5578
1614961200000|2021-03-05 16:20:00|1062.6|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.6|10457
1614961210000|2021-03-05 16:20:10|1062.8|1062.4|1063.8|1063.4|1063.8|1063.4|1062.8|1062.4|2078
1614961220000|2021-03-05 16:20:20|1063.4|1063|1063.2|1062.4|1063.6|1063|1063|1062.2|5710
1614961230000|2021-03-05 16:20:30|1063|1062.2|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1614961240000|2021-03-05 16:20:40|1063|1062.6|1062.2|1061.4|1063|1062.6|1062.2|1061.4|2497
1614961250000|2021-03-05 16:20:50|1062|1061.6|1062.2|1061.6|1062.4|1061.8|1061.6|1061.2|569
1614961260000|2021-03-05 16:21:00|1062|1061.8|1062.2|1061.6|1062.4|1061.8|1062|1061.4|2328
1614961270000|2021-03-05 16:21:10|1062.4|1061.8|1062.8|1062.4|1062.8|1062.4|1062.4|1061.8|693
1614961280000|2021-03-05 16:21:20|1062.4|1062|1062|1061.4|1062.4|1062|1062|1061.4|1485
1614961290000|2021-03-05 16:21:30|1062.4|1061.8|1062.6|1062|1062.8|1062.2|1062.2|1061.8|10234
1614961300000|2021-03-05 16:21:40|1062.8|1062.2|1062.2|1061.6|1062.8|1062.2|1062.2|1061.6|1
1614961310000|2021-03-05 16:21:50|1062|1061.4|1062.4|1061.8|1062.4|1061.8|1062|1061.4|1710
1614961320000|2021-03-05 16:22:00|1062.2|1061.6|1062.6|1062|1062.6|1062|1062|1061.4|1108
1614961330000|2021-03-05 16:22:10|1062.8|1061.8|1062.6|1062.2|1063.4|1062.8|1062.6|1061.8|95
1614961340000|2021-03-05 16:22:20|1062.8|1061.8|1062.2|1061.6|1062.8|1062.2|1062.2|1061.4|840
1614961350000|2021-03-05 16:22:30|1062.4|1061.8|1062.6|1062.2|1063|1062.6|1062.4|1061.8|351
1614961360000|2021-03-05 16:22:40|1062.8|1062.4|1063.2|1062.4|1063.2|1062.6|1062.8|1062.4|668
1614961370000|2021-03-05 16:22:50|1063|1062.6|1063.8|1063.2|1063.8|1063.2|1063|1062.6|261
1614961380000|2021-03-05 16:23:00|1063.6|1062.8|1063.4|1062.8|1063.8|1063.2|1063.4|1062.8|204
1614961390000|2021-03-05 16:23:10|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.4|1367
1614961400000|2021-03-05 16:23:20|1062.8|1062.4|1062.8|1062.2|1063.4|1062.6|1062.6|1062.2|480
1614961410000|2021-03-05 16:23:30|1063|1062.4|1063.2|1062.4|1063.2|1062.6|1063|1062.4|1858
1614961420000|2021-03-05 16:23:40|1063.4|1062.8|1062.8|1062.2|1063.4|1062.8|1062.8|1062.2|1659
1614961430000|2021-03-05 16:23:50|1063|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.2|820
1614961440000|2021-03-05 16:24:00|1062.8|1062.4|1063|1062.4|1063.2|1062.8|1062.8|1062.2|4741
1614961450000|2021-03-05 16:24:10|1062.6|1062.2|1061.8|1061.2|1062.6|1062.2|1061.8|1061.2|1000
1614961460000|2021-03-05 16:24:20|1062|1061.4|1061.2|1060.8|1062|1061.4|1061.2|1060.8|14
1614961470000|2021-03-05 16:24:30|1061.4|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|0
1614961480000|2021-03-05 16:24:40|1061.4|1061|1061|1060.4|1061.4|1061|1061|1060.4|567
1614961490000|2021-03-05 16:24:50|1061.2|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|671
1614961500000|2021-03-05 16:25:00|1061.6|1060.8|1060.6|1060|1061.6|1060.8|1060.6|1060|1276
1614961510000|2021-03-05 16:25:10|1060.8|1060.2|1060.2|1059.6|1060.8|1060.2|1059.8|1059.2|3945
1614961520000|2021-03-05 16:25:20|1059.6|1059.8|1060|1059.6|1060.4|1060|1059.6|1059|5571
1614961530000|2021-03-05 16:25:30|1060.2|1059.4|1059.2|1058.6|1060.2|1059.6|1059.2|1058.6|1476
1614961540000|2021-03-05 16:25:40|1059.4|1058.8|1059.4|1058.8|1059.6|1059|1059.2|1058.8|500
1614961550000|2021-03-05 16:25:50|1059.6|1059|1059.6|1059|1059.8|1059|1059.2|1058.8|1593
1614961560000|2021-03-05 16:26:00|1059.4|1058.8|1059|1058.4|1059.4|1059|1058.8|1058.2|3670
1614961570000|2021-03-05 16:26:10|1059.2|1058.6|1059.4|1058.8|1059.8|1059.4|1059.2|1058.6|2142
1614961580000|2021-03-05 16:26:20|1059|1058.4|1058.2|1057.6|1059|1058.4|1058.2|1057.6|1907
1614961590000|2021-03-05 16:26:30|1058.4|1057.8|1058.4|1058|1058.8|1058.2|1058.4|1057.8|792
1614961600000|2021-03-05 16:26:40|1058.6|1058.2|1058.4|1058|1059|1058.6|1058.4|1058|964
1614961610000|2021-03-05 16:26:50|1058|1057.4|1057.6|1057|1058.2|1057.6|1057.6|1056.8|3121
1614961620000|2021-03-05 16:27:00|1057.4|1056.8|1058.4|1057.8|1058.4|1057.8|1057.4|1056.8|5038
1614961630000|2021-03-05 16:27:10|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|979
1614961640000|2021-03-05 16:27:20|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.2|1057.4|529
1614961650000|2021-03-05 16:27:30|1058.4|1057.6|1057.8|1057.2|1058.4|1057.6|1057.8|1057.2|654
1614961660000|2021-03-05 16:27:40|1058|1057|1058|1057.4|1058|1057.4|1057.6|1057|4113
1614961670000|2021-03-05 16:27:50|1057.8|1057.2|1057.4|1056.8|1058.2|1057.4|1057.2|1056.6|3484
1614961680000|2021-03-05 16:28:00|1057.6|1057|1057.2|1056.6|1057.8|1057.2|1057.2|1056.6|3717
1614961690000|2021-03-05 16:28:10|1057.4|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|1019
1614961700000|2021-03-05 16:28:20|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.4|1056|855
1614961710000|2021-03-05 16:28:30|1057|1056.4|1056.4|1055.8|1057|1056.4|1056.4|1055.8|1386
1614961720000|2021-03-05 16:28:40|1056.6|1056|1056|1055.4|1056.6|1056|1055.8|1055.2|8315
1614961730000|2021-03-05 16:28:50|1055.8|1055.6|1055.6|1055|1055.8|1055.6|1055.4|1054.8|2407
1614961740000|2021-03-05 16:29:00|1055.4|1054.8|1056.6|1056.2|1056.6|1056.2|1055.4|1054.8|3154
1614961750000|2021-03-05 16:29:10|1056.8|1056.4|1056.2|1055.8|1057|1056.4|1056.2|1055.6|2724
1614961760000|2021-03-05 16:29:20|1055.8|1055.4|1055.8|1055.4|1056.2|1055.6|1055.8|1055.2|4291
1614961770000|2021-03-05 16:29:30|1056|1055.2|1056.4|1055.6|1056.4|1055.6|1055.6|1055|1560
1614961780000|2021-03-05 16:29:40|1056.2|1055.4|1056.8|1056|1056.8|1056|1056|1055.4|2855
1614961790000|2021-03-05 16:29:50|1057|1056.4|1057.2|1056.6|1057.6|1056.8|1057|1056.2|1548
1615190400000|2021-03-08 08:00:00|1067.8|1066.4|1067.8|1066.4|1067.8|1066.4|1067.8|1066.4|96
1615190410000|2021-03-08 08:00:10|1068|1066.6|1068.8|1067.6|1068.8|1068.2|1067.8|1066.4|5721
1615190420000|2021-03-08 08:00:20|1069|1067.8|1069.4|1068.2|1069.4|1068.2|1069|1067.6|1926
1615190430000|2021-03-08 08:00:30|1070|1068.4|1069.8|1068.2|1070|1068.4|1069.8|1068.2|0
1615190440000|2021-03-08 08:00:40|1070|1068.8|1068.4|1067.8|1070|1069.4|1068.4|1067|10690
1615190450000|2021-03-08 08:00:50|1069|1067.2|1068.8|1067.6|1069|1067.6|1068.8|1067|677
1615190460000|2021-03-08 08:01:00|1069|1067.8|1069.6|1068.6|1069.6|1068.6|1069|1067.8|3744
1615190470000|2021-03-08 08:01:10|1070|1068.8|1071.6|1070.4|1072.2|1070.4|1069.8|1068.8|1369
1615190480000|2021-03-08 08:01:20|1071.8|1070.6|1074.6|1073.8|1075|1074.2|1071.8|1070.6|17880
1615190490000|2021-03-08 08:01:30|1074.4|1074|1072.6|1071|1074.6|1074|1072.4|1071|7328
1615190500000|2021-03-08 08:01:40|1072.4||1072.4||1072.4||1072.4||0
1615190510000|2021-03-08 08:01:50|1072.2|1071.4|1073.2|1071.8|1073.2|1072.4|1071.8|1071|5186
1615190520000|2021-03-08 08:02:00|1073|1071.6|1072.8|1071.8|1073|1071.8|1072|1071|1726
1615190530000|2021-03-08 08:02:10|1073|1072|1072.2|1071.2|1073|1072|1072.2|1071.2|1818
1615190540000|2021-03-08 08:02:20|1072|1071|1071|1069.8|1072|1071|1070.8|1069.8|4494
1615190550000|2021-03-08 08:02:30|1070.8|1069.6|1071.4|1070.4|1072|1070.4|1070.6|1069.2|2600
1615190560000|2021-03-08 08:02:40|1071.2|1070.2|1070.8|1069.8|1071.2|1070.2|1070.8|1069.8|1938
1615190570000|2021-03-08 08:02:50|1071|1070|1071.2|1069.8|1071.4|1070|1071|1069.8|0
1615190580000|2021-03-08 08:03:00|1071|1069.6|1070.8|1069.8|1071|1069.8|1070.4|1069.2|1020
1615190590000|2021-03-08 08:03:10|1070.6|1070|1070.6|1069.2|1071.4|1070.8|1070.6|1069.2|7820
1615190600000|2021-03-08 08:03:20|1070.4|1069.2|1071|1069.6|1071|1069.6|1070.2|1068.6|0
1615190610000|2021-03-08 08:03:30|1071.2|1069.8|1071.6|1070.4|1071.8|1070.4|1071.2|1069.8|618
1615190620000|2021-03-08 08:03:40|1071.4|1069.8|1070.8|1069.4|1071.6|1070.6|1070.6|1069.2|1152
1615190630000|2021-03-08 08:03:50|1071|1069.8|1071.2|1070|1071.2|1070|1070.4|1069.4|543
1615190640000|2021-03-08 08:04:00|1070.8|1069.8|1069.6|1068|1071.2|1070|1069.4|1067.8|480
1615190650000|2021-03-08 08:04:10|1069.8|1068.2|1070|1069|1070.2|1069|1069.6|1068|2035
1615190660000|2021-03-08 08:04:20|1070.2||1070.2||1070.2||1070.2||0
1615190670000|2021-03-08 08:04:30|1070.4|1069.2|1070.6|1069.6|1071|1069.6|1070.2|1069.2|457
1615190690000|2021-03-08 08:04:50|1070.4|1069.4|1069.6|1068.4|1070.4|1069.4|1069.6|1068.4|24
1615190700000|2021-03-08 08:05:00|1069.8|1068.6|1069|1067.8|1069.8|1068.6|1069|1067.8|609
1615190710000|2021-03-08 08:05:10|1068.8|1068|1068.6|1067.6|1068.8|1068|1068.2|1067.2|1838
1615190720000|2021-03-08 08:05:20|1068.8|1067.8|1068.6|1067.6|1069|1068|1068.6|1067.6|1131
1615190730000|2021-03-08 08:05:30|1069.2|1068.4|1068.8|1067.8|1069.2|1068.4|1068.2|1067.4|1273
1615190740000|2021-03-08 08:05:40|1069.2|1068.4|1070.8|1070|1071|1070|1069.2|1068.4|7602
1615190750000|2021-03-08 08:05:50|1070.6|1069.8|1071.6|1070.8|1071.6|1070.8|1070.6|1069.8|120
1615190760000|2021-03-08 08:06:00|1072||1072||1072||1072||0
1615190770000|2021-03-08 08:06:10|1072.8|1071.8|1072.8|1072|1073.2|1072.2|1072.8|1071.6|123
1615190780000|2021-03-08 08:06:20|1073|1072.4|1072|1071|1073.4|1072.6|1072|1071|597
1615190790000|2021-03-08 08:06:30|1071.8|1070.8|1070.8|1070|1071.8|1071|1070.8|1070|1358
1615190800000|2021-03-08 08:06:40|1070.6|1069.6|1071|1069.8|1071|1070|1070.6|1069.6|0
1615190810000|2021-03-08 08:06:50|1071.4|1069.6|1071.6|1070.6|1072.6|1071.8|1071.4|1069.6|2753
1615190820000|2021-03-08 08:07:00|1071.4||1071.4||1071.6||1071.4||0
1615190830000|2021-03-08 08:07:10|1070.8|1069.6|1071.6|1070.4|1071.6|1070.4|1070.6|1069.6|343
1615190840000|2021-03-08 08:07:20|1071.4|1070.2|1071.6|1070.8|1071.6|1070.8|1071.2|1070.2|0
1615190850000|2021-03-08 08:07:30|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1070.8|1070.2|220
1615190860000|2021-03-08 08:07:40|1071|1070.4|1071.2|1070.4|1071.4|1070.6|1070.8|1070.2|4597
1615190870000|2021-03-08 08:07:50|1071|1070.2|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|877
1615190880000|2021-03-08 08:08:00|1071|1070.4|1072.4|1071.6|1072.6|1071.6|1070.4|1069.8|1093
1615190890000|2021-03-08 08:08:10|1072.6|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|71
1615190900000|2021-03-08 08:08:20|1072.2|1071.8|1072.8|1072|1072.8|1072|1072.2|1071.6|555
1615190910000|2021-03-08 08:08:30|1072.6|1071.8|1071.2|1070.2|1072.6|1071.8|1071.2|1070.2|5075
1615190920000|2021-03-08 08:08:40|1071|1070|1071|1070.2|1071.2|1070.4|1070.6|1070|397
1615190930000|2021-03-08 08:08:50|1070.2|1069.2|1070.4|1069.6|1070.4|1069.6|1070.2|1069.2|340
1615190940000|2021-03-08 08:09:00|1070.6|1069.8|1072|1071.2|1072.2|1071.4|1070.4|1069.8|1601
1615190950000|2021-03-08 08:09:10|1071.6|1070.6|1072.2|1071.4|1072.4|1071.4|1071.6|1070.6|1518
1615190960000|2021-03-08 08:09:20|1071.6|1070.8|1071.8|1071|1072|1071|1071.2|1070.4|0
1615190970000|2021-03-08 08:09:30|1071.6|1070.6|1071.8|1071|1072.2|1071.4|1071.4|1070.4|423
1615190980000|2021-03-08 08:09:40|1072.2|1070.8|1072|1071|1072.2|1071.4|1072|1070.8|0
1615190990000|2021-03-08 08:09:50|1071.2|1070.2|1071.8|1070.8|1071.8|1071|1071.2|1070.2|713
1615191000000|2021-03-08 08:10:00|1071.4|1070.6|1071.4|1070.4|1071.8|1071|1071.2|1070.2|364
1615191010000|2021-03-08 08:10:10|1071.2|1070.2|1071.4|1070.6|1071.8|1071|1071.2|1070.2|4192
1615191020000|2021-03-08 08:10:20|1071.6|1070.8|1072.2|1071.6|1072.8|1072|1071.4|1070.6|156
1615191030000|2021-03-08 08:10:30|1072.4|1071.8|1072.6|1071.8|1072.8|1072|1072.4|1071.6|200
1615191040000|2021-03-08 08:10:40|1072.2|1071.6|1073.4|1072.8|1073.4|1072.8|1072.2|1071.6|1083
1615191050000|2021-03-08 08:10:50|1073.8|1073|1073.6|1072.6|1074|1073.2|1073.2|1072.2|1083
1615191060000|2021-03-08 08:11:00|1073.8|1072.8|1073.8|1073.2|1073.8|1073.2|1073.2|1072.6|800
1615191070000|2021-03-08 08:11:10|1073.6|1073|1074|1073.2|1074|1073.2|1073.6|1073|131
1615191080000|2021-03-08 08:11:20|1074.2|1074|1074.2|1073.6|1074.6|1074|1074|1073.2|2450
1615191090000|2021-03-08 08:11:30|1074.6|1074|1074.8|1074|1074.8|1074|1074.6|1073.8|0
1615191100000|2021-03-08 08:11:40|1074.6|1073.8|1075|1074.2|1075|1074.2|1074.6|1073.8|1150
1615191110000|2021-03-08 08:11:50|1074.8|1074.4|1074.8|1074|1075|1074.4|1074.6|1073.8|8160
1615191120000|2021-03-08 08:12:00|1075|1074.2|1075|1074|1075|1074.2|1074.2|1073.4|4085
1615191130000|2021-03-08 08:12:10|1074.8|1073.8|1073.6|1072.8|1074.8|1074|1073.6|1072.8|233
1615191140000|2021-03-08 08:12:20|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|1655
1615191150000|2021-03-08 08:12:30|1073.6|1073.2|1073.6|1073|1073.8|1073.2|1073.2|1072.8|129
1615191160000|2021-03-08 08:12:40|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.4|1072.6|0
1615191170000|2021-03-08 08:12:50|1073.4|1072.6|1073.8|1073.2|1073.8|1073.2|1073|1072.4|1341
1615191180000|2021-03-08 08:13:00|1073.6|1072.8|1073.6|1072.8|1073.8|1073.2|1073|1072.2|1705
1615191190000|2021-03-08 08:13:10|1073.4|1072.6|1072.4|1071.6|1073.4|1072.6|1072.4|1071.6|3075
1615191200000|2021-03-08 08:13:20|1072.6|1071.8|1073.4|1072.6|1073.4|1072.6|1072.6|1071.8|1070
1615191210000|2021-03-08 08:13:30|1073.2|1072.4|1073.2|1072.2|1073.2|1072.4|1073|1072|1281
1615191220000|2021-03-08 08:13:40|1073.6|1072.8|1073.6|1072.6|1074.6|1073.6|1073.6|1072.6|1971
1615191230000|2021-03-08 08:13:50|1074.2|1072.8|1074.4|1073.6|1074.6|1073.8|1074|1072.8|1404
1615191240000|2021-03-08 08:14:00|1074|1073.4|1074|1073.2|1074.2|1073.4|1073.8|1072.8|865
1615191250000|2021-03-08 08:14:10|1073.8|1073.4|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|1281
1615191260000|2021-03-08 08:14:20|1073.4|1072.6|1073.2|1072.4|1073.4|1072.6|1073.2|1072.4|795
1615191270000|2021-03-08 08:14:30|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.4|0
1615191280000|2021-03-08 08:14:40|1073|1072.4|1073|1072.4|1073|1072.4|1072.6|1071.8|652
1615191290000|2021-03-08 08:14:50|1073.4|1072.8|1073.4|1072.6|1073.6|1073|1073.4|1072.4|565
1615191300000|2021-03-08 08:15:00|1073.6|1072.4|1073.4|1072.6|1073.6|1072.8|1073.4|1072.4|1083
1615191310000|2021-03-08 08:15:10|1073.6|1072.8|1075.2|1074.2|1075.2|1074.2|1073.4|1072.8|200
1615191320000|2021-03-08 08:15:20|1075|1074|1075|1074.4|1075.2|1074.6|1075|1074|600
1615191330000|2021-03-08 08:15:30|1075.2|1074.6|1075.6|1075|1075.8|1075|1075.2|1074.4|1206
1615191340000|2021-03-08 08:15:40|1075.8|1074.8|1075.6|1074.8|1075.8|1075|1075.6|1074.8|615
1615191350000|2021-03-08 08:15:50|1075.8|1075|1075.4|1074.6|1076|1075.4|1075.4|1074.6|1429
1615191360000|2021-03-08 08:16:00|1075.2|1074.8|1076|1075.4|1076|1075.4|1075.2|1074.8|236
1615191370000|2021-03-08 08:16:10|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|600
1615191380000|2021-03-08 08:16:20|1076|1075.4|1077|1076.4|1077|1076.4|1076|1075.4|542
1615191390000|2021-03-08 08:16:30|1077.2|1076.6|1077.4|1076.6|1077.8|1077|1077.2|1076.6|3166
1615191400000|2021-03-08 08:16:40|1077.6|1076.8|1077.6|1076.8|1077.6|1077|1077.4|1076.8|1571
1615191410000|2021-03-08 08:16:50|1077.8|1077|1077.4|1076.8|1077.8|1077|1077.4|1076.8|0
1615191420000|2021-03-08 08:17:00|1077.6|1077|1077.4|1076.8|1077.6|1077|1077|1076.4|512
1615191430000|2021-03-08 08:17:10|1077.2|1076.6|1077.4|1076.8|1077.6|1077|1077.2|1076.6|1465
1615191440000|2021-03-08 08:17:20|1077.6|1077.2|1077.8|1077|1078.2|1077.4|1077.6|1077|65
1615191450000|2021-03-08 08:17:30|1078|1077.2|1077.8|1077|1078|1077.4|1077.8|1077|0
1615191460000|2021-03-08 08:17:40|1078|1077.2|1077|1076.2|1078|1077.2|1077|1076.2|720
1615191470000|2021-03-08 08:17:50|1076.8|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.6|347
1615191480000|2021-03-08 08:18:00|1076.6|1075.6|1075.4|1074.4|1076.6|1075.6|1075.4|1074.4|1452
1615191490000|2021-03-08 08:18:10|1075.6|1074.6|1075.4|1074.6|1075.6|1075|1075.4|1074.6|2365
1615191500000|2021-03-08 08:18:20|1075.2|1075.2|1076.4|1075.8|1076.6|1075.8|1075.2|1075.2|1280
1615191510000|2021-03-08 08:18:30|1076.2|1075.6|1075.2|1074.4|1076.2|1075.6|1075.2|1074.4|542
1615190400000|2021-03-08 08:00:00|1067.8|1066.4|1067.8|1066.4|1067.8|1066.4|1067.8|1066.4|96
1615190410000|2021-03-08 08:00:10|1068|1066.6|1068.8|1067.6|1068.8|1068.2|1067.8|1066.4|5721
1615190420000|2021-03-08 08:00:20|1069|1067.8|1069.4|1068.2|1069.4|1068.2|1069|1067.6|1926
1615190430000|2021-03-08 08:00:30|1070|1068.4|1069.8|1068.2|1070|1068.4|1069.8|1068.2|0
1615190440000|2021-03-08 08:00:40|1070|1068.8|1068.4|1067.8|1070|1069.4|1068.4|1067|10690
1615190450000|2021-03-08 08:00:50|1069|1067.2|1068.8|1067.6|1069|1067.6|1068.8|1067|677
1615190460000|2021-03-08 08:01:00|1069|1067.8|1069.6|1068.6|1069.6|1068.6|1069|1067.8|3744
1615190470000|2021-03-08 08:01:10|1070|1068.8|1071.6|1070.4|1072.2|1070.4|1069.8|1068.8|1369
1615190480000|2021-03-08 08:01:20|1071.8|1070.6|1074.6|1073.8|1075|1074.2|1071.8|1070.6|17880
1615190490000|2021-03-08 08:01:30|1074.4|1074|1072.6|1071|1074.6|1074|1072.4|1071|7328
1615190500000|2021-03-08 08:01:40|1072.4||1072.4||1072.4||1072.4||0
1615190510000|2021-03-08 08:01:50|1072.2|1071.4|1073.2|1071.8|1073.2|1072.4|1071.8|1071|5186
1615190520000|2021-03-08 08:02:00|1073|1071.6|1072.8|1071.8|1073|1071.8|1072|1071|1726
1615190530000|2021-03-08 08:02:10|1073|1072|1072.2|1071.2|1073|1072|1072.2|1071.2|1818
1615190540000|2021-03-08 08:02:20|1072|1071|1071|1069.8|1072|1071|1070.8|1069.8|4494
1615190550000|2021-03-08 08:02:30|1070.8|1069.6|1071.4|1070.4|1072|1070.4|1070.6|1069.2|2600
1615190560000|2021-03-08 08:02:40|1071.2|1070.2|1070.8|1069.8|1071.2|1070.2|1070.8|1069.8|1938
1615190570000|2021-03-08 08:02:50|1071|1070|1071.2|1069.8|1071.4|1070|1071|1069.8|0
1615190580000|2021-03-08 08:03:00|1071|1069.6|1070.8|1069.8|1071|1069.8|1070.4|1069.2|1020
1615190590000|2021-03-08 08:03:10|1070.6|1070|1070.6|1069.2|1071.4|1070.8|1070.6|1069.2|7820
1615190600000|2021-03-08 08:03:20|1070.4|1069.2|1071|1069.6|1071|1069.6|1070.2|1068.6|0
1615190610000|2021-03-08 08:03:30|1071.2|1069.8|1071.6|1070.4|1071.8|1070.4|1071.2|1069.8|618
1615190620000|2021-03-08 08:03:40|1071.4|1069.8|1070.8|1069.4|1071.6|1070.6|1070.6|1069.2|1152
1615190630000|2021-03-08 08:03:50|1071|1069.8|1071.2|1070|1071.2|1070|1070.4|1069.4|543
1615190640000|2021-03-08 08:04:00|1070.8|1069.8|1069.6|1068|1071.2|1070|1069.4|1067.8|480
1615190650000|2021-03-08 08:04:10|1069.8|1068.2|1070|1069|1070.2|1069|1069.6|1068|2035
1615190660000|2021-03-08 08:04:20|1070.2||1070.2||1070.2||1070.2||0
1615190670000|2021-03-08 08:04:30|1070.4|1069.2|1070.6|1069.6|1071|1069.6|1070.2|1069.2|457
1615190690000|2021-03-08 08:04:50|1070.4|1069.4|1069.6|1068.4|1070.4|1069.4|1069.6|1068.4|24
1615190700000|2021-03-08 08:05:00|1069.8|1068.6|1069|1067.8|1069.8|1068.6|1069|1067.8|609
1615190710000|2021-03-08 08:05:10|1068.8|1068|1068.6|1067.6|1068.8|1068|1068.2|1067.2|1838
1615190720000|2021-03-08 08:05:20|1068.8|1067.8|1068.6|1067.6|1069|1068|1068.6|1067.6|1131
1615190730000|2021-03-08 08:05:30|1069.2|1068.4|1068.8|1067.8|1069.2|1068.4|1068.2|1067.4|1273
1615190740000|2021-03-08 08:05:40|1069.2|1068.4|1070.8|1070|1071|1070|1069.2|1068.4|7602
1615190750000|2021-03-08 08:05:50|1070.6|1069.8|1071.6|1070.8|1071.6|1070.8|1070.6|1069.8|120
1615190760000|2021-03-08 08:06:00|1072||1072||1072||1072||0
1615190770000|2021-03-08 08:06:10|1072.8|1071.8|1072.8|1072|1073.2|1072.2|1072.8|1071.6|123
1615190780000|2021-03-08 08:06:20|1073|1072.4|1072|1071|1073.4|1072.6|1072|1071|597
1615190790000|2021-03-08 08:06:30|1071.8|1070.8|1070.8|1070|1071.8|1071|1070.8|1070|1358
1615190800000|2021-03-08 08:06:40|1070.6|1069.6|1071|1069.8|1071|1070|1070.6|1069.6|0
1615190810000|2021-03-08 08:06:50|1071.4|1069.6|1071.6|1070.6|1072.6|1071.8|1071.4|1069.6|2753
1615190820000|2021-03-08 08:07:00|1071.4||1071.4||1071.6||1071.4||0
1615190830000|2021-03-08 08:07:10|1070.8|1069.6|1071.6|1070.4|1071.6|1070.4|1070.6|1069.6|343
1615190840000|2021-03-08 08:07:20|1071.4|1070.2|1071.6|1070.8|1071.6|1070.8|1071.2|1070.2|0
1615190850000|2021-03-08 08:07:30|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1070.8|1070.2|220
1615190860000|2021-03-08 08:07:40|1071|1070.4|1071.2|1070.4|1071.4|1070.6|1070.8|1070.2|4597
1615190870000|2021-03-08 08:07:50|1071|1070.2|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|877
1615190880000|2021-03-08 08:08:00|1071|1070.4|1072.4|1071.6|1072.6|1071.6|1070.4|1069.8|1093
1615190890000|2021-03-08 08:08:10|1072.6|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|71
1615190900000|2021-03-08 08:08:20|1072.2|1071.8|1072.8|1072|1072.8|1072|1072.2|1071.6|555
1615190910000|2021-03-08 08:08:30|1072.6|1071.8|1071.2|1070.2|1072.6|1071.8|1071.2|1070.2|5075
1615190920000|2021-03-08 08:08:40|1071|1070|1071|1070.2|1071.2|1070.4|1070.6|1070|397
1615190930000|2021-03-08 08:08:50|1070.2|1069.2|1070.4|1069.6|1070.4|1069.6|1070.2|1069.2|340
1615190940000|2021-03-08 08:09:00|1070.6|1069.8|1072|1071.2|1072.2|1071.4|1070.4|1069.8|1601
1615190950000|2021-03-08 08:09:10|1071.6|1070.6|1072.2|1071.4|1072.4|1071.4|1071.6|1070.6|1518
1615190960000|2021-03-08 08:09:20|1071.6|1070.8|1071.8|1071|1072|1071|1071.2|1070.4|0
1615190970000|2021-03-08 08:09:30|1071.6|1070.6|1071.8|1071|1072.2|1071.4|1071.4|1070.4|423
1615190980000|2021-03-08 08:09:40|1072.2|1070.8|1072|1071|1072.2|1071.4|1072|1070.8|0
1615190990000|2021-03-08 08:09:50|1071.2|1070.2|1071.8|1070.8|1071.8|1071|1071.2|1070.2|713
1615191000000|2021-03-08 08:10:00|1071.4|1070.6|1071.4|1070.4|1071.8|1071|1071.2|1070.2|364
1615191010000|2021-03-08 08:10:10|1071.2|1070.2|1071.4|1070.6|1071.8|1071|1071.2|1070.2|4192
1615191020000|2021-03-08 08:10:20|1071.6|1070.8|1072.2|1071.6|1072.8|1072|1071.4|1070.6|156
1615191030000|2021-03-08 08:10:30|1072.4|1071.8|1072.6|1071.8|1072.8|1072|1072.4|1071.6|200
1615191040000|2021-03-08 08:10:40|1072.2|1071.6|1073.4|1072.8|1073.4|1072.8|1072.2|1071.6|1083
1615191050000|2021-03-08 08:10:50|1073.8|1073|1073.6|1072.6|1074|1073.2|1073.2|1072.2|1083
1615191060000|2021-03-08 08:11:00|1073.8|1072.8|1073.8|1073.2|1073.8|1073.2|1073.2|1072.6|800
1615191070000|2021-03-08 08:11:10|1073.6|1073|1074|1073.2|1074|1073.2|1073.6|1073|131
1615191080000|2021-03-08 08:11:20|1074.2|1074|1074.2|1073.6|1074.6|1074|1074|1073.2|2450
1615191090000|2021-03-08 08:11:30|1074.6|1074|1074.8|1074|1074.8|1074|1074.6|1073.8|0
1615191100000|2021-03-08 08:11:40|1074.6|1073.8|1075|1074.2|1075|1074.2|1074.6|1073.8|1150
1615191110000|2021-03-08 08:11:50|1074.8|1074.4|1074.8|1074|1075|1074.4|1074.6|1073.8|8160
1615191120000|2021-03-08 08:12:00|1075|1074.2|1075|1074|1075|1074.2|1074.2|1073.4|4085
1615191130000|2021-03-08 08:12:10|1074.8|1073.8|1073.6|1072.8|1074.8|1074|1073.6|1072.8|233
1615191140000|2021-03-08 08:12:20|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|1655
1615191150000|2021-03-08 08:12:30|1073.6|1073.2|1073.6|1073|1073.8|1073.2|1073.2|1072.8|129
1615191160000|2021-03-08 08:12:40|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.4|1072.6|0
1615191170000|2021-03-08 08:12:50|1073.4|1072.6|1073.8|1073.2|1073.8|1073.2|1073|1072.4|1341
1615191180000|2021-03-08 08:13:00|1073.6|1072.8|1073.6|1072.8|1073.8|1073.2|1073|1072.2|1705
1615191190000|2021-03-08 08:13:10|1073.4|1072.6|1072.4|1071.6|1073.4|1072.6|1072.4|1071.6|3075
1615191200000|2021-03-08 08:13:20|1072.6|1071.8|1073.4|1072.6|1073.4|1072.6|1072.6|1071.8|1070
1615191210000|2021-03-08 08:13:30|1073.2|1072.4|1073.2|1072.2|1073.2|1072.4|1073|1072|1281
1615191220000|2021-03-08 08:13:40|1073.6|1072.8|1073.6|1072.6|1074.6|1073.6|1073.6|1072.6|1971
1615191230000|2021-03-08 08:13:50|1074.2|1072.8|1074.4|1073.6|1074.6|1073.8|1074|1072.8|1404
1615191240000|2021-03-08 08:14:00|1074|1073.4|1074|1073.2|1074.2|1073.4|1073.8|1072.8|865
1615191250000|2021-03-08 08:14:10|1073.8|1073.4|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|1281
1615191260000|2021-03-08 08:14:20|1073.4|1072.6|1073.2|1072.4|1073.4|1072.6|1073.2|1072.4|795
1615191270000|2021-03-08 08:14:30|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.4|0
1615191280000|2021-03-08 08:14:40|1073|1072.4|1073|1072.4|1073|1072.4|1072.6|1071.8|652
1615191290000|2021-03-08 08:14:50|1073.4|1072.8|1073.4|1072.6|1073.6|1073|1073.4|1072.4|565
1615191300000|2021-03-08 08:15:00|1073.6|1072.4|1073.4|1072.6|1073.6|1072.8|1073.4|1072.4|1083
1615191310000|2021-03-08 08:15:10|1073.6|1072.8|1075.2|1074.2|1075.2|1074.2|1073.4|1072.8|200
1615191320000|2021-03-08 08:15:20|1075|1074|1075|1074.4|1075.2|1074.6|1075|1074|600
1615191330000|2021-03-08 08:15:30|1075.2|1074.6|1075.6|1075|1075.8|1075|1075.2|1074.4|1206
1615191340000|2021-03-08 08:15:40|1075.8|1074.8|1075.6|1074.8|1075.8|1075|1075.6|1074.8|615
1615191350000|2021-03-08 08:15:50|1075.8|1075|1075.4|1074.6|1076|1075.4|1075.4|1074.6|1429
1615191360000|2021-03-08 08:16:00|1075.2|1074.8|1076|1075.4|1076|1075.4|1075.2|1074.8|236
1615191370000|2021-03-08 08:16:10|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.8|1075.2|600
1615191380000|2021-03-08 08:16:20|1076|1075.4|1077|1076.4|1077|1076.4|1076|1075.4|542
1615191390000|2021-03-08 08:16:30|1077.2|1076.6|1077.4|1076.6|1077.8|1077|1077.2|1076.6|3166
1615191400000|2021-03-08 08:16:40|1077.6|1076.8|1077.6|1076.8|1077.6|1077|1077.4|1076.8|1571
1615191410000|2021-03-08 08:16:50|1077.8|1077|1077.4|1076.8|1077.8|1077|1077.4|1076.8|0
1615191420000|2021-03-08 08:17:00|1077.6|1077|1077.4|1076.8|1077.6|1077|1077|1076.4|512
1615191430000|2021-03-08 08:17:10|1077.2|1076.6|1077.4|1076.8|1077.6|1077|1077.2|1076.6|1465
1615191440000|2021-03-08 08:17:20|1077.6|1077.2|1077.8|1077|1078.2|1077.4|1077.6|1077|65
1615191450000|2021-03-08 08:17:30|1078|1077.2|1077.8|1077|1078|1077.4|1077.8|1077|0
1615191460000|2021-03-08 08:17:40|1078|1077.2|1077|1076.2|1078|1077.2|1077|1076.2|720
1615191470000|2021-03-08 08:17:50|1076.8|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.6|347
1615191480000|2021-03-08 08:18:00|1076.6|1075.6|1075.4|1074.4|1076.6|1075.6|1075.4|1074.4|1452
1615191490000|2021-03-08 08:18:10|1075.6|1074.6|1075.4|1074.6|1075.6|1075|1075.4|1074.6|2365
1615191500000|2021-03-08 08:18:20|1075.2|1075.2|1076.4|1075.8|1076.6|1075.8|1075.2|1075.2|1280
1615191510000|2021-03-08 08:18:30|1076.2|1075.6|1075.2|1074.4|1076.2|1075.6|1075.2|1074.4|542
1615191520000|2021-03-08 08:18:40|1075.8|1075.2|1076.4|1075.6|1076.4|1075.6|1075.8|1075.2|2152
1615191530000|2021-03-08 08:18:50|1076.2|1075.4|1075.4|1074.8|1076.2|1075.4|1075.4|1074.8|5093
1615191540000|2021-03-08 08:19:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1074.4|1074|1273
1615191550000|2021-03-08 08:19:10|1075|1074.4|1074.6|1074|1075|1074.4|1074.6|1074|795
1615191560000|2021-03-08 08:19:20|1074.8|1074.2|1074|1073.2|1074.8|1074.2|1074|1073.2|4997
1615191570000|2021-03-08 08:19:30|1073.8|1073|1073.2|1072.6|1073.8|1073.2|1073.2|1072.4|940
1615191580000|2021-03-08 08:19:40|1073.4|1072.8|1073.6|1073.2|1073.8|1073.4|1073.4|1072.8|2255
1615191590000|2021-03-08 08:19:50|1073.8|1073.4|1074|1073.4|1074.2|1073.4|1073.6|1073.2|4835
1615191600000|2021-03-08 08:20:00|1074.2|1073.2|1073.8|1073.6|1074.2|1074|1073.8|1073.2|2864
1615191610000|2021-03-08 08:20:10|1074.2|1073.8|1074.4|1073.8|1074.4|1074|1074|1073.6|1837
1615191620000|2021-03-08 08:20:20|1074.6||1074.6||1074.6||1074.6||0
1615191630000|2021-03-08 08:20:30|1074.4|1073.6|1073.8|1073.4|1074.4|1073.6|1073.6|1073.2|8983
1615191640000|2021-03-08 08:20:40|1073.6|1073.2|1073|1072.6|1073.6|1073.2|1073|1072.6|3042
1615191650000|2021-03-08 08:20:50|1073.2|1072.8|1073.2|1072.6|1073.4|1073|1073.2|1072.6|1022
1615191660000|2021-03-08 08:21:00|1073|1072.4|1073.4|1073|1073.4|1073|1072.6|1072.4|296
1615191670000|2021-03-08 08:21:10|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1073|1072.4|309
1615191680000|2021-03-08 08:21:20|1073.2|1072.6|1073.4|1072.8|1073.6|1072.8|1073.2|1072.6|0
1615191690000|2021-03-08 08:21:30|1073.6|1073|1073.6|1072.8|1073.8|1073.2|1073.4|1072.8|1600
1615191700000|2021-03-08 08:21:40|1073.8|1073|1074.2|1073.6|1074.4|1073.8|1073.6|1073|500
1615191710000|2021-03-08 08:21:50|1074|1073.4|1074.4|1073.6|1074.4|1073.6|1074|1073.4|400
1615191720000|2021-03-08 08:22:00|1074.2|1073.4|1073.2|1072.8|1074.2|1073.4|1073.2|1072.8|5037
1615191730000|2021-03-08 08:22:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|443
1615191740000|2021-03-08 08:22:20|1073.4|1073|1074.4|1073.8|1074.4|1073.8|1073.4|1073|3280
1615191750000|2021-03-08 08:22:30|1074.6|1074|1075|1074.2|1075.4|1074.8|1074.6|1074|2722
1615191760000|2021-03-08 08:22:40|1075.2|1074.4|1075.2|1074.6|1075.4|1074.6|1075.2|1074.4|0
1615191770000|2021-03-08 08:22:50|1075|1074.4|1075.4|1075|1075.4|1075|1075|1074.2|1424
1615191780000|2021-03-08 08:23:00|1075.6||1075.6||1075.8||1075.6||0
1615191790000|2021-03-08 08:23:10|1075.8||1075.6||1075.8||1075.6||241
1615191800000|2021-03-08 08:23:20|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|2594
1615191810000|2021-03-08 08:23:30||1074.8||1074.8||1074.8||1074.8|0
1615191820000|2021-03-08 08:23:40||1074.6||1074.8||1074.8||1074.6|0
1615191830000|2021-03-08 08:23:50|1074.8|1074.6|1075|1074.4|1075.4|1074.8|1074.8|1074.4|12359
1615191840000|2021-03-08 08:24:00|1075.2|1074.6|1075.4|1075|1075.4|1075|1075.2|1074.6|0
1615191850000|2021-03-08 08:24:10|1075.2|1074.8|1075.4|1075|1075.4|1075|1075.2|1074.8|608
1615191860000|2021-03-08 08:24:20|1075.6|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|1202
1615191870000|2021-03-08 08:24:30|1076.2||1076||1076.2||1076||0
1615191880000|2021-03-08 08:24:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|0
1615191890000|2021-03-08 08:24:50|1076.2|1075.8|1075.6|1075|1076.6|1076.2|1075.4|1075|2020
1615191900000|2021-03-08 08:25:00|1075.4|1074.8|1075|1074.6|1075.4|1074.8|1074.4|1074|1381
1615191910000|2021-03-08 08:25:10|1074.8|1074.4|1074.2|1073.8|1075|1074.6|1074.2|1073.8|1382
1615191920000|2021-03-08 08:25:20|1074.4|1073.6|1074.4|1073.8|1074.8|1074.6|1074.4|1073.6|2071
1615191930000|2021-03-08 08:25:30|1074.6|1074|1075.2|1074.6|1075.2|1074.6|1074.6|1074|0
1615191940000|2021-03-08 08:25:40|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|0
1615191950000|2021-03-08 08:25:50|1075.4|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.4|1954
1615191960000|2021-03-08 08:26:00|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1074.4|1074|2965
1615191970000|2021-03-08 08:26:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|951
1615191980000|2021-03-08 08:26:20|1075.8|1075.2|1076.4|1075.8|1076.6|1076.2|1075.8|1075.2|2771
1615191990000|2021-03-08 08:26:30|1076.6|1076|1077.4|1077|1077.4|1077.2|1076.6|1076|1903
1615192000000|2021-03-08 08:26:40|1077.6|1077.2|1078|1077.4|1078|1077.4|1077.6|1077.2|303
1615192010000|2021-03-08 08:26:50|1077.8|1077.2|1077.2|1076.8|1077.8|1077.2|1077.2|1076.6|0
1615192020000|2021-03-08 08:27:00|1077.4|1077|1078|1077.2|1078|1077.2|1077.4|1077|2207
1615192030000|2021-03-08 08:27:10|1078.2|1077.4|1078|1077.6|1078.2|1077.8|1077.8|1077.4|576
1615192040000|2021-03-08 08:27:20|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|163
1615192050000|2021-03-08 08:27:30|1077.8|1077.6|1078.4|1078|1078.6|1078|1077.8|1077.2|4307
1615192060000|2021-03-08 08:27:40|1078.6|1077.8|1078.8|1078|1078.8|1078|1078.4|1077.8|0
1615192070000|2021-03-08 08:27:50|1079.2|1078.2|1079.4|1079|1079.4|1079|1079|1078.2|4280
1615192080000|2021-03-08 08:28:00|1079.6|1079.2|1079.6|1079|1080|1079.6|1079.4|1078.8|5130
1615192090000|2021-03-08 08:28:10|1079.8|1079.2|1079.6|1079|1079.8|1079.4|1079.4|1078.8|3802
1615192100000|2021-03-08 08:28:20|1079.8||1079.8||1079.8||1079.8||0
1615192110000|2021-03-08 08:28:30|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.4|1079|742
1615192120000|2021-03-08 08:28:40|1079.6|1079.8|1080.4|1079.8|1080.8|1080.2|1079.6|1079.6|36181
1615192130000|2021-03-08 08:28:50|1080.6|1080|1080.2|1079.8|1080.8|1080.2|1080.2|1079.8|1833
1615192140000|2021-03-08 08:29:00|1080.4|1080|1080.4|1080|1080.6|1080.4|1080|1079.8|5129
1615192150000|2021-03-08 08:29:10|1080.2|1080.2|1080.4|1080.2|1080.4|1080.2|1080.2|1080|2241
1615192160000|2021-03-08 08:29:20|1080.6|1080.4|1081.2|1080.6|1081.6|1081|1080.6|1080.4|4902
1615192170000|2021-03-08 08:29:30|1081.4|1080.8|1081.6|1081.4|1082|1081.6|1081.2|1080.8|821
1615192180000|2021-03-08 08:29:40|1081.8|1081.2|1080.8|1080.4|1082|1081.4|1080.8|1080.4|18177
1615192190000|2021-03-08 08:29:50|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080|1079.6|3449
1615192200000|2021-03-08 08:30:00|1080.6|1080|1081.2|1080.6|1081.4|1081|1080.6|1080|6173
1615192210000|2021-03-08 08:30:10|1081.4|1080.8|1081.8|1081.2|1082|1081.4|1081.4|1080.8|926
1615192220000|2021-03-08 08:30:20||1081||1081||1081||1080.8|0
1615192230000|2021-03-08 08:30:30|1081.6|1080.8|1081|1080.6|1081.6|1080.8|1081|1080.4|2317
1615192240000|2021-03-08 08:30:40|1080.8|1080.4|1080.2|1079.8|1080.8|1080.4|1080.2|1079.6|6293
1615192250000|2021-03-08 08:30:50|1080.4|1080|1080.2|1080|1080.4|1080|1080.2|1079.8|1827
1615192260000|2021-03-08 08:31:00|1080.4|1080.2|1080.6|1080|1081|1080.4|1080.4|1080|376
1615192270000|2021-03-08 08:31:10|1080|1079.8|1080.2|1079.4|1080.6|1079.8|1080|1079.4|30161
1615192280000|2021-03-08 08:31:20|1080.4|1079.6|1080.6|1079.8|1080.6|1079.8|1080.4|1079.6|2637
1615192290000|2021-03-08 08:31:30||1080||1080.2||1080.2||1080|0
1615192300000|2021-03-08 08:31:40|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.2|1080|1100
1615192310000|2021-03-08 08:31:50|1080.8|1080.4|1081|1080.2|1081|1080.6|1080.8|1080.2|2200
1615192320000|2021-03-08 08:32:00|1080.8|1080|1080.6|1080|1080.8|1080.2|1080.2|1079.8|1806
1615192330000|2021-03-08 08:32:10|1080.8|1080.2|1081|1080.4|1081|1080.6|1080.8|1080.2|3203
1615192340000|2021-03-08 08:32:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|177
1615192350000|2021-03-08 08:32:30|1080.8|1080.4|1081.4|1081|1081.8|1081.2|1080.8|1080.4|2309
1615192360000|2021-03-08 08:32:40|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1081|1080.4|410
1615192370000|2021-03-08 08:32:50||1080.6||1080.6||1080.6||1080.6|0
1615192380000|2021-03-08 08:33:00|1080.8|1080.4|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|1810
1615192390000|2021-03-08 08:33:10|1081.4|1081|1081.2|1081|1081.8|1081.2|1081.2|1081|3966
1615192400000|2021-03-08 08:33:20|1081|1080.8|1081.2|1080.8|1081.6|1081|1080.8|1080.6|3450
1615192420000|2021-03-08 08:33:40|1081.4|1081|1081.6|1081|1081.6|1081|1081.2|1080.8|1468
1615192430000|2021-03-08 08:33:50|1081.4|1080.8|1081.4|1080.8|1081.6|1080.8|1081.4|1080.8|0
1615192440000|2021-03-08 08:34:00|1081.6|1081|1081.4|1080.8|1081.6|1081.2|1081.2|1080.8|1901
1615192450000|2021-03-08 08:34:10|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|443
1615192460000|2021-03-08 08:34:20|1081.2|1081|1081.4|1080.8|1081.4|1081|1081|1080.6|2200
1615192470000|2021-03-08 08:34:30|1081.2||1081.2||1081.2||1081.2||0
1615192480000|2021-03-08 08:34:40|1081|1081|1081.4|1080.8|1081.4|1081.2|1081|1080.8|7902
1615192490000|2021-03-08 08:34:50|1081.6|1080.6|1082|1081.6|1082|1081.6|1081.6|1080.6|2488
1615192500000|2021-03-08 08:35:00|1081.8|1081.4|1083|1082.4|1083|1082.6|1081.8|1081.4|10941
1615192510000|2021-03-08 08:35:10|1082.8|1082.2|1082.8|1082.4|1083|1082.4|1082.6|1082.2|1796
1615192520000|2021-03-08 08:35:20|1083|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|462
1615192530000|2021-03-08 08:35:30|1082.8|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.4|600
1615192540000|2021-03-08 08:35:40|1082.6|1082.4|1082.2|1081.8|1082.6|1082.4|1082|1081.6|3098
1615192550000|2021-03-08 08:35:50|1082.4|1082|1082.2|1081.8|1082.4|1082.2|1082.2|1081.6|650
1615192560000|2021-03-08 08:36:00|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081|598
1615192570000|2021-03-08 08:36:10|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|550
1615192580000|2021-03-08 08:36:20|1082|1081.6|1081.4|1080.8|1082|1081.6|1081.4|1080.6|10594
1615192590000|2021-03-08 08:36:30|1081.8|1081|1082.6|1082|1082.6|1082|1081.6|1081|7014
1615192600000|2021-03-08 08:36:40|1082.4|1081.8|1081.8|1081.2|1082.4|1082|1081.6|1081.2|31139
1615192610000|2021-03-08 08:36:50|1081.6|1081|1081.6|1081.4|1081.6|1081.4|1081.4|1081|1297
1615192620000|2021-03-08 08:37:00|1081.8||1082.4||1082.4||1081.8||5
1615192630000|2021-03-08 08:37:10|1082.6|1081.6|1082.2|1081.8|1082.6|1082.2|1082|1081.6|3405
1615192640000|2021-03-08 08:37:20|1082|1081.6|1082|1081.6|1082|1081.8|1082|1081.6|200
1615192650000|2021-03-08 08:37:30|1082.4|1081.8|1082.4|1082|1082.4|1082|1082|1081.6|8363
1615192660000|2021-03-08 08:37:40|1082.6|1082.2|1083|1082.4|1083|1082.4|1082.4|1081.8|8144
1615192670000|2021-03-08 08:37:50|1083.2|1082.6|1083.6|1083.2|1083.8|1083.4|1083.2|1082.6|15822
1615192680000|2021-03-08 08:38:00|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.8|1083.4|6697
1615192690000|2021-03-08 08:38:10|1084.6|1084.2|1084.6|1084|1085|1084.4|1084.4|1084|123
1615192700000|2021-03-08 08:38:20|1084.8|1084.2|1084.6|1084.4|1085|1084.6|1084.6|1084.2|4449
1615192710000|2021-03-08 08:38:30|1084.8|1084.6|1085|1084.4|1085|1084.6|1084.6|1084.2|1572
1615192720000|2021-03-08 08:38:40|1084.8|1084.6|1085.4|1084.8|1085.4|1084.8|1084.8|1084.4|4134
1615192730000|2021-03-08 08:38:50|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.6|1085|154
1615192740000|2021-03-08 08:39:00|1085.4|1085|1087.8|1087.4|1087.8|1087.4|1085.4|1085|52937
1615192750000|2021-03-08 08:39:10|1087.6|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|4450
1615192760000|2021-03-08 08:39:20|1087.4|1086.6|1087|1086.8|1087.4|1086.8|1086.8|1086.2|4351
1615192770000|2021-03-08 08:39:30|1087.2|1086.6|1086.8|1086.4|1087.4|1086.6|1086.8|1086.4|396
1615192790000|2021-03-08 08:39:50|1087|1086.6|1087.4|1086.8|1087.4|1086.8|1087|1086.6|1793
1615192800000|2021-03-08 08:40:00|1087.2|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.4|1735
1615192810000|2021-03-08 08:40:10|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.6|1087.2|429
1615192820000|2021-03-08 08:40:20|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.4|1086.6|5787
1615192830000|2021-03-08 08:40:30|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087.4|1086.8|2104
1615192840000|2021-03-08 08:40:40|1087.2|1087|1087|1086.4|1087.4|1087.2|1086.6|1086.4|5383
1615192860000|2021-03-08 08:41:00|1087.2|1086.6|1087.4|1086.8|1087.6|1087.2|1087.2|1086.6|829
1615192870000|2021-03-08 08:41:10|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|470
1615192880000|2021-03-08 08:41:20|1087.2|1087|1087|1086.8|1087.6|1087.2|1087|1086.8|815
1615192890000|2021-03-08 08:41:30|1087.2||1087.2||1087.2||1087.2||0
1615192900000|2021-03-08 08:41:40|1087.4|1087|1087.4|1086.8|1087.4|1087.2|1087.4|1086.8|1639
1615192910000|2021-03-08 08:41:50|1087.6|1087|1087.6|1087|1087.6|1087|1087.4|1087|3568
1615192920000|2021-03-08 08:42:00|1087.4|1087.2|1087.6|1087|1087.8|1087.4|1087.4|1087|2751
1615192930000|2021-03-08 08:42:10|1087.8|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|3931
1615192940000|2021-03-08 08:42:20|1087.6|1087.6|1088|1087.4|1088|1087.6|1087.6|1087.4|812
1615192950000|2021-03-08 08:42:30|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|3293
1615192960000|2021-03-08 08:42:40|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|908
1615192970000|2021-03-08 08:42:50|1088.6|1087.8|1087.8|1087.4|1088.6|1088|1087.6|1087.4|8578
1615192980000|2021-03-08 08:43:00|1087.6|1087.6|1087.4|1086.8|1087.8|1087.6|1087.2|1086.8|3696
1615192990000|2021-03-08 08:43:10|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|3000
1615193000000|2021-03-08 08:43:20|1087.4|1087|1087.6|1086.8|1088|1087.6|1087.4|1086.8|4607
1615193010000|2021-03-08 08:43:30||1087||1087||1087||1087|0
1615193020000|2021-03-08 08:43:40|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087|1086.8|477
1615193030000|2021-03-08 08:43:50|1087|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.2|1521
1615193040000|2021-03-08 08:44:00|1087.2|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|125
1615193050000|2021-03-08 08:44:10|1087|1087|1087|1086.6|1087.2|1087|1086.6|1086.2|3909
1615193060000|2021-03-08 08:44:20|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.6|2333
1615193070000|2021-03-08 08:44:30|1087.8|1087.2|1088|1087.6|1088.2|1087.8|1087.8|1087.2|670
1615193080000|2021-03-08 08:44:40|1087.8|1087.8|1088.2|1087.6|1088.2|1087.8|1087.8|1087.6|4872
1615193090000|2021-03-08 08:44:50|1088.4|1087.8|1088.6|1088.4|1088.8|1088.4|1088.2|1087.8|4947
1615193100000|2021-03-08 08:45:00|1088.4|1088.2|1088.6|1088.2|1089|1088.8|1088.2|1088|14855
1615193110000|2021-03-08 08:45:10|1088.8|1088.4|1089|1088.4|1089.2|1088.8|1088.6|1088.2|13814
1615193120000|2021-03-08 08:45:20|1088.8|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|3586
1615193130000|2021-03-08 08:45:30|1088.8|1088.6|1088.6|1088.2|1089.2|1088.6|1088.6|1087.8|19970
1615193140000|2021-03-08 08:45:40|1088.8|1088.4|1089|1088.6|1089.2|1089|1088.8|1088.4|2321
1615193150000|2021-03-08 08:45:50|1089.2|1088.8|1089.2|1089|1089.2|1089|1089|1088.8|1972
1615193160000|2021-03-08 08:46:00|1089|1088.8|1089.2|1089|1089.4|1089|1089|1088.6|6901
1615193170000|2021-03-08 08:46:10|1089.4||1089.4||1089.4||1089.4||0
1615193180000|2021-03-08 08:46:20|1089.2|1088.8|1088.8|1088.2|1089.2|1088.8|1088.6|1088|5914
1615193190000|2021-03-08 08:46:30|1089|1088.4|1088.8|1088.4|1089|1088.8|1088.8|1088.4|6960
1615193200000|2021-03-08 08:46:40|1088.2|1088|1088.6|1088|1088.8|1088.4|1088.2|1087.8|16456
1615193210000|2021-03-08 08:46:50|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|909
1615193220000|2021-03-08 08:47:00|1088.6|1088.2|1088.8|1088.6|1089|1088.8|1088.6|1088.2|1484
1615193230000|2021-03-08 08:47:10||1088.4||1088.4||1088.4||1088.4|898
1615193240000|2021-03-08 08:47:20|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|1568
1615193250000|2021-03-08 08:47:30|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|1724
1615193260000|2021-03-08 08:47:40|1088.4|1088|1088.2|1087.8|1088.6|1088.4|1088.2|1087.8|5723
1615193270000|2021-03-08 08:47:50|1088.4|1088|1089.6|1089.2|1089.6|1089.2|1088.4|1088|14261
1615193280000|2021-03-08 08:48:00|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.6|1089.4|63662
1615193290000|2021-03-08 08:48:10|1090.2|1089.8|1089.8|1089.4|1090.2|1090|1089.6|1089.4|7879
1615193310000|2021-03-08 08:48:30|1090|1089.6|1090|1089.8|1090.4|1090.2|1090|1089.6|5155
1615193320000|2021-03-08 08:48:40|1090.2|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|3326
1615193330000|2021-03-08 08:48:50|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|4621
1615193340000|2021-03-08 08:49:00|1090.4|1090.2|1090.2|1089.8|1090.6|1090.2|1089.6|1089.4|18237
1615193350000|2021-03-08 08:49:10|1090.4|1090|1090.8|1090.6|1091|1090.8|1090.4|1090|3579
1615193360000|2021-03-08 08:49:20|1091|1090.4|1091.2|1091|1091.6|1091.2|1091|1090.4|17219
1615193370000|2021-03-08 08:49:30|1091.4|1090.8|1092|1091.6|1092|1091.6|1091.2|1090.8|5220
1615193380000|2021-03-08 08:49:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|13800
1615193390000|2021-03-08 08:49:50|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.4|1869
1615193400000|2021-03-08 08:50:00|1092.2|1092|1092.4|1092|1092.4|1092|1092|1091.6|12526
1615193410000|2021-03-08 08:50:10|1092.2|1092.2|1092.6|1092.2|1092.6|1092.2|1092.2|1092|7424
1615193420000|2021-03-08 08:50:20|1092.8|1092|1092.2|1091.8|1092.8|1092|1092.2|1091.8|26088
1615193430000|2021-03-08 08:50:30|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.4|1091.8|0
1615193440000|2021-03-08 08:50:40|1092.2|1092|1092.4|1092|1092.4|1092|1092.2|1091.8|1250
1615193450000|2021-03-08 08:50:50|1092.2|1091.8|1091.6|1091|1092.2|1091.8|1091.4|1091|14732
1615193460000|2021-03-08 08:51:00|1091.4|1091.2|1091.4|1091|1092|1091.4|1091.4|1091|2493
1615193470000|2021-03-08 08:51:10|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091|4480
1615193480000|2021-03-08 08:51:20|1091.4|1091|1092|1091.4|1092|1091.6|1091.2|1091|2819
1615193490000|2021-03-08 08:51:30||1091.6||1091.8||1091.8||1091.6|0
1615193500000|2021-03-08 08:51:40|1091.8|1091.6|1092.4|1091.8|1092.4|1092|1091.8|1091.6|1866
1615193510000|2021-03-08 08:51:50|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|600
1615193520000|2021-03-08 08:52:00|1092.4|1091.6|1092|1091.4|1092.4|1091.6|1091.2|1091|17858
1615193530000|2021-03-08 08:52:10|1091.8|1091|1092.4|1091.8|1092.4|1091.8|1091.6|1091|468
1615193540000|2021-03-08 08:52:20|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|10035
1615193550000|2021-03-08 08:52:30|1092.8|1092.4|1093.2|1092.8|1093.4|1093.2|1092.8|1092.4|28803
1615193560000|2021-03-08 08:52:40|1093|1092.6|1094|1093.6|1094|1093.6|1092.8|1092.4|12639
1615193570000|2021-03-08 08:52:50|1094.2|1093.8|1093.4|1093|1094.4|1094|1093.4|1093|27692
1615193580000|2021-03-08 08:53:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.4|1093.4|1093.2|1200
1615193590000|2021-03-08 08:53:10|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1093|1092.8|806
1615193600000|2021-03-08 08:53:20|1093|1092.6|1092.8|1092.4|1093|1092.6|1092.8|1092.4|1070
1615193610000|2021-03-08 08:53:30|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092|1801
1615193620000|2021-03-08 08:53:40|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.6|1650
1615193630000|2021-03-08 08:53:50|1092.2|1091.6|1092.6|1092.2|1092.6|1092.4|1091.8|1091.6|9567
1615193640000|2021-03-08 08:54:00|1092.4|1092|1093|1092.4|1093|1092.6|1092.2|1091.8|4376
1615193650000|2021-03-08 08:54:10|1092.2|1092|1092.4|1092|1092.8|1092.6|1092.2|1092|46557
1615193660000|2021-03-08 08:54:20|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.4|1092|2008
1615193670000|2021-03-08 08:54:30|1093|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.6|0
1615193680000|2021-03-08 08:54:40|1092.8|1092.4|1093|1092.2|1093|1092.4|1092.6|1092.2|206
1615193690000|2021-03-08 08:54:50|1093.2|1092.4|1093.4|1093|1093.4|1093.2|1093.2|1092.4|5883
1615193700000|2021-03-08 08:55:00|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093|1092.8|10100
1615193710000|2021-03-08 08:55:10|1093.6|1093.2|1093.2|1092.8|1093.6|1093.4|1093|1092.6|5688
1615193720000|2021-03-08 08:55:20|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|0
1615193730000|2021-03-08 08:55:30|1092.6|1092.4|1092.4|1091.8|1092.6|1092.4|1092.2|1091.8|640
1615193740000|2021-03-08 08:55:40|1092.6|1092|1092.4|1091.8|1092.6|1092.2|1092.2|1091.8|2023
1615193750000|2021-03-08 08:55:50|1092.2|1091.6|1092.6|1092.2|1092.6|1092.4|1091.8|1091.4|10829
1615193760000|2021-03-08 08:56:00|1092.4|1092|1092.2|1091.6|1092.6|1092|1092|1091.6|1055
1615193770000|2021-03-08 08:56:10|1092|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|1950
1615193780000|2021-03-08 08:56:20|1092.4|1091.8|1091.8|1091.2|1092.4|1092.2|1091.8|1091.2|2088
1615193790000|2021-03-08 08:56:30|1092|1091.4|1092|1091.6|1092.2|1091.6|1091.8|1091.2|3450
1615193800000|2021-03-08 08:56:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|0
1615193810000|2021-03-08 08:56:50|1092.2|1091.8|1092.8|1092.2|1092.8|1092.4|1092.2|1091.6|2643
1615193820000|2021-03-08 08:57:00|1092.2|1092.4|1092.6|1092.2|1092.8|1092.4|1092.2|1092|10163
1615193830000|2021-03-08 08:57:10|1092.4|1092.4|1092.4|1092|1093|1092.4|1092|1091.6|10035
1615193840000|2021-03-08 08:57:20|1092.6||1092.4||1092.6||1092.4||0
1615193850000|2021-03-08 08:57:30|1092.6|1092.2|1092.4|1091.8|1093|1092.4|1092.4|1091.8|1124
1615193860000|2021-03-08 08:57:40|1092.2|1091.6|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|0
1615193870000|2021-03-08 08:57:50|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.6|1091.2|2383
1615193880000|2021-03-08 08:58:00|1091.8|1091.4|1091|1090.4|1091.8|1091.4|1090.8|1090.2|17261
1615193890000|2021-03-08 08:58:10|1090.8|1090.6|1090.8|1090.4|1091.4|1090.8|1090.6|1090.4|5758
1615193900000|2021-03-08 08:58:20|1091||1090.8||1091||1090.8||0
1615193910000|2021-03-08 08:58:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|198
1615193930000|2021-03-08 08:58:50|1090.6|1090.2|1090.6|1090|1090.8|1090.4|1090.6|1090|744
1615193950000|2021-03-08 08:59:10|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|800
1615193960000|2021-03-08 08:59:20|1090.6|1090.2|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|4378
1615193970000|2021-03-08 08:59:30|1091.4|1091|1091.4|1090.8|1091.4|1091|1091.2|1090.8|600
1615193980000|2021-03-08 08:59:40|1091.2||1091.4||1091.4||1091.2||0
1615193990000|2021-03-08 08:59:50|1091.6|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|100
1615194000000|2021-03-08 09:00:00|1091.8|1091.4|1092.2|1091.6|1092.2|1091.6|1091.8|1091.4|97
1615194010000|2021-03-08 09:00:10|1092||1092||1092||1091.8||0
1615194020000|2021-03-08 09:00:20|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|2899
1615194030000|2021-03-08 09:00:30|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|0
1615194040000|2021-03-08 09:00:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|600
1615194050000|2021-03-08 09:00:50|1091.2|1090.4|1090.6|1090.2|1091.2|1090.4|1090.6|1090.2|2205
1615194060000|2021-03-08 09:01:00|1090.4|1090|1089.8|1089.4|1090.4|1090|1089.6|1089.4|13645
1615194070000|2021-03-08 09:01:10|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089|1088.6|11301
1615194080000|2021-03-08 09:01:20|1089.4|1089|1090|1089.4|1090.2|1089.8|1089.4|1089|1884
1615194090000|2021-03-08 09:01:30|1089.8|1089.6|1089|1088.6|1089.8|1089.6|1089|1088.6|3320
1615194100000|2021-03-08 09:01:40|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|246
1615194110000|2021-03-08 09:01:50|1089.2|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089.2|2282
1615194120000|2021-03-08 09:02:00|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|2500
1615194130000|2021-03-08 09:02:10||1089||1089.2||1089.4||1088.8|17
1615194140000|2021-03-08 09:02:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|2741
1615194150000|2021-03-08 09:02:30|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|0
1615194160000|2021-03-08 09:02:40|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|1981
1615194170000|2021-03-08 09:02:50|1089.4|1089.4|1089.6|1089.2|1090|1089.4|1089.4|1089.2|4785
1615194180000|2021-03-08 09:03:00|1089.8||1089.8||1089.8||1089.6||0
1615194190000|2021-03-08 09:03:10|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1088.8|6029
1615194200000|2021-03-08 09:03:20|1089.6|1088.8|1088.8|1088.4|1089.6|1088.8|1088.8|1088.4|2386
1615194210000|2021-03-08 09:03:30|1089|1088.6|1088.8|1088.2|1089|1088.8|1088.6|1088|10090
1615194220000|2021-03-08 09:03:40|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|0
1615194230000|2021-03-08 09:03:50|1088.6|1088|1088.8|1088.6|1088.8|1088.6|1088.4|1088|20038
1615194240000|2021-03-08 09:04:00|1089|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|2051
1615194250000|2021-03-08 09:04:10|1088.6|1088.2|1088|1087.2|1088.6|1088.2|1087.8|1087.2|1547
1615194260000|2021-03-08 09:04:20|1087.8|1087.4|1087.8|1087.2|1087.8|1087.6|1087.6|1087.2|5357
1615194270000|2021-03-08 09:04:30|1087.6|1087|1087.4|1087|1087.8|1087|1087.4|1087|2548
1615194280000|2021-03-08 09:04:40|1087.2|1086.8|1087.8|1087.6|1087.8|1087.6|1086.8|1086.2|17111
1615194290000|2021-03-08 09:04:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1087.8|1087.6|3072
1615194300000|2021-03-08 09:05:00|1088.8|1088.2|1089.2|1088.8|1089.6|1089|1088.6|1088.2|22142
1615194310000|2021-03-08 09:05:10|1089.4||1089.4||1089.6||1089.2||0
1615194320000|2021-03-08 09:05:20|1089.6|1089|1089.4|1089|1090|1089.6|1089.4|1089|9044
1615194330000|2021-03-08 09:05:30|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.8|1088.4|2178
1615194340000|2021-03-08 09:05:40|1089.2|1089|1089|1088.8|1089.4|1089|1088.8|1088.4|6783
1615194350000|2021-03-08 09:05:50|1089.4|1088.6|1089.6|1089.2|1089.6|1089.2|1089.4|1088.6|10092
1615194360000|2021-03-08 09:06:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|4252
1615194370000|2021-03-08 09:06:10|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|481
1615194380000|2021-03-08 09:06:20|1089.4|1089|1089.6|1089.2|1089.6|1089.4|1089.2|1088.8|6558
1615194390000|2021-03-08 09:06:30|1089.4|1089|1089|1088.6|1089.4|1089.2|1089|1088.6|5313
1615194400000|2021-03-08 09:06:40|1089.2|1088.8|1089.4|1089|1089.6|1089.2|1089|1088.6|4300
1615194410000|2021-03-08 09:06:50|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|4500
1615194420000|2021-03-08 09:07:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|1069
1615194430000|2021-03-08 09:07:10|1089.2|1088.8|1088.4|1088|1089.2|1088.8|1088.4|1088|2453
1615194440000|2021-03-08 09:07:20|1088.2||1088.4||1088.4||1088.2||1270
1615194450000|2021-03-08 09:07:30||1088.2||1088.2||1088.2||1088.2|0
1615194460000|2021-03-08 09:07:40|1088.6|1088.4|1087.8|1087.4|1088.8|1088.4|1087.8|1087.4|16506
1615194470000|2021-03-08 09:07:50|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.4|1701
1615194480000|2021-03-08 09:08:00|1088.2|1087.8|1088|1087.6|1088.4|1088|1087.4|1087|41673
1615194490000|2021-03-08 09:08:10|1087.8|1087.4|1088.6|1088|1088.6|1088.2|1087.6|1087.4|15324
1615194500000|2021-03-08 09:08:20|1088.8|1088.2|1089.2|1088.6|1089.4|1089|1088.8|1088.2|997
1615194510000|2021-03-08 09:08:30|1089|1088.4|1088.6|1088.2|1089.2|1088.4|1088.6|1088.2|600
1615194520000|2021-03-08 09:08:40|1088.4|1088.4|1087|1086.6|1088.4|1088.4|1087|1086.4|13560
1615194530000|2021-03-08 09:08:50|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|238
1615194540000|2021-03-08 09:09:00|1087.6|1087.2|1087.4|1087.2|1087.6|1087.2|1087.4|1087.2|200
1615194550000|2021-03-08 09:09:10|1087.6|1087|1087.4|1087|1087.6|1087|1087.2|1087|123
1615194560000|2021-03-08 09:09:20|1087.6|1086.8|1087.4|1087|1087.8|1087|1087.2|1086.8|5025
1615194570000|2021-03-08 09:09:30|1087.2|1086.8|1087.4|1086.6|1087.4|1086.8|1087.2|1086.6|0
1615194580000|2021-03-08 09:09:40|1087.6|1086.8|1087.8|1087.4|1087.8|1087.4|1087.6|1086.8|2196
1615194590000|2021-03-08 09:09:50|1088|1087.2|1088.4|1087.8|1088.4|1087.8|1087.6|1087.2|6315
1615194600000|2021-03-08 09:10:00|1088.2|1087.6|1088.8|1088.2|1089|1088.6|1088|1087.4|4405
1615194610000|2021-03-08 09:10:10|1089|1088.4|1089.4|1089|1089.4|1089|1089|1088.4|0
1615194620000|2021-03-08 09:10:20|1089.2|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|8759
1615194630000|2021-03-08 09:10:30|1089.6|1088.4|1089.6|1089.2|1089.8|1089.2|1088.6|1088.4|16786
1615194640000|2021-03-08 09:10:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.8|1924
1615194650000|2021-03-08 09:10:50|1089.4||1089.4||1089.4||1089.2||0
1615194660000|2021-03-08 09:11:00|1089.6|1089|1089.8|1089.4|1089.8|1089.4|1089.6|1089|740
1615194670000|2021-03-08 09:11:10|1089.6|1089.2|1089.4|1089|1089.8|1089.4|1089.4|1089|1200
1615194680000|2021-03-08 09:11:20|1089.6|1089.2|1089.8|1089.4|1090|1089.6|1089.6|1089.2|1073
1615194690000|2021-03-08 09:11:30|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.6|1089.4|600
1615194700000|2021-03-08 09:11:40|1088.8|1089.6|1089.6|1089.2|1089.8|1089.6|1088.8|1088.6|25535
1615194710000|2021-03-08 09:11:50|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1615194720000|2021-03-08 09:12:00|1089.6|1089.4|1089.2|1088.8|1089.8|1089.6|1089.2|1088.6|3987
1615194730000|2021-03-08 09:12:10|1089|1088.6|1088.8|1088.4|1089|1088.8|1088.8|1088.2|1093
1615194740000|2021-03-08 09:12:20|1088.6|1088.6|1088.4|1088|1088.6|1088.6|1088|1087.6|2163
1615194750000|2021-03-08 09:12:30|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1087.8|1087.2|2734
1615194760000|2021-03-08 09:12:40|1087.8|1087.2|1087.2|1086.8|1087.8|1087.2|1087.2|1086.6|633
1615194770000|2021-03-08 09:12:50|1087.4|1086.6|1087.4|1086.6|1087.4|1086.8|1087.4|1086.4|0
1615194780000|2021-03-08 09:13:00|1087.6|1086.8|1087.2|1086.6|1087.6|1087|1087.2|1086.6|0
1615194800000|2021-03-08 09:13:20|1087||1086.8||1087||1086.8||0
1615194810000|2021-03-08 09:13:30|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1085.8|2280
1615194820000|2021-03-08 09:13:40|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|3005
1615194830000|2021-03-08 09:13:50|1086.8|1086.4|1086.8|1086|1087|1086.6|1086.4|1086|1588
1615194840000|2021-03-08 09:14:00||1086.4||1086.4||1086.4||1086.4|0
1615194850000|2021-03-08 09:14:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|720
1615194860000|2021-03-08 09:14:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|0
1615194870000|2021-03-08 09:14:30|1087|1086.2|1087|1086.8|1087|1086.8|1086.8|1086.2|3650
1615194880000|2021-03-08 09:14:40|1087.2|1086.6|1087.6|1087|1087.6|1087|1087.2|1086.6|1078
1615194890000|2021-03-08 09:14:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.8|1185
1615194900000|2021-03-08 09:15:00|1087.8|1087|1089|1088.6|1089|1088.6|1087.6|1087|17286
1615194910000|2021-03-08 09:15:10|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.4|18
1615194920000|2021-03-08 09:15:20|1089.2|1088.4|1089.4|1089|1089.6|1089|1089|1088.4|3
1615194930000|2021-03-08 09:15:30|1089.2||1089.2||1089.2||1089.2||0
1615194940000|2021-03-08 09:15:40||1088.8||1088.8||1088.8||1088.8|1944
1615194950000|2021-03-08 09:15:50|1089|1088.6|1089|1088.6|1089.2|1089|1088.8|1088.6|2519
1615194970000|2021-03-08 09:16:10|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.2|1816
1615194980000|2021-03-08 09:16:20||1088.8||1088.8||1088.8||1088.8|0
1615194990000|2021-03-08 09:16:30||1088.6||1088.6||1088.6||1088.6|469
1615195000000|2021-03-08 09:16:40|1088.8|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|2284
1615195020000|2021-03-08 09:17:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|392
1615195030000|2021-03-08 09:17:10|1088.2|1087.8|1087.8|1087.6|1088.2|1087.8|1087.8|1087.6|311
1615195040000|2021-03-08 09:17:20|1088|1087.8|1088.4|1087.8|1088.4|1088|1088|1087.8|5559
1615195050000|2021-03-08 09:17:30|1088.8|1088|1088.8|1088.4|1089|1088.6|1088.8|1087.8|8831
1615195060000|2021-03-08 09:17:40|1089.2|1088.6|1089.4|1089|1089.4|1089.2|1089.2|1088.6|4896
1615195080000|2021-03-08 09:18:00|1089.6|1089.2|1089.4|1088.8|1089.6|1089.2|1089.2|1088.8|3603
1615195090000|2021-03-08 09:18:10|1089.6|1089|1089.2|1088.8|1089.6|1089.2|1089|1088.8|7010
1615195100000|2021-03-08 09:18:20|1089.6|1089|1089.6|1089.2|1090|1089.4|1089.4|1089|9937
1615195110000|2021-03-08 09:18:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|1868
1615195120000|2021-03-08 09:18:40|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|1743
1615195130000|2021-03-08 09:18:50|1089.6|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1088.8|7842
1615195140000|2021-03-08 09:19:00|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089|1088.8|18850
1615195150000|2021-03-08 09:19:10|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|859
1615195160000|2021-03-08 09:19:20|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1089.2|1088.8|3409
1615195170000|2021-03-08 09:19:30|1089.4|1088.6|1089|1088.4|1089.4|1088.8|1089|1088.4|359
1615195180000|2021-03-08 09:19:40|1088.8|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|1037
1615195190000|2021-03-08 09:19:50|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.4|0
1615195200000|2021-03-08 09:20:00|1089|1088.2|1088.8|1088.4|1089|1088.4|1088.6|1088.2|1761
1615195210000|2021-03-08 09:20:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|550
1615195220000|2021-03-08 09:20:20|1088.8|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|0
1615195230000|2021-03-08 09:20:30|1088.6|1087.8|1087.4|1087|1088.6|1087.8|1087.4|1087|7644
1615195240000|2021-03-08 09:20:40|1087.6|1087.2|1087.2|1087|1087.6|1087.4|1087.2|1087|1107
1615195250000|2021-03-08 09:20:50|1087|1086.8|1086.6|1086.2|1087.2|1086.8|1086.6|1086|906
1615195260000|2021-03-08 09:21:00|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1085.8|1085.4|7176
1615195270000|2021-03-08 09:21:10|1086.4|1086|1085.8|1085.2|1086.4|1086|1085.8|1085.2|1066
1615195280000|2021-03-08 09:21:20|1085.6|1085|1086|1085.6|1086|1085.6|1085.4|1085|1241
1615195290000|2021-03-08 09:21:30|1086.2|1085.4|1086.2|1085.6|1086.2|1085.6|1086.2|1085.4|0
1615195300000|2021-03-08 09:21:40|1086|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.4|985
1615195310000|2021-03-08 09:21:50|1085.6|1085.6|1085.8|1085.6|1085.8|1085.6|1085.6|1085.2|2921
1615195320000|2021-03-08 09:22:00|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.4|1085|500
1615195330000|2021-03-08 09:22:10|1085.6|1085|1085|1084.6|1085.6|1085|1085|1084.4|6249
1615195340000|2021-03-08 09:22:20|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|657
1615195350000|2021-03-08 09:22:30|1084.6|1084|1084.6|1084|1084.6|1084.4|1084|1083.8|12054
1615195360000|2021-03-08 09:22:40||1084.2||1084.2||1084.4||1084.2|471
1615195370000|2021-03-08 09:22:50|1084.4|1084|1084.6|1084.2|1084.6|1084.4|1084|1083.8|8208
1615195380000|2021-03-08 09:23:00||1084||1084||1084.2||1084|0
1615195390000|2021-03-08 09:23:10|1084.4|1083.8|1084.4|1083.8|1084.4|1084.2|1084|1083.6|3692
1615195400000|2021-03-08 09:23:20|1084.6|1084|1085.6|1085.4|1085.6|1085.4|1084.6|1084|8031
1615195410000|2021-03-08 09:23:30|1085.4|1085.2|1085.4|1085|1085.6|1085.4|1085|1084.8|17894
1615195420000|2021-03-08 09:23:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|474
1615195430000|2021-03-08 09:23:50|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|3000
1615195440000|2021-03-08 09:24:00||1084.8||1085||1085||1084.8|0
1615195450000|2021-03-08 09:24:10|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|446
1615195460000|2021-03-08 09:24:20|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.6|3078
1615195470000|2021-03-08 09:24:30|1085.4|1085|1086.2|1085.6|1086.2|1085.8|1085.4|1085|1419
1615195480000|2021-03-08 09:24:40|1086.4|1085.8|1086.4|1086|1086.6|1086.2|1086.4|1085.8|2952
1615195490000|2021-03-08 09:24:50|1086.2|1085.8|1086.4|1086|1086.8|1086.2|1086.2|1085.8|355
1615195500000|2021-03-08 09:25:00|1086.6|1085.8|1085.8|1085.4|1086.6|1085.8|1085.8|1085.4|3262
1615195510000|2021-03-08 09:25:10|1086|1085.6|1086.8|1086.2|1086.8|1086.4|1086|1085.6|4229
1615195520000|2021-03-08 09:25:20||1086.4||1086||1086.4||1086|0
1615195530000|2021-03-08 09:25:30|1086.6||1086.4||1086.6||1086.4||0
1615195540000|2021-03-08 09:25:40|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|2463
1615195550000|2021-03-08 09:25:50|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086.2|1085.6|0
1615195560000|2021-03-08 09:26:00|1086.2|1086|1086|1085.4|1086.2|1086|1086|1085.4|0
1615195570000|2021-03-08 09:26:10|1085.8||1085.8||1085.8||1085.8||0
1615195580000|2021-03-08 09:26:20|1085.6|1085.2|1085.4|1085|1085.6|1085.4|1085.4|1084.8|2557
1615195590000|2021-03-08 09:26:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.8|1085|470
1615195600000|2021-03-08 09:26:40|1085.6|1085.2|1085.8|1085.6|1085.8|1085.6|1085.4|1085.2|2363
1615195610000|2021-03-08 09:26:50|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085|100
1615195620000|2021-03-08 09:27:00|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|2469
1615195630000|2021-03-08 09:27:10|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.8|1084.2|0
1615195640000|2021-03-08 09:27:20|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1083.8|1416
1615195650000|2021-03-08 09:27:30|1084.8|1084|1084.4|1083.8|1084.8|1084.2|1084.4|1083.8|2560
1615195660000|2021-03-08 09:27:40|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.6|1083.8|151
1615195670000|2021-03-08 09:27:50|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|2600
1615195680000|2021-03-08 09:28:00|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1615195690000|2021-03-08 09:28:10|1084.4|1084|1084.4|1083.8|1084.4|1084.2|1084.2|1083.8|3200
1615195700000|2021-03-08 09:28:20|1084.8|1084|1084.8|1084.4|1085|1084.6|1084.8|1084|7872
1615195710000|2021-03-08 09:28:30||1084.2||1084.2||1084.2||1084.2|0
1615195720000|2021-03-08 09:28:40|1084.6|1084|1084.8|1084.4|1084.8|1084.6|1084.4|1083.8|2682
1615195730000|2021-03-08 09:28:50|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|4175
1615195740000|2021-03-08 09:29:00|1085|1084.6|1085.6|1085.2|1085.8|1085.2|1085|1084.6|813
1615195750000|2021-03-08 09:29:10|1085.8|1085.4|1086|1085.6|1086|1085.8|1085.8|1085.4|445
1615195760000|2021-03-08 09:29:20|1086.2|1085.8|1085.8|1085.6|1086.6|1086|1085.8|1085.6|5217
1615195770000|2021-03-08 09:29:30|1086|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|1366
1615195780000|2021-03-08 09:29:40|1086.2|1086|1086.6|1086|1086.6|1086.2|1086.2|1086|915
1615195790000|2021-03-08 09:29:50|1086.4|1086.2|1086.4|1086.2|1086.8|1086.4|1086.4|1086.2|1500
1615195800000|2021-03-08 09:30:00|1086.2|1086|1085.4|1084.8|1086.2|1086.2|1085.2|1084.8|4639
1615195810000|2021-03-08 09:30:10|1084.8|1084.6|1085|1084.6|1085.2|1084.6|1084.6|1084.2|8025
1615195820000|2021-03-08 09:30:20|1085.2|1084.8|1085.6|1085.2|1085.8|1085.4|1085.2|1084.8|1934
1615195830000|2021-03-08 09:30:30|1085.8||1085.8||1085.8||1085.8||0
1615195840000|2021-03-08 09:30:40|1086|1085.4|1086.6|1086.2|1086.8|1086.4|1086|1085.4|25000
1615195850000|2021-03-08 09:30:50|1086.8|1086.4|1086.4|1086.2|1087|1086.4|1086.4|1086.2|1625
1615195860000|2021-03-08 09:31:00|1086.6|1086.4|1086.6|1086.2|1086.8|1086.6|1086.6|1086|1424
1615195870000|2021-03-08 09:31:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|3107
1615195880000|2021-03-08 09:31:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1615195900000|2021-03-08 09:31:40|1086.4|1086|1086|1085.6|1086.4|1086.2|1085.8|1085.6|1664
1615195920000|2021-03-08 09:32:00|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085|4860
1615195930000|2021-03-08 09:32:10|1085.8|1085.8|1086.2|1085.6|1086.2|1085.8|1085.8|1085.6|1547
1615195940000|2021-03-08 09:32:20|1086||1086||1086||1086||0
1615195950000|2021-03-08 09:32:30|1086.2|1085.8|1087|1086.8|1087|1086.8|1086.2|1085.8|3368
1615195960000|2021-03-08 09:32:40|1087.2||1087.4||1087.4||1087.2||1464
1615195970000|2021-03-08 09:32:50|1087.2|1087|1087.4|1087|1087.4|1087|1087|1086.8|1628
1615195980000|2021-03-08 09:33:00|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1086.8|1086.4|1213
1615195990000|2021-03-08 09:33:10|1087.2|1087|1087.6|1087.2|1087.6|1087.2|1087.2|1087|0
1615196000000|2021-03-08 09:33:20|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.6|1087.2|4148
1615196010000|2021-03-08 09:33:30|1088|1087.6|1088.4|1088|1088.4|1088|1087.8|1087.6|469
1615196020000|2021-03-08 09:33:40|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1087.8|2500
1615196030000|2021-03-08 09:33:50||1087.8||1087.8||1088||1087.8|400
1615196040000|2021-03-08 09:34:00|1088.2|1087.6|1088|1087.6|1088.2|1087.6|1087.6|1087.2|2949
1615196050000|2021-03-08 09:34:10|1088.2|1088|1088.4|1088.2|1089.4|1089|1088.2|1087.8|15351
1615196060000|2021-03-08 09:34:20|1088.6|1087.8|1089|1088.6|1089|1088.6|1088.4|1087.8|8700
1615196070000|2021-03-08 09:34:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1720
1615196080000|2021-03-08 09:34:40|1089.6|1089.2|1089|1088.6|1089.8|1089.4|1088.8|1088.4|7358
1615196090000|2021-03-08 09:34:50|1088.8|1088.4|1088.6|1088.4|1089|1088.4|1088.6|1088.4|442
1615196100000|2021-03-08 09:35:00|1088.4|1088|1088.2|1087.8|1088.6|1088.4|1088.2|1087.8|2306
1615196110000|2021-03-08 09:35:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|1079
1615196120000|2021-03-08 09:35:20|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1615196130000|2021-03-08 09:35:30|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|3295
1615196140000|2021-03-08 09:35:40||1087.8||1087.8||1087.8||1087.8|0
1615196150000|2021-03-08 09:35:50|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1087.8|1087.4|22
1615196160000|2021-03-08 09:36:00|1087.8|1087.6|1088|1087.6|1088|1087.8|1087.8|1087.6|216
1615196170000|2021-03-08 09:36:10|1088.2|1087.4|1088.2|1087.8|1088.2|1088|1088|1087.4|297
1615196180000|2021-03-08 09:36:20|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|500
1615196190000|2021-03-08 09:36:30|1088|1087.8|1088|1087.4|1088|1087.8|1087.8|1087.4|1802
1615196220000|2021-03-08 09:37:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.4|1087.2|4396
1615196230000|2021-03-08 09:37:10|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1086.8|0
1615196240000|2021-03-08 09:37:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|1498
1615196250000|2021-03-08 09:37:30|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|1007
1615196260000|2021-03-08 09:37:40|1087.6|1087.2|1087.4|1087|1087.6|1087.4|1087.4|1087|2817
1615196270000|2021-03-08 09:37:50|1087.6||1087.6||1087.6||1087.6||0
1615196280000|2021-03-08 09:38:00|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|1080
1615196290000|2021-03-08 09:38:10|1087.2|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|2702
1615196300000|2021-03-08 09:38:20|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|0
1615196310000|2021-03-08 09:38:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|988
1615196320000|2021-03-08 09:38:40|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1086.8|1072
1615196330000|2021-03-08 09:38:50|1087.6|1087.2|1087.6|1087.2|1088|1087.6|1087.6|1087.2|600
1615196350000|2021-03-08 09:39:10|1087.4|1087|1087.2|1086.8|1087.4|1087|1087|1086.4|3980
1615196360000|2021-03-08 09:39:20|1087.4|1087|1088.4|1087.8|1088.4|1087.8|1087.2|1087|1077
1615196370000|2021-03-08 09:39:30|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.2|1087.8|3317
1615196380000|2021-03-08 09:39:40|1088.6|1087.8|1088.6|1088.2|1088.6|1088.2|1088.6|1087.8|0
1615196390000|2021-03-08 09:39:50|1088.4|1088|1088.4|1088|1088.8|1088.4|1088.4|1087.8|10293
1615196400000|2021-03-08 09:40:00|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.6|1645
1615196410000|2021-03-08 09:40:10||1087.6||1087.6||1087.8||1087.6|0
1615196420000|2021-03-08 09:40:20||1087.8||1087.8||1087.8||1087.6|0
1615196430000|2021-03-08 09:40:30|1088.4|1087.6|1088.4|1088|1088.6|1088.2|1088.4|1087.6|2161
1615196440000|2021-03-08 09:40:40|1088.6|1087.8|1088.4|1088|1088.6|1088.2|1088.4|1087.8|237
1615196450000|2021-03-08 09:40:50|1088|1087.8|1088.4|1087.8|1088.4|1088|1088|1087.8|100
1615196460000|2021-03-08 09:41:00|1088|1088|1087.8|1087.2|1088.2|1088|1087.6|1087.2|7507
1615196470000|2021-03-08 09:41:10|1088|1087.4|1088.2|1087.6|1088.2|1087.6|1088|1087.4|0
1615196480000|2021-03-08 09:41:20|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.8|0
1615196490000|2021-03-08 09:41:30|1088.4|1088|1089|1088.6|1089.2|1088.6|1088.4|1088|1656
1615196500000|2021-03-08 09:41:40|1089.2||1089.2||1089.2||1089||0
1615196510000|2021-03-08 09:41:50|1089.4|1088.8|1089.6|1089|1089.6|1089.2|1089.4|1088.8|1500
1615196520000|2021-03-08 09:42:00|1089.8|1089.2|1090.4|1090|1090.8|1090.4|1089.8|1089.2|4595
1615196530000|2021-03-08 09:42:10|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.4|9739
1615196540000|2021-03-08 09:42:20|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|1812
1615196550000|2021-03-08 09:42:30|1089.8|1089.4|1090.2|1089.6|1090.2|1089.6|1089.6|1089.2|9261
1615196560000|2021-03-08 09:42:40|1090|1089.2|1090|1089.8|1090|1089.8|1089.6|1089.2|1542
1615196570000|2021-03-08 09:42:50|1089.8|1089.6|1090|1089.4|1090|1089.6|1089.6|1089.2|2000
1615196590000|2021-03-08 09:43:10||1089.6||1089.6||1089.6||1089.6|0
1615196600000|2021-03-08 09:43:20||1089.8||1089.8||1089.8||1089.8|0
1615196620000|2021-03-08 09:43:40|1089.8|1089.6|1090.4|1089.8|1090.6|1090|1089.8|1089.4|16755
1615196630000|2021-03-08 09:43:50|1090.6|1090|1090.8|1090.4|1091|1090.8|1090.6|1090|1814
1615196650000|2021-03-08 09:44:10|1090.6||1090.6||1090.6||1090.6||40
1615196660000|2021-03-08 09:44:20|1090.8||1090.8||1090.8||1090.8||412
1615196670000|2021-03-08 09:44:30|1091|1090.6|1091.2|1090.8|1091.4|1091|1091|1090.6|3601
1615196680000|2021-03-08 09:44:40|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1615196690000|2021-03-08 09:44:50|1091.2|1091|1091.4|1090.8|1091.6|1091|1091.2|1090.8|0
1615196700000|2021-03-08 09:45:00|1091.6|1091|1091.4|1091|1091.6|1091.2|1091.4|1091|4
1615196710000|2021-03-08 09:45:10|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1091.2|738
1615196720000|2021-03-08 09:45:20|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.2|698
1615196730000|2021-03-08 09:45:30|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091.2|1055
1615196740000|2021-03-08 09:45:40|1092|1091.4|1092|1091.4|1092|1091.6|1092|1091.4|468
1615196750000|2021-03-08 09:45:50|1091.8|1091.6|1092|1091.8|1092|1091.8|1091.8|1091.6|40
1615196760000|2021-03-08 09:46:00|1092.2|1092|1092.8|1092.4|1093|1092.6|1092|1091.6|13679
1615196770000|2021-03-08 09:46:10|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1092.6|1092.2|3227
1615196780000|2021-03-08 09:46:20|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.4|2454
1615196790000|2021-03-08 09:46:30|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|3063
1615196800000|2021-03-08 09:46:40|1092.8|1092.6|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|775
1615196810000|2021-03-08 09:46:50|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.2|1092|20357
1615196820000|2021-03-08 09:47:00|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.2|1092|29533
1615196830000|2021-03-08 09:47:10|1092.8||1093||1093||1092.8||0
1615196850000|2021-03-08 09:47:30|1092.6|1092.6|1093|1092.4|1093|1092.8|1092.6|1092.4|5189
1615196860000|2021-03-08 09:47:40|1092.8|1092.2|1092.6|1092.2|1093|1092.6|1092|1091.6|36731
1615196870000|2021-03-08 09:47:50|1092.4|1092|1092.4|1092|1092.4|1092|1091.8|1091.4|3416
1615196880000|2021-03-08 09:48:00|1092.6|1091.8|1092.8|1092.4|1093|1092.6|1092.2|1091.8|7934
1615196890000|2021-03-08 09:48:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|169
1615196900000|2021-03-08 09:48:20|1092.2|1091.8|1092.6|1092.2|1092.6|1092.4|1092.2|1091.8|7661
1615196910000|2021-03-08 09:48:30|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1092|706
1615196920000|2021-03-08 09:48:40|1092.4|1092.2|1092.8|1092.4|1093|1092.8|1092.4|1092.2|5356
1615196930000|2021-03-08 09:48:50|1092.6|1092.2|1092.8|1092.4|1093|1092.8|1092.4|1092|13107
1615196940000|2021-03-08 09:49:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.6|1092.2|113
1615196950000|2021-03-08 09:49:10|1092.6|1092.2|1093|1092.6|1093|1092.6|1092.6|1092.2|2538
1615196960000|2021-03-08 09:49:20|1092.8|1092.8|1092.8|1092.6|1092.8|1092.8|1092.8|1092.6|551
1615196970000|2021-03-08 09:49:30|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.4|4675
1615196980000|2021-03-08 09:49:40|1093.2|1092.8|1094|1093.4|1094|1093.6|1093.2|1092.8|15944
1615196990000|2021-03-08 09:49:50|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.4|1093|6781
1615197000000|2021-03-08 09:50:00|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.4|1093|9956
1615197020000|2021-03-08 09:50:20||1093.4||1093.6||1093.6||1093.4|0
1615197030000|2021-03-08 09:50:30|1094|1093.4|1094.2|1094|1094.2|1094|1094|1093.4|6914
1615197040000|2021-03-08 09:50:40|1094.4||1094.4||1094.4||1094.4||0
1615197050000|2021-03-08 09:50:50|1094.2|1094.2|1094.4|1094.2|1094.4|1094.2|1094.2|1093.8|2623
1615197060000|2021-03-08 09:51:00|1094.6|1094.4|1094|1093.6|1094.8|1094.4|1093.6|1093.4|11552
1615197070000|2021-03-08 09:51:10|1094.2|1093.4|1094.4|1093.8|1094.6|1094.2|1093.8|1093.4|12151
1615197080000|2021-03-08 09:51:20|1094.2|1093.4|1094.2|1093.8|1094.6|1094.2|1093.6|1093.4|15628
1615197090000|2021-03-08 09:51:30|1094|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|2449
1615197100000|2021-03-08 09:51:40||1093.6||1093.6||1093.6||1093.6|0
1615197110000|2021-03-08 09:51:50||1093.4||1093.4||1093.4||1093.2|0
1615197120000|2021-03-08 09:52:00|1093.8|1093.2|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|2717
1615197130000|2021-03-08 09:52:10|1093.2|1093|1092.8|1092.6|1093.4|1093|1092.8|1092.6|3422
1615197140000|2021-03-08 09:52:20|1092.6|1092.4|1092.8|1092.4|1092.8|1092.6|1092.4|1092.2|12959
1615197150000|2021-03-08 09:52:30|1093|1092.2|1093.6|1093|1093.6|1093.2|1093|1092.2|6027
1615197160000|2021-03-08 09:52:40|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1093|1092.8|6451
1615197170000|2021-03-08 09:52:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|1252
1615197180000|2021-03-08 09:53:00|1092.8|1092.4|1092.6|1092|1093|1092.4|1092.2|1092|6563
1615197190000|2021-03-08 09:53:10|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|810
1615197200000|2021-03-08 09:53:20|1092.4|1092|1092.6|1092.2|1093|1092.6|1092.4|1092|3658
1615197210000|2021-03-08 09:53:30|1092.8|1092.4|1092.8|1092.2|1092.8|1092.4|1092.8|1092.2|2196
1615197220000|2021-03-08 09:53:40|1093.4|1092.4|1093.8|1093.4|1093.8|1093.4|1093.2|1092.4|12233
1615197230000|2021-03-08 09:53:50|1093.6|1093.2|1093.8|1093.6|1093.8|1093.6|1093.4|1093.2|1663
1615197240000|2021-03-08 09:54:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.6|1093.4|1093|7032
1615197250000|2021-03-08 09:54:10|1093.8|1093.4|1093|1092.6|1093.8|1093.4|1093|1092.4|467
1615197260000|2021-03-08 09:54:20||1092.4||1092.6||1092.6||1092.4|0
1615197270000|2021-03-08 09:54:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.4|4074
1615197280000|2021-03-08 09:54:40|1093.2|1092.8|1093.4|1093|1093.4|1093|1093.2|1092.8|3363
1615197290000|2021-03-08 09:54:50|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.4|6023
1615197300000|2021-03-08 09:55:00|1093.6|1093.6|1093.6|1093.2|1093.8|1093.6|1093.4|1093|21049
1615197310000|2021-03-08 09:55:10|1093.4|1093|1093|1092.6|1093.4|1093|1092.8|1092.4|1012
1615197320000|2021-03-08 09:55:20|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.8|1124
1615197330000|2021-03-08 09:55:30|1093.4|1093|1094.2|1093.8|1094.4|1094|1093.4|1093|19907
1615197340000|2021-03-08 09:55:40|1094.6|1094|1095.6|1095|1095.6|1095.2|1094.6|1094|31519
1615197350000|2021-03-08 09:55:50|1095.4|1095.2|1094.8|1094.2|1095.4|1095.2|1094.8|1094.2|1665
1615197360000|2021-03-08 09:56:00|1094.6|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|600
1615197370000|2021-03-08 09:56:10|1094.8||1094.8||1095||1094.8||500
1615197380000|2021-03-08 09:56:20|1094.6|1094.4|1094.6|1094.2|1094.8|1094.6|1094.6|1094.2|5606
1615197390000|2021-03-08 09:56:30|1094.8|1094.4|1094.8|1094.4|1094.8|1094.6|1094.6|1094.4|2450
1615197410000|2021-03-08 09:56:50|1095|1094.6|1095|1094.6|1095|1094.8|1095|1094.6|9238
1615197420000|2021-03-08 09:57:00|1095.2|1094.8|1095.2|1095|1095.6|1095|1095.2|1094.8|17870
1615197430000|2021-03-08 09:57:10|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095|4581
1615197440000|2021-03-08 09:57:20|1095.4|1095.4|1095.4|1095|1095.6|1095.4|1095.4|1095|754
1615197450000|2021-03-08 09:57:30|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.6|18409
1615197460000|2021-03-08 09:57:40|1095.4|1095|1095.4|1094.8|1095.4|1095|1095.4|1094.8|600
1615197470000|2021-03-08 09:57:50|||||||||100
1615197480000|2021-03-08 09:58:00|1095.6|1095|1094.4|1094|1095.6|1095.4|1094.2|1094|29892
1615197490000|2021-03-08 09:58:10|1094.2|1093.8|1093.8|1093.2|1094.4|1093.8|1093.8|1093.2|2095
1615197500000|2021-03-08 09:58:20|1094|1093.4|1093.4|1093|1094|1093.8|1093.2|1092.6|29110
1615197510000|2021-03-08 09:58:30|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|911
1615197520000|2021-03-08 09:58:40|1093.8|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1615197530000|2021-03-08 09:58:50|1093.2|1092.8|1093.4|1093|1093.6|1093.2|1092.8|1092.6|15541
1615197540000|2021-03-08 09:59:00|1093.6|1092.8|1093.4|1093|1093.6|1093|1093|1092.8|12547
1615197550000|2021-03-08 09:59:10||1093.2||1093.2||1093.2||1093.2|0
1615197560000|2021-03-08 09:59:20|1093.2|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|986
1615197570000|2021-03-08 09:59:30|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|0
1615197580000|2021-03-08 09:59:40|1093|1092.4|1092.8|1092.4|1093|1092.6|1092.8|1092.4|2000
1615197590000|2021-03-08 09:59:50|1093|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.4|2313
1615197600000|2021-03-08 10:00:00|1093.2|1093|1092.8|1092.4|1093.2|1093|1092.8|1092.4|2973
1615197610000|2021-03-08 10:00:10|1093|1092.6|1093.4|1093|1093.4|1093|1093|1092.6|911
1615197620000|2021-03-08 10:00:20||1092.8||1093||1093||1092.8|0
1615197630000|2021-03-08 10:00:30|1093.6|1092.8|1093.4|1093|1093.6|1093|1093.4|1092.8|95
1615197640000|2021-03-08 10:00:40|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|4046
1615197650000|2021-03-08 10:00:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1581
1615197660000|2021-03-08 10:01:00|1093.8|1093.6|1093.8|1093.2|1093.8|1093.6|1093.6|1093.2|3230
1615197670000|2021-03-08 10:01:10|1094|1093.4|1093.6|1093.2|1094|1093.6|1093.4|1093.2|9774
1615197680000|2021-03-08 10:01:20|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1092.8|443
1615197690000|2021-03-08 10:01:30|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|487
1615197710000|2021-03-08 10:01:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.6|1093.6|1093.2|3516
1615197720000|2021-03-08 10:02:00|1093.4|1093.4|1093.6|1093.4|1093.6|1093.4|1093.4|1093.2|3323
1615197730000|2021-03-08 10:02:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093.2|1436
1615197740000|2021-03-08 10:02:20|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|1093.6|1093.2|650
1615197750000|2021-03-08 10:02:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.4|1093|4700
1615197760000|2021-03-08 10:02:40|1093.8|1093.6|1094.2|1093.6|1094.2|1094|1093.8|1093.6|7864
1615197770000|2021-03-08 10:02:50|1094|1093.8|1094.2|1094|1094.2|1094|1093.8|1093.6|1067
1615197780000|2021-03-08 10:03:00|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094|1093.8|6325
1615197790000|2021-03-08 10:03:10||1093.6||1093.6||1093.8||1093.6|2000
1615197800000|2021-03-08 10:03:20|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1615197810000|2021-03-08 10:03:30|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1011
1615197820000|2021-03-08 10:03:40|1094.4|1094.2|1094|1093.8|1094.4|1094.2|1094|1093.8|5552
1615197830000|2021-03-08 10:03:50|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.6|1093.2|3531
1615197840000|2021-03-08 10:04:00|1094.2|1093.6|1094.8|1094.4|1094.8|1094.4|1094.2|1093.6|488
1615197850000|2021-03-08 10:04:10||1094.6||1094.6||1094.6||1094.4|0
1615197860000|2021-03-08 10:04:20|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.6|1094.2|1215
1615197870000|2021-03-08 10:04:30|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.2|1093.8|3000
1615197880000|2021-03-08 10:04:40|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|100
1615197890000|2021-03-08 10:04:50|1094.6||1094.6||1094.8||1094.6||0
1615197900000|2021-03-08 10:05:00|1094.8|1094.4|1095.4|1095.2|1095.6|1095.2|1094.8|1094.4|8614
1615197910000|2021-03-08 10:05:10|1095.2|1095|1095|1094.6|1095.4|1095|1095|1094.4|1399
1615197920000|2021-03-08 10:05:20|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095.2|1094.4|200
1615197930000|2021-03-08 10:05:30|1095|1094.8|1095|1094.8|1095.4|1095|1095|1094.8|0
1615197940000|2021-03-08 10:05:40|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1094.8|1094.4|931
1615197950000|2021-03-08 10:05:50|1095.4|1094.8|1095.4|1095.2|1095.4|1095.2|1095.4|1094.8|0
1615197960000|2021-03-08 10:06:00|1095.2|1095|1095.2|1094.8|1095.2|1095|1095.2|1094.8|2019
1615197970000|2021-03-08 10:06:10||1094.6||1094.8||1094.8||1094.6|0
1615197980000|2021-03-08 10:06:20|1095.4||1095.4||1095.4||1095.4||0
1615197990000|2021-03-08 10:06:30|1095.2||1095.4||1095.4||1095.2||0
1615198000000|2021-03-08 10:06:40||1095||1095||1095||1095|0
1615198010000|2021-03-08 10:06:50|1095.2|1095.2|1095.6|1095|1095.6|1095.2|1095.2|1095|4313
1615198020000|2021-03-08 10:07:00|1095.8|1095.2|1096.2|1096|1096.4|1096|1095.8|1095.2|34408
1615198030000|2021-03-08 10:07:10|1096.4||1096.4||1096.4||1096.4||153
1615198040000|2021-03-08 10:07:20||1096.2||1096.2||1096.2||1096.2|0
1615198050000|2021-03-08 10:07:30|1096.6|1096.4|1096.4|1096|1096.8|1096.6|1096.2|1095.8|16448
1615198060000|2021-03-08 10:07:40|1096.2||1096.2||1096.2||1096.2||100
1615198070000|2021-03-08 10:07:50|1096.4|1096.2|1096.8|1096.4|1096.8|1096.4|1096.2|1096|6905
1615198080000|2021-03-08 10:08:00|1096.6|1096.2|1096.6|1096.4|1097|1096.6|1096.4|1096|14880
1615198090000|2021-03-08 10:08:10|1096.8|1096.6|1097|1096.6|1097|1096.8|1096.8|1096.6|1066
1615198100000|2021-03-08 10:08:20|1096.8|1096.4|1096.6|1096.4|1096.8|1096.4|1096.6|1096.4|8
1615198110000|2021-03-08 10:08:30|||||||||10
1615198120000|2021-03-08 10:08:40|1096.8|1096.6|1096.6|1096.2|1096.8|1096.6|1096.4|1096|3761
1615198130000|2021-03-08 10:08:50|1096.8|1096.4|1096.6|1096.2|1096.8|1096.4|1096.4|1096.2|3746
1615198140000|2021-03-08 10:09:00|1096.8|1096.4|1096.8|1096.6|1097|1096.6|1096.6|1096.4|820
1615198150000|2021-03-08 10:09:10|1097|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|2528
1615198160000|2021-03-08 10:09:20|1096.4|1096.4|1096.8|1096.4|1096.8|1096.4|1096.4|1096.2|4884
1615198170000|2021-03-08 10:09:30|1097|1096.6|1097|1096.8|1097|1096.8|1097|1096.6|471
1615198290000|2021-03-08 10:11:30|1098|1097.2|1097.8|1097.4|1098|1097.4|1097.2|1096.4|40822
1615198300000|2021-03-08 10:11:40|1097.6||1097.8||1097.8||1097.6||50
1615198310000|2021-03-08 10:11:50|1097.6|1097.2|1097.2|1096.8|1097.6|1097.4|1097|1096.6|9334
1615198320000|2021-03-08 10:12:00|1097.4|1097|1097.4|1097|1097.6|1097.2|1097.2|1096.8|7239
1615198330000|2021-03-08 10:12:10|1097.2|1097.2|1097.4|1097|1097.4|1097.2|1097|1096.8|3990
1615198340000|2021-03-08 10:12:20|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.6|1096|907
1615198350000|2021-03-08 10:12:30|1097|1096.2|1096.4|1096.2|1097|1096.8|1096.4|1096.2|5769
1615198370000|2021-03-08 10:12:50|1096.6||1096.6||1096.6||1096.4||470
1615198380000|2021-03-08 10:13:00|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.4|1096|6490
1615198390000|2021-03-08 10:13:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1095.8|3322
1615198400000|2021-03-08 10:13:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|1834
1615198410000|2021-03-08 10:13:30|1097.2|1096.6|1097.2|1096.8|1097.2|1097|1097.2|1096.6|6960
1615198420000|2021-03-08 10:13:40|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|2201
1615198430000|2021-03-08 10:13:50|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1738
1615198440000|2021-03-08 10:14:00|1098|1097.6|1098|1097.6|1098|1097.6|1098|1097.6|0
1615198450000|2021-03-08 10:14:10|1098.2|1097.8|1098.6|1098.4|1098.6|1098.4|1098|1097.8|14881
1615198460000|2021-03-08 10:14:20|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.4|1098|18440
1615198480000|2021-03-08 10:14:40|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098|7848
1615198500000|2021-03-08 10:15:00|||||||||2114
1615198510000|2021-03-08 10:15:10|1098.2|1098|1099.6|1099.2|1099.6|1099.2|1098.2|1098|330825
1615198520000|2021-03-08 10:15:20|1099.4|1099|1099.2|1099|1099.4|1099.2|1099.2|1099|1520
1615198530000|2021-03-08 10:15:30|||||||||563
1615198540000|2021-03-08 10:15:40|1099|1098.8|1099.2|1098.8|1099.2|1099|1099|1098.8|28683
1615198550000|2021-03-08 10:15:50|1099|1098.6|1098.6|1098.4|1099|1098.6|1098.6|1098.4|3383
1615198560000|2021-03-08 10:16:00|1098.8|1098.6|1099.2|1099|1099.2|1099|1098.8|1098.4|2313
1615198570000|2021-03-08 10:16:10|1099.4|1099.2|1099.4|1099.2|1099.6|1099.2|1099.2|1099.2|11086
1615198580000|2021-03-08 10:16:20||1099||1099||1099||1099|2927
1615198590000|2021-03-08 10:16:30|1099.2|1099.2|1099.4|1099.2|1099.4|1099.2|1099.2|1099.2|1457
1615198600000|2021-03-08 10:16:40|1099.6|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099.2|2760
1615198610000|2021-03-08 10:16:50|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|391
1615198620000|2021-03-08 10:17:00|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.4|1099|3396
1615198630000|2021-03-08 10:17:10|1099.4|1099|1099.6|1099.4|1099.6|1099.4|1099.2|1099|1211
1615198640000|2021-03-08 10:17:20|1099.4|1099.2|1099.8|1099.6|1100|1099.6|1099.4|1099.2|23947
1615198650000|2021-03-08 10:17:30|1100|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|5625
1615198660000|2021-03-08 10:17:40|1099.6|1099.4|1099.4|1099|1099.6|1099.6|1099.4|1099|3701
1615198670000|2021-03-08 10:17:50|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|6576
1615198680000|2021-03-08 10:18:00|1099.2||1099.4||1099.4||1099.2||411
1615198690000|2021-03-08 10:18:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|4994
1615198700000|2021-03-08 10:18:20|1100|1099.4|1099.8|1099.4|1100|1099.6|1099.8|1099.4|26143
1615198720000|2021-03-08 10:18:40|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.6|0
1615198730000|2021-03-08 10:18:50|1099.8|1099.4|1099.8|1099.6|1100|1099.8|1099.6|1099.4|6437
1615198740000|2021-03-08 10:19:00|1100|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|1661
1615198750000|2021-03-08 10:19:10|1100|1099.2|1099.8|1099.4|1100|1099.4|1099.4|1099.2|15500
1615198760000|2021-03-08 10:19:20|1100|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|12632
1615198770000|2021-03-08 10:19:30||1099.8||1099.8||1099.8||1099.8|40034
1615198780000|2021-03-08 10:19:40|1100.2|1099.6|1101.4|1101.2|1101.8|1101.2|1100|1099.6|520767
1615198790000|2021-03-08 10:19:50|1101.6|1101|1102|1101.8|1103|1102.4|1100.6|1100.4|162310
1615198800000|2021-03-08 10:20:00|1102.2|1101.6|1102.4|1102|1102.8|1102.4|1102|1101.4|111555
1615198810000|2021-03-08 10:20:10|1102.2|1101.8|1102.4|1102|1102.4|1102.2|1102.2|1101.8|6820
1615198820000|2021-03-08 10:20:20|1102.2|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|4890
1615198830000|2021-03-08 10:20:30|1102|1102|1101.4|1101|1102|1102|1101.4|1101|10950
1615198840000|2021-03-08 10:20:40|1101.2|1100.8|1101.6|1101.2|1101.6|1101.4|1101|1100.6|15480
1615198860000|2021-03-08 10:21:00|||||||||68
1615198870000|2021-03-08 10:21:10|1101.4|1101|1101.8|1101.2|1101.8|1101.2|1101.4|1100.8|11458
1615198880000|2021-03-08 10:21:20|1102|1101.4|1102.4|1102|1102.6|1102.2|1102|1101.4|5195
1615198890000|2021-03-08 10:21:30|1102.6|1102.2|1102.2|1101.8|1102.6|1102.4|1102.2|1101.8|16842
1615198900000|2021-03-08 10:21:40|1102|1102|1101.8|1101.4|1102|1102|1101.8|1101.4|5386
1615198910000|2021-03-08 10:21:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|1025
1615198920000|2021-03-08 10:22:00|1101.4|1101.4|1101.2|1101|1101.6|1101.4|1101.2|1100.8|5903
1615198930000|2021-03-08 10:22:10|1101.4|1100.8|1102|1101.8|1102|1101.8|1101.4|1100.8|48504
1615198940000|2021-03-08 10:22:20|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.8|5378
1615198950000|2021-03-08 10:22:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|4051
1615198960000|2021-03-08 10:22:40||1102.2||1102||1102.2||1102|0
1615198970000|2021-03-08 10:22:50||1102.2||1102||1102.2||1102|3150
1615198980000|2021-03-08 10:23:00|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102.2|3872
1615198990000|2021-03-08 10:23:10|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|0
1615199010000|2021-03-08 10:23:30|1102.8|1102.8|1103|1102.6|1103|1102.8|1102.6|1102.4|27872
1615199030000|2021-03-08 10:23:50|1102.8||1102.8||1102.8||1102.8||0
1615199040000|2021-03-08 10:24:00|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|6424
1615199050000|2021-03-08 10:24:10|1103|1102.6|1103.2|1102.8|1103.4|1103|1103|1102.6|22314
1615199060000|2021-03-08 10:24:20|1103|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.6|4914
1615199070000|2021-03-08 10:24:30||1102.4||1102.6||1102.6||1102.4|4158
1615199080000|2021-03-08 10:24:40|1102.6|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|8121
1615199090000|2021-03-08 10:24:50|1102.2|1101.8|1102.6|1102.2|1102.6|1102.4|1102|1101.6|21273
1615199100000|2021-03-08 10:25:00|1102.8|1102.4|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|7668
1615199110000|2021-03-08 10:25:10||1102.4||1102.4||1102.6||1102.4|2915
1615199120000|2021-03-08 10:25:20|1102.6|1102.8|1103.6|1103.2|1103.6|1103.2|1102.6|1102.6|8767
1615199130000|2021-03-08 10:25:30|1104.2|1103.4|1104.2|1104|1104.2|1104|1103.6|1103.4|30509
1615199140000|2021-03-08 10:25:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104|5588
1615199160000|2021-03-08 10:26:00|1104.2|1104|1104.2|1103.8|1104.2|1104|1103.8|1103.4|4910
1615199170000|2021-03-08 10:26:10|1104||1104.2||1104.2||1104||5000
1615199180000|2021-03-08 10:26:20|1104.4|1104|1104.8|1104.2|1104.8|1104.4|1104.4|1104|2232
1615199200000|2021-03-08 10:26:40|1104.6|1104.4|1104.4|1104.2|1104.6|1104.6|1104.4|1104.2|4039
1615199210000|2021-03-08 10:26:50|1104.6||1104.6||1104.6||1104.6||1000
1615199220000|2021-03-08 10:27:00|1104.4|1104|1104.2|1104|1104.6|1104.2|1104.2|1103.8|14015
1615199230000|2021-03-08 10:27:10|1104|1103.8|1103.6|1103.2|1104|1103.8|1103.2|1102.8|4677
1615199240000|2021-03-08 10:27:20||1103.4||1103.4||1103.4||1103.4|997
1615199250000|2021-03-08 10:27:30|1103.8|1103.6|1104.2|1103.6|1104.2|1103.6|1103.8|1103.6|452
1615199260000|2021-03-08 10:27:40|1104|1103.4|1103.4|1103|1104|1103.4|1103.4|1103|5727
1615199270000|2021-03-08 10:27:50|1103.2|1102.8|1102.8|1102.4|1103.4|1103|1102.8|1102.4|15650
1615199280000|2021-03-08 10:28:00||1102.6||1102.6||1102.6||1102.6|5038
1615199290000|2021-03-08 10:28:10|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.4|1101.8|14410
1615199310000|2021-03-08 10:28:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|2068
1615199320000|2021-03-08 10:28:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|637
1615199340000|2021-03-08 10:29:00|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1271
1615199350000|2021-03-08 10:29:10|1102.6|1102|1102.8|1102.4|1102.8|1102.6|1102.6|1102|18325
1615199360000|2021-03-08 10:29:20|1102.6||1102.8||1102.8||1102.6||3766
1615199370000|2021-03-08 10:29:30||1102.6||1102.4||1102.6||1102.4|500
1615199390000|2021-03-08 10:29:50|1102.6|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|2835
1615199400000|2021-03-08 10:30:00|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|182
1615199410000|2021-03-08 10:30:10|1102.8||1102.8||1103||1102.8||200
1615199420000|2021-03-08 10:30:20||1102.6||1102.4||1102.6||1102.4|106
1615199430000|2021-03-08 10:30:30|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|449
1615199440000|2021-03-08 10:30:40|1102.8||1103||1103||1102.8||610
1615199450000|2021-03-08 10:30:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|5874
1615199460000|2021-03-08 10:31:00|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|250
1615199480000|2021-03-08 10:31:20||1102.6||1102.6||1102.6||1102.4|1320
1615199490000|2021-03-08 10:31:30|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|4075
1615199500000|2021-03-08 10:31:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|2669
1615199510000|2021-03-08 10:31:50|1102.8|1102.4|1102.4|1102.2|1102.8|1102.6|1102.4|1102.2|2498
1615199520000|2021-03-08 10:32:00|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|0
1615199530000|2021-03-08 10:32:10|1103|1102.6|1102.8|1102.4|1103.4|1103.2|1102.8|1102.4|20644
1615199540000|2021-03-08 10:32:20|1102.6|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.2|6201
1615199550000|2021-03-08 10:32:30|1103|1103|1103.4|1103|1103.4|1103|1103|1102.8|50
1615199560000|2021-03-08 10:32:40|1103.6|1103.2|1104|1103.8|1104|1103.8|1103.6|1103.2|12510
1615199570000|2021-03-08 10:32:50|||||||||67
1615199580000|2021-03-08 10:33:00|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.8|1103.6|1531
1615199590000|2021-03-08 10:33:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|6439
1615199600000|2021-03-08 10:33:20|1104.6|1104.2|1105|1104.8|1105|1104.8|1104.6|1104.2|69693
1615199610000|2021-03-08 10:33:30|1105.2|1104.6|1105.4|1105|1105.8|1105.2|1105.2|1104.6|9725
1615199620000|2021-03-08 10:33:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|0
1615199630000|2021-03-08 10:33:50|1105.4|1105|1106|1105.4|1106|1105.6|1105.2|1105|3410
1615199640000|2021-03-08 10:34:00|1106.2|1105.6|1105.8|1105.4|1106.4|1105.8|1105.6|1105.4|12779
1615199650000|2021-03-08 10:34:10|1106|1105.6|1106.4|1106|1106.6|1106|1106|1105.6|5796
1615199660000|2021-03-08 10:34:20|1106.6|1106.2|1106.8|1106.4|1107|1106.8|1106.6|1106.2|5633
1615199670000|2021-03-08 10:34:30|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.4|1106.2|3949
1615199680000|2021-03-08 10:34:40|||||||||120
1615199690000|2021-03-08 10:34:50|1106.4|1106|1106.2|1106|1106.6|1106.2|1105.8|1105.6|28542
1615199700000|2021-03-08 10:35:00|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.2|1106|5380
1615199710000|2021-03-08 10:35:10|1106.4|1106.4|1107.4|1107|1107.6|1107.2|1106.4|1106.4|33102
1615199720000|2021-03-08 10:35:20|1107.2|1106.8|1107.6|1107|1107.6|1107|1107.2|1106.8|4754
1615199730000|2021-03-08 10:35:30|1107.8|1107.2|1107|1106.8|1107.8|1107.4|1107|1106.8|7444
1615199740000|2021-03-08 10:35:40|1106.8|1106.6|1107|1106.6|1107.4|1107|1106.8|1106.2|43736
1615199750000|2021-03-08 10:35:50|1107.8|1106.4|1108|1107.6|1108|1107.8|1107.4|1106.4|28634
1615199760000|2021-03-08 10:36:00|1107.8|1107.4|1107.4|1106.8|1107.8|1107.6|1107.2|1106.8|11657
1615199770000|2021-03-08 10:36:10|1107.2|1107|1107|1106.8|1107.2|1107|1107|1106.8|1300
1615199780000|2021-03-08 10:36:20|1107.2|1106.6|1106.8|1106.4|1107.2|1106.6|1106.6|1106.4|5518
1615199790000|2021-03-08 10:36:30|1106.6|1106.2|1106.6|1106|1106.8|1106.4|1106.4|1106|3597
1615199800000|2021-03-08 10:36:40|1106.4|1105.8|1105.6|1105.4|1106.4|1105.8|1105.6|1105.4|20424
1615199810000|2021-03-08 10:36:50|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|2286
1615199820000|2021-03-08 10:37:00|1105|1104.8|1105.6|1105|1105.8|1105.2|1105|1104.8|44372
1615199830000|2021-03-08 10:37:10|1105.4|1105.2|1105.6|1105.2|1105.8|1105.6|1105.4|1105|6500
1615199840000|2021-03-08 10:37:20|1105.4|1105|1104.6|1104.2|1105.4|1105|1104.6|1104.2|12081
1615199850000|2021-03-08 10:37:30|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|0
1615199860000|2021-03-08 10:37:40|1104.8||1104.4||1104.8||1104.2||0
1615199870000|2021-03-08 10:37:50|1104.2|1103.8|1104|1103.2|1104.4|1103.8|1104|1103.2|4532
1615199880000|2021-03-08 10:38:00|1103.8|1102.8|1103.8|1103.2|1103.8|1103.2|1103|1102.8|18400
1615199890000|2021-03-08 10:38:10|1103.6||1103.8||1103.8||1103.6||326
1615199910000|2021-03-08 10:38:30|1104|1103.4|1104.2|1103.6|1104.4|1103.8|1104|1103.4|2000
1615199920000|2021-03-08 10:38:40|1104.4|1103.8|1103.8|1103.4|1104.4|1104.2|1103.6|1103.4|29692
1615199930000|2021-03-08 10:38:50||1103.6||1103.4||1103.6||1103.4|1800
1615199940000|2021-03-08 10:39:00|1103.6|1103.6|1103.6|1103.2|1103.6|1103.6|1103.2|1103|14577
1615199950000|2021-03-08 10:39:10|1103.4|1103.4|1103.8|1103.2|1103.8|1103.6|1103.4|1103.2|3436
1615199960000|2021-03-08 10:39:20|1103.6|1103|1103.4|1103|1103.6|1103|1103.4|1103|1616
1615199970000|2021-03-08 10:39:30|1103.6|1103.2|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|10111
1615199980000|2021-03-08 10:39:40|1103.4|1103|1103.4|1103|1103.4|1103|1103.2|1103|1836
1615199990000|2021-03-08 10:39:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|657
1615200000000|2021-03-08 10:40:00|1103.4|1103|1103.8|1103.4|1103.8|1103.6|1103.4|1103|4359
1615200010000|2021-03-08 10:40:10|1103.6|1103.2|1102.8|1102.2|1103.6|1103.2|1102.4|1102|21519
1615200020000|2021-03-08 10:40:20|1103|1102.4|1102.8|1102.4|1103|1102.6|1102.8|1102.4|2658
1615200030000|2021-03-08 10:40:30||1102.6||1102.4||1102.6||1102.4|2
1615200040000|2021-03-08 10:40:40|1102.6|1102.6|1103.2|1102.8|1103.4|1102.8|1102.6|1102.6|7921
1615200050000|2021-03-08 10:40:50|1103||1103.2||1103.2||1103||1269
1615200060000|2021-03-08 10:41:00|1102|1101.8|1102.4|1102|1102.8|1102.2|1102|1101.8|35158
1615200070000|2021-03-08 10:41:10|1102.6|1102.2|1102.6|1102.4|1102.8|1102.4|1102.6|1102.2|2640
1615200080000|2021-03-08 10:41:20|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|3960
1615200090000|2021-03-08 10:41:30|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.6|6183
1615200100000|2021-03-08 10:41:40|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|4244
1615200110000|2021-03-08 10:41:50|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|2975
1615200120000|2021-03-08 10:42:00||1101.8||1101.8||1101.8||1101.8|1046
1615200130000|2021-03-08 10:42:10|1102.2|1102|1102.2|1101.6|1102.2|1102|1101.8|1101.6|3226
1615200140000|2021-03-08 10:42:20|1102||1102.2||1102.2||1102||0
1615200150000|2021-03-08 10:42:30|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.8|158
1615200160000|2021-03-08 10:42:40||1101.8||1101.8||1102||1101.8|500
1615200170000|2021-03-08 10:42:50|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|4316
1615200180000|2021-03-08 10:43:00|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|0
1615200200000|2021-03-08 10:43:20|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1101.8|1101.8|1063
1615200210000|2021-03-08 10:43:30|1102|1101.6|1102|1101.6|1102|1102|1102|1101.6|60
1615200220000|2021-03-08 10:43:40|1101.8||1101.8||1101.8||1101.8||3120
1615200230000|2021-03-08 10:43:50|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|17836
1615200240000|2021-03-08 10:44:00|1101.4|1101|1100.8|1100.4|1101.4|1101|1100.6|1100.2|12644
1615200250000|2021-03-08 10:44:10|1100.4|1100.2|1100.8|1100.4|1101|1100.8|1100.4|1100.2|4400
1615200270000|2021-03-08 10:44:30|1101|1100.6|1101.2|1100.8|1101.2|1101|1101|1100.6|3191
1615200280000|2021-03-08 10:44:40|1101.4|1101|1102|1101.4|1102|1101.4|1101.2|1101|5661
1615200290000|2021-03-08 10:44:50|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.4|1502
1615200300000|2021-03-08 10:45:00|1101.8|1101.4|1102|1101.8|1102|1101.8|1101.6|1101.2|4963
1615200310000|2021-03-08 10:45:10|1102.2|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|4310
1615200320000|2021-03-08 10:45:20|1102.4||1102.4||1102.4||1102.4||0
1615200330000|2021-03-08 10:45:30|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|392
1615200340000|2021-03-08 10:45:40|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|7509
1615200350000|2021-03-08 10:45:50|1102.6|1102.2|1102.2|1101.6|1102.6|1102.2|1102|1101.6|5164
1615200360000|2021-03-08 10:46:00|1102.4|1101.8|1103|1102.6|1103|1102.6|1102.4|1101.8|3301
1615200380000|2021-03-08 10:46:20|1103.2|1102.8|1103.4|1103|1103.6|1103.2|1103|1102.6|8363
1615200400000|2021-03-08 10:46:40|1103.6|1103.4|1103.6|1103.2|1103.8|1103.4|1103.4|1103|6364
1615200410000|2021-03-08 10:46:50|||||||||450
1615200420000|2021-03-08 10:47:00|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.8|1103.4|2386
1615200430000|2021-03-08 10:47:10|1104|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.4|2564
1615200440000|2021-03-08 10:47:20|1104||1104.2||1104.2||1104||0
1615200450000|2021-03-08 10:47:30|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|123
1615200460000|2021-03-08 10:47:40|1104.4|1104.2|1104.8|1104.6|1104.8|1104.6|1104.4|1104.2|815
1615200470000|2021-03-08 10:47:50|||||||||36
1615200480000|2021-03-08 10:48:00|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|4224
1615200490000|2021-03-08 10:48:10|1104.8|1104.4|1105.4|1105|1105.6|1105.4|1104.8|1104.4|35961
1615200500000|2021-03-08 10:48:20|1105.2|1104.8|1105.4|1105.2|1105.4|1105.2|1105|1104.6|4127
1615200510000|2021-03-08 10:48:30|||||||||100
1615200520000|2021-03-08 10:48:40|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|2092
1615200530000|2021-03-08 10:48:50|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|13165
1615200540000|2021-03-08 10:49:00|1105.6|1105.6|1106.2|1105.8|1106.2|1105.8|1105.6|1105.4|3788
1615200550000|2021-03-08 10:49:10|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|1062
1615200560000|2021-03-08 10:49:20|1106.2|1105.8|1106.4|1105.8|1106.4|1106|1106|1105.6|6851
1615200570000|2021-03-08 10:49:30|1106.2|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105.2|9152
1615200580000|2021-03-08 10:49:40|1105.8|1105|1105.4|1105|1105.8|1105|1105.2|1105|4370
1615200590000|2021-03-08 10:49:50|1105.8|1105.2|1105.4|1105|1105.8|1105.2|1105.2|1105|9960
1615200600000|2021-03-08 10:50:00|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|2299
1615200610000|2021-03-08 10:50:10|1105.2|1104.6|1105.2|1104.6|1105.2|1104.8|1105|1104.6|3948
1615200620000|2021-03-08 10:50:20|1105||1105||1105||1105||0
1615200630000|2021-03-08 10:50:30|1105.2|1104.8|1105|1104.8|1105.2|1105|1105|1104.8|901
1615200640000|2021-03-08 10:50:40|1105.2|1105|1105.6|1105|1105.6|1105.2|1105.2|1105|1655
1615200650000|2021-03-08 10:50:50|1105.4|1104.4|1105|1104.6|1105.4|1105|1105|1104.4|21815
1615200660000|2021-03-08 10:51:00|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104.6|1104.4|3689
1615200670000|2021-03-08 10:51:10|1105|1104.8|1105.4|1105|1105.4|1105|1105|1104.8|5212
1615200680000|2021-03-08 10:51:20|1105.2|1105.2|1105.6|1105|1105.6|1105.2|1105.2|1105|1280
1615200700000|2021-03-08 10:51:40|1105.4|1105.2|1106.2|1106|1106.2|1106|1105.4|1105.2|46
1615200710000|2021-03-08 10:51:50|1106.4|1105.8|1106.8|1106.4|1106.8|1106.4|1106.4|1105.8|469
1615200720000|2021-03-08 10:52:00|1107||1106.8||1107||1106.8||0
1615200730000|2021-03-08 10:52:10|1107||1106.8||1107||1106.8||0
1615200740000|2021-03-08 10:52:20|1106.6|1106.6|1107.6|1107.2|1107.6|1107.2|1106.6|1106.6|9584
1615200750000|2021-03-08 10:52:30|1106.8|1106.6|1106.6|1106.2|1107.6|1107.2|1106.4|1106.2|25998
1615200760000|2021-03-08 10:52:40|1106.4|1106.4|1107|1106.6|1107|1106.6|1106.4|1106.4|4161
1615200780000|2021-03-08 10:53:00|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|596
1615200790000|2021-03-08 10:53:10|1107.2|1106.8|1107.6|1107.2|1107.6|1107.2|1107.2|1106.8|2367
1615200800000|2021-03-08 10:53:20|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1107|300
1615200810000|2021-03-08 10:53:30||1107.2||1107.2||1107.2||1107.2|0
1615200820000|2021-03-08 10:53:40|1107.4|1107|1107|1106.4|1107.4|1107|1107|1106.4|5582
1615200830000|2021-03-08 10:53:50|1106.8|1106.6|1106.6|1106.2|1106.8|1106.6|1106.6|1106.2|0
1615200840000|2021-03-08 10:54:00|1106.8|1106.4|1106.8|1106.4|1107|1106.6|1106.6|1106.4|0
1615200850000|2021-03-08 10:54:10|1106.6|1106.2|1106.2|1105.8|1106.6|1106.2|1106.2|1105.8|5660
1615200860000|2021-03-08 10:54:20|1106.4|1106|1106.2|1106|1106.4|1106|1106.2|1106|2000
1615200870000|2021-03-08 10:54:30|1106.4||1106.2||1106.4||1106.2||2519
1615200880000|2021-03-08 10:54:40|||||||||574
1615200890000|2021-03-08 10:54:50|1106.4|1106.2|1106|1105.8|1106.4|1106.2|1106|1105.8|8710
1615200900000|2021-03-08 10:55:00|1105.8|1105.6|1106|1105.6|1106|1105.8|1105.8|1105.6|3450
1615200910000|2021-03-08 10:55:10||1105.8||1105.6||1105.8||1105.6|826
1615200920000|2021-03-08 10:55:20||1105.8||1105.8||1105.8||1105.6|5356
1615200930000|2021-03-08 10:55:30||1105.6||1105.8||1105.8||1105.6|25363
1615200940000|2021-03-08 10:55:40|1105.8|1105.6|1105.8|1105.4|1106|1105.8|1105|1104.6|29832
1615200950000|2021-03-08 10:55:50|1106|1105.6|1105.8|1105.2|1106|1105.6|1105.6|1105.2|5698
1615200960000|2021-03-08 10:56:00|1105.6|1105|1106|1105.6|1106|1105.8|1105.4|1105|19730
1615200980000|2021-03-08 10:56:20||1105.8||1105.8||1105.8||1105.6|4419
1615200990000|2021-03-08 10:56:30|1106.2|1106|1106.8|1106.4|1106.8|1106.6|1106.2|1106|1825
1615201000000|2021-03-08 10:56:40|1107|1106.6|1107.4|1106.8|1107.4|1106.8|1107|1106.6|5040
1615201010000|2021-03-08 10:56:50|1107.2|1107|1107.4|1107|1107.6|1107|1107|1106.8|1911
1615201020000|2021-03-08 10:57:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|469
1615201030000|2021-03-08 10:57:10|1107.8|1107.2|1107|1106.6|1107.8|1107.2|1107|1106.6|8651
1615201040000|2021-03-08 10:57:20|1106.8|1106.4|1107|1106.6|1107|1106.6|1106.6|1106.2|2985
1615201050000|2021-03-08 10:57:30|1106.8|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|0
1615201060000|2021-03-08 10:57:40|1106.2|1106|1106|1105.6|1106.2|1106|1106|1105.6|947
1615201070000|2021-03-08 10:57:50|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|0
1615201080000|2021-03-08 10:58:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|0
1615201090000|2021-03-08 10:58:10|1106|1105.6|1106|1105.6|1106.2|1105.6|1105.8|1105.6|1605
1615201100000|2021-03-08 10:58:20|1106.2|1105.8|1106.8|1106.4|1106.8|1106.4|1106.2|1105.8|364
1615201110000|2021-03-08 10:58:30||1106.2||1106.2||1106.2||1106.2|0
1615201120000|2021-03-08 10:58:40|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.4|1106.2|327
1615201140000|2021-03-08 10:59:00|1106.8|1106.6|1106.8|1106.6|1107|1106.8|1106.8|1106.6|1195
1615201160000|2021-03-08 10:59:20|1107|1106.4|1107.2|1107|1107.4|1107|1107|1106.4|6837
1615201170000|2021-03-08 10:59:30|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|2441
1615201180000|2021-03-08 10:59:40|1107|1106.6|1106.8|1106.4|1107|1106.8|1106.8|1106.4|10874
1615201200000|2021-03-08 11:00:00|1107|1106.6|1107.2|1106.8|1107.4|1106.8|1107|1106.6|600
1615201210000|2021-03-08 11:00:10|1107.4||1107.4||1107.4||1107.4||0
1615201220000|2021-03-08 11:00:20|1107.2|1107|1107.4|1107.2|1107.6|1107.2|1107.2|1107|1914
1615201230000|2021-03-08 11:00:30|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.6|1107.2|393
1615201240000|2021-03-08 11:00:40|1107.6|1107.2|1107.6|1107.2|1107.8|1107.2|1107.2|1107|2600
1615201250000|2021-03-08 11:00:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1107|788
1615201260000|2021-03-08 11:01:00|1107.6|1107.2|1107.4|1107.2|1107.6|1107.2|1107.4|1107.2|0
1615201270000|2021-03-08 11:01:10|1107|1106.8|1107.4|1107|1107.4|1107|1107|1106.8|8519
1615201290000|2021-03-08 11:01:30|1107.2||1107.4||1107.4||1107.2||200
1615201300000|2021-03-08 11:01:40|1107.2|1107.2|1107.2|1107|1107.2|1107.2|1107.2|1107|1500
1615201310000|2021-03-08 11:01:50|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|600
1615201320000|2021-03-08 11:02:00|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|2909
1615201350000|2021-03-08 11:02:30||1107||1107||1107||1107|0
1615201360000|2021-03-08 11:02:40|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107.4|1107|3027
1615201370000|2021-03-08 11:02:50|1107.6|1107.2|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|1060
1615201380000|2021-03-08 11:03:00|1107.4|1107.4|1107.6|1107.2|1107.6|1107.4|1107.4|1107.2|639
1615201390000|2021-03-08 11:03:10||1107.4||1107.4||1107.4||1107.4|0
1615201400000|2021-03-08 11:03:20|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.4|10792
1615201420000|2021-03-08 11:03:40|1107.8|1107.8|1108|1107.8|1108|1107.8|1107.8|1107.6|5594
1615201430000|2021-03-08 11:03:50|1107.8|1107.6|1108|1107.6|1108|1107.8|1107.8|1107.4|11054
1615201440000|2021-03-08 11:04:00|1107.8|1107.4|1106.8|1106.4|1107.8|1107.4|1106.6|1106.4|37868
1615201450000|2021-03-08 11:04:10|1107|1106.6|1107|1106.6|1107.2|1106.8|1107|1106.6|0
1615201460000|2021-03-08 11:04:20|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.8|4081
1615201470000|2021-03-08 11:04:30|1107|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.6|1470
1615201490000|2021-03-08 11:04:50|1106.6|1106.4|1107|1106.6|1107.2|1106.8|1106.6|1106.4|4487
1615201500000|2021-03-08 11:05:00|1107.2|1107|1107.4|1106.8|1107.4|1107|1107.2|1106.8|1266
1615201510000|2021-03-08 11:05:10|1107.2|1107|1107|1106.6|1107.2|1107|1107|1106.6|4666
1615201520000|2021-03-08 11:05:20|1106.8|1106.4|1107.2|1106.8|1107.2|1107|1106.6|1106.4|4469
1615201530000|2021-03-08 11:05:30|1107|1106.6|1107.2|1107|1107.4|1107.2|1107|1106.6|2945
1615201540000|2021-03-08 11:05:40|1107|1106.8|1107.4|1106.8|1107.4|1107|1107|1106.8|4314
1615201550000|2021-03-08 11:05:50|1107.2|1107|1107|1106.6|1107.2|1107|1107|1106.4|13000
1615201560000|2021-03-08 11:06:00|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.6|5123
1615201570000|2021-03-08 11:06:10||1107||1107||1107||1106.8|1384
1615201580000|2021-03-08 11:06:20||1106.8||1106.8||1106.8||1106.8|200
1615201590000|2021-03-08 11:06:30|1107|1107|1106.8|1106.4|1107|1107|1106.8|1106.4|2564
1615201600000|2021-03-08 11:06:40|1107.2|1107|1106.8|1106.4|1107.2|1107|1106.8|1106.4|10600
1615201610000|2021-03-08 11:06:50|1107|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|0
1615201620000|2021-03-08 11:07:00|1106.6|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106.2|9132
1615201630000|2021-03-08 11:07:10||1106.2||1106.4||1106.4||1106.2|0
1615201640000|2021-03-08 11:07:20|1106.6||1106.6||1106.6||1106.6||0
1615201650000|2021-03-08 11:07:30|1106.4|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|2317
1615201660000|2021-03-08 11:07:40|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.2|1429
1615201680000|2021-03-08 11:08:00||1106.6||1106.4||1106.6||1106.4|1337
1615201690000|2021-03-08 11:08:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|1365
1615201700000|2021-03-08 11:08:20|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|3736
1615201710000|2021-03-08 11:08:30|||||||||300
1615201720000|2021-03-08 11:08:40|1107||1106.8||1107||1106.8||0
1615201730000|2021-03-08 11:08:50|1107|1106.6|1106.6|1106.4|1107|1106.6|1106.6|1106.4|3015
1615201740000|2021-03-08 11:09:00|1106.8||1106.8||1106.8||1106.8||838
1615201750000|2021-03-08 11:09:10|1106.6||1106.6||1106.6||1106.6||0
1615201760000|2021-03-08 11:09:20|||||||||33
1615201770000|2021-03-08 11:09:30|1106.8|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.6|407
1615201790000|2021-03-08 11:09:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|12075
1615201800000|2021-03-08 11:10:00|1107.4|1107|1108.2|1108|1108.2|1108|1107.4|1107|39977
1615201810000|2021-03-08 11:10:10|1108.4|1107.8|1108.4|1108|1108.4|1108.2|1108.2|1107.8|15829
1615201820000|2021-03-08 11:10:20|1108.2|1108.2|1108.4|1108|1108.4|1108.2|1108.2|1108|4376
1615201830000|2021-03-08 11:10:30||1108.2||1108||1108.2||1108|1653
1615201840000|2021-03-08 11:10:40|||||||||1760
1615201860000|2021-03-08 11:11:00|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|16842
1615201870000|2021-03-08 11:11:10|1107.8|1107.4|1107.6|1107.4|1108.4|1108|1107|1106.8|52231
1615201880000|2021-03-08 11:11:20|1107.8|1107.6|1108|1107.6|1108|1107.6|1107.8|1107.6|3
1615201900000|2021-03-08 11:11:40|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|2092
1615201910000|2021-03-08 11:11:50|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|7119
1615201920000|2021-03-08 11:12:00|1107.8|1107.2|1107.8|1107.4|1108|1107.4|1107.4|1107|4069
1615201930000|2021-03-08 11:12:10|1107.6|1107.2|1107.4|1107|1107.6|1107.2|1107.4|1107|1802
1615201940000|2021-03-08 11:12:20|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1236
1615201950000|2021-03-08 11:12:30||1107||1107||1107||1107|1243
1615201960000|2021-03-08 11:12:40|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|461
1615201970000|2021-03-08 11:12:50|1107.4|1107.4|1107.4|1107.2|1107.4|1107.4|1107.4|1107.2|714
1615201980000|2021-03-08 11:13:00|1107.6||1107.6||1107.6||1107.6||315
1615202010000|2021-03-08 11:13:30|1107.4||1107.4||1107.4||1107.4||0
1615202020000|2021-03-08 11:13:40|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|3
1615202040000|2021-03-08 11:14:00|1107.4|1107.2|1106.8|1106.6|1107.4|1107.4|1106.8|1106.6|12443
1615202050000|2021-03-08 11:14:10|1107|1106.8|1106.8|1106.6|1107|1106.8|1106.8|1106.6|1463
1615202060000|2021-03-08 11:14:20|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|2411
1615202070000|2021-03-08 11:14:30|1107|1106.4|1107.2|1107|1107.2|1107|1107|1106.4|14437
1615202080000|2021-03-08 11:14:40|1107.4||1107.4||1107.4||1107.4||1242
1615202100000|2021-03-08 11:15:00|1107.6|1107.2|1107.6|1107.4|1107.6|1107.4|1107.4|1107.2|1776
1615202110000|2021-03-08 11:15:10|1107.4|1107.2|1107.6|1107.4|1107.8|1107.6|1107.4|1107|7465
1615202120000|2021-03-08 11:15:20|1108|1107.6|1107.6|1107.2|1108|1107.6|1107.4|1107.2|8020
1615202130000|2021-03-08 11:15:30|1107.8|1107.4|1107.4|1107|1108.2|1107.8|1107.2|1107|8335
1615202140000|2021-03-08 11:15:40|1107.6|1107.2|1107.8|1107.4|1108|1107.6|1107.6|1107.2|500
1615202150000|2021-03-08 11:15:50|1108|1107.8|1107.6|1107.2|1108|1107.8|1107.6|1107.2|8000
1615202160000|2021-03-08 11:16:00|1107.4|1107.4|1107.4|1106.8|1107.4|1107.4|1107.2|1106.8|5247
1615202170000|2021-03-08 11:16:10|1107.2||1107||1107.2||1107||0
1615202180000|2021-03-08 11:16:20|1107.2||1107||1107.2||1107||0
1615202190000|2021-03-08 11:16:30|1106.8|1106.6|1106.8|1106.4|1107|1106.6|1106.8|1106.4|5908
1615202200000|2021-03-08 11:16:40|1106.6|1106.2|1106.8|1106.6|1106.8|1106.6|1106.4|1106|11712
1615202210000|2021-03-08 11:16:50|1107|1106.8|1107.2|1106.8|1107.4|1107|1106.8|1106.6|7196
1615202220000|2021-03-08 11:17:00|1107.4|1107|1108|1107.6|1108|1107.6|1107.4|1107|3755
1615202230000|2021-03-08 11:17:10|1108.2|1107.4|1108|1107.6|1108.2|1107.8|1107.8|1107.4|614
1615202240000|2021-03-08 11:17:20|1107.8|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|6234
1615202280000|2021-03-08 11:18:00|||||||||46
1615202290000|2021-03-08 11:18:10|1107.8|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|2279
1615202300000|2021-03-08 11:18:20|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|1240
1615202310000|2021-03-08 11:18:30|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|3061
1615202320000|2021-03-08 11:18:40|1107.8|1107.8|1107.8|1107.4|1107.8|1107.8|1107.8|1107.4|1204
1615202330000|2021-03-08 11:18:50|1107.6|1107.2|1107.8|1107.4|1107.8|1107.4|1107.6|1107.2|1660
1615202340000|2021-03-08 11:19:00|1107.6|1107.2|1108|1107.6|1108|1107.6|1107.4|1107.2|1803
1615202350000|2021-03-08 11:19:10|1107.8|1107.4|1107.6|1107.4|1107.8|1107.4|1107.6|1107.4|1180
1615202360000|2021-03-08 11:19:20|1107.8|1107.2|1107.6|1107.2|1107.8|1107.2|1107.6|1107.2|1600
1615202370000|2021-03-08 11:19:30|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1107|5184
1615202380000|2021-03-08 11:19:40|1107.2|1106.8|1107.2|1106.8|1107.2|1107|1107|1106.8|4124
1615202390000|2021-03-08 11:19:50|1107|1106.6|1105.6|1105.4|1107|1106.6|1105.6|1105.4|9498
1615202400000|2021-03-08 11:20:00|1105.8|1105.2|1106.8|1106.4|1106.8|1106.4|1105.8|1105.2|2870
1615202410000|2021-03-08 11:20:10|||||||||250
1615202420000|2021-03-08 11:20:20|1106.6||1106.6||1106.6||1106.6||150
1615202430000|2021-03-08 11:20:30||1106.2||1106.2||1106.2||1106.2|39
1615202440000|2021-03-08 11:20:40|1106.8|1106.4|1106|1105.6|1106.8|1106.4|1106|1105.6|877
1615202460000|2021-03-08 11:21:00|1105.8|1105.4|1106|1105.4|1106|1105.6|1105.6|1105.4|2446
1615202470000|2021-03-08 11:21:10|1105.8||1105.8||1105.8||1105.8||250
1615202480000|2021-03-08 11:21:20|1105.6|1105.2|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|6052
1615202490000|2021-03-08 11:21:30|1105.4|1105|1105.2|1105|1105.4|1105|1105.2|1105|4391
1615202500000|2021-03-08 11:21:40|1105|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.2|10239
1615202510000|2021-03-08 11:21:50|1105.2|1104.8|1104.8|1104.4|1105.2|1105|1104.8|1104.4|8958
1615202520000|2021-03-08 11:22:00|1104.6|1104.6|1105.2|1104.8|1105.2|1104.8|1104.6|1104.6|716
1615202530000|2021-03-08 11:22:10|1105|1105|1105.4|1105|1105.4|1105|1105|1104.8|837
1615202560000|2021-03-08 11:22:40|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1105.4|1105|772
1615202570000|2021-03-08 11:22:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.4|1105|1500
1615202580000|2021-03-08 11:23:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|1600
1615202590000|2021-03-08 11:23:10|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.8|1105.2|340
1615202600000|2021-03-08 11:23:20|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|2000
1615202610000|2021-03-08 11:23:30|1106|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|1049
1615202620000|2021-03-08 11:23:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.6|1105.6|1105.4|2010
1615202630000|2021-03-08 11:23:50|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|277
1615202640000|2021-03-08 11:24:00|1105.6|1105.2|1106|1105.6|1106|1105.6|1105.6|1105.2|500
1615202650000|2021-03-08 11:24:10|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|10950
1615202660000|2021-03-08 11:24:20|1106.2|1105.8|1106|1105.6|1106.4|1106|1105.6|1105.2|31739
1615202670000|2021-03-08 11:24:30|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105|358
1615202680000|2021-03-08 11:24:40|1105.8||1105.6||1105.8||1105.6||350
1615202690000|2021-03-08 11:24:50|1105.8||1105.6||1105.8||1105.6||0
1615202700000|2021-03-08 11:25:00|1105.4|1105|1105.6|1105.2|1105.8|1105.2|1105.2|1105|396
1615202710000|2021-03-08 11:25:10|1105.8||1105.6||1105.8||1105.6||0
1615202720000|2021-03-08 11:25:20|1105.8|1105|1105.6|1105|1105.8|1105|1105.4|1105|80
1615202730000|2021-03-08 11:25:30|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|4230
1615202740000|2021-03-08 11:25:40|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|200
1615202760000|2021-03-08 11:26:00|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1615202770000|2021-03-08 11:26:10|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.6|1105.6|1501
1615202780000|2021-03-08 11:26:20|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.6|734
1615202790000|2021-03-08 11:26:30|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|2520
1615202800000|2021-03-08 11:26:40|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|3637
1615202820000|2021-03-08 11:27:00|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.8|1105.4|5
1615202830000|2021-03-08 11:27:10|1106|1105.6|1105.8|1105.6|1106|1105.6|1105.8|1105.6|813
1615202840000|2021-03-08 11:27:20|1106|1105.8|1105.8|1105.6|1106.2|1105.8|1105.8|1105.6|3187
1615202850000|2021-03-08 11:27:30||1105.4||1105.4||1105.4||1105.4|3298
1615202860000|2021-03-08 11:27:40|1105.6|1105.6|1105.6|1105.2|1105.6|1105.6|1105.4|1105.2|3914
1615202870000|2021-03-08 11:27:50|1105.8|1105.4|1105.2|1105|1105.8|1105.4|1105.2|1105|2386
1615202880000|2021-03-08 11:28:00|1105|1104.8|1105|1104.8|1105|1104.8|1105|1104.6|1432
1615202890000|2021-03-08 11:28:10|1104.8|1104.6|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|893
1615202900000|2021-03-08 11:28:20|1104.4|1104.2|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|1836
1615202910000|2021-03-08 11:28:30|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1103.8|1103.6|2340
1615202930000|2021-03-08 11:28:50|1104|1103.4|1103.6|1103.2|1104|1103.6|1103.6|1103|2740
1615202950000|2021-03-08 11:29:10|1103.4|1103|1103.2|1103|1103.4|1103.2|1103.2|1103|170
1615202960000|2021-03-08 11:29:20||1102.8||1103||1103||1102.8|2111
1615202970000|2021-03-08 11:29:30|1103|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|1379
1615202980000|2021-03-08 11:29:40|1102.8|1102.2|1102.6|1102.4|1102.8|1102.4|1102.6|1102.2|1
1615202990000|2021-03-08 11:29:50|1102.8|1102.6|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|3178
1615203000000|2021-03-08 11:30:00|1103.4|1103|1104|1103.6|1104|1103.6|1103.4|1103|1025
1615203010000|2021-03-08 11:30:10|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.8|1103.4|413
1615203020000|2021-03-08 11:30:20|1103.6|1103.2|1103.8|1103.2|1103.8|1103.4|1103.4|1103.2|7163
1615203030000|2021-03-08 11:30:30|1103.6|1103.4|1103.4|1103|1103.6|1103.4|1103.4|1103|478
1615203040000|2021-03-08 11:30:40||1102.8||1102.8||1102.8||1102.8|0
1615203050000|2021-03-08 11:30:50|1103.6|1103|1104|1103.8|1104.2|1103.8|1103.4|1103|0
1615203060000|2021-03-08 11:31:00||1103.6||1103.6||1103.6||1103.6|0
1615203070000|2021-03-08 11:31:10||1103.8||1103.6||1103.8||1103.6|6000
1615203090000|2021-03-08 11:31:30|1104.2|1103.8|1104.2|1104|1104.6|1104|1104.2|1103.8|154
1615203100000|2021-03-08 11:31:40|1104.4|1104.2|1104.6|1104.2|1104.8|1104.4|1104.4|1104.2|457
1615203110000|2021-03-08 11:31:50|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.8|1104.4|7626
1615203120000|2021-03-08 11:32:00|1105.6|1104.8|1105.2|1104.8|1105.6|1104.8|1105|1104.8|3529
1615203130000|2021-03-08 11:32:10|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105.2|1104.8|4600
1615203140000|2021-03-08 11:32:20|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104.2|6265
1615203150000|2021-03-08 11:32:30|1105|1104.6|1105.4|1104.8|1105.4|1104.8|1105|1104.6|380
1615203160000|2021-03-08 11:32:40|1105.6|1105|1105.4|1105|1105.6|1105.2|1105.4|1105|1131
1615203170000|2021-03-08 11:32:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|885
1615203190000|2021-03-08 11:33:10|1105.6|1105.2|1106|1105.4|1106|1105.4|1105.4|1105.2|125
1615203200000|2021-03-08 11:33:20|1105.8||1105.6||1105.8||1105.6||0
1615203210000|2021-03-08 11:33:30|1105.8|1105.2|1106.2|1105.8|1106.2|1106|1105.4|1105.2|12857
1615203220000|2021-03-08 11:33:40|1106.4|1106|1106|1105.8|1106.4|1106|1106|1105.8|3624
1615203230000|2021-03-08 11:33:50|1106.2|1106|1106|1105.8|1106.4|1106|1106|1105.8|9143
1615203240000|2021-03-08 11:34:00|||||||||219
1615203250000|2021-03-08 11:34:10|1106.2|1106.2|1106|1105.8|1106.4|1106.2|1106|1105.8|1200
1615203260000|2021-03-08 11:34:20|1106.2|1106|1106.6|1106|1106.6|1106|1106.2|1105.8|7273
1615203270000|2021-03-08 11:34:30|1106.4|1106.2|1107|1106.6|1107|1106.6|1106.4|1106.2|25
1615203280000|2021-03-08 11:34:40||1106.8||1106.8||1106.8||1106.6|2100
1615203290000|2021-03-08 11:34:50|1107.2||1107||1107.2||1107||3152
1615203300000|2021-03-08 11:35:00|1107.4|1106.6|1107.4|1106.8|1107.4|1107.2|1107.2|1106.6|8461
1615203310000|2021-03-08 11:35:10|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|871
1615203320000|2021-03-08 11:35:20|1106.8|1106.4|1106.8|1106.6|1106.8|1106.6|1106.6|1106|4069
1615203330000|2021-03-08 11:35:30|1107|1106.8|1107|1106.8|1107|1106.8|1106.8|1106.8|357
1615203340000|2021-03-08 11:35:40|1107.2||1107.2||1107.2||1107.2||0
1615203360000|2021-03-08 11:36:00||1107||1107||1107||1106.8|1000
1615203370000|2021-03-08 11:36:10|1107.4||1107.4||1107.4||1107.4||623
1615203380000|2021-03-08 11:36:20|1107.2|1106.8|1106.8|1106.6|1107.2|1106.8|1106.8|1106.4|5523
1615203400000|2021-03-08 11:36:40|1107|1106.8|1107.2|1106.8|1107.2|1106.8|1107|1106.8|443
1615203410000|2021-03-08 11:36:50|1107|1106.6|1107.2|1106.6|1107.2|1106.8|1107|1106.6|1757
1615203420000|2021-03-08 11:37:00|1107||1107||1107||1106.8||240
1615203430000|2021-03-08 11:37:10|1107.2|1107|1108|1107.6|1108.6|1108|1107.2|1107|41994
1615203440000|2021-03-08 11:37:20|1107.8|1107.8|1108.4|1108|1108.6|1108.2|1107.8|1107.6|10121
1615203450000|2021-03-08 11:37:30|1108.8|1108.6|1108.4|1108|1109|1108.6|1108.2|1108|84908
1615203460000|2021-03-08 11:37:40|1108.2|1107.8|1107.8|1107.6|1108.2|1107.8|1107.8|1107.6|47
1615203470000|2021-03-08 11:37:50|1107.6|1107.4|1107.6|1106.8|1107.6|1107.4|1107.6|1106.8|2083
1615203480000|2021-03-08 11:38:00|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1107|0
1615203490000|2021-03-08 11:38:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.4|1107.2|1702
1615203500000|2021-03-08 11:38:20||1107.4||1107.4||1107.4||1107.4|0
1615203510000|2021-03-08 11:38:30|1107.6|1107.2|1107.4|1107.2|1107.8|1107.4|1107.4|1107.2|1841
1615203520000|2021-03-08 11:38:40|1107.6|1107.4|1107.4|1106.8|1107.8|1107.4|1107.4|1106.8|7646
1615203530000|2021-03-08 11:38:50|1107.2|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|0
1615203540000|2021-03-08 11:39:00|1107.4|1107|1107.4|1107|1107.4|1107|1107.2|1106.8|4866
1615203550000|2021-03-08 11:39:10|1107.2||1107.4||1107.4||1107.2||1158
1615203560000|2021-03-08 11:39:20|1107.2|1107.2|1107.4|1107.2|1107.4|1107.2|1107.2|1107.2|1002
1615203570000|2021-03-08 11:39:30|1107.6|1107.4|1107.8|1107.2|1107.8|1107.4|1107.6|1107.2|225
1615203580000|2021-03-08 11:39:40||1107.4||1107.4||1107.4||1107.2|0
1615203590000|2021-03-08 11:39:50|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1615203600000|2021-03-08 11:40:00|1107.8|1107.4|1108.6|1108.2|1108.8|1108.4|1107.6|1107.2|9119
1615203610000|2021-03-08 11:40:10|1108.4|1108|1108.4|1108|1108.4|1108|1108.2|1108|2594
1615203620000|2021-03-08 11:40:20|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|461
1615203630000|2021-03-08 11:40:30|1108.2|1108|1108.6|1108.2|1108.6|1108.4|1108|1107.6|10097
1615203640000|2021-03-08 11:40:40|1108.4|1108|1107.8|1107.4|1108.6|1108.2|1107.8|1107.4|14783
1615203650000|2021-03-08 11:40:50|1108|1107.2|1107.8|1107.6|1108|1107.6|1107.8|1107.2|427
1615203660000|2021-03-08 11:41:00|1108|1107.4|1107.6|1107.2|1108.2|1107.6|1107.4|1107|5989
1615203670000|2021-03-08 11:41:10|1107.4|1107|1107.2|1106.6|1107.4|1107|1107|1106.6|861
1615203680000|2021-03-08 11:41:20|1107.4|1106.8|1106.8|1106.2|1107.4|1107.2|1106.8|1106.2|6034
1615203690000|2021-03-08 11:41:30|1107|1106.4|1107|1106.6|1107|1106.8|1106.8|1106.4|5000
1615203700000|2021-03-08 11:41:40|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1615203710000|2021-03-08 11:41:50|1106.8|1106.2|1105.8|1105.4|1106.8|1106.2|1105.8|1105.2|2191
1615203720000|2021-03-08 11:42:00||1105.6||1105.6||1105.6||1105.6|0
1615203730000|2021-03-08 11:42:10||1105.4||1105.4||1105.4||1105.4|444
1615203750000|2021-03-08 11:42:30|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.2|1105|512
1615203770000|2021-03-08 11:42:50|1105.6|1105.2|1106.2|1105.8|1106.2|1106|1105.6|1105.2|1815
1615203780000|2021-03-08 11:43:00|1106.4|1106|1105.8|1105.2|1106.4|1106|1105.8|1105.2|3645
1615203790000|2021-03-08 11:43:10||1105.4||1105.2||1105.4||1105.2|0
1615203800000|2021-03-08 11:43:20||1105.4||1105.4||1105.4||1105.2|0
1615203810000|2021-03-08 11:43:30|1106|1105.2|1106|1105.6|1106|1105.6|1106|1105.2|200
1615203820000|2021-03-08 11:43:40|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.2|5000
1615203830000|2021-03-08 11:43:50|1106|1105.6|1106.2|1105.8|1106.4|1105.8|1106|1105.6|1097
1615203840000|2021-03-08 11:44:00|1106.4|1105.6|1106|1105.6|1106.4|1105.6|1105.6|1105.4|6906
1615203850000|2021-03-08 11:44:10|1106.2|1105.8|1106.2|1105.8|1106.4|1106|1106.2|1105.8|1712
1615203860000|2021-03-08 11:44:20|1106.4|1106|1106.4|1105.8|1106.4|1106|1106.2|1105.8|851
1615203870000|2021-03-08 11:44:30|1106.2|1106|1106.2|1105.8|1106.6|1106.2|1106|1105.6|2389
1615203880000|2021-03-08 11:44:40|1106.4|1106|1106.4|1106|1106.4|1106|1106.4|1105.8|500
1615203890000|2021-03-08 11:44:50|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|0
1615203900000|2021-03-08 11:45:00|1105.8|1105.6|1105.8|1105.4|1105.8|1105.6|1105.8|1105.4|2122
1615203910000|2021-03-08 11:45:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|694
1615203920000|2021-03-08 11:45:20|1106.2|1105.8|1106.8|1106.6|1106.8|1106.6|1106.2|1105.8|3070
1615203930000|2021-03-08 11:45:30||1106.4||1106.4||1106.4||1106.4|0
1615203940000|2021-03-08 11:45:40|1107|1106.6|1107|1106.6|1107|1106.6|1106.8|1106.4|3049
1615203950000|2021-03-08 11:45:50|1107.2|1106.8|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|2001
1615203960000|2021-03-08 11:46:00|1107.4|1106.6|1107.6|1107.2|1107.6|1107.2|1107.4|1106.6|457
1615203990000|2021-03-08 11:46:30|1107.4|1107|1107.2|1106.8|1107.6|1107.4|1107.2|1106.8|7237
1615204000000|2021-03-08 11:46:40|1107|1106.6|1106.4|1106.2|1107|1106.6|1106.4|1106|3823
1615204010000|2021-03-08 11:46:50|1106.6|1106|1107|1106.6|1107|1106.6|1106.6|1106|500
1615204020000|2021-03-08 11:47:00|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.2|1463
1615204030000|2021-03-08 11:47:10||1106.2||1106.4||1106.4||1106.2|0
1615204040000|2021-03-08 11:47:20|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.4|1106|500
1615204050000|2021-03-08 11:47:30|1106.2||1106.4||1106.4||1106.2||600
1615204060000|2021-03-08 11:47:40|1106.2||1106.2||1106.2||1106.2||460
1615204070000|2021-03-08 11:47:50|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.4|1105.8|2257
1615204080000|2021-03-08 11:48:00|1106.2|1105.8|1106|1105.6|1106.2|1105.8|1106|1105.6|422
1615204090000|2021-03-08 11:48:10|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.2|783
1615204100000|2021-03-08 11:48:20|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|0
1615204110000|2021-03-08 11:48:30||1105.6||1105.4||1105.6||1105.4|0
1615204120000|2021-03-08 11:48:40||1105.6||1105.6||1105.6||1105.6|0
1615204130000|2021-03-08 11:48:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|1054
1615204140000|2021-03-08 11:49:00|1105.6|1105.2|1105.8|1105.2|1105.8|1105.2|1105.6|1105.2|68
1615204150000|2021-03-08 11:49:10|1106|1105.4|1106|1105.8|1106|1105.8|1106|1105.4|253
1615204160000|2021-03-08 11:49:20|1106.2||1106.2||1106.2||1106.2||2360
1615204170000|2021-03-08 11:49:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.2|2247
1615204180000|2021-03-08 11:49:40|1106|1105.8|1106|1105.6|1106|1105.8|1106|1105.4|696
1615204190000|2021-03-08 11:49:50||1105.4||1105.4||1105.4||1105.4|0
1615204200000|2021-03-08 11:50:00|1105.8|1105.6|1106|1105.6|1106|1105.6|1105.8|1105.4|500
1615204210000|2021-03-08 11:50:10||1105.4||1105.6||1105.6||1105.4|0
1615204220000|2021-03-08 11:50:20||1105.8||1105.6||1105.8||1105.6|0
1615204230000|2021-03-08 11:50:30|1106.2|1105.8|1106.2|1106|1106.4|1106|1106.2|1105.8|2811
1615204240000|2021-03-08 11:50:40|||||||||100
1615204260000|2021-03-08 11:51:00|1106.4|1105.6|1106.4|1106|1106.6|1106.2|1106|1105.6|10887
1615204270000|2021-03-08 11:51:10|1106.6||1106.6||1106.6||1106.4||0
1615204280000|2021-03-08 11:51:20|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|0
1615204290000|2021-03-08 11:51:30|1106.4||1106.4||1106.4||1106.2||0
1615204300000|2021-03-08 11:51:40|1106.2|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106.2|549
1615204310000|2021-03-08 11:51:50|1106.2|1106|1105.6|1105.2|1106.2|1106|1105.4|1105|5308
1615204320000|2021-03-08 11:52:00|1105.8|1105|1105.8|1105.4|1105.8|1105.4|1105.8|1105|0
1615204330000|2021-03-08 11:52:10||1105.2||1105.2||1105.4||1105.2|0
1615204340000|2021-03-08 11:52:20|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1615204350000|2021-03-08 11:52:30|1105.4||1105.4||1105.4||1105.4||0
1615204360000|2021-03-08 11:52:40|1105.2|1105|1105.2|1104.8|1105.4|1105|1104.8|1104.6|2650
1615204370000|2021-03-08 11:52:50|1105|1104.6|1105.2|1104.6|1105.2|1104.6|1104.8|1104.6|1247
1615204380000|2021-03-08 11:53:00|1105|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|1251
1615204390000|2021-03-08 11:53:10|1104.6|1104.2|1104.8|1104.4|1105.2|1104.8|1104.6|1104.2|5250
1615204400000|2021-03-08 11:53:20|1104.6|1104.6|1104.8|1104.4|1105|1104.6|1104.6|1104.4|741
1615204410000|2021-03-08 11:53:30|1105|1104.6|1105.2|1105|1105.2|1105|1104.8|1104.6|569
1615204420000|2021-03-08 11:53:40|1105.4|1105.2|1105.4|1105|1105.4|1105.2|1105.4|1105|301
1615204430000|2021-03-08 11:53:50|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105|500
1615204440000|2021-03-08 11:54:00|1105.4||1105.6||1105.6||1105.4||1291
1615204460000|2021-03-08 11:54:20|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.2|1105|1469
1615204470000|2021-03-08 11:54:30|1105.8|1105.4|1105.8|1105.2|1105.8|1105.4|1105.6|1105.2|600
1615204480000|2021-03-08 11:54:40|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|0
1615204500000|2021-03-08 11:55:00|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.6|1105.2|6224
1615204510000|2021-03-08 11:55:10||1105.6||1105.8||1105.8||1105.6|1500
1615204520000|2021-03-08 11:55:20|1106.2|1106|1106.2|1105.8|1106.6|1106.2|1106|1105.8|2205
1615204530000|2021-03-08 11:55:30|1106|1105.6|1105.8|1105.2|1106.2|1105.8|1105.8|1105.2|4231
1615204540000|2021-03-08 11:55:40|1105.6|1105.4|1105.6|1105.2|1105.8|1105.4|1105|1104.8|9888
1615204550000|2021-03-08 11:55:50|1105.4||1105.6||1105.6||1105.4||1100
1615204560000|2021-03-08 11:56:00|1105.4|1105.4|1105.6|1105.2|1105.6|1105.4|1105.4|1105.2|518
1615204570000|2021-03-08 11:56:10|1105.8|1105.4|1106|1105.6|1106|1105.6|1105.8|1105.4|39
1615204580000|2021-03-08 11:56:20|||||||||500
1615204590000|2021-03-08 11:56:30|1106.2|1105.8|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|7753
1615204600000|2021-03-08 11:56:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1104.8|601
1615204620000|2021-03-08 11:57:00|1105.4|1105|1105.8|1105.2|1105.8|1105.2|1105.2|1105|299
1615204630000|2021-03-08 11:57:10|1105.6|1105.4|1105.2|1104.8|1105.6|1105.4|1105|1104.6|513
1615204640000|2021-03-08 11:57:20|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.4|0
1615204650000|2021-03-08 11:57:30|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|397
1615204660000|2021-03-08 11:57:40|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105|100
1615204670000|2021-03-08 11:57:50|1105.2|1105|1105.4|1105|1105.8|1105.2|1105.2|1105|10413
1615204680000|2021-03-08 11:58:00|1105.2|1104.8|1105.2|1104.8|1105.2|1105|1105|1104.6|1411
1615204720000|2021-03-08 11:58:40|1105||1105.2||1105.2||1105||0
1615204750000|2021-03-08 11:59:10|1105|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|409
1615204760000|2021-03-08 11:59:20|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.4|1105|1038
1615204770000|2021-03-08 11:59:30|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105|5390
1615204780000|2021-03-08 11:59:40|1105.4|1105.4|1106.6|1106|1106.6|1106|1105.4|1105.4|5742
1615204790000|2021-03-08 11:59:50|1106.4|1106.2|1106.8|1106.4|1107|1106.4|1106|1105.6|3205
1615204940000|2021-03-08 12:02:20|1107|1104|1107.2|1106.8|1107.2|1106.8|1106.2|1104|33915
1615204950000|2021-03-08 12:02:30|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|6099
1615204960000|2021-03-08 12:02:40|1107.2|1107|1107.8|1107.4|1108|1107.4|1107.2|1107|1760
1615204970000|2021-03-08 12:02:50|1107.6|1107.2|1107.4|1107.2|1107.8|1107.4|1107.4|1107|2134
1615204980000|2021-03-08 12:03:00|1107.6|1107.4|1107.8|1107.4|1108|1107.4|1107.6|1107.4|704
1615204990000|2021-03-08 12:03:10|1107.6|1107|1107.8|1107.4|1107.8|1107.6|1107.4|1107|6011
1615205010000|2021-03-08 12:03:30||1107.6||1107.6||1107.6||1107.6|0
1615205020000|2021-03-08 12:03:40||1107.4||1107.4||1107.4||1107.4|216
1615205030000|2021-03-08 12:03:50|1107.6|1107.2|1107.8|1107.4|1107.8|1107.6|1107.2|1107|10241
1615205040000|2021-03-08 12:04:00|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1024
1615205060000|2021-03-08 12:04:20|1107.8|1107|1107.4|1107|1107.8|1107|1107.4|1106.8|0
1615205090000|2021-03-08 12:04:50|1107.6|1107.2|1107.8|1107.6|1107.8|1107.6|1107.6|1107.2|1002
1615205100000|2021-03-08 12:05:00|1108|1107.8|1108.2|1108|1108.4|1108.2|1108|1107.8|12740
1615205110000|2021-03-08 12:05:10|1108.4|1108.2|1108.8|1108.2|1108.8|1108.2|1108.4|1108.2|1211
1615205120000|2021-03-08 12:05:20|1109|1108.4|1108.8|1108.6|1109|1108.6|1108.6|1108.2|2816
1615205130000|2021-03-08 12:05:30|1108.6|1108.4|1108.6|1108.4|1109|1108.6|1108.6|1108.4|4213
1615205140000|2021-03-08 12:05:40|1108.4|1108.2|1109|1108.8|1109|1108.8|1108.4|1108|3341
1615205150000|2021-03-08 12:05:50|1109.2|1109|1109.2|1108.8|1109.4|1109|1109.2|1108.8|3000
1615205160000|2021-03-08 12:06:00|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.2|1108.8|1061
1615205170000|2021-03-08 12:06:10|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|200
1615205180000|2021-03-08 12:06:20|1109.6|1109.2|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|2212
1615205190000|2021-03-08 12:06:30|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1109|14000
1615205200000|2021-03-08 12:06:40|1109.2|1109|1109.4|1109.2|1109.6|1109.2|1109.2|1109|5374
1615205210000|2021-03-08 12:06:50|1109.6||1109.6||1109.6||1109.6||2425
1615205220000|2021-03-08 12:07:00||1109.4||1109.2||1109.4||1109.2|1016
1615205230000|2021-03-08 12:07:10|1109.4|1109|1109|1108.4|1109.4|1109.2|1109|1108.4|4410
1615205240000|2021-03-08 12:07:20|1108.8|1108.2|1108.6|1108.4|1108.8|1108.4|1108.4|1108.2|5511
1615205250000|2021-03-08 12:07:30|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|1189
1615205260000|2021-03-08 12:07:40|1108.4|1108|1108.2|1107.8|1108.4|1108|1108.2|1107.8|956
1615205270000|2021-03-08 12:07:50|1108|1107.6|1108.2|1107.8|1108.6|1108.2|1108|1107.6|1819
1615205280000|2021-03-08 12:08:00|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|300
1615205290000|2021-03-08 12:08:10|1108.4|1108.4|1109|1108.6|1109|1108.6|1108.4|1108|1332
1615205300000|2021-03-08 12:08:20||1108.4||1108.6||1108.6||1108.4|0
1615205310000|2021-03-08 12:08:30||1108.4||1108.6||1108.6||1108.4|0
1615205340000|2021-03-08 12:09:00|1109.2|1108.8|1109.8|1109.6|1109.8|1109.6|1109.2|1108.8|4551
1615205350000|2021-03-08 12:09:10|1110|1109.8|1110.2|1110|1110.4|1110|1109.8|1109.8|42239
1615205360000|2021-03-08 12:09:20|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.2|1110|4478
1615205370000|2021-03-08 12:09:30|1110|1109.8|1110.2|1110|1110.4|1110.2|1110|1109.8|24865
1615205380000|2021-03-08 12:09:40|1110|1109.8|1109.6|1109.2|1110|1109.8|1109.4|1109.2|2695
1615205400000|2021-03-08 12:10:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1615205410000|2021-03-08 12:10:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|500
1615205420000|2021-03-08 12:10:20|1110.4|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|9721
1615205430000|2021-03-08 12:10:30|1110.8|1110.4|1110.8|1110.4|1111|1110.8|1110.8|1110.4|2573
1615205440000|2021-03-08 12:10:40|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.6|2300
1615205450000|2021-03-08 12:10:50|1111|1110.4|1110.6|1110.4|1111|1110.4|1110.6|1110.4|9904
1615205460000|2021-03-08 12:11:00|1110.8|1110.2|1111|1110.4|1111|1110.6|1110.8|1110.2|6406
1615205470000|2021-03-08 12:11:10|1110.8|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|2307
1615205480000|2021-03-08 12:11:20|1110.8||1110.8||1110.8||1110.8||0
1615205490000|2021-03-08 12:11:30|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|4000
1615205500000|2021-03-08 12:11:40|1111|1110.6|1110.6|1110.2|1111|1110.6|1110.6|1110.2|1623
1615205510000|2021-03-08 12:11:50|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110|3060
1615205520000|2021-03-08 12:12:00|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.4|1110|3187
1615205530000|2021-03-08 12:12:10|1110.2|1109.8|1110|1109.8|1110.2|1109.8|1110|1109.8|723
1615205540000|2021-03-08 12:12:20|1110.2||1110.2||1110.4||1110.2||0
1615205560000|2021-03-08 12:12:40|1109.8|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.6|3000
1615205570000|2021-03-08 12:12:50|1110.2||1110.2||1110.4||1110.2||310
1615205580000|2021-03-08 12:13:00|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|258
1615205590000|2021-03-08 12:13:10|1110|1109.6|1110|1109.8|1110|1110|1110|1109.6|0
1615205600000|2021-03-08 12:13:20||1109.6||1109.6||1109.6||1109.6|0
1615205620000|2021-03-08 12:13:40|1110.2|1109.8|1110.2|1110|1110.2|1110|1110.2|1109.8|10000
1615205630000|2021-03-08 12:13:50|1110.4|1110.2|1110.6|1110.2|1110.8|1110.4|1110.4|1110.2|10000
1615205640000|2021-03-08 12:14:00|1110.8||1110.6||1110.8||1110.6||0
1615205660000|2021-03-08 12:14:20|1110.4|1110.4|1110.4|1110.2|1110.6|1110.4|1110.4|1110.2|35
1615205670000|2021-03-08 12:14:30|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.6|1110|1000
1615205680000|2021-03-08 12:14:40|1110.4|1110.4|1110.4|1110.2|1110.4|1110.4|1110.4|1110.2|600
1615205690000|2021-03-08 12:14:50|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|1263
1615205710000|2021-03-08 12:15:10|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1615205720000|2021-03-08 12:15:20|1110.8|1110.4|1110.2|1110|1110.8|1110.6|1110.2|1109.8|13040
1615205730000|2021-03-08 12:15:30|||||||||1000
1615205740000|2021-03-08 12:15:40|1110.4|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|26335
1615205760000|2021-03-08 12:16:00|1110.4|1110.4|1110.6|1110.2|1110.6|1110.4|1110.4|1110.2|293
1615205770000|2021-03-08 12:16:10|1110.4|1110|1110|1109.8|1110.4|1110|1110|1109.6|5476
1615205780000|2021-03-08 12:16:20|1109.8|1109.6|1109.8|1109.6|1109.8|1109.6|1109.4|1109.2|2140
1615205790000|2021-03-08 12:16:30|1110||1110||1110||1110||210
1615205800000|2021-03-08 12:16:40|1109.8|1109|1109.6|1109|1109.8|1109|1109.6|1108.8|10000
1615205810000|2021-03-08 12:16:50|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|223
1615205820000|2021-03-08 12:17:00|1109.4||1109.4||1109.4||1109.4||0
1615205840000|2021-03-08 12:17:20|1109.2|1109|1109|1108.8|1109.2|1109|1109|1108.8|668
1615205850000|2021-03-08 12:17:30|1109.2||1109.2||1109.2||1109.2||0
1615205860000|2021-03-08 12:17:40|1109|1108.6|1109|1108.4|1109|1108.6|1109|1108.4|1868
1615205870000|2021-03-08 12:17:50|1109.2|1108.6|1109.2|1109|1109.2|1109|1109.2|1108.6|2000
1615205880000|2021-03-08 12:18:00|1109|1108.8|1109.4|1109|1109.4|1109.2|1109|1108.6|4371
1615205890000|2021-03-08 12:18:10|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109.2|1108.8|1000
1615205900000|2021-03-08 12:18:20||1109||1109||1109||1109|1
1615205910000|2021-03-08 12:18:30|1109.6|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1123
1615205920000|2021-03-08 12:18:40|1110|1109.6|1110|1109.8|1110|1109.8|1110|1109.6|0
1615205930000|2021-03-08 12:18:50|||||||||312
1615205940000|2021-03-08 12:19:00|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|2378
1615205950000|2021-03-08 12:19:10|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.8|2543
1615205960000|2021-03-08 12:19:20|1110.4|1110|1110.8|1110.6|1110.8|1110.6|1110.4|1110|2338
1615205970000|2021-03-08 12:19:30|1110.6|1110.4|1110.6|1110.4|1110.6|1110.6|1110.6|1110.4|838
1615205980000|2021-03-08 12:19:40|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|422
1615205990000|2021-03-08 12:19:50|1111|1110.6|1111.4|1111|1111.4|1111.2|1111|1110.6|7251
1615206000000|2021-03-08 12:20:00|1111.2|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|3563
1615206010000|2021-03-08 12:20:10|1111.2|1111|1111.4|1110.8|1111.4|1111.2|1111.2|1110.8|503
1615206020000|2021-03-08 12:20:20||1111||1111.2||1111.2||1111|0
1615206030000|2021-03-08 12:20:30|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|3518
1615206040000|2021-03-08 12:20:40|1111.6|1111.2|1111.4|1111.2|1111.6|1111.2|1111.4|1111.2|2951
1615206050000|2021-03-08 12:20:50|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1110.8|1357
1615206060000|2021-03-08 12:21:00|1111|1110.8|1111.2|1111|1111.2|1111|1111|1110.6|13733
1615206070000|2021-03-08 12:21:10|1111|1110.8|1111.4|1111.2|1111.4|1111.2|1111|1110.8|26249
1615206080000|2021-03-08 12:21:20|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|2877
1615206120000|2021-03-08 12:22:00||1111||1111.2||1111.2||1111|2277
1615206140000|2021-03-08 12:22:20|1111.8|1111.4|1112.6|1112.2|1112.8|1112.4|1111.8|1111.4|86164
1615206150000|2021-03-08 12:22:30|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.8|1112.2|1750
1615206160000|2021-03-08 12:22:40|1112.8|1112.6|1113|1112.6|1113|1112.8|1112.8|1112.4|7737
1615206170000|2021-03-08 12:22:50|1113.2|1112.8|1113.4|1113|1113.6|1113.2|1113.2|1112.8|11573
1615206180000|2021-03-08 12:23:00|1113.6|1113.2|1113.8|1113.6|1113.8|1113.6|1113.6|1113.2|2812
1615206190000|2021-03-08 12:23:10|1114|1113.4|1114|1113.8|1114|1113.8|1113.8|1113.4|4851
1615206200000|2021-03-08 12:23:20|1113.8|1113.6|1113.8|1113.6|1114|1113.8|1113.8|1113.4|1205
1615206210000|2021-03-08 12:23:30|1114|1113.8|1113.8|1113.6|1114|1113.8|1113.8|1113.4|3298
1615206220000|2021-03-08 12:23:40|1114|1113.8|1114.2|1113.8|1114.4|1114|1114|1113.8|7715
1615206230000|2021-03-08 12:23:50|1114||1114||1114||1114||0
1615206240000|2021-03-08 12:24:00|1113.8|1113.6|1113.4|1113|1114|1113.8|1113.4|1113|7905
1615206250000|2021-03-08 12:24:10||1113.2||1112.8||1113.2||1112.8|5344
1615206270000|2021-03-08 12:24:30|1113.2|1112.6|1112.6|1112.2|1113.2|1112.6|1112.6|1112.2|879
1615206280000|2021-03-08 12:24:40|1112.4|1112|1112.8|1112.4|1113|1112.6|1112.2|1112|7258
1615206290000|2021-03-08 12:24:50|1112.6|1112.6|1112.6|1112.2|1112.6|1112.6|1112.6|1112.2|205
1615206300000|2021-03-08 12:25:00|1112.8|1112.4|1113.2|1112.6|1113.6|1113.2|1112.8|1112.4|10146
1615206320000|2021-03-08 12:25:20|1113|1112.4|1112.6|1112.4|1113|1112.4|1112.6|1112.2|775
1615206330000|2021-03-08 12:25:30|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|375
1615206340000|2021-03-08 12:25:40|1112.8|1112.4|1113.4|1113|1113.4|1113|1112.8|1112.4|3167
1615206350000|2021-03-08 12:25:50|1113.2|1112.8|1112.6|1112.4|1113.2|1112.8|1112.6|1112.2|18634
1615206360000|2021-03-08 12:26:00||1112.2||1112.2||1112.2||1112.2|1075
1615206370000|2021-03-08 12:26:10|1112.8|1112.4|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|379
1615206380000|2021-03-08 12:26:20|1113||1113.2||1113.2||1113||0
1615206400000|2021-03-08 12:26:40|1113|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.2|1749
1615206410000|2021-03-08 12:26:50||1112.6||1112.6||1112.6||1112.6|0
1615206420000|2021-03-08 12:27:00|1113|1112.8|1112.8|1112.4|1113.2|1112.8|1112.8|1112.4|2829
1615206430000|2021-03-08 12:27:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|2502
1615206450000|2021-03-08 12:27:30|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.4|530
1615206460000|2021-03-08 12:27:40|1113.2|1112.4|1112.8|1112.6|1113.2|1112.8|1112.8|1112.4|1017
1615206470000|2021-03-08 12:27:50|1112.6|1112.4|1112.6|1112|1112.6|1112.4|1112.6|1112|2358
1615206480000|2021-03-08 12:28:00|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|459
1615206500000|2021-03-08 12:28:20|1112||1112||1112||1112||0
1615206510000|2021-03-08 12:28:30|1112.2|1111.6|1112.6|1112|1112.6|1112.2|1112.2|1111.6|2245
1615206520000|2021-03-08 12:28:40|1112.4|1112.2|1112.2|1111.8|1112.6|1112.2|1112.2|1111.8|0
1615206530000|2021-03-08 12:28:50|||||||||100
1615206540000|2021-03-08 12:29:00|1112|1111.6|1112.2|1111.8|1112.2|1112|1111.8|1111.6|1633
1615206550000|2021-03-08 12:29:10|1112.4|1112|1112.6|1112|1112.6|1112|1112.4|1112|0
1615206560000|2021-03-08 12:29:20|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.4|1112|1180
1615206570000|2021-03-08 12:29:30|1112.2|1111.8|1112|1111.8|1112.4|1112|1112|1111.8|3000
1615206580000|2021-03-08 12:29:40|1112.2||1112.2||1112.2||1112.2||23
1615206590000|2021-03-08 12:29:50|1112|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.4|4903
1615206600000|2021-03-08 12:30:00|1112.2|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|706
1615206610000|2021-03-08 12:30:10|1112.4|1112|1112.2|1111.8|1112.6|1112|1112.2|1111.8|524
1615206620000|2021-03-08 12:30:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1615206630000|2021-03-08 12:30:30|1112.2|1111.8|1112.2|1111.8|1112.2|1112.2|1112.2|1111.8|1002
1615206640000|2021-03-08 12:30:40|1112|1111.4|1111.6|1111.2|1112|1111.6|1111.4|1111.2|6594
1615206650000|2021-03-08 12:30:50||1111.4||1111.2||1111.4||1111.2|0
1615206660000|2021-03-08 12:31:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|1559
1615206670000|2021-03-08 12:31:10|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1111.6|1111.4|15843
1615206680000|2021-03-08 12:31:20|1112.4|1112|1112.6|1112|1112.6|1112.2|1112.4|1112|424
1615206690000|2021-03-08 12:31:30|1112.8|1112.2|1112.8|1112.4|1112.8|1112.6|1112.8|1112.2|1600
1615206710000|2021-03-08 12:31:50|1113|1112.6|1113|1112.6|1113.2|1112.8|1113|1112.6|6055
1615206720000|2021-03-08 12:32:00|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1112.8|1112.6|6600
1615206730000|2021-03-08 12:32:10|1113|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|5450
1615206740000|2021-03-08 12:32:20|1112.8||1112.8||1112.8||1112.8||150
1615206750000|2021-03-08 12:32:30|1113||1113||1113||1113||201
1615206760000|2021-03-08 12:32:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1360
1615206770000|2021-03-08 12:32:50|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|2349
1615206780000|2021-03-08 12:33:00|1112.2|1111.8|1112.2|1111.6|1112.2|1111.8|1111.8|1111.4|1379
1615206790000|2021-03-08 12:33:10|1112|1111.4|1111.8|1111.4|1112|1111.4|1111.8|1111.4|0
1615206800000|2021-03-08 12:33:20|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|191
1615206810000|2021-03-08 12:33:30|1111.2|1110.8|1111.4|1111|1111.8|1111.2|1111|1110.8|2176
1615206820000|2021-03-08 12:33:40|1110.8|1110.8|1111.4|1110.8|1111.4|1110.8|1110.8|1110.6|4000
1615206830000|2021-03-08 12:33:50|1111.2|1110.6|1110.6|1110.2|1111.2|1110.6|1110.6|1110.2|3019
1615206840000|2021-03-08 12:34:00|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.8|1110.4|415
1615206850000|2021-03-08 12:34:10|1110.8|1110.2|1111|1110.6|1111|1110.6|1110.6|1110.2|1422
1615206860000|2021-03-08 12:34:20|1111.2|1110.8|1111.2|1110.6|1111.2|1110.8|1110.8|1110.4|1630
1615206870000|2021-03-08 12:34:30|1111.4|1110.8|1111.4|1111.2|1111.4|1111.2|1111.2|1110.8|2029
1615206880000|2021-03-08 12:34:40|1111.2|1111|1111.4|1111|1111.4|1111|1111|1110.6|1900
1615206890000|2021-03-08 12:34:50|1111.2|1110.6|1111|1110.6|1111.2|1110.6|1110.8|1110.4|4349
1615206900000|2021-03-08 12:35:00|1110|1109.8|1110.8|1110.4|1111|1110.4|1110|1109.8|28761
1615206910000|2021-03-08 12:35:10|1110.6|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|1339
1615206930000|2021-03-08 12:35:30|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|899
1615206940000|2021-03-08 12:35:40|1110.8|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1109.8|21543
1615206950000|2021-03-08 12:35:50|1110.6|1110.2|1109.8|1109.4|1110.6|1110.2|1109.8|1109.2|509
1615206960000|2021-03-08 12:36:00|1110|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.6|553
1615206970000|2021-03-08 12:36:10|1110.2|1109.8|1110.4|1110|1110.8|1110.4|1110|1109.8|11003
1615206980000|2021-03-08 12:36:20|||||||||250
1615206990000|2021-03-08 12:36:30|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110|1476
1615207000000|2021-03-08 12:36:40|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1615207010000|2021-03-08 12:36:50|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.8|1110.4|0
1615207020000|2021-03-08 12:37:00|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|3585
1615207040000|2021-03-08 12:37:20|1110.6||1110.6||1110.6||1110.6||460
1615207050000|2021-03-08 12:37:30|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.8|1110.4|174
1615207060000|2021-03-08 12:37:40|1111|1110.6|1111|1110.4|1111|1110.6|1111|1110.4|0
1615207070000|2021-03-08 12:37:50||1110.6||1110.4||1110.6||1110.4|0
1615207080000|2021-03-08 12:38:00|1111.2|1110.6|1111.4|1111.2|1111.4|1111.2|1111.2|1110.6|505
1615207090000|2021-03-08 12:38:10|1111.6|1111.4|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|3442
1615207100000|2021-03-08 12:38:20|1111||1111||1111||1111||0
1615207110000|2021-03-08 12:38:30||1110.6||1110.6||1110.6||1110.6|150
1615207130000|2021-03-08 12:38:50|1111.2|1110.8|1111|1110.4|1111.2|1110.8|1110.6|1110.4|4690
1615207140000|2021-03-08 12:39:00|1110.8||1110.6||1110.8||1110.6||0
1615207150000|2021-03-08 12:39:10|1110.8||1110.8||1110.8||1110.8||0
1615207200000|2021-03-08 12:40:00|1111|1110.6|1110.2|1109.6|1111|1110.6|1110|1109.4|3087
1615207210000|2021-03-08 12:40:10|1110|1109.4|1109.4|1109|1110|1109.4|1109.2|1108.6|63
1615207220000|2021-03-08 12:40:20||1108.8||1108.8||1108.8||1108.8|0
1615207230000|2021-03-08 12:40:30|1109.2|1109|1109|1108.6|1109.2|1109|1109|1108.6|0
1615207240000|2021-03-08 12:40:40|1109.2|1108.8|1109|1108.6|1109.2|1108.8|1109|1108.6|0
1615207250000|2021-03-08 12:40:50|1109.2||1109||1109.2||1109||0
1615207260000|2021-03-08 12:41:00|||||||||300
1615207270000|2021-03-08 12:41:10|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109.2|1108.6|0
1615207280000|2021-03-08 12:41:20|1109.4|1108.8|1110.4|1109.8|1110.4|1109.8|1109.4|1108.8|7101
1615207290000|2021-03-08 12:41:30|1110.6|1110|1110.4|1109.8|1110.6|1110.2|1110.4|1109.8|0
1615207310000|2021-03-08 12:41:50|1110.2||1110.2||1110.4||1110.2||100
1615207320000|2021-03-08 12:42:00|1110|1109.6|1110.4|1110|1110.4|1110|1109.8|1109.6|5821
1615207330000|2021-03-08 12:42:10|1110|1109.8|1109.8|1109.4|1110|1109.8|1109.8|1109.4|4903
1615207340000|2021-03-08 12:42:20|1109.6|1109.2|1109.6|1109.4|1109.6|1109.4|1109.4|1109|3332
1615207350000|2021-03-08 12:42:30|1109.8|1109.6|1110.6|1110.2|1110.6|1110.2|1109.8|1109.6|14295
1615207370000|2021-03-08 12:42:50|1110.4|1110.4|1111.2|1110.8|1111.2|1110.8|1110.4|1110.4|3220
1615207380000|2021-03-08 12:43:00|1111|1111|1111|1110.8|1111.2|1111|1111|1110.8|217
1615207390000|2021-03-08 12:43:10|1110.8|1110.6|1111|1110.4|1111|1110.8|1110.8|1110.4|4323
1615207400000|2021-03-08 12:43:20|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|1990
1615207410000|2021-03-08 12:43:30|1110.4|1110|1110.4|1110|1110.6|1110|1110.4|1110|245
1615207430000|2021-03-08 12:43:50||1110.2||1110.2||1110.2||1110.2|0
1615207440000|2021-03-08 12:44:00|1110.2|1110|1109.8|1109.4|1110.2|1110|1109.8|1109.4|152
1615207450000|2021-03-08 12:44:10|1109.6||1109.6||1109.6||1109.6||0
1615207460000|2021-03-08 12:44:20||1109.2||1109.2||1109.2||1109|118
1615207470000|2021-03-08 12:44:30|1109.8|1109.4|1110|1109.6|1110|1109.8|1109.8|1109.4|744
1615207480000|2021-03-08 12:44:40|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|2078
1615207490000|2021-03-08 12:44:50|1109.6|1109|1109.4|1109|1109.6|1109.2|1108.8|1108.6|11674
1615207500000|2021-03-08 12:45:00|1109.6||1109.4||1109.6||1109.2||0
1615207510000|2021-03-08 12:45:10|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109|1108.6|3100
1615207520000|2021-03-08 12:45:20|1109.4||1109.2||1109.4||1109.2||0
1615207530000|2021-03-08 12:45:30|1109||1109.4||1109.4||1109||0
1615207540000|2021-03-08 12:45:40|1109.2||1109.2||1109.2||1109.2||0
1615207560000|2021-03-08 12:46:00|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.6|1108.4|967
1615207570000|2021-03-08 12:46:10|1108.6|1108.2|1109|1108.6|1109.2|1108.8|1108.6|1108.2|6296
1615207580000|2021-03-08 12:46:20|1109.2|1108.8|1108.8|1108.6|1109.2|1108.8|1108.8|1108.6|0
1615207590000|2021-03-08 12:46:30|1109||1109.2||1109.2||1109||1062
1615207600000|2021-03-08 12:46:40|1109.4|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|656
1615207610000|2021-03-08 12:46:50|1109.2|1108.8|1109.2|1109|1109.2|1109|1109|1108.8|201
1615207620000|2021-03-08 12:47:00|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|373
1615207630000|2021-03-08 12:47:10|1109|1108.6|1108.6|1108.4|1109|1108.6|1108.6|1108|4509
1615207640000|2021-03-08 12:47:20|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|785
1615207660000|2021-03-08 12:47:40|1108.8|1108.4|1108.8|1108.6|1109|1108.6|1108.8|1108.4|2349
1615207670000|2021-03-08 12:47:50|1109|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.8|1
1615207680000|2021-03-08 12:48:00|1109|1108.6|1109|1108.6|1109|1108.8|1109|1108.6|601
1615207690000|2021-03-08 12:48:10||1108.8||1108.8||1108.8||1108.8|0
1615207700000|2021-03-08 12:48:20|1109.2|1109|1109.4|1109.2|1109.4|1109.2|1109.2|1108.8|460
1615207710000|2021-03-08 12:48:30|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|1058
1615207720000|2021-03-08 12:48:40|1109.4||1109.4||1109.4||1109.4||1060
1615207750000|2021-03-08 12:49:10|1109.6||1109.4||1109.6||1109.4||0
1615207760000|2021-03-08 12:49:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|6339
1615207790000|2021-03-08 12:49:50||1109.2||1109.2||1109.2||1109.2|0
1615207800000|2021-03-08 12:50:00|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.2|5424
1615207810000|2021-03-08 12:50:10|1110.2|1109.8|1110.6|1110|1110.6|1110|1110.2|1109.8|210
1615207820000|2021-03-08 12:50:20|1110.8|1110.2|1111|1110.8|1111|1110.8|1110.8|1110.2|396
1615207830000|2021-03-08 12:50:30|1111.2|1111|1111.2|1110.8|1111.4|1111.2|1111.2|1110.8|5148
1615207840000|2021-03-08 12:50:40|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|0
1615207850000|2021-03-08 12:50:50|1111.4|1111.4|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|8046
1615207860000|2021-03-08 12:51:00|1111.6|1111.2|1111|1110.8|1111.6|1111.4|1111|1110.6|6681
1615207870000|2021-03-08 12:51:10|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.8|1110.4|2198
1615207880000|2021-03-08 12:51:20||1110.4||1110.4||1110.4||1110.4|0
1615207890000|2021-03-08 12:51:30||1110.6||1110.6||1110.6||1110.6|0
1615207910000|2021-03-08 12:51:50|1111|1110.4|1110.6|1110.4|1111|1110.4|1110.6|1110.4|494
1615207920000|2021-03-08 12:52:00|1110.4|1110.2|1110.8|1110.2|1110.8|1110.4|1110.4|1110.2|2802
1615207930000|2021-03-08 12:52:10|1110.6||1110.6||1110.6||1110.6||0
1615207940000|2021-03-08 12:52:20|1110.8||1110.8||1110.8||1110.8||0
1615207950000|2021-03-08 12:52:30|1110.4|1110.4|1110.4|1110|1110.4|1110.4|1110.4|1110|1515
1615207960000|2021-03-08 12:52:40|1110.6|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110|600
1615207970000|2021-03-08 12:52:50|1111||1111||1111||1111||0
1615207980000|2021-03-08 12:53:00||1110.6||1110.6||1110.8||1110.6|0
1615207990000|2021-03-08 12:53:10|1111.2||1111.2||1111.2||1111.2||0
1615208000000|2021-03-08 12:53:20|1110.6|1110.8|1111.2|1110.8|1111.2|1110.8|1110.6|1110.4|8110
1615208010000|2021-03-08 12:53:30|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|587
1615208020000|2021-03-08 12:53:40|1111.2||1111.4||1111.4||1111.2||500
1615208030000|2021-03-08 12:53:50|1111|1111|1111.6|1111.2|1111.6|1111.2|1111|1111|469
1615208040000|2021-03-08 12:54:00|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.8|1111.4|0
1615208050000|2021-03-08 12:54:10|1111.8||1111.8||1111.8||1111.8||1000
1615208060000|2021-03-08 12:54:20|1111.6|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|1955
1615208070000|2021-03-08 12:54:30|1111.8||1111.8||1112||1111.8||50
1615208080000|2021-03-08 12:54:40|1111.6|1111.2|1111.4|1111.2|1111.8|1111.4|1111.4|1111|9552
1615208090000|2021-03-08 12:54:50|1111.2|1111|1110.2|1109.8|1111.2|1111|1110.2|1109.8|15696
1615208100000|2021-03-08 12:55:00|1110.4|1110|1110.2|1109.8|1110.6|1110|1110.2|1109.8|600
1615208110000|2021-03-08 12:55:10|1110.4|1110|1109.6|1109.2|1110.4|1110|1109.6|1109.2|5304
1615208120000|2021-03-08 12:55:20|1109.8|1109|1110|1109.6|1110|1109.6|1109.8|1109|150
1615208130000|2021-03-08 12:55:30|1110.2|1109.8|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|15873
1615208140000|2021-03-08 12:55:40||1110.2||1110.4||1110.4||1110.2|0
1615208150000|2021-03-08 12:55:50|1111|1110.2|1111|1110.6|1111|1110.8|1111|1110.2|1073
1615208160000|2021-03-08 12:56:00|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.4|2073
1615208170000|2021-03-08 12:56:10|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110|3111
1615208180000|2021-03-08 12:56:20|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|600
1615208190000|2021-03-08 12:56:30||1110.8||1110.8||1110.8||1110.8|0
1615208200000|2021-03-08 12:56:40|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.8|1110.4|239
1615208210000|2021-03-08 12:56:50|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|5125
1615208220000|2021-03-08 12:57:00|1110.6||1110.6||1110.6||1110.6||0
1615208230000|2021-03-08 12:57:10|1110.4|1110|1110.2|1109.8|1110.6|1110.2|1110.2|1109.8|1389
1615208240000|2021-03-08 12:57:20|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|8580
1615208250000|2021-03-08 12:57:30|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|1510
1615208260000|2021-03-08 12:57:40|1109.6|1109.4|1110|1109.6|1110|1109.6|1109.6|1109.4|1385
1615208280000|2021-03-08 12:58:00|1109.8||1109.8||1109.8||1109.8||0
1615208290000|2021-03-08 12:58:10|1109.6|1109.4|1109.4|1109|1109.6|1109.4|1109.4|1109|532
1615208300000|2021-03-08 12:58:20|1109.2|1108.8|1109.4|1109|1109.4|1109|1108.6|1108.4|18186
1615208320000|2021-03-08 12:58:40|1109.6|1109.2|1109.4|1109|1109.8|1109.4|1109.4|1109|2711
1615208330000|2021-03-08 12:58:50|1109.6|1109.2|1109.4|1109.2|1109.6|1109.4|1109.4|1109.2|0
1615208360000|2021-03-08 12:59:20|1109.6|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.4|1200
1615208370000|2021-03-08 12:59:30|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.6|1109.4|1530
1615208380000|2021-03-08 12:59:40|1109.8|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|600
1615208400000|2021-03-08 13:00:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|2032
1615208410000|2021-03-08 13:00:10|1109.4||1109.6||1109.6||1109.4||1419
1615208420000|2021-03-08 13:00:20|1109.4||1109.6||1109.6||1109.4||1195
1615208440000|2021-03-08 13:00:40|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.8|1109.2|460
1615208460000|2021-03-08 13:01:00|1110||1110.2||1110.2||1110||231
1615208470000|2021-03-08 13:01:10|1110|1109.4|1109.8|1109.4|1110|1109.4|1109.6|1109.2|6176
1615208480000|2021-03-08 13:01:20|1109.6|1109.2|1109.4|1109|1109.6|1109.2|1109.2|1109|2514
1615208490000|2021-03-08 13:01:30|1109.2||1109.6||1109.6||1109.2||0
1615208500000|2021-03-08 13:01:40|1109.8|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|1600
1615208510000|2021-03-08 13:01:50|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|1090
1615208520000|2021-03-08 13:02:00|1109.6|1109.6|1109.8|1109.4|1110|1109.6|1109.6|1109.4|2421
1615208540000|2021-03-08 13:02:20|1110|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.6|2679
1615208550000|2021-03-08 13:02:30|1110.2|1110|1110.8|1110.2|1110.8|1110.2|1110.2|1110|506
1615208560000|2021-03-08 13:02:40|1110.6|1110|1110.6|1110.2|1110.6|1110.4|1110.4|1110|7564
1615208570000|2021-03-08 13:02:50|1110.8||1110.8||1110.8||1110.8||0
1615208580000|2021-03-08 13:03:00|1111|1110.4|1111.2|1110.8|1111.2|1110.8|1111|1110.4|3111
1615208590000|2021-03-08 13:03:10|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1110.8|1110.6|5834
1615208620000|2021-03-08 13:03:40|1111|1111|1110.8|1110.4|1111|1111|1110.8|1110.4|3987
1615208630000|2021-03-08 13:03:50|1110.6|1110.2|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|2025
1615208640000|2021-03-08 13:04:00|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.6|971
1615208650000|2021-03-08 13:04:10|1110.2||1110.4||1110.4||1110.2||0
1615208660000|2021-03-08 13:04:20|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.6|184
1615208670000|2021-03-08 13:04:30|1110.2|1109.8|1110.4|1109.8|1110.4|1109.8|1110.2|1109.6|0
1615208680000|2021-03-08 13:04:40|1110.6|1110|1110.8|1110.2|1110.8|1110.2|1110.6|1110|0
1615208690000|2021-03-08 13:04:50|1110.6||1110.8||1110.8||1110.6||0
1615208700000|2021-03-08 13:05:00|1111|1110.4|1111.4|1111|1111.4|1111|1111|1110.4|1463
1615208710000|2021-03-08 13:05:10|1111.6|1111.2|1112|1111.4|1112|1111.6|1111.6|1111.2|0
1615208720000|2021-03-08 13:05:20|1112.2|1111.6|1112.2|1112|1112.4|1112.2|1112|1111.6|10332
1615208730000|2021-03-08 13:05:30|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|4061
1615208740000|2021-03-08 13:05:40|1112|1111.6|1112|1111.8|1112.4|1112|1111.8|1111.6|7231
1615208750000|2021-03-08 13:05:50|1112.2|1111.6|1111.4|1110.8|1112.2|1111.6|1111.2|1110.8|7219
1615208760000|2021-03-08 13:06:00|1111.6|1111|1111.6|1111|1111.6|1111.2|1111.6|1111|40
1615208780000|2021-03-08 13:06:20|1111.4||1111.2||1111.4||1111.2||0
1615208790000|2021-03-08 13:06:30|1111|1110.8|1110.8|1110.4|1111|1110.8|1110.8|1110.4|820
1615208810000|2021-03-08 13:06:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.6|1110.6|1110.2|2279
1615208820000|2021-03-08 13:07:00|1110.8|1110|1110.8|1110.4|1110.8|1110.4|1110.8|1110|0
1615208830000|2021-03-08 13:07:10|1111|1110.6|1111.2|1110.8|1111.4|1111|1111|1110.6|4154
1615208840000|2021-03-08 13:07:20|1111.4|1110.6|1111.4|1110.8|1111.4|1110.8|1111.4|1110.6|200
1615208850000|2021-03-08 13:07:30|1111.2|1111|1111.4|1111|1111.4|1111|1111.2|1111|1000
1615208860000|2021-03-08 13:07:40|1111.6|1110.8|1111.2|1110.8|1111.6|1110.8|1111.2|1110.8|0
1615208870000|2021-03-08 13:07:50|1111.4||1111.4||1111.4||1111.4||0
1615208880000|2021-03-08 13:08:00|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1615208890000|2021-03-08 13:08:10|1111.4|1111|1111.2|1110.8|1111.6|1111.2|1111.2|1110.8|6760
1615208900000|2021-03-08 13:08:20|1111||1111||1111||1111||0
1615208910000|2021-03-08 13:08:30|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|200
1615208920000|2021-03-08 13:08:40||1110.8||1110.8||1110.8||1110.6|0
1615208930000|2021-03-08 13:08:50|1111.4|1111|1111.4|1110.8|1111.4|1111|1111|1110.6|7246
1615208940000|2021-03-08 13:09:00|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.4|1111|600
1615208950000|2021-03-08 13:09:10|1111.4|1111|1111.4|1111|1111.6|1111.2|1111.4|1111|27
1615208960000|2021-03-08 13:09:20|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|0
1615208970000|2021-03-08 13:09:30||1111.4||1111.2||1111.4||1111.2|30
1615208990000|2021-03-08 13:09:50|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|0
1615209000000|2021-03-08 13:10:00|1112|1111.6|1112.4|1111.8|1112.4|1112|1112|1111.6|1124
1615209010000|2021-03-08 13:10:10|1112.6|1112|1112.8|1112.4|1113|1112.4|1112.6|1112|1164
1615209020000|2021-03-08 13:10:20|1113|1112.6|1113|1112.6|1113|1112.6|1112.8|1112.6|424
1615209030000|2021-03-08 13:10:30|1112.8|1112.4|1112.4|1111.8|1113|1112.6|1112.4|1111.8|14184
1615209040000|2021-03-08 13:10:40|1112.2|1111.6|1111.6|1111.2|1112.2|1111.6|1111.4|1111.2|778
1615209050000|2021-03-08 13:10:50||1111.4||1111.4||1111.4||1111.4|0
1615209060000|2021-03-08 13:11:00|1111.8|1111.6|1111.8|1111.6|1112.2|1112|1111.8|1111.4|5393
1615209070000|2021-03-08 13:11:10|1111.6|1111.4|1111.8|1111.6|1111.8|1111.6|1111.4|1111.2|1184
1615209080000|2021-03-08 13:11:20|1111.6|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|459
1615209090000|2021-03-08 13:11:30|1111.6||1111.8||1111.8||1111.6||505
1615209100000|2021-03-08 13:11:40||1111.4||1111.6||1111.6||1111.4|0
1615209110000|2021-03-08 13:11:50|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.8|717
1615209120000|2021-03-08 13:12:00|1112.6|1112.2|1113|1112.8|1113.2|1112.8|1112.6|1112.2|3894
1615209130000|2021-03-08 13:12:10|1113.2||1113.2||1113.2||1113.2||0
1615209150000|2021-03-08 13:12:30|1113|1113|1113.2|1113|1113.2|1113|1113|1113|700
1615209160000|2021-03-08 13:12:40|1113.4||1113.4||1113.4||1113.2||539
1615209170000|2021-03-08 13:12:50|1113.2|1113.2|1113.8|1113.4|1113.8|1113.4|1113.2|1113.2|3685
1615209180000|2021-03-08 13:13:00||1113.6||1113.4||1113.6||1113.4|1235
1615209190000|2021-03-08 13:13:10|1113.6|1113|1113.2|1112.8|1113.6|1113|1113|1112.8|16939
1615209200000|2021-03-08 13:13:20|1113|1113|1113|1112.8|1113|1113|1113|1112.8|45
1615209210000|2021-03-08 13:13:30|1113.2||1113.2||1113.2||1113.2||2942
1615209230000|2021-03-08 13:13:50|1113|1113|1112.8|1112.2|1113|1113|1112.8|1112.2|2551
1615209240000|2021-03-08 13:14:00|1113|1112.4|1113.2|1112.8|1113.2|1112.8|1113|1112.2|14990
1615209250000|2021-03-08 13:14:10|1113|1112.6|1112.8|1112.4|1113.2|1112.6|1112.8|1112.4|5196
1615209260000|2021-03-08 13:14:20|1113|1112.6|1112.8|1112.2|1113.2|1112.8|1112.6|1112.2|736
1615209270000|2021-03-08 13:14:30|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|1630
1615209280000|2021-03-08 13:14:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|0
1615209290000|2021-03-08 13:14:50|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.6|1112.2|4192
1615209300000|2021-03-08 13:15:00|1112.6||1112.8||1112.8||1112.6||0
1615209310000|2021-03-08 13:15:10|1113|1112.4|1113|1112.6|1113|1112.6|1113|1112.4|0
1615209320000|2021-03-08 13:15:20|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.8|3452
1615209330000|2021-03-08 13:15:30|1113.4|1113|1113.6|1113|1113.6|1113.2|1113.4|1112.8|0
1615209340000|2021-03-08 13:15:40|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.2|1112.8|4000
1615209350000|2021-03-08 13:15:50||1113.2||1113.4||1113.4||1113.2|565
1615209360000|2021-03-08 13:16:00|1113.4|1113.2|1113.6|1113.2|1113.6|1113.2|1113.4|1113.2|308
1615209380000|2021-03-08 13:16:20|1113.4||1113.6||1113.6||1113.4||1059
1615209400000|2021-03-08 13:16:40|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|5758
1615209410000|2021-03-08 13:16:50|1113.4|1113|1112.8|1112.2|1113.4|1113|1112.8|1112.2|459
1615209420000|2021-03-08 13:17:00|1113|1112.4|1112.8|1112.2|1113|1112.6|1112.6|1112.2|1200
1615209430000|2021-03-08 13:17:10|1112.6|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|585
1615209440000|2021-03-08 13:17:20|1112.2|1111.8|1112|1111.8|1112.2|1111.8|1112|1111.8|250
1615209450000|2021-03-08 13:17:30|1111.8|1111.6|1112.4|1111.8|1112.4|1112|1111.8|1111.6|4889
1615209460000|2021-03-08 13:17:40|1112.2|1111.6|1112.2|1111.8|1112.2|1111.8|1112|1111.6|1
1615209480000|2021-03-08 13:18:00|1112|1111.4|1111.6|1111|1112.4|1111.8|1111.4|1111|12836
1615209490000|2021-03-08 13:18:10|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|500
1615209500000|2021-03-08 13:18:20|1112|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|5774
1615209510000|2021-03-08 13:18:30|1112|1111.6|1112|1111.6|1112|1111.8|1112|1111.6|1500
1615209520000|2021-03-08 13:18:40||1111.8||1111.6||1111.8||1111.6|68
1615209530000|2021-03-08 13:18:50|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|600
1615209540000|2021-03-08 13:19:00|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.4|8730
1615209560000|2021-03-08 13:19:20|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.4|1112|2017
1615209570000|2021-03-08 13:19:30|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112|459
1615209580000|2021-03-08 13:19:40||1112||1112||1112.2||1112|0
1615209590000|2021-03-08 13:19:50|1112.4|1112.2|1112.6|1112|1112.6|1112.2|1112.4|1112|0
1615209600000|2021-03-08 13:20:00|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|1112.4|1112.2|100
1615209610000|2021-03-08 13:20:10||1112||1112||1112||1112|500
1615209620000|2021-03-08 13:20:20|||||||||100
1615209660000|2021-03-08 13:21:00|1112.2||1112.4||1112.4||1112.2||0
1615209680000|2021-03-08 13:21:20|1112.2|1112.2|1112.2|1112|1112.2|1112.2|1112.2|1112|800
1615209700000|2021-03-08 13:21:40|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.6|9158
1615209710000|2021-03-08 13:21:50|1112.2|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1112|1175
1615209720000|2021-03-08 13:22:00|1112.2|1111.8|1112.2|1111.8|1112.4|1112|1112.2|1111.8|4060
1615209740000|2021-03-08 13:22:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1615209750000|2021-03-08 13:22:30|1112.2|1111.8|1112.2|1112|1112.2|1112|1112|1111.8|1693
1615209760000|2021-03-08 13:22:40|1112.4|1111.8|1112|1111.8|1112.4|1111.8|1111.8|1111.6|7559
1615209770000|2021-03-08 13:22:50|1112.2|1111.6|1112.2|1111.6|1112.2|1111.8|1112.2|1111.6|77
1615209780000|2021-03-08 13:23:00||1111.8||1111.8||1111.8||1111.8|0
1615209790000|2021-03-08 13:23:10|1112|1111.6|1111.8|1111.6|1112|1111.6|1111.8|1111.4|1
1615209800000|2021-03-08 13:23:20|1111.6|1111.4|1111.8|1111.4|1112|1111.6|1111.6|1111.4|4496
1615209810000|2021-03-08 13:23:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|673
1615209820000|2021-03-08 13:23:40|1111|1110.8|1111.2|1111|1111.4|1111|1111|1110.8|2781
1615209830000|2021-03-08 13:23:50|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|1989
1615209850000|2021-03-08 13:24:10|1111.6|1111.2|1111.8|1111.4|1112|1111.4|1111.6|1111.2|2435
1615209880000|2021-03-08 13:24:40|1111.6|1111.6|1111.8|1111.4|1111.8|1111.6|1111.6|1111.4|3276
1615209890000|2021-03-08 13:24:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111.2|1256
1615209900000|2021-03-08 13:25:00||1111.4||1111.4||1111.4||1111.4|0
1615209950000|2021-03-08 13:25:50|||||||||500
1615209970000|2021-03-08 13:26:10|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|1709
1615209980000|2021-03-08 13:26:20|1111.8|1111.6|1112.2|1111.8|1112.4|1111.8|1111.8|1111.6|6518
1615209990000|2021-03-08 13:26:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|0
1615210000000|2021-03-08 13:26:40|1112.4||1112.4||1112.4||1112.4||0
1615210020000|2021-03-08 13:27:00||1112||1112.2||1112.2||1112|524
1615210030000|2021-03-08 13:27:10|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.4|1740
1615210040000|2021-03-08 13:27:20|1113|1112.6|1113|1112.6|1113|1112.8|1113|1112.6|0
1615210060000|2021-03-08 13:27:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1880
1615210070000|2021-03-08 13:27:50|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1112.4|1112|13940
1615210080000|2021-03-08 13:28:00|1113|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|2151
1615210090000|2021-03-08 13:28:10|1113.2||1113.4||1113.4||1113.2||700
1615210100000|2021-03-08 13:28:20|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|1148
1615210110000|2021-03-08 13:28:30|1113.8||1114||1114||1113.8||200
1615210120000|2021-03-08 13:28:40|||||||||175
1615210130000|2021-03-08 13:28:50|1113.8|1113.8|1113.8|1113.4|1114|1113.8|1113.6|1113.4|8130
1615210140000|2021-03-08 13:29:00|1114|1113.6|1113.8|1113.4|1114|1113.6|1113.8|1113.4|1000
1615210160000|2021-03-08 13:29:20|1114|1113.6|1114.2|1113.6|1114.2|1113.8|1114|1113.4|1432
1615210170000|2021-03-08 13:29:30|1114.4|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.6|0
1615210180000|2021-03-08 13:29:40|1114.2|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|10982
1615210190000|2021-03-08 13:29:50|1114.2|1113.6|1114.2|1113.8|1114.2|1113.8|1114|1113.6|10574
1615210200000|2021-03-08 13:30:00|1114.4|1114|1113.4|1113.2|1114.8|1114.4|1113.2|1113|26941
1615210210000|2021-03-08 13:30:10|1113.6||1113.6||1113.6||1113.6||600
1615210220000|2021-03-08 13:30:20|1113.8|1113.4|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|890
1615210230000|2021-03-08 13:30:30||1113.8||1113.8||1113.8||1113.8|0
1615210240000|2021-03-08 13:30:40|1114|1114|1114|1113.8|1114|1114|1114|1113.8|200
1615210250000|2021-03-08 13:30:50|1114.8|1114|1114.4|1114|1114.8|1114.2|1114.4|1114|25250
1615210260000|2021-03-08 13:31:00||1114.2||1114||1114.2||1114|0
1615210270000|2021-03-08 13:31:10|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|1417
1615210280000|2021-03-08 13:31:20|1114.2|1114|1114.4|1113.8|1114.6|1114.2|1114.2|1113.8|2822
1615210290000|2021-03-08 13:31:30|1114.6|1114|1114.6|1114.2|1114.6|1114.2|1114.2|1114|2000
1615210300000|2021-03-08 13:31:40|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|5474
1615210310000|2021-03-08 13:31:50|1114|1113.6|1114|1113.8|1114|1113.8|1114|1113.6|0
1615210320000|2021-03-08 13:32:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|1242
1615210330000|2021-03-08 13:32:10|1113.6|1113.4|1114.6|1114.2|1114.6|1114.4|1113.6|1113.4|8465
1615210340000|2021-03-08 13:32:20|1114.4|1114|1114.4|1114|1114.6|1114.4|1114.4|1114|3966
1615210350000|2021-03-08 13:32:30|1114.6|1114.2|1114.2|1113.8|1114.6|1114.2|1114|1113.8|4988
1615210360000|2021-03-08 13:32:40|1114|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|1521
1615210370000|2021-03-08 13:32:50|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|0
1615210380000|2021-03-08 13:33:00|1113.6|1113.4|1114|1113.4|1114|1113.4|1113.6|1113.4|1000
1615210390000|2021-03-08 13:33:10||1113.6||1113.4||1113.6||1113.4|0
1615210400000|2021-03-08 13:33:20|1113.8|1113.6|1113.6|1113.2|1113.8|1113.6|1113.6|1113.2|1643
1615210410000|2021-03-08 13:33:30|1113.4|1113|1112.8|1112.6|1113.4|1113.2|1112.8|1112.4|0
1615210420000|2021-03-08 13:33:40|1113||1113||1113||1113||0
1615210440000|2021-03-08 13:34:00|1112.8|1112.4|1112.6|1112|1112.8|1112.4|1112.6|1112|1926
1615210450000|2021-03-08 13:34:10|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.2|1111.8|150
1615210460000|2021-03-08 13:34:20|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1615210470000|2021-03-08 13:34:30|1112.6|1112.2|1112.8|1112.4|1113|1112.4|1112.6|1112.2|272
1615210480000|2021-03-08 13:34:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1615210490000|2021-03-08 13:34:50|1112.8|1112.4|1112.6|1112.4|1113|1112.6|1112.6|1112.4|400
1615210500000|2021-03-08 13:35:00||1112.2||1112.2||1112.2||1112.2|2592
1615210530000|2021-03-08 13:35:30|1112.8|1112.4|1112.4|1112|1112.8|1112.6|1112.2|1111.8|3923
1615210540000|2021-03-08 13:35:40|1112.6|1111.8|1112.4|1112|1112.6|1112.2|1112.4|1111.8|0
1615210550000|2021-03-08 13:35:50|1112.2|1111.8|1112|1111.6|1112.2|1111.8|1112|1111.6|394
1615210560000|2021-03-08 13:36:00|1111.8||1112||1112||1111.8||250
1615210570000|2021-03-08 13:36:10|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|7079
1615210580000|2021-03-08 13:36:20|1111.4|1111.2|1111.4|1111|1111.4|1111.2|1111.4|1111|2604
1615210590000|2021-03-08 13:36:30|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|1897
1615210600000|2021-03-08 13:36:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|3169
1615210620000|2021-03-08 13:37:00|1111.2|1111.2|1111|1110.6|1111.4|1111.2|1110.8|1110.6|28562
1615210630000|2021-03-08 13:37:10|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|866
1615210640000|2021-03-08 13:37:20||1111||1111.2||1111.2||1111|5000
1615210660000|2021-03-08 13:37:40|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|1111.8|1111.4|3528
1615210670000|2021-03-08 13:37:50|1111.6||1111.6||1111.6||1111.6||0
1615210680000|2021-03-08 13:38:00||1111.2||1111.2||1111.2||1111.2|2424
1615210700000|2021-03-08 13:38:20|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111|2413
1615210730000|2021-03-08 13:38:50|1111.8|1111.4|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|7749
1615210740000|2021-03-08 13:39:00|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|0
1615210750000|2021-03-08 13:39:10|1112.4|1112|1112.4|1112|1112.4|1112|1112.2|1111.8|4267
1615210760000|2021-03-08 13:39:20||1112.2||1112||1112.2||1112|28
1615210770000|2021-03-08 13:39:30|1112.6|1112.2|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|84
1615210780000|2021-03-08 13:39:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.4|1112.6|1112.2|0
1615210790000|2021-03-08 13:39:50|1112.4|1112|1112.6|1112.2|1112.6|1112.4|1112.4|1112|3409
1615210800000|2021-03-08 13:40:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|1000
1615210810000|2021-03-08 13:40:10|1112.6|1112.2|1112.8|1112.2|1112.8|1112.4|1112.6|1112.2|558
1615210820000|2021-03-08 13:40:20|1112.2|1112|1112.2|1111.8|1112.2|1112|1112.2|1111.8|7198
1615210830000|2021-03-08 13:40:30||1112||1111.8||1112||1111.8|677
1615210850000|2021-03-08 13:40:50||1112||1112||1112||1112|150
1615210860000|2021-03-08 13:41:00|1112.4|1112.2|1112.4|1112|1112.6|1112.2|1112.2|1111.8|15999
1615210870000|2021-03-08 13:41:10|1112.2|1111.8|1112.4|1112|1112.4|1112|1112.2|1111.8|0
1615210880000|2021-03-08 13:41:20|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1615210890000|2021-03-08 13:41:30|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|0
1615210900000|2021-03-08 13:41:40|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|500
1615210910000|2021-03-08 13:41:50|1112.4||1112.6||1112.6||1112.4||300
1615210920000|2021-03-08 13:42:00|1112.8||1112.8||1112.8||1112.8||0
1615210930000|2021-03-08 13:42:10|1112.6|1111.8|1112.6|1112.2|1112.8|1112.2|1112|1111.8|16738
1615210940000|2021-03-08 13:42:20|1112.8|1112.4|1113|1112.8|1113.2|1112.8|1112.8|1112.4|10218
1615210950000|2021-03-08 13:42:30|1113.2|1112.6|1113|1112.6|1113.2|1112.8|1112.8|1112.6|4978
1615210960000|2021-03-08 13:42:40|1112.8|1112.4|1112.2|1111.8|1112.8|1112.6|1112.2|1111.8|14792
1615210970000|2021-03-08 13:42:50|1112.4|1112|1112.4|1112|1112.4|1112.2|1112.4|1112|18636
1615210980000|2021-03-08 13:43:00|1112.2|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|9082
1615210990000|2021-03-08 13:43:10|1112|1112|1111.8|1111.6|1112|1112|1111.8|1111.6|2571
1615211000000|2021-03-08 13:43:20|||||||||150
1615211010000|2021-03-08 13:43:30|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|2493
1615211020000|2021-03-08 13:43:40|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|1111.8|1111.6|600
1615211030000|2021-03-08 13:43:50||1111.4||1111.4||1111.4||1111.4|220
1615211050000|2021-03-08 13:44:10|1111.6||1111.6||1111.6||1111.6||600
1615211060000|2021-03-08 13:44:20|1111.8||1111.8||1111.8||1111.8||0
1615211070000|2021-03-08 13:44:30|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|2217
1615211080000|2021-03-08 13:44:40|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|300
1615211090000|2021-03-08 13:44:50|1111.6|1111.4|1111.6|1111.4|1111.6|1111.4|1111.6|1111.2|0
1615211100000|2021-03-08 13:45:00|1111.8|1111.6|1111.8|1111.4|1112|1111.6|1111.8|1111.4|0
1615211110000|2021-03-08 13:45:10|1112||1112||1112||1112||0
1615211120000|2021-03-08 13:45:20|1111.8|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|4822
1615211130000|2021-03-08 13:45:30||1111.2||1111.2||1111.2||1111|3951
1615211140000|2021-03-08 13:45:40||1111||1111||1111.2||1111|4124
1615211150000|2021-03-08 13:45:50|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111|3358
1615211180000|2021-03-08 13:46:20|||||||||1050
1615211200000|2021-03-08 13:46:40|1111.6||1111.6||1111.6||1111.6||1592
1615211210000|2021-03-08 13:46:50|1111.8||1111.8||1111.8||1111.8||380
1615211220000|2021-03-08 13:47:00||1111.6||1111.6||1111.6||1111.6|0
1615211240000|2021-03-08 13:47:20|1112|1111.8|1112|1111.6|1112|1111.8|1112|1111.6|3000
1615211250000|2021-03-08 13:47:30|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1370
1615211260000|2021-03-08 13:47:40|1112.6|1112|1113|1112.6|1113|1112.6|1112.6|1112|11578
1615211270000|2021-03-08 13:47:50|1113.2|1112.8|1113.4|1113|1113.6|1113.2|1113|1112.8|7643
1615211280000|2021-03-08 13:48:00|1113.6|1113.2|1114|1113.8|1114|1113.8|1113.4|1113.2|32173
1615211290000|2021-03-08 13:48:10|1113.8|1113.6|1113.8|1113.6|1114|1113.8|1113.4|1113.2|15082
1615211300000|2021-03-08 13:48:20|1113.6|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.2|7013
1615211320000|2021-03-08 13:48:40|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113.6|1113.2|2585
1615211330000|2021-03-08 13:48:50|1113.8|1113.4|1114|1113.4|1114|1113.4|1113.8|1113.4|0
1615211340000|2021-03-08 13:49:00||1113.6||1113.6||1113.6||1113.6|0
1615211370000|2021-03-08 13:49:30|1114.2|1113.8|1114|1113.8|1114.4|1114|1114|1113.8|1000
1615211380000|2021-03-08 13:49:40|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.6|1650
1615211400000|2021-03-08 13:50:00|1113.6|1113.4|1114.4|1113.8|1114.4|1114|1113.6|1113.2|15776
1615211410000|2021-03-08 13:50:10||1114||1114||1114||1114|0
1615211420000|2021-03-08 13:50:20|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114.2|1531
1615211440000|2021-03-08 13:50:40|1115|1114.4|1115|1114.6|1115|1114.6|1115|1114.4|1062
1615211450000|2021-03-08 13:50:50|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|0
1615211460000|2021-03-08 13:51:00|1115||1115||1115||1114.8||0
1615211470000|2021-03-08 13:51:10|1114.8|1114.6|1114.8|1114.4|1114.8|1114.6|1114.6|1114.4|1881
1615211480000|2021-03-08 13:51:20|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.2|1114|17978
1615211490000|2021-03-08 13:51:30|1114.4|1114|1114.2|1113.6|1114.4|1114.2|1114|1113.6|5439
1615211500000|2021-03-08 13:51:40|1114||1113.8||1114||1113.8||2300
1615211510000|2021-03-08 13:51:50|1114|1113.4|1114|1113.6|1114|1113.6|1113.8|1113.4|0
1615211520000|2021-03-08 13:52:00|1113.8|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.4|210
1615211530000|2021-03-08 13:52:10|1114.2|1113.6|1114.4|1114|1114.4|1114|1114.2|1113.4|1798
1615211540000|2021-03-08 13:52:20|1114.2||1114.2||1114.2||1114.2||0
1615211550000|2021-03-08 13:52:30|1114.4||1114.4||1114.4||1114.4||462
1615211560000|2021-03-08 13:52:40|1114.2|1114.4|1114.4|1114|1114.6|1114.4|1114.2|1114|7024
1615211580000|2021-03-08 13:53:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|4994
1615211600000|2021-03-08 13:53:20|1114.2|1113.8|1114.2|1114|1114.2|1114|1114|1113.6|1600
1615211610000|2021-03-08 13:53:30|1114.4|1114.2|1114.6|1114.4|1114.8|1114.4|1114.4|1114.2|519
1615211620000|2021-03-08 13:53:40|1114.8|1114|1114.4|1114|1114.8|1114.4|1114.4|1114|9736
1615211630000|2021-03-08 13:53:50||1114.2||1114||1114.2||1114|400
1615211640000|2021-03-08 13:54:00|1114.6|1114.2|1114.6|1114.4|1114.6|1114.4|1114.6|1114.2|1977
1615211650000|2021-03-08 13:54:10|1114.8||1114.8||1114.8||1114.8||600
1615211670000|2021-03-08 13:54:30|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.6|2051
1615211680000|2021-03-08 13:54:40|1115||1115||1115||1115||0
1615211690000|2021-03-08 13:54:50||1114.8||1114.8||1114.8||1114.8|0
1615211700000|2021-03-08 13:55:00|1115.2|1115|1115.8|1115.4|1115.8|1115.4|1115.2|1115|16985
1615211710000|2021-03-08 13:55:10|1115.6|1115.2|1115.4|1115|1115.8|1115.4|1115.4|1115|1635
1615211720000|2021-03-08 13:55:20|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|16000
1615211730000|2021-03-08 13:55:30|1115.2|1114.8|1114.8|1114.6|1115.2|1114.8|1114.8|1114.6|3270
1615211740000|2021-03-08 13:55:40|1114.6|1114.4|1114.6|1114.2|1114.6|1114.4|1114.6|1114.2|2349
1615211750000|2021-03-08 13:55:50||1114.4||1114.4||1114.4||1114.4|0
1615211760000|2021-03-08 13:56:00|1114.8||1114.8||1114.8||1114.8||400
1615211770000|2021-03-08 13:56:10|1114.6||1114.8||1114.8||1114.6||250
1615211780000|2021-03-08 13:56:20|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|3902
1615211790000|2021-03-08 13:56:30|1115.4|1115|1115.8|1115.4|1115.8|1115.6|1115.4|1115|10472
1615211800000|2021-03-08 13:56:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.2|1115|1380
1615211810000|2021-03-08 13:56:50|1115.6||1115.6||1115.6||1115.6||0
1615211830000|2021-03-08 13:57:10|1116|1115.6|1116|1115.6|1116.2|1115.8|1115.6|1115.4|17551
1615211840000|2021-03-08 13:57:20|1116.2||1116||1116.2||1116||0
1615211850000|2021-03-08 13:57:30|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.8|602
1615211860000|2021-03-08 13:57:40|1116.4|1116|1116.4|1116|1116.4|1116|1116.2|1115.8|2306
1615211870000|2021-03-08 13:57:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|5892
1615211880000|2021-03-08 13:58:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1116|2069
1615211890000|2021-03-08 13:58:10|1116.4||1116.4||1116.6||1116.4||0
1615211900000|2021-03-08 13:58:20|1116.6|1116|1116.6|1116.4|1116.6|1116.4|1116.2|1116|12655
1615211910000|2021-03-08 13:58:30|1116.8||1116.8||1116.8||1116.6||1278
1615211920000|2021-03-08 13:58:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|253
1615211930000|2021-03-08 13:58:50|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|999
1615211950000|2021-03-08 13:59:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|488
1615211960000|2021-03-08 13:59:20|1116.4||1116.6||1116.6||1116.4||480
1615211980000|2021-03-08 13:59:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|4854
1615211990000|2021-03-08 13:59:50|1115.8|1115.6|1115.8|1115.4|1116.2|1115.8|1115.6|1115.4|5719
1615212000000|2021-03-08 14:00:00|1115.6|1115.2|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|1650
1615212010000|2021-03-08 14:00:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|831
1615212020000|2021-03-08 14:00:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1114.8|5979
1615212030000|2021-03-08 14:00:30|1115.6|1114.8|1114.6|1114.4|1115.6|1115|1114.6|1114.2|12178
1615212040000|2021-03-08 14:00:40|||||||||170
1615212060000|2021-03-08 14:01:00|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.4|3051
1615212070000|2021-03-08 14:01:10||1114.8||1114.6||1114.8||1114.6|0
1615212110000|2021-03-08 14:01:50|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|3154
1615212120000|2021-03-08 14:02:00|1115.6||1115.4||1115.6||1115.4||0
1615212130000|2021-03-08 14:02:10|1115.6|1114.8|1115.4|1115|1115.6|1115|1115.2|1114.8|1161
1615212150000|2021-03-08 14:02:30|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|398
1615212160000|2021-03-08 14:02:40|1115.2||1115.2||1115.4||1115.2||1800
1615212170000|2021-03-08 14:02:50|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|2467
1615212190000|2021-03-08 14:03:10|1115|1115|1114.8|1114.6|1115|1115|1114.8|1114.6|4281
1615212200000|2021-03-08 14:03:20|1114.6|1113.6|1114.4|1114.2|1114.6|1114.2|1114|1113.6|25521
1615212210000|2021-03-08 14:03:30||1114||1114||1114||1114|184
1615212230000|2021-03-08 14:03:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|1467
1615212250000|2021-03-08 14:04:10|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.6|3758
1615212260000|2021-03-08 14:04:20|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|5315
1615212270000|2021-03-08 14:04:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|0
1615212280000|2021-03-08 14:04:40|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1114.8|1114.4|10624
1615212290000|2021-03-08 14:04:50|1115.2|1114.6|1114.6|1114.2|1115.2|1114.6|1114.6|1114.2|2508
1615212320000|2021-03-08 14:05:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|2780
1615212340000|2021-03-08 14:05:40||1114.2||1114.2||1114.2||1114.2|0
1615212350000|2021-03-08 14:05:50|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|1114.6|1114.4|3171
1615212360000|2021-03-08 14:06:00|1115|1114.6|1115|1114.6|1115.2|1115|1114.8|1114.4|18318
1615212370000|2021-03-08 14:06:10|1114.8|1114.8|1115.2|1114.8|1115.2|1114.8|1114.8|1114.4|172
1615212380000|2021-03-08 14:06:20|||||||||1000
1615212390000|2021-03-08 14:06:30|1115|1114.6|1114.8|1114.6|1115|1114.6|1114.8|1114.4|2544
1615212400000|2021-03-08 14:06:40|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|1000
1615212410000|2021-03-08 14:06:50||1114.8||1114.8||1114.8||1114.6|640
1615212420000|2021-03-08 14:07:00|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|5120
1615212430000|2021-03-08 14:07:10|1115.2|1114.2|1114.8|1114.6|1115.2|1114.6|1114.8|1114.2|8226
1615212440000|2021-03-08 14:07:20|1115|1114.8|1115.2|1114.8|1115.2|1114.8|1115|1114.8|1058
1615212450000|2021-03-08 14:07:30|1115||1115||1115||1115||0
1615212460000|2021-03-08 14:07:40|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|1114.8|1114.6|2576
1615212470000|2021-03-08 14:07:50||1114.4||1114.4||1114.4||1114.4|1318
1615212480000|2021-03-08 14:08:00|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1615212490000|2021-03-08 14:08:10|1114.4|1114.4|1114.4|1114.2|1114.6|1114.4|1114.4|1114|662
1615212500000|2021-03-08 14:08:20|||||||||100
1615212510000|2021-03-08 14:08:30|1114.6|1114|1114.8|1114.4|1114.8|1114.4|1114.6|1114|1365
1615212520000|2021-03-08 14:08:40|1115|1114.6|1115|1114.6|1115|1114.6|1115|1114.6|0
1615212530000|2021-03-08 14:08:50|1114.8|1114.4|1114.8|1114.4|1115.2|1114.8|1114.6|1114.4|9189
1615212550000|2021-03-08 14:09:10|1115|1114.6|1115|1114.8|1115.2|1114.8|1115|1114.6|2542
1615212560000|2021-03-08 14:09:20||1114.6||1114.8||1114.8||1114.6|1000
1615212570000|2021-03-08 14:09:30|1114.8|1114.6|1115|1114.8|1115.2|1114.8|1114.8|1114.6|1000
1615212580000|2021-03-08 14:09:40|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|1355
1615212590000|2021-03-08 14:09:50|1114.4|1114|1113.8|1113.4|1114.4|1114.2|1113.8|1113.4|6311
1615212600000|2021-03-08 14:10:00|1113.6|1113.2|1113.4|1113|1113.8|1113.4|1113.2|1113|5179
1615212610000|2021-03-08 14:10:10|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.6|1113.2|1874
1615212620000|2021-03-08 14:10:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|958
1615212630000|2021-03-08 14:10:30|1114.6|1114.2|1114.8|1114.4|1114.8|1114.6|1114.4|1114|6474
1615212640000|2021-03-08 14:10:40|1114.6|1114.2|1114.4|1114.2|1114.6|1114.2|1114.4|1114.2|8167
1615212650000|2021-03-08 14:10:50|1114.6|1114.4|1114.8|1114.6|1114.8|1114.6|1114.4|1114.4|5671
1615212660000|2021-03-08 14:11:00|1114.6|1114.4|1114.2|1114|1114.6|1114.4|1114.2|1114|2473
1615212670000|2021-03-08 14:11:10|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|1836
1615212680000|2021-03-08 14:11:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.6|5239
1615212690000|2021-03-08 14:11:30|1114.4||1114.4||1114.4||1114.4||0
1615212700000|2021-03-08 14:11:40|1114.2|1114|1114.4|1114|1114.4|1114|1114.2|1114|0
1615212710000|2021-03-08 14:11:50|1114.6|1114.2|1115|1114.6|1115|1114.6|1114.6|1114.2|1504
1615212720000|2021-03-08 14:12:00|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|2838
1615212730000|2021-03-08 14:12:10|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|100
1615212740000|2021-03-08 14:12:20|1114.6|1114.2|1113.4|1113|1114.6|1114.4|1113.4|1113|9429
1615212750000|2021-03-08 14:12:30|1113.6|1113.2|1113.2|1113|1113.8|1113.4|1113.2|1113|3171
1615212770000|2021-03-08 14:12:50|1113.4|1112.8|1113.4|1113|1113.6|1113.4|1113.2|1112.8|2554
1615212780000|2021-03-08 14:13:00|1113.6|1113.2|1113.2|1113|1113.6|1113.2|1113.2|1113|5755
1615212790000|2021-03-08 14:13:10|1113|1112.8|1113|1112.8|1113.2|1112.8|1113|1112.6|7840
1615212800000|2021-03-08 14:13:20|1112.8|1112.6|1112.4|1111.8|1112.8|1112.6|1112.2|1111.8|25845
1615212810000|2021-03-08 14:13:30|1112.2|1111.6|1111.8|1111.4|1112.2|1111.6|1111.8|1111.2|459
1615212820000|2021-03-08 14:13:40||1111.2||1111.4||1111.4||1111.2|0
1615212830000|2021-03-08 14:13:50|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.2|1111|600
1615212840000|2021-03-08 14:14:00|1111.2||1111.2||1111.4||1111.2||5060
1615212850000|2021-03-08 14:14:10|1111.4|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|5376
1615212860000|2021-03-08 14:14:20|||||||||9
1615212870000|2021-03-08 14:14:30|1111.4|1111|1111|1110.4|1111.4|1111.2|1111|1110.4|2744
1615212880000|2021-03-08 14:14:40|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|0
1615212900000|2021-03-08 14:15:00|1111.2|1110.8|1111.8|1111.4|1112.4|1112|1111.2|1110.8|21456
1615212910000|2021-03-08 14:15:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|5934
1615212920000|2021-03-08 14:15:20|1111.8|1111.4|1111.4|1111|1112|1111.6|1111.2|1111|2540
1615212930000|2021-03-08 14:15:30|1111.2||1111.4||1111.4||1111.2||3919
1615212940000|2021-03-08 14:15:40|1111.2|1110.8|1111.4|1110.8|1111.4|1111|1111.2|1110.8|2221
1615212950000|2021-03-08 14:15:50|1111.2|1111|1111.4|1111.2|1111.4|1111.2|1111.2|1111|25
1615212960000|2021-03-08 14:16:00|1111.6|1111.4|1111.2|1110.8|1111.8|1111.4|1111.2|1110.8|2473
1615212970000|2021-03-08 14:16:10|1111.4|1111|1111.4|1111|1111.4|1111.2|1111.4|1111|229
1615212980000|2021-03-08 14:16:20|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.8|2748
1615212990000|2021-03-08 14:16:30||1110.6||1110.8||1110.8||1110.6|142
1615213000000|2021-03-08 14:16:40|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1111|438
1615213010000|2021-03-08 14:16:50|1111|1110.8|1111|1110.6|1111|1110.8|1111|1110.6|296
1615213020000|2021-03-08 14:17:00|1111.2|1110.8|1111.2|1110.6|1111.4|1111|1110.8|1110.6|5030
1615213030000|2021-03-08 14:17:10|||||||||700
1615213040000|2021-03-08 14:17:20|1111|1110.4|1111|1110.8|1111.2|1110.8|1110.8|1110.4|600
1615213050000|2021-03-08 14:17:30|1111.2|1111|1111.2|1111|1111.2|1111|1111.2|1110.8|5900
1615213060000|2021-03-08 14:17:40|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|3128
1615213070000|2021-03-08 14:17:50|1111.4|1111.2|1111.6|1111.4|1111.6|1111.4|1111.4|1111.2|3054
1615213080000|2021-03-08 14:18:00|1111.8|1111.6|1111.6|1111.2|1112|1111.6|1111.6|1111.2|1540
1615213090000|2021-03-08 14:18:10|1111.8|1111.4|1111.4|1111|1111.8|1111.4|1110.8|1110.6|15127
1615213100000|2021-03-08 14:18:20|1111.6|1111.8|1111.4|1111|1112|1111.8|1111.4|1111|11000
1615213120000|2021-03-08 14:18:40|1111.2|1110.8|1111.2|1110.8|1111.2|1111|1111.2|1110.8|2267
1615213150000|2021-03-08 14:19:10|1111.4|1111|1111|1110.8|1111.4|1111.2|1111|1110.6|4876
1615213160000|2021-03-08 14:19:20|1110.8|1110.6|1110.6|1110.2|1111|1110.6|1110.6|1110.2|383
1615213170000|2021-03-08 14:19:30|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|0
1615213180000|2021-03-08 14:19:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|1750
1615213190000|2021-03-08 14:19:50|1110.4|1110|1110|1109.6|1110.4|1110|1110|1109.6|5676
1615213200000|2021-03-08 14:20:00|1109.8|1109.4|1110|1109.4|1110.2|1109.8|1109.6|1109.4|0
1615213210000|2021-03-08 14:20:10|1109.8|1109.2|1109.4|1109|1109.8|1109.2|1109.2|1108.8|6567
1615213220000|2021-03-08 14:20:20|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1108.6|1108.4|16700
1615213230000|2021-03-08 14:20:30|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|2493
1615213240000|2021-03-08 14:20:40|1109.4|1109.4|1110|1109.6|1110|1109.8|1109.4|1109.2|4313
1615213250000|2021-03-08 14:20:50|1109.8|1109.4|1109|1108.8|1109.8|1109.4|1109|1108.8|19268
1615213260000|2021-03-08 14:21:00|1109.4|1109|1109.6|1109.2|1109.6|1109.4|1109.4|1109|14439
1615213270000|2021-03-08 14:21:10|1109.4||1109.4||1109.4||1109.4||0
1615213280000|2021-03-08 14:21:20|1109.6|1109.4|1109.2|1108.8|1109.6|1109.4|1108.8|1108.6|25037
1615213290000|2021-03-08 14:21:30|1109.4||1109.4||1109.4||1109.4||0
1615213300000|2021-03-08 14:21:40||1109||1109.2||1109.2||1109|2000
1615213310000|2021-03-08 14:21:50|1109.2|1109|1108.6|1108.4|1109.2|1109|1108.6|1108.4|3247
1615213320000|2021-03-08 14:22:00|1108.4|1108.2|1107.6|1107.4|1108.4|1108.2|1107.6|1107.4|36890
1615213330000|2021-03-08 14:22:10|1107.8|1107.2|1107.6|1107.4|1107.8|1107.6|1107.6|1107|5447
1615213340000|2021-03-08 14:22:20|1107.8|1107.6|1107.8|1107.4|1108.2|1108|1107.4|1107.2|12321
1615213350000|2021-03-08 14:22:30|1107.6|1107.2|1107|1106.6|1107.6|1107.2|1107|1106.6|986
1615213360000|2021-03-08 14:22:40|1106.8|1106.4|1107.2|1106.8|1107.2|1106.8|1106.4|1106.2|9526
1615213370000|2021-03-08 14:22:50|1107|1107|1107|1106.8|1107.4|1107|1107|1106.8|9034
1615213380000|2021-03-08 14:23:00|1107.2|1107|1107.4|1106.8|1107.6|1107.2|1107.2|1106.8|3094
1615213400000|2021-03-08 14:23:20|1107.6|1107|1107.4|1107.2|1107.6|1107.4|1107.2|1107|1046
1615213410000|2021-03-08 14:23:30|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|1107.6|1107.4|55
1615213420000|2021-03-08 14:23:40|1107.8|1107.6|1108|1107.4|1108.2|1107.8|1107.8|1107.4|2101
1615213430000|2021-03-08 14:23:50|1107.8||1107.6||1107.8||1107.6||0
1615213440000|2021-03-08 14:24:00|1107.8|1107.6|1107.8|1107.4|1108|1107.6|1107.6|1107.4|5514
1615213450000|2021-03-08 14:24:10|1107.4|1107.2|1107.2|1107|1107.4|1107.2|1107.2|1107|13839
1615213460000|2021-03-08 14:24:20|1107.4|1107.2|1107.8|1107.4|1107.8|1107.6|1107.2|1107.2|9043
1615213480000|2021-03-08 14:24:40|1108|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.6|3100
1615213490000|2021-03-08 14:24:50|1108.4|1107.8|1108.2|1107.6|1108.4|1107.8|1107.8|1107.6|6850
1615213500000|2021-03-08 14:25:00|1108.4|1108|1108.4|1108|1108.4|1108|1108.2|1108|0
1615213510000|2021-03-08 14:25:10|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|1108.6|1108.2|0
1615213520000|2021-03-08 14:25:20|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.4|1941
1615213530000|2021-03-08 14:25:30|1109.6||1109.4||1109.6||1109.4||0
1615213540000|2021-03-08 14:25:40|1109.6|1109.2|1109.6|1109|1109.6|1109.2|1109.4|1109|4329
1615213550000|2021-03-08 14:25:50|1109.4|1108.8|1108.8|1108.6|1109.4|1108.8|1108.8|1108.6|2702
1615213560000|2021-03-08 14:26:00|1108.6|1108.4|1109|1108.6|1109.2|1109|1108.4|1108.2|14554
1615213570000|2021-03-08 14:26:10|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|0
1615213590000|2021-03-08 14:26:30|1109|1108.6|1109.4|1109.2|1109.6|1109.2|1109|1108.6|2372
1615213600000|2021-03-08 14:26:40|1109.6|1109.4|1110.2|1110|1110.2|1110|1109.6|1109.4|1919
1615213610000|2021-03-08 14:26:50|1110.4|1110.2|1110.4|1110|1110.6|1110.2|1110.4|1110|22559
1615213620000|2021-03-08 14:27:00|1110.2|1110.2|1110.4|1109.8|1110.4|1110.2|1110.2|1109.8|2
1615213630000|2021-03-08 14:27:10|1110.2||1110.4||1110.4||1110.2||0
1615213650000|2021-03-08 14:27:30|1110.2|1110|1110.2|1109.8|1110.2|1110|1110.2|1109.8|2433
1615213660000|2021-03-08 14:27:40|1110|1109.6|1109.6|1109.4|1110|1109.8|1109.6|1109.4|2898
1615213670000|2021-03-08 14:27:50|1109.4|1109.2|1108.8|1108.4|1109.4|1109.2|1108.8|1108.4|6452
1615213680000|2021-03-08 14:28:00|1108.6|1108.2|1109|1108.4|1109|1108.4|1108.4|1108|1920
1615213690000|2021-03-08 14:28:10|1109.2|1108.6|1109.2|1108.8|1109.2|1108.8|1109.2|1108.6|0
1615213700000|2021-03-08 14:28:20||1108.6||1108.8||1108.8||1108.6|0
1615213710000|2021-03-08 14:28:30|1108.8|1108.6|1109.2|1108.6|1109.2|1108.8|1108.8|1108.4|4604
1615213720000|2021-03-08 14:28:40|1109|1108.8|1109.2|1108.6|1109.2|1108.8|1109|1108.6|0
1615213730000|2021-03-08 14:28:50||1108.8||1108.6||1108.8||1108.6|0
1615213740000|2021-03-08 14:29:00||1108.8||1108.8||1108.8||1108.8|0
1615213750000|2021-03-08 14:29:10||1109||1109||1109||1109|0
1615213760000|2021-03-08 14:29:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109|460
1615213770000|2021-03-08 14:29:30|1109.4|1109|1109.4|1109.2|1109.6|1109.2|1109.4|1109|1187
1615213780000|2021-03-08 14:29:40|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|1109.6|1109.4|33
1615213800000|2021-03-08 14:30:00|1109.8|1109.6|1109.8|1109.4|1110.2|1109.8|1109.4|1109.2|13192
1615213810000|2021-03-08 14:30:10|1109.6|1109.2|1108.6|1108.2|1109.6|1109.2|1108.4|1107.8|5824
1615213820000|2021-03-08 14:30:20|1108.8|1108.4|1109|1108.6|1109.2|1108.6|1108.6|1108.4|297
1615213830000|2021-03-08 14:30:30|1109.2|1108.8|1108.6|1108|1109.4|1109|1108.6|1108|1779
1615213840000|2021-03-08 14:30:40|1108.8|1108.2|1107|1106.4|1108.8|1108.4|1107|1106.4|7005
1615213850000|2021-03-08 14:30:50|1107.2|1106.6|1107.8|1107.4|1107.8|1107.4|1107.2|1106.4|0
1615213860000|2021-03-08 14:31:00|1107.6|1107.2|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|1495
1615213870000|2021-03-08 14:31:10|1107|1106.2|1107|1106.6|1107.2|1107|1107|1106.2|0
1615213880000|2021-03-08 14:31:20|1107.2|1106.8|1108|1107.4|1108|1107.4|1107.2|1106.8|4036
1615213890000|2021-03-08 14:31:30|1108.2|1107.6|1109.2|1108.8|1109.2|1108.8|1108|1107.6|6899
1615213900000|2021-03-08 14:31:40|1109.4|1109|1109.2|1109|1109.6|1109.2|1109.2|1108.8|1070
1615213910000|2021-03-08 14:31:50|1109|1108.8|1108.8|1108.4|1109.2|1109|1108.8|1108.4|4130
1615213920000|2021-03-08 14:32:00|1108.6|1108.2|1108.4|1108|1109|1108.6|1108.4|1108|8447
1615213930000|2021-03-08 14:32:10|1108.6|1108.2|1108.4|1108|1109|1108.6|1108.2|1107.6|6937
1615213940000|2021-03-08 14:32:20|1108.6|1108.2|1108.8|1108.4|1108.8|1108.4|1108.4|1108|0
1615213950000|2021-03-08 14:32:30|1108.6|1108.2|1108.2|1108|1108.6|1108.4|1108.2|1108|2253
1615213960000|2021-03-08 14:32:40|1108|1107.6|1107.6|1107|1108|1107.6|1107.4|1107|2478
1615213970000|2021-03-08 14:32:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1106.8|1106.2|5694
1615213980000|2021-03-08 14:33:00|1107.4|1107|1107|1106.6|1107.4|1107|1106.6|1106.2|2353
1615213990000|2021-03-08 14:33:10|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1105.8|1105.6|7716
1615214000000|2021-03-08 14:33:20|1106.4|1105.8|1106.2|1105.6|1106.4|1106|1106|1105.6|2085
1615214010000|2021-03-08 14:33:30|1106|1105.8|1105|1104.8|1106.2|1105.8|1105|1104.4|12363
1615214020000|2021-03-08 14:33:40|1105.2|1104.6|1104.8|1104.2|1105.2|1104.6|1104.6|1104.2|672
1615214030000|2021-03-08 14:33:50|1105|1104.4|1105.2|1104.8|1105.4|1105|1105|1104.4|3100
1615214040000|2021-03-08 14:34:00|1105.4|1105|1106.2|1105.4|1106.2|1105.8|1105.4|1104.8|10963
1615214050000|2021-03-08 14:34:10|1106|1105.6|1105.4|1105|1106|1105.6|1105.2|1104.8|6458
1615214060000|2021-03-08 14:34:20|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.6|1104.2|9675
1615214070000|2021-03-08 14:34:30|1104.8|1104.4|1104.6|1103.8|1104.8|1104.6|1104.6|1103.8|4478
1615214080000|2021-03-08 14:34:40|1104.4|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|1
1615214090000|2021-03-08 14:34:50|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104.2|1103.6|1713
1615214100000|2021-03-08 14:35:00|1104.8|1104|1104.6|1104.2|1104.8|1104.2|1104.6|1103.8|0
1615214110000|2021-03-08 14:35:10|1104.8|1104.4|1105|1104.8|1105|1104.8|1104.6|1104.2|1162
1615214120000|2021-03-08 14:35:20|1105.2|1105|1105|1104.6|1105.8|1105.4|1104.8|1104.6|6246
1615214130000|2021-03-08 14:35:30|1105.2|1104.8|1105.4|1105|1105.6|1105.2|1105.2|1104.8|14283
1615214140000|2021-03-08 14:35:40|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.8|1104.6|10021
1615214150000|2021-03-08 14:35:50|1105.2|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|149
1615214160000|2021-03-08 14:36:00|1105.6|1105.2|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|462
1615214170000|2021-03-08 14:36:10|1105.6|1105.2|1105|1104.4|1105.8|1105.4|1104.6|1104.2|17818
1615214180000|2021-03-08 14:36:20|1105.2|1104.6|1105.6|1105.2|1105.8|1105.2|1105.2|1104.6|592
1615214190000|2021-03-08 14:36:30|1105.4|1105|1105.6|1105|1105.6|1105|1105|1104.6|600
1615214200000|2021-03-08 14:36:40|1105.8|1105.2|1107.2|1106.8|1107.4|1106.8|1105.8|1105.2|19134
1615214210000|2021-03-08 14:36:50|1107|1106.4|1106|1105.6|1107|1106.4|1106|1105.6|23887
1615214220000|2021-03-08 14:37:00|1106.2|1105.8|1106.4|1106|1106.4|1106|1105.8|1105.6|9367
1615214230000|2021-03-08 14:37:10|1106.6|1105.8|1107.4|1107|1107.4|1107|1106.6|1105.8|3391
1615214240000|2021-03-08 14:37:20|1107.2|1106.2|1107.6|1107.2|1108|1107.6|1106.4|1106.2|23637
1615214250000|2021-03-08 14:37:30|1107.8|1107.4|1108.6|1108|1108.8|1108.2|1107.8|1107.4|5726
1615214260000|2021-03-08 14:37:40|1108.8|1108.2|1110.6|1110.2|1111|1110.6|1108.6|1108.2|75769
1615214270000|2021-03-08 14:37:50|1110.8|1110|1111|1110.4|1111|1110.4|1110.2|1110|9968
1615214280000|2021-03-08 14:38:00|1110.8|1110.2|1111.2|1110.6|1111.4|1110.8|1109.8|1109.4|21152
1615214290000|2021-03-08 14:38:10|1111|1110.4|1111.6|1111.2|1111.8|1111.2|1110.6|1110.2|7044
1615214300000|2021-03-08 14:38:20|1111.8|1111.4|1112.4|1112.2|1112.4|1112.2|1111.6|1111.4|2122
1615214310000|2021-03-08 14:38:30|1112.6|1112.4|1113.8|1113.2|1114|1113.6|1112.6|1112.2|13624
1615214320000|2021-03-08 14:38:40|1113.6|1113.4|1113.8|1113.4|1114|1113.6|1113|1112.8|24599
1615214330000|2021-03-08 14:38:50|1114|1113.2|1113.8|1113.4|1114|1113.4|1113.2|1112.8|6933
1615214340000|2021-03-08 14:39:00|1113.6|1113.2|1113.4|1113|1114|1113.4|1113.2|1113|8577
1615214350000|2021-03-08 14:39:10|1113.6|1112.8|1113.8|1113|1113.8|1113.4|1113|1112.4|2723
1615214360000|2021-03-08 14:39:20|1114|1113.2|1114.6|1114.2|1114.6|1114.2|1114|1113.2|6575
1615214370000|2021-03-08 14:39:30|1114.8|1114|1114.6|1114|1114.8|1114.4|1114|1113.8|27594
1615214380000|2021-03-08 14:39:40|1114.4|1113.8|1115.8|1115.4|1115.8|1115.6|1114|1113.8|42207
1615214390000|2021-03-08 14:39:50|1116|1115.6|1115.8|1115.2|1116|1115.6|1115.4|1114.8|2159
1615214400000|2021-03-08 14:40:00|1115.6|1115.4|1115.6|1115.2|1116|1115.8|1114.4|1113.2|77376
1615214410000|2021-03-08 14:40:10|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|3085
1615214420000|2021-03-08 14:40:20|1115.6|1115.2|1116.2|1116|1116.2|1116|1115.6|1115.2|2975
1615214430000|2021-03-08 14:40:30|1116.4|1115.8|1116.6|1116.2|1116.8|1116.2|1116.4|1115.8|8659
1615214440000|2021-03-08 14:40:40|1116.8|1116.6|1117.4|1117|1117.6|1117.4|1116.6|1116.2|32818
1615214450000|2021-03-08 14:40:50|1117.6|1117.2|1117.8|1117.2|1117.8|1117.2|1117.4|1117|2218
1615214460000|2021-03-08 14:41:00|1118|1117.4|1118.4|1117.8|1118.4|1118|1117.8|1117.4|8116
1615214470000|2021-03-08 14:41:10|1118.2|1117.6|1118|1117.6|1118.2|1117.8|1118|1117.6|500
1615214480000|2021-03-08 14:41:20|1118.2|1117.8|1118.4|1118|1118.6|1118|1117.8|1117.6|6080
1615214490000|2021-03-08 14:41:30|1118.2|1117.8|1118.2|1117.4|1118.2|1118|1117.6|1117.4|11347
1615214500000|2021-03-08 14:41:40|1118.4|1117.6|1118.6|1118|1118.8|1118.2|1118.4|1117.6|1508
1615214510000|2021-03-08 14:41:50|1118.8|1118.2|1118.8|1118.4|1119|1118.8|1118.6|1118.2|19284
1615214520000|2021-03-08 14:42:00|1118.6|1118.2|1118.8|1118.2|1119|1118.4|1118.2|1117.8|34045
1615214530000|2021-03-08 14:42:10|1118.6|1118.4|1118.8|1118.2|1119|1118.6|1118.6|1118.2|2633
1615214540000|2021-03-08 14:42:20|1118.2|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|8472
1615214550000|2021-03-08 14:42:30|1118|1117.6|1118|1117.6|1118.2|1117.6|1117.8|1117.6|3083
1615214560000|2021-03-08 14:42:40|1118.2|1117.8|1118.2|1117.6|1118.2|1117.8|1118|1117.6|600
1615214570000|2021-03-08 14:42:50|1118.4|1117.8|1119|1118.6|1119|1118.6|1118.4|1117.8|11308
1615214580000|2021-03-08 14:43:00|1118.8|1118.4|1118.8|1118.6|1119|1118.8|1118.8|1118.4|6893
1615214590000|2021-03-08 14:43:10|1118.6|1118.4|1119|1118.8|1119|1118.8|1118.6|1118|12055
1615214600000|2021-03-08 14:43:20|1119.2|1119|1119.4|1119|1119.6|1119|1119|1118.8|7669
1615214610000|2021-03-08 14:43:30|1119.6|1119.2|1119.2|1119|1119.8|1119.6|1119.2|1118.8|23046
1615214620000|2021-03-08 14:43:40|1119.4|1119.2|1119.4|1119|1119.8|1119.4|1119.4|1119|2304
1615214630000|2021-03-08 14:43:50|1119.2|1119.2|1119.2|1119|1119.6|1119.2|1119.2|1118.8|1589
1615214640000|2021-03-08 14:44:00|1119.4|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|3677
1615214650000|2021-03-08 14:44:10|1119.8|1119.4|1120.4|1120.2|1120.4|1120.2|1119.8|1119.4|101033
1615214660000|2021-03-08 14:44:20|1120.6|1120|1119.8|1119.2|1120.6|1120|1119.8|1119.2|10344
1615214670000|2021-03-08 14:44:30|1120|1119.4|1120|1119.6|1120|1119.6|1119.4|1119|12464
1615214680000|2021-03-08 14:44:40|1120.2|1119.8|1120.8|1120|1121|1120.4|1120.2|1119.8|4018
1615214690000|2021-03-08 14:44:50|1121|1120.2|1120.6|1120.2|1121|1120.8|1120|1119.8|50428
1615214700000|2021-03-08 14:45:00|1120.8|1120.4|1121.8|1121|1122|1121.4|1119.8|1119.6|78010
1615214710000|2021-03-08 14:45:10|1121.4|1121.2|1121.6|1121|1122|1121.4|1120.8|1120.6|10055
1615214720000|2021-03-08 14:45:20|1121.8|1121.2|1121.4|1120.8|1122.2|1121.6|1120.8|1120.6|33155
1615214730000|2021-03-08 14:45:30|1121.2|1120.6|1121.2|1120.4|1121.4|1121.2|1120.4|1119.8|11281
1615214740000|2021-03-08 14:45:40|1121|1120|1119.8|1118.8|1121|1120.6|1119.8|1118.8|7605
1615214750000|2021-03-08 14:45:50|1120|1119|1119.8|1119.4|1121|1120.6|1119.6|1119|29816
1615214760000|2021-03-08 14:46:00|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1119.4|1118.8|15486
1615214770000|2021-03-08 14:46:10|1119.4|1119|1120|1119.6|1120.2|1120|1119.4|1118.8|9370
1615214780000|2021-03-08 14:46:20|1120.2|1119.8|1120.2|1119.4|1120.6|1120|1120|1119.2|5719
1615214790000|2021-03-08 14:46:30|1120|1119.2|1118.6|1118|1120|1119.2|1118.4|1117.8|5828
1615214800000|2021-03-08 14:46:40|1118.4|1117.8|1118|1117.6|1118.6|1118.2|1118|1117.6|3093
1615214810000|2021-03-08 14:46:50|1118.2|1117.8|1118.2|1117.6|1118.4|1118.2|1117.4|1117|17879
1615214820000|2021-03-08 14:47:00|1118|1117.4|1118|1117.6|1118.6|1118|1117.8|1117.4|0
1615214830000|2021-03-08 14:47:10|1117.8|1117.4|1117.2|1116.8|1118.6|1118.2|1117.2|1116.6|33351
1615214840000|2021-03-08 14:47:20|1117|1116.6|1117|1116.4|1117.6|1117|1116.8|1116.4|874
1615214850000|2021-03-08 14:47:30|1117.2|1116.6|1118|1117.6|1118.2|1117.8|1117.2|1116.6|3851
1615214860000|2021-03-08 14:47:40|1117.8|1117.2|1118.4|1118|1118.4|1118|1117.4|1117|14783
1615214870000|2021-03-08 14:47:50|1118.6|1118.2|1117.8|1117.4|1118.6|1118.2|1117.2|1116.8|24940
1615214880000|2021-03-08 14:48:00|1118.2|1117.6|1119.8|1119|1120|1119.4|1118|1117.6|14043
1615214890000|2021-03-08 14:48:10|1120|1119.2|1120.4|1119.8|1120.4|1120|1120|1119.2|7783
1615214900000|2021-03-08 14:48:20|1120.2|1119.6|1119.2|1118.8|1120.6|1120|1119.2|1118.8|42069
1615214910000|2021-03-08 14:48:30|1119.4|1119|1120|1119.4|1120.8|1120.4|1119.4|1119|17338
1615214920000|2021-03-08 14:48:40|1119.8|1119.2|1119.6|1119.2|1119.8|1119.6|1118.6|1118.2|15274
1615214930000|2021-03-08 14:48:50|1119.8|1119.4|1119.4|1119|1120|1119.6|1119.2|1118.8|15206
1615214940000|2021-03-08 14:49:00|1119.6|1119.2|1119|1118.4|1119.6|1119.4|1118.8|1118.4|8389
1615214950000|2021-03-08 14:49:10|1118.8|1118.6|1119|1118.4|1119|1118.6|1118|1117.6|7665
1615214960000|2021-03-08 14:49:20|1118.4|1118.2|1118|1117.4|1118.4|1118.2|1118|1117.4|4265
1615214970000|2021-03-08 14:49:30|1117.8|1117.2|1117.6|1117|1117.8|1117.2|1116.8|1116.6|5600
1615214980000|2021-03-08 14:49:40|1117.4|1117.2|1117.4|1117|1117.6|1117.2|1117.2|1117|2948
1615214990000|2021-03-08 14:49:50|1117.2|1116.8|1117|1116.4|1117.4|1116.8|1116.4|1116|10240
1615215000000|2021-03-08 14:50:00|1117.2|1117|1118.8|1118.2|1119|1118.4|1117|1116.4|13574
1615215010000|2021-03-08 14:50:10|1119|1118.4|1120.2|1119.6|1120.8|1120.2|1118.8|1118.4|11421
1615215020000|2021-03-08 14:50:20|1120|1119.8|1118.2|1118|1120.2|1119.8|1118|1117.6|14351
1615215030000|2021-03-08 14:50:30|1118.4|1117.8|1118|1117.4|1118.4|1118|1117.8|1117.4|7048
1615215040000|2021-03-08 14:50:40|1118.2|1117.8|1117.4|1116.8|1118.4|1117.8|1117.2|1116.6|3344
1615215050000|2021-03-08 14:50:50|1117.2|1116.6|1117.8|1117.2|1118|1117.6|1116.8|1116.2|2502
1615215060000|2021-03-08 14:51:00|1118|1117.4|1117.4|1117|1118.6|1118.2|1117.4|1116.8|11661
1615215070000|2021-03-08 14:51:10|1117.6|1116.8|1117.6|1117.2|1117.6|1117.2|1117|1116.4|1600
1615215080000|2021-03-08 14:51:20|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.2|1116.8|3029
1615215090000|2021-03-08 14:51:30|1117.6|1117.2|1117.8|1117.2|1117.8|1117.6|1117.4|1116.8|2035
1615215100000|2021-03-08 14:51:40|1118|1117.4|1117.8|1117.6|1118.2|1117.8|1117.8|1117.4|1105
1615215110000|2021-03-08 14:51:50|1118|1117.8|1119|1118.4|1119|1118.8|1118|1117.8|1098
1615215120000|2021-03-08 14:52:00|1119.2|1118.6|1119|1118.6|1119.2|1118.8|1118.6|1118.2|2266
1615215130000|2021-03-08 14:52:10|1118.8|1118.4|1119.8|1119.4|1120|1119.6|1118.8|1118.4|6753
1615215140000|2021-03-08 14:52:20|1119.6|1119.6|1119.6|1119|1119.6|1119.6|1119.4|1119|5972
1615215150000|2021-03-08 14:52:30|1119.4|1118.8|1119.2|1118.8|1119.4|1118.8|1118.6|1118.2|12625
1615215160000|2021-03-08 14:52:40|1119.4|1118.6|1120.4|1119.8|1121|1120.8|1119.4|1118.6|22382
1615215170000|2021-03-08 14:52:50|1120.6|1120|1120.6|1120.2|1120.8|1120.6|1120.4|1120|10607
1615215180000|2021-03-08 14:53:00|1120.4|1120.4|1121.2|1120.8|1121.2|1120.8|1120.4|1120.2|1459
1615215190000|2021-03-08 14:53:10|1121.4|1121|1121|1120.8|1121.6|1121.4|1120.6|1120.2|25348
1615215200000|2021-03-08 14:53:20|1120.8|1120.6|1120.8|1120.4|1120.8|1120.8|1120.6|1120.2|3646
1615215210000|2021-03-08 14:53:30|1120.6|1120.2|1119|1118.8|1120.6|1120.2|1119|1118.8|4734
1615215220000|2021-03-08 14:53:40|1119.2|1119|1118.6|1118.2|1119.2|1119|1118.4|1118|812
1615215230000|2021-03-08 14:53:50|1118.4|1118.4|1120.2|1119.6|1120.2|1119.8|1118|1117.8|21737
1615215240000|2021-03-08 14:54:00|1120|1119.4|1120.2|1119.8|1120.4|1120|1119.8|1119.2|3359
1615215250000|2021-03-08 14:54:10|1120|1119.6|1120.6|1120.2|1120.6|1120.2|1119.6|1119.2|4146
1615215260000|2021-03-08 14:54:20|1120.8|1120.4|1121.6|1121|1121.8|1121.2|1120.4|1120.2|17737
1615215270000|2021-03-08 14:54:30|1121.8|1121.2|1122.6|1122|1122.6|1122.2|1121.6|1121.2|4438
1615215280000|2021-03-08 14:54:40|1122.8|1122.2|1121.6|1120.8|1123|1122.4|1121.2|1120.8|25277
1615215290000|2021-03-08 14:54:50|1121.4|1120.4|1121.2|1120.8|1121.4|1120.8|1120.6|1120|6357
1615215300000|2021-03-08 14:55:00|1121.4|1121|1123.2|1122.8|1123.2|1123|1121.4|1121|24550
1615215310000|2021-03-08 14:55:10|1123.4|1123|1123.6|1123.2|1123.6|1123.2|1123.4|1123|10774
1615215320000|2021-03-08 14:55:20|1123.4|1123|1123.8|1123.4|1124|1123.8|1123.2|1122.8|29631
1615215330000|2021-03-08 14:55:30|1124|1123.6|1124|1123.6|1124|1123.8|1123.6|1123|5431
1615215340000|2021-03-08 14:55:40|1123.8|1123.4|1123.8|1123.2|1124.2|1124|1123.6|1123.2|11209
1615215350000|2021-03-08 14:55:50|1124|1123.4|1124.2|1123.6|1124.4|1124|1123.6|1123.2|35518
1615215360000|2021-03-08 14:56:00|1123.6|1123.4|1123.8|1123.4|1123.8|1123.6|1121.8|1121.6|102444
1615215370000|2021-03-08 14:56:10|1124|1123.6|1124.4|1124|1125|1124.6|1124|1123.6|43119
1615215380000|2021-03-08 14:56:20|1124.2|1123.8|1124.2|1123.6|1124.4|1124|1123.6|1123.2|3404
1615215390000|2021-03-08 14:56:30|1124|1123.8|1123.8|1123.2|1124|1123.8|1123.8|1123.2|516
1615215400000|2021-03-08 14:56:40|1123.6|1123|1121.2|1120.8|1123.6|1123|1121.2|1120.8|4401
1615215410000|2021-03-08 14:56:50|1121|1120.6|1120.8|1120.4|1121.8|1121.4|1120.8|1120.4|14900
1615215420000|2021-03-08 14:57:00|1121|1120.6|1119.8|1119.4|1121.2|1120.8|1119.4|1118.8|5652
1615215430000|2021-03-08 14:57:10|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1118.8|1118.4|3190
1615215440000|2021-03-08 14:57:20|1119.6|1118.8|1118.2|1117.8|1119.6|1119|1118.2|1117.6|9331
1615215450000|2021-03-08 14:57:30|1118.4|1118|1118.4|1118|1119|1118.6|1117.8|1117.6|7812
1615215460000|2021-03-08 14:57:40|1118|1117.8|1117.8|1117.4|1118|1117.8|1117.8|1117.2|4230
1615215470000|2021-03-08 14:57:50|1117.6|1117.2|1117.8|1117.2|1117.8|1117.2|1117.4|1116.8|1
1615215480000|2021-03-08 14:58:00|1117.6|1117|1117.6|1117|1118|1117.8|1117.4|1116.8|10105
1615215490000|2021-03-08 14:58:10|1117.8|1116.8|1117.4|1116.8|1117.8|1117|1117.4|1116.8|0
1615215500000|2021-03-08 14:58:20|1117.2|1117|1118.2|1117.6|1118.4|1118|1117.2|1117|7367
1615215510000|2021-03-08 14:58:30|1118.4|1117.8|1119|1118.6|1119|1118.6|1118.2|1117.6|2314
1615215520000|2021-03-08 14:58:40|1118.8|1118.4|1118.6|1118.2|1119|1118.6|1118.2|1117.6|4005
1615215530000|2021-03-08 14:58:50|1118.8|1118|1118.2|1117.8|1118.8|1118.4|1118.2|1117.6|2831
1615215540000|2021-03-08 14:59:00|1118.4|1118|1118.8|1118.4|1119|1118.8|1117|1116.8|65680
1615215550000|2021-03-08 14:59:10|1119|1118.6|1119.2|1118.6|1120|1119.4|1119|1118.6|26298
1615215560000|2021-03-08 14:59:20|1119.4|1118.8|1120.2|1119.6|1120.4|1119.8|1119.4|1118.8|0
1615215570000|2021-03-08 14:59:30|1120|1119.4|1120.6|1120.2|1120.6|1120.2|1119.8|1119.2|10983
1615215580000|2021-03-08 14:59:40|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1050
1615215590000|2021-03-08 14:59:50|1120.6|1120.6|1120.6|1120.2|1120.8|1120.6|1120.2|1120|2407
1615215600000|2021-03-08 15:00:00|1120.8|1120.4|1122|1121.6|1122.2|1121.8|1120.8|1120.4|14249
1615215610000|2021-03-08 15:00:10|1122.2|1121.8|1122.2|1121.8|1122.6|1122|1121.8|1121.6|12413
1615215620000|2021-03-08 15:00:20|1122|1121.6|1121.8|1121.4|1122.4|1121.8|1121.4|1120.8|5853
1615215630000|2021-03-08 15:00:30|1122|1121.6|1122.4|1121.8|1122.6|1122|1121.8|1121|5989
1615215640000|2021-03-08 15:00:40|1122.2|1121.6|1121.8|1121.4|1122.4|1121.8|1121.8|1121.2|4259
1615215650000|2021-03-08 15:00:50|1121.6|1121.2|1121.8|1121.4|1122.2|1121.6|1121.2|1120.8|1520
1615215660000|2021-03-08 15:01:00|1121.6|1121|1120.6|1120.2|1121.6|1121.2|1120.6|1120.2|3987
1615215670000|2021-03-08 15:01:10|1120.8|1120|1119.8|1119.6|1121|1120.4|1119.8|1119.6|8555
1615215680000|2021-03-08 15:01:20|1120|1119.4|1119.2|1118.8|1120|1119.4|1118.8|1118.4|2223
1615215690000|2021-03-08 15:01:30|1119.4|1119|1119.8|1119.4|1120|1119.4|1119|1118.6|10074
1615215700000|2021-03-08 15:01:40|1119.6|1119.2|1119.8|1119.4|1120|1119.6|1119.4|1119|4113
1615215710000|2021-03-08 15:01:50|1120|1119.6|1120.2|1119.8|1120.4|1120|1119.8|1119.4|330
1615215720000|2021-03-08 15:02:00|1121.4|1120|1122|1121.6|1122.4|1121.8|1120.4|1120|48509
1615215730000|2021-03-08 15:02:10|1121.8|1121.4|1122|1121.8|1122|1121.8|1121.4|1121|12959
1615215740000|2021-03-08 15:02:20|1121.8|1121.6|1122.4|1122|1122.4|1122|1121.6|1121.4|4852
1615215750000|2021-03-08 15:02:30|1122.6|1122.2|1122.4|1122|1122.8|1122.6|1122.2|1121.8|7416
1615215760000|2021-03-08 15:02:40|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122.6|1122.2|4445
1615215770000|2021-03-08 15:02:50|1122.6|1122.6|1122.8|1122.6|1123|1122.8|1122.6|1122|7693
1615215780000|2021-03-08 15:03:00|1122.6|1122.4|1122.2|1121.6|1122.8|1122.6|1121.8|1121.6|9920
1615215790000|2021-03-08 15:03:10|1121.4|1121.2|1121|1120.6|1122|1121.6|1120.8|1120.4|20485
1615215800000|2021-03-08 15:03:20|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.6|1120|3396
1615215810000|2021-03-08 15:03:30|1120.6|1120.2|1120|1119.6|1120.6|1120.4|1119.8|1119.4|10726
1615215820000|2021-03-08 15:03:40|1119.8|1119.4|1119.6|1119|1119.8|1119.6|1119.4|1119|1789
1615215830000|2021-03-08 15:03:50|1119.4|1119.2|1119.2|1118.8|1119.6|1119.4|1119|1118.8|11625
1615215840000|2021-03-08 15:04:00|1119|1118.6|1119|1118.6|1119.4|1118.8|1118.4|1118|7510
1615215850000|2021-03-08 15:04:10|1119.2|1118.8|1118.8|1118.2|1119.2|1118.8|1118.4|1118|1179
1615215860000|2021-03-08 15:04:20|1119|1118.4|1119|1118.6|1119|1118.8|1118.8|1118.4|2029
1615215870000|2021-03-08 15:04:30|1119.2|1118.8|1120|1119.4|1120|1119.6|1119.2|1118.8|5892
1615215880000|2021-03-08 15:04:40|1120.2|1119.6|1121.6|1121.2|1121.6|1121.4|1120.2|1119.6|6092
1615215890000|2021-03-08 15:04:50|1121.8|1121.4|1122.4|1122|1122.4|1122|1121.8|1121.4|3540
1615215900000|2021-03-08 15:05:00|1122.2|1121.8|1123.2|1122.8|1123.2|1123|1122|1121.6|12527
1615215910000|2021-03-08 15:05:10|1123.4|1123|1124|1123.6|1124.4|1123.8|1123.4|1123|9209
1615215920000|2021-03-08 15:05:20|1123.8|1123.4|1124.6|1124.4|1124.8|1124.6|1123.6|1123|9812
1615215930000|2021-03-08 15:05:30|1124.4|1124.2|1123.8|1123.4|1124.6|1124.2|1123.6|1123.4|13180
1615215940000|2021-03-08 15:05:40|1123.6|1123.2|1123.6|1123.2|1123.8|1123.2|1123|1122.6|11128
1615215950000|2021-03-08 15:05:50|1123.4|1123|1122.8|1122.4|1123.6|1123.2|1122.8|1122.4|600
1615215960000|2021-03-08 15:06:00|1122.6|1122.2|1123.8|1123.4|1123.8|1123.4|1122.6|1122|8161
1615215970000|2021-03-08 15:06:10|1124|1123.6|1123.2|1122.8|1124.2|1123.6|1123.2|1122.8|6447
1615215980000|2021-03-08 15:06:20|1123|1122.4|1123|1122.6|1123.4|1123|1122.8|1122.4|7554
1615215990000|2021-03-08 15:06:30|1122.8|1122.8|1123.2|1122.6|1123.2|1123|1122.8|1122.4|2727
1615216000000|2021-03-08 15:06:40|1122.8|1122.8|1122.8|1122.4|1122.8|1122.8|1122.6|1122.2|12956
1615216010000|2021-03-08 15:06:50|1123|1122.6|1122.6|1122.2|1123.2|1122.8|1122.6|1122|9441
1615216020000|2021-03-08 15:07:00|1122.4|1122|1123.4|1123|1123.4|1123|1122.4|1122|6181
1615216030000|2021-03-08 15:07:10|1123.2|1122.8|1123.8|1123.4|1124.2|1123.8|1123.2|1122.8|16970
1615216040000|2021-03-08 15:07:20|1124|1123.2|1123.8|1123.4|1124|1123.6|1123.8|1123.2|50
1615216050000|2021-03-08 15:07:30|1124|1123.6|1123.8|1123.4|1124|1123.8|1123.6|1123.2|13740
1615216060000|2021-03-08 15:07:40|1123.6|1123.2|1124|1123.4|1124.2|1124|1123.2|1123|9192
1615216070000|2021-03-08 15:07:50|1124.2|1123.6|1124.2|1124|1124.8|1124.4|1124.2|1123.6|13579
1615216080000|2021-03-08 15:08:00|1124.4|1123.8|1124|1123.4|1124.4|1124|1123.8|1123.4|4314
1615216090000|2021-03-08 15:08:10|1123.8|1123.2|1123.6|1123.2|1123.8|1123.4|1123.4|1123.2|5893
1615216100000|2021-03-08 15:08:20|1123.8|1123.4|1123.4|1123|1124|1123.6|1123.4|1123|3572
1615216110000|2021-03-08 15:08:30|1123.6|1123.2|1123|1122.6|1123.8|1123.2|1122.8|1122.4|13948
1615216120000|2021-03-08 15:08:40|1122.8|1122.4|1122.6|1122|1122.8|1122.4|1122.4|1122|3294
1615216130000|2021-03-08 15:08:50|1122.8|1122.2|1122.6|1122.2|1122.8|1122.2|1122.6|1122.2|0
1615216140000|2021-03-08 15:09:00|1122.8|1122|1122.2|1122|1122.8|1122.2|1122.2|1122|268
1615216150000|2021-03-08 15:09:10|1122|1121.8|1122.2|1121.8|1122.4|1122|1122|1121.6|2526
1615216160000|2021-03-08 15:09:20|1122.4|1122|1122.4|1121.8|1122.4|1122|1122.4|1121.8|1000
1615216170000|2021-03-08 15:09:30|1122.2|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|4981
1615216180000|2021-03-08 15:09:40|1122.6|1122.2|1122.4|1122|1122.8|1122.2|1122.4|1121.8|763
1615216190000|2021-03-08 15:09:50|1122|1122.2|1122.2|1122|1122.2|1122.2|1122|1121.6|50000
1615216200000|2021-03-08 15:10:00|1122.4|1122.2|1122.8|1122.4|1122.8|1122.4|1121.6|1121.2|22131
1615216210000|2021-03-08 15:10:10|1123|1122.6|1123.2|1123|1123.2|1123|1123|1122.4|3360
1615216220000|2021-03-08 15:10:20|1123.6|1122.8|1123.2|1122.8|1123.6|1123.2|1122.8|1122.4|7642
1615216230000|2021-03-08 15:10:30|1123|1122.6|1122.4|1122|1123|1122.6|1122|1121.8|10069
1615216240000|2021-03-08 15:10:40|1122.2|1121.8|1122.4|1121.8|1122.4|1121.8|1122|1121.6|1859
1615216250000|2021-03-08 15:10:50|1122.2|1121.6|1122.2|1121.8|1122.4|1121.8|1121.6|1121.4|2462
1615216260000|2021-03-08 15:11:00|1122.4|1122|1122.6|1122.2|1122.6|1122.2|1122|1121.8|3013
1615216270000|2021-03-08 15:11:10|1122.4||1122.6||1122.6||1122.4||0
1615216280000|2021-03-08 15:11:20|1122.4|1122|1122|1121.6|1122.4|1122|1122|1121.6|6526
1615216290000|2021-03-08 15:11:30|1121.8|1121.4|1122|1121.6|1122|1121.6|1121.2|1121|28385
1615216300000|2021-03-08 15:11:40|1121.8|1121.8|1122|1121.6|1122.2|1122|1121.8|1121.6|4786
1615216310000|2021-03-08 15:11:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.6|1121.6|1121.2|5451
1615216320000|2021-03-08 15:12:00|1121.6|1121.2|1122.2|1121.8|1122.6|1122.2|1121.4|1121|7839
1615216330000|2021-03-08 15:12:10|1122|1121.6|1121.4|1121|1122.2|1121.8|1121.4|1121|9371
1615216340000|2021-03-08 15:12:20|1121.6|1121.2|1121.4|1121|1121.8|1121.4|1121.4|1121|9456
1615216350000|2021-03-08 15:12:30|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|2108
1615216360000|2021-03-08 15:12:40|1121.4|1121|1122.2|1121.8|1122.2|1121.8|1121.4|1121|5230
1615216370000|2021-03-08 15:12:50|1122|1121.6|1121.4|1121.2|1122|1121.6|1121.4|1121|1761
1615216380000|2021-03-08 15:13:00|1121.6|1121.4|1121.6|1121.2|1121.8|1121.4|1121.6|1121.2|2430
1615216390000|2021-03-08 15:13:10|1121.4|1121|1121.4|1121|1121.4|1121|1121.2|1120.8|1941
1615216400000|2021-03-08 15:13:20|1121.2|1120.8|1121.8|1121.4|1121.8|1121.6|1121|1120.8|3358
1615216410000|2021-03-08 15:13:30|1122|1121.6|1122.2|1122|1122.2|1122|1122|1121.6|2557
1615216420000|2021-03-08 15:13:40|1122.4|1122.2|1123.2|1122.6|1123.2|1122.8|1122.4|1122.2|5698
1615216430000|2021-03-08 15:13:50|1123|1122.8|1123.4|1122.8|1123.4|1123.2|1123|1122.8|6074
1615216440000|2021-03-08 15:14:00|1123.2|1123|1123.4|1123|1123.8|1123.6|1123.2|1123|4284
1615216450000|2021-03-08 15:14:10|1123.2|1122.8|1123.4|1123|1123.6|1123.2|1122.8|1122.2|31571
1615216460000|2021-03-08 15:14:20|1123.6|1123.2|1124.2|1123.6|1124.2|1124|1123.6|1123.2|5348
1615216470000|2021-03-08 15:14:30|1124|1123.8|1124.6|1124.2|1124.6|1124.2|1123.8|1123.8|9564
1615216480000|2021-03-08 15:14:40|1124.8|1124.4|1124.8|1124.4|1125|1124.6|1124.8|1124.2|1008
1615216490000|2021-03-08 15:14:50|1124.6|1124.2|1124.2|1123.8|1124.8|1124.6|1124.2|1123.8|9192
1615216500000|2021-03-08 15:15:00|1124.4|1124|1124.8|1124.4|1124.8|1124.6|1124.4|1124|1122
1615216510000|2021-03-08 15:15:10|1125|1124.6|1124.8|1124.2|1125|1124.6|1124.6|1124.2|9911
1615216520000|2021-03-08 15:15:20|1124.6|1124|1123.4|1123|1124.6|1124|1123.2|1123|6839
1615216530000|2021-03-08 15:15:30|1123.6|1123.2|1124.2|1123.8|1124.4|1124|1123.6|1123.2|6849
1615216540000|2021-03-08 15:15:40|1124|1123.6|1122.4|1122|1124|1123.6|1122.4|1122|7713
1615216550000|2021-03-08 15:15:50|1122.6|1121.8|1122.2|1122|1122.6|1122|1122.2|1121.8|2354
1615216560000|2021-03-08 15:16:00|1122.4|1122.2|1122|1121.8|1122.6|1122.2|1122|1121.6|9554
1615216570000|2021-03-08 15:16:10|1122.2|1122|1122.4|1122.2|1122.8|1122.2|1122.2|1122|1163
1615216580000|2021-03-08 15:16:20|1122.2|1122|1122|1121.6|1122.2|1122|1121.4|1121.2|4146
1615216590000|2021-03-08 15:16:30|1121.8|1121.4|1121.6|1121.2|1121.8|1121.4|1121.4|1121.2|828
1615216600000|2021-03-08 15:16:40|1121.8|1121.4|1122.4|1122|1122.4|1122|1121.8|1121.4|10950
1615216610000|2021-03-08 15:16:50|1122.2|1121.8|1122|1121.6|1122.4|1122|1121.4|1121.2|7395
1615216620000|2021-03-08 15:17:00|1122.2|1121.8|1121.6|1121|1122.2|1122|1121.4|1120.8|4880
1615216630000|2021-03-08 15:17:10|1121.8|1121.2|1121.6|1121.2|1122.2|1121.6|1121.6|1121.2|6709
1615216640000|2021-03-08 15:17:20|1121.8|1121.4|1122.6|1122.2|1122.6|1122.2|1121.8|1121.4|7481
1615216650000|2021-03-08 15:17:30|1122.4|1122|1122.6|1122.2|1122.8|1122.2|1122.2|1121.8|3051
1615216660000|2021-03-08 15:17:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.2|1121.8|1401
1615216670000|2021-03-08 15:17:50|1122.8|1122.4|1122.8|1122.4|1122.8|1122.6|1122.6|1122.4|2982
1615216680000|2021-03-08 15:18:00|1123|1122.6|1122.8|1122.4|1123|1122.8|1122.8|1122.4|4552
1615216690000|2021-03-08 15:18:10|1122.6|1122.2|1122.6|1122.2|1122.8|1122.4|1122.4|1122|3889
1615216700000|2021-03-08 15:18:20|1122.8|1122.4|1122.2|1121.8|1123|1122.6|1121.8|1121.4|45558
1615216710000|2021-03-08 15:18:30|1122.4|1121.6|1120|1119.4|1122.6|1122.2|1119.6|1119.2|144168
1615216720000|2021-03-08 15:18:40|1119.6|1119.2|1119.2|1118.8|1120|1119.8|1119.2|1118.6|10164
1615216730000|2021-03-08 15:18:50|1119.4|1119|1120|1119.8|1120|1119.8|1119.2|1118.8|10148
1615216740000|2021-03-08 15:19:00|1119.8|1119.4|1120|1119.8|1120.6|1120.2|1119.6|1119.4|40118
1615216750000|2021-03-08 15:19:10|1120.2|1120|1120|1119.8|1120.4|1120|1120|1119.6|22308
1615216760000|2021-03-08 15:19:20|1120.2|1120|1120|1119.8|1120.6|1120.2|1120|1119.8|48160
1615216770000|2021-03-08 15:19:30|1119.8|1119.6|1120|1119.6|1120.8|1120.6|1119.6|1119.4|42033
1615216780000|2021-03-08 15:19:40|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119.2|12118
1615216790000|2021-03-08 15:19:50|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.6|7494
1615216800000|2021-03-08 15:20:00|||||||||14338
1615216810000|2021-03-08 15:20:10|1119.8|1119.6|1120|1119.4|1120.2|1119.8|1119.6|1119.2|16293
1615216820000|2021-03-08 15:20:20||1119.6||1119.6||1119.8||1119.6|27701
1615216830000|2021-03-08 15:20:30|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|23031
1615216840000|2021-03-08 15:20:40|1120.4|1119.8|1120|1119.8|1120.8|1120|1120|1119.8|40340
1615216850000|2021-03-08 15:20:50|1119.8|1119.6|1119.2|1118.8|1119.8|1119.6|1118.8|1118|31053
1615216860000|2021-03-08 15:21:00|1119.4|1119|1119.8|1119.4|1119.8|1119.4|1119.2|1118.8|9194
1615216870000|2021-03-08 15:21:10|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|4614
1615216880000|2021-03-08 15:21:20|1119.6|1119|1119.2|1118.6|1119.6|1119|1119|1118.4|27632
1615216890000|2021-03-08 15:21:30|1119|1119|1119.6|1119|1119.6|1119.2|1119|1118.6|20334
1615216900000|2021-03-08 15:21:40|1119.4|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|8176
1615216910000|2021-03-08 15:21:50|1119.6|1119.2|1119.4|1119|1119.6|1119.2|1119.2|1119|8292
1615216920000|2021-03-08 15:22:00|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119|1118.8|5914
1615216930000|2021-03-08 15:22:10|1119.4|1119.4|1120|1119.8|1120|1119.8|1119.4|1119.4|6733
1615216940000|2021-03-08 15:22:20|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.4|26023
1615216950000|2021-03-08 15:22:30|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.2|991
1615216960000|2021-03-08 15:22:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|0
1615216970000|2021-03-08 15:22:50|1120|1119.6|1120|1119.6|1120.4|1120|1120|1119.6|23550
1615216980000|2021-03-08 15:23:00|1119.8|1119.4|1119.8|1119.2|1120|1119.6|1119.4|1119.2|13207
1615216990000|2021-03-08 15:23:10|1119.6|1119|1118.8|1118.6|1119.6|1119|1118.8|1118.6|2582
1615217000000|2021-03-08 15:23:20|1118.6|1118.4|1117.8|1117.4|1118.6|1118.4|1117.6|1117.2|9446
1615217010000|2021-03-08 15:23:30|1117.6|1117.6|1118.2|1117.8|1118.4|1118|1117.6|1117.6|11010
1615217020000|2021-03-08 15:23:40|1118|1117.6|1117.6|1117.2|1118.2|1117.8|1117.6|1117.2|3510
1615217030000|2021-03-08 15:23:50|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1117.2|1116.8|4307
1615217040000|2021-03-08 15:24:00|1118|1117.6|1118|1117.4|1118.2|1117.8|1118|1117.4|3642
1615217050000|2021-03-08 15:24:10|1117.8|1117.2|1116.8|1116.2|1117.8|1117.2|1116.4|1116|8637
1615217060000|2021-03-08 15:24:20|1116.6|1116.4|1116.6|1116|1117|1116.6|1116.4|1115.8|10200
1615217070000|2021-03-08 15:24:30|1116.8|1116.2|1117|1116.4|1117|1116.6|1116.6|1116.2|5275
1615217080000|2021-03-08 15:24:40|1116.8|1116.2|1116.6|1116.2|1116.8|1116.2|1116.6|1116.2|607
1615217090000|2021-03-08 15:24:50|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.6|1116|4746
1615217100000|2021-03-08 15:25:00|1117.2|1116.6|1118.6|1118.4|1119|1118.6|1117.2|1116.6|23821
1615217110000|2021-03-08 15:25:10|1118.8|1118.6|1119|1118.6|1119|1118.6|1118.8|1118.6|1300
1615217120000|2021-03-08 15:25:20|1119.2|1118.8|1119.6|1119|1119.6|1119.2|1118.8|1118.4|7020
1615217130000|2021-03-08 15:25:30|1119.8|1119.2|1119.6|1119.2|1119.8|1119.4|1119.4|1119|4031
1615217140000|2021-03-08 15:25:40|1119.4|1119|1119|1118.8|1119.4|1119|1119|1118.6|10002
1615217150000|2021-03-08 15:25:50|1119.2|1119|1119|1118.6|1119.4|1119|1119|1118.6|6768
1615217160000|2021-03-08 15:26:00|1118.6|1118.4|1119.2|1118.6|1119.4|1119|1118.6|1118.2|13553
1615217170000|2021-03-08 15:26:10|1119.4|1118.8|1119.4|1118.8|1119.8|1119.4|1119.4|1118.8|1724
1615217180000|2021-03-08 15:26:20|1119.2|1119|1119.2|1118.6|1119.4|1119|1119|1118.6|7845
1615217190000|2021-03-08 15:26:30|1119|1118.4|1118.4|1118|1119|1118.4|1118.4|1118|500
1615217200000|2021-03-08 15:26:40|1118.6|1117.8|1118.4|1118|1118.6|1118|1117.8|1117.4|2862
1615217210000|2021-03-08 15:26:50|1118.6|1118.2|1119|1118.6|1119|1118.6|1118.6|1118|2794
1615217220000|2021-03-08 15:27:00|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|5404
1615217230000|2021-03-08 15:27:10|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.6|1119.4|3376
1615217240000|2021-03-08 15:27:20|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|17612
1615217250000|2021-03-08 15:27:30|1119.8|1119.8|1120|1119.4|1120|1119.8|1119.6|1119.2|15058
1615217270000|2021-03-08 15:27:50|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|1119.8|1119.6|0
1615217280000|2021-03-08 15:28:00|1120|1119.8|1119.8|1119.4|1120|1119.8|1119.8|1119.4|2819
1615217290000|2021-03-08 15:28:10|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.6|1119.2|12816
1615217300000|2021-03-08 15:28:20|1119.6|1119.2|1120|1119.4|1120|1119.4|1119.6|1119.2|1250
1615217310000|2021-03-08 15:28:30|1119.8|1119.6|1119.2|1118.8|1120|1119.8|1119.2|1118.8|19330
1615217320000|2021-03-08 15:28:40|1119|1118.6|1119|1118.4|1119|1118.8|1118.8|1118.4|762
1615217330000|2021-03-08 15:28:50|1118.8|1118.2|1118|1117.6|1118.8|1118.2|1117|1116.6|18487
1615217340000|2021-03-08 15:29:00|1118.2|1117.8|1119|1118.6|1119|1118.8|1118.2|1117.8|1800
1615217350000|2021-03-08 15:29:10|1119.2|1118.8|1120|1119.6|1120|1119.6|1119.2|1118.8|2738
1615217360000|2021-03-08 15:29:20|1119.8|1119.8|1120|1119.8|1120.6|1120.2|1119.8|1119.8|63226
1615217370000|2021-03-08 15:29:30|1119.8|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|4088
1615217380000|2021-03-08 15:29:40|1120|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.4|4202
1615217390000|2021-03-08 15:29:50|1119.6|1119.2|1119.2|1119|1119.8|1119.2|1119.2|1118.8|2019
1615217400000|2021-03-08 15:30:00|1119.4|1119.2|1120|1119.8|1120|1119.8|1119.4|1119.2|34458
1615217410000|2021-03-08 15:30:10|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.6|1119.2|8207
1615217430000|2021-03-08 15:30:30|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.8|1119.4|27239
1615217440000|2021-03-08 15:30:40|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.6|1119.4|7953
1615217450000|2021-03-08 15:30:50|1120|1119.6|1119.8|1119.4|1120|1119.8|1119.8|1119.4|2626
1615217460000|2021-03-08 15:31:00|1119.6|1119.2|1120|1119.6|1120|1119.8|1119.4|1119.2|7961
1615217470000|2021-03-08 15:31:10|1119.8|1119.4|1120|1119.6|1120|1119.8|1119.8|1119.4|8268
1615217480000|2021-03-08 15:31:20|1119.8||1119.8||1120||1119.8||200
1615217490000|2021-03-08 15:31:30|1120|1119.8|1120|1119.6|1120|1119.8|1120|1119.6|2434
1615217500000|2021-03-08 15:31:40|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.2|1119|14172
1615217520000|2021-03-08 15:32:00||1119.8||1119.6||1119.8||1119.6|11323
1615217530000|2021-03-08 15:32:10|1119.8|1119.4|1119.6|1119.4|1119.8|1119.4|1119.6|1119.4|4553
1615217540000|2021-03-08 15:32:20|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|3129
1615217550000|2021-03-08 15:32:30|1120.2|1120|1120|1119.6|1120.4|1120.2|1119.8|1119.6|48489
1615217560000|2021-03-08 15:32:40|1119.8||1120||1120||1119.8||0
1615217570000|2021-03-08 15:32:50|1119.8|1119.8|1119.8|1119.6|1119.8|1119.8|1119.8|1119.4|3807
1615217580000|2021-03-08 15:33:00|1120|1119.4|1120|1119.8|1120|1119.8|1119.8|1119.4|2680
1615217590000|2021-03-08 15:33:10||1119.6||1119.6||1119.6||1119.6|1374
1615217600000|2021-03-08 15:33:20|1119.8|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|2178
1615217610000|2021-03-08 15:33:30|1119.6|1119.4|1119|1118.4|1119.6|1119.4|1118.8|1118.2|16630
1615217620000|2021-03-08 15:33:40|1119.2|1118.6|1119.2|1118.8|1119.2|1118.8|1119.2|1118.6|1354
1615217630000|2021-03-08 15:33:50|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.6|1118.4|4416
1615217640000|2021-03-08 15:34:00|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|2935
1615217650000|2021-03-08 15:34:10|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|2178
1615217660000|2021-03-08 15:34:20|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119|1118.6|3260
1615217670000|2021-03-08 15:34:30|1119|1119|1119.2|1119|1119.2|1119|1119|1118.8|1311
1615217680000|2021-03-08 15:34:40|1119.4|1119.2|1119.4|1119|1119.6|1119.2|1119|1118.8|4592
1615217690000|2021-03-08 15:34:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|456
1615217700000|2021-03-08 15:35:00|1119.4|1119|1119.8|1119.4|1119.8|1119.4|1119.2|1119|12375
1615217710000|2021-03-08 15:35:10|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.2|1119|5299
1615217720000|2021-03-08 15:35:20|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.2|1118.8|0
1615217730000|2021-03-08 15:35:30|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|457
1615217740000|2021-03-08 15:35:40|1119|1118.6|1119|1118.6|1119.2|1118.8|1118.8|1118.6|3919
1615217750000|2021-03-08 15:35:50|1118.8||1118.8||1119||1118.8||2778
1615217760000|2021-03-08 15:36:00|1118.6|1118.4|1119.4|1118.8|1119.4|1118.8|1118.6|1118.2|6630
1615217770000|2021-03-08 15:36:10|1119.2|1119|1119.2|1119|1119.2|1119|1119.2|1119|1
1615217780000|2021-03-08 15:36:20|1119.4|1119.2|1119.6|1119.2|1119.8|1119.4|1119|1118.8|6018
1615217790000|2021-03-08 15:36:30|1119.4|1119.4|1118.8|1118.6|1119.6|1119.4|1118.8|1118.6|10604
1615217800000|2021-03-08 15:36:40|1118.6|1118.4|1118.6|1118.2|1118.8|1118.4|1118.2|1117.8|8397
1615217810000|2021-03-08 15:36:50|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.4|1117.8|1063
1615217820000|2021-03-08 15:37:00|1118.6|1118.2|1118.6|1118.2|1119|1118.8|1118.6|1118.2|5171
1615217830000|2021-03-08 15:37:10||1118.4||1118.4||1118.4||1118.2|1895
1615217840000|2021-03-08 15:37:20|1118.8|1118.6|1119.2|1118.8|1119.4|1119|1118.8|1118.6|1693
1615217850000|2021-03-08 15:37:30|1119.4|1119|1119.6|1119.2|1119.6|1119.2|1119.2|1118.8|2515
1615217860000|2021-03-08 15:37:40|1119.4|1119|1119.4|1119|1119.6|1119|1119.4|1119|4502
1615217870000|2021-03-08 15:37:50|1119.6|1119.2|1120|1119.8|1120|1119.8|1119.6|1119.2|1391
1615217880000|2021-03-08 15:38:00|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.6|1119.2|24676
1615217890000|2021-03-08 15:38:10|1119.8|1119.4|1119|1118.6|1119.8|1119.6|1119|1118.6|9689
1615217900000|2021-03-08 15:38:20|1119.2|1118.8|1118|1117.6|1119.2|1119|1118|1117.6|2979
1615217910000|2021-03-08 15:38:30|1117.8|1117.4|1118.2|1117.6|1118.4|1118.2|1117.4|1117|10321
1615217920000|2021-03-08 15:38:40|1118.4|1117.8|1118.8|1118.2|1118.8|1118.4|1118.4|1117.8|2363
1615217930000|2021-03-08 15:38:50|1119|1118.4|1119.6|1119.2|1119.6|1119.2|1118.8|1118.4|8128
1615217940000|2021-03-08 15:39:00|1119.4|1119.4|1119.4|1119.2|1119.8|1119.4|1119.2|1119|4357
1615217950000|2021-03-08 15:39:10|1119.2|1119|1120|1119.8|1120|1119.8|1119.2|1119|4387
1615217960000|2021-03-08 15:39:20|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.4|4261
1615217970000|2021-03-08 15:39:30|1120.2|1120|1120|1119.8|1120.4|1120|1120|1119.8|15213
1615217980000|2021-03-08 15:39:40|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|21915
1615217990000|2021-03-08 15:39:50|1119.8|1119.6|1119.8|1119.4|1120|1119.8|1119.6|1119.2|10206
1615218000000|2021-03-08 15:40:00|1119.4|1119|1120|1119.8|1120.4|1120|1119.2|1119|57965
1615218010000|2021-03-08 15:40:10|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|5765
1615218020000|2021-03-08 15:40:20|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|10943
1615218030000|2021-03-08 15:40:30|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|81749
1615218040000|2021-03-08 15:40:40|1119.8|1119.4|1120|1119.8|1120.2|1120|1119.8|1119.2|53056
1615218050000|2021-03-08 15:40:50|||||||||7841
1615218060000|2021-03-08 15:41:00|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.4|21908
1615218070000|2021-03-08 15:41:10|||||||||15051
1615218080000|2021-03-08 15:41:20|1120.2|1120|1120|1119.8|1120.4|1120.2|1120|1119.8|77403
1615218090000|2021-03-08 15:41:30|1120.2|1120|1120|1119.8|1120.4|1120.2|1120|1119.8|103595
1615218100000|2021-03-08 15:41:40|1119.8|1119.6|1120|1119.6|1120|1119.8|1119.8|1119.6|21678
1615218110000|2021-03-08 15:41:50|1119.8|1119.8|1119.6|1119.2|1119.8|1119.8|1119.6|1119.2|18638
1615218120000|2021-03-08 15:42:00|1119.4|1119.4|1120|1119.6|1120|1119.8|1119.2|1119|29025
1615218130000|2021-03-08 15:42:10|1120.2|1119.8|1120|1119.6|1120.6|1120.2|1120|1119.6|42079
1615218140000|2021-03-08 15:42:20|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|6788
1615218150000|2021-03-08 15:42:30|1119.8|1119.8|1120|1119.6|1120|1119.8|1119.6|1119.4|12605
1615218160000|2021-03-08 15:42:40|1119.8|1119.4|1119.8|1119.4|1120|1119.8|1119.6|1119.2|7392
1615218170000|2021-03-08 15:42:50|1119.6|1119.2|1119.6|1119.2|1119.8|1119.6|1119.4|1119|2816
1615218180000|2021-03-08 15:43:00|1119.8|1119.4|1119.8|1119.6|1120.2|1120|1119.6|1119.4|20755
1615218190000|2021-03-08 15:43:10|1119.6|1119.4|1119.4|1119.2|1119.6|1119.6|1119.2|1119|10333
1615218200000|2021-03-08 15:43:20|1119.2|1119|1118.6|1118.2|1119.2|1119|1118.4|1118.2|3376
1615218210000|2021-03-08 15:43:30|1118.8|1118.4|1119.4|1119|1119.4|1119|1118.8|1118.4|2178
1615218220000|2021-03-08 15:43:40|1119|1118.8|1120|1119.8|1120.4|1120|1119|1118.8|127938
1615218230000|2021-03-08 15:43:50|1119.8|1119.6|1119.8|1119.4|1120|1119.8|1119.6|1119.4|13741
1615218240000|2021-03-08 15:44:00|1119.6|1119.6|1119.8|1119.6|1119.8|1119.6|1119.6|1119.6|0
1615218250000|2021-03-08 15:44:10|1120|1119.8|1120|1119.6|1120|1119.8|1119.8|1119.6|1822
1615218260000|2021-03-08 15:44:20|1119.8|1119.8|1119.8|1119.6|1120|1119.8|1119.8|1119.6|5027
1615218270000|2021-03-08 15:44:30|1119.6|1119.4|1119.4|1119|1120|1119.6|1119.4|1119|7663
1615218280000|2021-03-08 15:44:40|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.4|8917
1615218290000|2021-03-08 15:44:50||1119||1118.8||1119||1118.8|400
1615218300000|2021-03-08 15:45:00|1119.4|1119|1119.4|1119|1119.4|1119|1119.2|1118.8|6420
1615218310000|2021-03-08 15:45:10|1119.2|1118.8|1118.8|1118.4|1119.2|1118.8|1118.6|1118.4|7233
1615218330000|2021-03-08 15:45:30|1118.6|1118.2|1118.8|1118.4|1119|1118.6|1118.6|1118.2|17327
1615218340000|2021-03-08 15:45:40|1118.6|1118.8|1118.4|1118.2|1119|1118.8|1118.4|1118.2|6995
1615218350000|2021-03-08 15:45:50|1118.6|1118.4|1118.6|1118.2|1119|1118.8|1118.4|1118.2|15720
1615218360000|2021-03-08 15:46:00|1118.4|1118|1117.8|1117.6|1118.4|1118|1117.6|1117.4|10619
1615218370000|2021-03-08 15:46:10|1117.6|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.4|3498
1615218380000|2021-03-08 15:46:20|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.2|1117|5228
1615218390000|2021-03-08 15:46:30|1118|1117.6|1118.2|1118|1118.2|1118|1118|1117.6|4065
1615218400000|2021-03-08 15:46:40|1118.4|1118.2|1118|1117.8|1118.4|1118.2|1118|1117.8|6890
1615218410000|2021-03-08 15:46:50|1117.8|1117.6|1117.8|1117.4|1117.8|1117.8|1117.6|1117.2|2962
1615218420000|2021-03-08 15:47:00|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.4|6844
1615218430000|2021-03-08 15:47:10|1118|1118|1116.4|1116|1118|1118|1116.2|1116|96264
1615218440000|2021-03-08 15:47:20|1116.2|1115.8|1116|1115.8|1116.2|1115.8|1115.6|1115|24073
1615218450000|2021-03-08 15:47:30|1115.8|1115.6|1116|1115.8|1116.2|1116|1115.8|1115.6|15729
1615218460000|2021-03-08 15:47:40||1115.6||1115.6||1115.8||1115.6|0
1615218470000|2021-03-08 15:47:50|1115.8|1115.4|1115.8|1115.4|1116|1115.6|1115.8|1115.4|7616
1615218480000|2021-03-08 15:48:00|1115.6|1115.2|1115.2|1114.6|1115.6|1115.2|1115|1114.6|3691
1615218490000|2021-03-08 15:48:10|1115|1114.4|1114.4|1114|1115.2|1114.4|1114.4|1114|5134
1615218500000|2021-03-08 15:48:20|1114.6|1114.2|1114.6|1114.2|1115.2|1115|1114.4|1114|9477
1615218510000|2021-03-08 15:48:30|1114.8|1114.4|1115.2|1114.8|1115.2|1114.8|1114.8|1114.2|6202
1615218520000|2021-03-08 15:48:40|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|5747
1615218530000|2021-03-08 15:48:50|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|2535
1615218540000|2021-03-08 15:49:00|1115.2|1114.8|1115.6|1115.2|1115.6|1115.2|1115|1114.6|5486
1615218550000|2021-03-08 15:49:10||1115.4||1115.2||1115.4||1115.2|730
1615218560000|2021-03-08 15:49:20|1115.4|1115|1115.2|1114.8|1115.4|1115.2|1115.2|1114.8|6678
1615218570000|2021-03-08 15:49:30|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1114.8|5025
1615218580000|2021-03-08 15:49:40|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.8|1361
1615218590000|2021-03-08 15:49:50|1115.2|1114.8|1115.2|1115|1115.4|1115|1115|1114.6|21631
1615218600000|2021-03-08 15:50:00|1115.4|1115.2|1116|1115.6|1116|1115.8|1115.4|1115|15563
1615218610000|2021-03-08 15:50:10||1115.8||1115.6||1115.8||1115.6|6816
1615218620000|2021-03-08 15:50:20|1115.8|1115.4|1115.8|1115.4|1115.8|1115.6|1115.8|1115.4|3934
1615218630000|2021-03-08 15:50:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.4|1115.2|21771
1615218640000|2021-03-08 15:50:40|1116|1115.2|1115.6|1115.2|1116|1115.2|1115.6|1115.2|2100
1615218650000|2021-03-08 15:50:50|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1114.8|1114.6|25275
1615218660000|2021-03-08 15:51:00|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|70939
1615218670000|2021-03-08 15:51:10|1115.2|1114.8|1115|1114.8|1115.4|1114.8|1115|1114.8|11367
1615218680000|2021-03-08 15:51:20||1114.6||1114.8||1114.8||1114.6|11846
1615218690000|2021-03-08 15:51:30||1114.6||1114.6||1114.8||1114.6|20220
1615218700000|2021-03-08 15:51:40|1114.8|1114.8|1114.8|1114.4|1115|1114.8|1114.8|1114.4|11643
1615218710000|2021-03-08 15:51:50|1115|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114.2|5168
1615218720000|2021-03-08 15:52:00|1114.6|1114|1115|1114.8|1115|1114.8|1114.2|1113.8|15941
1615218730000|2021-03-08 15:52:10|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|7069
1615218740000|2021-03-08 15:52:20||1114.8||1114.6||1114.8||1114.6|3974
1615218750000|2021-03-08 15:52:30||1114.8||1114.6||1114.8||1114.6|722
1615218760000|2021-03-08 15:52:40|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|9144
1615218770000|2021-03-08 15:52:50|1114.4|1114.4|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|4246
1615218780000|2021-03-08 15:53:00|1115|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|4558
1615218790000|2021-03-08 15:53:10|1114.8|1114.4|1115|1114.8|1115|1114.8|1114.8|1114.4|6384
1615218800000|2021-03-08 15:53:20|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.8|21880
1615218810000|2021-03-08 15:53:30|1115.2|1114.6|1114.8|1114.4|1115.4|1114.8|1114.8|1114.2|15420
1615218830000|2021-03-08 15:53:50||1114.6||1114.4||1114.6||1114.4|585
1615218840000|2021-03-08 15:54:00|1115|1114.6|1115|1114.6|1115.2|1114.8|1114.8|1114.4|14649
1615218850000|2021-03-08 15:54:10|1114.8|1114.8|1114.8|1114.4|1114.8|1114.8|1114.6|1114.4|8842
1615218860000|2021-03-08 15:54:20|1115|1114.6|1114.6|1114.2|1115|1114.6|1114.6|1114.2|2977
1615218870000|2021-03-08 15:54:30|1114.4|1114|1114.4|1114.2|1114.4|1114.2|1114.4|1114|3300
1615218880000|2021-03-08 15:54:40|1114.2|1114|1114.2|1113.8|1114.2|1114.2|1114.2|1113.8|6060
1615218890000|2021-03-08 15:54:50|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|3018
1615218900000|2021-03-08 15:55:00|1114.2|1113.8|1113.8|1113.4|1114.2|1114|1113.6|1113.2|6445
1615218910000|2021-03-08 15:55:10|1114|1113.6|1114.4|1114|1114.6|1114|1114|1113.6|7317
1615218920000|2021-03-08 15:55:20|1114.6|1114.4|1115|1114.8|1115|1114.8|1114.4|1114|15018
1615218930000|2021-03-08 15:55:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|14590
1615218940000|2021-03-08 15:55:40|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|28559
1615218950000|2021-03-08 15:55:50|1115.2|1114.8|1115|1114.8|1115.4|1115|1114.8|1114.6|59692
1615218960000|2021-03-08 15:56:00|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.4|29017
1615218970000|2021-03-08 15:56:10|||||||||8079
1615218980000|2021-03-08 15:56:20|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.4|22871
1615218990000|2021-03-08 15:56:30|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.8|16717
1615219000000|2021-03-08 15:56:40|1114.8|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|3252
1615219020000|2021-03-08 15:57:00|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.6|14442
1615219030000|2021-03-08 15:57:10|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|5033
1615219040000|2021-03-08 15:57:20|1114.8|1114.8|1114.8|1114.4|1114.8|1114.8|1114.6|1114.4|5781
1615219050000|2021-03-08 15:57:30|1114.6|1114.2|1114.2|1113.6|1114.6|1114.2|1114.2|1113.6|11265
1615219060000|2021-03-08 15:57:40|1114|1113.8|1114.4|1114|1114.4|1114|1113.8|1113.8|4140
1615219080000|2021-03-08 15:58:00|1114.6|1114.2|1115|1114.8|1115|1114.8|1114.6|1114.2|10315
1615219090000|2021-03-08 15:58:10|1115.2|1115|1115|1114.8|1115.4|1115|1114.8|1114.6|30283
1615219100000|2021-03-08 15:58:20|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.6|7769
1615219110000|2021-03-08 15:58:30|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.4|19310
1615219120000|2021-03-08 15:58:40|1114.8|1114.6|1114.4|1114.2|1115|1114.6|1114.4|1114|6909
1615219130000|2021-03-08 15:58:50|1114.6|1114.4|1114.6|1114.2|1114.8|1114.4|1114.4|1114.2|3094
1615219140000|2021-03-08 15:59:00||1114.4||1114.2||1114.4||1114.2|1143
1615219150000|2021-03-08 15:59:10|1114.8|1114.4|1114.8|1114.6|1114.8|1114.6|1114.6|1114.4|4099
1615219160000|2021-03-08 15:59:20|1115|1114.4|1114.6|1114.2|1115|1114.4|1114.6|1114|5697
1615219170000|2021-03-08 15:59:30|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114.4|1114|3338
1615219180000|2021-03-08 15:59:40|1114.4|1114|1114|1113.6|1114.4|1114.2|1114|1113.6|1377
1615219190000|2021-03-08 15:59:50|1113.8|1113.4|1113.8|1113.4|1114|1113.6|1113.8|1113.4|953
1615219200000|2021-03-08 16:00:00|1114|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.4|6846
1615219210000|2021-03-08 16:00:10|1114.6|1114.2|1115|1114.6|1115|1114.8|1114.6|1114|23045
1615219220000|2021-03-08 16:00:20|1114.8|1114.4|1114.8|1114.4|1115|1114.6|1114.6|1114.4|14693
1615219230000|2021-03-08 16:00:30|1114.6|1114.2|1115|1114.6|1115|1114.8|1114.4|1114.2|8673
1615219240000|2021-03-08 16:00:40|1114.8||1115||1115||1114.8||0
1615219250000|2021-03-08 16:00:50|1115.2|1114.8|1115|1114.8|1115.2|1115|1115|1114.6|7703
1615219260000|2021-03-08 16:01:00|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|7908
1615219270000|2021-03-08 16:01:10|1114.6|1114.2|1114.2|1113.8|1114.8|1114.4|1114.2|1113.8|10421
1615219280000|2021-03-08 16:01:20|1113.8|1113.6|1114.4|1114|1114.4|1114|1113.8|1113.6|2070
1615219290000|2021-03-08 16:01:30|1114.6|1114.4|1115|1114.8|1115|1114.8|1114.6|1114|3696
1615219300000|2021-03-08 16:01:40|1114.8|1114.6|1114.8|1114.4|1114.8|1114.8|1114.8|1114.4|4939
1615219310000|2021-03-08 16:01:50|1114.6|1114.6|1115|1114.6|1115|1114.8|1114.6|1114.4|12604
1615219320000|2021-03-08 16:02:00|||||||||500
1615219330000|2021-03-08 16:02:10|1114.8|1114.4|1114.6|1114.4|1114.8|1114.4|1114.6|1114.4|2071
1615219340000|2021-03-08 16:02:20|1114.8|1114.2|1114.8|1114.4|1114.8|1114.6|1114.8|1114.2|4376
1615219350000|2021-03-08 16:02:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|3024
1615219360000|2021-03-08 16:02:40|1114.8|1114.4|1115|1114.6|1115.4|1115|1114.8|1114.4|113883
1615219370000|2021-03-08 16:02:50|1115.2|1114.8|1115|1114.6|1115.4|1115|1114.8|1114.6|9059
1615219380000|2021-03-08 16:03:00|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|12908
1615219390000|2021-03-08 16:03:10|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.6|11896
1615219400000|2021-03-08 16:03:20||1114.6||1114.8||1114.8||1114.6|9430
1615219410000|2021-03-08 16:03:30|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.6|4731
1615219420000|2021-03-08 16:03:40|1115.2|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.6|4785
1615219430000|2021-03-08 16:03:50|1115.2|1115|1115|1114.8|1115.4|1115|1115|1114.8|14911
1615219440000|2021-03-08 16:04:00|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|7790
1615219450000|2021-03-08 16:04:10|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1115|1114.6|20277
1615219460000|2021-03-08 16:04:20|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|2503
1615219470000|2021-03-08 16:04:30|1114.8|1114.8|1114.8|1114.6|1115|1114.8|1114.8|1114.6|1010
1615219480000|2021-03-08 16:04:40|1115|1114.8|1115|1114.8|1115|1114.8|1115|1114.8|0
1615219490000|2021-03-08 16:04:50|1114.8|1114.6|1114.6|1114.2|1115|1114.8|1114.4|1114.2|15420
1615219500000|2021-03-08 16:05:00|1114.8|1114.4|1115|1114.8|1115.2|1115|1114.8|1114.4|20235
1615219510000|2021-03-08 16:05:10|1114.8|1114.6|1115|1114.8|1115|1114.8|1114.8|1114.6|5023
1615219520000|2021-03-08 16:05:20|1114.8|1114.6|1114.8|1114.6|1115|1114.8|1114.8|1114.6|10114
1615219530000|2021-03-08 16:05:30|1115|1114.8|1114.6|1114.2|1115|1114.8|1114.6|1114.2|10830
1615219540000|2021-03-08 16:05:40|1114.8|1114.4|1115|1114.6|1115|1114.8|1114.8|1114.4|3368
1615219550000|2021-03-08 16:05:50|1114.8|1114.8|1114.8|1114.6|1114.8|1114.8|1114.8|1114.6|6352
1615219560000|2021-03-08 16:06:00|1115|1114.4|1115|1114.8|1115|1114.8|1114.6|1114.4|15616
1615219570000|2021-03-08 16:06:10|1114.8|1114.6|1115|1114.6|1115|1114.8|1114.8|1114.4|15121
1615219580000|2021-03-08 16:06:20|1114.8|1114.4|1114.2|1114|1114.8|1114.4|1114.2|1113.8|6425
1615219590000|2021-03-08 16:06:30|1114|1113.8|1114.2|1114|1114.2|1114|1113.8|1113.4|8286
1615219600000|2021-03-08 16:06:40|1114.6|1114.2|1114.4|1114|1114.6|1114.4|1114.4|1114|11918
1615219610000|2021-03-08 16:06:50|1114.6|1114.4|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|6973
1615219620000|2021-03-08 16:07:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.8|8790
1615219630000|2021-03-08 16:07:10|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|2309
1615219640000|2021-03-08 16:07:20|1114.4|1114|1114.2|1113.8|1114.4|1114|1114|1113.8|4105
1615219650000|2021-03-08 16:07:30|1114|1114|1114|1113.6|1114.2|1114|1113.8|1113.6|1348
1615219660000|2021-03-08 16:07:40|1113.8||1114||1114||1113.8||0
1615219670000|2021-03-08 16:07:50|1114.2|1113.8|1114|1113.8|1114.2|1113.8|1114|1113.8|4284
1615219680000|2021-03-08 16:08:00|1113.8|1113.6|1113.8|1113.4|1114|1113.8|1113.6|1113.2|8641
1615219690000|2021-03-08 16:08:10|1114|1113.6|1114|1113.8|1114.2|1113.8|1113.8|1113.6|2223
1615219700000|2021-03-08 16:08:20|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.4|5011
1615219710000|2021-03-08 16:08:30|1113.8|1113.4|1113.6|1113.4|1113.8|1113.6|1113.6|1113.2|4661
1615219720000|2021-03-08 16:08:40|1113.4|1113.2|1113.8|1113.4|1113.8|1113.4|1113.4|1113.2|2929
1615219730000|2021-03-08 16:08:50|1113.6|1113.2|1113.2|1112.8|1113.6|1113.4|1113|1112.6|16496
1615219740000|2021-03-08 16:09:00|1113|1112.6|1112.8|1112.6|1113.2|1112.6|1112.8|1112.4|3684
1615219750000|2021-03-08 16:09:10|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|4547
1615219760000|2021-03-08 16:09:20||1112.4||1112.6||1112.6||1112.4|1606
1615219770000|2021-03-08 16:09:30|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.4|1112|21513
1615219780000|2021-03-08 16:09:40||1112.4||1112.4||1112.6||1112.4|4504
1615219790000|2021-03-08 16:09:50|1112.6|1112.6|1112.8|1112.6|1112.8|1112.6|1112.6|1112.4|1460
1615219800000|2021-03-08 16:10:00|1113|1112.8|1113.4|1113|1113.4|1113|1113|1112.8|16878
1615219810000|2021-03-08 16:10:10|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1947
1615219820000|2021-03-08 16:10:20|1113.4|1113|1113.8|1113.4|1113.8|1113.6|1113.2|1113|23582
1615219830000|2021-03-08 16:10:30|1113.6|1113.2|1113.6|1113.4|1113.6|1113.4|1113.4|1113|3135
1615219840000|2021-03-08 16:10:40|1113.4|1113.2|1113.4|1113.2|1113.6|1113.4|1113.4|1113.2|3209
1615219850000|2021-03-08 16:10:50|1113.2|1113|1113.2|1112.8|1113.4|1113|1113|1112.6|6458
1615219860000|2021-03-08 16:11:00|1113|1113|1113.4|1113.2|1113.6|1113.4|1113|1113|6705
1615219870000|2021-03-08 16:11:10|1113.6||1113.6||1113.6||1113.6||3554
1615219880000|2021-03-08 16:11:20|1113.4|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|10657
1615219890000|2021-03-08 16:11:30|1113|1113|1113|1112.6|1113.2|1113|1113|1112.6|7062
1615219900000|2021-03-08 16:11:40|1112.8|1112.4|1112.8|1112.6|1112.8|1112.6|1112.8|1112.4|4028
1615219910000|2021-03-08 16:11:50|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|12648
1615219920000|2021-03-08 16:12:00|1112.6|1112.6|1112.8|1112.4|1112.8|1112.6|1112.6|1112.4|3164
1615219930000|2021-03-08 16:12:10|1113|1112.6|1112.8|1112.4|1113|1112.8|1112.6|1112.4|7277
1615219940000|2021-03-08 16:12:20|1112.6||1112.8||1112.8||1112.6||25
1615219950000|2021-03-08 16:12:30|1112.6|1112.2|1112.2|1112|1112.6|1112.4|1112.2|1112|45236
1615219960000|2021-03-08 16:12:40|1112|1111.8|1112.2|1111.8|1112.2|1112|1112|1111.8|7080
1615219970000|2021-03-08 16:12:50|1112|1111.6|1112|1111.8|1112|1111.8|1112|1111.6|1776
1615219980000|2021-03-08 16:13:00|1111.8|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|10515
1615219990000|2021-03-08 16:13:10|1111.2|1111.2|1111.2|1111|1111.2|1111.2|1111.2|1111|200
1615220000000|2021-03-08 16:13:20|1111.4|1111.2|1111.4|1111.2|1111.6|1111.2|1111.2|1111|18718
1615220010000|2021-03-08 16:13:30|1111.2|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|2023
1615220020000|2021-03-08 16:13:40|1111.2||1111.4||1111.4||1111.2||5169
1615220030000|2021-03-08 16:13:50|1111.2|1110.2|1110.6|1110.4|1111.4|1110.6|1110.4|1110.2|48429
1615220040000|2021-03-08 16:14:00|1110.8|1110.2|1109.8|1109.4|1110.8|1110.4|1109.4|1109|35075
1615220050000|2021-03-08 16:14:10|1110|1109.6|1109.6|1109|1110|1109.8|1109.6|1109|39305
1615220060000|2021-03-08 16:14:20|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109.2|13015
1615220070000|2021-03-08 16:14:30|1109.8|1109.8|1109.6|1109.4|1109.8|1109.8|1109.6|1109.4|14570
1615220080000|2021-03-08 16:14:40|1109.8||1109.8||1109.8||1109.8||658
1615220090000|2021-03-08 16:14:50|1110|1109.6|1110|1109.6|1110.4|1110|1110|1109.6|28513
1615220100000|2021-03-08 16:15:00|1110|1109.8|1109.6|1108.8|1110|1109.8|1109.6|1108.8|6466
1615220110000|2021-03-08 16:15:10|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109|254
1615220120000|2021-03-08 16:15:20|1109.8|1109.4|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|2109
1615220130000|2021-03-08 16:15:30|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.8|1109.2|401
1615220140000|2021-03-08 16:15:40|1110|1109.4|1109.4|1109|1110|1109.6|1109.4|1108.8|455
1615220150000|2021-03-08 16:15:50|1109.6|1109.2|1109.4|1108.8|1109.6|1109.2|1109.4|1108.8|1085
1615220160000|2021-03-08 16:16:00|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|1101
1615220170000|2021-03-08 16:16:10|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|463
1615220180000|2021-03-08 16:16:20|1110|1109.6|1110|1109.4|1110.2|1109.8|1110|1109.4|578
1615220190000|2021-03-08 16:16:30|1110.2|1109.6|1110|1109.6|1110.2|1109.6|1110|1109.4|2552
1615220200000|2021-03-08 16:16:40|1109.8|1109.4|1110|1109.4|1110|1109.6|1109.8|1109.4|1926
1615220210000|2021-03-08 16:16:50|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.6|1109|1486
1615220220000|2021-03-08 16:17:00|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109|11
1615220230000|2021-03-08 16:17:10|1109.6|1109|1109.8|1109.2|1110|1109.4|1109.6|1109|0
1615220240000|2021-03-08 16:17:20|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|3103
1615220250000|2021-03-08 16:17:30|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1110|1109.4|87
1615220260000|2021-03-08 16:17:40|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1470
1615220270000|2021-03-08 16:17:50|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1615220280000|2021-03-08 16:18:00|1110|1109.6|1110|1109.6|1110.4|1109.8|1110|1109.6|6229
1615220290000|2021-03-08 16:18:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1615220300000|2021-03-08 16:18:20|1110.2|1109.8|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|1
1615220310000|2021-03-08 16:18:30|1110|1109.6|1110|1109.4|1110.2|1109.6|1109.8|1109.4|2668
1615220320000|2021-03-08 16:18:40|1110.2|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|2129
1615220330000|2021-03-08 16:18:50|1110.2||1110.2||1110.2||1110.2||0
1615220340000|2021-03-08 16:19:00|1110|1109.4|1110|1109.6|1110.2|1109.6|1110|1109.4|70
1615220350000|2021-03-08 16:19:10|1109.6|1109.2|1110|1109.4|1110|1109.4|1109.6|1109.2|9384
1615220360000|2021-03-08 16:19:20|1109.8|1109.2|1110.2|1109.4|1110.2|1109.4|1109.8|1109.2|0
1615220370000|2021-03-08 16:19:30|1110|1109.6|1110.2|1109.6|1110.2|1109.8|1110|1109.6|225
1615220380000|2021-03-08 16:19:40|1110|1109.2|1110|1109.4|1110|1109.4|1109.8|1109.2|0
1615220390000|2021-03-08 16:19:50|1110.2|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.4|0
1615220400000|2021-03-08 16:20:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|100
1615220410000|2021-03-08 16:20:10|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|469
1615220420000|2021-03-08 16:20:20|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1615220430000|2021-03-08 16:20:30|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1615220440000|2021-03-08 16:20:40|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1615220450000|2021-03-08 16:20:50|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1615220460000|2021-03-08 16:21:00|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|5169
1615220470000|2021-03-08 16:21:10|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|600
1615220480000|2021-03-08 16:21:20|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1615220490000|2021-03-08 16:21:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|0
1615220500000|2021-03-08 16:21:40|1110|1109.6|1109.8|1109.2|1110|1109.6|1109.6|1109|1247
1615220510000|2021-03-08 16:21:50|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.6|1109|0
1615220520000|2021-03-08 16:22:00|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|574
1615220530000|2021-03-08 16:22:10|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|345
1615220540000|2021-03-08 16:22:20|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|0
1615220550000|2021-03-08 16:22:30|1109.6|1109|1109.6|1109|1109.8|1109.2|1109.6|1109|4381
1615220560000|2021-03-08 16:22:40|1109.8|1109.4|1110.2|1109.6|1110.2|1109.6|1109.8|1109.4|12569
1615220570000|2021-03-08 16:22:50|1110|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.4|239
1615220580000|2021-03-08 16:23:00|1110|1109.4|1110|1109.6|1110.2|1109.6|1109.8|1109.4|298
1615220590000|2021-03-08 16:23:10|1109.8|1109.4|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1615220600000|2021-03-08 16:23:20|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.4|1298
1615220610000|2021-03-08 16:23:30|1110|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|0
1615220630000|2021-03-08 16:23:50|1110.2|1109.8|1110|1109.6|1110.2|1109.8|1110|1109.6|2200
1615220640000|2021-03-08 16:24:00|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110|1109.6|2289
1615220650000|2021-03-08 16:24:10|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.4|5648
1615220670000|2021-03-08 16:24:30|1110|1109.6|1109.8|1109.4|1110.2|1109.8|1109.8|1109.4|6838
1615220680000|2021-03-08 16:24:40|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.6|1109.2|1
1615220690000|2021-03-08 16:24:50|1110.2|1109.8|1110|1109.4|1110.2|1109.8|1110|1109.4|638
1615220700000|2021-03-08 16:25:00|1110.2|1109.6|1110|1109.4|1110.2|1109.6|1109.8|1109.4|1132
1615220710000|2021-03-08 16:25:10|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.4|100
1615220720000|2021-03-08 16:25:20|1110|1109.6|1109.8|1109.4|1110|1109.6|1109.8|1109.4|23
1615220730000|2021-03-08 16:25:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.8|1109.4|0
1615220740000|2021-03-08 16:25:40|1110|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.4|0
1615220750000|2021-03-08 16:25:50|||||||||30
1615220760000|2021-03-08 16:26:00|1109.8|1109.4|1109.8|1109.4|1110.2|1109.6|1109.6|1109.2|1794
1615220770000|2021-03-08 16:26:10|1109.6|1109|1109|1108.6|1109.6|1109.2|1109|1108.6|1565
1615220780000|2021-03-08 16:26:20|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1109|1108.6|0
1615220790000|2021-03-08 16:26:30|1109.4|1108.6|1109.2|1108.8|1109.4|1109|1109|1108.6|826
1615220800000|2021-03-08 16:26:40|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1615220810000|2021-03-08 16:26:50|1109.2|1108.8|1109.2|1108.6|1109.4|1108.8|1109|1108.6|5073
1615220820000|2021-03-08 16:27:00|1109.4|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.6|4000
1615220830000|2021-03-08 16:27:10|1109.6|1108.8|1110|1109.4|1110|1109.4|1109.2|1108.8|3864
1615220840000|2021-03-08 16:27:20|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.6|1109.2|978
1615220850000|2021-03-08 16:27:30|1109.4|1109.2|1109.6|1109|1109.8|1109.2|1109.4|1109|0
1615220860000|2021-03-08 16:27:40|1109.8|1109.2|1109|1108.4|1109.8|1109.4|1109|1108.4|858
1615220870000|2021-03-08 16:27:50|1108.2|1108.6|1108.2|1107.8|1108.2|1108.6|1108|1107.6|6356
1615220880000|2021-03-08 16:28:00|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|3256
1615220890000|2021-03-08 16:28:10|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1615220900000|2021-03-08 16:28:20|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1615220910000|2021-03-08 16:28:30|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1615220920000|2021-03-08 16:28:40|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.4|2172
1615220930000|2021-03-08 16:28:50|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|6277
1615220940000|2021-03-08 16:29:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|1941
1615220950000|2021-03-08 16:29:10|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1615220960000|2021-03-08 16:29:20|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1615220970000|2021-03-08 16:29:30|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1615220980000|2021-03-08 16:29:40|1108.2|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1615220990000|2021-03-08 16:29:50|1108|1107.6|1108|1107.6|1108.2|1107.8|1108|1107.6|0
1615276810000|2021-03-09 08:00:10|1108.8|1108.2|1109.2|1107.8|1109.4|1108.2|1108.6|1106|145195
1615276820000|2021-03-09 08:00:20|1109|1107.6|1107.4|1106.4|1109.2|1107.6|1107.4|1106.4|4535
1615276830000|2021-03-09 08:00:30|1107.2|1106.2|1107|1105.8|1107.2|1106.8|1107|1105.2|9378
1615276840000|2021-03-09 08:00:40|1106.8|1105.2|1107.2|1105.6|1107.6|1106.2|1106.8|1105.2|2572
1615276850000|2021-03-09 08:00:50|1107|1105.4|1106.8|1105.4|1107|1105.4|1106.8|1105.4|0
1615276860000|2021-03-09 08:01:00|1106.6|1105.2|1104.8|1103.2|1106.6|1105.4|1104.8|1103.2|5045
1615276870000|2021-03-09 08:01:10|1105|1103.4|1106.6|1105|1106.6|1105.2|1105|1103.4|10536
1615276880000|2021-03-09 08:01:20|1106.4|1104.8|1106.2|1104.6|1107|1106|1105.2|1103.8|6410
1615276890000|2021-03-09 08:01:30|1106.6|1104.4|1107|1105.6|1107|1105.6|1106.2|1104.4|4713
1615276900000|2021-03-09 08:01:40||1105.4||1105.4||1105.4||1105.4|0
1615276910000|2021-03-09 08:01:50|1106.8|1105.2|1106.8|1105.2|1106.8|1105.4|1106.8|1105.2|100
1615276920000|2021-03-09 08:02:00|1107|1105.4|1106.4|1105.2|1107.2|1105.8|1106.4|1105.2|3491
1615276930000|2021-03-09 08:02:10|1106.6|1105.4|1106.6|1105.6|1107|1105.6|1106.6|1105.4|526
1615276940000|2021-03-09 08:02:20|1106.4|1105.8|1104.8|1103.8|1106.6|1105.8|1104.8|1103.8|10394
1615276950000|2021-03-09 08:02:30||1104||1104||1104||1104|0
1615276960000|2021-03-09 08:02:40|1105|1104.2|1104.8|1103.4|1105.6|1104.6|1104.8|1103.4|3238
1615276970000|2021-03-09 08:02:50|1105|1103.6|1105.6|1104.4|1105.6|1105.2|1104.8|1103.4|16211
1615276980000|2021-03-09 08:03:00|1105.8|1104.6|1106|1105|1107.6|1106.2|1105.6|1104.6|15377
1615276990000|2021-03-09 08:03:10|1105.8|1105.2|1106.8|1105.8|1106.8|1105.8|1105.8|1105.2|847
1615277000000|2021-03-09 08:03:20||1106||1106||1106||1106|0
1615277010000|2021-03-09 08:03:30|1107||1107.2||1107.2||1106.8||126
1615277020000|2021-03-09 08:03:40|1107|1106.2|1105.8|1105|1107.4|1106.4|1104.8|1103.6|27089
1615277030000|2021-03-09 08:03:50|1105.6|1104.8|1105|1104|1105.6|1104.8|1104.6|1104|0
1615277040000|2021-03-09 08:04:00|1104.8|1103.8|1104.2|1103.2|1104.8|1103.8|1104|1103.2|2956
1615277050000|2021-03-09 08:04:10|1104|1103.8|1104.2|1103.4|1104.2|1103.8|1104|1103.2|10000
1615277060000|2021-03-09 08:04:20|1104|1103|1104|1102.4|1104.2|1103|1102.8|1102.2|35084
1615277070000|2021-03-09 08:04:30|1103.8|1102.2|1103|1102.2|1103.8|1103|1103|1102.2|4686
1615277080000|2021-03-09 08:04:40|1102.8|1102|1101|1100.2|1102.8|1102|1101|1100|24013
1615277090000|2021-03-09 08:04:50|1101.2|1100.4|1101.2|1100.4|1102.4|1101|1101.2|1100.4|1873
1615277100000|2021-03-09 08:05:00|1101.4|1100.6|1101.2|1100.4|1102.2|1101.2|1101.2|1100.4|2443
1615277110000|2021-03-09 08:05:10|1101|1100.2|1103|1101.6|1103|1101.6|1101|1100|10077
1615277120000|2021-03-09 08:05:20|1102.8|1101.2|1101.2|1100.4|1102.8|1101.2|1100.8|1100.2|6836
1615277130000|2021-03-09 08:05:30|1101.4|1100.6|1101|1100.4|1101.4|1100.8|1100.8|1100|7913
1615277140000|2021-03-09 08:05:40|1101.2|1100.2|1101|1100.4|1101.2|1100.4|1101|1100.2|600
1615277150000|2021-03-09 08:05:50|1101.2|1100.6|1100.6|1100|1101.4|1100.8|1100.6|1100|5891
1615277160000|2021-03-09 08:06:00|1100.8|1100.2|1101.6|1100.8|1101.8|1101.2|1100.6|1100.2|11561
1615277170000|2021-03-09 08:06:10|1101.8|1101|1101.6|1101|1102.2|1101.4|1101.6|1101|1204
1615277180000|2021-03-09 08:06:20|1101.4|1100.8|1100.2|1099.6|1101.4|1100.8|1099.8|1099.2|15691
1615277190000|2021-03-09 08:06:30|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|0
1615277200000|2021-03-09 08:06:40|1100.8|1100.6|1100.4|1099.6|1101.6|1100.8|1099.6|1099|17749
1615277210000|2021-03-09 08:06:50|1100.6||1100.4||1100.6||1100.4||0
1615277220000|2021-03-09 08:07:00|1100.2|1099.4|1100.8|1099.8|1101.2|1101|1100|1099.4|10530
1615277230000|2021-03-09 08:07:10|1101|1100|1101.6|1100.8|1101.8|1100.8|1101|1100|1901
1615277240000|2021-03-09 08:07:20|1101.8|1101|1101|1100.2|1101.8|1101.2|1100.4|1099.8|26534
1615277250000|2021-03-09 08:07:30|1101.6|1100.4|1101.4|1100.8|1101.8|1101.4|1101|1100.4|9653
1615277260000|2021-03-09 08:07:40|1101.6|1100.6|1101.8|1101|1102.2|1101.6|1101.6|1100.6|191
1615277270000|2021-03-09 08:07:50|1101.6|1100.8|1101.2|1100.8|1101.6|1100.8|1101.2|1100.8|121
1615277280000|2021-03-09 08:08:00|1100.8|1100.6|1102|1100.8|1102|1100.8|1100.8|1100.4|7073
1615277290000|2021-03-09 08:08:10|1101.2|1101|1102|1101.2|1102|1101.2|1101.2|1101|228
1615277300000|2021-03-09 08:08:20|1101.8|1101|1102.2|1101.6|1102.2|1101.8|1101.4|1101|5296
1615277310000|2021-03-09 08:08:30|1102|1101.8|1102.4|1101.8|1102.8|1102.2|1102|1101.8|5947
1615277320000|2021-03-09 08:08:40|1102.2|1101.6|1102.6|1102|1102.6|1102|1101.8|1101.2|17914
1615277330000|2021-03-09 08:08:50|1102.4|1101.8|1102.2|1101.8|1102.6|1101.8|1102.2|1101.6|6800
1615277340000|2021-03-09 08:09:00|1102.4|1102|1102.4|1101.8|1102.8|1102|1102.2|1101.8|619
1615277350000|2021-03-09 08:09:10|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|200
1615277360000|2021-03-09 08:09:20|1102.2|1101.8|1102.6|1102|1102.6|1102|1102.2|1101.8|2715
1615277370000|2021-03-09 08:09:30|1102.8|1101.8|1102.8|1102.2|1103|1102.4|1102.2|1101.8|14545
1615277380000|2021-03-09 08:09:40||1102||1102.2||1102.2||1102|5736
1615277390000|2021-03-09 08:09:50|1103|1102.4|1103.2|1102.6|1103.6|1102.6|1103|1102.4|249
1615277400000|2021-03-09 08:10:00|1103.4|1102.8|1103.8|1103.2|1104|1103.4|1103.2|1102.8|2033
1615277410000|2021-03-09 08:10:10|1104|1103.4|1104.2|1103.4|1104.4|1104|1104|1103.2|12000
1615277420000|2021-03-09 08:10:20|1104.4|1103.6|1104.6|1104|1104.8|1104|1104.4|1103.6|1000
1615277430000|2021-03-09 08:10:30|1104.4|1104.2|1104.4|1104|1105|1104.2|1104.4|1104|3674
1615277440000|2021-03-09 08:10:40|1104.6|1104.2|1102.6|1102|1104.8|1104.2|1102.6|1102|18746
1615277450000|2021-03-09 08:10:50|1102.4|1101.8|1101.8|1101.2|1102.4|1101.8|1101.8|1101.2|2861
1615277460000|2021-03-09 08:11:00|1101.6|1101|1100.8|1100.2|1101.6|1101|1100.2|1099.6|6525
1615277470000|2021-03-09 08:11:10|1101|1100.8|1100.4|1099.8|1101|1100.8|1100|1099.8|5757
1615277480000|2021-03-09 08:11:20|1100.6|1100|1099.8|1099.2|1100.8|1100|1099.4|1098.8|14027
1615277490000|2021-03-09 08:11:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1098.8|0
1615277500000|2021-03-09 08:11:40|1099.8||1099.6||1099.8||1099.6||1000
1615277510000|2021-03-09 08:11:50|1099.4|1099.2|1099.8|1099.2|1100|1099.6|1099.4|1099|2184
1615277520000|2021-03-09 08:12:00|1100|1099.4|1099.6|1098.8|1100|1099.4|1098.8|1098|8124
1615277530000|2021-03-09 08:12:10|1099.4|1099|1099.8|1099.4|1100|1099.6|1099.4|1099|5034
1615277540000|2021-03-09 08:12:20|1099.6|1099.2|1099.4|1098.8|1099.6|1099.2|1099.2|1098.6|8952
1615277560000|2021-03-09 08:12:40|1099.2|1098.6|1098.6|1098.2|1099.4|1098.6|1098.6|1098|3081
1615277580000|2021-03-09 08:13:00|1098.8|1098.4|1098.6|1098|1098.8|1098.4|1098.6|1098|559
1615277590000|2021-03-09 08:13:10|1098.4|1098.2|1098.8|1098.2|1098.8|1098.2|1098.4|1098.2|1996
1615277600000|2021-03-09 08:13:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1615277610000|2021-03-09 08:13:30|1098.4|1097.8|1097.2|1096.4|1098.4|1097.8|1097.2|1096.2|2789
1615277620000|2021-03-09 08:13:40|1097|1096.2|1096.8|1096.2|1097|1096.2|1096.8|1096|0
1615277630000|2021-03-09 08:13:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|1100
1615277640000|2021-03-09 08:14:00|1097.2|1096.6|1096.2|1095.6|1097.4|1096.8|1096.2|1095.6|4787
1615277650000|2021-03-09 08:14:10|1096|1095.4|1095.4|1094.8|1096|1095.4|1094.8|1094.4|24639
1615277660000|2021-03-09 08:14:20|1095.6|1095|1095.2|1094.8|1095.6|1095.4|1095.2|1094.6|7350
1615277670000|2021-03-09 08:14:30|1095.4|1095.2|1095|1094.2|1095.6|1095.2|1095|1094|4768
1615277680000|2021-03-09 08:14:40|1095.2|1094.4|1095.8|1095.2|1095.8|1095.6|1095.2|1094.4|10492
1615277690000|2021-03-09 08:14:50|1095.6|1095|1095|1094.4|1095.6|1095|1094.6|1094.2|21937
1615277700000|2021-03-09 08:15:00|1094.8|1094.2|1094.2|1093.6|1095.2|1095|1094.2|1093.6|19258
1615277710000|2021-03-09 08:15:10|1093.6|1093.4|1092.6|1091.6|1094|1093.6|1091.8|1091.4|10529
1615277720000|2021-03-09 08:15:20|1092.4|1091.4|1092.2|1091.8|1092.4|1091.8|1091.8|1091|3450
1615277730000|2021-03-09 08:15:30|1092.4|1092|1092.8|1092.4|1092.8|1092.4|1092.4|1092|10653
1615277740000|2021-03-09 08:15:40|1092.6|1092.2|1092.6|1092|1092.8|1092.2|1092.6|1092|2483
1615277750000|2021-03-09 08:15:50|1092.4|1091.8|1091.8|1091.2|1092.4|1091.8|1091.4|1091|13538
1615277760000|2021-03-09 08:16:00|1092|1091.4|1092.4|1092|1092.6|1092.4|1092|1091.4|2660
1615277770000|2021-03-09 08:16:10|1092.2|1091.8|1092.6|1092|1092.6|1092.2|1091.6|1091.2|36721
1615277780000|2021-03-09 08:16:20|1092.4|1091.8|1092.8|1092.4|1092.8|1092.4|1092.2|1091.8|2458
1615277790000|2021-03-09 08:16:30|1092.6||1092.6||1092.6||1092.6||0
1615277800000|2021-03-09 08:16:40|1092.8||1092.8||1092.8||1092.8||600
1615277810000|2021-03-09 08:16:50|1093|1092.6|1092.8|1092.2|1093.2|1092.8|1092.4|1091.8|20525
1615277820000|2021-03-09 08:17:00|1092.6|1092|1093.2|1092.6|1093.2|1092.8|1092.4|1092|8601
1615277830000|2021-03-09 08:17:10|1093.4|1092.8|1093.4|1092.8|1093.4|1093|1093.2|1092.6|458
1615277840000|2021-03-09 08:17:20|1093.6|1093|1093|1092.6|1093.6|1093.2|1093|1092.6|13982
1615277850000|2021-03-09 08:17:30|1092.8|1092.4|1092.4|1091.8|1092.8|1092.4|1092|1091.6|8173
1615277860000|2021-03-09 08:17:40|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1092|1091.6|894
1615277870000|2021-03-09 08:17:50|1091.8|1091.4|1092.6|1091.8|1092.6|1091.8|1091.2|1091|6561
1615277880000|2021-03-09 08:18:00|1092.4|1091.6|1091.6|1091|1092.4|1091.6|1091.6|1091|1023
1615277890000|2021-03-09 08:18:10|1091.8|1091.2|1092.4|1091.6|1093.2|1092.4|1091.8|1091.2|31745
1615277900000|2021-03-09 08:18:20|1092.6|1091.8|1092.8|1092|1092.8|1092|1092.6|1091.8|425
1615277910000|2021-03-09 08:18:30|1092.6|1092.2|1092.6|1092|1092.6|1092.4|1092.4|1091.8|1400
1615277920000|2021-03-09 08:18:40|1092.4|1091.8|1091.6|1091.2|1092.4|1091.8|1091.4|1091|3613
1615277930000|2021-03-09 08:18:50|1091.4|1091|1092.2|1091.6|1092.2|1091.6|1091.4|1091|1807
1615277940000|2021-03-09 08:19:00|1092.6|1091.8|1094|1093.2|1094|1093.2|1092.6|1091.8|2200
1615277950000|2021-03-09 08:19:10|1094.2|1093.4|1094|1093.4|1094.2|1093.6|1093.6|1093.2|3139
1615277960000|2021-03-09 08:19:20|1093.6|1093.2|1093.6|1092.8|1093.8|1093.6|1093.4|1092.8|2211
1615277970000|2021-03-09 08:19:30|1093.4|1093|1093.6|1093.2|1093.6|1093.2|1093.2|1092.6|2630
1615277980000|2021-03-09 08:19:40|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.4|1092.8|4179
1615277990000|2021-03-09 08:19:50|1093.6|1093|1093.6|1093.2|1093.8|1093.4|1093.6|1093|3000
1615278000000|2021-03-09 08:20:00|1093.8|1093.4|1094.8|1094.2|1094.8|1094.2|1093.8|1093.4|3011
1615278010000|2021-03-09 08:20:10|1094.6|1094.4|1094.8|1094.4|1095.4|1094.6|1094.6|1094.2|5055
1615278020000|2021-03-09 08:20:20|1094.6|1094.2|1094.6|1094|1094.8|1094.2|1094|1093.6|13741
1615278030000|2021-03-09 08:20:30|1094.4|1093.8|1094|1093.8|1094.4|1094|1094|1093.6|10000
1615278040000|2021-03-09 08:20:40|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1094|900
1615278050000|2021-03-09 08:20:50|1094.8|1094.2|1094.6|1094|1095.2|1095|1094.6|1093.8|5387
1615278060000|2021-03-09 08:21:00|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|870
1615278070000|2021-03-09 08:21:10|1095.4|1094.8|1096.6|1096.2|1096.8|1096.2|1095.4|1094.8|8372
1615278080000|2021-03-09 08:21:20|1096.8|1096.4|1096.6|1096|1097.2|1096.6|1096.4|1096|3945
1615278090000|2021-03-09 08:21:30|1096.2|1095.8|1095.6|1095|1096.2|1095.8|1095.6|1095|7204
1615278100000|2021-03-09 08:21:40|1095.8|1095.2|1094.6|1094|1095.8|1095.6|1094.6|1094|35875
1615278110000|2021-03-09 08:21:50|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.6|1675
1615278120000|2021-03-09 08:22:00|1094|1093.4|1093.6|1093|1094|1093.6|1093.4|1093|11225
1615278130000|2021-03-09 08:22:10|1092.8|1093.2|1093.6|1093|1093.6|1093.2|1092.8|1092.2|22453
1615278140000|2021-03-09 08:22:20|1093.8|1093.6|1093.8|1093.2|1094|1093.6|1093.4|1093|4472
1615278150000|2021-03-09 08:22:30|1094|1093.4|1094|1093.2|1094.2|1093.8|1094|1093.2|264
1615278160000|2021-03-09 08:22:40|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.4|1093|1693
1615278170000|2021-03-09 08:22:50|1093.8|1093.4|1094|1093.6|1094|1093.6|1093.6|1093.4|2549
1615278180000|2021-03-09 08:23:00|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.6|1679
1615278190000|2021-03-09 08:23:10|1094.2|1094|1094.4|1094|1094.6|1094|1094.2|1093.8|483
1615278200000|2021-03-09 08:23:20|1094.2|1094.2|1094.6|1094.2|1094.8|1094.2|1094.2|1093.8|303
1615278210000|2021-03-09 08:23:30|1094.8|1094.4|1095.2|1094.6|1095.4|1094.6|1094.8|1094.4|0
1615278220000|2021-03-09 08:23:40|1095|1094.4|1094.8|1094.4|1095.6|1095|1094.8|1094.4|1079
1615278230000|2021-03-09 08:23:50|1095|1094.2|1096|1095.4|1096.2|1095.4|1095|1094.2|1755
1615278240000|2021-03-09 08:24:00|1095.8|1095.2|1095.8|1095.2|1096|1095.8|1095.6|1095.2|1991
1615278250000|2021-03-09 08:24:10|1096|1095.4|1096|1095.2|1096|1095.4|1096|1095.2|500
1615278260000|2021-03-09 08:24:20||1095.4||1095.2||1095.4||1095.2|0
1615278270000|2021-03-09 08:24:30|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095|1110
1615278280000|2021-03-09 08:24:40|1095.4|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.2|2993
1615278290000|2021-03-09 08:24:50|1095|1094.6|1095|1094.4|1095.2|1094.6|1094.8|1094.4|1757
1615278300000|2021-03-09 08:25:00|1094.6|1094.6|1094.8|1094.4|1095|1094.6|1094.6|1094.4|1898
1615278310000|2021-03-09 08:25:10|1094.6|1094|1094.6|1093.8|1094.6|1094.2|1094.2|1093.6|6336
1615278320000|2021-03-09 08:25:20|1094.4||1094.4||1094.4||1094.4||0
1615278330000|2021-03-09 08:25:30|1094.6|1094|1095|1094.6|1095|1094.6|1094.4|1094|2610
1615278340000|2021-03-09 08:25:40|1094.8|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.2|451
1615278350000|2021-03-09 08:25:50|1094.6|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1094|0
1615278360000|2021-03-09 08:26:00|1094.2|1093.8|1094.4|1094|1094.4|1094|1094|1093.4|2469
1615278370000|2021-03-09 08:26:10|1094.6|1094.2|1094.6|1094|1094.8|1094.4|1094.6|1094|1292
1615278380000|2021-03-09 08:26:20|1094.8||1094.6||1095||1094.6||0
1615278390000|2021-03-09 08:26:30|1094.4|1093.8|1094|1093.6|1094.4|1093.8|1093.8|1093.4|800
1615278400000|2021-03-09 08:26:40|1094.2|1093.8|1094|1093.4|1094.2|1094|1094|1093.4|755
1615278420000|2021-03-09 08:27:00|1094.2|1093.6|1094.2|1093.6|1094.4|1094|1094|1093.6|5945
1615278430000|2021-03-09 08:27:10|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|825
1615278440000|2021-03-09 08:27:20|1093.8|1093.4|1092.8|1092|1093.8|1093.4|1092.8|1092|6714
1615278450000|2021-03-09 08:27:30|1092.4|1092.4|1092.2|1091.8|1092.6|1092.4|1092.2|1091.6|17122
1615278480000|2021-03-09 08:28:00|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.2|1092|2964
1615278490000|2021-03-09 08:28:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|123
1615278500000|2021-03-09 08:28:20|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1091.8|1091.2|1804
1615278510000|2021-03-09 08:28:30|1092.4|1091.8|1092.6|1092|1092.6|1092.2|1092.2|1091.8|7821
1615278520000|2021-03-09 08:28:40|1092.4|1091.8|1091.8|1091.6|1092.4|1091.8|1091.8|1091.4|4113
1615278530000|2021-03-09 08:28:50|1091.6|1091.4|1091.2|1090.8|1091.6|1091.4|1091.2|1090.6|5752
1615278540000|2021-03-09 08:29:00|1091|1090.6|1090|1089.6|1091|1090.6|1089.6|1089|15213
1615278550000|2021-03-09 08:29:10|1089.8|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089|2099
1615278560000|2021-03-09 08:29:20|1090|1089.4|1090.8|1090|1090.8|1090.2|1090|1089.4|1944
1615278580000|2021-03-09 08:29:40|1090.6|1089.8|1090|1089.2|1090.6|1089.8|1090|1089.2|0
1615278590000|2021-03-09 08:29:50|1089.8||1089.8||1089.8||1089.8||0
1615278600000|2021-03-09 08:30:00|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.2|1089|907
1615278610000|2021-03-09 08:30:10|1089.4|1089.4|1090|1089.8|1090.2|1090|1089.4|1089.4|2642
1615278620000|2021-03-09 08:30:20|1090.2|1090|1090.4|1090|1090.4|1090.2|1090|1089.8|15931
1615278630000|2021-03-09 08:30:30|1090.6|1090.2|1093.2|1092.2|1093.4|1093|1090.6|1090.2|16241
1615278640000|2021-03-09 08:30:40|1093|1092.4|1092.8|1092.2|1093|1092.8|1092.8|1092.2|5293
1615278650000|2021-03-09 08:30:50|1093|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|2371
1615278660000|2021-03-09 08:31:00|1092.8|1092.6|1093.6|1093.4|1094|1093.6|1092.8|1092.4|24142
1615278670000|2021-03-09 08:31:10|1094|1093.6|1094.6|1094.4|1095|1094.4|1094|1093.6|9137
1615278680000|2021-03-09 08:31:20|1094.4|1094.2|1095|1094.6|1095|1094.6|1093.8|1093.6|14853
1615278690000|2021-03-09 08:31:30|1095.2|1094.8|1096.4|1095.8|1096.6|1096.2|1095.2|1094.8|1859
1615278700000|2021-03-09 08:31:40|1096.6|1096|1095.4|1095|1096.6|1096|1095.4|1095|4081
1615278710000|2021-03-09 08:31:50|1095.2|1094.8|1095|1094.8|1095.2|1094.8|1095|1094.6|1388
1615278720000|2021-03-09 08:32:00|1095.2|1095|1095.4|1095|1095.6|1095.4|1095.2|1094.8|1237
1615278730000|2021-03-09 08:32:10|1095.2||1095.2||1095.2||1095.2||14
1615278740000|2021-03-09 08:32:20|1095.4|1095.2|1095|1094.2|1095.6|1095.4|1095|1094.2|4661
1615278750000|2021-03-09 08:32:30|1094.6|1094|1094.4|1094.2|1094.6|1094.2|1094.4|1094|0
1615278760000|2021-03-09 08:32:40|1094.2|1094|1095.4|1094.8|1095.8|1094.8|1094.2|1094|19482
1615278770000|2021-03-09 08:32:50|1095.2|1094.6|1095|1094.6|1095.2|1094.6|1094.4|1094|3014
1615278780000|2021-03-09 08:33:00|1094.8|1094.4|1094.6|1094.2|1094.8|1094.4|1094.6|1094|809
1615278790000|2021-03-09 08:33:10|1095|1094.4|1094.6|1094.2|1095|1094.6|1094.6|1094|471
1615278800000|2021-03-09 08:33:20|1094.8|1094.4|1096|1095.2|1096|1095.4|1094.8|1094.4|4164
1615278810000|2021-03-09 08:33:30|1095.8|1095|1095|1094.6|1095.8|1095|1095|1094.6|2947
1615278820000|2021-03-09 08:33:40|1094.8|1094.2|1094.4|1094|1094.8|1094.2|1094.4|1094|6939
1615278830000|2021-03-09 08:33:50|1094.6|1094.2|1094.8|1094.2|1095|1094.6|1094.4|1094|1568
1615278840000|2021-03-09 08:34:00|1095|1094.4|1094.2|1094|1095|1094.4|1094.2|1093.8|4843
1615278850000|2021-03-09 08:34:10|1094.4|1094.2|1094.6|1094.2|1094.8|1094.4|1094.2|1094|2318
1615278860000|2021-03-09 08:34:20|1094.8|1094.4|1094.2|1093.6|1094.8|1094.4|1094.2|1093.6|1860
1615278870000|2021-03-09 08:34:30|1094|1093.8|1094|1093.6|1094|1093.8|1094|1093.6|600
1615278880000|2021-03-09 08:34:40|1093.8|1093.2|1093.8|1093.2|1094|1093.2|1093.6|1093|342
1615278890000|2021-03-09 08:34:50|1093.6|1093|1093.4|1093|1093.6|1093|1093|1092.4|1186
1615278900000|2021-03-09 08:35:00|1093.2|1092.8|1093|1092.4|1093.2|1093|1093|1092.4|2800
1615278910000|2021-03-09 08:35:10|1092.8|1092.2|1092|1091.4|1092.8|1092.2|1091.8|1091.4|12854
1615278920000|2021-03-09 08:35:20|1092.2|1091.6|1092.2|1091.6|1092.2|1092|1092.2|1091.6|1061
1615278930000|2021-03-09 08:35:30|1092|1091.8|1093|1092.4|1093|1092.4|1092|1091.8|4345
1615278940000|2021-03-09 08:35:40|1092.8|1092.2|1093.2|1092.4|1093.2|1092.6|1092.2|1091.6|5158
1615278950000|2021-03-09 08:35:50|1093|1092.2|1092.2|1091.6|1093|1092.2|1092.2|1091.6|2435
1615278960000|2021-03-09 08:36:00|1092|1091.4|1091.8|1091|1092|1091.4|1091.4|1090.8|3182
1615278970000|2021-03-09 08:36:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1615278980000|2021-03-09 08:36:20|1091.4|1091.4|1091.4|1091|1091.6|1091.4|1091.4|1090.8|201
1615278990000|2021-03-09 08:36:30|1091.6|1090.8|1091.6|1091.2|1091.6|1091.2|1091.4|1090.8|966
1615279000000|2021-03-09 08:36:40|1091.4|1091|1092|1091.6|1092|1091.6|1091.4|1091|2628
1615279010000|2021-03-09 08:36:50|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.4|1091|2822
1615279020000|2021-03-09 08:37:00|1091.2|1091|1090.2|1089.8|1091.2|1091|1090|1089.6|7635
1615279030000|2021-03-09 08:37:10|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.4|3236
1615279040000|2021-03-09 08:37:20|1090.2|1089.8|1090.2|1090|1090.6|1090.4|1090.2|1089.8|7000
1615279050000|2021-03-09 08:37:30|1090.6||1090.6||1090.6||1090.6||103
1615279060000|2021-03-09 08:37:40|1090.8|1090.2|1090.8|1090|1090.8|1090.4|1090.6|1090|459
1615279070000|2021-03-09 08:37:50|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|767
1615279080000|2021-03-09 08:38:00||1090.6||1090.2||1090.6||1090.2|500
1615279090000|2021-03-09 08:38:10|1090.6|1090|1090.4|1090|1090.6|1090|1090.4|1090|0
1615279100000|2021-03-09 08:38:20|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|2079
1615279110000|2021-03-09 08:38:30|1090.2|1089.8|1090|1089.4|1090.2|1090|1090|1089.4|5035
1615279120000|2021-03-09 08:38:40|1089.8|1089.2|1090.2|1090|1090.4|1090|1089.6|1089|6459
1615279130000|2021-03-09 08:38:50|1090.4|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|1393
1615279140000|2021-03-09 08:39:00|1090.4|1089.8|1089.6|1089|1090.4|1089.8|1089.6|1089|1530
1615279150000|2021-03-09 08:39:10|1089.4|1089.2|1089|1088.4|1089.4|1089.2|1088.6|1088.2|17687
1615279160000|2021-03-09 08:39:20|1088.8|1088.6|1088.6|1088.2|1089.2|1088.8|1088.6|1088|3518
1615279170000|2021-03-09 08:39:30|1088.8||1088.6||1088.8||1088.6||0
1615279180000|2021-03-09 08:39:40|1088.4|1088|1089.6|1089|1089.8|1089.2|1088.2|1087.8|15207
1615279190000|2021-03-09 08:39:50|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.4|2291
1615279200000|2021-03-09 08:40:00|1089|1088.2|1089.2|1088.8|1089.4|1089|1089|1088.2|12661
1615279210000|2021-03-09 08:40:10|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|153
1615279220000|2021-03-09 08:40:20|1089.4|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.6|600
1615279230000|2021-03-09 08:40:30|1089|1088.6|1089|1088.6|1089.4|1089|1089|1088.6|1102
1615279240000|2021-03-09 08:40:40|1089.2|1089|1089.2|1088.6|1089.2|1089|1089|1088.6|1900
1615279250000|2021-03-09 08:40:50|1090.2|1088.8|1088.6|1088.2|1090.2|1089.2|1088.6|1088|25388
1615279260000|2021-03-09 08:41:00|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|2967
1615279270000|2021-03-09 08:41:10|1089.4|1089|1089.6|1089|1089.6|1089.4|1089.4|1089|1520
1615279280000|2021-03-09 08:41:20|1089.8|1089.2|1090.4|1089.8|1090.4|1090|1089.8|1089.2|1021
1615279290000|2021-03-09 08:41:30|1090.2|1089.6|1090.4|1090.2|1090.4|1090.2|1090.2|1089.6|7070
1615279300000|2021-03-09 08:41:40|1090.2|1090|1090.2|1089.6|1090.2|1090.2|1090.2|1089.6|0
1615279310000|2021-03-09 08:41:50|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|2424
1615279330000|2021-03-09 08:42:10|1090|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.4|5500
1615279340000|2021-03-09 08:42:20|1090.2|1089.8|1089.4|1089|1090.2|1090|1089.4|1089|3838
1615279360000|2021-03-09 08:42:40|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|2072
1615279370000|2021-03-09 08:42:50|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.6|1088|976
1615279380000|2021-03-09 08:43:00|1088.8|1088.6|1089.4|1089|1089.4|1089|1088.8|1088.6|3595
1615279390000|2021-03-09 08:43:10|1089.6|1089.2|1090|1089.6|1090|1089.8|1089.6|1089.2|6460
1615279400000|2021-03-09 08:43:20|1089.8|1089.4|1090|1089.8|1090.2|1090|1089.6|1089.2|7023
1615279410000|2021-03-09 08:43:30|1090.2||1090.2||1090.2||1090.2||897
1615279420000|2021-03-09 08:43:40|1090|1090|1089.8|1089.6|1090|1090|1089.8|1089.6|4353
1615279430000|2021-03-09 08:43:50||1089.4||1089.4||1089.4||1089.2|159
1615279440000|2021-03-09 08:44:00|1090|1089.8|1089.6|1089|1090|1089.8|1089.6|1089|13010
1615279460000|2021-03-09 08:44:20|1089.8|1089.2|1089|1088.6|1089.8|1089.4|1089|1088.4|11072
1615279470000|2021-03-09 08:44:30||1088.4||1088.6||1088.6||1088.4|150
1615279480000|2021-03-09 08:44:40||1088.4||1088.4||1088.4||1088.4|0
1615279490000|2021-03-09 08:44:50|1088.8|1088.2|1088.4|1088|1088.8|1088.4|1088.4|1088|1405
1615279500000|2021-03-09 08:45:00|1088.2|1088.2|1088|1087.8|1088.2|1088.2|1088|1087.6|10879
1615279510000|2021-03-09 08:45:10|1088.2|1088|1088|1087.8|1088.4|1088|1088|1087.8|1600
1615279520000|2021-03-09 08:45:20|1088.2|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.2|1027
1615279530000|2021-03-09 08:45:30|1087.6|1087.2|1087.4|1086.8|1087.6|1087.2|1087.2|1086.6|1971
1615279540000|2021-03-09 08:45:40||1087||1087||1087.2||1086.8|400
1615279550000|2021-03-09 08:45:50|1087.2|1086.8|1087.6|1087.4|1087.8|1087.4|1087.2|1086.8|4247
1615279560000|2021-03-09 08:46:00|1087.8|1087.6|1088|1087.8|1088.2|1088|1087.6|1087.4|3558
1615279570000|2021-03-09 08:46:10|1088.2|1088|1088.8|1088.4|1088.8|1088.4|1088.2|1087.8|2916
1615279580000|2021-03-09 08:46:20|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.8|2633
1615279590000|2021-03-09 08:46:30|1088.4|1088|1088.4|1087.8|1088.4|1088|1088|1087.8|1833
1615279600000|2021-03-09 08:46:40|1088.2|1088|1087.6|1087.2|1088.2|1088|1087.6|1087.2|1027
1615279610000|2021-03-09 08:46:50|1087.2|1087|1087.8|1087.2|1087.8|1087.2|1087|1086.6|2252
1615279620000|2021-03-09 08:47:00|1087.6|1087|1086.8|1086.4|1087.6|1087|1086.8|1086.4|0
1615279630000|2021-03-09 08:47:10|1086.6|1086.2|1087.2|1086.8|1087.2|1086.8|1086.6|1086.2|1860
1615279650000|2021-03-09 08:47:30|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1615279660000|2021-03-09 08:47:40|1087|1086.8|1086.4|1085.8|1087|1086.8|1086.4|1085.6|50
1615279680000|2021-03-09 08:48:00|1086.2|1085.6|1086.4|1086|1086.4|1086|1086|1085.4|1061
1615279700000|2021-03-09 08:48:20|1086.2|1086.2|1086.2|1086|1086.6|1086.4|1086.2|1086|3434
1615279710000|2021-03-09 08:48:30|1086|1085.8|1086.6|1086.4|1086.6|1086.4|1086|1085.8|5125
1615279720000|2021-03-09 08:48:40|1086.8|1086.6|1087.6|1087.2|1087.8|1087.6|1086.8|1086.6|3683
1615279730000|2021-03-09 08:48:50|1087.8|1087.4|1087.2|1087|1087.8|1087.4|1087.2|1087|606
1615279740000|2021-03-09 08:49:00|1087|1086.8|1087.6|1087|1087.6|1087.4|1087|1086.6|3864
1615279750000|2021-03-09 08:49:10|1087.8|1087.2|1087.8|1087.4|1087.8|1087.4|1087.8|1087.2|2245
1615279760000|2021-03-09 08:49:20|1087.6|1087.2|1087|1086.6|1087.6|1087.4|1087|1086.6|193
1615279770000|2021-03-09 08:49:30|1087.2|1086.4|1087.6|1087|1087.6|1087.2|1087.2|1086.4|1815
1615279780000|2021-03-09 08:49:40|1087.4|1086.8|1086.8|1086.2|1087.4|1086.8|1086.4|1086|1055
1615279790000|2021-03-09 08:49:50|1087|1086.4|1087.2|1086.6|1087.2|1086.8|1087|1086.4|1000
1615279800000|2021-03-09 08:50:00||1086.4||1086.8||1087||1086.4|0
1615279810000|2021-03-09 08:50:10|1087.4|1087|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|1666
1615279820000|2021-03-09 08:50:20|1087.4|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|1051
1615279830000|2021-03-09 08:50:30|1087.4|1086.6|1088|1087.8|1088|1087.8|1086.8|1086.4|4220
1615279840000|2021-03-09 08:50:40|1088.2|1087.6|1088.8|1088.2|1089|1088.2|1088.2|1087.6|1209
1615279850000|2021-03-09 08:50:50|1088.6|1088|1088.4|1088|1088.6|1088.2|1088.4|1088|100
1615279860000|2021-03-09 08:51:00|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1087.4|1087|2152
1615279870000|2021-03-09 08:51:10|1088.2|1087.8|1088|1087.6|1088.2|1088|1088|1087.6|460
1615279880000|2021-03-09 08:51:20|1087.8|1087.8|1087.8|1087.2|1087.8|1087.8|1087.8|1087.2|5000
1615279890000|2021-03-09 08:51:30|1088|1087|1087.8|1087.2|1088|1087.8|1087.8|1087|1091
1615279900000|2021-03-09 08:51:40|1088|1087.4|1088.4|1088.2|1088.4|1088.2|1088|1087.4|2519
1615279910000|2021-03-09 08:51:50|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|7591
1615279920000|2021-03-09 08:52:00|1088.4|1088|1088.6|1088.2|1088.6|1088.4|1088.2|1087.8|4147
1615279930000|2021-03-09 08:52:10|1088.8|1088.4|1089.2|1088.6|1089.4|1089|1088.8|1088.4|1629
1615279940000|2021-03-09 08:52:20|1088.6|1088.4|1087.8|1087.4|1088.6|1088.4|1087.6|1087.2|8353
1615279950000|2021-03-09 08:52:30|1087.6|1087.2|1087.2|1086.6|1087.6|1087.4|1087|1086.6|2327
1615279960000|2021-03-09 08:52:40|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.4|1328
1615279970000|2021-03-09 08:52:50|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1315
1615279980000|2021-03-09 08:53:00|1087.4|1087|1087|1086.8|1087.4|1087|1087|1086.6|5757
1615279990000|2021-03-09 08:53:10|1087.2|1087|1088.2|1087.6|1088.2|1087.8|1087.2|1087|2276
1615280010000|2021-03-09 08:53:30||1087.4||1087.4||1087.4||1087.4|0
1615280020000|2021-03-09 08:53:40||1087.6||1087.6||1087.6||1087.6|0
1615280030000|2021-03-09 08:53:50|1088|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087|929
1615280040000|2021-03-09 08:54:00|1087.8|1087.4|1088.2|1088|1088.6|1088.2|1087.8|1087.4|3380
1615280050000|2021-03-09 08:54:10|1088.4|1088.2|1088.8|1088.2|1088.8|1088.2|1088.2|1088.2|1488
1615280060000|2021-03-09 08:54:20|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1088|150
1615280080000|2021-03-09 08:54:40|1088.2||1088.4||1088.4||1088.2||1642
1615280090000|2021-03-09 08:54:50|1088.2|1087.6|1088.4|1088|1088.4|1088|1088|1087.4|21174
1615280100000|2021-03-09 08:55:00|1088.2|1088.2|1088.6|1088.2|1088.6|1088.2|1088.2|1088.2|817
1615280110000|2021-03-09 08:55:10|1088.8|1088.4|1089.4|1089.2|1089.6|1089.2|1088.8|1088.4|2852
1615280120000|2021-03-09 08:55:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1089|260
1615280130000|2021-03-09 08:55:30|1089.4||1089.6||1089.6||1089.4||0
1615280140000|2021-03-09 08:55:40|1089.4|1089.2|1089.4|1089.2|1089.6|1089.2|1089.2|1089|600
1615280150000|2021-03-09 08:55:50|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|0
1615280160000|2021-03-09 08:56:00|1089.8|1089.6|1090.2|1090|1090.2|1090|1089.6|1089.6|5481
1615280180000|2021-03-09 08:56:20|1090|1089.8|1089.4|1089.2|1090|1089.8|1089.4|1089|4931
1615280190000|2021-03-09 08:56:30|1089.6||1089.6||1089.6||1089.6||268
1615280200000|2021-03-09 08:56:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|3333
1615280210000|2021-03-09 08:56:50|1089.2||1089.4||1089.4||1089.2||5578
1615280220000|2021-03-09 08:57:00|1089.2|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|4831
1615280230000|2021-03-09 08:57:10|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.4|1089|1049
1615280240000|2021-03-09 08:57:20|1090|1089.6|1090.4|1090.2|1090.4|1090.2|1090|1089.6|5764
1615280250000|2021-03-09 08:57:30|1090.6|1090.4|1090.2|1089.8|1090.8|1090.6|1090.2|1089.8|13353
1615280260000|2021-03-09 08:57:40|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089.2|9098
1615280270000|2021-03-09 08:57:50|1089.8|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|3344
1615280280000|2021-03-09 08:58:00|1089.4|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089.2|1319
1615280290000|2021-03-09 08:58:10|1089.8|1089.4|1089.8|1089.4|1090|1089.8|1089.8|1089.4|11174
1615280300000|2021-03-09 08:58:20|1090|1089.6|1090|1089.8|1090.2|1090|1089.8|1089.4|11273
1615280310000|2021-03-09 08:58:30|1089.8|1089.6|1090.4|1090|1090.4|1090|1089.8|1089.6|11899
1615280320000|2021-03-09 08:58:40|1090.2|1089.8|1090.2|1089.8|1090.4|1089.8|1090|1089.8|2793
1615280330000|2021-03-09 08:58:50|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|2661
1615280350000|2021-03-09 08:59:10|1089.8|1089.6|1089.8|1089.2|1089.8|1089.6|1089.8|1089.2|880
1615280360000|2021-03-09 08:59:20|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.4|1089.2|13659
1615280370000|2021-03-09 08:59:30||1089.8||1089.8||1089.8||1089.8|0
1615280380000|2021-03-09 08:59:40|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|4796
1615280390000|2021-03-09 08:59:50|1090.2|1089.8|1090|1089.8|1090.2|1090|1089.8|1089.6|15116
1615280400000|2021-03-09 09:00:00|1090.2|1089.6|1090|1089.6|1090.2|1090|1090|1089.6|4002
1615280410000|2021-03-09 09:00:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.4|1089|11099
1615280420000|2021-03-09 09:00:20|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1743
1615280430000|2021-03-09 09:00:30|1090|1089.6|1090|1089.6|1090|1089.8|1089.8|1089.6|3001
1615280440000|2021-03-09 09:00:40||1089.4||1089.4||1089.4||1089.4|0
1615280450000|2021-03-09 09:00:50|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.4|1089|423
1615280460000|2021-03-09 09:01:00|1089.4|1089.4|1090|1089.6|1090|1089.6|1089.4|1089.4|1213
1615280470000|2021-03-09 09:01:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|472
1615280480000|2021-03-09 09:01:20|1090.6|1090|1091.4|1091|1091.6|1091|1090.4|1090|4681
1615280490000|2021-03-09 09:01:30|1091.6|1091.2|1091.8|1091.4|1092|1091.6|1091.4|1091.2|10789
1615280500000|2021-03-09 09:01:40|1091.6|1091.2|1091.4|1091|1091.8|1091.2|1091.4|1091|2008
1615280510000|2021-03-09 09:01:50|1091.2|1090.8|1090.8|1090.4|1091.4|1090.8|1090.8|1090.4|6927
1615280520000|2021-03-09 09:02:00|1090.6|1090.6|1090.2|1089.8|1090.6|1090.6|1090.2|1089.8|3489
1615280530000|2021-03-09 09:02:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|0
1615280540000|2021-03-09 09:02:20|1090.4|1090.2|1090.8|1090.4|1090.8|1090.4|1090.4|1090.2|2673
1615280550000|2021-03-09 09:02:30|1090.6|1090.2|1089.8|1089.4|1090.6|1090.2|1089.8|1089.4|6443
1615280570000|2021-03-09 09:02:50|1090|1089.6|1089.6|1089.4|1090|1089.8|1089.6|1089.4|459
1615280580000|2021-03-09 09:03:00|1089.8||1089.8||1089.8||1089.6||160
1615280600000|2021-03-09 09:03:20|1090|1089.6|1090.4|1090|1090.4|1090.2|1090|1089.6|9092
1615280610000|2021-03-09 09:03:30|1090.2|1089.6|1090.4|1090|1090.4|1090|1090|1089.6|3585
1615280620000|2021-03-09 09:03:40||1090.2||1090||1090.2||1090|27
1615280640000|2021-03-09 09:04:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.6|1565
1615280660000|2021-03-09 09:04:20|1090.2|1089.8|1090|1089.6|1090.4|1090.2|1089.8|1089.6|5773
1615280670000|2021-03-09 09:04:30|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|2009
1615280680000|2021-03-09 09:04:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.4|1089.2|11773
1615280690000|2021-03-09 09:04:50|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|599
1615280700000|2021-03-09 09:05:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1615280710000|2021-03-09 09:05:10|1090|1089.6|1089.8|1089.2|1090|1089.8|1089.8|1089.2|600
1615280720000|2021-03-09 09:05:20|1089.6|1089|1089|1088.6|1089.6|1089|1089|1088.6|4
1615280730000|2021-03-09 09:05:30|1089.2|1088.8|1089.4|1089|1089.8|1089.6|1089.2|1088.8|24476
1615280740000|2021-03-09 09:05:40|1089.6|1089.2|1090|1089.6|1090|1089.6|1089.6|1089.2|479
1615280750000|2021-03-09 09:05:50|1089.8|1089.8|1089.8|1089.6|1090|1089.8|1089.8|1089.6|918
1615280760000|2021-03-09 09:06:00|1090|1089.4|1089.6|1089|1090|1089.4|1089.6|1089|2150
1615280770000|2021-03-09 09:06:10|1089.8|1089.2|1089.8|1089.4|1090.2|1090|1089.8|1089.2|1794
1615280780000|2021-03-09 09:06:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|4279
1615280790000|2021-03-09 09:06:30|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|2593
1615280800000|2021-03-09 09:06:40|1089.4|1089|1089.4|1089|1089.4|1089|1089|1088.6|1257
1615280810000|2021-03-09 09:06:50|1089.2|1088.8|1088.8|1088.4|1089.4|1089|1088.8|1088.4|901
1615280820000|2021-03-09 09:07:00|1089|1088.6|1088.6|1088.2|1089.2|1088.6|1088.4|1088.2|4100
1615280830000|2021-03-09 09:07:10|1088.4|1088|1087.8|1087.6|1088.6|1088.2|1087.8|1087.6|3794
1615280840000|2021-03-09 09:07:20|1087.6|1087.4|1088|1087.8|1088|1087.8|1087.6|1087.2|2015
1615280850000|2021-03-09 09:07:30|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|1362
1615280860000|2021-03-09 09:07:40|1088|1088|1088.2|1087.8|1088.2|1088|1087.8|1087.6|838
1615280870000|2021-03-09 09:07:50|1088|1087.6|1088|1087.4|1088|1087.6|1088|1087.4|0
1615280880000|2021-03-09 09:08:00|1087.8|1087.2|1087|1086.6|1087.8|1087.2|1086.8|1086.4|22427
1615280890000|2021-03-09 09:08:10|1086.8|1086.8|1087|1086.6|1087|1086.8|1086.8|1086.6|50
1615280910000|2021-03-09 09:08:30|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|1695
1615280920000|2021-03-09 09:08:40|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1086.2|1086|3073
1615280940000|2021-03-09 09:09:00|1086.6|1086.2|1087|1086.6|1087.6|1087.4|1086.2|1086|30879
1615280950000|2021-03-09 09:09:10||1086.4||1086.2||1086.4||1086.2|0
1615280960000|2021-03-09 09:09:20|1086.8|1086|1085.8|1085.4|1086.8|1086|1085.8|1085.4|3043
1615280970000|2021-03-09 09:09:30||1085.6||1085.4||1085.6||1085.4|43
1615280990000|2021-03-09 09:09:50|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|3026
1615281000000|2021-03-09 09:10:00|1085.8|1085.4|1084|1083.6|1085.8|1085.4|1084|1083.6|146630
1615281010000|2021-03-09 09:10:10|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.4|1083|4812
1615281020000|2021-03-09 09:10:20|1083.8|1083.4|1084|1083.6|1084|1083.8|1083.8|1083.2|7536
1615281030000|2021-03-09 09:10:30|1083.8|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|942
1615281040000|2021-03-09 09:10:40|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.4|1083.2|7279
1615281060000|2021-03-09 09:11:00|1084|1083.4|1084.4|1084.2|1084.4|1084.2|1084|1083.4|4777
1615281070000|2021-03-09 09:11:10|1084.6|1084|1083.8|1083.4|1084.6|1084|1083.8|1083.4|3559
1615281080000|2021-03-09 09:11:20|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.4|1150
1615281090000|2021-03-09 09:11:30|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1083.8|1083.4|6029
1615281100000|2021-03-09 09:11:40|1084||1084||1084.2||1084||576
1615281110000|2021-03-09 09:11:50|1084.2|1083.4|1084.4|1084|1084.4|1084|1084.2|1083.4|4789
1615281120000|2021-03-09 09:12:00|1084.2||1084.4||1084.4||1084.2||1000
1615281130000|2021-03-09 09:12:10|1084.6|1084.2|1084.6|1084|1084.6|1084.4|1084.4|1084|5953
1615281140000|2021-03-09 09:12:20|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|2107
1615281150000|2021-03-09 09:12:30|1085|1084.2|1085|1084.4|1085|1084.4|1085|1084.2|2180
1615281160000|2021-03-09 09:12:40|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|0
1615281170000|2021-03-09 09:12:50|1085|1084.6|1085|1084.8|1085|1084.8|1084.6|1084.2|2558
1615281180000|2021-03-09 09:13:00|1085.2||1085.2||1085.2||1085||560
1615281190000|2021-03-09 09:13:10|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.4|1084.8|554
1615281210000|2021-03-09 09:13:30|1085.2|1085|1085.2|1085|1085.4|1085|1085.2|1085|0
1615281220000|2021-03-09 09:13:40|1085.4|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|3330
1615281240000|2021-03-09 09:14:00|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.6|6911
1615281250000|2021-03-09 09:14:10|1085|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.6|1266
1615281260000|2021-03-09 09:14:20|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.6|1084|441
1615281270000|2021-03-09 09:14:30|1085|1084.2|1084.6|1084.2|1085|1084.4|1084.6|1084.2|5478
1615281280000|2021-03-09 09:14:40|1084.4|1084|1084.2|1083.6|1084.4|1084|1084.2|1083.6|185
1615281290000|2021-03-09 09:14:50|1084.4|1083.8|1084.4|1084|1084.4|1084.2|1084.4|1083.8|1858
1615281300000|2021-03-09 09:15:00|1084.2|1083.8|1084.4|1083.8|1084.8|1084.4|1084.2|1083.4|14608
1615281310000|2021-03-09 09:15:10|1084.2|1084|1084|1083.4|1084.2|1084|1083.8|1083.4|100
1615281320000|2021-03-09 09:15:20|1084.2|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.6|0
1615281330000|2021-03-09 09:15:30|1084.2|1083.6|1083.8|1083.4|1084.2|1083.6|1083.8|1083.2|550
1615281340000|2021-03-09 09:15:40|1083.6|1083.2|1084|1083.4|1084|1083.6|1083.6|1083.2|3780
1615281350000|2021-03-09 09:15:50|1083.8|1083.2|1083.4|1083|1083.8|1083.2|1083.2|1083|1600
1615281360000|2021-03-09 09:16:00|1083.6|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|4773
1615281370000|2021-03-09 09:16:10|1083.8|1083.2|1084.2|1083.8|1084.4|1084|1083.8|1083.2|2228
1615281380000|2021-03-09 09:16:20|1084|1083.4|1083.8|1083.4|1084.2|1083.8|1083.8|1083.4|30399
1615281390000|2021-03-09 09:16:30|1084|1083.6|1084|1083.4|1084|1083.6|1084|1083.4|1120
1615281400000|2021-03-09 09:16:40|1083.8||1083.8||1083.8||1083.8||0
1615281420000|2021-03-09 09:17:00|1083.6|1083.2|1083.2|1082.8|1083.8|1083.4|1083|1082.8|881
1615281430000|2021-03-09 09:17:10|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.2|1083|4227
1615281440000|2021-03-09 09:17:20|1083.6|1083.2|1083.8|1083.4|1084.2|1083.8|1083.6|1083.2|5755
1615281450000|2021-03-09 09:17:30|1084|1083.2|1083.6|1083.2|1084|1083.2|1083.4|1083|600
1615281460000|2021-03-09 09:17:40|1083.4|1083|1083.6|1083|1083.6|1083.2|1083|1082.8|3395
1615281470000|2021-03-09 09:17:50|1083.4||1083.4||1083.6||1083.4||0
1615281480000|2021-03-09 09:18:00|1083.2|1082.8|1082.4|1082|1083.2|1082.8|1082.4|1082|3402
1615281490000|2021-03-09 09:18:10|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|2710
1615281500000|2021-03-09 09:18:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.2|0
1615281510000|2021-03-09 09:18:30|1082|1081.6|1083|1082.4|1083.2|1082.6|1082|1081.6|13923
1615281520000|2021-03-09 09:18:40|1083.2|1082.6|1083.4|1083|1084|1083.8|1083.2|1082.4|25399
1615281530000|2021-03-09 09:18:50|1083.6||1083.6||1083.8||1083.6||0
1615281540000|2021-03-09 09:19:00|1083.4|1082.8|1083.2|1083|1083.6|1083|1082.8|1082.4|1429
1615281550000|2021-03-09 09:19:10|1083.4|1082.8|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|26477
1615281560000|2021-03-09 09:19:20|1083.4|1083.2|1084.6|1084|1084.6|1084|1083.4|1083.2|13097
1615281570000|2021-03-09 09:19:30|1084.4||1084.4||1084.4||1084.4||0
1615281580000|2021-03-09 09:19:40|1084.6|1084.2|1084|1083.8|1084.6|1084.4|1084|1083.8|17564
1615281590000|2021-03-09 09:19:50||1083.6||1083.4||1083.6||1083.4|0
1615281600000|2021-03-09 09:20:00|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|1389
1615281620000|2021-03-09 09:20:20|1084.4|1084|1084.6|1084.2|1084.8|1084.4|1084.4|1084|763
1615281630000|2021-03-09 09:20:30|1084.8|1084.8|1085.8|1085.4|1085.8|1085.6|1084.6|1084.2|10600
1615281640000|2021-03-09 09:20:40|1085.6|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|0
1615281650000|2021-03-09 09:20:50|1085.8|1085.4|1085.8|1085.4|1086|1085.8|1085.8|1085.4|9830
1615281670000|2021-03-09 09:21:10|1086|1085.6|1085.8|1085.4|1086|1085.8|1085.8|1085.4|1297
1615281680000|2021-03-09 09:21:20|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|3791
1615281700000|2021-03-09 09:21:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|4330
1615281710000|2021-03-09 09:21:50||1085||1084.8||1085||1084.8|100
1615281720000|2021-03-09 09:22:00|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|857
1615281730000|2021-03-09 09:22:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1769
1615281740000|2021-03-09 09:22:20|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.6|1084.4|5000
1615281750000|2021-03-09 09:22:30|1084.6|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.6|1000
1615281760000|2021-03-09 09:22:40||1084.4||1084.6||1084.6||1084.4|2431
1615281770000|2021-03-09 09:22:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|57
1615281780000|2021-03-09 09:23:00|1085|1084.6|1084.6|1084.2|1085|1084.6|1084.6|1084.2|0
1615281800000|2021-03-09 09:23:20|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.6|1084.4|232
1615281810000|2021-03-09 09:23:30|1085.2|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|91
1615281820000|2021-03-09 09:23:40|1085.4|1084.8|1084.6|1084.2|1085.4|1085|1084.6|1084.2|8481
1615281830000|2021-03-09 09:23:50|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|80
1615281840000|2021-03-09 09:24:00|1085.2|1084.8|1085.2|1084.6|1085.8|1085.2|1085.2|1084.6|4039
1615281850000|2021-03-09 09:24:10|1085|1085|1085.2|1084.6|1085.4|1085.2|1085|1084.6|3413
1615281860000|2021-03-09 09:24:20|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1615281870000|2021-03-09 09:24:30|1085.6|1085.2|1085|1084.8|1085.6|1085.2|1085|1084.8|3302
1615281880000|2021-03-09 09:24:40|1085.2|1084.6|1085.4|1085|1086|1085.8|1085|1084.6|29472
1615281890000|2021-03-09 09:24:50|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|0
1615281900000|2021-03-09 09:25:00|1085.4|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.6|5613
1615281910000|2021-03-09 09:25:10|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|300
1615281920000|2021-03-09 09:25:20|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.6|0
1615281930000|2021-03-09 09:25:30|1085.6|1084.8|1086|1085.6|1086|1085.6|1085.6|1084.8|2860
1615281940000|2021-03-09 09:25:40|||||||||20
1615281960000|2021-03-09 09:26:00|1085.8|1085.4|1086.4|1086|1086.8|1086.4|1085.6|1085.2|37647
1615281970000|2021-03-09 09:26:10|1086.2|1086.2|1086.4|1086|1086.4|1086.2|1086.2|1086|1352
1615281980000|2021-03-09 09:26:20|1086.2|1085.8|1085.8|1085.6|1086.2|1086|1085.8|1085.6|1559
1615281990000|2021-03-09 09:26:30|1086|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|5122
1615282000000|2021-03-09 09:26:40|1085.4|1085|1084.6|1084.2|1085.4|1085|1084.6|1084.2|18780
1615282010000|2021-03-09 09:26:50|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|5032
1615282020000|2021-03-09 09:27:00|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.4|1400
1615282040000|2021-03-09 09:27:20|1084.8|1084.6|1085|1084.8|1085|1084.8|1084.8|1084.4|1492
1615282050000|2021-03-09 09:27:30|1085.2|1085|1085.4|1085.2|1085.8|1085.4|1085.2|1085|2169
1615282060000|2021-03-09 09:27:40||1085||1085||1085||1085|0
1615282070000|2021-03-09 09:27:50|1085.2|1084.8|1084.6|1084.2|1085.2|1084.8|1084.6|1084.2|2735
1615282080000|2021-03-09 09:28:00||1084.4||1084.4||1084.4||1084.4|0
1615282090000|2021-03-09 09:28:10||1084.2||1084.2||1084.2||1084.2|471
1615282100000|2021-03-09 09:28:20|1084.4|1084|1084.2|1083.8|1084.6|1084|1084.2|1083.8|7015
1615282110000|2021-03-09 09:28:30|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|0
1615282120000|2021-03-09 09:28:40|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|531
1615282130000|2021-03-09 09:28:50|1084|1083.6|1084|1083.6|1084.2|1084|1084|1083.6|3426
1615282140000|2021-03-09 09:29:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1615282150000|2021-03-09 09:29:10|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|0
1615282160000|2021-03-09 09:29:20|1083.8|1083.4|1083.6|1083.4|1083.8|1083.6|1083.6|1083.4|2393
1615282170000|2021-03-09 09:29:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|11403
1615282180000|2021-03-09 09:29:40|1083|1082.6|1083.4|1082.8|1083.4|1083|1082.8|1082.4|10292
1615282190000|2021-03-09 09:29:50|1083.2|1083|1082.8|1082.2|1083.2|1083|1082.8|1082.2|303
1615282200000|2021-03-09 09:30:00|1082.6|1082|1081.8|1081.4|1082.6|1082.2|1081.8|1081.4|806
1615282210000|2021-03-09 09:30:10|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1615282220000|2021-03-09 09:30:20||1081||1081.2||1081.2||1081|0
1615282230000|2021-03-09 09:30:30|1081.4|1081|1081|1080.8|1081.4|1081.2|1081|1080.6|15756
1615282250000|2021-03-09 09:30:50|1080.8|1080.6|1080.4|1080|1080.8|1080.6|1080.2|1080|10031
1615282260000|2021-03-09 09:31:00|1080.6|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080|2141
1615282270000|2021-03-09 09:31:10|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.6|12631
1615282280000|2021-03-09 09:31:20|1080|1079.6|1080.4|1080|1080.4|1080.2|1079.8|1079.6|11660
1615282290000|2021-03-09 09:31:30|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|7961
1615282300000|2021-03-09 09:31:40|1079.6|1079|1079.2|1078.8|1079.8|1079.2|1078.8|1078.4|18204
1615282310000|2021-03-09 09:31:50|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|11947
1615282320000|2021-03-09 09:32:00|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|5330
1615282330000|2021-03-09 09:32:10|1080|1079.8|1079.2|1078.8|1080|1079.8|1078.4|1078|58853
1615282340000|2021-03-09 09:32:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|1449
1615282350000|2021-03-09 09:32:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|1439
1615282360000|2021-03-09 09:32:40|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1852
1615282370000|2021-03-09 09:32:50|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079.2|1078.8|669
1615282380000|2021-03-09 09:33:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|2802
1615282390000|2021-03-09 09:33:10|1079|1078.6|1079.6|1079.2|1079.6|1079.2|1078.8|1078.6|8749
1615282400000|2021-03-09 09:33:20|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|4128
1615282410000|2021-03-09 09:33:30|1080.2|1079.8|1081|1080.4|1081|1080.6|1080.2|1079.8|953
1615282420000|2021-03-09 09:33:40|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.2|1080|25424
1615282440000|2021-03-09 09:34:00|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.2|1079.8|6377
1615282450000|2021-03-09 09:34:10|1080.6|1080.2|1080.4|1080|1080.6|1080.4|1080.2|1080|9983
1615282460000|2021-03-09 09:34:20|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080|1079.8|4959
1615282470000|2021-03-09 09:34:30|1080.6|1080.2|1081|1080.6|1081|1080.8|1080.6|1080.2|7368
1615282480000|2021-03-09 09:34:40|1080.8|1080.4|1081.4|1081|1081.4|1081|1080.8|1080.4|6955
1615282490000|2021-03-09 09:34:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|9080
1615282500000|2021-03-09 09:35:00|1081.4|1081.4|1081.4|1081|1081.4|1081.4|1081.2|1080.8|4814
1615282510000|2021-03-09 09:35:10|1081.2|1080.8|1080.6|1080.2|1081.2|1080.8|1080.6|1080.2|2164
1615282520000|2021-03-09 09:35:20|1080.8|1080.4|1080.8|1080.2|1081|1080.6|1080.6|1080.2|3029
1615282530000|2021-03-09 09:35:30|1080.6||1080.6||1080.6||1080.6||0
1615282540000|2021-03-09 09:35:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|2243
1615282550000|2021-03-09 09:35:50|1081|1080.6|1081.4|1081|1081.4|1081|1080.6|1080.2|11269
1615282560000|2021-03-09 09:36:00|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081|1080.6|6308
1615282570000|2021-03-09 09:36:10||1081||1081||1081.2||1081|44
1615282580000|2021-03-09 09:36:20|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|1612
1615282590000|2021-03-09 09:36:30|1081.2|1081|1081|1080.6|1081.2|1081|1081|1080.6|15157
1615282600000|2021-03-09 09:36:40|1080.8|1080.4|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|10665
1615282610000|2021-03-09 09:36:50||1080.4||1080.4||1080.4||1080.4|1771
1615282620000|2021-03-09 09:37:00|1081|1080.6|1081.4|1080.8|1081.4|1081|1081|1080.6|3807
1615282630000|2021-03-09 09:37:10|1081.2|1080.6|1081.6|1081.4|1081.6|1081.4|1081|1080.6|4422
1615282640000|2021-03-09 09:37:20|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|2548
1615282650000|2021-03-09 09:37:30||1081.4||1081.2||1081.4||1081.2|918
1615282660000|2021-03-09 09:37:40|1081.8|1081.4|1082|1081.4|1082|1081.8|1081.8|1081.4|3652
1615282670000|2021-03-09 09:37:50|1082.2|1081.6|1082.8|1082.4|1082.8|1082.4|1082.2|1081.6|5673
1615282680000|2021-03-09 09:38:00|1082.4|1082.2|1082.4|1081.8|1082.8|1082.2|1082.2|1081.8|6125
1615282690000|2021-03-09 09:38:10|1082.2|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|1000
1615282700000|2021-03-09 09:38:20|1082|1082|1082|1081.8|1082|1082|1082|1081.8|100
1615282710000|2021-03-09 09:38:30|1082.2||1082.2||1082.2||1082.2||1000
1615282720000|2021-03-09 09:38:40|1082|1081.6|1082.2|1081.6|1082.2|1081.6|1081.8|1081.4|4273
1615282730000|2021-03-09 09:38:50|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.6|5521
1615282740000|2021-03-09 09:39:00|1082.2|1081.8|1082|1081.8|1082.2|1082|1082|1081.6|5600
1615282750000|2021-03-09 09:39:10|1081.6|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.4|10050
1615282760000|2021-03-09 09:39:20|1081.4|1081.2|1081.4|1081|1081.6|1081.2|1081.4|1080.8|5770
1615282770000|2021-03-09 09:39:30|1081.2|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1081.2|3629
1615282780000|2021-03-09 09:39:40|||||||||400
1615282790000|2021-03-09 09:39:50|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.2|3288
1615282800000|2021-03-09 09:40:00|1082.2|1081.4|1082.2|1081.8|1082.2|1082|1082|1081.4|28471
1615282810000|2021-03-09 09:40:10||1082||1082||1082||1082|100
1615282820000|2021-03-09 09:40:20|1082.4|1081.8|1082.4|1082|1082.4|1082.2|1082.4|1081.6|2992
1615282830000|2021-03-09 09:40:30|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.4|1082|7241
1615282840000|2021-03-09 09:40:40|1082.6|1082.4|1083.4|1083|1083.4|1083|1082.6|1082.2|6461
1615282850000|2021-03-09 09:40:50|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.6|3238
1615282860000|2021-03-09 09:41:00|1083.4|1083.4|1084|1083.6|1084.2|1084|1083.4|1083.4|8152
1615282870000|2021-03-09 09:41:10|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|951
1615282880000|2021-03-09 09:41:20|1083.6|1083.6|1083.8|1083.6|1084.2|1083.8|1083.6|1083.4|8178
1615282890000|2021-03-09 09:41:30|1084|1083.4|1083|1082.6|1084.2|1083.6|1083|1082.6|10962
1615282900000|2021-03-09 09:41:40|1083.2|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|4785
1615282910000|2021-03-09 09:41:50|1083.4|1083.4|1082.8|1082.4|1083.4|1083.4|1082.8|1082.2|10627
1615282920000|2021-03-09 09:42:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|3014
1615282930000|2021-03-09 09:42:10|1082.4|1082|1083.2|1082.6|1083.6|1083|1082.2|1081.8|50569
1615282940000|2021-03-09 09:42:20|1083||1083||1083||1083||15
1615282950000|2021-03-09 09:42:30|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082|1081.8|28483
1615282960000|2021-03-09 09:42:40|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|1063
1615282970000|2021-03-09 09:42:50|1082.2|1082.2|1082.2|1082|1082.4|1082.2|1082.2|1081.8|5185
1615282980000|2021-03-09 09:43:00||1081.8||1081.8||1082||1081.8|1407
1615282990000|2021-03-09 09:43:10|1082.4|1082|1082.4|1081.8|1082.4|1082.2|1082.2|1081.8|3093
1615283000000|2021-03-09 09:43:20|1082|1082|1082|1081.6|1082|1082|1081.6|1081.2|7462
1615283010000|2021-03-09 09:43:30|1082.2|1081.8|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1615283020000|2021-03-09 09:43:40|1082.2|1081.4|1082|1081.6|1082.2|1081.8|1081.8|1081.4|14300
1615283030000|2021-03-09 09:43:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|3019
1615283040000|2021-03-09 09:44:00|1081.6|1081.4|1081.8|1081.4|1081.8|1081.6|1081.4|1081.2|4260
1615283060000|2021-03-09 09:44:20|1081.6|1081.6|1081.8|1081.4|1081.8|1081.6|1081.4|1081|2613
1615283070000|2021-03-09 09:44:30|1081.6|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|2072
1615283080000|2021-03-09 09:44:40|1081.8|1081.4|1081.8|1081.2|1081.8|1081.6|1081.8|1081.2|4086
1615283090000|2021-03-09 09:44:50|1082|1081.4|1083|1082.6|1083|1082.6|1082|1081.4|5230
1615283100000|2021-03-09 09:45:00|1082.8|1082.8|1082.4|1082.2|1082.8|1082.8|1082.2|1081.8|8158
1615283110000|2021-03-09 09:45:10|1082.6|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082|880
1615283120000|2021-03-09 09:45:20|1083|1082.6|1083.6|1083.2|1083.6|1083.4|1083|1082.6|9858
1615283130000|2021-03-09 09:45:30|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.2|1083|11294
1615283140000|2021-03-09 09:45:40|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|455
1615283150000|2021-03-09 09:45:50|1083.2|1083|1082.8|1082.4|1083.4|1083.2|1082.4|1082.2|12891
1615283160000|2021-03-09 09:46:00|1083|1082.2|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|10063
1615283170000|2021-03-09 09:46:10|1082.6|1082.4|1082.4|1081.8|1082.6|1082.4|1082.2|1081.8|3096
1615283180000|2021-03-09 09:46:20||1082||1082||1082||1082|0
1615283190000|2021-03-09 09:46:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.4|2908
1615283200000|2021-03-09 09:46:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.8|1081.8|1081.4|100
1615283210000|2021-03-09 09:46:50||1081.6||1081.6||1081.6||1081.6|0
1615283220000|2021-03-09 09:47:00|1082|1081.8|1081.4|1081|1082.2|1081.8|1081.4|1081|11224
1615283230000|2021-03-09 09:47:10|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.6|1080.4|5978
1615283240000|2021-03-09 09:47:20|1081.2|1080.8|1080.8|1080.4|1081.4|1081|1080.8|1080.4|2892
1615283250000|2021-03-09 09:47:30|1080.6|1080.6|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|2774
1615283260000|2021-03-09 09:47:40|1081||1081||1081||1081||0
1615283270000|2021-03-09 09:47:50|1081.2|1080.6|1082.8|1082.2|1082.8|1082.4|1081|1080.6|42259
1615283280000|2021-03-09 09:48:00|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.2|1081.8|3764
1615283290000|2021-03-09 09:48:10|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|1717
1615283300000|2021-03-09 09:48:20|1081.8|1081.4|1081.6|1081.2|1082|1081.8|1081.6|1081.2|11741
1615283310000|2021-03-09 09:48:30|1081.8|1081.4|1082.2|1081.8|1082.4|1082.2|1081.8|1081.4|5430
1615283320000|2021-03-09 09:48:40|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|380
1615283330000|2021-03-09 09:48:50|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|0
1615283340000|2021-03-09 09:49:00|1081.8|1081.2|1081.2|1081|1082|1081.6|1081.2|1081|1273
1615283350000|2021-03-09 09:49:10|||||||||519
1615283360000|2021-03-09 09:49:20|1081.4|1080.8|1081.2|1080.8|1081.4|1081.2|1081.2|1080.8|1992
1615283370000|2021-03-09 09:49:30|1081|1080.6|1081.4|1081|1081.4|1081.2|1080.8|1080.4|10389
1615283380000|2021-03-09 09:49:40|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|0
1615283390000|2021-03-09 09:49:50|1081.2|1080.8|1081|1080.6|1081.4|1081|1081|1080.6|1610
1615283400000|2021-03-09 09:50:00|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|3505
1615283410000|2021-03-09 09:50:10|1080.4|1080.4|1081.4|1081|1081.4|1081|1080.4|1080.2|3449
1615283420000|2021-03-09 09:50:20|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1080.4|1080.2|42473
1615283430000|2021-03-09 09:50:30|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1615283440000|2021-03-09 09:50:40|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081|1899
1615283450000|2021-03-09 09:50:50|1081.4|1081|1081.4|1081|1081.4|1081|1081|1080.6|15695
1615283460000|2021-03-09 09:51:00|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|1531
1615283470000|2021-03-09 09:51:10|1081.2|1080.6|1081.6|1081.2|1081.6|1081.2|1080.8|1080.4|5468
1615283480000|2021-03-09 09:51:20|1081.4|1081|1081.2|1080.8|1081.6|1081.4|1081.2|1080.8|6335
1615283490000|2021-03-09 09:51:30|1081.4|1081|1081.2|1081|1081.6|1081.2|1081.2|1081|1868
1615283500000|2021-03-09 09:51:40||1080.8||1080.8||1080.8||1080.8|1373
1615283510000|2021-03-09 09:51:50|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|247
1615283520000|2021-03-09 09:52:00|1081.4|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|907
1615283530000|2021-03-09 09:52:10|1081.6|1081.2|1082.2|1081.8|1082.2|1081.8|1081.6|1081.2|3378
1615283540000|2021-03-09 09:52:20|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|2329
1615283550000|2021-03-09 09:52:30||1081.4||1081.4||1081.4||1081.4|0
1615283560000|2021-03-09 09:52:40|1081.8|1081.6|1082.2|1081.8|1082.2|1081.8|1081.8|1081.6|0
1615283570000|2021-03-09 09:52:50||1081.6||1081.6||1081.8||1081.6|0
1615283580000|2021-03-09 09:53:00|1082|1081.8|1081.4|1081.2|1082|1081.8|1081.4|1081|1500
1615283590000|2021-03-09 09:53:10|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.2|462
1615283600000|2021-03-09 09:53:20|1081.8|1081.4|1081.2|1080.8|1081.8|1081.4|1081.2|1080.8|22244
1615283610000|2021-03-09 09:53:30|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|2312
1615283620000|2021-03-09 09:53:40|1080.8|1080.4|1080.8|1080.6|1081.2|1081|1080.6|1080.2|5405
1615283630000|2021-03-09 09:53:50|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|1387
1615283640000|2021-03-09 09:54:00|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|1518
1615283650000|2021-03-09 09:54:10|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|68
1615283660000|2021-03-09 09:54:20|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.4|2109
1615283670000|2021-03-09 09:54:30|1081|1080.6|1081.4|1081|1081.4|1081|1080.8|1080.6|3197
1615283680000|2021-03-09 09:54:40|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1080.8|1080.6|890
1615283690000|2021-03-09 09:54:50|1081.2|1080.8|1081.2|1081|1081.2|1081|1081.2|1080.8|3647
1615283700000|2021-03-09 09:55:00|1081.4|1081.2|1082.2|1081.6|1082.2|1081.8|1081.4|1081.2|1034
1615283710000|2021-03-09 09:55:10|1082|1081.4|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|7035
1615283720000|2021-03-09 09:55:20|1081.6|1081.2|1081.6|1081.4|1081.8|1081.4|1081.6|1081.2|2005
1615283730000|2021-03-09 09:55:30||1081.2||1081.4||1081.4||1081|1579
1615283740000|2021-03-09 09:55:40|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.2|1081|4408
1615283750000|2021-03-09 09:55:50|1081.6|1081.4|1082|1081.6|1082|1081.6|1081.6|1081.4|459
1615283760000|2021-03-09 09:56:00|1082.2|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.6|3531
1615283770000|2021-03-09 09:56:10|1082||1082.2||1082.2||1082||0
1615283780000|2021-03-09 09:56:20|1082|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.6|2167
1615283790000|2021-03-09 09:56:30|1081.8|1081.4|1081.6|1081.2|1081.8|1081.6|1081.6|1081.2|3317
1615283800000|2021-03-09 09:56:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|0
1615283810000|2021-03-09 09:56:50|1081.6|1081.6|1081.8|1081.6|1082|1081.6|1081.6|1081.4|200
1615283820000|2021-03-09 09:57:00|1082|1081.4|1082|1081.6|1082|1081.6|1082|1081.4|0
1615283830000|2021-03-09 09:57:10|1081.8|1081.4|1080.6|1080.2|1082.2|1081.6|1080.6|1080.2|27343
1615283840000|2021-03-09 09:57:20||1080.4||1080.4||1080.4||1080.4|0
1615283850000|2021-03-09 09:57:30|1080.8|1080.6|1080.2|1080|1080.8|1080.6|1080.2|1080|9412
1615283860000|2021-03-09 09:57:40|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|6836
1615283870000|2021-03-09 09:57:50|1081|1080.2|1080.8|1080.4|1081|1080.6|1080.8|1080.2|149
1615283880000|2021-03-09 09:58:00|1080.6|1080.2|1080.6|1080|1080.6|1080.4|1080.2|1080|35291
1615283890000|2021-03-09 09:58:10|1080.4|1080.2|1081|1080.6|1081|1080.6|1080.4|1080.2|708
1615283900000|2021-03-09 09:58:20|1080.8|1080.4|1080.4|1080|1081|1080.4|1080.4|1080|9432
1615283910000|2021-03-09 09:58:30|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.2|6709
1615283930000|2021-03-09 09:58:50|1080.2|1079.6|1081|1080.6|1081|1080.6|1080|1079.6|14727
1615283940000|2021-03-09 09:59:00|1081.2||1081||1081.2||1081||0
1615283950000|2021-03-09 09:59:10|1080.8|1080.4|1080.4|1080.2|1080.8|1080.4|1080.2|1080|1194
1615283960000|2021-03-09 09:59:20|1080.2|1080|1080.2|1079.8|1080.2|1080|1080.2|1079.6|5
1615283970000|2021-03-09 09:59:30|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|2023
1615283980000|2021-03-09 09:59:40|1080|1079.6|1079.2|1079|1080.4|1080|1079|1078.6|35142
1615283990000|2021-03-09 09:59:50|1079.4|1079.2|1079.2|1079|1079.6|1079.4|1079.2|1078.8|2669
1615284000000|2021-03-09 10:00:00|1079.4|1078.8|1079.4|1078.8|1079.6|1078.8|1079.4|1078.6|458
1615284010000|2021-03-09 10:00:10|1079.2|1078.6|1079|1078.8|1079.2|1078.8|1079|1078.6|3102
1615284020000|2021-03-09 10:00:20|1079.2|1079|1079.8|1079.2|1079.8|1079.2|1079|1079|1296
1615284030000|2021-03-09 10:00:30|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|0
1615284040000|2021-03-09 10:00:40|1080.2|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.8|2697
1615284050000|2021-03-09 10:00:50|||||||||2101
1615284060000|2021-03-09 10:01:00|1080.6|1080.2|1081.2|1080.8|1081.6|1081.4|1080.6|1080.2|26162
1615284070000|2021-03-09 10:01:10|1081|1080.6|1081.4|1081|1081.6|1081.2|1081|1080.4|10845
1615284080000|2021-03-09 10:01:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1050
1615284090000|2021-03-09 10:01:30|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.4|1081|4503
1615284100000|2021-03-09 10:01:40|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.6|2010
1615284110000|2021-03-09 10:01:50|1081.2|1081|1081.4|1080.8|1081.6|1081.2|1081|1080.8|4611
1615284120000|2021-03-09 10:02:00|1081.6|1081|1082.4|1082|1082.4|1082|1081.6|1081|5140
1615284130000|2021-03-09 10:02:10|1082.2|1082.2|1082.8|1082.4|1082.8|1082.4|1082.2|1082.2|4488
1615284140000|2021-03-09 10:02:20|1082.6|1082.2|1083|1082.8|1083|1082.8|1082.4|1082.2|6512
1615284150000|2021-03-09 10:02:30||1082.6||1082.6||1082.6||1082.4|220
1615284160000|2021-03-09 10:02:40|1083.2|1083|1083|1082.6|1083.4|1083.2|1083|1082.4|13227
1615284170000|2021-03-09 10:02:50|1083.2|1082.4|1083|1082.4|1083.2|1082.6|1083|1082.4|0
1615284180000|2021-03-09 10:03:00|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.6|1082.4|182
1615284190000|2021-03-09 10:03:10||1082.6||1082.6||1082.6||1082.4|0
1615284200000|2021-03-09 10:03:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|500
1615284210000|2021-03-09 10:03:30|1082.6|1082.2|1083|1082.6|1083.2|1083|1082.4|1082.2|7014
1615284220000|2021-03-09 10:03:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|1319
1615284230000|2021-03-09 10:03:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.2|1082|1806
1615284240000|2021-03-09 10:04:00|1082.8|1082.2|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|3205
1615284250000|2021-03-09 10:04:10|1082.8|1082.4|1082.6|1082.4|1082.8|1082.6|1082.6|1082.4|19
1615284260000|2021-03-09 10:04:20|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|1082.8|1082.6|9
1615284270000|2021-03-09 10:04:30|1082.6|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|1025
1615284280000|2021-03-09 10:04:40|1082.6|1082.2|1082.8|1082.6|1082.8|1082.6|1082.6|1082|2263
1615284290000|2021-03-09 10:04:50|1082.6|1082.4|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|1801
1615284300000|2021-03-09 10:05:00|1082.6||1082.6||1082.8||1082.6||0
1615284310000|2021-03-09 10:05:10|1082.4|1082.4|1083|1082.6|1083|1082.6|1082.4|1082.2|1393
1615284320000|2021-03-09 10:05:20|1083.2|1082.8|1083.6|1083.4|1084|1083.8|1083.2|1082.8|16024
1615284330000|2021-03-09 10:05:30|1083.8|1083.2|1083.6|1083.2|1083.8|1083.2|1083.6|1083.2|1021
1615284340000|2021-03-09 10:05:40|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|6012
1615284350000|2021-03-09 10:05:50|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083|2505
1615284360000|2021-03-09 10:06:00|1083.8|1083.4|1083.8|1083.4|1084|1083.8|1083.8|1083.4|7164
1615284370000|2021-03-09 10:06:10|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|440
1615284380000|2021-03-09 10:06:20|1083.6|1082.8|1083.2|1082.8|1083.6|1082.8|1083|1082.8|10001
1615284390000|2021-03-09 10:06:30|1083|1082.6|1083|1082.8|1083.2|1082.8|1082.8|1082.4|5309
1615284400000|2021-03-09 10:06:40|1083.2||1083.2||1083.2||1083.2||0
1615284410000|2021-03-09 10:06:50||1083||1082.8||1083||1082.8|0
1615284420000|2021-03-09 10:07:00|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|1718
1615284430000|2021-03-09 10:07:10|1083.4|1083|1083.2|1083|1083.4|1083|1083|1082.8|6286
1615284440000|2021-03-09 10:07:20|1083|1082.8|1083|1082.6|1083|1082.8|1082.8|1082.6|4100
1615284450000|2021-03-09 10:07:30|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|510
1615284460000|2021-03-09 10:07:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|1363
1615284470000|2021-03-09 10:07:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|23
1615284480000|2021-03-09 10:08:00|1082.8|1082.4|1083.4|1083|1083.4|1083|1082.8|1082.4|6440
1615284490000|2021-03-09 10:08:10||1083.2||1083||1083.2||1083|1056
1615284500000|2021-03-09 10:08:20||1082.8||1082.8||1082.8||1082.8|0
1615284510000|2021-03-09 10:08:30|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1082.8|0
1615284520000|2021-03-09 10:08:40|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.4|1083|2669
1615284530000|2021-03-09 10:08:50|1083.8|1083.4|1084|1083.8|1084|1083.8|1083.8|1083.4|1852
1615284540000|2021-03-09 10:09:00|1083.8|1083.6|1083.4|1083.2|1083.8|1083.6|1083.4|1083.2|7319
1615284550000|2021-03-09 10:09:10|1083.6|1083.4|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|1219
1615284570000|2021-03-09 10:09:30|1083.4|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.4|5658
1615284580000|2021-03-09 10:09:40|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082.2|0
1615284590000|2021-03-09 10:09:50|1082.2|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|2791
1615284600000|2021-03-09 10:10:00|1083.2|1082|1082.8|1082.4|1083.2|1082.8|1082.8|1082|40000
1615284620000|2021-03-09 10:10:20||1082.6||1082.4||1082.6||1082.4|783
1615284630000|2021-03-09 10:10:30|1083|1082.8|1083|1082.8|1083|1082.8|1083|1082.6|1518
1615284640000|2021-03-09 10:10:40|1083.2|1083|1083|1082.8|1083.4|1083|1083|1082.8|6524
1615284650000|2021-03-09 10:10:50|1082.8|1082.6|1082.6|1082.2|1083|1082.6|1082.6|1082.2|2240
1615284680000|2021-03-09 10:11:20||1082.4||1082.4||1082.4||1082.4|0
1615284690000|2021-03-09 10:11:30||1082.2||1082.2||1082.2||1082.2|0
1615284700000|2021-03-09 10:11:40|1082.4|1082|1082.8|1082.4|1083|1082.6|1082.4|1082|6961
1615284720000|2021-03-09 10:12:00|1082.6|1082.6|1083|1082.6|1083|1082.6|1082.6|1082.4|1857
1615284730000|2021-03-09 10:12:10|1082.8|1082.8|1082.8|1082.4|1083|1082.8|1082.8|1082.4|1994
1615284740000|2021-03-09 10:12:20|1083|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|2816
1615284750000|2021-03-09 10:12:30|1082.8|1082.2|1082.4|1082|1082.8|1082.2|1082.4|1082|2671
1615284760000|2021-03-09 10:12:40|1082.2|1081.6|1081.8|1081.4|1082.2|1081.6|1081.4|1081.2|22621
1615284770000|2021-03-09 10:12:50|1082|1081.6|1081.4|1081.2|1082.4|1082.2|1081.2|1081|18709
1615284780000|2021-03-09 10:13:00|1081.2|1081|1080.8|1080.4|1081.2|1081|1080.6|1080.4|7635
1615284800000|2021-03-09 10:13:20|1081|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.4|0
1615284810000|2021-03-09 10:13:30|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080|1079.6|33901
1615284820000|2021-03-09 10:13:40|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1080|3
1615284840000|2021-03-09 10:14:00|1080|1079.8|1079.8|1079.2|1080|1079.8|1079.8|1079.2|1406
1615284850000|2021-03-09 10:14:10|1079.6|1079.4|1079.4|1079|1079.8|1079.6|1079.4|1079|6737
1615284860000|2021-03-09 10:14:20|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2314
1615284870000|2021-03-09 10:14:30|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1079.2|1078.8|3727
1615284880000|2021-03-09 10:14:40|1079.6|1078.8|1079.4|1079|1079.6|1079.2|1079.4|1078.8|2265
1615284890000|2021-03-09 10:14:50|1079.2||1079.2||1079.2||1079.2||0
1615284900000|2021-03-09 10:15:00|1079.4|1079.2|1079.8|1079.4|1079.8|1079.4|1079.2|1079.2|219
1615284910000|2021-03-09 10:15:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.4|1079|305
1615284920000|2021-03-09 10:15:20|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.8|1079.2|7667
1615284930000|2021-03-09 10:15:30|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.6|2
1615284940000|2021-03-09 10:15:40|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|2986
1615284950000|2021-03-09 10:15:50|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|1
1615284960000|2021-03-09 10:16:00|1080.6|1080|1080.2|1079.8|1080.6|1080|1080|1079.8|37529
1615284970000|2021-03-09 10:16:10|1080.4|1080|1080.2|1080|1080.4|1080|1080|1080|349
1615284980000|2021-03-09 10:16:20|1080|1079.8|1080|1079.4|1080|1079.8|1079.8|1079.4|4800
1615284990000|2021-03-09 10:16:30|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|1079.8|1079.6|0
1615285000000|2021-03-09 10:16:40||1079.4||1079.4||1079.4||1079.4|64
1615285010000|2021-03-09 10:16:50|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|2416
1615285030000|2021-03-09 10:17:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079.2|2319
1615285050000|2021-03-09 10:17:30|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.6|1079.4|2002
1615285060000|2021-03-09 10:17:40|1080|1079.2|1080|1079.4|1080|1079.6|1080|1079.2|1200
1615285070000|2021-03-09 10:17:50|1079.8|1079.2|1080|1079.6|1080|1079.6|1079.6|1079.2|0
1615285080000|2021-03-09 10:18:00||1079.4||1079.6||1079.6||1079.4|0
1615285090000|2021-03-09 10:18:10|1079.8|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|8447
1615285100000|2021-03-09 10:18:20|1079.2|1078.8|1079.2|1078.6|1079.4|1078.8|1079.2|1078.6|0
1615285110000|2021-03-09 10:18:30|1079|1078.8|1079|1078.6|1079.2|1078.8|1079|1078.6|1100
1615285120000|2021-03-09 10:18:40|1079.2|1078.8|1079.8|1079.2|1079.8|1079.2|1079.2|1078.8|2860
1615285130000|2021-03-09 10:18:50|1079.6|1079|1079.2|1078.6|1079.6|1079.2|1079|1078.6|184
1615285140000|2021-03-09 10:19:00|1079|1078.4|1079|1078.8|1079|1078.8|1078.8|1078.4|0
1615285150000|2021-03-09 10:19:10|1079.2|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|2632
1615285160000|2021-03-09 10:19:20|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|308
1615285170000|2021-03-09 10:19:30|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.4|1078.2|5479
1615285180000|2021-03-09 10:19:40|1079|1078.6|1079|1078.6|1079|1078.6|1078.6|1078.2|4453
1615285190000|2021-03-09 10:19:50|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.4|1078|2921
1615285200000|2021-03-09 10:20:00|1078.8|1078.4|1079|1078.6|1079|1078.8|1078.6|1078.4|2239
1615285210000|2021-03-09 10:20:10|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.6|1078.2|1448
1615285220000|2021-03-09 10:20:20|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|1214
1615285230000|2021-03-09 10:20:30|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.6|1078.4|0
1615285240000|2021-03-09 10:20:40||1078.2||1078.2||1078.2||1078.2|1143
1615285250000|2021-03-09 10:20:50||1078||1078.2||1078.2||1078|0
1615285260000|2021-03-09 10:21:00|1078.4||1078.4||1078.4||1078.4||0
1615285270000|2021-03-09 10:21:10|1078.2|1078|1078.4|1078|1078.4|1078|1078|1077.6|26192
1615285280000|2021-03-09 10:21:20|1078.2|1077.8|1077.6|1077.2|1078.4|1078|1077.6|1077.2|6380
1615285290000|2021-03-09 10:21:30|1077.8||1077.6||1077.8||1077.6||0
1615285300000|2021-03-09 10:21:40|1077.4|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|7384
1615285310000|2021-03-09 10:21:50|1077.2|1076.8|1077.2|1077|1077.2|1077|1077.2|1076.8|1498
1615285320000|2021-03-09 10:22:00|1077|1076.8|1077.2|1076.8|1077.2|1077|1077|1076.4|9459
1615285330000|2021-03-09 10:22:10|1077|1076.6|1077.2|1077|1077.4|1077|1076.8|1076.4|1527
1615285340000|2021-03-09 10:22:20|1077|1076.8|1076.4|1076.2|1077|1076.8|1076.4|1076.2|3087
1615285350000|2021-03-09 10:22:30|1076.6|1076.4|1076.2|1076|1076.8|1076.4|1076.2|1076|3648
1615285360000|2021-03-09 10:22:40|1076.4|1076.2|1076|1075.6|1076.8|1076.4|1076|1075.6|15453
1615285370000|2021-03-09 10:22:50|1076.2|1075.4|1075.6|1075.2|1076.6|1076.2|1075.6|1075.2|32588
1615285380000|2021-03-09 10:23:00|1075.8|1075.4|1075.6|1075.4|1075.8|1075.4|1075.6|1075.4|1296
1615285390000|2021-03-09 10:23:10|1075.4|1075.2|1075.8|1075.4|1076.4|1075.8|1075.4|1075.2|17057
1615285400000|2021-03-09 10:23:20|1076|1075.6|1076.2|1075.8|1076.2|1075.8|1076|1075.6|151
1615285410000|2021-03-09 10:23:30|1076|1075.6|1076.2|1076|1076.8|1076.6|1075.8|1075.4|27315
1615285420000|2021-03-09 10:23:40|1076.4|1076.2|1076.8|1076.2|1076.8|1076.2|1076.2|1076.2|29
1615285430000|2021-03-09 10:23:50|1076.6|1076|1076.8|1076.4|1076.8|1076.4|1076.4|1076|2393
1615285440000|2021-03-09 10:24:00|1077|1076.6|1077|1076.8|1077.4|1076.8|1077|1076.6|702
1615285450000|2021-03-09 10:24:10||1076.6||1076.6||1076.6||1076.6|0
1615285460000|2021-03-09 10:24:20|1077.2|1076.8|1077.4|1077|1077.6|1077|1077.2|1076.8|1967
1615285470000|2021-03-09 10:24:30|1077.6|1076.8|1077|1076.6|1077.6|1077.4|1076.8|1076.6|38398
1615285480000|2021-03-09 10:24:40|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|536
1615285490000|2021-03-09 10:24:50|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|1380
1615285500000|2021-03-09 10:25:00|1076.6|1076.2|1077.2|1076.6|1077.2|1076.8|1076.6|1076.2|3878
1615285510000|2021-03-09 10:25:10||1076.8||1076.8||1076.8||1076.8|0
1615285520000|2021-03-09 10:25:20|1077|1076.6|1077|1076.8|1077|1077|1077|1076.6|300
1615285530000|2021-03-09 10:25:30|1077.2|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|1593
1615285540000|2021-03-09 10:25:40|1077|1076.6|1076.8|1076.4|1077|1076.6|1076.8|1076.4|3364
1615285550000|2021-03-09 10:25:50|1076.4|1076.2|1076.8|1076.4|1076.8|1076.4|1076.4|1076.2|2000
1615285560000|2021-03-09 10:26:00|1077|1076.6|1077|1076.6|1077.2|1076.8|1076.8|1076.4|9125
1615285570000|2021-03-09 10:26:10||1076.4||1076.4||1076.6||1076.2|514
1615285580000|2021-03-09 10:26:20||1076.6||1076.6||1076.8||1076.6|100
1615285590000|2021-03-09 10:26:30|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|2000
1615285600000|2021-03-09 10:26:40|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|700
1615285610000|2021-03-09 10:26:50|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|868
1615285640000|2021-03-09 10:27:20|1077.2|1076.8|1077.8|1077.2|1077.8|1077.4|1077.2|1076.8|3976
1615285650000|2021-03-09 10:27:30|1077.6||1077.6||1077.8||1077.6||0
1615285660000|2021-03-09 10:27:40|1077.4|1077|1077.4|1077|1077.8|1077|1077.4|1077|4424
1615285680000|2021-03-09 10:28:00|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1548
1615285690000|2021-03-09 10:28:10|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1615285700000|2021-03-09 10:28:20|1077.6|1077.4|1077.4|1077|1077.8|1077.4|1077.4|1077|0
1615285710000|2021-03-09 10:28:30|1077.6|1077.2|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|650
1615285720000|2021-03-09 10:28:40|1078|1077.4|1078.2|1077.8|1078.2|1077.8|1078|1077.4|2048
1615285730000|2021-03-09 10:28:50||1077.6||1077.8||1077.8||1077.6|165
1615285740000|2021-03-09 10:29:00|1078|1077.6|1078.6|1078.2|1078.6|1078.2|1078|1077.6|621
1615285750000|2021-03-09 10:29:10|1078.8|1078|1078.6|1078|1078.8|1078.2|1078.2|1078|1586
1615285760000|2021-03-09 10:29:20|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1077.8|1077.6|536
1615285770000|2021-03-09 10:29:30||1077.6||1077.8||1077.8||1077.6|0
1615285780000|2021-03-09 10:29:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|327
1615285790000|2021-03-09 10:29:50|1078|1077.2|1077.8|1077.4|1078|1077.6|1077.8|1077.2|600
1615285800000|2021-03-09 10:30:00|1078|1077.2|1078.2|1077.8|1078.4|1078|1077.8|1077.2|1135
1615285810000|2021-03-09 10:30:10|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|786
1615285820000|2021-03-09 10:30:20|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.8|1445
1615285830000|2021-03-09 10:30:30|1078.4|1078|1078.8|1078.4|1078.8|1078.4|1078.4|1078|5560
1615285860000|2021-03-09 10:31:00||1078.6||1078.4||1078.6||1078.4|0
1615285870000|2021-03-09 10:31:10||1078.6||1078.4||1078.6||1078.4|450
1615285880000|2021-03-09 10:31:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|3329
1615285890000|2021-03-09 10:31:30|1079|1079|1079.2|1078.8|1079.2|1079|1079|1078.6|2133
1615285910000|2021-03-09 10:31:50|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|2985
1615285920000|2021-03-09 10:32:00|1079.6|1079.2|1079.4|1079|1080.2|1080|1079.4|1079|13827
1615285930000|2021-03-09 10:32:10|1079.6|1079.2|1079.8|1079.2|1079.8|1079.4|1079.4|1079.2|700
1615285940000|2021-03-09 10:32:20|1079.6|1079|1079.2|1078.6|1079.8|1079|1079.2|1078.6|1484
1615285950000|2021-03-09 10:32:30|1079|1078.8|1079|1078.8|1079|1078.8|1078.8|1078.8|1052
1615285960000|2021-03-09 10:32:40|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|2299
1615285970000|2021-03-09 10:32:50|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|444
1615285980000|2021-03-09 10:33:00|1079|1078.6|1079|1078.6|1079.2|1078.6|1078.8|1078.6|92
1615285990000|2021-03-09 10:33:10|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|0
1615286000000|2021-03-09 10:33:20||1078.8||1078.8||1078.8||1078.8|0
1615286010000|2021-03-09 10:33:30|1079.4|1079|1079.4|1079|1079.6|1079|1079.2|1079|32
1615286020000|2021-03-09 10:33:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|0
1615286030000|2021-03-09 10:33:50||1079.2||1079.4||1079.4||1079.2|0
1615286040000|2021-03-09 10:34:00||1079.6||1079.6||1079.6||1079.6|500
1615286050000|2021-03-09 10:34:10|1080|1079.8|1080.2|1079.8|1080.2|1080|1080|1079.8|1352
1615286070000|2021-03-09 10:34:30|1080|1080|1080.4|1080|1080.4|1080|1080|1080|652
1615286080000|2021-03-09 10:34:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|0
1615286090000|2021-03-09 10:34:50|1080||1080.2||1080.2||1080||1000
1615286100000|2021-03-09 10:35:00|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1615286110000|2021-03-09 10:35:10|1080.2|1080.2|1080.4|1080|1080.4|1080.2|1080.2|1080|1774
1615286120000|2021-03-09 10:35:20|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1079.8|1079.6|8863
1615286130000|2021-03-09 10:35:30|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|896
1615286140000|2021-03-09 10:35:40|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|2900
1615286150000|2021-03-09 10:35:50|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.2|1080.8|3325
1615286160000|2021-03-09 10:36:00|1081.2|1080.8|1081.2|1080.8|1081.4|1081|1081|1080.6|5754
1615286170000|2021-03-09 10:36:10|1081.4||1081.2||1081.4||1081.2||0
1615286180000|2021-03-09 10:36:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.6|1080|600
1615286190000|2021-03-09 10:36:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|1100
1615286200000|2021-03-09 10:36:40|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.4|1549
1615286210000|2021-03-09 10:36:50|1081|1080.6|1080.2|1080|1081|1080.6|1080|1079.6|3760
1615286220000|2021-03-09 10:37:00|1080.4||1080.4||1080.4||1080.4||400
1615286230000|2021-03-09 10:37:10|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1080.6|1080.2|3565
1615286240000|2021-03-09 10:37:20|1080.6|1080.2|1081.2|1081|1081.2|1081|1080.6|1080.2|5026
1615286250000|2021-03-09 10:37:30|1081.4|1081.2|1081.8|1081.2|1082|1081.4|1081.4|1081.2|1196
1615286260000|2021-03-09 10:37:40|1081.6|1081.4|1081.6|1081.2|1082|1081.6|1081.6|1081.2|1111
1615286270000|2021-03-09 10:37:50|1081.4|1081|1081.6|1081|1081.6|1081.2|1081.4|1081|0
1615286280000|2021-03-09 10:38:00|1081.8|1081.2|1081.8|1081.4|1082|1081.4|1081.8|1081.2|0
1615286290000|2021-03-09 10:38:10|1082||1082||1082||1082||0
1615286310000|2021-03-09 10:38:30|1081.8||1081.8||1081.8||1081.8||0
1615286320000|2021-03-09 10:38:40|1082||1082||1082||1082||112
1615286330000|2021-03-09 10:38:50|1081.8|1081.2|1081.2|1080.8|1081.8|1081.2|1081|1080.6|6556
1615286340000|2021-03-09 10:39:00|1081.4|1081|1081.2|1080.8|1081.4|1081|1081.2|1080.8|0
1615286350000|2021-03-09 10:39:10|1081.4|1080.6|1081.6|1081|1081.6|1081|1081.4|1080.6|0
1615286360000|2021-03-09 10:39:20|1081.4||1081.6||1081.6||1081.4||0
1615286370000|2021-03-09 10:39:30|1081.4|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.8|0
1615286380000|2021-03-09 10:39:40|1081|1080.6|1080.6|1080.2|1081.4|1081.2|1080.6|1080|26854
1615286390000|2021-03-09 10:39:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.6|1080.2|1733
1615286400000|2021-03-09 10:40:00|1080.8|1080.4|1080.8|1080.4|1081|1080.6|1080.8|1080.4|0
1615286410000|2021-03-09 10:40:10|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|1502
1615286430000|2021-03-09 10:40:30|1081.2|1081|1080.8|1080.4|1081.4|1081|1080.8|1080.4|1451
1615286440000|2021-03-09 10:40:40|1081||1080.8||1081||1080.8||0
1615286460000|2021-03-09 10:41:00||1080.6||1080.2||1080.6||1080.2|556
1615286480000|2021-03-09 10:41:20|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.2|1079.8|194
1615286490000|2021-03-09 10:41:30|||||||||350
1615286500000|2021-03-09 10:41:40|1080.4|1080|1080.2|1079.8|1080.4|1080|1080.2|1079.8|4059
1615286510000|2021-03-09 10:41:50||1079.6||1079.6||1079.6||1079.6|0
1615286520000|2021-03-09 10:42:00|1080||1080||1080||1080||0
1615286530000|2021-03-09 10:42:10|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|0
1615286540000|2021-03-09 10:42:20|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|427
1615286550000|2021-03-09 10:42:30|1080|1079.6|1079.6|1079.2|1080.2|1079.8|1079.6|1079.2|3898
1615286560000|2021-03-09 10:42:40|1079.4||1079.4||1079.4||1079.4||0
1615286570000|2021-03-09 10:42:50|1079.2|1079|1078.6|1078.2|1079.4|1079.2|1078.6|1078.2|2660
1615286580000|2021-03-09 10:43:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|499
1615286590000|2021-03-09 10:43:10|1079|1078.6|1078.8|1078.4|1079|1078.8|1078.8|1078.4|1040
1615286600000|2021-03-09 10:43:20|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.8|1078.4|492
1615286610000|2021-03-09 10:43:30|1079|1078.8|1078.8|1078.4|1079|1078.8|1078.8|1078.4|801
1615286620000|2021-03-09 10:43:40|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.6|865
1615286630000|2021-03-09 10:43:50|1078||1078.2||1078.2||1078||280
1615286650000|2021-03-09 10:44:10|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|989
1615286660000|2021-03-09 10:44:20|1078||1078.2||1078.2||1078||0
1615286670000|2021-03-09 10:44:30|1078||1078||1078||1078||0
1615286680000|2021-03-09 10:44:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|2331
1615286690000|2021-03-09 10:44:50|1078||1078.2||1078.2||1078||1649
1615286700000|2021-03-09 10:45:00|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.6|1593
1615286710000|2021-03-09 10:45:10|1077.8|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.2|8164
1615286720000|2021-03-09 10:45:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1615286730000|2021-03-09 10:45:30|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.2|1077|0
1615286740000|2021-03-09 10:45:40|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|1077.6|1077.4|28
1615286750000|2021-03-09 10:45:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|480
1615286760000|2021-03-09 10:46:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|117
1615286800000|2021-03-09 10:46:40|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1615286810000|2021-03-09 10:46:50|1078|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|0
1615286820000|2021-03-09 10:47:00|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.8|4
1615286840000|2021-03-09 10:47:20|1078|1078|1078.2|1078|1078.4|1078.2|1078|1077.8|7690
1615286850000|2021-03-09 10:47:30|1078|1077.8|1075.8|1075.2|1078|1077.8|1075.8|1075.2|71697
1615286860000|2021-03-09 10:47:40|1075.6|1075.4|1075.4|1075|1076|1075.6|1075.4|1075|5253
1615287010000|2021-03-09 10:50:10|1075.8|1074.6|1075|1074.6|1075.8|1075|1074.8|1074.2|34879
1615287020000|2021-03-09 10:50:20|1075.2|1074.8|1075.4|1074.8|1075.4|1075|1075|1074.6|8395
1615287030000|2021-03-09 10:50:30|1075.2|1075|1075.4|1075|1075.4|1075|1075.2|1075|0
1615287040000|2021-03-09 10:50:40|1075.2|1074.8|1075.2|1074.8|1075.4|1075.2|1075|1074.8|23398
1615287050000|2021-03-09 10:50:50|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|1680
1615287060000|2021-03-09 10:51:00|1075.6|1075.2|1076.2|1075.8|1076.4|1075.8|1075.6|1075.2|8510
1615287070000|2021-03-09 10:51:10|1076|1075.6|1076.2|1075.8|1076.4|1076|1076|1075.6|4694
1615287080000|2021-03-09 10:51:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1287
1615287090000|2021-03-09 10:51:30|1075.4|1075|1075|1074.4|1075.4|1075|1074.8|1074.4|8130
1615287100000|2021-03-09 10:51:40|1074.8|1074.2|1074.6|1074.2|1075|1074.2|1074.6|1074.2|0
1615287110000|2021-03-09 10:51:50|1074.4|1074.4|1074.6|1074.2|1074.8|1074.6|1074.4|1074.2|3681
1615287120000|2021-03-09 10:52:00|1074.4|1074|1076.2|1075.8|1076.2|1075.8|1074.4|1073.8|12994
1615287130000|2021-03-09 10:52:10|1076.4|1076|1076.4|1076|1076.4|1076|1076.4|1076|0
1615287140000|2021-03-09 10:52:20|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|947
1615287150000|2021-03-09 10:52:30|1076.6|1076.2|1075.6|1075|1076.6|1076.2|1075.4|1075|4032
1615287160000|2021-03-09 10:52:40|1075.4|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|6060
1615287170000|2021-03-09 10:52:50|1075.8||1075.8||1075.8||1075.8||0
1615287180000|2021-03-09 10:53:00|1075.6|1075|1075|1074.8|1075.6|1075|1075|1074.6|1995
1615287190000|2021-03-09 10:53:10||1074.6||1074.6||1074.6||1074.6|925
1615287200000|2021-03-09 10:53:20|1074.8|1074.4|1074.2|1073.8|1075|1074.4|1074.2|1073.8|2630
1615287210000|2021-03-09 10:53:30|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073|1391
1615287220000|2021-03-09 10:53:40|1073.8|1073|1073.8|1073.2|1073.8|1073.4|1073.6|1073|250
1615287230000|2021-03-09 10:53:50|1073.6|1073|1073.2|1073|1073.6|1073|1073.2|1073|435
1615287240000|2021-03-09 10:54:00|1073.4|1073.2|1073.6|1073.4|1073.8|1073.4|1073.4|1073.2|8505
1615287250000|2021-03-09 10:54:10|1073.8|1073.6|1074.4|1074|1074.4|1074.2|1073.8|1073.4|2896
1615287260000|2021-03-09 10:54:20|1074.6|1074.2|1074.4|1074|1074.6|1074.4|1074.4|1074|1346
1615287270000|2021-03-09 10:54:30|||||||||700
1615287290000|2021-03-09 10:54:50||1074.2||1074||1074.2||1074|500
1615287300000|2021-03-09 10:55:00|1074.6|1074.2|1074.4|1073.8|1074.8|1074.6|1074.2|1073.6|16299
1615287320000|2021-03-09 10:55:20|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|100
1615287330000|2021-03-09 10:55:30|1074.4|1074|1073.8|1073.2|1074.4|1074|1073.6|1073.2|3647
1615287340000|2021-03-09 10:55:40|1074|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|293
1615287350000|2021-03-09 10:55:50|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|100
1615287360000|2021-03-09 10:56:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|128
1615287370000|2021-03-09 10:56:10|1073.4|1073|1073.2|1072.8|1073.4|1073|1073|1072.6|24789
1615287380000|2021-03-09 10:56:20|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|1001
1615287390000|2021-03-09 10:56:30|1073.2|1073|1073.8|1073.4|1074.2|1074|1073.2|1072.8|24425
1615287400000|2021-03-09 10:56:40|1073.6|1073.2|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|285
1615287410000|2021-03-09 10:56:50|1073|1072.6|1072.8|1072.4|1073.2|1073|1072.6|1072.2|6713
1615287420000|2021-03-09 10:57:00|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|600
1615287430000|2021-03-09 10:57:10|1073|1072.6|1073|1072.4|1073|1072.6|1072.8|1072.4|890
1615287440000|2021-03-09 10:57:20|1072.8||1072.8||1072.8||1072.8||0
1615287450000|2021-03-09 10:57:30|1073|1072.6|1073|1072.6|1073.2|1072.8|1073|1072.6|3292
1615287460000|2021-03-09 10:57:40|1073.2|1072.4|1072.4|1072|1073.2|1073|1072.4|1072|26988
1615287470000|2021-03-09 10:57:50|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.4|6973
1615287480000|2021-03-09 10:58:00|1071.8|1071.4|1072|1071.6|1072.2|1071.8|1071.8|1071.4|7348
1615287490000|2021-03-09 10:58:10|1071.6|1071.4|1071.6|1071.4|1071.6|1071.4|1071.6|1071.2|334
1615287500000|2021-03-09 10:58:20||1071.2||1071.2||1071.4||1071.2|850
1615287510000|2021-03-09 10:58:30|1071.8|1071.4|1071.8|1071.2|1072.2|1071.8|1071.8|1071.2|2037
1615287520000|2021-03-09 10:58:40||1071.4||1071.4||1071.4||1071.4|0
1615287530000|2021-03-09 10:58:50|1072.2|1072|1072.6|1072.4|1072.8|1072.4|1071.8|1071.6|5847
1615287540000|2021-03-09 10:59:00|1072.4|1072.2|1072.4|1071.8|1072.4|1072.2|1072.4|1071.8|291
1615287550000|2021-03-09 10:59:10||1072||1072||1072||1072|0
1615287560000|2021-03-09 10:59:20||1072.2||1072.2||1072.2||1072.2|0
1615287570000|2021-03-09 10:59:30|1072.6|1072.4|1073|1072.6|1073|1072.8|1072.6|1072.2|21
1615287580000|2021-03-09 10:59:40|1073.2|1072.8|1073.4|1073|1073.6|1073.2|1073.2|1072.8|2399
1615287590000|2021-03-09 10:59:50|1073.2|1073.2|1072.2|1071.8|1073.6|1073.2|1072.2|1071.8|5140
1615287600000|2021-03-09 11:00:00|1072.4|1072|1071.8|1071.4|1072.4|1072|1071.8|1071.4|611
1615287610000|2021-03-09 11:00:10|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|1081
1615287620000|2021-03-09 11:00:20|1072.4|1072|1072.6|1072.2|1072.6|1072.4|1072.4|1072|594
1615287630000|2021-03-09 11:00:30|1072.2|1072|1072.4|1072|1072.6|1072.2|1072.2|1072|3481
1615287640000|2021-03-09 11:00:40|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1071.8|1071.6|1193
1615287650000|2021-03-09 11:00:50|1072.2|1071.8|1072.4|1072.2|1072.4|1072.2|1072|1071.8|1765
1615287670000|2021-03-09 11:01:10|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|1282
1615287680000|2021-03-09 11:01:20|1072.2|1071.8|1073|1072.6|1073|1072.6|1072|1071.8|3305
1615287690000|2021-03-09 11:01:30|1072.8|1072.8|1073.2|1072.8|1073.2|1073|1072.8|1072.8|68
1615287700000|2021-03-09 11:01:40|1073.4|1073|1073.6|1073.2|1073.6|1073.4|1073.4|1073|4959
1615287710000|2021-03-09 11:01:50|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|2324
1615287720000|2021-03-09 11:02:00|1073|1072.6|1073|1072.6|1073.2|1072.8|1072.8|1072.4|4726
1615287750000|2021-03-09 11:02:30|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|1782
1615287770000|2021-03-09 11:02:50|1073.4|1073|1073.8|1073.2|1073.8|1073.4|1073.4|1073|1402
1615287780000|2021-03-09 11:03:00|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|557
1615287790000|2021-03-09 11:03:10|1073.8|1073.4|1074|1073.6|1074|1073.8|1073.8|1073.4|3023
1615287800000|2021-03-09 11:03:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|661
1615287810000|2021-03-09 11:03:30|1074.4|1074|1074.6|1074.2|1074.6|1074.4|1074.4|1074|0
1615287820000|2021-03-09 11:03:40|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|1859
1615287830000|2021-03-09 11:03:50|1074.2||1074.2||1074.2||1074.2||0
1615287840000|2021-03-09 11:04:00|1074.4||1074.2||1074.4||1074.2||0
1615287850000|2021-03-09 11:04:10|1074.4|1074|1074.8|1074.2|1075|1074.8|1074.4|1074|4616
1615287860000|2021-03-09 11:04:20|1074.6|1074.4|1074.6|1074.2|1075|1074.6|1074.6|1074.2|1407
1615287880000|2021-03-09 11:04:40|1074.8|1074.6|1075|1074.6|1075.2|1074.8|1074.8|1074.6|7246
1615287890000|2021-03-09 11:04:50||1074.8||1074.6||1074.8||1074.6|35
1615287900000|2021-03-09 11:05:00|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|3421
1615287910000|2021-03-09 11:05:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|1230
1615287920000|2021-03-09 11:05:20|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|1029
1615287930000|2021-03-09 11:05:30|1074.6|1074.2|1074.4|1074.2|1074.6|1074.2|1074.4|1074|921
1615287940000|2021-03-09 11:05:40|1074.6|1074.4|1075.2|1074.8|1075.2|1074.8|1074.4|1074.2|5617
1615287950000|2021-03-09 11:05:50|1075.4|1075|1075.2|1074.8|1075.4|1075|1075.2|1074.8|1187
1615287960000|2021-03-09 11:06:00|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1615287970000|2021-03-09 11:06:10|1074.8|1074.6|1074.4|1073.8|1075|1074.6|1074.2|1073.8|8505
1615287980000|2021-03-09 11:06:20|1074.2|1074|1074.6|1074.2|1074.8|1074.4|1074.2|1073.8|5574
1615287990000|2021-03-09 11:06:30|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|125
1615288000000|2021-03-09 11:06:40|1074.4|1074.2|1074.6|1074.4|1074.6|1074.4|1074.4|1074.2|576
1615288020000|2021-03-09 11:07:00|1074.4|1074.2|1074.2|1073.8|1074.4|1074.4|1074.2|1073.8|3137
1615288030000|2021-03-09 11:07:10||1074||1073.6||1074||1073.6|2589
1615288040000|2021-03-09 11:07:20|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|250
1615288050000|2021-03-09 11:07:30|1073.6||1073.6||1073.8||1073.6||0
1615288060000|2021-03-09 11:07:40|1073.8|1073.6|1074.2|1073.8|1074.2|1073.8|1073.6|1073.4|13135
1615288070000|2021-03-09 11:07:50|1074.4|1074|1074.2|1073.6|1074.4|1074|1074|1073.6|600
1615288080000|2021-03-09 11:08:00|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.6|2036
1615288090000|2021-03-09 11:08:10|||||||||234
1615288100000|2021-03-09 11:08:20|1074.2|1074|1074.4|1074.2|1074.6|1074.4|1074.2|1074|1797
1615288110000|2021-03-09 11:08:30||1074||1074||1074||1074|600
1615288120000|2021-03-09 11:08:40|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|0
1615288130000|2021-03-09 11:08:50||1073.8||1073.6||1073.8||1073.6|50
1615288150000|2021-03-09 11:09:10|1074.2|1073.8|1074|1073.8|1074.2|1074|1074|1073.8|538
1615288160000|2021-03-09 11:09:20|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|31
1615288190000|2021-03-09 11:09:50|1074||1074||1074||1074||6
1615288200000|2021-03-09 11:10:00|1073.8|1073.6|1073|1072.6|1073.8|1073.6|1073|1072.4|14061
1615288210000|2021-03-09 11:10:10||1072.8||1072.6||1072.8||1072.4|0
1615288220000|2021-03-09 11:10:20|1073.2|1072.8|1073.2|1073|1073.2|1073|1073|1072.6|2774
1615288230000|2021-03-09 11:10:30|1073|1072.8|1073|1072.8|1073.2|1073|1073|1072.8|3668
1615288240000|2021-03-09 11:10:40|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.8|2
1615288250000|2021-03-09 11:10:50||1073||1073||1073||1073|0
1615288260000|2021-03-09 11:11:00|1073.6|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073|24491
1615288270000|2021-03-09 11:11:10|1073.4|1073.2|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|4787
1615288290000|2021-03-09 11:11:30||1073||1073||1073||1073|0
1615288300000|2021-03-09 11:11:40|1073.4|1072.8|1073.4|1073|1073.4|1073.2|1073.4|1072.8|6985
1615288310000|2021-03-09 11:11:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|0
1615288330000|2021-03-09 11:12:10|1073|1073|1073.2|1072.8|1073.2|1073|1073|1072.8|7161
1615288340000|2021-03-09 11:12:20|1073|1072.6|1073|1072.4|1073|1072.6|1073|1072.4|0
1615288350000|2021-03-09 11:12:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|934
1615288360000|2021-03-09 11:12:40|1073|1072.6|1073|1072.8|1073.2|1073|1073|1072.6|1874
1615288370000|2021-03-09 11:12:50|1073.2|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|4201
1615288380000|2021-03-09 11:13:00|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|1663
1615288390000|2021-03-09 11:13:10|1073.4|1072.6|1073|1072.6|1073.4|1072.6|1073|1072.6|0
1615288400000|2021-03-09 11:13:20|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|1000
1615288420000|2021-03-09 11:13:40|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.8|1072.4|2083
1615288430000|2021-03-09 11:13:50||1072.6||1072.4||1072.6||1072.4|200
1615288440000|2021-03-09 11:14:00||1072.2||1072.4||1072.4||1072.2|0
1615288460000|2021-03-09 11:14:20|1072.6|1072.2|1071.6|1071.2|1072.6|1072.2|1071.4|1071|11826
1615288470000|2021-03-09 11:14:30|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.6|1600
1615288480000|2021-03-09 11:14:40|1071.4|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|3873
1615288490000|2021-03-09 11:14:50|1071.2||1071.4||1071.4||1071.2||0
1615288500000|2021-03-09 11:15:00|1071.2|1071|1071|1070.6|1071.2|1071|1071|1070.6|832
1615288510000|2021-03-09 11:15:10|1070.8|1070.4|1070.8|1070.6|1071|1070.6|1070.8|1070.2|216
1615288520000|2021-03-09 11:15:20||1070.4||1070.4||1070.4||1070.4|0
1615288540000|2021-03-09 11:15:40|1070.6|1070.2|1070.6|1070.2|1070.8|1070.2|1070.6|1070.2|900
1615288550000|2021-03-09 11:15:50|1070.8|1070.4|1070.8|1070.4|1071.2|1071|1070.6|1070.4|7205
1615288560000|2021-03-09 11:16:00|1070.6|1070.2|1071|1070.6|1071.2|1070.8|1070.6|1070.2|1103
1615288570000|2021-03-09 11:16:10|1070.8|1070.4|1070.8|1070.6|1071|1070.8|1070.6|1070.2|4767
1615288580000|2021-03-09 11:16:20|1071|1070.8|1071.2|1071|1071.2|1071|1071|1070.8|315
1615288590000|2021-03-09 11:16:30|1071.4||1071.4||1071.6||1071.4||2
1615288600000|2021-03-09 11:16:40|1071.2|1070.8|1069|1068.4|1071.2|1070.8|1067.8|1067|149253
1615288610000|2021-03-09 11:16:50|1069.2|1068.6|1069.4|1069|1069.8|1069.2|1069|1068.6|22
1615288620000|2021-03-09 11:17:00|1069.6|1069.2|1069.8|1069.4|1070.2|1069.8|1069.6|1069.2|8985
1615288630000|2021-03-09 11:17:10|1070|1069.6|1069|1068.6|1070.2|1069.6|1068.8|1068.4|8826
1615288640000|2021-03-09 11:17:20|1069.2||1069.2||1069.2||1069.2||0
1615288650000|2021-03-09 11:17:30|1069.4|1068.8|1069.8|1069.2|1069.8|1069.2|1069.2|1068.8|2938
1615288670000|2021-03-09 11:17:50|1069.6||1069.6||1069.6||1069.6||0
1615288680000|2021-03-09 11:18:00|1069.8||1069.6||1069.8||1069.6||0
1615288690000|2021-03-09 11:18:10|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.4|1513
1615288710000|2021-03-09 11:18:30|1070|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|4822
1615288720000|2021-03-09 11:18:40|||||||||500
1615288730000|2021-03-09 11:18:50|1070|1069.6|1069.8|1069.6|1070.2|1069.8|1069.8|1069.6|3121
1615288740000|2021-03-09 11:19:00|1070||1069.8||1070||1069.8||881
1615288750000|2021-03-09 11:19:10|1070.4|1070|1070.4|1070|1070.6|1070.2|1070|1069.8|16458
1615288760000|2021-03-09 11:19:20|1070.2|1069.8|1070|1069.4|1070.2|1069.8|1070|1069.4|991
1615288770000|2021-03-09 11:19:30|1069.8|1069.2|1069.8|1069.4|1070|1069.4|1069.6|1069.2|1990
1615288780000|2021-03-09 11:19:40|1069.6|1069.2|1069|1068.4|1070|1069.6|1069|1068.4|8188
1615288790000|2021-03-09 11:19:50|1068.4|1068.2|1066.8|1066.4|1069|1068.4|1066.4|1066|22855
1615288800000|2021-03-09 11:20:00|1066.6|1066|1066.8|1066.4|1067.2|1066.8|1066.2|1066|38305
1615288810000|2021-03-09 11:20:10|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|687
1615288820000|2021-03-09 11:20:20|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|2317
1615288830000|2021-03-09 11:20:30|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1861
1615288840000|2021-03-09 11:20:40||1067||1067||1067||1066.8|1000
1615288850000|2021-03-09 11:20:50|1067.4|1066.8|1067.4|1067|1067.6|1067|1067.4|1066.8|408
1615288860000|2021-03-09 11:21:00|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067|1066.8|5424
1615288870000|2021-03-09 11:21:10|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|3526
1615288880000|2021-03-09 11:21:20|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|2299
1615288890000|2021-03-09 11:21:30|1067|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|183
1615288900000|2021-03-09 11:21:40|1067.2|1066.6|1067.2|1066.8|1067.4|1066.8|1067.2|1066.6|28
1615288910000|2021-03-09 11:21:50|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|0
1615288920000|2021-03-09 11:22:00|1067|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.4|1135
1615288930000|2021-03-09 11:22:10|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|625
1615288940000|2021-03-09 11:22:20|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1500
1615288960000|2021-03-09 11:22:40|1067|1066.6|1066.4|1066|1067|1066.6|1066.4|1066|9831
1615288970000|2021-03-09 11:22:50|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066|1065.8|10507
1615288980000|2021-03-09 11:23:00|1066.4|1066.4|1066.6|1066|1066.6|1066.4|1066.4|1066|900
1615288990000|2021-03-09 11:23:10|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|600
1615289000000|2021-03-09 11:23:20|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1066|1065.6|2679
1615289010000|2021-03-09 11:23:30||1065.8||1065.6||1065.8||1065.6|428
1615289020000|2021-03-09 11:23:40|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|900
1615289030000|2021-03-09 11:23:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.6|6022
1615289040000|2021-03-09 11:24:00|1066|1065.6|1066.2|1065.6|1066.2|1065.8|1066|1065.6|2908
1615289050000|2021-03-09 11:24:10|1066|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1615289060000|2021-03-09 11:24:20|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|85
1615289080000|2021-03-09 11:24:40|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.6|1065.2|1250
1615289090000|2021-03-09 11:24:50|1065.8|1065.6|1065.8|1065.6|1066.2|1065.8|1065.6|1065.4|6765
1615289100000|2021-03-09 11:25:00|1066|1065.8|1066.6|1066.2|1066.6|1066.4|1065.8|1065.8|8833
1615289110000|2021-03-09 11:25:10|1066.8|1066.4|1065.4|1065.2|1066.8|1066.6|1065.4|1065.2|6763
1615289120000|2021-03-09 11:25:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|935
1615289130000|2021-03-09 11:25:30|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|500
1615289150000|2021-03-09 11:25:50|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.6|1065|3934
1615289160000|2021-03-09 11:26:00|1065.4|1065|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|20521
1615289170000|2021-03-09 11:26:10|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|350
1615289180000|2021-03-09 11:26:20|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|14
1615289190000|2021-03-09 11:26:30|1065.2|1064.8|1064.8|1064.4|1065.2|1065|1064.6|1064.4|1635
1615289200000|2021-03-09 11:26:40||1064.2||1064.2||1064.2||1064.2|0
1615289210000|2021-03-09 11:26:50||1064.4||1064.4||1064.4||1064.4|0
1615289220000|2021-03-09 11:27:00|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.4|5904
1615289230000|2021-03-09 11:27:10|1063.8|1063.4|1062.8|1062.2|1063.8|1063.4|1062.6|1062|6518
1615289250000|2021-03-09 11:27:30|1063|1062.4|1062.6|1062.2|1063.2|1062.6|1062.6|1062.2|4113
1615289260000|2021-03-09 11:27:40|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.2|1761
1615289270000|2021-03-09 11:27:50|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|2353
1615289280000|2021-03-09 11:28:00|1063.2|1063.2|1063.2|1063|1063.4|1063.2|1063|1062.8|4055
1615289290000|2021-03-09 11:28:10|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|3441
1615289300000|2021-03-09 11:28:20|1063.4|1063.2|1062.8|1062.2|1063.6|1063.2|1062.8|1062.2|3020
1615289320000|2021-03-09 11:28:40|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.4|2355
1615289330000|2021-03-09 11:28:50|1063|1062.6|1063.2|1062.8|1063.6|1063.2|1063|1062.6|4863
1615289340000|2021-03-09 11:29:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|853
1615289360000|2021-03-09 11:29:20||1062.2||1062.2||1062.2||1062.2|981
1615289370000|2021-03-09 11:29:30|1063||1063||1063||1063||0
1615289380000|2021-03-09 11:29:40|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|1020
1615289390000|2021-03-09 11:29:50|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|786
1615289400000|2021-03-09 11:30:00||1062.2||1062.4||1062.4||1062.2|0
1615289410000|2021-03-09 11:30:10|1063|1062.2|1063|1062.8|1063|1062.8|1062.6|1062.2|6541
1615289420000|2021-03-09 11:30:20|1063.2|1063|1063.8|1063.4|1063.8|1063.4|1063.2|1063|1520
1615289430000|2021-03-09 11:30:30|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|7076
1615289440000|2021-03-09 11:30:40|1063.8|1063.6|1064.4|1064|1064.8|1064.4|1063.8|1063.6|5699
1615289450000|2021-03-09 11:30:50|||||||||174
1615289460000|2021-03-09 11:31:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|2210
1615289470000|2021-03-09 11:31:10|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|582
1615289480000|2021-03-09 11:31:20|1064.2|1063.4|1063.8|1063.4|1064.2|1063.4|1063.8|1063.4|1344
1615289500000|2021-03-09 11:31:40|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|1507
1615289510000|2021-03-09 11:31:50|||||||||300
1615289520000|2021-03-09 11:32:00|1063.4|1062.8|1062.8|1062.4|1063.4|1063|1062.8|1062.4|314
1615289530000|2021-03-09 11:32:10|1063|1062.6|1063.2|1063|1063.2|1063|1063|1062.6|33
1615289540000|2021-03-09 11:32:20|1063.4||1063.4||1063.4||1063.4||0
1615289550000|2021-03-09 11:32:30||1062.8||1063||1063||1062.8|0
1615289570000|2021-03-09 11:32:50|1063.2|1062.8|1062.8|1062.6|1063.2|1062.8|1062.8|1062.2|2282
1615289580000|2021-03-09 11:33:00|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|951
1615289590000|2021-03-09 11:33:10|1063|1062.6|1063.8|1063.2|1063.8|1063.2|1063|1062.6|599
1615289600000|2021-03-09 11:33:20|1063.6||1063.8||1063.8||1063.6||0
1615289610000|2021-03-09 11:33:30|1063.6||1063.6||1063.8||1063.4||0
1615289630000|2021-03-09 11:33:50|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|1314
1615289640000|2021-03-09 11:34:00|1063.4|1063.2|1063.6|1062.8|1063.6|1063.2|1063.2|1062.8|600
1615289650000|2021-03-09 11:34:10|1063.8|1063|1063.8|1063.2|1064|1063.4|1063.6|1063|2750
1615289660000|2021-03-09 11:34:20|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1615289670000|2021-03-09 11:34:30||1063||1063.2||1063.2||1063|0
1615289680000|2021-03-09 11:34:40|1063.4|1063|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|1
1615289690000|2021-03-09 11:34:50||1063||1063||1063||1063|30
1615289700000|2021-03-09 11:35:00||1062.8||1062.8||1062.8||1062.8|0
1615289720000|2021-03-09 11:35:20|1063.4|1063|1063.8|1063.4|1064|1063.8|1063.4|1063|52
1615289730000|2021-03-09 11:35:30|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.6|1063.2|0
1615289740000|2021-03-09 11:35:40||1063.4||1063.4||1063.4||1063.2|200
1615289760000|2021-03-09 11:36:00||1063.6||1063.4||1063.6||1063.4|238
1615289770000|2021-03-09 11:36:10||1063.6||1063.4||1063.6||1063.4|38
1615289780000|2021-03-09 11:36:20|1064|1063.6|1064.4|1064|1064.4|1064.2|1064|1063.6|1535
1615289810000|2021-03-09 11:36:50|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064|2517
1615289820000|2021-03-09 11:37:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|598
1615289840000|2021-03-09 11:37:20|1064.6|1064.2|1065|1064.8|1065|1064.8|1064.6|1064.2|6076
1615289850000|2021-03-09 11:37:30|1065.2|1065|1064.8|1064.4|1065.2|1065|1064.8|1064.4|4382
1615289860000|2021-03-09 11:37:40|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1615289880000|2021-03-09 11:38:00|1065|1064.6|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|3549
1615289890000|2021-03-09 11:38:10|1065||1064.8||1065||1064.8||0
1615289910000|2021-03-09 11:38:30|1065|1064.2|1065|1064.6|1065|1064.6|1065|1064.2|600
1615289920000|2021-03-09 11:38:40|1064.8|1064.4|1065.4|1065.2|1065.4|1065.2|1064.8|1064.4|1947
1615289930000|2021-03-09 11:38:50|1065.6|1065|1066.4|1066|1066.4|1066|1065.6|1065|13564
1615289940000|2021-03-09 11:39:00|1066.2|1066.2|1066.2|1065.6|1066.2|1066.2|1066.2|1065.6|76
1615289960000|2021-03-09 11:39:20|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.4|1065.2|1813
1615289970000|2021-03-09 11:39:30|1065.4||1065.6||1065.6||1065.4||282
1615289980000|2021-03-09 11:39:40|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.8|1065.4|562
1615289990000|2021-03-09 11:39:50|1065.8||1065.8||1065.8||1065.8||0
1615290000000|2021-03-09 11:40:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|5660
1615290010000|2021-03-09 11:40:10|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|608
1615290020000|2021-03-09 11:40:20|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|284
1615290040000|2021-03-09 11:40:40||1065.2||1065.2||1065.2||1065.2|717
1615290050000|2021-03-09 11:40:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|959
1615290060000|2021-03-09 11:41:00|1065.2||1065.4||1065.4||1065.2||0
1615290070000|2021-03-09 11:41:10|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|157
1615290080000|2021-03-09 11:41:20|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.6|0
1615290090000|2021-03-09 11:41:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|597
1615290100000|2021-03-09 11:41:40||1064.8||1065||1065||1064.6|0
1615290110000|2021-03-09 11:41:50||1064.8||1064.8||1064.8||1064.8|349
1615290120000|2021-03-09 11:42:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1000
1615290130000|2021-03-09 11:42:10|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|3050
1615290140000|2021-03-09 11:42:20|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|12454
1615290150000|2021-03-09 11:42:30|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.6|6157
1615290170000|2021-03-09 11:42:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|10000
1615290180000|2021-03-09 11:43:00|1064.4|1064|1064.6|1064.2|1064.6|1064.4|1064.4|1064|3669
1615290190000|2021-03-09 11:43:10|1064.4||1064.4||1064.4||1064.4||100
1615290200000|2021-03-09 11:43:20|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1063.8|1239
1615290210000|2021-03-09 11:43:30|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1064|1172
1615290220000|2021-03-09 11:43:40|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|1613
1615290230000|2021-03-09 11:43:50|1064.8|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|1165
1615290240000|2021-03-09 11:44:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|10402
1615290250000|2021-03-09 11:44:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1174
1615290260000|2021-03-09 11:44:20|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.6|1064|3271
1615290270000|2021-03-09 11:44:30|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|1100
1615290280000|2021-03-09 11:44:40|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|39
1615290290000|2021-03-09 11:44:50|||||||||700
1615290300000|2021-03-09 11:45:00|1065|1064.6|1065|1064.8|1065|1064.8|1065|1064.6|1252
1615290310000|2021-03-09 11:45:10|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|594
1615290320000|2021-03-09 11:45:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|5002
1615290330000|2021-03-09 11:45:30|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|650
1615290340000|2021-03-09 11:45:40|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|2088
1615290350000|2021-03-09 11:45:50|1066|1065.8|1066.6|1066.2|1066.8|1066.2|1065.8|1065.4|25397
1615290380000|2021-03-09 11:46:20|1066.8|1066.4|1066.6|1066.2|1067.2|1067|1066.6|1066.2|2484
1615290410000|2021-03-09 11:46:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.4|1066.2|509
1615290420000|2021-03-09 11:47:00|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|2514
1615290430000|2021-03-09 11:47:10|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|1877
1615290440000|2021-03-09 11:47:20|1067.2|1066.8|1067|1066.6|1067.4|1067|1067|1066.6|311
1615290450000|2021-03-09 11:47:30|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|1813
1615290460000|2021-03-09 11:47:40|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1615290470000|2021-03-09 11:47:50|1066.4|1066.2|1065.8|1065.4|1066.4|1066.2|1065.8|1065.4|6460
1615290480000|2021-03-09 11:48:00|1066||1065.8||1066||1065.8||0
1615290490000|2021-03-09 11:48:10||1065.6||1065.4||1065.6||1065.4|1000
1615290500000|2021-03-09 11:48:20|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|511
1615290510000|2021-03-09 11:48:30|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1615290520000|2021-03-09 11:48:40||1065.2||1065||1065.2||1065|1000
1615290530000|2021-03-09 11:48:50|1065.4||1065.4||1065.4||1065.4||0
1615290540000|2021-03-09 11:49:00|1065.2|1064.8|1065|1064.6|1065.4|1065.2|1065|1064.6|6078
1615290550000|2021-03-09 11:49:10|1064.8||1064.8||1064.8||1064.8||190
1615290560000|2021-03-09 11:49:20||1064.4||1064.4||1064.6||1064.4|2613
1615290590000|2021-03-09 11:49:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.4|644
1615290600000|2021-03-09 11:50:00||1064.8||1064.6||1064.8||1064.6|1711
1615290610000|2021-03-09 11:50:10|||||||||10
1615290630000|2021-03-09 11:50:30|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.8|1073
1615290640000|2021-03-09 11:50:40|1065||1065.4||1065.4||1065||638
1615290650000|2021-03-09 11:50:50|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|940
1615290660000|2021-03-09 11:51:00|1065.6|1065|1065.4|1065|1065.6|1065|1065.2|1065|1387
1615290670000|2021-03-09 11:51:10|1065.2|1064.8|1065|1064.4|1065.2|1064.8|1065|1064.4|3793
1615290680000|2021-03-09 11:51:20||1064.6||1064.6||1064.6||1064.6|0
1615290690000|2021-03-09 11:51:30|1065.2|1064.8|1065.6|1065.2|1065.8|1065.2|1065.2|1064.8|3700
1615290700000|2021-03-09 11:51:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|27
1615290710000|2021-03-09 11:51:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065.2|3584
1615290720000|2021-03-09 11:52:00||1065.2||1065.2||1065.2||1065.2|0
1615290730000|2021-03-09 11:52:10|1065.6|1064.8|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|11369
1615290740000|2021-03-09 11:52:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1615290750000|2021-03-09 11:52:30|1065|1064.6|1065|1064.6|1065.2|1065|1065|1064.6|910
1615290780000|2021-03-09 11:53:00||1064.8||1064.8||1064.8||1064.8|0
1615290790000|2021-03-09 11:53:10|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|600
1615290800000|2021-03-09 11:53:20||1064.8||1064.6||1064.8||1064.6|1748
1615290810000|2021-03-09 11:53:30|1064.8|1065|1065.2|1064.6|1065.2|1065|1064.8|1064.6|8450
1615290820000|2021-03-09 11:53:40||1064.8||1064.8||1064.8||1064.8|0
1615290830000|2021-03-09 11:53:50|1065|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|2091
1615290840000|2021-03-09 11:54:00|1064.8||1065||1065||1064.8||1000
1615290850000|2021-03-09 11:54:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|588
1615290860000|2021-03-09 11:54:20|1064.8|1064.6|1065|1064.6|1065.2|1065|1064.8|1064.6|449
1615290870000|2021-03-09 11:54:30||1064.8||1064.8||1064.8||1064.8|0
1615290880000|2021-03-09 11:54:40|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|4783
1615290890000|2021-03-09 11:54:50|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|2000
1615290920000|2021-03-09 11:55:20||1064.8||1064.6||1064.8||1064.6|440
1615290930000|2021-03-09 11:55:30|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.6|1064.4|2389
1615290940000|2021-03-09 11:55:40|1064.8||1064.8||1064.8||1064.8||265
1615290950000|2021-03-09 11:55:50|1064.6|1064.2|1064|1063.6|1065|1064.2|1064|1063.6|18134
1615290960000|2021-03-09 11:56:00|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|2343
1615290970000|2021-03-09 11:56:10|1064.4|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|5244
1615290980000|2021-03-09 11:56:20|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.4|1063.2|7926
1615290990000|2021-03-09 11:56:30||1063.4||1063.2||1063.4||1063.2|797
1615291000000|2021-03-09 11:56:40|1063.8|1063.4|1063.4|1063.2|1063.8|1063.4|1063.4|1063|1008
1615291010000|2021-03-09 11:56:50|1063.6|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|1559
1615291030000|2021-03-09 11:57:10|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|6663
1615291040000|2021-03-09 11:57:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|3248
1615291050000|2021-03-09 11:57:30|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|2518
1615291060000|2021-03-09 11:57:40|1064.4|1064.2|1065|1064.6|1065.2|1064.8|1064.4|1064.2|26974
1615291070000|2021-03-09 11:57:50|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|716
1615291080000|2021-03-09 11:58:00|1065.6|1065.2|1065.4|1065|1066.2|1066|1065.2|1065|16504
1615291090000|2021-03-09 11:58:10|1065.2|1064.8|1065|1064.6|1065.4|1064.8|1064.8|1064.6|7401
1615291100000|2021-03-09 11:58:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.8|850
1615291110000|2021-03-09 11:58:30|1065.2|1064.6|1064.6|1064.2|1065.4|1064.6|1064.6|1064.2|1200
1615291120000|2021-03-09 11:58:40|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.4|1064|1200
1615291130000|2021-03-09 11:58:50||1064.2||1064.2||1064.2||1064.2|0
1615291140000|2021-03-09 11:59:00|1064.8|1064.4|1064.6|1064.4|1065|1064.4|1064.6|1064.4|1000
1615291150000|2021-03-09 11:59:10|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|499
1615291160000|2021-03-09 11:59:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|3365
1615291180000|2021-03-09 11:59:40|1064.4|1064.2|1064.4|1064|1064.8|1064.4|1064.4|1064|1154
1615291190000|2021-03-09 11:59:50|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|0
1615291200000|2021-03-09 12:00:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|2096
1615291340000|2021-03-09 12:02:20|1066.2|1065.4|1064.6|1064|1066.2|1065.4|1064.4|1064|44821
1615291350000|2021-03-09 12:02:30|1064.4|1063.8|1063.4|1063.2|1064.4|1063.8|1062.8|1062.6|63152
1615291360000|2021-03-09 12:02:40|1063.6|1063.4|1064|1063.4|1064|1063.6|1063.6|1063.4|3217
1615291370000|2021-03-09 12:02:50|1063.8|1063.6|1063.8|1063.4|1063.8|1063.8|1063.8|1063.4|572
1615291380000|2021-03-09 12:03:00|1063.6|1063.2|1063.2|1063|1063.8|1063.4|1063.2|1062.6|5754
1615291390000|2021-03-09 12:03:10|1063.4||1063.4||1063.4||1063.2||345
1615291400000|2021-03-09 12:03:20|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.4|4875
1615291410000|2021-03-09 12:03:30|1063||1062.8||1063||1062.8||0
1615291420000|2021-03-09 12:03:40|1063|1062.6|1063.2|1062.8|1063.4|1063.2|1063|1062.6|1509
1615291430000|2021-03-09 12:03:50|1063.4|1063|1063.2|1063|1063.4|1063.2|1063.2|1063|641
1615291440000|2021-03-09 12:04:00|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1370
1615291450000|2021-03-09 12:04:10|1063|1062.4|1062.6|1062.2|1063|1062.4|1062.6|1062.2|35
1615291460000|2021-03-09 12:04:20|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|1236
1615291470000|2021-03-09 12:04:30|1063.8|1063|1063.6|1063.2|1063.8|1063.6|1063.4|1063|5561
1615291480000|2021-03-09 12:04:40|1063.2|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|4609
1615291490000|2021-03-09 12:04:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1335
1615291500000|2021-03-09 12:05:00|1063.4|1063|1063.6|1063.2|1064|1063.6|1063.4|1063|5074
1615291530000|2021-03-09 12:05:30|1063.2|1063|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|8707
1615291540000|2021-03-09 12:05:40||1063||1063||1063||1063|650
1615291550000|2021-03-09 12:05:50|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.6|1080
1615291560000|2021-03-09 12:06:00|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|951
1615291570000|2021-03-09 12:06:10|1063.4|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|7319
1615291580000|2021-03-09 12:06:20|1063.4||1063.4||1063.4||1063.4||0
1615291590000|2021-03-09 12:06:30|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|4362
1615291600000|2021-03-09 12:06:40||1063||1063.2||1063.2||1063|0
1615291610000|2021-03-09 12:06:50||1063||1063.2||1063.2||1063|0
1615291620000|2021-03-09 12:07:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|84
1615291630000|2021-03-09 12:07:10||1062.6||1062.8||1062.8||1062.6|0
1615291640000|2021-03-09 12:07:20|1063.2|1063|1063.6|1063.2|1063.6|1063.4|1063.2|1063|746
1615291650000|2021-03-09 12:07:30|1063.4|1063|1063.4|1063|1063.4|1063.4|1063.4|1063|1302
1615291660000|2021-03-09 12:07:40||1063.2||1063||1063.2||1063|100
1615291670000|2021-03-09 12:07:50|1063.2|1063.2|1063|1062.6|1063.2|1063.2|1063|1062.6|0
1615291680000|2021-03-09 12:08:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063|1062.8|5000
1615291690000|2021-03-09 12:08:10|||||||||200
1615291700000|2021-03-09 12:08:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1615291720000|2021-03-09 12:08:40||1063.2||1063.2||1063.2||1063.2|251
1615291730000|2021-03-09 12:08:50|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|200
1615291740000|2021-03-09 12:09:00||1063.2||1063.2||1063.2||1063.2|1765
1615291750000|2021-03-09 12:09:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|1501
1615291770000|2021-03-09 12:09:30|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|2
1615291780000|2021-03-09 12:09:40|1064.4|1063.6|1063.2|1062.8|1064.4|1063.6|1063|1062.8|13787
1615291800000|2021-03-09 12:10:00|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|491
1615291810000|2021-03-09 12:10:10|1063.2|1062.6|1063|1062.6|1063.2|1062.8|1063|1062.6|1609
1615291820000|2021-03-09 12:10:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|376
1615291830000|2021-03-09 12:10:30|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|3498
1615291850000|2021-03-09 12:10:50|1063||1063||1063||1063||0
1615291860000|2021-03-09 12:11:00||1062.6||1062.6||1062.6||1062.6|81
1615291870000|2021-03-09 12:11:10||1062.8||1062.6||1062.8||1062.6|400
1615291880000|2021-03-09 12:11:20|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|501
1615291890000|2021-03-09 12:11:30|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|20
1615291900000|2021-03-09 12:11:40|1063.2|1062.8|1063|1062.8|1063.2|1063|1063|1062.8|1311
1615291910000|2021-03-09 12:11:50|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|20
1615291920000|2021-03-09 12:12:00|1063.2|1063|1063.6|1063|1063.6|1063|1063.2|1063|2200
1615291930000|2021-03-09 12:12:10|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|811
1615291940000|2021-03-09 12:12:20||1063.2||1063.2||1063.2||1063.2|1400
1615291950000|2021-03-09 12:12:30|1063.2|1063|1063.2|1063|1063.4|1063|1063|1062.8|5347
1615291960000|2021-03-09 12:12:40|1063.4||1063.4||1063.4||1063.4||251
1615291970000|2021-03-09 12:12:50||1062.8||1062.8||1062.8||1062.8|0
1615291990000|2021-03-09 12:13:10|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|1081
1615292000000|2021-03-09 12:13:20|1062.8|1062.4|1062.2|1062|1062.8|1062.4|1062.2|1061.8|46838
1615292010000|2021-03-09 12:13:30|1062.4|1062.2|1062.4|1062.2|1062.6|1062.4|1062.4|1062|5284
1615292020000|2021-03-09 12:13:40|1062.8|1062.6|1062.6|1062.4|1063|1062.8|1062.6|1062.4|36693
1615292030000|2021-03-09 12:13:50|1062.8||1062.6||1062.8||1062.6||0
1615292040000|2021-03-09 12:14:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1615292050000|2021-03-09 12:14:10|1062.4|1062|1062|1061.6|1062.4|1062|1062|1061.6|313
1615292100000|2021-03-09 12:15:00|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.6|1061.2|3584
1615292110000|2021-03-09 12:15:10|1062|1061.6|1062.4|1062|1062.6|1062.2|1062|1061.6|3361
1615292120000|2021-03-09 12:15:20|1062.6||1062.6||1062.6||1062.6||0
1615292140000|2021-03-09 12:15:40|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.8|274
1615292150000|2021-03-09 12:15:50|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.6|2258
1615292160000|2021-03-09 12:16:00|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1205
1615292170000|2021-03-09 12:16:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1615292180000|2021-03-09 12:16:20|1062.4|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|100
1615292190000|2021-03-09 12:16:30||1061.8||1061.8||1061.8||1061.8|0
1615292200000|2021-03-09 12:16:40|||||||||251
1615292220000|2021-03-09 12:17:00|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|0
1615292240000|2021-03-09 12:17:20|1061.8|1061.8|1062.4|1062|1062.4|1062.2|1061.8|1061.4|11473
1615292250000|2021-03-09 12:17:30|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062.2|1061.8|1642
1615292260000|2021-03-09 12:17:40|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.8|1212
1615292270000|2021-03-09 12:17:50|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|1588
1615292280000|2021-03-09 12:18:00|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|498
1615292290000|2021-03-09 12:18:10|1061.8|1061.4|1062.2|1061.8|1062.6|1062.2|1061.6|1061.4|9926
1615292300000|2021-03-09 12:18:20|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1061.8|1059
1615292310000|2021-03-09 12:18:30|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|4
1615292320000|2021-03-09 12:18:40|1062.8|1062.6|1064|1063.8|1064.2|1063.8|1062.8|1062.6|4799
1615292330000|2021-03-09 12:18:50|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|913
1615292340000|2021-03-09 12:19:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|4
1615292350000|2021-03-09 12:19:10|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|3928
1615292360000|2021-03-09 12:19:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|6076
1615292370000|2021-03-09 12:19:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|4119
1615292380000|2021-03-09 12:19:40|1064|1063.6|1064.4|1063.8|1064.4|1064|1063.8|1063.4|10211
1615292390000|2021-03-09 12:19:50|1064.2|1064|1063.8|1063.4|1064.2|1064|1063.4|1063.2|9158
1615292400000|2021-03-09 12:20:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|5000
1615292410000|2021-03-09 12:20:10|1063.6|1063.2|1063.8|1063.2|1063.8|1063.4|1063.2|1063|13986
1615292420000|2021-03-09 12:20:20|1063.6|1063|1063.8|1063.4|1064|1063.6|1063.4|1063|11138
1615292430000|2021-03-09 12:20:30|1063.6|1063.2|1062.8|1062.4|1063.6|1063.4|1062.2|1062|10867
1615292440000|2021-03-09 12:20:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1615292450000|2021-03-09 12:20:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|782
1615292460000|2021-03-09 12:21:00|1062.8|1062.4|1062.8|1062.4|1063|1062.6|1062.8|1062.2|0
1615292470000|2021-03-09 12:21:10||1062.6||1062.2||1062.6||1062.2|0
1615292480000|2021-03-09 12:21:20|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1615292490000|2021-03-09 12:21:30|1062.6|1062.6|1063|1062.4|1063|1062.8|1062.4|1062.2|3175
1615292500000|2021-03-09 12:21:40|1062.8|1062.2|1062.6|1062.2|1063|1062.4|1062.6|1062.2|251
1615292510000|2021-03-09 12:21:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|1967
1615292520000|2021-03-09 12:22:00|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|214
1615292530000|2021-03-09 12:22:10|1063.2|1062.8|1063.6|1063.2|1063.8|1063.4|1063.2|1062.8|4267
1615292540000|2021-03-09 12:22:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1615292550000|2021-03-09 12:22:30|1063.6|1063.2|1063.8|1063.4|1063.8|1063.6|1063.6|1063.2|6466
1615292560000|2021-03-09 12:22:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.6|1063.2|766
1615292570000|2021-03-09 12:22:50||1063.4||1063.2||1063.4||1063.2|0
1615292580000|2021-03-09 12:23:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1660
1615292590000|2021-03-09 12:23:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1067
1615292600000|2021-03-09 12:23:20|1064|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|1701
1615292620000|2021-03-09 12:23:40|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|3551
1615292630000|2021-03-09 12:23:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1615292640000|2021-03-09 12:24:00|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|472
1615292650000|2021-03-09 12:24:10|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|477
1615292670000|2021-03-09 12:24:30|1063|1063|1063.2|1062.8|1063.2|1063|1062.8|1062.4|1982
1615292680000|2021-03-09 12:24:40|1063|1062.6|1062.8|1062.6|1063.2|1062.6|1062.8|1062.6|1082
1615292690000|2021-03-09 12:24:50|1063|1062.8|1063.2|1062.8|1063.4|1062.8|1063|1062.8|22
1615292700000|2021-03-09 12:25:00|1063.4|1062.6|1062.8|1062.4|1063.4|1062.8|1062.8|1062.4|3126
1615292710000|2021-03-09 12:25:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|0
1615292720000|2021-03-09 12:25:20|1063|1062.6|1063|1062.4|1063|1062.8|1062.8|1062.4|0
1615292730000|2021-03-09 12:25:30|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|0
1615292740000|2021-03-09 12:25:40|1063|1062.4|1062.8|1062.4|1063.4|1063|1062.4|1062|26716
1615292750000|2021-03-09 12:25:50|1063|1062.6|1063.2|1063|1063.4|1063.2|1063|1062.6|3704
1615292760000|2021-03-09 12:26:00|1063.4|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063.2|650
1615292770000|2021-03-09 12:26:10|1064|1063.6|1064|1063.6|1064|1063.8|1063.4|1063.2|5947
1615292780000|2021-03-09 12:26:20||1063.4||1063.6||1063.6||1063.4|0
1615292790000|2021-03-09 12:26:30|1064.2|1064|1063.6|1063|1064.2|1064|1063.4|1063|6541
1615292800000|2021-03-09 12:26:40|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1063.2|1062.8|4574
1615292810000|2021-03-09 12:26:50|1063.6|1063.2|1063.2|1062.6|1063.6|1063.2|1063.2|1062.6|3599
1615292820000|2021-03-09 12:27:00||1062.8||1062.8||1062.8||1062.8|0
1615292830000|2021-03-09 12:27:10||1062.6||1062.8||1062.8||1062.6|0
1615292840000|2021-03-09 12:27:20||1063||1063||1063||1063|0
1615292850000|2021-03-09 12:27:30|1063.4|1063.6|1063.4|1063|1063.8|1063.6|1063.4|1063|14633
1615292860000|2021-03-09 12:27:40|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|1034
1615292880000|2021-03-09 12:28:00|1063.2|1062.6|1063.2|1062.8|1063.4|1063|1062.6|1062.4|12287
1615292890000|2021-03-09 12:28:10|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|1680
1615292900000|2021-03-09 12:28:20|1063.2|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063.2|2
1615292910000|2021-03-09 12:28:30|1063.6|1063.4|1063.8|1063.4|1064|1063.4|1063.6|1063.4|1422
1615292920000|2021-03-09 12:28:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|1411
1615292930000|2021-03-09 12:28:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1615292940000|2021-03-09 12:29:00|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|46
1615292960000|2021-03-09 12:29:20|1063.6|1063.2|1063.6|1063.2|1064|1063.6|1063.6|1063.2|10450
1615292970000|2021-03-09 12:29:30|1063.4|1063|1063.2|1063|1063.4|1063|1062.8|1062.4|32203
1615292980000|2021-03-09 12:29:40|||||||||500
1615292990000|2021-03-09 12:29:50|||||||||33701
1615293000000|2021-03-09 12:30:00|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.6|1062.4|60927
1615293010000|2021-03-09 12:30:10|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|2999
1615293020000|2021-03-09 12:30:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1133
1615293030000|2021-03-09 12:30:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1615293040000|2021-03-09 12:30:40|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|2317
1615293050000|2021-03-09 12:30:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1615293060000|2021-03-09 12:31:00|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|480
1615293070000|2021-03-09 12:31:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1062.6|862
1615293080000|2021-03-09 12:31:20|1063.4||1063.4||1063.4||1063.4||0
1615293090000|2021-03-09 12:31:30|1063.6|1063.4|1063.2|1062.6|1063.8|1063.4|1063|1062.6|10659
1615293100000|2021-03-09 12:31:40|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1615293120000|2021-03-09 12:32:00|1062.8|1062.4|1062.4|1062.2|1062.8|1062.4|1062.4|1062.2|5453
1615293140000|2021-03-09 12:32:20|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|1500
1615293150000|2021-03-09 12:32:30|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062|1061.8|5886
1615293160000|2021-03-09 12:32:40|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1062|39
1615293170000|2021-03-09 12:32:50|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|1586
1615293180000|2021-03-09 12:33:00|1062.8|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.6|2239
1615293190000|2021-03-09 12:33:10|1062.6|1062.4|1062.4|1062|1062.8|1062.6|1062.4|1062|2379
1615293200000|2021-03-09 12:33:20|1062.2||1062.2||1062.2||1062.2||3497
1615293210000|2021-03-09 12:33:30|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.6|2600
1615293220000|2021-03-09 12:33:40|1062.2|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|264
1615293230000|2021-03-09 12:33:50|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|2099
1615293240000|2021-03-09 12:34:00|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|1310
1615293250000|2021-03-09 12:34:10|1062.8|1062.6|1062.4|1062|1063|1062.8|1062.4|1062|6925
1615293260000|2021-03-09 12:34:20||1062.2||1062.2||1062.2||1062.2|0
1615293280000|2021-03-09 12:34:40|1062.6|1062.4|1062.6|1062.2|1062.8|1062.6|1062.6|1062.2|2021
1615293310000|2021-03-09 12:35:10|1062.8|1062.4|1063.4|1063.2|1063.4|1063.2|1062.6|1062.2|6378
1615293320000|2021-03-09 12:35:20|1063.6|1063.4|1063.6|1063.2|1064|1063.6|1063.4|1063.2|3759
1615293330000|2021-03-09 12:35:30|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.4|6033
1615293340000|2021-03-09 12:35:40|1063||1062.8||1063||1062.8||0
1615293350000|2021-03-09 12:35:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.4|1062.4|1062|5041
1615293360000|2021-03-09 12:36:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.4|1062|0
1615293370000|2021-03-09 12:36:10|1062.4||1062.4||1062.4||1062.4||3
1615293380000|2021-03-09 12:36:20|1062.6|1062.2|1062.4|1062.2|1062.6|1062.4|1062.2|1062|2559
1615293390000|2021-03-09 12:36:30|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1856
1615293400000|2021-03-09 12:36:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1615293410000|2021-03-09 12:36:50|1062.4||1062.6||1062.6||1062.4||2000
1615293420000|2021-03-09 12:37:00|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|8959
1615293430000|2021-03-09 12:37:10|1062.4|1062|1062.6|1062|1062.6|1062.4|1062.4|1062|5199
1615293440000|2021-03-09 12:37:20|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.2|1062|2143
1615293450000|2021-03-09 12:37:30|1062.4|1061.8|1062|1061.8|1062.4|1062.2|1062|1061.8|5373
1615293460000|2021-03-09 12:37:40|1062.2||1062.2||1062.2||1062.2||0
1615293470000|2021-03-09 12:37:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|4280
1615293480000|2021-03-09 12:38:00|1061.6|1061.2|1060.6|1060.4|1061.8|1061.2|1060.6|1060.4|18790
1615293490000|2021-03-09 12:38:10|1060.4|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1060|4109
1615293500000|2021-03-09 12:38:20|1060|1059.6|1059.6|1059.2|1060.2|1060|1059.4|1059|62833
1615293510000|2021-03-09 12:38:30|1059.4|1058.8|1058.6|1058.2|1059.4|1058.8|1058.4|1058|28159
1615293520000|2021-03-09 12:38:40|1058.4||1058.4||1058.4||1058.4||350
1615293530000|2021-03-09 12:38:50|1058.6|1058.4|1059.2|1058.8|1059.2|1059|1058.6|1058.4|5062
1615293540000|2021-03-09 12:39:00|1059.4|1059|1059.8|1059.2|1059.8|1059.6|1059.2|1059|8312
1615293550000|2021-03-09 12:39:10|1060|1059.4|1060.2|1059.8|1060.2|1059.8|1060|1059.4|0
1615293560000|2021-03-09 12:39:20|1060||1060||1060||1060||0
1615293570000|2021-03-09 12:39:30|1059.8|1059.6|1060|1059.8|1060|1059.8|1059.8|1059.4|8820
1615293580000|2021-03-09 12:39:40|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.6|1059.2|3005
1615293590000|2021-03-09 12:39:50|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|5945
1615293600000|2021-03-09 12:40:00|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.4|1060.2|20
1615293610000|2021-03-09 12:40:10||1060||1060||1060||1060|0
1615293620000|2021-03-09 12:40:20|1060.4|1059.8|1060.8|1060.2|1060.8|1060.4|1060|1059.6|13146
1615293630000|2021-03-09 12:40:30|1060.6|1060.4|1060.4|1060|1060.8|1060.6|1060.2|1059.8|3637
1615293640000|2021-03-09 12:40:40|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|118
1615293650000|2021-03-09 12:40:50|1060.2|1059.8|1060.4|1060.2|1060.4|1060.2|1060|1059.8|4909
1615293660000|2021-03-09 12:41:00|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.4|1060.2|3142
1615293670000|2021-03-09 12:41:10|1060.6|1060.4|1060.6|1060.4|1061|1060.6|1060.6|1060.2|2229
1615293680000|2021-03-09 12:41:20|1060.8|1060.2|1060.8|1060.4|1061|1060.6|1060.4|1060.2|6518
1615293690000|2021-03-09 12:41:30|1061|1060.2|1061|1060.4|1061|1060.6|1060.8|1060.2|600
1615293700000|2021-03-09 12:41:40|1060.8|1060.2|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|2908
1615293710000|2021-03-09 12:41:50|1060.6|1060.4|1061|1060.4|1061|1060.6|1060.4|1060.4|623
1615293720000|2021-03-09 12:42:00|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|600
1615293740000|2021-03-09 12:42:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|21
1615293750000|2021-03-09 12:42:30|1061|1060.6|1061.4|1061.2|1061.4|1061.2|1061|1060.6|0
1615293760000|2021-03-09 12:42:40||1061||1061.2||1061.2||1061|0
1615293770000|2021-03-09 12:42:50|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|1890
1615293780000|2021-03-09 12:43:00|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|2065
1615293790000|2021-03-09 12:43:10|1061|1060.6|1061.2|1061|1061.4|1061|1060.8|1060.4|1684
1615293810000|2021-03-09 12:43:30|1061|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.6|2562
1615293820000|2021-03-09 12:43:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|1500
1615293830000|2021-03-09 12:43:50|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1615293840000|2021-03-09 12:44:00|1061.2|1060.8|1061.2|1061|1061.4|1061|1061.2|1060.8|394
1615293850000|2021-03-09 12:44:10||1060.8||1060.8||1060.8||1060.8|0
1615293860000|2021-03-09 12:44:20||1061||1061||1061||1061|0
1615293870000|2021-03-09 12:44:30|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|2841
1615293880000|2021-03-09 12:44:40||1061||1061||1061||1061|0
1615293910000|2021-03-09 12:45:10|1061.4|1061.2|1061.6|1061|1061.6|1061.4|1061.4|1061|913
1615293920000|2021-03-09 12:45:20||1061.2||1061||1061.2||1061|866
1615293930000|2021-03-09 12:45:30|1061.4|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061|608
1615293940000|2021-03-09 12:45:40|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|612
1615293950000|2021-03-09 12:45:50|1062|1061.2|1062.6|1062.2|1062.6|1062.2|1062|1061.2|2911
1615293960000|2021-03-09 12:46:00|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1062|200
1615293980000|2021-03-09 12:46:20|1062.6|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|6888
1615293990000|2021-03-09 12:46:30|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1615294000000|2021-03-09 12:46:40|1062.8||1062.6||1062.8||1062.6||0
1615294010000|2021-03-09 12:46:50|1062.4|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|15362
1615294020000|2021-03-09 12:47:00|1062.6|1062.2|1062.4|1061.8|1062.6|1062.2|1062.2|1061.8|2337
1615294030000|2021-03-09 12:47:10|1062.2||1062.2||1062.4||1062.2||0
1615294040000|2021-03-09 12:47:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|41
1615294050000|2021-03-09 12:47:30|1062.4|1062|1062.2|1061.8|1062.4|1062|1062|1061.8|0
1615294060000|2021-03-09 12:47:40|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1061.8|1635
1615294070000|2021-03-09 12:47:50|1062.4|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|0
1615294080000|2021-03-09 12:48:00|1062.4|1062.2|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|1920
1615294090000|2021-03-09 12:48:10||1062||1062||1062||1062|0
1615294100000|2021-03-09 12:48:20|1062.2|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|10
1615294110000|2021-03-09 12:48:30|1062.4||1062.2||1062.4||1062.2||0
1615294120000|2021-03-09 12:48:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|810
1615294130000|2021-03-09 12:48:50|1061.4|1061.2|1060.8|1060.4|1061.4|1061.2|1060.8|1060.4|6515
1615294140000|2021-03-09 12:49:00|1061|1060.6|1060.8|1060.2|1061|1060.6|1060.8|1060.2|0
1615294150000|2021-03-09 12:49:10|1060.6|1060|1060|1059.8|1060.8|1060|1060|1059.6|12785
1615294160000|2021-03-09 12:49:20|1059.8|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.2|130
1615294170000|2021-03-09 12:49:30||1059.2||1059.2||1059.2||1059.2|0
1615294180000|2021-03-09 12:49:40|1059|1058.8|1059.2|1058.8|1059.8|1059.4|1059|1058.6|18319
1615294200000|2021-03-09 12:50:00|1059.4|1059|1059.6|1059.2|1059.8|1059.6|1059.4|1059|9578
1615294210000|2021-03-09 12:50:10|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1058.8|400
1615294220000|2021-03-09 12:50:20|1059.8|1059.6|1059.6|1059.2|1059.8|1059.6|1059.6|1059.2|1000
1615294230000|2021-03-09 12:50:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|4430
1615294240000|2021-03-09 12:50:40||1059.2||1059.2||1059.2||1059.2|0
1615294250000|2021-03-09 12:50:50||1059.4||1059.2||1059.6||1059.2|2725
1615294260000|2021-03-09 12:51:00|1060|1059.4|1060.6|1060.2|1060.6|1060.4|1060|1059.4|11283
1615294280000|2021-03-09 12:51:20|1060.8|1060.6|1060.8|1060.4|1061.4|1061.2|1060.6|1060.4|22740
1615294290000|2021-03-09 12:51:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|4714
1615294300000|2021-03-09 12:51:40|1060.4|1060|1059.6|1059.4|1060.4|1060|1059.6|1059.4|2101
1615294310000|2021-03-09 12:51:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|500
1615294320000|2021-03-09 12:52:00|1059.6||1059.6||1059.6||1059.6||1000
1615294340000|2021-03-09 12:52:20|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1059|2497
1615294350000|2021-03-09 12:52:30||1059.2||1059.4||1059.4||1059.2|0
1615294370000|2021-03-09 12:52:50|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059|1249
1615294380000|2021-03-09 12:53:00|1059.6|1059.4|1059.6|1059.2|1059.6|1059.6|1059.4|1059|3233
1615294390000|2021-03-09 12:53:10|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|2497
1615294400000|2021-03-09 12:53:20|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.4|0
1615294410000|2021-03-09 12:53:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1615294420000|2021-03-09 12:53:40||1058.6||1058.4||1058.6||1058.4|0
1615294430000|2021-03-09 12:53:50|1058.6|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1058|51
1615294440000|2021-03-09 12:54:00|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|900
1615294450000|2021-03-09 12:54:10|1058.8|1058.4|1058.6|1058.2|1059|1058.8|1058.4|1058.2|9593
1615294470000|2021-03-09 12:54:30|1058.8|1058.6|1058.8|1058.2|1059|1058.8|1058.8|1058.2|2720
1615294480000|2021-03-09 12:54:40|1058.6||1058.8||1058.8||1058.6||0
1615294490000|2021-03-09 12:54:50||1058.4||1058.6||1058.6||1058.4|0
1615294500000|2021-03-09 12:55:00|1058.6|1058.4|1058.4|1058.2|1058.8|1058.4|1058.4|1058.2|1168
1615294510000|2021-03-09 12:55:10|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|421
1615294520000|2021-03-09 12:55:20|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|619
1615294530000|2021-03-09 12:55:30|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|0
1615294540000|2021-03-09 12:55:40|1058.8||1058.8||1058.8||1058.8||0
1615294550000|2021-03-09 12:55:50|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1615294560000|2021-03-09 12:56:00|1058.8|1058.4|1059.2|1059|1059.4|1059|1058.8|1058.4|6013
1615294570000|2021-03-09 12:56:10||1058.8||1058.8||1058.8||1058.8|600
1615294630000|2021-03-09 12:57:10|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|2111
1615294640000|2021-03-09 12:57:20|1058.8|1058.4|1058.6|1058.2|1059|1058.6|1058.6|1058.2|1693
1615294650000|2021-03-09 12:57:30|1058.8||1058.8||1058.8||1058.8||0
1615294660000|2021-03-09 12:57:40|1058.6||1058.6||1058.6||1058.6||0
1615294680000|2021-03-09 12:58:00||1058.4||1058.2||1058.4||1058.2|2500
1615294690000|2021-03-09 12:58:10||1058.4||1058.4||1058.4||1058.4|0
1615294700000|2021-03-09 12:58:20|1058.8|1058.2|1058.8|1058.4|1058.8|1058.6|1058.8|1058.2|4096
1615294710000|2021-03-09 12:58:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1615294720000|2021-03-09 12:58:40|1058.8|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.4|2978
1615294730000|2021-03-09 12:58:50|1058.4|1058.2|1058.6|1058.4|1058.6|1058.4|1058.4|1058.2|1785
1615294740000|2021-03-09 12:59:00|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|2795
1615294750000|2021-03-09 12:59:10|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|0
1615294760000|2021-03-09 12:59:20|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1615294770000|2021-03-09 12:59:30|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|454
1615294780000|2021-03-09 12:59:40||1058.4||1058.4||1058.4||1058.4|1500
1615294790000|2021-03-09 12:59:50|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.6|1058|0
1615294800000|2021-03-09 13:00:00||1058.2||1058.2||1058.2||1058.2|0
1615294810000|2021-03-09 13:00:10|1058.8|1058.4|1059.6|1059.4|1059.8|1059.6|1058.8|1058.4|8766
1615294820000|2021-03-09 13:00:20||1059.2||1059.2||1059.2||1059.2|507
1615294830000|2021-03-09 13:00:30|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|2557
1615294840000|2021-03-09 13:00:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|0
1615294850000|2021-03-09 13:00:50|1059.2|1058.8|1059.6|1059.4|1060|1059.6|1059|1058.6|37160
1615294860000|2021-03-09 13:01:00|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|668
1615294870000|2021-03-09 13:01:10|1059.8||1059.8||1059.8||1059.8||0
1615294880000|2021-03-09 13:01:20|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|1845
1615294900000|2021-03-09 13:01:40|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.6|1060.2|11113
1615294910000|2021-03-09 13:01:50|1060.8|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.8|8603
1615294920000|2021-03-09 13:02:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615294950000|2021-03-09 13:02:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1615294960000|2021-03-09 13:02:40|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1059.8|1059.6|0
1615294970000|2021-03-09 13:02:50||1059.8||1060||1060||1059.8|0
1615294980000|2021-03-09 13:03:00|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|4410
1615295000000|2021-03-09 13:03:20|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1060|1059.6|100
1615295010000|2021-03-09 13:03:30|1060|1059.8|1060.6|1060.2|1060.6|1060.2|1060|1059.6|5977
1615295020000|2021-03-09 13:03:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|2206
1615295030000|2021-03-09 13:03:50|1060.6|1060.4|1060|1059.6|1060.8|1060.6|1059.8|1059.6|12596
1615295040000|2021-03-09 13:04:00|1059.8||1060||1060||1059.8||250
1615295050000|2021-03-09 13:04:10|1059.8|1059.4|1059.6|1059.2|1059.8|1059.6|1059.4|1059.2|3335
1615295060000|2021-03-09 13:04:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|1132
1615295080000|2021-03-09 13:04:40|1060|1059.6|1060|1059.8|1060|1059.8|1060|1059.6|713
1615295090000|2021-03-09 13:04:50|1059.8|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|13466
1615295100000|2021-03-09 13:05:00|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|1385
1615295110000|2021-03-09 13:05:10|1060|1060|1060.8|1060.4|1060.8|1060.4|1060|1059.8|6727
1615295120000|2021-03-09 13:05:20|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1615295130000|2021-03-09 13:05:30||1060.4||1060.6||1060.6||1060.4|20
1615295140000|2021-03-09 13:05:40||1060.4||1060.6||1060.6||1060.4|0
1615295150000|2021-03-09 13:05:50|1060.8|1060.8|1060.6|1060.2|1061|1060.8|1060.6|1060.2|3181
1615295170000|2021-03-09 13:06:10|1060.4|1060|1060.6|1060.2|1060.8|1060.2|1060.4|1060|0
1615295190000|2021-03-09 13:06:30|1061|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|5606
1615295200000|2021-03-09 13:06:40|1061.2|1060.8|1061.6|1061|1061.6|1061.4|1061.2|1060.8|2558
1615295210000|2021-03-09 13:06:50|1061.4|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|30
1615295220000|2021-03-09 13:07:00|1061.2|1061|1061|1060.4|1061.4|1061|1060.6|1060.4|7835
1615295230000|2021-03-09 13:07:10|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|20
1615295240000|2021-03-09 13:07:20||1060.2||1060.2||1060.2||1060.2|0
1615295250000|2021-03-09 13:07:30||1060.4||1060.4||1060.6||1060.4|0
1615295260000|2021-03-09 13:07:40||1060.6||1060.4||1060.6||1060.4|25
1615295270000|2021-03-09 13:07:50|1061|1060.6|1061.2|1060.8|1061.4|1060.8|1061|1060.6|1453
1615295280000|2021-03-09 13:08:00||1060.6||1060.8||1060.8||1060.6|0
1615295290000|2021-03-09 13:08:10|1061.4|1061.2|1062|1061.4|1062|1061.6|1061.4|1061.2|5465
1615295300000|2021-03-09 13:08:20|1061.8|1061.2|1061.6|1061.2|1062|1061.2|1061.4|1060.8|600
1615295310000|2021-03-09 13:08:30|1061.4|1061|1061.6|1061|1061.8|1061.4|1061.2|1061|7803
1615295320000|2021-03-09 13:08:40|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|448
1615295330000|2021-03-09 13:08:50|1061.4|1061|1061.4|1060.8|1061.6|1061|1061.2|1060.8|0
1615295340000|2021-03-09 13:09:00|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1615295350000|2021-03-09 13:09:10|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|1311
1615295360000|2021-03-09 13:09:20|1062.4|1062|1062|1061.8|1062.4|1062|1062|1061.8|2034
1615295370000|2021-03-09 13:09:30|1062.2|1062|1062.6|1062.4|1062.6|1062.4|1062.2|1062|3291
1615295380000|2021-03-09 13:09:40|1062.4|1062.2|1062.2|1062|1062.6|1062.2|1062.2|1062|2394
1615295390000|2021-03-09 13:09:50|1062.4|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|8593
1615295400000|2021-03-09 13:10:00|1062.4|1062|1062.2|1061.6|1062.6|1062|1062|1061.6|600
1615295410000|2021-03-09 13:10:10|1062.4|1061.8|1062.6|1062.2|1062.6|1062.2|1062.4|1061.8|3251
1615295420000|2021-03-09 13:10:20|||||||||500
1615295430000|2021-03-09 13:10:30|1062.4|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|2
1615295440000|2021-03-09 13:10:40|1062.8||1062.8||1062.8||1062.8||0
1615295450000|2021-03-09 13:10:50||1062.4||1062.2||1062.4||1062.2|0
1615295460000|2021-03-09 13:11:00|1063|1062.4|1062.8|1062.6|1063|1062.6|1062.8|1062.4|7241
1615295470000|2021-03-09 13:11:10|1063|1062.4|1063.2|1062.8|1063.2|1063|1062.8|1062.4|7161
1615295490000|2021-03-09 13:11:30||1063||1062.8||1063||1062.8|582
1615295510000|2021-03-09 13:11:50|1063.4|1063|1063.6|1063.2|1063.6|1063.4|1063.4|1063|1839
1615295520000|2021-03-09 13:12:00|1063.8|1063.4|1064.6|1064.2|1064.6|1064.2|1063.6|1063.4|7207
1615295530000|2021-03-09 13:12:10|1064.8|1064.4|1064.4|1064|1065|1064.4|1064.2|1064|2055
1615295540000|2021-03-09 13:12:20|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|7444
1615295550000|2021-03-09 13:12:30|1064.6|1064|1064.4|1064|1064.8|1064.4|1064.4|1064|2463
1615295560000|2021-03-09 13:12:40|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|2
1615295570000|2021-03-09 13:12:50|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.8|1064.4|2348
1615295580000|2021-03-09 13:13:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|3591
1615295590000|2021-03-09 13:13:10|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|7054
1615295600000|2021-03-09 13:13:20|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|0
1615295610000|2021-03-09 13:13:30|1065.6|1065.4|1066|1065.6|1066|1065.8|1065.6|1065.4|2288
1615295620000|2021-03-09 13:13:40|1065.8|1065.4|1065.6|1065.2|1065.8|1065.6|1065.4|1065|4159
1615295630000|2021-03-09 13:13:50||1065||1065.2||1065.2||1065|0
1615295640000|2021-03-09 13:14:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|797
1615295650000|2021-03-09 13:14:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.4|3141
1615295660000|2021-03-09 13:14:20|1065.8|1065.8|1065.2|1064.8|1066|1065.8|1065.2|1064.8|11310
1615295670000|2021-03-09 13:14:30|1065|1064.6|1065|1064.6|1065.2|1064.6|1065|1064.6|1100
1615295680000|2021-03-09 13:14:40|1064.8||1064.8||1064.8||1064.8||0
1615295690000|2021-03-09 13:14:50|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|350
1615295700000|2021-03-09 13:15:00|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|5728
1615295710000|2021-03-09 13:15:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|2734
1615295720000|2021-03-09 13:15:20||1064.4||1064.4||1064.4||1064.4|0
1615295740000|2021-03-09 13:15:40|1064.8|1064.6|1065|1064.6|1065.2|1065|1064.8|1064.2|28460
1615295750000|2021-03-09 13:15:50|1065.2||1065.2||1065.2||1065.2||0
1615295760000|2021-03-09 13:16:00|1065|1064.4|1065|1064.6|1065.2|1065|1064.8|1064.4|10653
1615295770000|2021-03-09 13:16:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|1250
1615295780000|2021-03-09 13:16:20|1064.6|1064.2|1064.4|1063.8|1064.6|1064.2|1064|1063.8|8347
1615295790000|2021-03-09 13:16:30|1064.6|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.8|3001
1615295800000|2021-03-09 13:16:40|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1615295810000|2021-03-09 13:16:50|1064.6|1064.4|1064.8|1064.2|1064.8|1064.6|1064.4|1064.2|3040
1615295820000|2021-03-09 13:17:00||1064.4||1064.4||1064.4||1064.4|0
1615295830000|2021-03-09 13:17:10|1064.6|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|400
1615295840000|2021-03-09 13:17:20||1064.4||1064.4||1064.4||1064.4|0
1615295850000|2021-03-09 13:17:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|750
1615295860000|2021-03-09 13:17:40|1064.8|1064.4|1064.2|1063.8|1064.8|1064.6|1064.2|1063.8|10003
1615295870000|2021-03-09 13:17:50|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|5503
1615295880000|2021-03-09 13:18:00|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.6|4954
1615295890000|2021-03-09 13:18:10||1063.4||1063.6||1063.6||1063.4|0
1615295900000|2021-03-09 13:18:20|1063.8|1063.8|1063.6|1063.2|1063.8|1063.8|1063.6|1063.2|7967
1615295910000|2021-03-09 13:18:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|0
1615295920000|2021-03-09 13:18:40|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|3455
1615295930000|2021-03-09 13:18:50|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.4|1062.2|3871
1615295940000|2021-03-09 13:19:00|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|1615
1615295950000|2021-03-09 13:19:10|1062.6|1062|1061.8|1061.4|1062.6|1062.2|1061.8|1061.4|24651
1615295960000|2021-03-09 13:19:20|1061.6||1061.6||1061.6||1061.6||0
1615295970000|2021-03-09 13:19:30|1062|1061.8|1061.6|1061.4|1062|1061.8|1061.6|1061.4|6127
1615295980000|2021-03-09 13:19:40|1061.4|1061.2|1061.6|1061.4|1062.2|1061.8|1061.4|1061.2|34885
1615295990000|2021-03-09 13:19:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|1143
1615296010000|2021-03-09 13:20:10|1061.8|1061.4|1062.4|1062|1062.4|1062|1061.8|1061.4|3320
1615296030000|2021-03-09 13:20:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|4607
1615296040000|2021-03-09 13:20:40|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1570
1615296050000|2021-03-09 13:20:50|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|2293
1615296060000|2021-03-09 13:21:00|1062|1062|1063|1062.4|1063|1062.4|1062|1061.8|2364
1615296070000|2021-03-09 13:21:10|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.2|1493
1615296080000|2021-03-09 13:21:20|1062.6|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|1080
1615296090000|2021-03-09 13:21:30|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.2|1061.8|5169
1615296110000|2021-03-09 13:21:50|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|2223
1615296120000|2021-03-09 13:22:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|600
1615296130000|2021-03-09 13:22:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|3079
1615296140000|2021-03-09 13:22:20|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1615296150000|2021-03-09 13:22:30||1062||1062||1062||1062|60
1615296160000|2021-03-09 13:22:40||1061.8||1061.8||1061.8||1061.8|2017
1615296170000|2021-03-09 13:22:50|1062|1062|1062|1061.6|1062|1062|1061.8|1061.4|3736
1615296190000|2021-03-09 13:23:10|1061.8|1061.4|1061.8|1061.6|1062|1061.6|1061.8|1061.4|1
1615296220000|2021-03-09 13:23:40|1062||1061.8||1062||1061.8||7
1615296230000|2021-03-09 13:23:50|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|2016
1615296240000|2021-03-09 13:24:00|1062|1061.6|1062.6|1062.2|1062.6|1062.2|1062|1061.6|4838
1615296250000|2021-03-09 13:24:10|1062.4|1062.4|1062.8|1062.6|1063|1062.8|1062.4|1062.4|3554
1615296260000|2021-03-09 13:24:20|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|3721
1615296280000|2021-03-09 13:24:40||1062.6||1062.6||1062.6||1062.6|0
1615296290000|2021-03-09 13:24:50|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|3221
1615296300000|2021-03-09 13:25:00|1063.2|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|9382
1615296310000|2021-03-09 13:25:10|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|4794
1615296320000|2021-03-09 13:25:20|1062.4||1062.4||1062.4||1062.2||0
1615296330000|2021-03-09 13:25:30|1062.2|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|2708
1615296340000|2021-03-09 13:25:40|1062.4|1062.2|1062.4|1062.2|1062.6|1062.4|1062.4|1062|492
1615296350000|2021-03-09 13:25:50|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|614
1615296370000|2021-03-09 13:26:10|1062.8|1062.8|1062.6|1062.2|1062.8|1062.8|1062.6|1062.2|3703
1615296380000|2021-03-09 13:26:20|1062.8|1062.4|1063|1062.8|1063.2|1063|1062.8|1062.4|4865
1615296390000|2021-03-09 13:26:30|1062.8|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|1681
1615296400000|2021-03-09 13:26:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|30
1615296410000|2021-03-09 13:26:50|1063.4|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|942
1615296420000|2021-03-09 13:27:00|||||||||300
1615296430000|2021-03-09 13:27:10|||||||||296
1615296440000|2021-03-09 13:27:20|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1497
1615296450000|2021-03-09 13:27:30|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.6|480
1615296460000|2021-03-09 13:27:40|1063.4|1063.2|1063.2|1063|1063.8|1063.4|1063.2|1062.8|8022
1615296480000|2021-03-09 13:28:00|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|434
1615296490000|2021-03-09 13:28:10||1063||1063||1063||1063|0
1615296500000|2021-03-09 13:28:20|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|201
1615296510000|2021-03-09 13:28:30|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|212
1615296520000|2021-03-09 13:28:40|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|2713
1615296530000|2021-03-09 13:28:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|10636
1615296540000|2021-03-09 13:29:00|1064.4|1064|1064.2|1063.8|1064.8|1064.4|1064.2|1063.8|35532
1615296550000|2021-03-09 13:29:10|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|4449
1615296570000|2021-03-09 13:29:30|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|2300
1615296580000|2021-03-09 13:29:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|620
1615296590000|2021-03-09 13:29:50||1063.6||1063.8||1063.8||1063.6|0
1615296600000|2021-03-09 13:30:00|1064||1064||1064||1064||0
1615296610000|2021-03-09 13:30:10|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|4251
1615296630000|2021-03-09 13:30:30|1064.6|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064.2|4
1615296640000|2021-03-09 13:30:40|1064.6||1064.4||1064.6||1064.4||0
1615296650000|2021-03-09 13:30:50|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.4|1064.4|1551
1615296660000|2021-03-09 13:31:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|2350
1615296670000|2021-03-09 13:31:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064|1331
1615296690000|2021-03-09 13:31:30|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|2781
1615296700000|2021-03-09 13:31:40|1064|1063.6|1064|1063.6|1064.8|1064.2|1064|1063.6|17852
1615296710000|2021-03-09 13:31:50|1063.6|1063.8|1064|1063.6|1064|1063.8|1063.6|1063.2|5616
1615296720000|2021-03-09 13:32:00||1063.8||1063.8||1063.8||1063.8|400
1615296730000|2021-03-09 13:32:10||1063.6||1063.8||1063.8||1063.6|0
1615296740000|2021-03-09 13:32:20|1064.2|1064|1064|1063.6|1064.4|1064.2|1064|1063.6|3881
1615296750000|2021-03-09 13:32:30|1064.2|1064|1064|1063.8|1064.2|1064|1063.8|1063.4|12574
1615296760000|2021-03-09 13:32:40|1064.2||1064.2||1064.2||1064.2||283
1615296770000|2021-03-09 13:32:50|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|26
1615296790000|2021-03-09 13:33:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|1130
1615296800000|2021-03-09 13:33:20||1063.8||1063.6||1063.8||1063.6|100
1615296820000|2021-03-09 13:33:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|531
1615296830000|2021-03-09 13:33:50||1063.6||1063.6||1063.6||1063.6|0
1615296840000|2021-03-09 13:34:00|1064||1064||1064||1064||0
1615296850000|2021-03-09 13:34:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|3551
1615296860000|2021-03-09 13:34:20||1063.4||1063.4||1063.4||1063.4|0
1615296870000|2021-03-09 13:34:30|1063.8|1063.6|1063.8|1063.2|1064|1063.6|1063.4|1063.2|6744
1615296880000|2021-03-09 13:34:40|1064.2|1063.4|1063.8|1063.2|1064.8|1064.4|1063.4|1063|87140
1615296890000|2021-03-09 13:34:50|1064|1063.4|1064|1063.6|1064.2|1063.8|1064|1063.4|7910
1615296900000|2021-03-09 13:35:00|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.2|4491
1615296910000|2021-03-09 13:35:10|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|400
1615296920000|2021-03-09 13:35:20|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1887
1615296950000|2021-03-09 13:35:50|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|0
1615296960000|2021-03-09 13:36:00|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.6|1063|2775
1615296970000|2021-03-09 13:36:10|1063.4||1063.4||1063.4||1063.4||0
1615296980000|2021-03-09 13:36:20|1063.6|1063.2|1063.6|1063.4|1064|1063.6|1063.6|1063|10493
1615296990000|2021-03-09 13:36:30|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|600
1615297000000|2021-03-09 13:36:40|1063.4||1063.4||1063.4||1063.4||0
1615297010000|2021-03-09 13:36:50|1063.6||1063.6||1063.6||1063.6||36
1615297050000|2021-03-09 13:37:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|624
1615297080000|2021-03-09 13:38:00|||||||||3
1615297100000|2021-03-09 13:38:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063|13519
1615297110000|2021-03-09 13:38:30|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063.2|1494
1615297130000|2021-03-09 13:38:50|1063.6|1063.4|1064.8|1064.4|1065|1064.4|1063.6|1063.2|17591
1615297140000|2021-03-09 13:39:00|1065|1064.2|1064.8|1064.4|1065|1064.4|1064.6|1064.2|4477
1615297150000|2021-03-09 13:39:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|351
1615297170000|2021-03-09 13:39:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|1864
1615297180000|2021-03-09 13:39:40|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|3216
1615297190000|2021-03-09 13:39:50|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|2426
1615297210000|2021-03-09 13:40:10|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|5990
1615297220000|2021-03-09 13:40:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.4|5306
1615297230000|2021-03-09 13:40:30|1063.8||1064||1064||1063.8||536
1615297250000|2021-03-09 13:40:50|1064.2|1063.8|1064.2|1063.6|1064.6|1064.2|1064|1063.6|116202
1615297260000|2021-03-09 13:41:00|1064.4|1063.8|1065|1064.6|1065|1064.6|1064.4|1063.8|3887
1615297270000|2021-03-09 13:41:10|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.4|1064.2|9151
1615297280000|2021-03-09 13:41:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|300
1615297290000|2021-03-09 13:41:30|1065||1065||1065||1064.8||0
1615297300000|2021-03-09 13:41:40|1064.8|1064.2|1064.6|1064.4|1064.8|1064.4|1064.4|1064.2|4987
1615297310000|2021-03-09 13:41:50|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064|1063.8|4182
1615297320000|2021-03-09 13:42:00|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|3866
1615297340000|2021-03-09 13:42:20||1063.8||1063.8||1063.8||1063.8|0
1615297350000|2021-03-09 13:42:30||1064||1064||1064||1064|0
1615297360000|2021-03-09 13:42:40|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064|3
1615297370000|2021-03-09 13:42:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1615297390000|2021-03-09 13:43:10|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|2798
1615297410000|2021-03-09 13:43:30|1065.2|1065|1065.4|1065.2|1065.6|1065.4|1065.2|1064.8|5833
1615297420000|2021-03-09 13:43:40|1065.6||1065.4||1065.6||1065.4||910
1615297430000|2021-03-09 13:43:50|1065.2|1065|1065.4|1065|1065.4|1065|1065|1064.8|3601
1615297440000|2021-03-09 13:44:00|||||||||400
1615297450000|2021-03-09 13:44:10|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|1072
1615297470000|2021-03-09 13:44:30|1065|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|1585
1615297480000|2021-03-09 13:44:40|1065.2|1065|1065.8|1065.2|1065.8|1065.4|1065.2|1065|5774
1615297490000|2021-03-09 13:44:50||1065.4||1065.2||1065.4||1065.2|300
1615297500000|2021-03-09 13:45:00|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.4|2596
1615297510000|2021-03-09 13:45:10||1065.6||1065.6||1065.6||1065.6|0
1615297530000|2021-03-09 13:45:30|1066|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|6975
1615297540000|2021-03-09 13:45:40||1066||1065.8||1066||1065.8|1966
1615297550000|2021-03-09 13:45:50|1066.4|1066|1066.8|1066.4|1066.8|1066.6|1066.4|1066|7951
1615297570000|2021-03-09 13:46:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1434
1615297580000|2021-03-09 13:46:20|1066.6|1066.2|1066.4|1066.2|1066.8|1066.6|1066.4|1066|4260
1615297590000|2021-03-09 13:46:30|1066.6|1066.4|1066.6|1066.2|1066.8|1066.6|1066.4|1066.2|524
1615297600000|2021-03-09 13:46:40|1066.4|1066|1066|1065.8|1066.4|1066|1066|1065.6|8359
1615297610000|2021-03-09 13:46:50||1065.6||1065.6||1065.8||1065.6|1105
1615297620000|2021-03-09 13:47:00|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|5
1615297630000|2021-03-09 13:47:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|255
1615297640000|2021-03-09 13:47:20|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|3637
1615297650000|2021-03-09 13:47:30|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|911
1615297660000|2021-03-09 13:47:40|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.8|1194
1615297670000|2021-03-09 13:47:50|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|1591
1615297680000|2021-03-09 13:48:00|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|1137
1615297690000|2021-03-09 13:48:10|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|2250
1615297700000|2021-03-09 13:48:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|2
1615297710000|2021-03-09 13:48:30|1067.8|1067.4|1067.8|1067.6|1068|1067.8|1067.8|1067.4|1983
1615297720000|2021-03-09 13:48:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1
1615297730000|2021-03-09 13:48:50|1068.4|1068|1068.4|1068|1068.6|1068|1068.2|1067.8|800
1615297740000|2021-03-09 13:49:00|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068|1067.8|2038
1615297750000|2021-03-09 13:49:10|1068.4|1068|1068.4|1068.2|1068.4|1068.2|1068.2|1067.8|6533
1615297760000|2021-03-09 13:49:20|1068.2|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1068|871
1615297770000|2021-03-09 13:49:30|1068.8|1068.4|1068.8|1068.6|1068.8|1068.6|1068.8|1068.4|1414
1615297780000|2021-03-09 13:49:40|1069|1068.8|1069.6|1069.2|1069.8|1069.2|1069|1068.6|1614
1615297790000|2021-03-09 13:49:50|1069.4|1069|1069.4|1069|1069.6|1069.2|1069.2|1069|2574
1615297800000|2021-03-09 13:50:00|1069|1068.8|1069.2|1068.8|1069.4|1068.8|1069|1068.6|3176
1615297810000|2021-03-09 13:50:10|1069.4|1069|1069.4|1069|1069.6|1069.4|1069.2|1068.8|10946
1615297820000|2021-03-09 13:50:20|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|1100
1615297830000|2021-03-09 13:50:30|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|2866
1615297840000|2021-03-09 13:50:40|1069.4|1068.8|1069|1068.6|1069.4|1068.8|1068.6|1068.4|3267
1615297850000|2021-03-09 13:50:50|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|1383
1615297860000|2021-03-09 13:51:00|1069.2|1068.8|1069|1068.6|1069.4|1068.8|1069|1068.6|1394
1615297870000|2021-03-09 13:51:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.8|1
1615297880000|2021-03-09 13:51:20|1069.2|1068.8|1069|1068.4|1069.2|1068.8|1069|1068.4|3498
1615297890000|2021-03-09 13:51:30|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1590
1615297920000|2021-03-09 13:52:00|1068.8|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|1842
1615297930000|2021-03-09 13:52:10|1068.8||1068.6||1068.8||1068.6||1407
1615297940000|2021-03-09 13:52:20|1068.8|1068.6|1068.8|1068.4|1069.2|1069|1068.8|1068.4|15587
1615297950000|2021-03-09 13:52:30|1068.6||1068.6||1068.6||1068.6||0
1615297960000|2021-03-09 13:52:40|1068.4|1068.2|1068.8|1068.6|1068.8|1068.6|1068.4|1068|1931
1615297970000|2021-03-09 13:52:50||1068.4||1068.4||1068.4||1068.4|4952
1615297980000|2021-03-09 13:53:00||1068.6||1068.6||1068.6||1068.6|0
1615297990000|2021-03-09 13:53:10|1069|1068.8|1069.2|1068.8|1069.2|1069|1068.8|1068.8|660
1615298020000|2021-03-09 13:53:40|1069.4|1069|1069.4|1069|1069.4|1069.2|1069.2|1068.8|5058
1615298040000|2021-03-09 13:54:00|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.8|259
1615298050000|2021-03-09 13:54:10|1069.6|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1069|22908
1615298060000|2021-03-09 13:54:20|1070|1069.6|1070.4|1070|1070.4|1070.2|1070|1069.6|7807
1615298070000|2021-03-09 13:54:30|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.6|1070.2|0
1615298080000|2021-03-09 13:54:40|1070.8|1070.6|1070.4|1070|1070.8|1070.6|1070.4|1069.8|13126
1615298090000|2021-03-09 13:54:50|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|1077
1615298100000|2021-03-09 13:55:00|1070.2|1069.8|1070|1069.6|1070.2|1070|1069.8|1069.4|6376
1615298110000|2021-03-09 13:55:10|1069.8|1069.4|1070|1069.8|1070.2|1070|1068.8|1068.4|44411
1615298120000|2021-03-09 13:55:20|1070.2|1070|1070.6|1070.2|1070.6|1070.4|1070.2|1069.8|4098
1615298130000|2021-03-09 13:55:30|1070.8|1070.4|1071|1070.8|1071|1070.8|1070.8|1070.2|4963
1615298140000|2021-03-09 13:55:40|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|2416
1615298160000|2021-03-09 13:56:00|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|2202
1615298170000|2021-03-09 13:56:10|1070.4|1070|1070|1069.8|1070.4|1070|1070|1069.8|3459
1615298180000|2021-03-09 13:56:20|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|463
1615298200000|2021-03-09 13:56:40|||||||||1000
1615298210000|2021-03-09 13:56:50|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.6|601
1615298220000|2021-03-09 13:57:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.6|2895
1615298230000|2021-03-09 13:57:10|1070.2|1069.8|1070.2|1070|1070.2|1070|1069.6|1069.4|7755
1615298240000|2021-03-09 13:57:20|1069.8|1069.8|1069.8|1069.4|1070|1069.8|1069.6|1069.4|1349
1615298250000|2021-03-09 13:57:30|1069.6|1069.2|1069.4|1069.2|1069.6|1069.4|1069.2|1069|2222
1615298260000|2021-03-09 13:57:40|1069.8|1069.4|1070.2|1069.8|1070.2|1069.8|1069.6|1069.4|23597
1615298270000|2021-03-09 13:57:50|1070|1069.6|1069.6|1069.2|1070|1069.6|1069.4|1069|15163
1615298280000|2021-03-09 13:58:00|1069.8|1069.4|1069.4|1069|1070.2|1069.8|1069.4|1068.8|10436
1615298290000|2021-03-09 13:58:10|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|100
1615298300000|2021-03-09 13:58:20|1069.6|1069.2|1069.8|1069.6|1069.8|1069.6|1069.4|1069|1921
1615298310000|2021-03-09 13:58:30|1069.6|1069.4|1070.2|1069.8|1070.2|1070|1069.6|1069.2|6109
1615298320000|2021-03-09 13:58:40|1070.4|1070|1068.8|1068.4|1070.4|1070|1068.4|1068.2|42475
1615298340000|2021-03-09 13:59:00|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.2|1068|7057
1615298360000|2021-03-09 13:59:20|1068.2|1068|1068.4|1068|1068.4|1068.2|1068.2|1068|2345
1615298380000|2021-03-09 13:59:40|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|3915
1615298390000|2021-03-09 13:59:50|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1615298400000|2021-03-09 14:00:00|1068|1067.8|1068.2|1067.6|1068.2|1067.8|1067.8|1067.4|3276
1615298410000|2021-03-09 14:00:10|1068|1067.8|1068.2|1068|1068.2|1068|1068|1067.6|0
1615298420000|2021-03-09 14:00:20|1068.4|1068.2|1068.4|1068|1069|1068.8|1068.4|1068|24762
1615298430000|2021-03-09 14:00:30|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|587
1615298450000|2021-03-09 14:00:50|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|4310
1615298460000|2021-03-09 14:01:00|1068.8|1068.4|1069.2|1068.8|1069.2|1068.8|1068.8|1068.4|5518
1615298470000|2021-03-09 14:01:10|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1615298480000|2021-03-09 14:01:20|1069|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|989
1615298490000|2021-03-09 14:01:30|1068.6|1068.2|1068.4|1068.2|1068.6|1068.4|1068.4|1068|3026
1615298500000|2021-03-09 14:01:40||1068||1068||1068||1068|1634
1615298520000|2021-03-09 14:02:00|1068|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.4|8462
1615298530000|2021-03-09 14:02:10|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1615298540000|2021-03-09 14:02:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1615298550000|2021-03-09 14:02:30|1067.4|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1615298560000|2021-03-09 14:02:40|1067.6|1067.2|1066.6|1066|1067.6|1067.2|1066.6|1066|16216
1615298570000|2021-03-09 14:02:50|1066.4|1065.8|1065.8|1065.4|1066.4|1065.8|1065.6|1065.2|8104
1615298580000|2021-03-09 14:03:00|1066|1065.8|1065.8|1065.2|1066|1065.8|1065.8|1065.2|15495
1615298590000|2021-03-09 14:03:10|1065.6|1065|1065|1064.6|1065.6|1065|1064.8|1064.6|64052
1615298610000|2021-03-09 14:03:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1100
1615298620000|2021-03-09 14:03:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|2482
1615298630000|2021-03-09 14:03:50|1064.4|1064|1064.2|1064|1064.4|1064.2|1064|1063.8|4946
1615298640000|2021-03-09 14:04:00||1063.8||1063.8||1064||1063.8|0
1615298650000|2021-03-09 14:04:10|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|3439
1615298660000|2021-03-09 14:04:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|2748
1615298670000|2021-03-09 14:04:30|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064|1063.6|2461
1615298690000|2021-03-09 14:04:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|612
1615298700000|2021-03-09 14:05:00|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.4|2391
1615298710000|2021-03-09 14:05:10|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|3
1615298720000|2021-03-09 14:05:20|1063.4|1063.2|1064|1063.8|1064|1063.8|1063.2|1062.8|9226
1615298730000|2021-03-09 14:05:30|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|2770
1615298750000|2021-03-09 14:05:50||1064||1064||1064||1064|2000
1615298770000|2021-03-09 14:06:10|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|984
1615298780000|2021-03-09 14:06:20|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|4093
1615298790000|2021-03-09 14:06:30|1063.8||1063.8||1063.8||1063.8||0
1615298800000|2021-03-09 14:06:40|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|2785
1615298810000|2021-03-09 14:06:50|1063.8||1063.8||1063.8||1063.8||0
1615298820000|2021-03-09 14:07:00||1063.6||1063.6||1063.6||1063.6|0
1615298830000|2021-03-09 14:07:10|1064|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.6|1965
1615298850000|2021-03-09 14:07:30|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|1561
1615298900000|2021-03-09 14:08:20|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.6|1773
1615298910000|2021-03-09 14:08:30||1063.6||1063.6||1063.6||1063.6|1140
1615298950000|2021-03-09 14:09:10|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|2457
1615298970000|2021-03-09 14:09:30|1063.8|1063.8|1064|1063.8|1064|1063.8|1063.8|1063.8|7253
1615298980000|2021-03-09 14:09:40|||||||||1828
1615298990000|2021-03-09 14:09:50|1063.8|1063.6|1063.4|1063.2|1063.8|1063.6|1063.4|1063|6526
1615299000000|2021-03-09 14:10:00|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|1
1615299020000|2021-03-09 14:10:20||1062.8||1062.8||1062.8||1062.8|500
1615299030000|2021-03-09 14:10:30|1063|1062.6|1062.6|1062|1063|1062.6|1062.6|1062|900
1615299040000|2021-03-09 14:10:40|1062.8|1062.2|1063.6|1063|1063.6|1063|1062.8|1062.2|4198
1615299050000|2021-03-09 14:10:50|1063.2||1063.6||1063.6||1063.2||1523
1615299060000|2021-03-09 14:11:00|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|155
1615299070000|2021-03-09 14:11:10|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|3151
1615299080000|2021-03-09 14:11:20|1063.2|1062.8|1063.4|1063.2|1063.6|1063.4|1063|1062.6|9730
1615299090000|2021-03-09 14:11:30|1063.6|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|3502
1615299100000|2021-03-09 14:11:40||1063.4||1063.4||1063.6||1063.4|0
1615299110000|2021-03-09 14:11:50|1063.6||1063.8||1063.8||1063.6||0
1615299120000|2021-03-09 14:12:00|1063.6|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1062.8|1376
1615299150000|2021-03-09 14:12:30||1062.8||1062.8||1063||1062.8|3359
1615299160000|2021-03-09 14:12:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1615299170000|2021-03-09 14:12:50||1062.8||1062.8||1062.8||1062.8|1000
1615299180000|2021-03-09 14:13:00|1063.2|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|2526
1615299200000|2021-03-09 14:13:20|1063.2|1062.8|1063.2|1062.8|1063.4|1063|1063|1062.8|1449
1615299230000|2021-03-09 14:13:50|1063||1063.2||1063.2||1063||225
1615299240000|2021-03-09 14:14:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|2402
1615299250000|2021-03-09 14:14:10||1063.2||1063.2||1063.2||1063.2|0
1615299260000|2021-03-09 14:14:20|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|1421
1615299270000|2021-03-09 14:14:30||1063.4||1063.6||1063.6||1063.4|1488
1615299280000|2021-03-09 14:14:40|1064|1063.8|1064.4|1064|1064.6|1064|1064|1063.8|2889
1615299300000|2021-03-09 14:15:00||1064.2||1064||1064.2||1064|1100
1615299310000|2021-03-09 14:15:10|1064.6|1064.2|1064.4|1063.8|1064.8|1064.4|1064.2|1063.8|3912
1615299320000|2021-03-09 14:15:20|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1063.8|200
1615299330000|2021-03-09 14:15:30|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|548
1615299340000|2021-03-09 14:15:40|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|3112
1615299350000|2021-03-09 14:15:50|1064.6|1064.2|1064.6|1064.2|1064.8|1064.6|1064.4|1064.2|3096
1615299360000|2021-03-09 14:16:00|1064.4|1064.4|1064.2|1063.8|1064.4|1064.4|1064.2|1063.8|2308
1615299370000|2021-03-09 14:16:10|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|1281
1615299380000|2021-03-09 14:16:20|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|604
1615299410000|2021-03-09 14:16:50|1063.6|1063.6|1063.2|1063|1063.6|1063.6|1063.2|1063|1632
1615299430000|2021-03-09 14:17:10|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063|3700
1615299440000|2021-03-09 14:17:20|1063.6|1063.4|1063.2|1063|1063.6|1063.4|1063.2|1063|1647
1615299450000|2021-03-09 14:17:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1064
1615299460000|2021-03-09 14:17:40|||||||||407
1615299470000|2021-03-09 14:17:50|1063.6|1063.2|1063.4|1063|1063.6|1063.4|1063.4|1063|875
1615299480000|2021-03-09 14:18:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|5241
1615299490000|2021-03-09 14:18:10|||||||||40
1615299500000|2021-03-09 14:18:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|5554
1615299520000|2021-03-09 14:18:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|2038
1615299530000|2021-03-09 14:18:50|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1615299540000|2021-03-09 14:19:00|1063.2|1062.8|1063.2|1063|1063.4|1063.2|1063.2|1062.6|1558
1615299550000|2021-03-09 14:19:10|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063.2|706
1615299560000|2021-03-09 14:19:20|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|1718
1615299570000|2021-03-09 14:19:30|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|683
1615299590000|2021-03-09 14:19:50||1063||1063.2||1063.2||1063|3
1615299610000|2021-03-09 14:20:10|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|480
1615299620000|2021-03-09 14:20:20||1063||1063||1063||1063|0
1615299630000|2021-03-09 14:20:30|1063.6|1063.2|1064|1063.8|1064|1063.8|1063.6|1063.2|376
1615299640000|2021-03-09 14:20:40|1064.2|1064|1064.2|1063.6|1064.2|1064|1064.2|1063.6|1449
1615299650000|2021-03-09 14:20:50|1064|1063.4|1063.8|1063.6|1064|1063.6|1063.8|1063.4|0
1615299660000|2021-03-09 14:21:00|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|4170
1615299670000|2021-03-09 14:21:10|1064||1063.8||1064||1063.8||3
1615299680000|2021-03-09 14:21:20|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|7
1615299690000|2021-03-09 14:21:30|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|3609
1615299700000|2021-03-09 14:21:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1109
1615299710000|2021-03-09 14:21:50||1063.6||1063.6||1063.6||1063.4|1098
1615299720000|2021-03-09 14:22:00||1063.4||1063.4||1063.4||1063.4|2475
1615299730000|2021-03-09 14:22:10|1064|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|1677
1615299740000|2021-03-09 14:22:20|1063.8|1063.6|1064.2|1063.8|1064.4|1064|1063.8|1063.6|2
1615299750000|2021-03-09 14:22:30|1064|1064|1064.6|1064|1064.6|1064.2|1064|1064|627
1615299760000|2021-03-09 14:22:40|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|0
1615299770000|2021-03-09 14:22:50|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|3796
1615299780000|2021-03-09 14:23:00|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|3128
1615299790000|2021-03-09 14:23:10|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.6|1064|1644
1615299800000|2021-03-09 14:23:20|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.2|1064|3878
1615299810000|2021-03-09 14:23:30|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.2|2390
1615299820000|2021-03-09 14:23:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|999
1615299830000|2021-03-09 14:23:50||1064.4||1064.6||1064.6||1064.4|0
1615299840000|2021-03-09 14:24:00|1064.8||1064.8||1065||1064.8||0
1615299850000|2021-03-09 14:24:10|1064.6|1064.4|1064.2|1063.8|1064.8|1064.6|1064.2|1063.8|3005
1615299860000|2021-03-09 14:24:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1615299870000|2021-03-09 14:24:30|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1565
1615299910000|2021-03-09 14:25:10|1063.6|1063.6|1063.4|1063.2|1063.6|1063.6|1063.4|1063.2|47
1615299920000|2021-03-09 14:25:20|1063.2|1063|1063.8|1063.2|1063.8|1063.6|1063.2|1063|20717
1615299930000|2021-03-09 14:25:30|1063.6|1063|1063.4|1063|1063.6|1063.2|1063.2|1063|14897
1615299940000|2021-03-09 14:25:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|1648
1615299950000|2021-03-09 14:25:50|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|415
1615299970000|2021-03-09 14:26:10|1063.6|1063.4|1064.2|1063.6|1064.2|1063.6|1063.6|1063.4|1869
1615299980000|2021-03-09 14:26:20|1064||1064||1064.2||1064||0
1615299990000|2021-03-09 14:26:30|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|5101
1615300000000|2021-03-09 14:26:40|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|1351
1615300010000|2021-03-09 14:26:50|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|7157
1615300020000|2021-03-09 14:27:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.6|1063.6|20
1615300030000|2021-03-09 14:27:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1615300050000|2021-03-09 14:27:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|4280
1615300070000|2021-03-09 14:27:50|1063.8|1063.4|1064|1063.8|1064.2|1063.8|1063.6|1063.4|4249
1615300080000|2021-03-09 14:28:00|1064.2|1064|1064.4|1064.2|1064.8|1064.4|1064.2|1063.8|12184
1615300090000|2021-03-09 14:28:10|1064.6|1064.4|1065.2|1064.8|1065.6|1065.2|1064.6|1064.4|14000
1615300100000|2021-03-09 14:28:20|1065.4|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|2140
1615300110000|2021-03-09 14:28:30|1066|1065.4|1066|1065.6|1066.2|1065.8|1065.8|1065.4|3964
1615300120000|2021-03-09 14:28:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|21
1615300130000|2021-03-09 14:28:50|1066|1065.6|1066|1065.6|1066|1065.8|1066|1065.6|356
1615300140000|2021-03-09 14:29:00|1065.8|1065.4|1064.8|1064.6|1065.8|1065.4|1064.8|1064.6|2569
1615300150000|2021-03-09 14:29:10|1065||1065.2||1065.2||1065||641
1615300160000|2021-03-09 14:29:20|1065|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|526
1615300170000|2021-03-09 14:29:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|2000
1615300180000|2021-03-09 14:29:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|4117
1615300190000|2021-03-09 14:29:50|1064.4|1064|1064|1063.6|1064.6|1064.2|1063.8|1063.6|4309
1615300200000|2021-03-09 14:30:00|1063.8|1063.4|1061.8|1061.4|1063.8|1063.4|1061.4|1061.2|115353
1615300210000|2021-03-09 14:30:10|1061.6|1061|1061.2|1060.6|1061.6|1061.2|1059.8|1059.2|42419
1615300220000|2021-03-09 14:30:20|1061.4|1060.8|1063.4|1062.8|1063.6|1063|1061.4|1060.8|31825
1615300230000|2021-03-09 14:30:30|1063.2|1062.6|1063.6|1063.2|1063.6|1063.2|1062.6|1062.2|4261
1615300240000|2021-03-09 14:30:40|1063.2|1063|1063.2|1062.8|1063.6|1063.2|1063|1062.8|1807
1615300250000|2021-03-09 14:30:50|1063|1063|1063.2|1062.8|1063.2|1063|1062.8|1062.4|789
1615300260000|2021-03-09 14:31:00|1063|1062.6|1060.4|1060.2|1063|1062.8|1060.4|1060|55974
1615300270000|2021-03-09 14:31:10|1060.6|1060.4|1060.8|1060.4|1061|1060.6|1060.6|1060.4|4737
1615300280000|2021-03-09 14:31:20|1060.6|1060.6|1061.4|1060.8|1062.2|1062|1060.6|1060.4|39978
1615300290000|2021-03-09 14:31:30|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|5557
1615300300000|2021-03-09 14:31:40|1061.8|1061.4|1062.8|1062.2|1063.4|1062.8|1061.8|1061.4|42093
1615300310000|2021-03-09 14:31:50|1062.6|1062|1063.4|1063|1063.4|1063.2|1062.2|1061.6|33630
1615300320000|2021-03-09 14:32:00|1063.6|1063.2|1063.6|1063.2|1064|1063.6|1063.6|1063.2|5321
1615300330000|2021-03-09 14:32:10|1063.8|1063.4|1062.4|1062|1064|1063.6|1062.4|1062|93163
1615300340000|2021-03-09 14:32:20|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|4016
1615300350000|2021-03-09 14:32:30|1061.8|1061.4|1060.4|1060|1061.8|1061.4|1060.2|1060|8613
1615300360000|2021-03-09 14:32:40|1060.2|1059.8|1059.4|1059|1060.2|1059.8|1059.4|1059|20102
1615300370000|2021-03-09 14:32:50|1059.2||1059.2||1059.2||1059.2||0
1615300380000|2021-03-09 14:33:00|1059.4|1059.2|1059.6|1059|1060|1059.6|1059.2|1059|11889
1615300390000|2021-03-09 14:33:10|1059.4|1059.2|1059.4|1058.8|1059.4|1059.2|1059|1058.8|9741
1615300400000|2021-03-09 14:33:20|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.8|1728
1615300410000|2021-03-09 14:33:30|1059.2|1058.6|1058.8|1058.4|1059.2|1058.6|1058.6|1058.2|11850
1615300420000|2021-03-09 14:33:40|1059|1058.6|1060.2|1059.8|1060.4|1060|1058.8|1058.6|6528
1615300430000|2021-03-09 14:33:50|1060.4|1060|1059.6|1059|1060.4|1060|1059|1058.6|9685
1615300440000|2021-03-09 14:34:00|1059.4|1058.8|1058.6|1058.2|1059.6|1059.2|1058.4|1058|7015
1615300450000|2021-03-09 14:34:10|1058.8|1058|1060|1059.6|1060|1059.6|1058.6|1058|10802
1615300460000|2021-03-09 14:34:20|1060.2|1059.8|1060.8|1060.2|1061|1060.4|1059.8|1059.4|7984
1615300470000|2021-03-09 14:34:30|1060.6|1060.4|1059.8|1059.2|1060.6|1060.4|1059.8|1059.2|1750
1615300480000|2021-03-09 14:34:40|1060|1059.4|1060|1059.6|1060.6|1060|1060|1059.4|7013
1615300490000|2021-03-09 14:34:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.2|1058.8|2190
1615300500000|2021-03-09 14:35:00|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|2142
1615300510000|2021-03-09 14:35:10|1058.8|1058.4|1057.8|1057.4|1058.8|1058.4|1057|1056.4|16475
1615300520000|2021-03-09 14:35:20|1058|1057.6|1058.6|1058.2|1058.8|1058.4|1057.8|1057.6|6800
1615300530000|2021-03-09 14:35:30|1058.8|1058.4|1059.4|1059|1059.4|1059.2|1058.8|1058.4|11930
1615300540000|2021-03-09 14:35:40|1059.6|1059.2|1060.2|1060|1060.4|1060.2|1059.6|1059.2|6434
1615300550000|2021-03-09 14:35:50|1060|1059.8|1060.8|1060.4|1060.8|1060.6|1059.6|1059.2|16392
1615300560000|2021-03-09 14:36:00|1060.6|1060.2|1060.8|1060|1060.8|1060.6|1060.4|1060|1203
1615300570000|2021-03-09 14:36:10|1060.6|1060.2|1060.8|1060.4|1061.2|1060.8|1060.4|1060.2|8370
1615300580000|2021-03-09 14:36:20|1060.6|1060.2|1061|1060.4|1061|1060.8|1060.4|1060|11505
1615300590000|2021-03-09 14:36:30|1060.8|1060.2|1060.6|1059.8|1060.8|1060.4|1060.2|1059.8|1135
1615300600000|2021-03-09 14:36:40|1060.4|1060|1059.6|1059.2|1060.4|1060.2|1059.6|1059.2|3816
1615300610000|2021-03-09 14:36:50|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|1648
1615300620000|2021-03-09 14:37:00|1059.8|1059.4|1059.8|1059.4|1060.4|1060|1059.8|1059.4|12028
1615300630000|2021-03-09 14:37:10|1059.6|1059.6|1059|1058.6|1059.8|1059.6|1058.6|1058.4|28436
1615300640000|2021-03-09 14:37:20|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.6|1058.4|11053
1615300650000|2021-03-09 14:37:30|1059|1058.6|1059.2|1058.6|1059.2|1058.8|1058.8|1058.4|623
1615300660000|2021-03-09 14:37:40|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1058.8|1058.4|600
1615300670000|2021-03-09 14:37:50|1059|1058.8|1059.4|1059|1059.6|1059|1059|1058.6|2864
1615300680000|2021-03-09 14:38:00|1059.6|1059.2|1059|1058.8|1060|1059.4|1059|1058.8|4822
1615300690000|2021-03-09 14:38:10|1059.2|1058.6|1058.4|1058|1059.2|1058.6|1058.4|1057.8|19461
1615300700000|2021-03-09 14:38:20|1058.2|1058.2|1058.6|1058.2|1058.6|1058.2|1058|1057.8|1175
1615300710000|2021-03-09 14:38:30|1058.4|1058|1058.2|1057.8|1059|1058.4|1058.2|1057.8|1902
1615300720000|2021-03-09 14:38:40|1058|1058|1058.4|1058|1058.6|1058|1058|1057.8|789
1615300730000|2021-03-09 14:38:50|1058.2|1057.8|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|2537
1615300740000|2021-03-09 14:39:00|1058|1057.6|1057.4|1057|1058|1057.6|1057.4|1057|49750
1615300750000|2021-03-09 14:39:10|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057|1056.6|3
1615300760000|2021-03-09 14:39:20|1057.6|1057|1057.6|1057.2|1058|1057.6|1057.6|1057|2958
1615300770000|2021-03-09 14:39:30|1057.8|1057.4|1058|1057.6|1058.4|1058|1057.2|1057|13542
1615300780000|2021-03-09 14:39:40|1058.2|1057.8|1057.6|1057.2|1058.2|1057.8|1057.6|1057.2|11667
1615300790000|2021-03-09 14:39:50|1058|1057.4|1058.2|1057.6|1058.2|1057.8|1058|1057.4|2753
1615300800000|2021-03-09 14:40:00|1058.4|1057.8|1057.8|1057.4|1058.4|1058|1057.6|1057.2|3923
1615300810000|2021-03-09 14:40:10|1057.6|1057.2|1058.2|1058|1058.4|1058|1057.6|1057.2|3239
1615300820000|2021-03-09 14:40:20|1058|1057.8|1057.6|1057.2|1058.2|1058|1057.6|1057.2|14143
1615300830000|2021-03-09 14:40:30|1057.4|1057|1058.6|1058.2|1058.6|1058.2|1057.4|1057|14533
1615300840000|2021-03-09 14:40:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1615300850000|2021-03-09 14:40:50|1058.6|1058.2|1058.4|1057.8|1058.6|1058.4|1058.2|1057.8|7037
1615300860000|2021-03-09 14:41:00|1058.6|1058|1058.4|1057.8|1059|1058.8|1058|1057.6|24821
1615300870000|2021-03-09 14:41:10|1058.2|1057.6|1057.4|1057|1058.2|1057.6|1057.4|1057|5150
1615300880000|2021-03-09 14:41:20|1057.2|1056.8|1056.8|1056.4|1057.4|1056.8|1056.8|1056.4|11099
1615300890000|2021-03-09 14:41:30|1057.4|1056.6|1057.2|1056.8|1057.4|1057|1056.6|1056|16403
1615300900000|2021-03-09 14:41:40|1057.4|1057|1056|1055.6|1057.4|1057.2|1056|1055.6|8005
1615300920000|2021-03-09 14:42:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.4|1055.2|4378
1615300930000|2021-03-09 14:42:10|1056|1055.6|1056.6|1056.2|1057|1056.8|1056|1055.6|19668
1615300940000|2021-03-09 14:42:20|1056.8|1056.4|1057.2|1056.6|1057.4|1056.6|1056.8|1056.4|840
1615300950000|2021-03-09 14:42:30|1057|1056.8|1057.6|1057.2|1058.2|1057.4|1057|1056.8|2330
1615300960000|2021-03-09 14:42:40|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|6595
1615300970000|2021-03-09 14:42:50|1056.8|1056.8|1056.6|1056.2|1056.8|1056.8|1056.6|1056.2|4759
1615300980000|2021-03-09 14:43:00|1056.8|1056|1056.8|1056.4|1057|1056.6|1056.8|1056|600
1615300990000|2021-03-09 14:43:10||1056.6||1056.2||1056.6||1056.2|2488
1615301000000|2021-03-09 14:43:20|1056.6|1056|1056.4|1056.2|1056.6|1056.2|1056.4|1056|150
1615301010000|2021-03-09 14:43:30|1056|1056|1056.4|1056|1056.4|1056|1056|1055.8|7203
1615301020000|2021-03-09 14:43:40|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|348
1615301030000|2021-03-09 14:43:50|1056.8|1056.2|1057.6|1057.2|1057.8|1057.4|1056.8|1056.2|5065
1615301040000|2021-03-09 14:44:00|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|1177
1615301050000|2021-03-09 14:44:10|1058.4|1057.8|1058.8|1058.2|1059.4|1059|1058.4|1057.8|5831
1615301060000|2021-03-09 14:44:20|1058.6|1058.4|1059|1058.4|1059|1058.6|1058.6|1058.4|5709
1615301070000|2021-03-09 14:44:30|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|0
1615301080000|2021-03-09 14:44:40|1059.2|1058.8|1060|1059.4|1060|1059.6|1059.2|1058.8|6847
1615301090000|2021-03-09 14:44:50|1059.8|1059.6|1059|1058.6|1060|1059.6|1059|1058.6|5006
1615301100000|2021-03-09 14:45:00|1059.2|1058.8|1058.8|1058.4|1059.4|1059|1058.4|1058|8290
1615301110000|2021-03-09 14:45:10|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1615301120000|2021-03-09 14:45:20|1059.4|1058.8|1059|1058.6|1059.4|1059.2|1059|1058.6|823
1615301130000|2021-03-09 14:45:30|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.6|2975
1615301140000|2021-03-09 14:45:40|1059.4|1059|1060.4|1060|1060.6|1060|1059.2|1058.8|17822
1615301150000|2021-03-09 14:45:50|1060.6|1060.2|1062.2|1061.8|1062.4|1062|1060.6|1060.2|17409
1615301160000|2021-03-09 14:46:00|1062|1061.6|1062|1061.8|1062.2|1062|1061.8|1061.6|12152
1615301170000|2021-03-09 14:46:10|1061.8|1061.6|1063.2|1062.6|1063.2|1062.8|1061.8|1061.6|12685
1615301180000|2021-03-09 14:46:20|1063|1062.4|1063|1062.6|1063.2|1062.8|1062.4|1062|28476
1615301190000|2021-03-09 14:46:30|1062.8|1062.4|1063.2|1062.6|1063.4|1063|1062.8|1062.4|3713
1615301200000|2021-03-09 14:46:40|1063.4|1062.8|1063.6|1063.2|1063.8|1063.4|1063.4|1062.8|3987
1615301210000|2021-03-09 14:46:50|1064|1063.4|1063.4|1063.2|1064|1063.4|1063.4|1063.2|600
1615301220000|2021-03-09 14:47:00|1063.2|1063|1063.4|1062.8|1063.8|1063.4|1063|1062.6|20763
1615301230000|2021-03-09 14:47:10|1063.6|1063.4|1063.4|1063|1064.4|1064.2|1063.4|1063|6728
1615301240000|2021-03-09 14:47:20|1063|1062.8|1064.8|1064.4|1065|1064.8|1063|1062.8|51224
1615301250000|2021-03-09 14:47:30|1065|1064.6|1065.4|1064.8|1065.6|1065.2|1065|1064.6|2108
1615301260000|2021-03-09 14:47:40|1065.2|1065|1064.8|1064.4|1065.2|1065|1064.6|1064|11067
1615301270000|2021-03-09 14:47:50|1065|1064.2|1065|1064.6|1065|1064.6|1065|1064.2|4732
1615301280000|2021-03-09 14:48:00|1065.2|1064.8|1065|1064.6|1065.2|1065|1065|1064.6|2333
1615301290000|2021-03-09 14:48:10|1065.2|1064.8|1065.6|1065.4|1066|1065.8|1065|1064.8|15623
1615301300000|2021-03-09 14:48:20|1065.8|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|5583
1615301310000|2021-03-09 14:48:30|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|6254
1615301320000|2021-03-09 14:48:40|1065.6|1065.2|1065.2|1065|1065.6|1065.2|1064.4|1064.2|41259
1615301330000|2021-03-09 14:48:50|1065.4|1064.8|1065|1064.6|1065.6|1065|1065|1064.6|9451
1615301340000|2021-03-09 14:49:00|1064.8|1064.4|1064.2|1063.8|1064.8|1064.4|1064.2|1063.8|4200
1615301350000|2021-03-09 14:49:10|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.2|2340
1615301360000|2021-03-09 14:49:20|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1964
1615301370000|2021-03-09 14:49:30|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|2945
1615301380000|2021-03-09 14:49:40|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|2150
1615301390000|2021-03-09 14:49:50|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|3043
1615301400000|2021-03-09 14:50:00|1063.4|1063|1062.4|1062|1063.4|1063.2|1062.4|1062|7135
1615301410000|2021-03-09 14:50:10|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|1628
1615301420000|2021-03-09 14:50:20|1062.8|1062.6|1062.4|1062|1063|1062.8|1062.4|1062|13832
1615301430000|2021-03-09 14:50:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|1362
1615301440000|2021-03-09 14:50:40|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|3078
1615301450000|2021-03-09 14:50:50|1062.4|1062.4|1062.8|1062.6|1062.8|1062.6|1062.4|1062.4|2013
1615301460000|2021-03-09 14:51:00|1063|1062.8|1062.6|1062.4|1063|1062.8|1062.6|1062.4|5901
1615301470000|2021-03-09 14:51:10|1062.4|1062.2|1061.6|1061.4|1062.4|1062.2|1061.6|1061|12297
1615301480000|2021-03-09 14:51:20|1061.8|1061.2|1063|1062.6|1063|1062.8|1061.8|1061.2|8291
1615301490000|2021-03-09 14:51:30|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1062.8|1062.6|5778
1615301500000|2021-03-09 14:51:40|1063.4|1063|1063.8|1063.6|1064.2|1063.6|1063.4|1063|2256
1615301510000|2021-03-09 14:51:50|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.6|1063.2|2245
1615301520000|2021-03-09 14:52:00|1063.6|1063.6|1063.8|1063.6|1064.2|1063.8|1063.4|1063|4859
1615301530000|2021-03-09 14:52:10|1064|1063.8|1064.4|1063.8|1064.4|1064.2|1064|1063.8|1462
1615301540000|2021-03-09 14:52:20|1064.2|1063.6|1063.6|1063.4|1064.2|1063.6|1063.6|1063.4|0
1615301550000|2021-03-09 14:52:30|1063.8|1063.6|1064.4|1064|1064.4|1064|1063.6|1063.4|2099
1615301560000|2021-03-09 14:52:40|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1064|3846
1615301570000|2021-03-09 14:52:50|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|2177
1615301580000|2021-03-09 14:53:00|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|1379
1615301590000|2021-03-09 14:53:10|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|1
1615301600000|2021-03-09 14:53:20|1063.6|1063.2|1063.4|1063.2|1063.8|1063.2|1063.2|1062.8|3701
1615301610000|2021-03-09 14:53:30|1063.2|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.4|5998
1615301620000|2021-03-09 14:53:40|1062.6|1062.2|1062|1061.6|1062.6|1062.2|1061.8|1061.4|2631
1615301640000|2021-03-09 14:54:00|1062.2|1061.8|1062|1061.6|1062.2|1062|1061.8|1061.6|1896
1615301660000|2021-03-09 14:54:20|1061.8|1061.4|1062.2|1062|1062.6|1062.2|1061.8|1061.4|18861
1615301670000|2021-03-09 14:54:30|1062|1061.8|1061.8|1061.6|1062.2|1061.8|1061.4|1061.2|41552
1615301680000|2021-03-09 14:54:40|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.2|100
1615301690000|2021-03-09 14:54:50|1061.6|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|0
1615301700000|2021-03-09 14:55:00|1062|1061.4|1062.6|1062.4|1062.6|1062.4|1062|1061.4|2202
1615301710000|2021-03-09 14:55:10|1062.8|1062.6|1063.4|1063|1063.4|1063|1062.8|1062.4|1323
1615301720000|2021-03-09 14:55:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063|550
1615301730000|2021-03-09 14:55:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|225
1615301740000|2021-03-09 14:55:40|1063|1062.6|1061.6|1061.4|1063.2|1062.8|1061.6|1061.2|21041
1615301750000|2021-03-09 14:55:50|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|9092
1615301760000|2021-03-09 14:56:00|1062.6|1062.2|1062.8|1062.4|1063.6|1063.2|1062.6|1062.2|2437
1615301770000|2021-03-09 14:56:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|2747
1615301780000|2021-03-09 14:56:20|1062.8|1062.4|1063.8|1063.2|1063.8|1063.6|1062.8|1062.4|8303
1615301790000|2021-03-09 14:56:30|1063.4|1063.4|1063.4|1062.8|1063.6|1063.4|1063|1062.8|12668
1615301800000|2021-03-09 14:56:40|1063.6|1063|1063.4|1062.8|1063.6|1063.2|1063.4|1062.8|600
1615301810000|2021-03-09 14:56:50|1063.2|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|3950
1615301820000|2021-03-09 14:57:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063|1062.6|5403
1615301830000|2021-03-09 14:57:10|1063.2|1062.6|1064.2|1063.8|1064.2|1063.8|1063|1062.6|19892
1615301840000|2021-03-09 14:57:20|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|500
1615301850000|2021-03-09 14:57:30|1064|1063.2|1063.6|1063.2|1064|1063.2|1063.6|1063|1000
1615301860000|2021-03-09 14:57:40|1063.4|1063|1063.4|1062.8|1063.4|1063.2|1063.2|1062.8|1100
1615301870000|2021-03-09 14:57:50|1063.2|1062.6|1062.6|1062.4|1063.2|1062.6|1062.6|1062.4|62
1615301880000|2021-03-09 14:58:00|1062.8|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1062|3180
1615301890000|2021-03-09 14:58:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.2|250
1615301900000|2021-03-09 14:58:20|1061.8|1061.4|1061.6|1061.4|1061.8|1061.6|1061.2|1061|5000
1615301910000|2021-03-09 14:58:30|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|1088
1615301920000|2021-03-09 14:58:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|487
1615301930000|2021-03-09 14:58:50|1061.4|1061|1061.8|1061|1062.2|1061.8|1061.4|1061|5557
1615301940000|2021-03-09 14:59:00|1061.6|1060.8|1061|1060.6|1061.6|1060.8|1061|1060.4|5700
1615301950000|2021-03-09 14:59:10|1060.8|1060.4|1060.2|1059.8|1060.8|1060.4|1060|1059.8|21043
1615301960000|2021-03-09 14:59:20|1060|1059.6|1059.8|1059.2|1060.2|1059.8|1059.6|1059.2|601
1615301970000|2021-03-09 14:59:30|1059.6|1059.4|1059.8|1059|1060|1059.4|1059.6|1059|949
1615301980000|2021-03-09 14:59:40|1059.6|1059.2|1059.6|1059.2|1059.8|1059.6|1059.4|1058.8|6808
1615301990000|2021-03-09 14:59:50|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.2|1058.8|5300
1615302000000|2021-03-09 15:00:00|1059.4|1059.2|1059.6|1059|1059.6|1059.4|1059.4|1059|2251
1615302010000|2021-03-09 15:00:10|1059.4|1058.8|1059.6|1059.2|1059.8|1059.2|1059.2|1058.6|6000
1615302020000|2021-03-09 15:00:20|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|12128
1615302030000|2021-03-09 15:00:30|1059.8|1059.4|1059.2|1058.6|1059.8|1059.4|1059|1058.6|1932
1615302040000|2021-03-09 15:00:40|1059|1058.8|1059.2|1058.6|1059.2|1059|1059|1058.6|1600
1615302050000|2021-03-09 15:00:50||1058.4||1058.6||1058.6||1058.4|0
1615302060000|2021-03-09 15:01:00|1059|1058.8|1060|1059.6|1060|1059.8|1059|1058.4|7003
1615302070000|2021-03-09 15:01:10|1060.2|1059.8|1060.4|1060.2|1060.8|1060.4|1060.2|1059.8|218
1615302080000|2021-03-09 15:01:20|1060.6|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.8|1087
1615302090000|2021-03-09 15:01:30|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|412
1615302100000|2021-03-09 15:01:40|1060.8|1060.4|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|3312
1615302110000|2021-03-09 15:01:50|1061.4|1061|1061.8|1061.6|1062|1061.6|1061.4|1061|6816
1615302120000|2021-03-09 15:02:00|1062|1061.8|1063|1062.6|1063.2|1062.6|1062|1061.6|2062
1615302130000|2021-03-09 15:02:10|1063.2|1062.8|1063.2|1062.6|1063.6|1063|1063|1062.6|2943
1615302140000|2021-03-09 15:02:20|1063.4|1062.8|1063.4|1063|1063.6|1063|1063|1062.6|5207
1615302150000|2021-03-09 15:02:30|1063.2|1062.8|1063.2|1062.8|1063.6|1063|1063|1062.6|2213
1615302160000|2021-03-09 15:02:40|1063.4||1063.2||1063.4||1063.2||0
1615302170000|2021-03-09 15:02:50|1063.4|1063|1063.4|1062.8|1063.4|1063|1063|1062.8|1961
1615302180000|2021-03-09 15:03:00|1063.2|1063|1063|1062.6|1063.2|1063.2|1062.6|1062.2|5816
1615302190000|2021-03-09 15:03:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|2239
1615302200000|2021-03-09 15:03:20|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.2|2227
1615302210000|2021-03-09 15:03:30|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|15376
1615302220000|2021-03-09 15:03:40|1062.6|1062.2|1062.6|1062|1062.6|1062.4|1062.6|1062|233
1615302230000|2021-03-09 15:03:50|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|584
1615302240000|2021-03-09 15:04:00|1062.8|1062.2|1062.6|1062|1062.8|1062.4|1062.4|1062|1629
1615302250000|2021-03-09 15:04:10|1062.4|1061.8|1061.4|1061|1062.4|1061.8|1061.4|1061|2052
1615302260000|2021-03-09 15:04:20|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|0
1615302270000|2021-03-09 15:04:30||1060.6||1060.6||1060.6||1060.4|2335
1615302280000|2021-03-09 15:04:40|1061.2|1060.8|1060.6|1060.4|1061.2|1060.8|1060.6|1060.4|3099
1615302290000|2021-03-09 15:04:50||1060.2||1060.2||1060.2||1060|0
1615302300000|2021-03-09 15:05:00|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|5598
1615302310000|2021-03-09 15:05:10|1061.6|1061.2|1062.2|1061.6|1062.4|1062|1061.4|1061|1459
1615302320000|2021-03-09 15:05:20|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.4|1061|2030
1615302330000|2021-03-09 15:05:30|1062|1061.6|1062.8|1062.4|1062.8|1062.4|1061.8|1061.6|3560
1615302340000|2021-03-09 15:05:40|1063|1062.6|1063.4|1063|1063.8|1063.2|1062.8|1062.6|2213
1615302350000|2021-03-09 15:05:50|1063.6|1063.2|1063.2|1062.6|1063.6|1063.4|1063.2|1062.6|6436
1615302360000|2021-03-09 15:06:00|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.4|0
1615302370000|2021-03-09 15:06:10|1063.2|1062.6|1063.4|1062.8|1064|1063.4|1063.2|1062.6|3270
1615302380000|2021-03-09 15:06:20|1063.2|1062.6|1062.6|1062.4|1063.2|1062.8|1062.6|1062.4|8096
1615302390000|2021-03-09 15:06:30|1062.4|1062.2|1062.8|1062.2|1062.8|1062.4|1062.4|1062.2|1282
1615302400000|2021-03-09 15:06:40|1062.6||1062.6||1062.6||1062.6||0
1615302410000|2021-03-09 15:06:50|1062.4|1062|1062.4|1062|1062.6|1062.4|1062.2|1061.8|1067
1615302420000|2021-03-09 15:07:00|1062.6|1062.2|1062|1061.6|1062.8|1062.2|1062|1061.6|5
1615302430000|2021-03-09 15:07:10|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1061.2|1060.6|1733
1615302440000|2021-03-09 15:07:20|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|2359
1615302450000|2021-03-09 15:07:30|1061.6|1061|1061.6|1061.4|1061.6|1061.4|1061.4|1061|877
1615302460000|2021-03-09 15:07:40|1061.4|1061.2|1061|1060.6|1061.6|1061.2|1061|1060.6|4700
1615302470000|2021-03-09 15:07:50|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.2|1823
1615302480000|2021-03-09 15:08:00|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1060.8|1060.6|1968
1615302490000|2021-03-09 15:08:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1615302510000|2021-03-09 15:08:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|3
1615302520000|2021-03-09 15:08:40|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|443
1615302530000|2021-03-09 15:08:50|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|101
1615302540000|2021-03-09 15:09:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.6|1060.6|1060.2|2863
1615302550000|2021-03-09 15:09:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|252
1615302560000|2021-03-09 15:09:20|1060.4|1060.4|1060.4|1060|1060.6|1060.4|1060.2|1060|1371
1615302580000|2021-03-09 15:09:40|1060.2|1059.8|1059.8|1059.4|1060.4|1060|1059.8|1059.4|5950
1615302590000|2021-03-09 15:09:50|1060|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.6|0
1615302600000|2021-03-09 15:10:00|1060.2|1059.8|1060.2|1059.6|1060.6|1060.2|1060.2|1059.6|3585
1615302610000|2021-03-09 15:10:10|1060.4|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.6|60
1615302620000|2021-03-09 15:10:20|1060|1059.6|1060.8|1060.2|1060.8|1060.2|1059.8|1059.6|3361
1615302630000|2021-03-09 15:10:30|1061|1060.4|1061|1060.4|1061.4|1061|1061|1060.2|8141
1615302640000|2021-03-09 15:10:40|1060.8|1060.2|1059.6|1059.2|1060.8|1060.2|1059.6|1059.2|2452
1615302650000|2021-03-09 15:10:50|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.4|1059|500
1615302660000|2021-03-09 15:11:00|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.6|1059.2|2603
1615302670000|2021-03-09 15:11:10|1060|1059.6|1059.4|1059|1060.2|1059.8|1059.4|1059|2114
1615302680000|2021-03-09 15:11:20|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|100
1615302690000|2021-03-09 15:11:30|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1615302710000|2021-03-09 15:11:50||1058.2||1058.4||1058.4||1058.2|0
1615302720000|2021-03-09 15:12:00|1058.6|1058.2|1058.8|1058.4|1059|1058.8|1058.6|1058.2|4380
1615302750000|2021-03-09 15:12:30|1059|1058.6|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|9494
1615302760000|2021-03-09 15:12:40||1058.6||1058.4||1058.6||1058.4|821
1615302770000|2021-03-09 15:12:50|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1057.8|1057.4|12505
1615302780000|2021-03-09 15:13:00|1057.8|1057.8|1057.8|1057.4|1057.8|1057.8|1057.8|1057.4|600
1615302790000|2021-03-09 15:13:10|1057.6|1057.2|1056.8|1056.4|1057.8|1057.2|1056.8|1056.4|6104
1615302800000|2021-03-09 15:13:20|1056.6|1056.2|1056|1055.4|1056.6|1056.2|1055.6|1055.2|17614
1615302810000|2021-03-09 15:13:30|1055.8|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.4|1110
1615302820000|2021-03-09 15:13:40|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.2|1055|5385
1615302830000|2021-03-09 15:13:50|1055.6|1055.2|1055|1054.8|1055.6|1055.2|1054.8|1054.4|19489
1615302840000|2021-03-09 15:14:00|1055.2|1054.6|1055.6|1055.2|1055.6|1055.2|1054.4|1054.2|6410
1615302850000|2021-03-09 15:14:10|1055.4|1055|1055.8|1055.4|1056|1055.6|1055.2|1055|34451
1615302860000|2021-03-09 15:14:20|1056|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.4|1590
1615302870000|2021-03-09 15:14:30|1056.2|1055.8|1055.6|1055.2|1056.2|1055.8|1055.4|1055|2983
1615302880000|2021-03-09 15:14:40|1055.8|1055.4|1056.4|1056|1056.4|1056|1055.8|1055.4|1019
1615302890000|2021-03-09 15:14:50|1056.2|1055.8|1055.8|1055.4|1056.2|1056|1055.8|1055.4|2873
1615302900000|2021-03-09 15:15:00|1056|1055.6|1056.8|1056.4|1056.8|1056.4|1056|1055.6|1641
1615302910000|2021-03-09 15:15:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.2|1056|3939
1615302920000|2021-03-09 15:15:20||1056.6||1056.6||1056.6||1056.6|0
1615302930000|2021-03-09 15:15:30|1057|1056.8|1057|1056.8|1057.2|1057|1057|1056.6|13079
1615302940000|2021-03-09 15:15:40|1057.2|1057|1057.4|1057|1057.6|1057.2|1057.2|1057|1356
1615302950000|2021-03-09 15:15:50|1057.2|1056.8|1057.2|1057|1057.2|1057|1057.2|1056.8|820
1615302960000|2021-03-09 15:16:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057.2|20
1615302970000|2021-03-09 15:16:10|1057.4|1057.4|1057.8|1057.4|1058|1057.6|1057.4|1057.4|527
1615302980000|2021-03-09 15:16:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057|1056.8|3749
1615302990000|2021-03-09 15:16:30|1057|1056.8|1057|1056.8|1057|1056.8|1057|1056.8|0
1615303000000|2021-03-09 15:16:40|1057.4|1057|1057.2|1057|1057.4|1057.2|1057.2|1057|603
1615303010000|2021-03-09 15:16:50|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057|1056.6|6878
1615303020000|2021-03-09 15:17:00|1057.2|1056.8|1057.2|1056.8|1057.4|1057.2|1057|1056.8|2292
1615303030000|2021-03-09 15:17:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1938
1615303040000|2021-03-09 15:17:20|1057|1056.6|1057|1056.6|1057.2|1056.6|1056.8|1056.6|1950
1615303050000|2021-03-09 15:17:30|1057.2|1056.8|1057.2|1057|1057.4|1057.2|1057.2|1056.8|3347
1615303060000|2021-03-09 15:17:40|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|18
1615303070000|2021-03-09 15:17:50|1057.6||1057.4||1057.6||1057.2||2639
1615303080000|2021-03-09 15:18:00|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|4568
1615303090000|2021-03-09 15:18:10|1057.2|1056.8|1057.6|1057.2|1057.6|1057.4|1057.2|1056.8|2311
1615303100000|2021-03-09 15:18:20|1057.8|1057.4|1057.6|1057.4|1058|1057.4|1057.6|1057.4|1324
1615303110000|2021-03-09 15:18:30|1057.8|1057.6|1058.2|1057.8|1058.4|1058|1057.8|1057.6|2284
1615303120000|2021-03-09 15:18:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1058|794
1615303130000|2021-03-09 15:18:50|1058.2|1057.8|1057.2|1057|1058.2|1058|1057.2|1056.8|15469
1615303140000|2021-03-09 15:19:00|1057|1056.8|1057.6|1057.2|1057.6|1057.4|1057|1056.8|4125
1615303150000|2021-03-09 15:19:10|1057.8|1057.4|1058|1057.6|1058.2|1057.8|1057.8|1057.4|2798
1615303160000|2021-03-09 15:19:20|1057.8||1057.8||1057.8||1057.8||0
1615303170000|2021-03-09 15:19:30|1058|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|1133
1615303190000|2021-03-09 15:19:50|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.8|557
1615303200000|2021-03-09 15:20:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|837
1615303210000|2021-03-09 15:20:10|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.8|1383
1615303220000|2021-03-09 15:20:20|1058.2|1058|1058.4|1058.2|1058.4|1058.2|1058|1058|4997
1615303230000|2021-03-09 15:20:30|1058.6|1058.4|1058.4|1058.2|1059|1058.6|1058.2|1057.8|4500
1615303240000|2021-03-09 15:20:40|1058.6|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.4|2008
1615303250000|2021-03-09 15:20:50|1059|1058.6|1059|1058.6|1059.2|1058.8|1058.8|1058.4|1406
1615303260000|2021-03-09 15:21:00|1058.8|1058.8|1059|1058.8|1059.2|1058.8|1058.8|1058.6|663
1615303270000|2021-03-09 15:21:10|1059.2|1059|1058.8|1058.4|1059.4|1059|1058.6|1058.4|1791
1615303280000|2021-03-09 15:21:20|1059|1058.6|1058.8|1058.6|1059.2|1058.8|1058.8|1058.4|10534
1615303290000|2021-03-09 15:21:30|1059|1058.4|1058.8|1058.4|1059|1058.8|1058.8|1058.4|2000
1615303300000|2021-03-09 15:21:40|1059|1058.6|1059.8|1059.4|1060|1059.4|1059|1058.6|4353
1615303310000|2021-03-09 15:21:50|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.4|1059|6585
1615303320000|2021-03-09 15:22:00|1060|1059.4|1059.6|1059.2|1060|1059.8|1059.6|1059.2|3854
1615303330000|2021-03-09 15:22:10|1059.4|1059|1058.8|1058.4|1059.6|1059.2|1058.8|1058.4|9068
1615303340000|2021-03-09 15:22:20|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.2|1058|600
1615303350000|2021-03-09 15:22:30|1058.4|1058.2|1058.8|1058.2|1058.8|1058.4|1058.4|1058.2|319
1615303360000|2021-03-09 15:22:40|1058.6|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|2595
1615303370000|2021-03-09 15:22:50|1058.4|1058|1058.6|1058.2|1059|1058.8|1058.4|1058|4972
1615303380000|2021-03-09 15:23:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|0
1615303390000|2021-03-09 15:23:10|1058.4|1058|1057.8|1057.6|1058.4|1058|1057.8|1057.6|1166
1615303400000|2021-03-09 15:23:20|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|1372
1615303410000|2021-03-09 15:23:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|862
1615303420000|2021-03-09 15:23:40|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|625
1615303430000|2021-03-09 15:23:50|1057.6|1057.2|1057.2|1056.8|1057.6|1057.2|1057|1056.6|10097
1615303440000|2021-03-09 15:24:00|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|0
1615303450000|2021-03-09 15:24:10|1057|1056.2|1056.4|1056|1057|1056.6|1056.2|1056|1001
1615303460000|2021-03-09 15:24:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|38
1615303470000|2021-03-09 15:24:30|1057|1056.2|1057|1056.4|1057|1056.8|1056.8|1056.2|3180
1615303480000|2021-03-09 15:24:40||1056.6||1056.4||1056.6||1056.4|100
1615303490000|2021-03-09 15:24:50|1057.2|1056.6|1057|1056.6|1057.2|1057|1057|1056.6|1170
1615303500000|2021-03-09 15:25:00|1057.2|1057|1057|1056.6|1057.2|1057|1057|1056.6|486
1615303510000|2021-03-09 15:25:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|483
1615303520000|2021-03-09 15:25:20|1057.2|1057.2|1057.6|1057.2|1057.8|1057.6|1057.2|1057.2|1300
1615303530000|2021-03-09 15:25:30|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|1894
1615303540000|2021-03-09 15:25:40|1057.8|1057.4|1057.6|1057.4|1057.8|1057.6|1057.6|1057.4|3314
1615303550000|2021-03-09 15:25:50|||||||||130
1615303560000|2021-03-09 15:26:00|1057.8|1057.6|1058.4|1057.8|1058.4|1058|1057.8|1057.6|1110
1615303570000|2021-03-09 15:26:10|1058.6|1058|1058.8|1058.4|1059|1058.8|1058.6|1058|4749
1615303580000|2021-03-09 15:26:20|1059|1058.6|1059.4|1059|1059.4|1059|1058.8|1058.6|334
1615303590000|2021-03-09 15:26:30|1059.2|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|3505
1615303600000|2021-03-09 15:26:40|1059.4|1059|1059.2|1058.8|1059.8|1059.4|1059|1058.8|4873
1615303610000|2021-03-09 15:26:50|1059|1059|1059|1058.8|1059.4|1059|1059|1058.8|2676
1615303620000|2021-03-09 15:27:00|1059.2|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|2077
1615303630000|2021-03-09 15:27:10|1059.4|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|497
1615303640000|2021-03-09 15:27:20|1059.8|1059.2|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|8451
1615303650000|2021-03-09 15:27:30|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|2971
1615303660000|2021-03-09 15:27:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|2318
1615303670000|2021-03-09 15:27:50|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|3498
1615303680000|2021-03-09 15:28:00|1058|1058|1058|1057.6|1058.2|1058|1058|1057.6|3966
1615303690000|2021-03-09 15:28:10|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|967
1615303700000|2021-03-09 15:28:20|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.4|1057|709
1615303710000|2021-03-09 15:28:30|1057.6|1057.4|1058|1057.4|1058.2|1058|1057.6|1057.2|11078
1615303720000|2021-03-09 15:28:40|1057.8|1057.2|1056.8|1056.6|1057.8|1057.2|1056.8|1056.6|6904
1615303730000|2021-03-09 15:28:50|1057||1057.2||1057.2||1056.8||961
1615303740000|2021-03-09 15:29:00|1057|1056.8|1057.6|1057|1057.6|1057.2|1057|1056.8|1139
1615303750000|2021-03-09 15:29:10|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|12001
1615303760000|2021-03-09 15:29:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|3198
1615303770000|2021-03-09 15:29:30|1057|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|3475
1615303780000|2021-03-09 15:29:40|1056.8|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|1730
1615303790000|2021-03-09 15:29:50|1056.6|1056.4|1057|1056.4|1057|1056.4|1056.6|1056.2|2547
1615303800000|2021-03-09 15:30:00|1057.2|1056.6|1056.2|1056|1057.2|1057|1056.2|1056|11627
1615303810000|2021-03-09 15:30:10|1056.4|1056.2|1057.2|1056.8|1057.2|1056.8|1056.4|1056|3179
1615303820000|2021-03-09 15:30:20|1057|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|200
1615303830000|2021-03-09 15:30:30|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|100
1615303840000|2021-03-09 15:30:40|1057.2|1056.8|1056.8|1056.6|1057.6|1057.2|1056.8|1056.6|4538
1615303850000|2021-03-09 15:30:50|1056.6|1056.4|1056.4|1056|1056.6|1056.4|1056.4|1056|3170
1615303860000|2021-03-09 15:31:00|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|2464
1615303870000|2021-03-09 15:31:10|1056.4|1056.2|1057.2|1056.6|1057.2|1056.6|1056.4|1056|706
1615303880000|2021-03-09 15:31:20|1057|1056.8|1056.8|1056.4|1057.4|1057.2|1056.6|1056.2|18019
1615303890000|2021-03-09 15:31:30|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|2487
1615303900000|2021-03-09 15:31:40|1057||1057||1057||1057||0
1615303910000|2021-03-09 15:31:50|1056.8||1057||1057||1056.6||0
1615303920000|2021-03-09 15:32:00|1056.8|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.4|3030
1615303930000|2021-03-09 15:32:10|1056.8|1056.6|1057.4|1057|1057.6|1057|1056.6|1056.4|26328
1615303940000|2021-03-09 15:32:20|1057.2|1056.8|1058.6|1058.2|1058.6|1058.2|1057.2|1056.8|6952
1615303950000|2021-03-09 15:32:30|1058.8|1058.4|1058.8|1058.6|1059.2|1058.8|1058.8|1058.4|5670
1615303960000|2021-03-09 15:32:40|1059|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|1710
1615303970000|2021-03-09 15:32:50|1059.4|1059|1060.2|1059.8|1060.2|1059.8|1059.4|1059|1666
1615303980000|2021-03-09 15:33:00|1060|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.6|4490
1615303990000|2021-03-09 15:33:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|2684
1615304000000|2021-03-09 15:33:20|1060.2|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060.2|4709
1615304010000|2021-03-09 15:33:30|1060.8|1060.4|1061.2|1060.8|1061.4|1061|1060.6|1060.2|4463
1615304020000|2021-03-09 15:33:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|200
1615304030000|2021-03-09 15:33:50|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.4|6494
1615304040000|2021-03-09 15:34:00|1061|1060.8|1061.4|1061|1061.4|1061|1060.8|1060.6|1507
1615304050000|2021-03-09 15:34:10|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|1
1615304060000|2021-03-09 15:34:20|1061.4|1061|1061.4|1061|1061.6|1061.4|1061.2|1061|2208
1615304070000|2021-03-09 15:34:30|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.6|7346
1615304080000|2021-03-09 15:34:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1496
1615304100000|2021-03-09 15:35:00|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|2295
1615304110000|2021-03-09 15:35:10|1061.6|1061.2|1062.8|1062.2|1063|1062.2|1061.6|1061.2|3986
1615304120000|2021-03-09 15:35:20|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|885
1615304130000|2021-03-09 15:35:30|1062.8|1062.4|1062|1061.6|1062.8|1062.4|1062|1061.6|6895
1615304140000|2021-03-09 15:35:40|1062.2|1061.8|1062.6|1062.2|1062.8|1062.4|1062.2|1061.8|1716
1615304150000|2021-03-09 15:35:50|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.6|1062.2|3299
1615304160000|2021-03-09 15:36:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|3112
1615304170000|2021-03-09 15:36:10|1063.8|1063.4|1063.6|1063.2|1064|1063.8|1063.4|1063.2|6100
1615304180000|2021-03-09 15:36:20|1063.4|1063|1063.4|1063|1063.6|1063|1063.2|1063|5799
1615304190000|2021-03-09 15:36:30||1062.8||1063||1063||1062.8|584
1615304200000|2021-03-09 15:36:40|1063.2|1062.8|1063.6|1063|1063.6|1063.4|1063.2|1062.8|12358
1615304210000|2021-03-09 15:36:50|1063.8|1063.2|1064|1063.6|1064|1063.8|1063.6|1063.2|4183
1615304220000|2021-03-09 15:37:00|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|52530
1615304230000|2021-03-09 15:37:10|1064.4|1064|1063.4|1063|1064.4|1064|1063.4|1063|9677
1615304240000|2021-03-09 15:37:20|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|1462
1615304250000|2021-03-09 15:37:30|1063.4|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|4228
1615304260000|2021-03-09 15:37:40||1063.2||1063.2||1063.4||1063.2|0
1615304270000|2021-03-09 15:37:50|1063.6||1063.8||1063.8||1063.6||0
1615304280000|2021-03-09 15:38:00|1063.6|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|2187
1615304290000|2021-03-09 15:38:10|1063.6|1062.8|1063.2|1063|1063.6|1063|1063.2|1062.8|1154
1615304300000|2021-03-09 15:38:20|1063.4|1063.2|1063.8|1063.2|1063.8|1063.4|1063.4|1063|4256
1615304310000|2021-03-09 15:38:30|1063.6||1063.4||1063.6||1063.4||0
1615304320000|2021-03-09 15:38:40|1063.6|1063.4|1064|1063.6|1064.2|1063.8|1063.6|1063.4|4644
1615304330000|2021-03-09 15:38:50|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1064.2|1063.8|7016
1615304340000|2021-03-09 15:39:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|4422
1615304350000|2021-03-09 15:39:10|1064|1063.6|1064.2|1064|1064.2|1064|1063.4|1063.2|60306
1615304360000|2021-03-09 15:39:20|1064|1063.8|1063.4|1063|1064.2|1063.8|1063|1062.8|30569
1615304370000|2021-03-09 15:39:30|1063.6|1063.2|1063.4|1063|1063.8|1063.6|1063.4|1063|15542
1615304390000|2021-03-09 15:39:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|3631
1615304400000|2021-03-09 15:40:00|1063.8|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1063|10539
1615304410000|2021-03-09 15:40:10|1063.2|1063.2|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|5327
1615304420000|2021-03-09 15:40:20|1063.4|1063|1063.8|1063.2|1063.8|1063.2|1063.4|1063|1286
1615304430000|2021-03-09 15:40:30|1064|1063.4|1063.6|1063.2|1064.2|1063.8|1063.4|1063.2|3826
1615304440000|2021-03-09 15:40:40|1063.4|1063.4|1063.6|1063.2|1063.6|1063.4|1063|1062.8|15897
1615304450000|2021-03-09 15:40:50|1063.4|1063|1064|1063.4|1064|1063.6|1063.2|1062.8|7857
1615304470000|2021-03-09 15:41:10|1063.8|1063.6|1063.8|1063.4|1064|1063.8|1063.6|1063.4|3272
1615304480000|2021-03-09 15:41:20|1063.6||1063.6||1063.6||1063.6||2378
1615304490000|2021-03-09 15:41:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1063|4355
1615304500000|2021-03-09 15:41:40|1063.2|1062.8|1063.8|1063.4|1063.8|1063.4|1063|1062.6|5991
1615304510000|2021-03-09 15:41:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063|1062.6|21726
1615304530000|2021-03-09 15:42:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|1073
1615304540000|2021-03-09 15:42:20|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1062.6|1062.2|15500
1615304550000|2021-03-09 15:42:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|600
1615304560000|2021-03-09 15:42:40|1063.2||1063.2||1063.4||1063.2||750
1615304570000|2021-03-09 15:42:50|1063.4|1062.8|1063.2|1063|1063.4|1063|1063.2|1062.8|4586
1615304580000|2021-03-09 15:43:00|1063.4|1063.2|1063.6|1063.4|1064|1063.8|1063.4|1063|17318
1615304590000|2021-03-09 15:43:10|1063.8|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|6764
1615304600000|2021-03-09 15:43:20|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|1699
1615304610000|2021-03-09 15:43:30|1063.8||1063.8||1064||1063.8||0
1615304620000|2021-03-09 15:43:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1063.8|1063.6|8172
1615304630000|2021-03-09 15:43:50|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|3912
1615304640000|2021-03-09 15:44:00|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|1229
1615304650000|2021-03-09 15:44:10|1063|1062.8|1062.4|1062|1063|1062.8|1062.4|1062|4231
1615304660000|2021-03-09 15:44:20|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.6|1062.2|154
1615304670000|2021-03-09 15:44:30|1063|1062.6|1063.4|1063|1063.4|1063|1063|1062.6|3804
1615304680000|2021-03-09 15:44:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|0
1615304690000|2021-03-09 15:44:50|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|1123
1615304700000|2021-03-09 15:45:00|1063.8|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|4865
1615304710000|2021-03-09 15:45:10|1063.6|1063.2|1064|1063.6|1064|1063.8|1063.6|1063.2|7916
1615304720000|2021-03-09 15:45:20|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.4|1063.2|7350
1615304730000|2021-03-09 15:45:30|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|2421
1615304740000|2021-03-09 15:45:40|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|4342
1615304750000|2021-03-09 15:45:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2147
1615304760000|2021-03-09 15:46:00|1064|1063.6|1063.8|1063.6|1064|1063.8|1063.8|1063.6|2117
1615304770000|2021-03-09 15:46:10|1063.6|1063.4|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|6857
1615304780000|2021-03-09 15:46:20|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2578
1615304790000|2021-03-09 15:46:30|1063.4|1063.4|1064.2|1063.8|1064.2|1063.8|1063.4|1063.4|2887
1615304800000|2021-03-09 15:46:40|1064|1064|1064.2|1064|1064.2|1064|1064|1064|5889
1615304810000|2021-03-09 15:46:50|1064.4|1063.8|1064.2|1063.8|1064.6|1064.2|1064|1063.8|20488
1615304820000|2021-03-09 15:47:00|1064.4|1064|1064.8|1064.6|1064.8|1064.6|1064.2|1064|5040
1615304830000|2021-03-09 15:47:10|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|3550
1615304840000|2021-03-09 15:47:20|1065|1064.6|1064.2|1064|1065|1064.8|1064.2|1064|16034
1615304850000|2021-03-09 15:47:30|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|3371
1615304860000|2021-03-09 15:47:40|||||||||20
1615304870000|2021-03-09 15:47:50|1064|1063.8|1063.4|1063.2|1064|1063.8|1063.4|1063.2|12851
1615304880000|2021-03-09 15:48:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|1156
1615304890000|2021-03-09 15:48:10|1064|1063.6|1063.4|1063|1064|1063.6|1063.2|1062.8|9378
1615304900000|2021-03-09 15:48:20|1063.6|1063.2|1064|1063.6|1064.2|1063.8|1063.6|1063.2|6605
1615304910000|2021-03-09 15:48:30|1064.4|1064|1064.8|1064.4|1065|1064.6|1064.4|1064|11343
1615304920000|2021-03-09 15:48:40|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.4|2557
1615304930000|2021-03-09 15:48:50|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|3519
1615304940000|2021-03-09 15:49:00|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|3571
1615304950000|2021-03-09 15:49:10|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1317
1615304970000|2021-03-09 15:49:30||1065||1065||1065||1065|0
1615304980000|2021-03-09 15:49:40|1065.4|1065.2|1066|1065.8|1066|1065.8|1065.4|1065|4109
1615304990000|2021-03-09 15:49:50|1065.8|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065.4|22144
1615305000000|2021-03-09 15:50:00|1065.6|1065.2|1066|1065.6|1066|1065.8|1065.6|1065.2|2211
1615305010000|2021-03-09 15:50:10|1066.2|1065.8|1065.8|1065.4|1066.2|1066|1065.6|1065.2|101591
1615305020000|2021-03-09 15:50:20|1066|1065.6|1066.4|1066.2|1066.4|1066.2|1066|1065.6|1421
1615305030000|2021-03-09 15:50:30|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|11543
1615305040000|2021-03-09 15:50:40|1066|1065.8|1066|1065.6|1066.2|1066|1066|1065.6|1379
1615305050000|2021-03-09 15:50:50||1065.8||1065.8||1065.8||1065.8|1479
1615305060000|2021-03-09 15:51:00||1065.6||1065.6||1065.6||1065.6|2348
1615305070000|2021-03-09 15:51:10||1065.8||1065.8||1065.8||1065.8|327
1615305080000|2021-03-09 15:51:20|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|6123
1615305090000|2021-03-09 15:51:30|1066.6|1066.2|1066.2|1066|1066.6|1066.2|1066.2|1066|11005
1615305100000|2021-03-09 15:51:40|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|6010
1615305110000|2021-03-09 15:51:50|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.6|6561
1615305120000|2021-03-09 15:52:00|1066.2|1065.8|1067.2|1066.8|1067.2|1066.8|1066|1065.8|1580
1615305130000|2021-03-09 15:52:10|1067|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|0
1615305140000|2021-03-09 15:52:20|1067.2|1066.8|1067.2|1067|1067.2|1067|1067|1066.8|866
1615305160000|2021-03-09 15:52:40||1066.8||1066.8||1066.8||1066.8|5053
1615305170000|2021-03-09 15:52:50|1067.4|1067|1068.2|1067.8|1068.4|1068|1067.4|1067|6802
1615305180000|2021-03-09 15:53:00|1068||1068||1068||1068||0
1615305190000|2021-03-09 15:53:10|1067.8|1067.6|1067.4|1067|1068|1067.6|1067.4|1067|14214
1615305200000|2021-03-09 15:53:20|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.4|1067.2|5720
1615305210000|2021-03-09 15:53:30|1068.2|1067.6|1068.2|1067.8|1068.2|1068|1068|1067.6|6159
1615305220000|2021-03-09 15:53:40|1068|1068|1068.2|1068|1068.2|1068|1068|1067.6|15676
1615305230000|2021-03-09 15:53:50|1068.4|1067.8|1068.8|1068.6|1069|1068.8|1068.4|1067.8|11782
1615305240000|2021-03-09 15:54:00|1069|1068.8|1068.8|1068.6|1069|1068.8|1068.6|1068.4|3324
1615305250000|2021-03-09 15:54:10|1069|1068.4|1068.2|1068|1069|1068.4|1068.2|1068|13159
1615305260000|2021-03-09 15:54:20|1068|1067.8|1067.8|1067.6|1068.2|1067.8|1067.8|1067.6|3224
1615305270000|2021-03-09 15:54:30|1068|1067.8|1068.2|1067.8|1068.4|1068|1068|1067.8|176
1615305280000|2021-03-09 15:54:40|1068.4|1068|1068.4|1068|1068.8|1068.6|1068.4|1067.8|16889
1615305290000|2021-03-09 15:54:50|1068.2|1068.2|1068.2|1067.8|1068.4|1068.2|1068|1067.8|2401
1615305300000|2021-03-09 15:55:00|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1067.8|1149
1615305310000|2021-03-09 15:55:10|1068.6|1068.2|1068.6|1068.4|1068.6|1068.4|1068.6|1068.2|726
1615305320000|2021-03-09 15:55:20|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|1168
1615305330000|2021-03-09 15:55:30|1069|1068.6|1068.8|1068.6|1069|1068.8|1068.8|1068.6|50114
1615305340000|2021-03-09 15:55:40|1069||1069||1069||1069||5691
1615305350000|2021-03-09 15:55:50|1068.8|1068.8|1069|1068.6|1069|1068.8|1068.8|1068.6|1277
1615305360000|2021-03-09 15:56:00||1068.8||1068.8||1068.8||1068.8|210
1615305370000|2021-03-09 15:56:10|1069.2|1069|1069.2|1069|1069.4|1069.2|1069.2|1069|63259
1615305380000|2021-03-09 15:56:20|1069|1068.8|1069.4|1069.2|1069.4|1069.2|1069|1068.8|4468
1615305390000|2021-03-09 15:56:30||1069||1069||1069||1069|0
1615305400000|2021-03-09 15:56:40|1069.2|1069.2|1069.8|1069.6|1069.8|1069.6|1069.2|1069.2|44141
1615305410000|2021-03-09 15:56:50|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|8335
1615305430000|2021-03-09 15:57:10|1070.4|1070|1070.2|1069.8|1070.4|1070.2|1070.2|1069.8|7941
1615305440000|2021-03-09 15:57:20|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1070|0
1615305450000|2021-03-09 15:57:30|1070|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.6|6341
1615305460000|2021-03-09 15:57:40||1069.6||1069.6||1069.8||1069.6|1770
1615305470000|2021-03-09 15:57:50|1069.8|1069.8|1069.8|1069.6|1069.8|1069.8|1069.6|1069.2|13061
1615305480000|2021-03-09 15:58:00|1070|1069.8|1070.4|1070|1070.4|1070.2|1069.8|1069.6|7373
1615305490000|2021-03-09 15:58:10||1070.2||1070.2||1070.2||1070.2|0
1615305500000|2021-03-09 15:58:20|||||||||1132
1615305510000|2021-03-09 15:58:30|||||||||50
1615305520000|2021-03-09 15:58:40|1070.2|1070|1070.2|1070|1070.2|1070|1070.2|1069.8|5437
1615305530000|2021-03-09 15:58:50|||||||||100
1615305540000|2021-03-09 15:59:00||1069.8||1069.8||1070||1069.8|1943
1615305550000|2021-03-09 15:59:10|1070|1069.6|1070|1069.6|1070|1069.8|1069.6|1069.4|1841
1615305560000|2021-03-09 15:59:20|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.2|11822
1615305570000|2021-03-09 15:59:30|1069.8|1069.4|1069.6|1069.4|1069.8|1069.4|1069.6|1069.4|5
1615305580000|2021-03-09 15:59:40|1069.8|1069.6|1069.2|1068.8|1069.8|1069.6|1069|1068.6|17044
1615305590000|2021-03-09 15:59:50|1069.4|1069|1068.8|1068.4|1069.4|1069.2|1068.8|1068.4|9200
1615305600000|2021-03-09 16:00:00|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|6
1615305610000|2021-03-09 16:00:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|3870
1615305630000|2021-03-09 16:00:30|1069.2|1068.8|1069.2|1069|1069.4|1069|1069.2|1068.8|953
1615305640000|2021-03-09 16:00:40|1069|1068.8|1069.2|1068.8|1069.4|1069.2|1069|1068.8|3219
1615305660000|2021-03-09 16:01:00|1069.4|1069|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|1357
1615305670000|2021-03-09 16:01:10|1069|1068.6|1069.8|1069.4|1069.8|1069.4|1068.8|1068.6|24815
1615305680000|2021-03-09 16:01:20|||||||||90
1615305690000|2021-03-09 16:01:30|1070|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.4|1012
1615305700000|2021-03-09 16:01:40|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|3042
1615305710000|2021-03-09 16:01:50||1069.4||1069.6||1069.6||1069.4|0
1615305720000|2021-03-09 16:02:00|||||||||777
1615305730000|2021-03-09 16:02:10||1069.8||1069.8||1069.8||1069.8|0
1615305740000|2021-03-09 16:02:20|1070.2|1070|1070.8|1070.6|1071.2|1071|1070.2|1070|30384
1615305750000|2021-03-09 16:02:30|1071.2|1070.8|1072|1071.8|1072|1071.8|1071.2|1070.8|9351
1615305760000|2021-03-09 16:02:40|1071.8|1071.6|1073|1072.6|1073|1072.6|1071.8|1071.6|10109
1615305770000|2021-03-09 16:02:50|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|2843
1615305780000|2021-03-09 16:03:00|1073.2|1072.8|1073.4|1073|1073.4|1073.2|1073|1072.8|5437
1615305790000|2021-03-09 16:03:10|1073.2|1072.8|1072.6|1072.4|1073.2|1072.8|1072.6|1072.4|3189
1615305800000|2021-03-09 16:03:20|1072.4|1072.2|1072.2|1071.6|1072.4|1072.2|1072.2|1071.6|2522
1615305810000|2021-03-09 16:03:30|1072.4|1071.8|1071.8|1071.4|1072.4|1072|1071.8|1071.4|3092
1615305820000|2021-03-09 16:03:40|1071.4|1071.2|1072|1071.6|1072|1071.6|1071.4|1071.2|14805
1615305830000|2021-03-09 16:03:50|1071.8||1071.8||1071.8||1071.8||0
1615305840000|2021-03-09 16:04:00|1072||1072||1072||1072||2488
1615305850000|2021-03-09 16:04:10|1071.8|1071.4|1072.8|1072.4|1072.8|1072.4|1071.6|1071.2|30466
1615305860000|2021-03-09 16:04:20|1072.6|1072.6|1072.4|1072.2|1072.8|1072.6|1072.4|1072.2|5791
1615305870000|2021-03-09 16:04:30|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1072|10100
1615305880000|2021-03-09 16:04:40|1073|1072.4|1073.6|1073.2|1073.8|1073.6|1073|1072.4|26952
1615305890000|2021-03-09 16:04:50|1073.8|1073.4|1074.4|1074|1074.8|1074.2|1073.4|1073|23243
1615305900000|2021-03-09 16:05:00|1074.6|1074.2|1075|1074.6|1075.2|1074.8|1074|1073.8|18229
1615305910000|2021-03-09 16:05:10|1075.2|1074.8|1074.8|1074.2|1075.2|1075|1074.6|1074.2|3149
1615305920000|2021-03-09 16:05:20||1074.6||1074.4||1074.6||1074.4|300
1615305930000|2021-03-09 16:05:30|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074|1073.8|3788
1615305940000|2021-03-09 16:05:40|1074|1074|1073.8|1073.6|1074.2|1074|1073.8|1073.6|496
1615305950000|2021-03-09 16:05:50|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.4|2068
1615305960000|2021-03-09 16:06:00|1074|1073.4|1073.6|1073.2|1074|1073.6|1073.4|1073.2|128
1615305970000|2021-03-09 16:06:10|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.8|1072.4|4626
1615305980000|2021-03-09 16:06:20|1072.6||1072.8||1072.8||1072.6||181
1615305990000|2021-03-09 16:06:30|1072.6|1072.2|1072.8|1072.2|1072.8|1072.2|1072.4|1072.2|969
1615306000000|2021-03-09 16:06:40|1073|1072.4|1073|1072.4|1073|1072.6|1072.8|1072.4|600
1615306010000|2021-03-09 16:06:50|1072.8|1072.6|1072.8|1072.6|1072.8|1072.8|1072.8|1072.4|500
1615306020000|2021-03-09 16:07:00|1073||1073||1073||1073||0
1615306030000|2021-03-09 16:07:10|1072.8|1072.4|1072.8|1072.4|1073|1072.6|1072.6|1072.4|4726
1615306050000|2021-03-09 16:07:30|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1072.8|1072.6|12049
1615306060000|2021-03-09 16:07:40|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|18
1615306070000|2021-03-09 16:07:50|1073|1072.6|1073|1072.6|1073.4|1073.2|1073|1072.6|7597
1615306080000|2021-03-09 16:08:00|1073.2||1072.8||1073.2||1072.8||0
1615306090000|2021-03-09 16:08:10|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|3561
1615306110000|2021-03-09 16:08:30|1072.8|1072.4|1072.2|1071.8|1073|1072.4|1072|1071.8|11260
1615306130000|2021-03-09 16:08:50|1072.4|1072|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|1616
1615306150000|2021-03-09 16:09:10|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|390
1615306160000|2021-03-09 16:09:20|1072.8|1072.8|1073|1072.8|1073|1072.8|1072.8|1072.6|147
1615306170000|2021-03-09 16:09:30|1073.2|1073|1073.6|1073|1073.6|1073.2|1073.2|1073|1798
1615306180000|2021-03-09 16:09:40|1073.4|1073.2|1073.8|1073.4|1073.8|1073.4|1073.2|1073.2|2776
1615306190000|2021-03-09 16:09:50|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|478
1615306200000|2021-03-09 16:10:00|1073.8|1073.6|1073.4|1073|1073.8|1073.6|1073.4|1073|9024
1615306210000|2021-03-09 16:10:10|1073.6|1073.2|1073.8|1073.4|1074|1073.6|1073.6|1073.2|2051
1615306220000|2021-03-09 16:10:20|1073.6|1073.6|1073.6|1073.4|1073.6|1073.6|1073.6|1073.4|250
1615306230000|2021-03-09 16:10:30|1073.8|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.4|4453
1615306240000|2021-03-09 16:10:40|1074|1073.4|1073.6|1073.2|1074|1073.4|1073.4|1073.2|3801
1615306250000|2021-03-09 16:10:50|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.8|1073.4|5095
1615306260000|2021-03-09 16:11:00|1073.6|1073.4|1073.8|1073.6|1073.8|1073.6|1073.6|1073.2|9903
1615306270000|2021-03-09 16:11:10|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.6|181
1615306280000|2021-03-09 16:11:20|1073.8|1073.6|1074|1073.6|1074.4|1074|1073.8|1073.6|18382
1615306290000|2021-03-09 16:11:30|1073.8||1073.8||1073.8||1073.8||977
1615306300000|2021-03-09 16:11:40|1073.6|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.2|10947
1615306310000|2021-03-09 16:11:50|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|1621
1615306320000|2021-03-09 16:12:00|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073|800
1615306330000|2021-03-09 16:12:10|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|2502
1615306340000|2021-03-09 16:12:20|1073.4||1073.6||1073.6||1073.4||0
1615306370000|2021-03-09 16:12:50|1073.4|1073.4|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|2151
1615306380000|2021-03-09 16:13:00|1073.8|1073.4|1073.8|1073.6|1073.8|1073.6|1073.4|1073.2|7554
1615306390000|2021-03-09 16:13:10|1074|1073.8|1074.4|1074|1074.4|1074|1074|1073.8|12495
1615306400000|2021-03-09 16:13:20|1074.2|1074.2|1074.4|1074|1074.4|1074.2|1074.2|1074|6650
1615306410000|2021-03-09 16:13:30|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.8|5646
1615306420000|2021-03-09 16:13:40||1074||1074||1074||1074|0
1615306430000|2021-03-09 16:13:50|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|4829
1615306440000|2021-03-09 16:14:00|1074.2|1073.8|1074.4|1074|1074.4|1074|1074|1073.8|2860
1615306450000|2021-03-09 16:14:10||1074.2||1074||1074.2||1074|600
1615306460000|2021-03-09 16:14:20|1074.2|1074.2|1074|1073.8|1074.2|1074.2|1074|1073.8|300
1615306470000|2021-03-09 16:14:30|1074.2|1074|1074.4|1074|1074.4|1074.2|1074|1073.8|6192
1615306480000|2021-03-09 16:14:40|1074.2|1073.8|1074.4|1074|1074.4|1074.2|1074.2|1073.8|3856
1615306500000|2021-03-09 16:15:00|1074.6|1074.2|1074.2|1074|1074.6|1074.4|1074.2|1074|6870
1615306510000|2021-03-09 16:15:10|1074.4|1073.8|1074.4|1074|1074.6|1074.2|1074|1073.8|11157
1615306520000|2021-03-09 16:15:20|1074.2|1073.8|1074|1073.8|1074.2|1074|1073.8|1073.6|3797
1615306530000|2021-03-09 16:15:30|1074.2|1074|1074.6|1074.2|1074.8|1074.6|1074.2|1073.8|9007
1615306540000|2021-03-09 16:15:40|1074.4|1074|1074|1073.6|1074.4|1074.2|1073.8|1073.4|6040
1615306550000|2021-03-09 16:15:50|1073.8|1073.8|1073.8|1073.4|1074|1073.8|1073.6|1073.4|6541
1615306560000|2021-03-09 16:16:00||1073.6||1073.4||1073.6||1073.4|1687
1615306570000|2021-03-09 16:16:10|1074|1073.6|1073.8|1073.6|1074|1073.8|1073.8|1073.6|1362
1615306580000|2021-03-09 16:16:20|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|2502
1615306590000|2021-03-09 16:16:30|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.6|4318
1615306600000|2021-03-09 16:16:40|1074.2|1073.8|1074.2|1074|1074.8|1074.4|1074.2|1073.8|16650
1615306610000|2021-03-09 16:16:50|1074.4||1074.2||1074.4||1074.2||764
1615306620000|2021-03-09 16:17:00|1074|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|8339
1615306630000|2021-03-09 16:17:10||1073.8||1073.6||1073.8||1073.6|200
1615306640000|2021-03-09 16:17:20|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|1288
1615306650000|2021-03-09 16:17:30|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1072.8|5446
1615306670000|2021-03-09 16:17:50||1073.2||1073||1073.2||1073|100
1615306710000|2021-03-09 16:18:30|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|1951
1615306720000|2021-03-09 16:18:40|1073.8|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.4|656
1615306730000|2021-03-09 16:18:50|1073.8||1073.6||1073.8||1073.6||24
1615306740000|2021-03-09 16:19:00|1073.4|1073.2|1073.4|1073.2|1073.6|1073.2|1073.4|1073.2|540
1615306750000|2021-03-09 16:19:10|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|873
1615306760000|2021-03-09 16:19:20|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|3769
1615306770000|2021-03-09 16:19:30|1073.8||1073.8||1073.8||1073.8||0
1615306780000|2021-03-09 16:19:40|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.6|1187
1615306790000|2021-03-09 16:19:50|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|3240
1615306800000|2021-03-09 16:20:00|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|1248
1615306810000|2021-03-09 16:20:10||1073.6||1073.8||1073.8||1073.6|1358
1615306820000|2021-03-09 16:20:20|1074.2|1074|1074.2|1074|1074.2|1074|1074.2|1074|2437
1615306830000|2021-03-09 16:20:30|1074.4|1074.2|1074.6|1074.4|1074.8|1074.4|1074.4|1074.2|5948
1615306840000|2021-03-09 16:20:40|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|5765
1615306850000|2021-03-09 16:20:50|1074.4|1074|1074.4|1074.2|1074.4|1074.2|1074.2|1074|11427
1615306860000|2021-03-09 16:21:00|1074.6|1074.4|1074.4|1074.2|1074.6|1074.4|1074.4|1074.2|357
1615306870000|2021-03-09 16:21:10|1074.2|1074|1074|1073.6|1074.4|1074|1074|1073.6|4346
1615306880000|2021-03-09 16:21:20||1073.8||1073.8||1073.8||1073.8|0
1615306890000|2021-03-09 16:21:30|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|3482
1615306900000|2021-03-09 16:21:40||1073.6||1073.8||1073.8||1073.6|3675
1615306910000|2021-03-09 16:21:50|1073.8|1073.6|1074|1073.8|1074|1073.8|1073.8|1073.6|2780
1615306920000|2021-03-09 16:22:00|1073.8|1073.6|1073.6|1073.2|1073.8|1073.8|1073.6|1073|8128
1615306930000|2021-03-09 16:22:10|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|8848
1615306940000|2021-03-09 16:22:20|1073.6|1073.2|1073.6|1073.4|1073.6|1073.4|1073.4|1073.2|2448
1615306950000|2021-03-09 16:22:30|1073.4|1073.2|1073.8|1073.4|1073.8|1073.6|1073.4|1073.2|3799
1615306960000|2021-03-09 16:22:40|1074|1073.8|1073.8|1073.6|1074|1073.8|1073.8|1073.4|1900
1615306970000|2021-03-09 16:22:50||1073.4||1073.4||1073.4||1073.4|2077
1615306980000|2021-03-09 16:23:00||1073.6||1073.6||1073.6||1073.4|399
1615306990000|2021-03-09 16:23:10|1073.6|1073.4|1073.4|1073.2|1073.6|1073.6|1073.4|1073|1484
1615307000000|2021-03-09 16:23:20|1073.2|1073|1073.4|1073.2|1073.6|1073.2|1073.2|1073|4259
1615307010000|2021-03-09 16:23:30|1073.6|1073|1074|1073.6|1074|1073.6|1073.6|1073|250
1615307020000|2021-03-09 16:23:40|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|42
1615307030000|2021-03-09 16:23:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.4|1073.2|4801
1615307040000|2021-03-09 16:24:00|1074|1073.6|1074|1073.6|1074|1073.8|1074|1073.6|1505
1615307050000|2021-03-09 16:24:10|1073.8||1073.8||1073.8||1073.8||0
1615307060000|2021-03-09 16:24:20|1073.6|1073.4|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|6970
1615307070000|2021-03-09 16:24:30||1073.2||1073.2||1073.2||1073.2|585
1615307080000|2021-03-09 16:24:40|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.6|1073.4|3760
1615307090000|2021-03-09 16:24:50|1073.6||1073.6||1073.6||1073.6||0
1615307100000|2021-03-09 16:25:00|1073.4|1073.2|1073.4|1073.2|1073.6|1073.2|1073.2|1073|3211
1615307110000|2021-03-09 16:25:10|1073.2|1073|1073.4|1073.2|1073.6|1073.2|1073.2|1073|5390
1615307120000|2021-03-09 16:25:20||1073||1073||1073||1073|999
1615307130000|2021-03-09 16:25:30|1073.2|1072.8|1073.2|1073|1073.4|1073|1073.2|1072.8|600
1615307140000|2021-03-09 16:25:40|1073|1072.8|1073.2|1072.8|1073.4|1073|1073|1072.8|3701
1615307150000|2021-03-09 16:25:50|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|2500
1615307160000|2021-03-09 16:26:00|1073|1072.6|1072.8|1072.6|1073|1072.8|1072.8|1072.6|818
1615307170000|2021-03-09 16:26:10|1072.6|1072.4|1073.2|1072.6|1073.2|1072.6|1072.6|1072.2|5567
1615307180000|2021-03-09 16:26:20|1073|1072.8|1073|1072.8|1073|1072.8|1073|1072.8|0
1615307190000|2021-03-09 16:26:30||1072.6||1072.6||1072.6||1072.6|0
1615307200000|2021-03-09 16:26:40|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1615307210000|2021-03-09 16:26:50|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|1565
1615307220000|2021-03-09 16:27:00|1072.8|1072.4|1072.8|1072.6|1072.8|1072.6|1072.8|1072.4|6641
1615307230000|2021-03-09 16:27:10|1072.6|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072.4|1
1615307240000|2021-03-09 16:27:20|1072.6|1072.2|1072.6|1072.4|1072.8|1072.4|1072.4|1072.2|1925
1615307250000|2021-03-09 16:27:30|1072.4|1072.2|1072.6|1072.2|1072.6|1072.4|1072.4|1072|7748
1615307260000|2021-03-09 16:27:40|1072.4|1072.4|1072.2|1071.8|1072.8|1072.6|1072|1071.6|14259
1615307270000|2021-03-09 16:27:50|1072.4|1071.6|1072.6|1072.2|1072.6|1072.4|1072|1071.6|5562
1615307280000|2021-03-09 16:28:00|1072.4|1072|1072.8|1072.4|1073|1072.8|1072.4|1072|18258
1615307290000|2021-03-09 16:28:10|1073|1072.6|1072.4|1072.2|1073|1072.6|1072.2|1072|6085
1615307300000|2021-03-09 16:28:20|1072.6|1072.4|1072.6|1072.4|1073|1072.4|1072.6|1072.4|7871
1615307310000|2021-03-09 16:28:30|1072.4|1072.2|1072.4|1072.2|1072.4|1072.4|1072.2|1072|9254
1615307320000|2021-03-09 16:28:40|1072.2|1072|1072.2|1072|1072.2|1072|1072|1071.8|221
1615307330000|2021-03-09 16:28:50|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|3020
1615307340000|2021-03-09 16:29:00|1072|1071.6|1071.8|1071.6|1072|1071.8|1071.6|1071.4|6725
1615307350000|2021-03-09 16:29:10|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|755
1615307360000|2021-03-09 16:29:20|1072|1071.8|1072.2|1071.8|1072.4|1072|1072|1071.6|8857
1615307370000|2021-03-09 16:29:30|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|418
1615307380000|2021-03-09 16:29:40|1072.2|1071.8|1071.8|1071.4|1072.2|1072|1071.8|1071.4|2671
1615307390000|2021-03-09 16:29:50|1071.6|1071.2|1071.6|1071|1071.6|1071.4|1071.2|1070.8|3118
1615363210000|2021-03-10 08:00:10|1067|1066|1067.8|1067|1067.8|1067|1067|1066|61335
1615363220000|2021-03-10 08:00:20|1067.6|1066.8|1067|1066|1067.8|1067|1067|1066|21238
1615363230000|2021-03-10 08:00:30|1066.8|1065.8|1069.6|1068|1070|1068.4|1066.6|1065|21333
1615363240000|2021-03-10 08:00:40|1069.4|1068.2|1069.2|1067.4|1069.4|1068.2|1069.2|1067.2|333
1615363250000|2021-03-10 08:00:50||1067.6||1067.8||1067.8||1067.6|0
1615363260000|2021-03-10 08:01:00|1069.4|1068|1070.6|1069.2|1070.6|1070.4|1069.4|1068|6959
1615363270000|2021-03-10 08:01:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1615363280000|2021-03-10 08:01:20|1070.6|1070|1070.4|1069.2|1070.6|1070|1070|1068.6|538
1615363290000|2021-03-10 08:01:30|1070.6|1069.4|1072.8|1071.2|1073|1071.4|1070.6|1069.4|6790
1615363300000|2021-03-10 08:01:40|1072.6|1071|1071.6|1070.2|1072.8|1071.4|1070.8|1069.4|13980
1615363310000|2021-03-10 08:01:50|1071.4|1070|1071|1070|1071.8|1070.6|1071|1069.6|8163
1615363320000|2021-03-10 08:02:00|1070.8|1069.8|1071.2|1070|1071.2|1070|1069.8|1068.2|2958
1615363330000|2021-03-10 08:02:10|1071.4|1070.2|1071.6|1070.4|1071.8|1070.8|1071.2|1070.2|2924
1615363340000|2021-03-10 08:02:20||1070.6||1070.6||1070.6||1070.6|0
1615363350000|2021-03-10 08:02:30|1071.4|1070.4|1070|1068.6|1071.4|1070.4|1070|1068.6|251
1615363360000|2021-03-10 08:02:40|1070.2|1068.8|1070.4|1069.2|1070.6|1069.2|1070.2|1068.8|0
1615363370000|2021-03-10 08:02:50|1070.6|1069.4|1070.6|1069.4|1070.6|1069.8|1070.6|1069.4|0
1615363380000|2021-03-10 08:03:00|1070.4|1069.6|1071|1069.8|1071.2|1071|1070.4|1069.6|5369
1615363390000|2021-03-10 08:03:10|1071.2|1070|1071.6|1070.4|1071.8|1070.4|1071.2|1070|870
1615363410000|2021-03-10 08:03:30|1071.8|1070.6|1072.4|1071.4|1072.4|1071.4|1071.8|1070.6|927
1615363420000|2021-03-10 08:03:40|1072.6|1071.6|1073.6|1072.2|1073.6|1072.2|1072.6|1071.6|335
1615363430000|2021-03-10 08:03:50|1073.8|1072.4|1074|1072.8|1074.2|1073.2|1073.8|1072.4|377
1615363440000|2021-03-10 08:04:00|1073.8|1072.6|1073.2|1072.4|1073.8|1072.6|1073.2|1071.8|242
1615363450000|2021-03-10 08:04:10|1073.4||1073.4||1073.4||1073.2||3
1615363460000|2021-03-10 08:04:20|1073.6|1072.6|1073.2|1072.4|1073.6|1072.8|1073.2|1072.4|1858
1615363470000|2021-03-10 08:04:30|1072.6|1072.6|1073.4|1072.4|1073.6|1073.4|1072.6|1072.4|13899
1615363480000|2021-03-10 08:04:40|1073.2|1072.6|1073|1072.4|1073.4|1072.6|1073|1072.4|600
1615363490000|2021-03-10 08:04:50|1073.4|1072.6|1074|1072.8|1074.2|1073.2|1073.4|1072.6|10844
1615363500000|2021-03-10 08:05:00|1074.2|1073|1074.2|1073.4|1075|1074.2|1074|1073|18311
1615363510000|2021-03-10 08:05:10|1074.4|1073.6|1074.2|1073.4|1074.6|1073.8|1074.2|1073.4|0
1615363520000|2021-03-10 08:05:20|1074|1073.2|1073.8|1073.2|1074|1073.2|1073.8|1073.2|200
1615363530000|2021-03-10 08:05:30|1073.6|1073|1072.4|1071.6|1073.6|1073|1072.4|1071.4|4910
1615363540000|2021-03-10 08:05:40|1072.2|1071.2|1072|1071.2|1072.2|1071.2|1072|1071|0
1615363550000|2021-03-10 08:05:50|1072.2|1071|1071.4|1070.8|1072.2|1071.2|1071.4|1070.8|1247
1615363560000|2021-03-10 08:06:00|1071.2|1070.6|1070.4|1069.6|1071.2|1070.6|1070.4|1069.6|699
1615363570000|2021-03-10 08:06:10|1070.2|1069.2|1069.4|1068.4|1070.2|1069.2|1069.4|1068.2|195
1615363580000|2021-03-10 08:06:20|1069.2||1069.2||1069.2||1069.2||0
1615363590000|2021-03-10 08:06:30|1069|1068.2|1068.6|1067.8|1069|1068.2|1068.6|1067.6|1417
1615363600000|2021-03-10 08:06:40|1068.4|1067.4|1068.4|1067.4|1068.4|1068|1068.2|1067.2|748
1615363610000|2021-03-10 08:06:50|1068.2||1068.2||1068.2||1068.2||0
1615363620000|2021-03-10 08:07:00|1068|1067|1068.6|1068.2|1068.6|1068.2|1067.6|1066.8|7662
1615363630000|2021-03-10 08:07:10|1068.8|1068.4|1068.2|1067.6|1069.2|1068.4|1068.2|1067.2|1118
1615363640000|2021-03-10 08:07:20|1068|1067.4|1068|1067.4|1068|1067.4|1067.8|1067|200
1615363650000|2021-03-10 08:07:30|1067.8|1067.2|1068.2|1067.6|1068.6|1068|1067.8|1067.2|4061
1615363660000|2021-03-10 08:07:40|1068|1067.4|1068|1067.2|1068.2|1067.6|1067.8|1067.2|1243
1615363670000|2021-03-10 08:07:50|1067.8|1067|1067|1066.2|1067.8|1067.2|1066.6|1065.4|18247
1615363690000|2021-03-10 08:08:10|1067.2|1066.4|1067.6|1067|1068|1067.2|1067.2|1066.4|2941
1615363700000|2021-03-10 08:08:20|1067.8|1067.2|1067.2|1066.6|1068.2|1067.8|1067|1066.6|7856
1615363710000|2021-03-10 08:08:30|1067.4|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.6|3874
1615363720000|2021-03-10 08:08:40|1067.8|1067|1068.2|1067.4|1068.2|1067.6|1067.8|1067|876
1615363730000|2021-03-10 08:08:50|1068|1067.2|1068|1067.2|1068.2|1067.2|1067.4|1066.8|909
1615363740000|2021-03-10 08:09:00|1068.2|1067.4|1068.8|1068.4|1068.8|1068.4|1068.2|1067.4|4430
1615363750000|2021-03-10 08:09:10|1069.2|1068.6|1069.2|1068.6|1069.4|1068.6|1068.8|1068.6|374
1615363760000|2021-03-10 08:09:20|1069|1068.4|1068.6|1068|1069|1068.4|1068.6|1068|1233
1615363770000|2021-03-10 08:09:30|1068.8|1068.2|1069.4|1068.6|1069.4|1068.8|1068.8|1068.2|1825
1615363790000|2021-03-10 08:09:50|1069.6|1068.8|1070.2|1069.6|1070.2|1069.6|1069.6|1068.8|3724
1615363800000|2021-03-10 08:10:00|1069.8|1069.4|1070.4|1069.6|1070.6|1069.8|1069.8|1069|2308
1615363810000|2021-03-10 08:10:10|1070.2|1069.8|1070.6|1070|1070.6|1070.2|1070|1069.6|724
1615363820000|2021-03-10 08:10:20|1071|1070.2|1071|1070.4|1071|1070.4|1070.8|1070|920
1615363830000|2021-03-10 08:10:30|1071.2|1070.6|1071.6|1071.4|1071.6|1071.4|1071|1070.4|3074
1615363840000|2021-03-10 08:10:40|1071.8|1071.2|1072.2|1071.6|1072.2|1071.6|1071.6|1071|2912
1615363850000|2021-03-10 08:10:50|1072.4|1071.8|1072.8|1072|1073|1072.6|1072.4|1071.8|1959
1615363860000|2021-03-10 08:11:00|1073|1072.2|1074|1073.2|1074.2|1073.6|1073|1072.2|4288
1615363870000|2021-03-10 08:11:10|1073.8|1073.4|1074|1073.4|1074.2|1073.4|1073.6|1073.4|1000
1615363890000|2021-03-10 08:11:30|1074.2|1073.6|1074.4|1073.8|1074.6|1074.2|1074.2|1073.6|2803
1615363900000|2021-03-10 08:11:40|1074.6|1074|1074.4|1073.6|1075.4|1075.2|1074.4|1073.6|4025
1615363910000|2021-03-10 08:11:50||1073.8||1073.8||1073.8||1073.8|55
1615363920000|2021-03-10 08:12:00|1074.2|1073.6|1073.2|1072.8|1074.2|1073.6|1072.6|1072|3977
1615363930000|2021-03-10 08:12:10|1073.4|1073|1072.4|1071.4|1073.4|1073|1072.4|1071.4|3380
1615363940000|2021-03-10 08:12:20||1071.8||1071.8||1071.8||1071.8|0
1615363950000|2021-03-10 08:12:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1615363960000|2021-03-10 08:12:40|1072.4|1071.8|1072.4|1071.6|1072.4|1071.8|1072.2|1071.6|434
1615363980000|2021-03-10 08:13:00|1072.2||1072.2||1072.4||1072.2||0
1615363990000|2021-03-10 08:13:10|1072.4|1071.8|1073.4|1072.8|1073.6|1073|1072.4|1071.8|2468
1615364000000|2021-03-10 08:13:20|1073.6|1073|1073.6|1073|1073.6|1073|1073.4|1072.8|0
1615364010000|2021-03-10 08:13:30|1073.4|1072.8|1073.8|1073.6|1074|1073.6|1073.2|1072.8|4385
1615364020000|2021-03-10 08:13:40|1074|1073.8|1074.8|1074.4|1075.4|1074.6|1074|1073.8|10479
1615364030000|2021-03-10 08:13:50|1074.6|1074.2|1074.8|1074.4|1075|1074.4|1074.4|1074|2779
1615364040000|2021-03-10 08:14:00|1075|1074.6|1076.2|1075.8|1076.2|1075.8|1074.8|1074.4|4990
1615364050000|2021-03-10 08:14:10|1076.4|1076|1076.2|1075.8|1076.4|1076.2|1076|1075.2|4048
1615364060000|2021-03-10 08:14:20|1076|1075.6|1076|1075.6|1076.2|1076|1075.8|1075.6|5406
1615364070000|2021-03-10 08:14:30|1076.2|1075.4|1076.8|1076.2|1076.8|1076.2|1076.2|1075.2|3904
1615364080000|2021-03-10 08:14:40|1076.6|1076|1076.6|1076.2|1076.8|1076.4|1076.4|1076|2394
1615364100000|2021-03-10 08:15:00|1076.4|1076|1076.4|1075.8|1077.2|1076.4|1076|1075.4|11214
1615364110000|2021-03-10 08:15:10|1076.2|1075.6|1074.8|1074.2|1076.2|1075.6|1074.6|1074|5434
1615364120000|2021-03-10 08:15:20|1075|1074.4|1075.2|1074.6|1075.2|1074.8|1074.8|1074.4|5617
1615364130000|2021-03-10 08:15:30|1075|1075|1074.6|1073.8|1075.6|1075|1074.6|1073.8|9084
1615364140000|2021-03-10 08:15:40||1074||1074.2||1074.2||1074|0
1615364160000|2021-03-10 08:16:00|1074.4|1074|1073.8|1073.4|1074.4|1074|1073.8|1073.2|5486
1615364170000|2021-03-10 08:16:10||1073.6||1073.4||1073.6||1073.4|974
1615364180000|2021-03-10 08:16:20|1073.6|1073.2|1073.2|1072.8|1073.8|1073.2|1073.2|1072.6|4487
1615364190000|2021-03-10 08:16:30|1073|1072.2|1073|1072.2|1074|1073.6|1072.6|1071.8|13404
1615364200000|2021-03-10 08:16:40|1073.2|1072.8|1072.2|1071.6|1073.4|1072.8|1071.8|1071.2|1679
1615364210000|2021-03-10 08:16:50|1072.4|1071.4|1072|1071.4|1072.6|1072|1072|1071.4|2409
1615364220000|2021-03-10 08:17:00|1072.2|1071.6|1072.2|1071.4|1072.4|1072|1072|1071.4|613
1615364230000|2021-03-10 08:17:10|1072|1071.8|1072|1071.4|1072.4|1072.2|1072|1071.4|4122
1615364240000|2021-03-10 08:17:20|1072.2|1072.2|1072|1071.2|1072.4|1072.2|1071.8|1071.2|16370
1615364250000|2021-03-10 08:17:30|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1615364260000|2021-03-10 08:17:40|1072|1071.2|1071|1070.8|1072|1071.2|1071|1070.6|3331
1615364270000|2021-03-10 08:17:50|1070.8|1070.4|1071|1070.4|1071.2|1070.6|1070.4|1070|7568
1615364280000|2021-03-10 08:18:00|1071.2|1070.2|1071.2|1070.8|1071.2|1070.8|1071.2|1070.2|1903
1615364290000|2021-03-10 08:18:10|1071.4|1071.2|1071.2|1070.6|1071.8|1071.4|1071|1070.2|10044
1615364300000|2021-03-10 08:18:20|1071||1071||1071||1071||0
1615364320000|2021-03-10 08:18:40|1070.8||1071||1071||1070.8||600
1615364330000|2021-03-10 08:18:50|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|763
1615364340000|2021-03-10 08:19:00|1070.8|1070.4|1071.2|1070.8|1071.4|1071.2|1070.8|1070.4|10379
1615364350000|2021-03-10 08:19:10|1071|1071|1070.8|1070|1071|1071|1070.8|1070|1008
1615364360000|2021-03-10 08:19:20|1071|1070.2|1071|1070.2|1071|1070.2|1071|1070.2|0
1615364370000|2021-03-10 08:19:30|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.8|1070|0
1615364380000|2021-03-10 08:19:40|1070.6|1070|1070.4|1070|1070.6|1070|1070.4|1070|0
1615364390000|2021-03-10 08:19:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.6|1070.4|1070|5682
1615364400000|2021-03-10 08:20:00|1071|1070.6|1071|1070.6|1071.2|1071|1071|1070.4|19150
1615364410000|2021-03-10 08:20:10|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.6|1070|1884
1615364420000|2021-03-10 08:20:20|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.6|1070.2|1211
1615364430000|2021-03-10 08:20:30|1070.8|1070.2|1069.8|1069.4|1070.8|1070.2|1069.8|1069.2|4882
1615364440000|2021-03-10 08:20:40|1069.6|1069.6|1069.4|1068.8|1069.8|1069.6|1069.2|1068.6|11779
1615364450000|2021-03-10 08:20:50|1069.2|1068.6|1069|1068.6|1069.4|1069|1069|1068.4|1067
1615364460000|2021-03-10 08:21:00|1068.8|1068.4|1068.2|1067.4|1068.8|1068.4|1067.6|1067.2|8209
1615364470000|2021-03-10 08:21:10|1068||1068||1068||1068||0
1615364480000|2021-03-10 08:21:20|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.8|1067.2|0
1615364490000|2021-03-10 08:21:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.2|1040
1615364500000|2021-03-10 08:21:40|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.6|1067|92
1615364510000|2021-03-10 08:21:50|1067.8|1067.4|1067.6|1067.2|1067.8|1067.6|1067.4|1067|5532
1615364520000|2021-03-10 08:22:00|1067.4|1067|1067.2|1066.6|1067.6|1067.2|1067|1066.4|10211
1615364530000|2021-03-10 08:22:10|1067.4|1066.8|1067.2|1066.6|1067.4|1067|1067.2|1066.6|3928
1615364540000|2021-03-10 08:22:20|1067|1066.8|1067|1066.6|1067.2|1067|1067|1066.6|1089
1615364550000|2021-03-10 08:22:30|1066.6|1066.2|1067.6|1067|1068.2|1067.4|1066.2|1066|25675
1615364560000|2021-03-10 08:22:40|1068|1067.2|1067|1066|1068|1067.4|1067|1066|1507
1615364570000|2021-03-10 08:22:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.2|1065.8|11526
1615364580000|2021-03-10 08:23:00|1066.8|1066|1066.6|1066|1066.8|1066|1066.6|1066|300
1615364590000|2021-03-10 08:23:10|1066.8|1066.2|1067|1066.6|1067|1066.6|1066.8|1066.2|1055
1615364600000|2021-03-10 08:23:20|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066|2500
1615364610000|2021-03-10 08:23:30||1066||1066.4||1066.4||1066|0
1615364620000|2021-03-10 08:23:40|1066.6|1066.2|1066.4|1066.2|1066.8|1066.6|1066.4|1066|2674
1615364630000|2021-03-10 08:23:50||1066||1066||1066||1066|1115
1615364640000|2021-03-10 08:24:00|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066|1065.6|4523
1615364650000|2021-03-10 08:24:10|1066.2|1066|1066.8|1066.2|1066.8|1066.2|1066.2|1066|1608
1615364660000|2021-03-10 08:24:20|1066.6||1066.8||1066.8||1066.6||120
1615364670000|2021-03-10 08:24:30|1066.6|1066|1066.4|1066|1066.6|1066|1066.2|1065.6|930
1615364680000|2021-03-10 08:24:40||1065.8||1066||1066||1065.8|0
1615364690000|2021-03-10 08:24:50|1066.2|1065.8|1065.8|1065.2|1066.2|1066|1065.4|1065|6258
1615364700000|2021-03-10 08:25:00|1066|1065.4|1066.2|1065.8|1066.2|1066|1066|1065.4|1861
1615364710000|2021-03-10 08:25:10|1066|1065.4|1066|1065.4|1066.2|1066|1066|1065.4|619
1615364730000|2021-03-10 08:25:30|1065.8|1065.6|1066.2|1065.8|1066.4|1066.2|1065.8|1065.6|7562
1615364740000|2021-03-10 08:25:40|1066.4|1066|1066.4|1065.8|1067|1066.2|1066.2|1065.8|5070
1615364750000|2021-03-10 08:25:50|1066.2|1065.6|1065.4|1065|1066.2|1065.6|1065.4|1065|4132
1615364760000|2021-03-10 08:26:00|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|1002
1615364770000|2021-03-10 08:26:10|1065.6|1065|1065|1064.4|1065.6|1065|1065|1064.4|7002
1615364780000|2021-03-10 08:26:20|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1200
1615364790000|2021-03-10 08:26:30|1065|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|5282
1615364800000|2021-03-10 08:26:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.2|1064|12852
1615364810000|2021-03-10 08:26:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|2
1615364820000|2021-03-10 08:27:00|1064.2|1064.2|1064.6|1064.4|1064.6|1064.4|1064.2|1064|3059
1615364830000|2021-03-10 08:27:10|1064.8|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.6|2990
1615364840000|2021-03-10 08:27:20|1065.2|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.6|3818
1615364850000|2021-03-10 08:27:30|||||||||15
1615364860000|2021-03-10 08:27:40|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|600
1615364880000|2021-03-10 08:28:00|1065.4|1065|1065.2|1064.8|1065.6|1065.2|1065|1064.8|8171
1615364890000|2021-03-10 08:28:10|1065|1065|1065|1064.6|1065.6|1065|1065|1064.2|2225
1615364900000|2021-03-10 08:28:20|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064|418
1615364910000|2021-03-10 08:28:30|1065.4|1065|1065.8|1065.6|1065.8|1065.6|1065.2|1065|376
1615364920000|2021-03-10 08:28:40|1066|1065.8|1067.4|1067.2|1067.4|1067.2|1066|1065.8|3871
1615364930000|2021-03-10 08:28:50|1067.6|1067|1067|1066.4|1067.6|1067.2|1067|1066.2|4197
1615364940000|2021-03-10 08:29:00|1066.8|1066.2|1066.2|1065.6|1066.8|1066.4|1066.2|1065.6|862
1615364950000|2021-03-10 08:29:10|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1065.8|0
1615364960000|2021-03-10 08:29:20||1066||1066||1066||1066|0
1615364970000|2021-03-10 08:29:30|1066.6|1066.2|1067|1066.4|1067|1066.6|1066.6|1066.2|3440
1615364980000|2021-03-10 08:29:40||1066.6||1066.8||1066.8||1066.6|0
1615364990000|2021-03-10 08:29:50|1067.2||1067.4||1067.4||1067.2||364
1615365000000|2021-03-10 08:30:00|1067.2|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|1008
1615365010000|2021-03-10 08:30:10|1068|1067.6|1067.4|1066.8|1068|1067.6|1067.4|1066.8|2200
1615365020000|2021-03-10 08:30:20|1067.2|1066.6|1067.6|1067.4|1067.8|1067.4|1067|1066.6|1288
1615365030000|2021-03-10 08:30:30|1067.4|1067.2|1067|1066.8|1067.4|1067.2|1067|1066.6|1015
1615365040000|2021-03-10 08:30:40||1066.6||1066.6||1066.6||1066.6|2
1615365050000|2021-03-10 08:30:50|1067.2|1066.8|1067.8|1067.2|1068|1067.2|1067|1066.6|346
1615365060000|2021-03-10 08:31:00|1068|1067.4|1068.6|1068.2|1069.2|1068.6|1067.8|1067.4|7173
1615365070000|2021-03-10 08:31:10|1069|1068.4|1069.4|1068.8|1069.4|1068.8|1069|1068.4|149
1615365080000|2021-03-10 08:31:20|1069.6|1069|1070.2|1069.4|1070.2|1069.4|1069.6|1069|1697
1615365090000|2021-03-10 08:31:30|1070.4|1069.6|1070.4|1069.8|1070.6|1069.8|1070.4|1069.6|0
1615365110000|2021-03-10 08:31:50|1070.6|1070|1070.6|1070.2|1070.8|1070.4|1070.6|1070|1425
1615365120000|2021-03-10 08:32:00|1070.8|1070.4|1071.4|1070.6|1071.6|1070.8|1070.2|1070|6353
1615365130000|2021-03-10 08:32:10|1071.2|1070.2|1072.2|1071.2|1072.2|1071.2|1070.6|1070.2|13059
1615365140000|2021-03-10 08:32:20|1072.4|1071.4|1072.4|1071.8|1072.6|1072|1072.4|1071.4|1114
1615365150000|2021-03-10 08:32:30|1072|1072|1072.6|1072.2|1072.8|1072.2|1072|1071.8|5600
1615365160000|2021-03-10 08:32:40|1073.8|1072.4|1073.2|1072.8|1074|1073.2|1073|1072.4|18815
1615365170000|2021-03-10 08:32:50|1073.6|1073|1073.8|1073.6|1074.4|1073.6|1073.6|1073|1649
1615365180000|2021-03-10 08:33:00|1074|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.4|4904
1615365190000|2021-03-10 08:33:10|1073.8|1073.8|1074.6|1074|1075|1074.6|1073.8|1073.8|2621
1615365200000|2021-03-10 08:33:20|1074.8|1074.2|1074|1073.4|1075|1074.4|1074|1073.4|3360
1615365210000|2021-03-10 08:33:30|1073.8|1073.2|1073.2|1073|1073.8|1073.4|1073.2|1073|1706
1615365220000|2021-03-10 08:33:40|1073|1072.8|1073|1072.4|1073|1072.8|1073|1072.4|0
1615365230000|2021-03-10 08:33:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1615365240000|2021-03-10 08:34:00|1073|1072.8|1073.8|1073.2|1073.8|1073.4|1073|1072.6|8259
1615365250000|2021-03-10 08:34:10|1073.6|1073.4|1074.6|1073.8|1074.6|1073.8|1073.6|1073.4|1525
1615365260000|2021-03-10 08:34:20|1074.8|1074|1075.4|1074.8|1075.6|1074.8|1074.8|1074|600
1615365270000|2021-03-10 08:34:30|1075.6|1075|1075.6|1075|1076.2|1075.6|1075.6|1074.8|13647
1615365280000|2021-03-10 08:34:40|1075.4|1075.2|1076|1075.4|1076.6|1075.8|1075.2|1074.8|12053
1615365290000|2021-03-10 08:34:50|1076.4|1075.6|1076.4|1075.8|1076.4|1075.8|1076.4|1075.6|1000
1615365320000|2021-03-10 08:35:20|1076.2|1075.6|1076.4|1075.6|1076.4|1075.6|1076.2|1075.4|624
1615365330000|2021-03-10 08:35:30|1076.2|1075.4|1076.4|1075.8|1076.4|1076|1076.2|1075|2216
1615365340000|2021-03-10 08:35:40|1076.2|1075.6|1076.4|1076|1076.4|1076|1076|1075.4|700
1615365350000|2021-03-10 08:35:50|1077.2|1077|1076.4|1076|1077.2|1077|1076.4|1076|16734
1615365360000|2021-03-10 08:36:00|1076.6|1076.2|1076.6|1076|1076.8|1076.6|1076.2|1076|2263
1615365370000|2021-03-10 08:36:10|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1615365390000|2021-03-10 08:36:30||1076.6||1076.4||1076.6||1076.4|0
1615365400000|2021-03-10 08:36:40|1077|1076.6|1076.8|1076.4|1077.4|1076.6|1076.8|1076.4|905
1615365410000|2021-03-10 08:36:50|1076.6|1074.8|1076.4|1075.8|1076.6|1075.8|1075.6|1074.8|44627
1615365420000|2021-03-10 08:37:00|1076.2|1076|1076.2|1075.6|1076.4|1076|1076|1075.6|3944
1615365430000|2021-03-10 08:37:10|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.6|1075|2093
1615365440000|2021-03-10 08:37:20|1075.6|1075|1075.6|1074.6|1075.6|1075|1075.6|1074.6|67
1615365450000|2021-03-10 08:37:30|1075.2|1074.4|1074|1073.2|1075.2|1074.6|1074|1073|2431
1615365460000|2021-03-10 08:37:40||1073.4||1073.6||1073.6||1073.4|0
1615365470000|2021-03-10 08:37:50|1074.4|1073.8|1075.2|1074.8|1075.2|1074.8|1074.4|1073.8|6027
1615365480000|2021-03-10 08:38:00|1075.4|1075|1075.4|1074.8|1075.6|1075.2|1075.4|1074.8|787
1615365490000|2021-03-10 08:38:10||1075||1075.2||1075.2||1075|0
1615365500000|2021-03-10 08:38:20|1075.6|1075|1075|1074.8|1075.6|1075|1075|1074.4|1230
1615365510000|2021-03-10 08:38:30||1074.6||1074.8||1074.8||1074.4|0
1615365520000|2021-03-10 08:38:40|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|8
1615365530000|2021-03-10 08:38:50||1074.6||1074.4||1074.6||1074.4|314
1615365540000|2021-03-10 08:39:00|1074.6|1074.2|1074.2|1073.8|1074.6|1074.2|1074.2|1073.8|2159
1615365550000|2021-03-10 08:39:10|1074|1073.6|1074|1073.6|1074.2|1073.6|1074|1073.4|0
1615365560000|2021-03-10 08:39:20||1073.8||1073.8||1073.8||1073.8|0
1615365570000|2021-03-10 08:39:30|1074.2|1074|1074.8|1074.2|1075.2|1074.8|1074.2|1074|5888
1615365580000|2021-03-10 08:39:40|1075|1074.4|1074.4|1074|1075|1074.6|1074.2|1073.8|1483
1615365590000|2021-03-10 08:39:50|1074.6|1074.2|1075.2|1074.8|1075.2|1074.8|1074.6|1074.2|2732
1615365600000|2021-03-10 08:40:00|1074.8|1074.6|1075|1074.2|1075.2|1074.6|1074.8|1074.2|3752
1615365610000|2021-03-10 08:40:10|1074.8|1074|1074.2|1073.8|1074.8|1074.4|1074|1073.8|958
1615365620000|2021-03-10 08:40:20|1074|1074|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|1996
1615365630000|2021-03-10 08:40:30|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|0
1615365640000|2021-03-10 08:40:40|1074.8|1074.4|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|921
1615365650000|2021-03-10 08:40:50|1074.6|1074.2|1074.8|1074.2|1075|1074.6|1074.6|1074.2|4198
1615365660000|2021-03-10 08:41:00|1075.2|1075|1075|1074.2|1075.2|1075|1074.6|1074|104378
1615365670000|2021-03-10 08:41:10|1075.2|1074.4|1075.2|1074.6|1075.2|1074.6|1075.2|1074.4|1
1615365690000|2021-03-10 08:41:30|1075.4|1074.8|1075.2|1074.4|1075.4|1075|1075.2|1074.4|2233
1615365700000|2021-03-10 08:41:40|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1615365710000|2021-03-10 08:41:50||1074.6||1074.6||1074.6||1074.2|0
1615365720000|2021-03-10 08:42:00|1074.6|1074.4|1075.2|1074.6|1075.2|1074.6|1074.6|1074.2|4647
1615365730000|2021-03-10 08:42:10|1075||1075.2||1075.2||1075||0
1615365740000|2021-03-10 08:42:20|1075.4|1074.8|1076|1075.4|1076|1075.4|1075.4|1074.8|4579
1615365760000|2021-03-10 08:42:40|1076.2|1075.6|1076.6|1075.8|1076.6|1075.8|1076.2|1075.6|406
1615365770000|2021-03-10 08:42:50|1076.4|1075.6|1076.2|1075.4|1076.4|1075.6|1076|1075.4|1895
1615365780000|2021-03-10 08:43:00|1076|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|949
1615365790000|2021-03-10 08:43:10|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|292
1615365800000|2021-03-10 08:43:20|1076.6|1076.4|1077|1076.6|1077.2|1076.6|1076.6|1076.4|10716
1615365810000|2021-03-10 08:43:30|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|23761
1615365820000|2021-03-10 08:43:40|1076.8|1076.4|1077.4|1077|1077.4|1077|1076.6|1076|883
1615365830000|2021-03-10 08:43:50|1077.6|1077.2|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|782
1615365850000|2021-03-10 08:44:10|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|1655
1615365860000|2021-03-10 08:44:20|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.8|1077.2|197
1615365870000|2021-03-10 08:44:30|1077.6|1077.4|1077.8|1077.4|1077.8|1077.4|1077.6|1077.4|0
1615365880000|2021-03-10 08:44:40|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|7672
1615365890000|2021-03-10 08:44:50|1078|1077.6|1079.8|1079.2|1080|1079.2|1078|1077.6|13236
1615365900000|2021-03-10 08:45:00|1080|1079.4|1080|1079.4|1081|1080.4|1080|1079.4|6829
1615365910000|2021-03-10 08:45:10|1079.8|1079.2|1079.2|1078.6|1079.8|1079.2|1079.2|1078.6|1320
1615365920000|2021-03-10 08:45:20|1079|1078.8|1078.2|1077.8|1079|1078.8|1078.2|1077.8|3128
1615365930000|2021-03-10 08:45:30|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.4|464
1615365940000|2021-03-10 08:45:40|1078.2|1077.8|1078.6|1078|1078.6|1078|1078.2|1077.8|1956
1615365950000|2021-03-10 08:45:50|1078.4|1077.8|1077.8|1077.6|1078.4|1077.8|1077.8|1077.6|1722
1615365960000|2021-03-10 08:46:00|1077.6|1077.4|1078.2|1077.6|1078.2|1077.6|1077.4|1076.8|2599
1615365970000|2021-03-10 08:46:10|1078.4|1077.8|1079|1078.6|1079|1078.6|1078.4|1077.8|3075
1615365980000|2021-03-10 08:46:20|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|680
1615365990000|2021-03-10 08:46:30|1079.2|1078.6|1078.6|1078.2|1079.2|1078.8|1078.2|1077.8|6276
1615366000000|2021-03-10 08:46:40|1078.8|1078.4|1079|1078.6|1079.2|1078.6|1078.8|1078.4|0
1615366010000|2021-03-10 08:46:50|1078.8|1078.4|1079|1078.2|1079|1078.4|1078.8|1078.2|185
1615366020000|2021-03-10 08:47:00|1079.2|1078.4|1079.2|1079|1079.2|1079|1079|1078.4|0
1615366030000|2021-03-10 08:47:10|1079|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.4|1024
1615366040000|2021-03-10 08:47:20|||||||||100
1615366050000|2021-03-10 08:47:30|1079||1079||1079||1079||0
1615366060000|2021-03-10 08:47:40|1079.2||1079.2||1079.2||1079.2||0
1615366080000|2021-03-10 08:48:00|1079.4|1078.8|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|211
1615366090000|2021-03-10 08:48:10|1080|1079.4|1079.6|1079.4|1080|1079.8|1079.6|1079.2|1355
1615366100000|2021-03-10 08:48:20|1079.4|1079.2|1079.2|1078.8|1079.4|1079.2|1079|1078.8|2403
1615366110000|2021-03-10 08:48:30|1079|1078.6|1078.6|1077.8|1079|1078.6|1078.4|1077.8|513
1615366120000|2021-03-10 08:48:40||1078||1078.2||1078.2||1078|525
1615366130000|2021-03-10 08:48:50|1078.8|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|179
1615366150000|2021-03-10 08:49:10|1079|1078.4|1079|1078.2|1079|1078.4|1078.8|1078.2|387
1615366160000|2021-03-10 08:49:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|0
1615366170000|2021-03-10 08:49:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|466
1615366180000|2021-03-10 08:49:40|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.2|1078.8|4238
1615366190000|2021-03-10 08:49:50|1080|1079.6|1080.8|1080.2|1081|1080.8|1080|1079.6|22221
1615366200000|2021-03-10 08:50:00|1081|1080.6|1080.6|1079.8|1081.6|1081.4|1080.6|1079.8|22525
1615366210000|2021-03-10 08:50:10|1080.4|1080.2|1079.8|1079.2|1080.4|1080.2|1079.8|1079.2|801
1615366220000|2021-03-10 08:50:20|1079.6|1079.4|1079.2|1078.8|1079.6|1079.4|1078.8|1078.4|3759
1615366230000|2021-03-10 08:50:30||1078.6||1078.6||1078.8||1078.6|0
1615366240000|2021-03-10 08:50:40||1078.8||1078.8||1078.8||1078.8|70
1615366250000|2021-03-10 08:50:50|1079.4|1079|1080|1079.2|1080|1079.2|1079.4|1079|290
1615366260000|2021-03-10 08:51:00||1079.4||1079.6||1079.6||1079.4|0
1615366270000|2021-03-10 08:51:10|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1019
1615366280000|2021-03-10 08:51:20|1080.2|1079.8|1079.8|1079.2|1080.4|1080|1079.8|1079.2|7307
1615366290000|2021-03-10 08:51:30|1080|1079.4|1080.6|1080.4|1080.6|1080.4|1080|1079.4|1021
1615366300000|2021-03-10 08:51:40|1080.8|1080.6|1080.8|1080.6|1081|1080.6|1080.8|1080.6|324
1615366310000|2021-03-10 08:51:50|1081|1080.8|1081.4|1081|1081.6|1081|1081|1080.8|2649
1615366320000|2021-03-10 08:52:00|1081.2|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|2086
1615366330000|2021-03-10 08:52:10|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|318
1615366340000|2021-03-10 08:52:20|1081|1080.6|1081.4|1081|1081.4|1081.2|1081|1080.6|2555
1615366350000|2021-03-10 08:52:30|1081.8|1081.2|1082|1081.8|1082|1081.8|1081.6|1081.2|2000
1615366360000|2021-03-10 08:52:40|||||||||1000
1615366370000|2021-03-10 08:52:50|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1082|1410
1615366380000|2021-03-10 08:53:00|1082.4|1082.2|1082.6|1082.2|1082.8|1082.2|1082.4|1082.2|251
1615366390000|2021-03-10 08:53:10|1082.4|1082|1081.6|1081|1082.4|1082|1081.6|1081|5376
1615366400000|2021-03-10 08:53:20|1081|1080.8|1083.4|1083|1083.6|1083|1081|1080.6|63729
1615366410000|2021-03-10 08:53:30|1083.2|1082.8|1082.6|1082|1083.4|1083|1082.6|1082|5049
1615366420000|2021-03-10 08:53:40|1082.4|1081.8|1081.8|1081.4|1082.4|1082|1081.8|1081.4|5046
1615366430000|2021-03-10 08:53:50|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|4586
1615366440000|2021-03-10 08:54:00|1081.4|1081|1081.6|1081.2|1081.8|1081.2|1080.8|1080.4|21379
1615366450000|2021-03-10 08:54:10|1081.8|1081.4|1082.6|1082.2|1082.6|1082.2|1081.8|1081.4|1297
1615366460000|2021-03-10 08:54:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.6|6357
1615366470000|2021-03-10 08:54:30||1082||1081.8||1082||1081.8|1560
1615366480000|2021-03-10 08:54:40|1082|1082|1082|1081.6|1082|1082|1082|1081.4|1100
1615366500000|2021-03-10 08:55:00|1082.2|1082|1082.6|1082|1083.2|1082.6|1082.2|1082|7577
1615366510000|2021-03-10 08:55:10|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.2|3399
1615366520000|2021-03-10 08:55:20|1082.2|1081.8|1082.6|1082.2|1082.6|1082.2|1082.2|1081.8|300
1615366530000|2021-03-10 08:55:30|1082.8|1082.4|1082.4|1081.6|1082.8|1082.4|1082.4|1081.6|1008
1615366540000|2021-03-10 08:55:40|1082.6|1081.8|1082|1081.8|1082.6|1082|1082|1081.6|1016
1615366550000|2021-03-10 08:55:50|||||||||250
1615366560000|2021-03-10 08:56:00|1082.2|1082|1082.2|1081.8|1082.6|1082|1082.2|1081.8|5202
1615366570000|2021-03-10 08:56:10|1082.6|1082|1082.4|1082|1083|1082.4|1082.4|1082|107377
1615366580000|2021-03-10 08:56:20|1082.2|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|2609
1615366590000|2021-03-10 08:56:30||1081.2||1081.8||1081.8||1081.2|0
1615366600000|2021-03-10 08:56:40|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.2|2604
1615366620000|2021-03-10 08:57:00|1081.8|1081.4|1081.8|1081.6|1082|1081.6|1081.8|1081.2|219
1615366630000|2021-03-10 08:57:10|1081.6|1081.4|1081|1080.6|1081.6|1081.6|1080.8|1080.6|1568
1615366640000|2021-03-10 08:57:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|2088
1615366660000|2021-03-10 08:57:40|1081.2|1080.8|1080|1079.6|1081.2|1080.8|1079.6|1078.8|18790
1615366670000|2021-03-10 08:57:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.2|1662
1615366680000|2021-03-10 08:58:00|1080.6|1079.6|1080.4|1079.8|1080.8|1080.2|1080.2|1079.6|14622
1615366690000|2021-03-10 08:58:10|1080.2|1080|1080.4|1079.8|1080.6|1080.2|1080.2|1079.8|3013
1615366700000|2021-03-10 08:58:20|1080.2||1080||1080.2||1080||0
1615366710000|2021-03-10 08:58:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.4|1079|5011
1615366720000|2021-03-10 08:58:40|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.4|1078.6|1027
1615366730000|2021-03-10 08:58:50|1079.2|1079|1079.2|1079|1079.2|1079|1079.2|1078.8|0
1615366740000|2021-03-10 08:59:00|1079|1078.8|1078.8|1078.4|1079.2|1078.8|1078.8|1078.2|5509
1615366750000|2021-03-10 08:59:10|1079.2|1078.6|1079.6|1079|1079.6|1079|1079.2|1078.6|1600
1615366760000|2021-03-10 08:59:20|1079.4||1079.4||1079.4||1079.4||0
1615366770000|2021-03-10 08:59:30|1079.6|1079.2|1079|1078.4|1079.6|1079.2|1079|1078.4|2036
1615366780000|2021-03-10 08:59:40|1079.6|1078.6|1078.6|1078.4|1079.6|1079.2|1078.6|1078|12446
1615366790000|2021-03-10 08:59:50|1079.2|1078.6|1079.2|1078.6|1079.4|1079|1079|1078.6|6664
1615366800000|2021-03-10 09:00:00|1079.4|1078.8|1079.6|1079.2|1079.6|1079.2|1079.4|1078.8|891
1615366810000|2021-03-10 09:00:10|1080|1079.6|1080.2|1079.8|1080.2|1080|1080|1079.6|8384
1615366820000|2021-03-10 09:00:20|1080.4|1080|1080.8|1080.4|1081|1080.6|1080.4|1080|5087
1615366830000|2021-03-10 09:00:30|1081|1080.6|1081.4|1080.8|1081.8|1081.2|1081|1080.6|9470
1615366840000|2021-03-10 09:00:40|1081.8|1081|1081.8|1081.2|1082|1081.6|1081.8|1081|3698
1615366850000|2021-03-10 09:00:50|1081.6|1081|1081.6|1081|1081.6|1081.2|1081.2|1080.8|3077
1615366860000|2021-03-10 09:01:00|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|150
1615366870000|2021-03-10 09:01:10|1082|1081.4|1081.6|1081.4|1082|1081.6|1081.6|1081.4|472
1615366890000|2021-03-10 09:01:30|1081.4|1081.2|1081.2|1081|1081.4|1081.2|1081.2|1080.6|3619
1615366900000|2021-03-10 09:01:40|1081|1080.8|1080.8|1080.4|1081|1080.8|1080.8|1080.4|1204
1615366910000|2021-03-10 09:01:50||1080.2||1080.4||1080.4||1080.2|0
1615366920000|2021-03-10 09:02:00|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|5518
1615366940000|2021-03-10 09:02:20|1080.2|1080.2|1080.2|1080|1080.2|1080.2|1080.2|1079.6|4435
1615366950000|2021-03-10 09:02:30|1080|1079.8|1080|1079.4|1080|1079.8|1079.4|1079.2|5742
1615366970000|2021-03-10 09:02:50|1079.8|1079.6|1079.8|1079.2|1079.8|1079.6|1079.8|1079.2|187
1615366980000|2021-03-10 09:03:00|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|1099
1615366990000|2021-03-10 09:03:10||1078.6||1078.8||1078.8||1078.6|0
1615367000000|2021-03-10 09:03:20|1079.2|1078.6|1079|1078.4|1079.2|1078.8|1079|1078.2|1146
1615367010000|2021-03-10 09:03:30||1078.6||1078.6||1078.6||1078.4|0
1615367020000|2021-03-10 09:03:40|1079.2|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|1233
1615367030000|2021-03-10 09:03:50|1079|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|5444
1615367040000|2021-03-10 09:04:00|1079|1078.8|1079|1078.4|1079.2|1078.8|1078.8|1078.4|1204
1615367050000|2021-03-10 09:04:10|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|473
1615367060000|2021-03-10 09:04:20|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1615367070000|2021-03-10 09:04:30||1078.8||1078.6||1078.8||1078.6|1493
1615367080000|2021-03-10 09:04:40|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|3818
1615367090000|2021-03-10 09:04:50|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|135
1615367100000|2021-03-10 09:05:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1615367110000|2021-03-10 09:05:10|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.8|1078|1223
1615367120000|2021-03-10 09:05:20|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|0
1615367130000|2021-03-10 09:05:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|326
1615367140000|2021-03-10 09:05:40|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.6|1078|41
1615367150000|2021-03-10 09:05:50|1078.4|1078.2|1078.6|1078.4|1078.8|1078.6|1078.4|1077.8|5905
1615367160000|2021-03-10 09:06:00|1078.8|1078.6|1078.8|1078.6|1079.2|1078.6|1078.6|1078.4|4292
1615367170000|2021-03-10 09:06:10|1079|1078.8|1079.6|1079.2|1079.6|1079.2|1078.8|1078.6|4118
1615367180000|2021-03-10 09:06:20|1079.8|1079.4|1080.6|1080.2|1080.8|1080.4|1079.8|1079.4|8014
1615367190000|2021-03-10 09:06:30|1080.4||1080.4||1080.4||1080.4||0
1615367200000|2021-03-10 09:06:40|1080.2|1080|1079.8|1079.2|1080.2|1080|1079.8|1079.2|3669
1615367220000|2021-03-10 09:07:00|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.4|1078.8|1558
1615367230000|2021-03-10 09:07:10|1079.6|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1078.8|1621
1615367240000|2021-03-10 09:07:20|||||||||359
1615367260000|2021-03-10 09:07:40|1079.8|1079.4|1080.4|1080|1080.4|1080|1079.8|1079.4|1284
1615367270000|2021-03-10 09:07:50|1080.6|1080.2|1081|1080.6|1081.2|1080.6|1080.6|1080.2|800
1615367280000|2021-03-10 09:08:00|1081.2|1080.4|1080.4|1080|1081.2|1080.4|1080.4|1080|5564
1615367290000|2021-03-10 09:08:10||1080.2||1080||1080.2||1080|1000
1615367300000|2021-03-10 09:08:20|1080.6|1080.2|1080.8|1080.6|1080.8|1080.6|1080.6|1080.2|1464
1615367310000|2021-03-10 09:08:30|1081|1080.4|1080.8|1080.4|1081|1080.6|1080.6|1080.2|2052
1615367320000|2021-03-10 09:08:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|600
1615367360000|2021-03-10 09:09:20|||||||||776
1615367390000|2021-03-10 09:09:50|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.2|1079.6|11508
1615367400000|2021-03-10 09:10:00|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|374
1615367410000|2021-03-10 09:10:10||1080||1080||1080||1080|878
1615367420000|2021-03-10 09:10:20|1080.2|1079.8|1080|1079.8|1080.4|1080|1080|1079.6|8141
1615367430000|2021-03-10 09:10:30|1079.4|1079.6|1079.6|1079|1080|1079.8|1079|1078.8|17770
1615367440000|2021-03-10 09:10:40|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1078.8|1078.6|439
1615367460000|2021-03-10 09:11:00|1079.2|1078.8|1079.2|1078.8|1079.4|1079.2|1079.2|1078.6|2401
1615367480000|2021-03-10 09:11:20|1079|1078|1078.2|1077.6|1079|1078.4|1077.8|1077.4|26659
1615367490000|2021-03-10 09:11:30|1078.4|1077.8|1077.8|1077.4|1078.6|1078|1077.8|1077.4|8034
1615367500000|2021-03-10 09:11:40|1077.6|1077.2|1079.8|1079.2|1079.8|1079.4|1077.4|1077|54575
1615367510000|2021-03-10 09:11:50|1080|1079.4|1081.4|1080.8|1081.6|1081|1079.8|1079.4|14608
1615367520000|2021-03-10 09:12:00|1081.2|1080.4|1080.6|1079.8|1081.2|1080.6|1080.6|1079.6|7668
1615367530000|2021-03-10 09:12:10|1080.8|1080|1081|1080.6|1081|1080.6|1080.8|1080|1437
1615367540000|2021-03-10 09:12:20|1080.8|1080.4|1080.4|1079.8|1081|1080.6|1080.4|1079.8|1482
1615367560000|2021-03-10 09:12:40|1080.6|1080|1081.4|1081|1081.6|1081|1080.6|1080|3080
1615367570000|2021-03-10 09:12:50|1081.2|1080.6|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|1600
1615367590000|2021-03-10 09:13:10|1081|1080.4|1080.8|1080.2|1081.2|1080.4|1080.4|1080.2|6407
1615367600000|2021-03-10 09:13:20|1080.6|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|843
1615367610000|2021-03-10 09:13:30|1080.6|1080.2|1080|1079.6|1080.6|1080.4|1079.8|1079.6|17067
1615367630000|2021-03-10 09:13:50|||||||||32
1615367640000|2021-03-10 09:14:00||1079.8||1079.6||1079.8||1079.6|600
1615367660000|2021-03-10 09:14:20|1080.4|1080|1081.2|1080.8|1082.2|1082|1080.4|1080|19462
1615367670000|2021-03-10 09:14:30|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.6|2796
1615367680000|2021-03-10 09:14:40|1081.6|1081.2|1081.6|1081|1082|1081.4|1081|1080.8|5451
1615367690000|2021-03-10 09:14:50|1081.4|1080.8|1081.6|1081|1081.6|1081.2|1081.2|1080.6|2011
1615367700000|2021-03-10 09:15:00|1081.8|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081|600
1615367710000|2021-03-10 09:15:10|1082.2|1081.8|1082.2|1081.4|1082.4|1082|1082.2|1081.4|8998
1615367720000|2021-03-10 09:15:20|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.4|1215
1615367730000|2021-03-10 09:15:30|1082.4|1082|1082.8|1082.2|1083|1082.6|1082.4|1082|12619
1615367740000|2021-03-10 09:15:40|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|0
1615367750000|2021-03-10 09:15:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|1903
1615367760000|2021-03-10 09:16:00||1081.4||1081.4||1081.4||1081.4|232
1615367770000|2021-03-10 09:16:10||1081.6||1081.6||1081.6||1081.6|1000
1615367780000|2021-03-10 09:16:20|1082.4|1081.8|1082.4|1082|1082.6|1082.2|1082.4|1081.8|7777
1615367790000|2021-03-10 09:16:30|1082.6|1082.4|1082.8|1082|1082.8|1082.4|1082.4|1081.8|7158
1615367800000|2021-03-10 09:16:40|1082.6|1081.8|1082.4|1081.8|1082.8|1081.8|1082.4|1081.8|200
1615367810000|2021-03-10 09:16:50|1082.6|1082|1082.4|1081.8|1082.6|1082|1082|1081.6|2598
1615367820000|2021-03-10 09:17:00|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|2923
1615367830000|2021-03-10 09:17:10|1082.6|1082|1082.2|1081.8|1082.6|1082.2|1081.6|1081.2|9086
1615367850000|2021-03-10 09:17:30|1082.4|1082|1082.6|1082.2|1082.8|1082.2|1082.4|1081.8|720
1615367860000|2021-03-10 09:17:40|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|600
1615367870000|2021-03-10 09:17:50|1082.6|1082|1082.6|1082.2|1082.6|1082.2|1082.6|1082|0
1615367880000|2021-03-10 09:18:00|1082.4|1082|1081.8|1081.4|1082.4|1082|1081.8|1081.4|1682
1615367890000|2021-03-10 09:18:10||1081.2||1081.4||1081.4||1081.2|0
1615367900000|2021-03-10 09:18:20|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|783
1615367940000|2021-03-10 09:19:00|1081|1080.6|1080.6|1080|1081|1080.6|1080.6|1080|1506
1615367950000|2021-03-10 09:19:10|1080.4|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.6|39865
1615367960000|2021-03-10 09:19:20|1080.4|1080|1080.4|1080.2|1080.6|1080.4|1080.4|1080|10299
1615367970000|2021-03-10 09:19:30|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1080|171
1615367980000|2021-03-10 09:19:40|||||||||100
1615368000000|2021-03-10 09:20:00|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|2451
1615368010000|2021-03-10 09:20:10|1080|1079.6|1080.2|1079.6|1080.2|1079.8|1080|1079.6|4783
1615368020000|2021-03-10 09:20:20|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|464
1615368030000|2021-03-10 09:20:30||1079.6||1079.4||1079.6||1079.4|0
1615368040000|2021-03-10 09:20:40|1080|1079.6|1079.6|1079.2|1080.2|1079.6|1079.6|1079.2|1075
1615368050000|2021-03-10 09:20:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.2|3131
1615368060000|2021-03-10 09:21:00|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1615368070000|2021-03-10 09:21:10|1080.4|1079.6|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|4860
1615368080000|2021-03-10 09:21:20|1080|1079.6|1079.8|1079.4|1080.2|1079.6|1079.8|1079.4|215
1615368090000|2021-03-10 09:21:30||1079.2||1079.2||1079.2||1079.2|0
1615368100000|2021-03-10 09:21:40|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1079|0
1615368110000|2021-03-10 09:21:50|1079.8|1079.2|1080|1079.6|1080|1079.6|1079.8|1079.2|5264
1615368120000|2021-03-10 09:22:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1777
1615368130000|2021-03-10 09:22:10|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|845
1615368150000|2021-03-10 09:22:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|790
1615368160000|2021-03-10 09:22:40|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.2|0
1615368170000|2021-03-10 09:22:50||1079.4||1079.4||1079.4||1079.4|290
1615368180000|2021-03-10 09:23:00|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1078.8|1377
1615368200000|2021-03-10 09:23:20|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|1361
1615368230000|2021-03-10 09:23:50|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.4|2483
1615368240000|2021-03-10 09:24:00|||||||||100
1615368250000|2021-03-10 09:24:10|1079.8|1079.4|1080|1079.6|1080|1079.8|1079.6|1079.4|1971
1615368280000|2021-03-10 09:24:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|247
1615368300000|2021-03-10 09:25:00|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|2900
1615368310000|2021-03-10 09:25:10|1080.6|1080.2|1080.4|1080.2|1080.6|1080.4|1080.4|1080|3140
1615368320000|2021-03-10 09:25:20||1080||1080.2||1080.2||1080|365
1615368330000|2021-03-10 09:25:30|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.6|4505
1615368350000|2021-03-10 09:25:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.6|1079.2|1998
1615368360000|2021-03-10 09:26:00|1080.2|1079.6|1080.4|1079.8|1080.4|1080|1080.2|1079.6|2195
1615368370000|2021-03-10 09:26:10|1080.2|1080|1080.2|1079.8|1080.2|1080|1080.2|1079.8|1534
1615368380000|2021-03-10 09:26:20|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|2388
1615368390000|2021-03-10 09:26:30|1080.4||1080.6||1080.6||1080.4||0
1615368400000|2021-03-10 09:26:40|1080.4||1080.6||1080.6||1080.4||0
1615368410000|2021-03-10 09:26:50|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|2201
1615368420000|2021-03-10 09:27:00|1080.6|1080.2|1080|1079.6|1080.6|1080.2|1080|1079.6|5655
1615368450000|2021-03-10 09:27:30|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|293
1615368460000|2021-03-10 09:27:40|1080.2|1079.8|1079.6|1079.4|1080.2|1080|1079.6|1079.2|1030
1615368470000|2021-03-10 09:27:50|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|1304
1615368480000|2021-03-10 09:28:00||1079.4||1079.4||1079.4||1079.4|0
1615368490000|2021-03-10 09:28:10|1079.8|1079.6|1079.6|1079|1080|1079.6|1079.2|1079|6482
1615368500000|2021-03-10 09:28:20|1079.4|1079.2|1079.4|1079|1079.6|1079.2|1079.2|1079|22774
1615368520000|2021-03-10 09:28:40|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1615368530000|2021-03-10 09:28:50||1079||1079||1079||1079|407
1615368560000|2021-03-10 09:29:20||1079.2||1079.2||1079.2||1079.2|0
1615368580000|2021-03-10 09:29:40||1079||1079.2||1079.2||1079|2000
1615368600000|2021-03-10 09:30:00|1079.6|1079.4|1080.4|1079.8|1080.4|1079.8|1079.4|1079.2|8790
1615368610000|2021-03-10 09:30:10|1080.6|1080|1080.8|1080.4|1080.8|1080.4|1080.6|1080|151
1615368620000|2021-03-10 09:30:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|219
1615368640000|2021-03-10 09:30:40|1081.2|1080.8|1081|1080.8|1081.2|1080.8|1081|1080.8|0
1615368650000|2021-03-10 09:30:50|1080.8|1080.6|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|8252
1615368660000|2021-03-10 09:31:00|1080.6|1080.2|1080.2|1080|1080.6|1080.2|1080.2|1080|3053
1615368670000|2021-03-10 09:31:10|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|96
1615368680000|2021-03-10 09:31:20|1080.4|1079.8|1080.4|1080|1080.4|1080|1080.4|1079.8|0
1615368710000|2021-03-10 09:31:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|170
1615368740000|2021-03-10 09:32:20|1079.8|1079.8|1079.8|1079.6|1079.8|1079.8|1079.8|1079.6|891
1615368750000|2021-03-10 09:32:30||1079.4||1079.6||1079.6||1079.4|763
1615368760000|2021-03-10 09:32:40|||||||||532
1615368780000|2021-03-10 09:33:00|1079.6|1079.4|1079.8|1079.4|1079.8|1079.4|1079.6|1079.4|2795
1615368790000|2021-03-10 09:33:10|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.6|532
1615368800000|2021-03-10 09:33:20|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|901
1615368820000|2021-03-10 09:33:40||1079.4||1079.4||1079.4||1079.4|284
1615368840000|2021-03-10 09:34:00|1079.6|1079.6|1079.8|1079.6|1079.8|1079.6|1079.6|1079.6|1202
1615368850000|2021-03-10 09:34:10||1079.4||1079.4||1079.4||1079.2|3530
1615368860000|2021-03-10 09:34:20|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|99
1615368870000|2021-03-10 09:34:30|1079.2|1079|1079|1078.6|1079.2|1079|1079|1078.6|11835
1615368880000|2021-03-10 09:34:40|1078.8|1078.4|1077.6|1077.2|1078.8|1078.4|1077.6|1077|4742
1615368900000|2021-03-10 09:35:00|1077.4|1077|1077.6|1077|1077.6|1077.4|1077.4|1077|2866
1615368910000|2021-03-10 09:35:10|1077.4|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.4|1200
1615368920000|2021-03-10 09:35:20|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|3657
1615368950000|2021-03-10 09:35:50|1077|1076.8|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|3153
1615368960000|2021-03-10 09:36:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.4|0
1615368980000|2021-03-10 09:36:20|1076.8|1076.4|1077.2|1076.8|1077.2|1076.8|1076.6|1076.4|2531
1615368990000|2021-03-10 09:36:30|1077.4|1077|1078|1077.6|1078|1077.6|1077.4|1077|1000
1615369010000|2021-03-10 09:36:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|388
1615369020000|2021-03-10 09:37:00|1078|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|1592
1615369030000|2021-03-10 09:37:10|1077.8||1077.8||1077.8||1077.8||0
1615369040000|2021-03-10 09:37:20||1077.4||1077.4||1077.6||1077.4|1352
1615369050000|2021-03-10 09:37:30||1077.6||1077.6||1077.6||1077.6|0
1615369060000|2021-03-10 09:37:40|1078|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|567
1615369080000|2021-03-10 09:38:00||1077.8||1077.8||1077.8||1077.8|0
1615369090000|2021-03-10 09:38:10|1078.4|1078|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|3797
1615369100000|2021-03-10 09:38:20|||||||||500
1615369110000|2021-03-10 09:38:30|1078.4|1078.2|1079.4|1079.2|1079.4|1079.2|1078.2|1078.2|12431
1615369120000|2021-03-10 09:38:40||1079||1079||1079||1078.8|871
1615369130000|2021-03-10 09:38:50|1079.6|1079.2|1080.2|1079.8|1080.2|1079.8|1079.6|1079|9406
1615369140000|2021-03-10 09:39:00|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|1825
1615369150000|2021-03-10 09:39:10|1080.2|1079.6|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|6250
1615369160000|2021-03-10 09:39:20|1080|1079.6|1079.8|1079.2|1080.2|1079.6|1079.4|1079|7149
1615369170000|2021-03-10 09:39:30||1079.4||1079.2||1079.4||1079.2|0
1615369180000|2021-03-10 09:39:40|1079.6||1079.6||1079.6||1079.4||0
1615369200000|2021-03-10 09:40:00|1079.4|1079|1079.4|1079|1079.4|1079|1079|1078.6|1911
1615369210000|2021-03-10 09:40:10|1079.6||1079.4||1079.6||1079.4||0
1615369230000|2021-03-10 09:40:30|1079.2|1078.8|1079.2|1078.6|1079.2|1079|1079|1078.6|2412
1615369240000|2021-03-10 09:40:40|1079.6|1078.8|1080|1079.6|1080.2|1079.8|1079.6|1078.8|11549
1615369250000|2021-03-10 09:40:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|304
1615369260000|2021-03-10 09:41:00|1079.8|1079.4|1080.4|1080|1080.6|1080|1079.6|1079.2|4259
1615369270000|2021-03-10 09:41:10|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080|1079.6|138
1615369280000|2021-03-10 09:41:20|1080.4|1080|1080|1079.6|1080.4|1080|1079.8|1079.4|4861
1615369290000|2021-03-10 09:41:30|1080.2|1079.8|1080.2|1079.6|1080.2|1080|1080|1079.6|1529
1615369300000|2021-03-10 09:41:40|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.4|1079.8|3089
1615369310000|2021-03-10 09:41:50|1081|1080.4|1081.4|1081|1081.4|1081|1081|1080.4|2059
1615369320000|2021-03-10 09:42:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|94
1615369330000|2021-03-10 09:42:10|1082|1081.6|1081.8|1081.4|1082.2|1081.6|1081.8|1081.4|5465
1615369340000|2021-03-10 09:42:20|1081.6||1081.8||1081.8||1081.6||0
1615369390000|2021-03-10 09:43:10|1081.6|1081.6|1081.6|1081.2|1081.6|1081.6|1081.6|1081.2|4185
1615369400000|2021-03-10 09:43:20|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.6|2358
1615369410000|2021-03-10 09:43:30|1081.2|1081|1081.2|1080.8|1081.2|1081|1081|1080.6|2902
1615369430000|2021-03-10 09:43:50|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|643
1615369440000|2021-03-10 09:44:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|2733
1615369460000|2021-03-10 09:44:20|1081.2|1081.4|1081.4|1081|1081.4|1081.4|1081.2|1080.8|4053
1615369470000|2021-03-10 09:44:30|1081.6|1080.8|1081.8|1081.4|1081.8|1081.4|1081.2|1080.8|15051
1615369480000|2021-03-10 09:44:40|1082|1081.6|1082.8|1082.4|1082.8|1082.4|1082|1081.6|5142
1615369490000|2021-03-10 09:44:50|1082.6|1082.2|1081.8|1081.4|1082.6|1082.2|1081.6|1081.2|9783
1615369500000|2021-03-10 09:45:00|1082|1081.6|1082.6|1082.2|1082.6|1082.2|1082|1081.4|1339
1615369510000|2021-03-10 09:45:10|1082.8||1082.6||1082.8||1082.6||0
1615369520000|2021-03-10 09:45:20|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|1547
1615369530000|2021-03-10 09:45:30|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|1412
1615369550000|2021-03-10 09:45:50|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|2633
1615369560000|2021-03-10 09:46:00|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|4975
1615369570000|2021-03-10 09:46:10||1082||1082||1082||1082|0
1615369580000|2021-03-10 09:46:20|1082.4|1082.2|1082|1081.8|1082.4|1082.2|1081.8|1081.4|2420
1615369590000|2021-03-10 09:46:30|1082.2||1082.2||1082.2||1082.2||0
1615369600000|2021-03-10 09:46:40|1082|1081.6|1081.4|1081|1082|1081.6|1081.4|1081|4065
1615369610000|2021-03-10 09:46:50|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|924
1615369620000|2021-03-10 09:47:00|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1390
1615369630000|2021-03-10 09:47:10|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.4|1081|3125
1615369640000|2021-03-10 09:47:20|1081.6|1081.4|1081.6|1081.2|1081.6|1081.4|1081.6|1081.2|0
1615369650000|2021-03-10 09:47:30|1081.4|1081|1081.4|1081.2|1081.6|1081.2|1081.4|1081|668
1615369670000|2021-03-10 09:47:50|1081.2|1081|1081.4|1081.2|1081.4|1081.2|1081.2|1081|3557
1615369680000|2021-03-10 09:48:00||1081||1081||1081||1081|100
1615369690000|2021-03-10 09:48:10|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|6159
1615369700000|2021-03-10 09:48:20|1081.6|1081.2|1082|1081.6|1082|1081.8|1081.6|1081.2|2545
1615369710000|2021-03-10 09:48:30|||||||||95
1615369720000|2021-03-10 09:48:40|1082.2|1081.8|1082.4|1082|1082.4|1082|1082.2|1081.8|806
1615369740000|2021-03-10 09:49:00|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|226
1615369750000|2021-03-10 09:49:10||1082.4||1082.4||1082.4||1082.4|0
1615369760000|2021-03-10 09:49:20|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|679
1615369780000|2021-03-10 09:49:40|1082.6||1082.8||1082.8||1082.6||1530
1615369790000|2021-03-10 09:49:50|1082.6|1082.2|1083.4|1083|1083.4|1083|1082.6|1082.2|23929
1615369800000|2021-03-10 09:50:00|1083.6|1083.2|1084.8|1084.4|1084.8|1084.4|1083.4|1083|35113
1615369810000|2021-03-10 09:50:10|1084.6|1084.2|1084.2|1084|1084.6|1084.2|1084.2|1084|3829
1615369820000|2021-03-10 09:50:20|||||||||2
1615369830000|2021-03-10 09:50:30|1084|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.6|5559
1615369840000|2021-03-10 09:50:40|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|952
1615369870000|2021-03-10 09:51:10|1084|1083.6|1083.2|1082.8|1084|1083.6|1083.2|1082.8|9128
1615369880000|2021-03-10 09:51:20|1083.4|1083|1083.4|1082.8|1083.6|1083.2|1083.4|1082.8|1426
1615369890000|2021-03-10 09:51:30|1083.2|1082.6|1083.4|1083|1083.4|1083|1083.2|1082.6|601
1615369900000|2021-03-10 09:51:40|1083.2|1082.8|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1600
1615369910000|2021-03-10 09:51:50|1083.2||1083.2||1083.2||1083.2||0
1615369920000|2021-03-10 09:52:00|1083||1083.4||1083.4||1083||1008
1615369940000|2021-03-10 09:52:20|1083.2||1083.2||1083.4||1083||1000
1615369950000|2021-03-10 09:52:30|1083.4||1083.4||1083.4||1083.4||0
1615369960000|2021-03-10 09:52:40|1083.6|1083|1083.6|1083.4|1083.8|1083.4|1083.4|1083|7941
1615369970000|2021-03-10 09:52:50|1083.4|1083.2|1083.4|1082.8|1083.4|1083.2|1083.2|1082.8|1666
1615369980000|2021-03-10 09:53:00|1083.2||1083.2||1083.2||1083.2||0
1615370000000|2021-03-10 09:53:20|1083||1083.2||1083.2||1083||600
1615370010000|2021-03-10 09:53:30|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1082.8|2734
1615370020000|2021-03-10 09:53:40|1083.4|1083.2|1083.6|1083.2|1084|1083.6|1083.4|1083.2|1587
1615370050000|2021-03-10 09:54:10|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.2|1083|3071
1615370060000|2021-03-10 09:54:20|1083.4|1082.8|1082.8|1082.6|1083.4|1083|1082.8|1082.4|8866
1615370070000|2021-03-10 09:54:30|1082.6|1082.4|1082.8|1082.6|1082.8|1082.6|1082.6|1082.4|917
1615370080000|2021-03-10 09:54:40|1082.6|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|7283
1615370090000|2021-03-10 09:54:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|6313
1615370100000|2021-03-10 09:55:00|1083|1082.6|1082.4|1082|1083|1082.6|1082.4|1082|2128
1615370110000|2021-03-10 09:55:10|1082.2|1081.8|1082.8|1082.2|1082.8|1082.2|1082.2|1081.8|6733
1615370120000|2021-03-10 09:55:20|1082.6|1082|1082.4|1082.2|1082.8|1082.2|1082.4|1082|1058
1615370130000|2021-03-10 09:55:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.4|1082|4667
1615370140000|2021-03-10 09:55:40|1083|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.4|274
1615370150000|2021-03-10 09:55:50|1083.2|1082.8|1083.2|1083|1083.2|1083|1083.2|1082.8|50
1615370160000|2021-03-10 09:56:00|1083.4|1083.2|1083.4|1083.2|1083.4|1083.2|1083.4|1083|2230
1615370170000|2021-03-10 09:56:10|1083.6||1083.6||1083.6||1083.6||338
1615370180000|2021-03-10 09:56:20||1083.4||1083.4||1083.4||1083.4|0
1615370190000|2021-03-10 09:56:30||1083.2||1083.4||1083.4||1083.2|354
1615370200000|2021-03-10 09:56:40|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|197
1615370220000|2021-03-10 09:57:00|1083.8||1083.8||1083.8||1083.8||0
1615370230000|2021-03-10 09:57:10|1084.2|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.8|14061
1615370240000|2021-03-10 09:57:20|1084.2|1083.8|1084|1083.6|1084.6|1084.4|1084|1083.6|8562
1615370250000|2021-03-10 09:57:30|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|1521
1615370260000|2021-03-10 09:57:40|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.4|16342
1615370270000|2021-03-10 09:57:50|1084.2|1084|1084|1083.6|1084.2|1084|1084|1083.6|5529
1615370290000|2021-03-10 09:58:10|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|1960
1615370300000|2021-03-10 09:58:20|||||||||500
1615370320000|2021-03-10 09:58:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|971
1615370330000|2021-03-10 09:58:50|1084||1084||1084||1084||0
1615370340000|2021-03-10 09:59:00|1083.8|1083.6|1083.8|1083.4|1083.8|1083.6|1083.6|1083.4|729
1615370350000|2021-03-10 09:59:10|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.6|1083.2|553
1615370360000|2021-03-10 09:59:20||1083.4||1083.2||1083.4||1083.2|265
1615370370000|2021-03-10 09:59:30|1083.4|1083|1083.2|1082.8|1083.4|1083|1083|1082.6|3333
1615370380000|2021-03-10 09:59:40|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.4|1083|2979
1615370390000|2021-03-10 09:59:50|1083.4|1083|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|8658
1615370400000|2021-03-10 10:00:00|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1615370410000|2021-03-10 10:00:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|0
1615370420000|2021-03-10 10:00:20|1083|1082.6|1083.2|1082.6|1083.2|1083|1083|1082.6|2577
1615370430000|2021-03-10 10:00:30|1083|1082.4|1082.4|1082.2|1083|1082.4|1082.4|1082|3683
1615370440000|2021-03-10 10:00:40|1082.6|1082.4|1082.6|1082.4|1082.8|1082.4|1082.6|1082.4|276
1615370450000|2021-03-10 10:00:50||1082.2||1082.2||1082.2||1082.2|265
1615370460000|2021-03-10 10:01:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|1086
1615370470000|2021-03-10 10:01:10|1082.2|1081.8|1082.6|1082|1082.6|1082|1082|1081.6|4484
1615370480000|2021-03-10 10:01:20|1082.8|1082.2|1082.6|1082.4|1082.8|1082.4|1082.6|1082.2|5916
1615370490000|2021-03-10 10:01:30|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.4|1082|1580
1615370510000|2021-03-10 10:01:50||1082.4||1082.2||1082.4||1082.2|274
1615370520000|2021-03-10 10:02:00|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|602
1615370530000|2021-03-10 10:02:10|1082.6||1082.6||1082.6||1082.6||0
1615370570000|2021-03-10 10:02:50|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.8|1082.2|1556
1615370580000|2021-03-10 10:03:00|1083.2|1082.8|1083.4|1083|1083.4|1083.2|1083.2|1082.8|1975
1615370590000|2021-03-10 10:03:10|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|5418
1615370600000|2021-03-10 10:03:20|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1083|1082.6|1241
1615370610000|2021-03-10 10:03:30|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|1238
1615370620000|2021-03-10 10:03:40|1083|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|908
1615370640000|2021-03-10 10:04:00|1082.8|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1082|1198
1615370670000|2021-03-10 10:04:30|1082.4||1082.4||1082.4||1082.4||0
1615370680000|2021-03-10 10:04:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1383
1615370690000|2021-03-10 10:04:50||1082.6||1082.6||1082.6||1082.6|0
1615370700000|2021-03-10 10:05:00|1082.6|1082.4|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|2327
1615370710000|2021-03-10 10:05:10|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1615370720000|2021-03-10 10:05:20|||||||||1000
1615370730000|2021-03-10 10:05:30|1082.2|1082.2|1082.2|1082|1082.2|1082.2|1082.2|1082|1358
1615370740000|2021-03-10 10:05:40|1082.4|1082.2|1082.6|1082.4|1082.6|1082.4|1082.4|1082.2|2637
1615370750000|2021-03-10 10:05:50|1082.8|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.6|797
1615370760000|2021-03-10 10:06:00|1083.2|1083|1083.4|1083.2|1083.4|1083.2|1083|1083|4722
1615370780000|2021-03-10 10:06:20|1083.6|1083|1083.6|1083.2|1083.6|1083.4|1083.6|1083|4154
1615370790000|2021-03-10 10:06:30|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|13
1615370800000|2021-03-10 10:06:40|1083.8||1083.8||1083.8||1083.8||0
1615370810000|2021-03-10 10:06:50|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|3492
1615370820000|2021-03-10 10:07:00|1084.2||1084||1084.2||1084||0
1615370830000|2021-03-10 10:07:10|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1082.8|8879
1615370840000|2021-03-10 10:07:20|1083.6|1083.2|1083|1082.6|1083.6|1083.2|1083|1082.6|117
1615370850000|2021-03-10 10:07:30|1083.2|1082.8|1083.6|1083|1083.6|1083|1083|1082.8|2574
1615370860000|2021-03-10 10:07:40|1083.4||1083.4||1083.4||1083.4||0
1615370870000|2021-03-10 10:07:50|1083.2|1082.8|1083.2|1082.8|1083.2|1083|1083.2|1082.8|800
1615370880000|2021-03-10 10:08:00|1083.4|1083|1083.6|1083.4|1084|1083.4|1083.4|1083|1391
1615370890000|2021-03-10 10:08:10|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083|1783
1615370910000|2021-03-10 10:08:30|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.4|1082.8|163
1615370920000|2021-03-10 10:08:40|1083.6|1083|1083.2|1083|1083.6|1083.2|1083.2|1083|174
1615370930000|2021-03-10 10:08:50|1083.4|1082.8|1083.4|1083|1083.4|1083.2|1083.4|1082.8|0
1615370960000|2021-03-10 10:09:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.6|4619
1615370970000|2021-03-10 10:09:30|1083.4||1083.4||1083.4||1083.2||0
1615370980000|2021-03-10 10:09:40|1083.2||1083.2||1083.2||1083.2||0
1615371010000|2021-03-10 10:10:10|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1615371020000|2021-03-10 10:10:20|1083.6|1083.2|1084.4|1084|1084.4|1084|1083.6|1083.2|8371
1615371030000|2021-03-10 10:10:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.6|1521
1615371040000|2021-03-10 10:10:40|1084.2|1084.2|1084.4|1084.2|1084.6|1084.2|1084.2|1084.2|3556
1615371050000|2021-03-10 10:10:50|1084.6|1084.4|1084.2|1084|1084.6|1084.4|1084.2|1084|5731
1615371060000|2021-03-10 10:11:00|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|1788
1615371080000|2021-03-10 10:11:20||1084||1083.8||1084||1083.8|30
1615371090000|2021-03-10 10:11:30|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|2645
1615371100000|2021-03-10 10:11:40|||||||||200
1615371130000|2021-03-10 10:12:10|1084|1083.6|1084.2|1083.6|1084.2|1083.8|1084|1083.6|1957
1615371140000|2021-03-10 10:12:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|0
1615371160000|2021-03-10 10:12:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|1567
1615371170000|2021-03-10 10:12:50|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|8076
1615371180000|2021-03-10 10:13:00|1084.6||1084.6||1084.6||1084.6||0
1615371190000|2021-03-10 10:13:10|1084.8|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|5154
1615371200000|2021-03-10 10:13:20|1085||1085||1085||1085||26
1615371220000|2021-03-10 10:13:40|1084.8|1084.4|1084|1083.8|1084.8|1084.4|1084|1083.8|5529
1615371230000|2021-03-10 10:13:50|1083.8|1083.6|1084.2|1084|1084.2|1084|1083.8|1083.4|1146
1615371240000|2021-03-10 10:14:00|1084|1083.8|1084|1083.8|1084.2|1083.8|1084|1083.6|3978
1615371250000|2021-03-10 10:14:10|||||||||60
1615371260000|2021-03-10 10:14:20|1084.2|1084|1084.2|1084|1084.2|1084|1083.8|1083.6|11765
1615371280000|2021-03-10 10:14:40|1084|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.4|7307
1615371290000|2021-03-10 10:14:50|1083.8|1083.6|1083.6|1083.2|1083.8|1083.8|1083.6|1083.2|2319
1615371300000|2021-03-10 10:15:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|2500
1615371310000|2021-03-10 10:15:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1615371320000|2021-03-10 10:15:20|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|6500
1615371330000|2021-03-10 10:15:30|1083.4|1083|1082.6|1082.2|1083.4|1083|1082.6|1082.2|25655
1615371340000|2021-03-10 10:15:40|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.4|600
1615371350000|2021-03-10 10:15:50|1083|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.8|7489
1615371360000|2021-03-10 10:16:00|1083.2|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|419
1615371370000|2021-03-10 10:16:10||1082.4||1082.4||1082.4||1082.2|0
1615371380000|2021-03-10 10:16:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|100
1615371400000|2021-03-10 10:16:40|1082.8|1082.4|1083.2|1082.8|1083.2|1082.8|1082.8|1082.4|5656
1615371430000|2021-03-10 10:17:10|1083.4|1083|1082.6|1082.4|1083.6|1083.2|1082.6|1082.4|29644
1615371440000|2021-03-10 10:17:20|1082.8|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.6|20458
1615371450000|2021-03-10 10:17:30|1083.2|1083|1083.6|1083|1083.6|1083|1083.2|1083|13521
1615371460000|2021-03-10 10:17:40||1083.2||1083.2||1083.2||1083.2|0
1615371500000|2021-03-10 10:18:20|1083.4|1083|1083.6|1083.2|1083.6|1083.4|1083.2|1083|4901
1615371520000|2021-03-10 10:18:40|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|3995
1615371530000|2021-03-10 10:18:50|1083.8|1083.4|1084.4|1084|1084.6|1084.2|1083.8|1083.4|3644
1615371550000|2021-03-10 10:19:10||1084.2||1084.2||1084.2||1084.2|0
1615371560000|2021-03-10 10:19:20|1084.6||1084.6||1084.6||1084.6||400
1615371580000|2021-03-10 10:19:40||1084.4||1084.4||1084.4||1084.2|600
1615371590000|2021-03-10 10:19:50|1084.8|1084.6|1085|1084.8|1085|1084.8|1084.8|1084.4|3449
1615371600000|2021-03-10 10:20:00|1084.8|1084.6|1085.4|1085.2|1085.4|1085.2|1084.8|1084.6|12703
1615371610000|2021-03-10 10:20:10|1085.6|1085.4|1085.4|1085.2|1085.6|1085.4|1085.4|1085|3435
1615371620000|2021-03-10 10:20:20|1085|1084.8|1085.8|1085.4|1085.8|1085.4|1085|1084.8|60735
1615371640000|2021-03-10 10:20:40|1085.6|1085.2|1085.4|1085.2|1085.8|1085.4|1085.4|1085|6815
1615371650000|2021-03-10 10:20:50|1085.6|1085.4|1086.6|1086|1086.6|1086|1085.6|1085.4|887
1615371660000|2021-03-10 10:21:00|1086.4|1086.2|1086.4|1086.2|1086.8|1086.4|1086.4|1086.2|2802
1615371680000|2021-03-10 10:21:20|1086.2|1086|1086.2|1085.8|1086.2|1086|1086.2|1085.8|2579
1615371690000|2021-03-10 10:21:30|1086|1085.6|1086|1085.6|1086|1085.8|1086|1085.6|3988
1615371700000|2021-03-10 10:21:40|1086.2|1085.8|1086.2|1085.8|1086.2|1086|1086.2|1085.8|470
1615371710000|2021-03-10 10:21:50|1086.4|1086|1086.4|1086.2|1086.8|1086.4|1086.4|1085.8|5588
1615371720000|2021-03-10 10:22:00|1086.2|1086|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1081
1615371730000|2021-03-10 10:22:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1615371740000|2021-03-10 10:22:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|2496
1615371750000|2021-03-10 10:22:30|1086.4|1086|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|722
1615371760000|2021-03-10 10:22:40|1086.4|1086|1086.4|1086|1086.4|1086.2|1086.4|1086|1075
1615371770000|2021-03-10 10:22:50|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|122
1615371780000|2021-03-10 10:23:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|0
1615371790000|2021-03-10 10:23:10|1086.2|1085.8|1086.2|1086|1086.2|1086|1086.2|1085.8|882
1615371800000|2021-03-10 10:23:20||1085.8||1085.8||1085.8||1085.8|281
1615371810000|2021-03-10 10:23:30|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|698
1615371820000|2021-03-10 10:23:40||1085.6||1085.4||1085.6||1085.4|275
1615371830000|2021-03-10 10:23:50||1085.6||1085.6||1085.6||1085.6|0
1615371840000|2021-03-10 10:24:00|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|1341
1615371850000|2021-03-10 10:24:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|16872
1615371860000|2021-03-10 10:24:20|1085.6|1085.4|1085.6|1085.2|1085.6|1085.4|1085.4|1085.2|11154
1615371880000|2021-03-10 10:24:40|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|1114
1615371890000|2021-03-10 10:24:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1615371900000|2021-03-10 10:25:00|1085.4||1085.4||1085.4||1085.4||0
1615371910000|2021-03-10 10:25:10|1085.6|1085.4|1086|1085.8|1086|1085.8|1085.6|1085.2|3726
1615371920000|2021-03-10 10:25:20|1086.2||1086||1086.2||1086||936
1615371930000|2021-03-10 10:25:30|1085.8|1085.6|1085.6|1085|1085.8|1085.6|1085.4|1085|1334
1615371950000|2021-03-10 10:25:50||1085.2||1085.2||1085.2||1085.2|0
1615371960000|2021-03-10 10:26:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|374
1615371970000|2021-03-10 10:26:10|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.4|5070
1615371980000|2021-03-10 10:26:20|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|3274
1615371990000|2021-03-10 10:26:30|1085||1084.8||1085||1084.8||0
1615372000000|2021-03-10 10:26:40||1084.6||1084.4||1084.6||1084.4|850
1615372010000|2021-03-10 10:26:50|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|118
1615372020000|2021-03-10 10:27:00|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084.2|0
1615372030000|2021-03-10 10:27:10|1084.6||1084.6||1084.6||1084.6||0
1615372050000|2021-03-10 10:27:30|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|1446
1615372080000|2021-03-10 10:28:00|1084|1083.6|1083.6|1083.2|1084|1083.8|1083.4|1083.2|14989
1615372090000|2021-03-10 10:28:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|1152
1615372100000|2021-03-10 10:28:20|1083.6|1083.2|1083.2|1082.8|1083.6|1083.2|1083.2|1082.8|947
1615372110000|2021-03-10 10:28:30|1083.4|1082.6|1082.8|1082.4|1083.4|1083|1082.8|1082.4|11136
1615372120000|2021-03-10 10:28:40|1083|1082.6|1083|1082.8|1083|1082.8|1082.8|1082.6|4468
1615372130000|2021-03-10 10:28:50|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|424
1615372140000|2021-03-10 10:29:00|1083|1082.6|1082.4|1082|1083|1082.6|1082.4|1082|6976
1615372150000|2021-03-10 10:29:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|5244
1615372160000|2021-03-10 10:29:20|1082|1081.6|1082.2|1082|1082.2|1082|1082|1081.6|998
1615372170000|2021-03-10 10:29:30|1082.4|1082.2|1082.6|1082.2|1082.6|1082.4|1082.2|1082|15508
1615372180000|2021-03-10 10:29:40||1082.4||1082.4||1082.4||1082.2|0
1615372190000|2021-03-10 10:29:50|1082.8||1082.8||1082.8||1082.8||3746
1615372200000|2021-03-10 10:30:00|1083|1082.6|1083.4|1083|1083.4|1083|1083|1082.6|1306
1615372210000|2021-03-10 10:30:10||1083.2||1083||1083.2||1082.8|1761
1615372220000|2021-03-10 10:30:20|1083.6|1083.2|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|849
1615372230000|2021-03-10 10:30:30|1083.4|1083|1083.4|1083|1083.4|1083.2|1083.2|1082.8|1032
1615372240000|2021-03-10 10:30:40|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1409
1615372250000|2021-03-10 10:30:50|1083.4|1083|1083.2|1082.6|1083.4|1083|1083|1082.6|1926
1615372270000|2021-03-10 10:31:10||1082.8||1082.8||1082.8||1082.8|0
1615372280000|2021-03-10 10:31:20|1083.4|1083|1083.2|1082.8|1083.4|1083|1083.2|1082.8|471
1615372290000|2021-03-10 10:31:30|1083||1083||1083||1083||0
1615372300000|2021-03-10 10:31:40|1082.8|1082.6|1082.6|1082.2|1082.8|1082.6|1082.6|1082.2|1084
1615372310000|2021-03-10 10:31:50|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|2441
1615372330000|2021-03-10 10:32:10||1082.2||1082.2||1082.2||1082.2|0
1615372340000|2021-03-10 10:32:20|1082.2|1082|1082|1081.6|1082.4|1082|1082|1081.6|515
1615372350000|2021-03-10 10:32:30|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|945
1615372360000|2021-03-10 10:32:40||1081.2||1081||1081.2||1081|500
1615372370000|2021-03-10 10:32:50|1081|1080.8|1081|1080.8|1081.4|1080.8|1080.8|1080.6|2182
1615372380000|2021-03-10 10:33:00|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.6|1080.2|8595
1615372400000|2021-03-10 10:33:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|3771
1615372420000|2021-03-10 10:33:40|1081.6||1081.6||1081.6||1081.4||0
1615372430000|2021-03-10 10:33:50|1081.4|1080.6|1081.4|1081|1081.6|1081|1081|1080.6|8664
1615372460000|2021-03-10 10:34:20|1081.8|1081.2|1082|1081.8|1082.2|1081.8|1081.8|1081.2|25105
1615372470000|2021-03-10 10:34:30|1082.2|1082|1082.4|1082|1082.4|1082.2|1082.2|1081.8|1535
1615372480000|2021-03-10 10:34:40|1082.6|1082.2|1082.4|1082.2|1082.8|1082.4|1082.4|1082|2090
1615372490000|2021-03-10 10:34:50|||||||||25
1615372500000|2021-03-10 10:35:00|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1081.8|385
1615372510000|2021-03-10 10:35:10|1082.2||1082.2||1082.4||1082.2||1212
1615372520000|2021-03-10 10:35:20|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.4|7184
1615372530000|2021-03-10 10:35:30|1082.2|1081.4|1082.2|1082|1082.2|1082|1082.2|1081.4|2230
1615372540000|2021-03-10 10:35:40|1082.4|1082.2|1082.6|1082.4|1083|1082.6|1082.4|1082.2|195
1615372550000|2021-03-10 10:35:50|1082.4|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1081.8|397
1615372560000|2021-03-10 10:36:00|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.6|1598
1615372570000|2021-03-10 10:36:10|1082.4|1081.6|1082.4|1082|1082.4|1082|1082.4|1081.6|0
1615372580000|2021-03-10 10:36:20|1082.6|1082.2|1082.2|1082|1082.6|1082.2|1082.2|1081.8|1408
1615372590000|2021-03-10 10:36:30|||||||||5
1615372600000|2021-03-10 10:36:40|1082|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|249
1615372610000|2021-03-10 10:36:50|1081.8|1081.6|1081.6|1081.2|1082.2|1081.8|1081.6|1081.2|5360
1615372630000|2021-03-10 10:37:10|1081.4||1081.6||1081.6||1081.4||47
1615372640000|2021-03-10 10:37:20|1081.8|1081.4|1082.2|1082|1082.2|1082|1081.8|1081.4|2041
1615372650000|2021-03-10 10:37:30|1082|1081.8|1082.2|1082|1082.2|1082|1082|1081.6|3231
1615372660000|2021-03-10 10:37:40|1082.4|1082.2|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|3364
1615372670000|2021-03-10 10:37:50||1082.4||1082.6||1082.6||1082.4|0
1615372680000|2021-03-10 10:38:00|1083|1082.8|1083|1082.8|1083|1082.8|1083|1082.6|238
1615372700000|2021-03-10 10:38:20|1083.2|1083|1083.4|1083|1083.4|1083.2|1083.2|1083|6292
1615372710000|2021-03-10 10:38:30|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.4|1083|2009
1615372730000|2021-03-10 10:38:50|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|3834
1615372740000|2021-03-10 10:39:00|1083.6||1083.4||1083.6||1083.4||0
1615372750000|2021-03-10 10:39:10||1083||1083||1083||1083|2645
1615372760000|2021-03-10 10:39:20||1082.8||1082.8||1082.8||1082.8|0
1615372770000|2021-03-10 10:39:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.6|0
1615372780000|2021-03-10 10:39:40|1083.4|1082.8|1083.4|1082.8|1083.4|1083|1083|1082.8|3472
1615372790000|2021-03-10 10:39:50|1083.2|1083|1083.2|1083|1083.4|1083.2|1083.2|1082.8|4600
1615372800000|2021-03-10 10:40:00|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.4|1040
1615372810000|2021-03-10 10:40:10||1082.8||1082.6||1082.8||1082.6|0
1615372820000|2021-03-10 10:40:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.4|1082.2|6874
1615372830000|2021-03-10 10:40:30|1082.6|1082.6|1082.2|1081.8|1082.6|1082.6|1082.2|1081.6|2155
1615372850000|2021-03-10 10:40:50|||||||||30
1615372870000|2021-03-10 10:41:10||1082||1081.8||1082||1081.8|0
1615372880000|2021-03-10 10:41:20|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|666
1615372890000|2021-03-10 10:41:30|1083|1082.2|1083|1082.8|1083|1082.8|1083|1082.2|4275
1615372900000|2021-03-10 10:41:40|1083.2|1083|1082.8|1082.4|1083.4|1083|1082.8|1082.4|1165
1615372920000|2021-03-10 10:42:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1758
1615372930000|2021-03-10 10:42:10|1082.4|1082|1083.2|1082.6|1083.2|1082.6|1082.4|1082|353
1615372940000|2021-03-10 10:42:20|1083|1082.8|1083.4|1083|1083.4|1083|1083|1082.8|2586
1615372960000|2021-03-10 10:42:40|1083.2|1083.2|1083.6|1083.2|1083.6|1083.4|1083.2|1083.2|1662
1615372980000|2021-03-10 10:43:00|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|2335
1615373000000|2021-03-10 10:43:20|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|5932
1615373010000|2021-03-10 10:43:30|1083.4|1083|1083.4|1083|1083.6|1083|1083.4|1083|0
1615373020000|2021-03-10 10:43:40|1083.6||1083.4||1083.6||1083.4||0
1615373030000|2021-03-10 10:43:50|1083.2|1082.8|1083.4|1083|1083.4|1083|1083|1082.6|380
1615373050000|2021-03-10 10:44:10|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.4|1083.2|1278
1615373060000|2021-03-10 10:44:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.2|1267
1615373070000|2021-03-10 10:44:30|1083.8|1083.4|1083.8|1083.2|1083.8|1083.6|1083.8|1083.2|308
1615373110000|2021-03-10 10:45:10||1083.4||1083.4||1083.4||1083.4|0
1615373130000|2021-03-10 10:45:30|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.6|2480
1615373140000|2021-03-10 10:45:40|1084.2|1084|1084.2|1084|1084.2|1084|1084.2|1084|2064
1615373160000|2021-03-10 10:46:00|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|1630
1615373180000|2021-03-10 10:46:20|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.8|1470
1615373190000|2021-03-10 10:46:30|1084.4||1084.4||1084.4||1084.4||380
1615373270000|2021-03-10 10:47:50|1084.2|1083.8|1084.6|1084.4|1084.6|1084.4|1084.2|1083.8|6755
1615373280000|2021-03-10 10:48:00|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|1809
1615373290000|2021-03-10 10:48:10||1084.6||1084.4||1084.6||1084.4|356
1615373300000|2021-03-10 10:48:20|1084.6|1084.2|1084.2|1083.8|1084.6|1084.2|1084.2|1083.6|3831
1615373310000|2021-03-10 10:48:30|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|3133
1615373320000|2021-03-10 10:48:40|1083.6|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.6|1034
1615373340000|2021-03-10 10:49:00|1084.2|1083.8|1084|1083.6|1084.6|1084|1084|1083.6|3786
1615373350000|2021-03-10 10:49:10||1083.4||1083.4||1083.4||1083.4|0
1615373370000|2021-03-10 10:49:30|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|3783
1615373390000|2021-03-10 10:49:50|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|0
1615373400000|2021-03-10 10:50:00|1084.2|1083.8|1084.2|1083.8|1084.4|1083.8|1084.2|1083.8|394
1615373430000|2021-03-10 10:50:30|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|2358
1615373440000|2021-03-10 10:50:40|1083.6|1083.2|1083.6|1083.4|1083.6|1083.4|1083.6|1083.2|0
1615373460000|2021-03-10 10:51:00|1083.4|1083.2|1083.2|1082.8|1083.4|1083.4|1083.2|1082.8|674
1615373480000|2021-03-10 10:51:20||1082.6||1082.8||1082.8||1082.6|0
1615373490000|2021-03-10 10:51:30|1083||1083||1083||1083||0
1615373500000|2021-03-10 10:51:40|1082.8|1082.6|1082.2|1082|1082.8|1082.6|1082.2|1081.8|1256
1615373510000|2021-03-10 10:51:50||1081.8||1081.8||1081.8||1081.8|0
1615373520000|2021-03-10 10:52:00|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1082|1335
1615373530000|2021-03-10 10:52:10|1082.8|1082.4|1082.6|1082.2|1083|1082.6|1082.6|1082.2|1624
1615373550000|2021-03-10 10:52:30|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.4|0
1615373560000|2021-03-10 10:52:40|1082.6|1082.2|1082.6|1082|1082.6|1082.4|1082.6|1082|952
1615373570000|2021-03-10 10:52:50|1082.4|1081.8|1082|1081.8|1082.4|1081.8|1082|1081.8|0
1615373580000|2021-03-10 10:53:00|1082.2|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1082|947
1615373590000|2021-03-10 10:53:10|1083|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|9200
1615373600000|2021-03-10 10:53:20|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|108
1615373620000|2021-03-10 10:53:40|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.8|1082.2|3369
1615373660000|2021-03-10 10:54:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.4|1082.6|1082.2|4287
1615373670000|2021-03-10 10:54:30|1082.8|1082.4|1082.4|1082|1082.8|1082.4|1082.4|1082|852
1615373680000|2021-03-10 10:54:40|||||||||50
1615373690000|2021-03-10 10:54:50||1082.2||1082.2||1082.2||1082.2|0
1615373700000|2021-03-10 10:55:00|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.8|1288
1615373710000|2021-03-10 10:55:10|1081.8|1081.6|1081.6|1081.4|1082|1081.6|1081.6|1081.4|2842
1615373720000|2021-03-10 10:55:20||1081.2||1081.4||1081.4||1081.2|1080
1615373730000|2021-03-10 10:55:30|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1080.8|695
1615373740000|2021-03-10 10:55:40||1081.2||1081||1081.2||1081|1072
1615373750000|2021-03-10 10:55:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|270
1615373760000|2021-03-10 10:56:00||1081||1081||1081||1081|0
1615373770000|2021-03-10 10:56:10|||||||||1728
1615373780000|2021-03-10 10:56:20|1081.4|1081.2|1081.8|1081.4|1081.8|1081.4|1081.4|1081.2|3693
1615373790000|2021-03-10 10:56:30||1081.6||1081.6||1081.6||1081.6|0
1615373800000|2021-03-10 10:56:40|1082|1081.4|1081.8|1081.2|1082|1081.6|1081.6|1081.2|4836
1615373810000|2021-03-10 10:56:50|1081.6||1081.6||1081.6||1081.6||0
1615373820000|2021-03-10 10:57:00|1081.4|1081.4|1082|1081.4|1082|1081.4|1081.4|1081.4|480
1615373830000|2021-03-10 10:57:10|1081.8||1082||1082||1081.8||500
1615373840000|2021-03-10 10:57:20|1081.8||1081.8||1081.8||1081.8||0
1615373850000|2021-03-10 10:57:30|1082||1082||1082||1081.8||0
1615373860000|2021-03-10 10:57:40||1081.6||1081.6||1081.6||1081.6|181
1615373880000|2021-03-10 10:58:00|1081.8|1081.4|1081.4|1081.2|1081.8|1081.4|1081.4|1081|2974
1615373890000|2021-03-10 10:58:10|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|212
1615373900000|2021-03-10 10:58:20|1081.2||1081.4||1081.4||1081.2||0
1615373910000|2021-03-10 10:58:30|1081.6|1081.2|1081.6|1081.4|1081.6|1081.4|1081.6|1081.2|491
1615373920000|2021-03-10 10:58:40|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|100
1615373940000|2021-03-10 10:59:00|1081.8|1081.2|1082|1081.6|1082.2|1081.8|1081.8|1081.2|3926
1615373950000|2021-03-10 10:59:10|1082.2||1081.8||1082.2||1081.8||0
1615373960000|2021-03-10 10:59:20|1082||1082||1082||1082||0
1615373990000|2021-03-10 10:59:50|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|925
1615374000000|2021-03-10 11:00:00|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1081|2442
1615374010000|2021-03-10 11:00:10|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|2833
1615374020000|2021-03-10 11:00:20|1080.8|1080.4|1081|1080.8|1081|1080.8|1080.8|1080.4|1176
1615374030000|2021-03-10 11:00:30|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1080.8|4825
1615374050000|2021-03-10 11:00:50|1081.4|1081.2|1081.6|1081.2|1081.6|1081.2|1081.4|1081.2|3643
1615374080000|2021-03-10 11:01:20|1081.8||1081.6||1081.8||1081.6||0
1615374090000|2021-03-10 11:01:30|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|401
1615374100000|2021-03-10 11:01:40|1082||1082||1082||1082||1020
1615374110000|2021-03-10 11:01:50|1082.2|1082|1082.2|1082|1082.2|1082|1082.2|1081.8|649
1615374120000|2021-03-10 11:02:00|1082.4||1082.4||1082.4||1082.4||1102
1615374130000|2021-03-10 11:02:10|1082.6|1082.2|1083|1082.8|1083|1082.8|1082.6|1082.2|1345
1615374140000|2021-03-10 11:02:20|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|7
1615374160000|2021-03-10 11:02:40|1082.8||1083||1083||1082.8||510
1615374180000|2021-03-10 11:03:00||1082.8||1082.8||1082.8||1082.8|0
1615374190000|2021-03-10 11:03:10|1083.2|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|5206
1615374200000|2021-03-10 11:03:20|1083|1083|1083.2|1082.8|1083.2|1083|1083|1082.8|1156
1615374220000|2021-03-10 11:03:40|1083|1082.6|1083|1082.6|1083.2|1082.8|1082.8|1082.4|10740
1615374230000|2021-03-10 11:03:50|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1615374240000|2021-03-10 11:04:00|1083||1082.8||1083||1082.8||0
1615374250000|2021-03-10 11:04:10|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1082|3173
1615374260000|2021-03-10 11:04:20|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1615374280000|2021-03-10 11:04:40|1082.8||1082.6||1082.8||1082.6||50
1615374290000|2021-03-10 11:04:50|1082.8||1082.4||1082.8||1082.4||0
1615374300000|2021-03-10 11:05:00|1082.2|1082|1082.4|1082|1082.4|1082|1082|1081.8|2206
1615374310000|2021-03-10 11:05:10|1082.6|1082.2|1083|1082.6|1083|1082.6|1082.6|1082.2|2515
1615374340000|2021-03-10 11:05:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.4|2393
1615374370000|2021-03-10 11:06:10|1083.2||1083||1083.2||1083||0
1615374400000|2021-03-10 11:06:40|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.6|1082.2|976
1615374430000|2021-03-10 11:07:10|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|0
1615374470000|2021-03-10 11:07:50|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|456
1615374480000|2021-03-10 11:08:00||1083.4||1083.4||1083.4||1083.2|0
1615374490000|2021-03-10 11:08:10|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|1083.8|1083.6|109
1615374500000|2021-03-10 11:08:20|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|1382
1615374510000|2021-03-10 11:08:30|||||||||800
1615374520000|2021-03-10 11:08:40||1083.6||1083.6||1083.6||1083.6|0
1615374530000|2021-03-10 11:08:50|1084|1083.8|1084|1083.6|1084|1083.8|1084|1083.6|994
1615374540000|2021-03-10 11:09:00|1084.2|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.8|2645
1615374550000|2021-03-10 11:09:10|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|10000
1615374570000|2021-03-10 11:09:30|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|2303
1615374590000|2021-03-10 11:09:50||1084.2||1084.2||1084.2||1084.2|5253
1615374600000|2021-03-10 11:10:00|1084.2|1084|1084.2|1084|1084.2|1084|1084.2|1083.8|3536
1615374620000|2021-03-10 11:10:20|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|462
1615374640000|2021-03-10 11:10:40|1083.8|1083.4|1084|1083.4|1084|1083.4|1083.6|1083.2|1171
1615374650000|2021-03-10 11:10:50||1083.6||1083.6||1083.8||1083.6|0
1615374660000|2021-03-10 11:11:00|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|721
1615374670000|2021-03-10 11:11:10|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.6|1084.2|10402
1615374680000|2021-03-10 11:11:20|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|3274
1615374690000|2021-03-10 11:11:30|1085|1084.2|1084.4|1084|1085|1084.2|1084.4|1083.8|188
1615374710000|2021-03-10 11:11:50|1084.6||1084.6||1084.6||1084.6||0
1615374720000|2021-03-10 11:12:00||1084.2||1084.2||1084.2||1084.2|0
1615374750000|2021-03-10 11:12:30|1084.8|1084|1084.4|1084|1084.8|1084|1084.4|1084|336
1615374770000|2021-03-10 11:12:50||1084.2||1084.2||1084.2||1084.2|0
1615374780000|2021-03-10 11:13:00|1084.6||1084.6||1084.6||1084.6||0
1615374800000|2021-03-10 11:13:20||1084.4||1084.4||1084.4||1084|8885
1615374810000|2021-03-10 11:13:30||1084.2||1084.2||1084.2||1084.2|0
1615374830000|2021-03-10 11:13:50|1084.4|1084|1084.4|1084|1084.6|1084.2|1084.4|1084|569
1615374910000|2021-03-10 11:15:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|3219
1615374920000|2021-03-10 11:15:20|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|316
1615374930000|2021-03-10 11:15:30|1083.6|1083.2|1083.6|1083.4|1083.8|1083.4|1083.6|1083.2|352
1615374940000|2021-03-10 11:15:40|1083.4|1083.2|1082.8|1082.2|1083.4|1083.4|1082.6|1082.2|2864
1615374950000|2021-03-10 11:15:50|1082.6||1082.6||1082.6||1082.6||0
1615374960000|2021-03-10 11:16:00|1082.4||1082.6||1082.6||1082.4||1474
1615374970000|2021-03-10 11:16:10|1082.4|1082|1082|1081.6|1082.4|1082|1082|1081.6|94
1615375010000|2021-03-10 11:16:50|1082.2|1082|1082|1081.8|1082.2|1082|1082|1081.6|6684
1615375020000|2021-03-10 11:17:00|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1081.8|1081.2|2612
1615375030000|2021-03-10 11:17:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|185
1615375040000|2021-03-10 11:17:20|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|2056
1615375050000|2021-03-10 11:17:30|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.6|1081.2|2770
1615375060000|2021-03-10 11:17:40|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|661
1615375090000|2021-03-10 11:18:10|1081.6||1082||1082||1081.6||300
1615375100000|2021-03-10 11:18:20|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|0
1615375110000|2021-03-10 11:18:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1615375130000|2021-03-10 11:18:50|||||||||2237
1615375140000|2021-03-10 11:19:00|1082.6|1082.2|1082.6|1082|1082.6|1082.4|1082.4|1082|2673
1615375150000|2021-03-10 11:19:10|1082.4|1082.2|1082.4|1082.2|1082.4|1082.2|1082.2|1081.8|1051
1615375160000|2021-03-10 11:19:20|1082.2|1082|1082|1081.6|1082.2|1082|1082|1081.6|178
1615375170000|2021-03-10 11:19:30|1081.8|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|2414
1615375210000|2021-03-10 11:20:10|1082||1082.2||1082.2||1082||0
1615375230000|2021-03-10 11:20:30|1082.4|1082|1082.2|1082|1082.6|1082.2|1082.2|1082|1102
1615375240000|2021-03-10 11:20:40|1082|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.4|1744
1615375250000|2021-03-10 11:20:50|1081.6|1081.6|1082|1081.6|1082|1081.8|1081.6|1081.2|4088
1615375260000|2021-03-10 11:21:00|1081.8|1081.4|1081|1080.8|1081.8|1081.6|1080.8|1080.6|35579
1615375280000|2021-03-10 11:21:20|||||||||148
1615375300000|2021-03-10 11:21:40|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|947
1615375310000|2021-03-10 11:21:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|1166
1615375330000|2021-03-10 11:22:10|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|1710
1615375350000|2021-03-10 11:22:30|1080.2|1080|1080.2|1080|1080.2|1080|1080|1079.8|7661
1615375360000|2021-03-10 11:22:40|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|432
1615375370000|2021-03-10 11:22:50|||||||||100
1615375380000|2021-03-10 11:23:00|1080.8||1080.8||1080.8||1080.6||0
1615375390000|2021-03-10 11:23:10|1080.6||1080.6||1080.8||1080.6||0
1615375430000|2021-03-10 11:23:50|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.6|1080.2|4073
1615375440000|2021-03-10 11:24:00|1080|1079.8|1081|1080.6|1081.2|1080.8|1080|1079.8|60106
1615375450000|2021-03-10 11:24:10|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|191
1615375460000|2021-03-10 11:24:20|1081.2|1080.8|1081|1080.6|1081.2|1080.8|1081|1080.6|2572
1615375470000|2021-03-10 11:24:30||1080.8||1080.4||1080.8||1080.4|107
1615375480000|2021-03-10 11:24:40||1080.6||1080.6||1080.6||1080.4|0
1615375490000|2021-03-10 11:24:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1615375500000|2021-03-10 11:25:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1933
1615375510000|2021-03-10 11:25:10|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080|600
1615375520000|2021-03-10 11:25:20|1081|1080.4|1081.4|1081|1081.4|1081|1081|1080.4|1073
1615375550000|2021-03-10 11:25:50|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|1686
1615375590000|2021-03-10 11:26:30|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.2|3989
1615375600000|2021-03-10 11:26:40||1080.2||1080.4||1080.4||1080.2|0
1615375620000|2021-03-10 11:27:00|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|1352
1615375630000|2021-03-10 11:27:10|1081.2||1081.2||1081.2||1081||0
1615375640000|2021-03-10 11:27:20|1081||1080.8||1081.2||1080.8||0
1615375650000|2021-03-10 11:27:30|1081||1081||1081||1081||0
1615375660000|2021-03-10 11:27:40|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.6|803
1615375670000|2021-03-10 11:27:50|1080.8|1080.4|1080.6|1080.4|1080.8|1080.6|1080.6|1080.2|3891
1615375680000|2021-03-10 11:28:00|1080.8|1080.6|1081.6|1081.2|1081.6|1081.4|1080.8|1080.4|1999
1615375700000|2021-03-10 11:28:20|1081.4|1081|1081.4|1080.8|1081.6|1081.4|1081.4|1080.8|5081
1615375710000|2021-03-10 11:28:30|1081.2|1081|1081.6|1081.2|1081.6|1081.4|1081|1080.8|4979
1615375720000|2021-03-10 11:28:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.2|1080.8|1965
1615375740000|2021-03-10 11:29:00|1081.2||1081.4||1081.4||1081.2||0
1615375770000|2021-03-10 11:29:30|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1615375780000|2021-03-10 11:29:40|1081.4||1081.4||1081.4||1081.4||0
1615375790000|2021-03-10 11:29:50||1081||1081||1081||1081|387
1615375800000|2021-03-10 11:30:00|1081.2|1081.2|1081.6|1081|1081.6|1081.2|1081.2|1081|1900
1615375810000|2021-03-10 11:30:10|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|0
1615375820000|2021-03-10 11:30:20|1081.6||1081.4||1081.6||1081.4||900
1615375830000|2021-03-10 11:30:30|1081.2|1081|1081.2|1081|1081.2|1081|1081.2|1081|0
1615375840000|2021-03-10 11:30:40|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|444
1615375860000|2021-03-10 11:31:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1100
1615375880000|2021-03-10 11:31:20|1081.4||1081.4||1081.4||1081.4||870
1615375890000|2021-03-10 11:31:30|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|728
1615375920000|2021-03-10 11:32:00|1081.6|1081.4|1081.4|1081|1081.6|1081.4|1081.4|1081|1225
1615375930000|2021-03-10 11:32:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081|1080.8|946
1615375940000|2021-03-10 11:32:20|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|2080
1615375950000|2021-03-10 11:32:30|1081.4||1081.2||1081.4||1081.2||0
1615375960000|2021-03-10 11:32:40|1081|1081|1081.2|1081|1081.2|1081|1081|1081|395
1615375970000|2021-03-10 11:32:50|1081|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.4|2176
1615375980000|2021-03-10 11:33:00||1080.4||1080.4||1080.6||1080.4|0
1615376000000|2021-03-10 11:33:20||1080.6||1080.8||1080.8||1080.6|0
1615376020000|2021-03-10 11:33:40|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|500
1615376030000|2021-03-10 11:33:50|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.8|1534
1615376040000|2021-03-10 11:34:00|1081.4|1081|1081.4|1081|1081.6|1081.2|1081.4|1080.8|2377
1615376060000|2021-03-10 11:34:20|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1081|1080.4|1566
1615376070000|2021-03-10 11:34:30|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|950
1615376090000|2021-03-10 11:34:50|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|1030
1615376110000|2021-03-10 11:35:10||1080.4||1080.4||1080.6||1080.4|495
1615376120000|2021-03-10 11:35:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|1824
1615376130000|2021-03-10 11:35:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1615376150000|2021-03-10 11:35:50|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080.4|1080|710
1615376160000|2021-03-10 11:36:00|1080.6|1080.4|1080.6|1080.4|1080.8|1080.4|1080.4|1080|5063
1615376170000|2021-03-10 11:36:10|1080.8|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1267
1615376210000|2021-03-10 11:36:50|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080|2053
1615376220000|2021-03-10 11:37:00|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|519
1615376230000|2021-03-10 11:37:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|0
1615376260000|2021-03-10 11:37:40|1080.6|1080.6|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|796
1615376270000|2021-03-10 11:37:50|1080.6|1080.4|1080.4|1080|1080.6|1080.4|1080.4|1080|196
1615376280000|2021-03-10 11:38:00|1080.6|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1000
1615376290000|2021-03-10 11:38:10|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|850
1615376300000|2021-03-10 11:38:20|1080.8|1080.4|1080.6|1080.4|1080.8|1080.4|1080.6|1080.4|0
1615376310000|2021-03-10 11:38:30|1080.8||1080.8||1081||1080.8||1943
1615376320000|2021-03-10 11:38:40|1081|1080.6|1081|1080.6|1081.2|1080.8|1080.8|1080.4|5952
1615376330000|2021-03-10 11:38:50|1080.8|1080.8|1081|1080.8|1081|1080.8|1080.8|1080.6|1000
1615376340000|2021-03-10 11:39:00|1080.8|1080.6|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|3565
1615376360000|2021-03-10 11:39:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.4|2543
1615376390000|2021-03-10 11:39:50|1081.2||1081||1081.2||1081||500
1615376410000|2021-03-10 11:40:10|1081.2|1080.8|1081.2|1080.8|1081.2|1081|1081.2|1080.8|850
1615376440000|2021-03-10 11:40:40|1081||1081.2||1081.2||1081||2100
1615376450000|2021-03-10 11:40:50||1081||1081||1081||1081|1375
1615376460000|2021-03-10 11:41:00||1080.8||1080.8||1080.8||1080.8|412
1615376480000|2021-03-10 11:41:20|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|300
1615376500000|2021-03-10 11:41:40|1080.8||1080.8||1080.8||1080.8||0
1615376510000|2021-03-10 11:41:50|1081||1080.8||1081||1080.8||276
1615376520000|2021-03-10 11:42:00|1080.6|1080.4|1080|1079.8|1080.6|1080.4|1080|1079.8|10553
1615376530000|2021-03-10 11:42:10|||||||||1952
1615376540000|2021-03-10 11:42:20||1079.6||1079.6||1079.6||1079.6|4175
1615376550000|2021-03-10 11:42:30|1079.8|1079.4|1079.6|1079.4|1079.8|1079.4|1079.6|1079.4|1693
1615376560000|2021-03-10 11:42:40||1079.2||1079.2||1079.2||1079.2|473
1615376570000|2021-03-10 11:42:50|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1078.8|14974
1615376580000|2021-03-10 11:43:00|1079|1078.8|1079.2|1079|1079.2|1079|1079|1078.6|6141
1615376600000|2021-03-10 11:43:20|1079|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.8|20000
1615376610000|2021-03-10 11:43:30|1078.8|1078.6|1078.8|1078.6|1079|1078.6|1078.8|1078.4|4389
1615376620000|2021-03-10 11:43:40||1078.4||1078.2||1078.4||1078.2|1676
1615376630000|2021-03-10 11:43:50|1078.6|1078.4|1078.4|1078.2|1078.8|1078.4|1078.4|1078.2|6952
1615376640000|2021-03-10 11:44:00|1078.6||1078.4||1078.6||1078.4||3019
1615376650000|2021-03-10 11:44:10|1078.2|1078|1078.4|1078|1078.4|1078|1078|1077.8|3565
1615376660000|2021-03-10 11:44:20|1078.6|1078.2|1079|1078.8|1079.2|1078.8|1078.6|1078.2|5279
1615376670000|2021-03-10 11:44:30|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078.2|934
1615376690000|2021-03-10 11:44:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|0
1615376700000|2021-03-10 11:45:00|1078.4|1078|1078|1077.4|1078.4|1078|1077.8|1077.4|2628
1615376710000|2021-03-10 11:45:10|1077.8|1077.6|1078|1077.8|1078|1077.8|1077.8|1077.6|1300
1615376720000|2021-03-10 11:45:20|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.6|1077.4|1200
1615376730000|2021-03-10 11:45:30|1077.6||1077.8||1077.8||1077.6||806
1615376740000|2021-03-10 11:45:40|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1579
1615376750000|2021-03-10 11:45:50|1078|1077.2|1077.4|1077.2|1078|1077.2|1077.4|1077.2|1018
1615376760000|2021-03-10 11:46:00||1077||1077||1077||1077|474
1615376770000|2021-03-10 11:46:10|1077.6|1077.2|1078.4|1078|1078.4|1078.2|1077.6|1077.2|15751
1615376780000|2021-03-10 11:46:20|1078.2|1078.2|1078.4|1078|1078.4|1078.2|1078.2|1077.8|393
1615376790000|2021-03-10 11:46:30|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1615376800000|2021-03-10 11:46:40||1077.6||1077.8||1077.8||1077.6|0
1615376810000|2021-03-10 11:46:50|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1615376820000|2021-03-10 11:47:00|1078.2|1077.8|1078|1077.8|1078.4|1078|1078|1077.8|54
1615376830000|2021-03-10 11:47:10|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|480
1615376840000|2021-03-10 11:47:20|1077.6|1077.2|1077.6|1077.4|1077.8|1077.4|1077.6|1077|0
1615376850000|2021-03-10 11:47:30|1077.4|1077.2|1077.2|1077|1077.4|1077.2|1077.2|1077|476
1615376860000|2021-03-10 11:47:40|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|1
1615376870000|2021-03-10 11:47:50|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1077|256
1615376910000|2021-03-10 11:48:30|||||||||1086
1615376920000|2021-03-10 11:48:40|1077.4|1076.8|1077.8|1077.6|1078|1077.6|1077.4|1076.8|13908
1615376930000|2021-03-10 11:48:50|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|914
1615376940000|2021-03-10 11:49:00|1077.4||1077.4||1077.4||1077.4||0
1615376980000|2021-03-10 11:49:40||1077||1077.2||1077.2||1077|933
1615377000000|2021-03-10 11:50:00|1077.6|1077.4|1077.8|1077.4|1078|1077.6|1077.6|1077.4|8295
1615377010000|2021-03-10 11:50:10|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077.2|959
1615377050000|2021-03-10 11:50:50|1077.2|1077|1077.4|1077.2|1077.4|1077.2|1077|1076.8|14238
1615377060000|2021-03-10 11:51:00|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|0
1615377100000|2021-03-10 11:51:40|1077.6|1077.2|1077.4|1077.2|1077.8|1077.4|1077.4|1077|2320
1615377110000|2021-03-10 11:51:50|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|1997
1615377120000|2021-03-10 11:52:00|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077|1074
1615377130000|2021-03-10 11:52:10|1077.8|1077.6|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|1500
1615377140000|2021-03-10 11:52:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|1410
1615377150000|2021-03-10 11:52:30|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|599
1615377160000|2021-03-10 11:52:40|1078|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|35
1615377170000|2021-03-10 11:52:50||1077.8||1077.8||1077.8||1077.8|0
1615377180000|2021-03-10 11:53:00|1078.2|1078|1078.6|1078.2|1078.8|1078.2|1078|1077.8|14121
1615377190000|2021-03-10 11:53:10|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|2871
1615377200000|2021-03-10 11:53:20|1078.2|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|3081
1615377210000|2021-03-10 11:53:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1077.8|0
1615377220000|2021-03-10 11:53:40|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1615377230000|2021-03-10 11:53:50|1078.6|1078.2|1078|1077.8|1078.6|1078.2|1078|1077.8|600
1615377260000|2021-03-10 11:54:20|1077.8|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.6|3643
1615377280000|2021-03-10 11:54:40|1078.4|1078|1078.2|1078|1078.4|1078|1078.2|1078|535
1615377290000|2021-03-10 11:54:50|1078.4||1078.4||1078.4||1078.4||0
1615377300000|2021-03-10 11:55:00|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078.2|1077.6|307
1615377320000|2021-03-10 11:55:20|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|0
1615377340000|2021-03-10 11:55:40|1078.8|1078.4|1078.8|1078.2|1078.8|1078.6|1078.6|1078.2|7242
1615377350000|2021-03-10 11:55:50|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078|2461
1615377360000|2021-03-10 11:56:00|1078.8|1078.4|1079.6|1079.2|1079.8|1079.4|1078.8|1078.4|5267
1615377370000|2021-03-10 11:56:10|1079.4|1079|1079.8|1079.2|1079.8|1079.2|1079.2|1078.8|2287
1615377380000|2021-03-10 11:56:20|1079.6|1079.4|1079.4|1079|1079.8|1079.4|1079.4|1079|1681
1615377390000|2021-03-10 11:56:30|1079.2|1078.8|1079.4|1079|1079.6|1079.4|1079|1078.6|5621
1615377400000|2021-03-10 11:56:40|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|600
1615377410000|2021-03-10 11:56:50|1079.6|1079.6|1079.6|1079.2|1079.6|1079.6|1079.6|1079.2|171
1615377420000|2021-03-10 11:57:00|1079.8|1079.4|1079.4|1078.8|1079.8|1079.4|1079.2|1078.8|1583
1615377430000|2021-03-10 11:57:10|1079.6|1079|1079.8|1079.2|1079.8|1079.2|1079.6|1079|0
1615377440000|2021-03-10 11:57:20|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1079|0
1615377450000|2021-03-10 11:57:30|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|250
1615377460000|2021-03-10 11:57:40|1079.2|1078.8|1078.8|1078.6|1079.2|1078.8|1078.6|1078.4|4015
1615377470000|2021-03-10 11:57:50|||||||||35
1615377480000|2021-03-10 11:58:00|1078.6|1078.4|1079.2|1078.8|1079.2|1078.8|1078.6|1078.2|5273
1615377490000|2021-03-10 11:58:10|1079.6|1079|1079.6|1079.2|1080|1079.6|1079.4|1079|3900
1615377500000|2021-03-10 11:58:20|1079.4|1079.4|1080|1079.6|1080|1079.6|1079.4|1079.2|2978
1615377510000|2021-03-10 11:58:30||1079.8||1079.8||1079.8||1079.6|2741
1615377520000|2021-03-10 11:58:40|1079.8|1079|1079.6|1079.2|1079.8|1079.2|1079.6|1079|20000
1615377530000|2021-03-10 11:58:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|2268
1615377540000|2021-03-10 11:59:00|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|1081
1615377550000|2021-03-10 11:59:10|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|1369
1615377560000|2021-03-10 11:59:20|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1078.8|1078.4|2707
1615377570000|2021-03-10 11:59:30|1079.4|1078.6|1079.4|1079|1079.6|1079.2|1079.4|1078.6|9787
1615377580000|2021-03-10 11:59:40|1079.2|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1079|1050
1615377590000|2021-03-10 11:59:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|698
1615377730000|2021-03-10 12:02:10|1080|1078.2|1079.8|1079.2|1080|1079.2|1079.8|1078.2|7631
1615377740000|2021-03-10 12:02:20|1079.6|1079.4|1079.6|1079|1080|1079.6|1079.6|1079|14111
1615377750000|2021-03-10 12:02:30|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079|2796
1615377760000|2021-03-10 12:02:40|1080|1079.6|1079|1078.6|1080|1079.6|1079|1078.6|8921
1615377770000|2021-03-10 12:02:50|1079.2|1078.8|1079|1078.6|1079.4|1078.8|1079|1078.4|2196
1615377780000|2021-03-10 12:03:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.6|1078.2|2254
1615377790000|2021-03-10 12:03:10|1079|1078.6|1079.6|1079.2|1079.6|1079.2|1079|1078.6|2964
1615377800000|2021-03-10 12:03:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.4|1079.2|3907
1615377810000|2021-03-10 12:03:30|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.8|1079.2|1098
1615377820000|2021-03-10 12:03:40|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|1098
1615377830000|2021-03-10 12:03:50|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|3214
1615377840000|2021-03-10 12:04:00|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079|5247
1615377850000|2021-03-10 12:04:10|1079.8|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|2066
1615377860000|2021-03-10 12:04:20|1080|1079.6|1080|1079.4|1080|1079.6|1079.6|1079.2|3242
1615377870000|2021-03-10 12:04:30|||||||||1098
1615377880000|2021-03-10 12:04:40|1079.8|1079.2|1079.4|1078.8|1079.8|1079.2|1079.4|1078.8|6635
1615377890000|2021-03-10 12:04:50|1079.6|1079|1079.8|1079.2|1079.8|1079.4|1079.4|1079|3291
1615377900000|2021-03-10 12:05:00|1079.6|1079|1079.8|1079.6|1080|1079.6|1079.6|1079|3893
1615377910000|2021-03-10 12:05:10|1080|1079.8|1080|1079.6|1080.2|1079.8|1079.8|1079.6|3757
1615377920000|2021-03-10 12:05:20|1079.8|1079.4|1079.8|1079.6|1080.2|1079.8|1079.8|1079.4|4592
1615377930000|2021-03-10 12:05:30|1080|1079.4|1079.6|1079|1080.2|1079.4|1079.6|1079|4565
1615377940000|2021-03-10 12:05:40|1079.8|1079.2|1080|1079.8|1080|1079.8|1079.8|1079.2|2196
1615377950000|2021-03-10 12:05:50|1080.2|1079.6|1080.2|1079.8|1080.4|1080|1080.2|1079.6|2741
1615377960000|2021-03-10 12:06:00|1080.4|1080|1080|1079.4|1080.4|1080|1079.8|1079.4|2196
1615377970000|2021-03-10 12:06:10|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|2188
1615377980000|2021-03-10 12:06:20|1080|1079.4|1079.8|1079.4|1080|1079.6|1079.8|1079.4|2196
1615377990000|2021-03-10 12:06:30|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.4|1079.2|3990
1615378000000|2021-03-10 12:06:40|1079.8|1079.4|1079.8|1079.4|1080.2|1079.6|1079.8|1079.2|2196
1615378010000|2021-03-10 12:06:50|1080|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.2|1098
1615378030000|2021-03-10 12:07:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079|0
1615378040000|2021-03-10 12:07:20|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1615378060000|2021-03-10 12:07:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|473
1615378070000|2021-03-10 12:07:50|1079.2|1078.8|1079.4|1078.8|1079.4|1078.8|1079.2|1078.8|0
1615378080000|2021-03-10 12:08:00||1079||1079||1079||1079|0
1615378090000|2021-03-10 12:08:10||1078.8||1079||1079||1078.8|0
1615378120000|2021-03-10 12:08:40|1079.2|1078.8|1079|1078.8|1079.2|1078.8|1079|1078.6|489
1615378130000|2021-03-10 12:08:50||1078.6||1078.6||1078.6||1078.6|0
1615378150000|2021-03-10 12:09:10|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|0
1615378160000|2021-03-10 12:09:20|1078.8|1078.2|1078.8|1078.2|1079|1078.2|1078.8|1078.2|0
1615378170000|2021-03-10 12:09:30||1078.4||1078.2||1078.4||1078.2|0
1615378180000|2021-03-10 12:09:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|0
1615378190000|2021-03-10 12:09:50|1078.4|1078.4|1078.6|1078.2|1078.6|1078.4|1078.4|1078.2|251
1615378200000|2021-03-10 12:10:00||1078.4||1078.2||1078.4||1078.2|2972
1615378210000|2021-03-10 12:10:10|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|1091
1615378220000|2021-03-10 12:10:20|1078.8|1078.4|1078.6|1078.4|1079|1078.6|1078.6|1078.2|8250
1615378230000|2021-03-10 12:10:30|1078.8|1078.2|1078.8|1078.4|1078.8|1078.6|1078.6|1078.2|2019
1615378240000|2021-03-10 12:10:40|1078.6|1078.2|1077.8|1077.4|1078.6|1078.4|1077.8|1077.4|6287
1615378250000|2021-03-10 12:10:50|1077.6||1077.6||1077.6||1077.6||0
1615378260000|2021-03-10 12:11:00|1077.8|1077.6|1078.4|1078|1078.4|1078|1077.8|1077.6|1937
1615378280000|2021-03-10 12:11:20|1078.6|1077.8|1078.4|1078.2|1078.6|1078.2|1078.4|1077.8|2000
1615378290000|2021-03-10 12:11:30|1078.6||1078.6||1078.6||1078.6||0
1615378310000|2021-03-10 12:11:50|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|700
1615378320000|2021-03-10 12:12:00|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|0
1615378330000|2021-03-10 12:12:10|1078.8|1078.2|1078.6|1078|1078.8|1078.4|1078.6|1078|3953
1615378340000|2021-03-10 12:12:20|1078.4|1078.2|1078.2|1078|1078.4|1078.2|1078.2|1078|1414
1615378360000|2021-03-10 12:12:40|1078.4||1078.6||1078.6||1078.4||195
1615378380000|2021-03-10 12:13:00||1078.2||1078.2||1078.2||1078.2|0
1615378390000|2021-03-10 12:13:10|1078.4|1078|1078.4|1078.2|1078.4|1078.2|1078.4|1078|1410
1615378400000|2021-03-10 12:13:20||1078||1078.2||1078.2||1078|0
1615378410000|2021-03-10 12:13:30||1078||1078.2||1078.2||1078|785
1615378420000|2021-03-10 12:13:40||1078||1078.2||1078.2||1078|0
1615378430000|2021-03-10 12:13:50|1078.6|1078.4|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|405
1615378440000|2021-03-10 12:14:00|1078.6|1078.2|1078.6|1078.4|1078.6|1078.4|1078.4|1078.2|2256
1615378450000|2021-03-10 12:14:10|1078.4|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|619
1615378480000|2021-03-10 12:14:40|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|0
1615378490000|2021-03-10 12:14:50||1078.4||1078.4||1078.4||1078.2|0
1615378500000|2021-03-10 12:15:00||1078.6||1078.4||1078.6||1078.4|0
1615378510000|2021-03-10 12:15:10|1079|1078.6|1079|1078.4|1079|1078.8|1078.8|1078.4|2050
1615378520000|2021-03-10 12:15:20|1078.8||1079||1079||1078.8||0
1615378530000|2021-03-10 12:15:30||1078.6||1078.6||1078.6||1078.6|0
1615378540000|2021-03-10 12:15:40|1079.2|1078.8|1079.4|1079|1079.4|1079.2|1079|1078.8|7333
1615378550000|2021-03-10 12:15:50||1079.2||1079.2||1079.2||1079.2|0
1615378560000|2021-03-10 12:16:00|1079.6|1079|1079.6|1079.2|1080|1079.6|1079.6|1079|3130
1615378570000|2021-03-10 12:16:10|1079.4||1079.4||1079.4||1079.4||0
1615378600000|2021-03-10 12:16:40|1079.2|1079|1079.2|1079|1079.2|1079|1079.2|1078.8|311
1615378610000|2021-03-10 12:16:50|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.2|1078.8|1081
1615378660000|2021-03-10 12:17:40|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.2|1079|4753
1615378670000|2021-03-10 12:17:50|1079.6|1079|1079.6|1079.2|1079.8|1079.2|1079.4|1079|4340
1615378680000|2021-03-10 12:18:00|1079.4|1079.4|1079.2|1078.8|1079.4|1079.4|1079.2|1078.8|844
1615378690000|2021-03-10 12:18:10|1079|1078.6|1078.4|1078.2|1079|1078.6|1078.4|1078.2|6022
1615378700000|2021-03-10 12:18:20||1078||1078.2||1078.2||1078|0
1615378720000|2021-03-10 12:18:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|474
1615378730000|2021-03-10 12:18:50|1078.4|1078|1079.4|1079|1079.6|1079.2|1078.4|1078|11295
1615378740000|2021-03-10 12:19:00|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|15742
1615378750000|2021-03-10 12:19:10|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1079|1078.4|1681
1615378770000|2021-03-10 12:19:30|1078.8|1078.2|1078.4|1077.8|1078.8|1078.2|1078.2|1077.8|682
1615378790000|2021-03-10 12:19:50|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|208
1615378840000|2021-03-10 12:20:40|||||||||800
1615378850000|2021-03-10 12:20:50|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.4|1077|2193
1615378860000|2021-03-10 12:21:00|1078|1077.2|1078.2|1077.8|1078.4|1077.8|1077.6|1077.2|6218
1615378870000|2021-03-10 12:21:10|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.4|1077.8|0
1615378880000|2021-03-10 12:21:20|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|0
1615378890000|2021-03-10 12:21:30|1078.6|1078.2|1078.2|1077.8|1078.6|1078.4|1078.2|1077.8|8002
1615378900000|2021-03-10 12:21:40|1078|1077.6|1078.2|1077.8|1078.2|1077.8|1078|1077.6|0
1615378910000|2021-03-10 12:21:50|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.2|500
1615378920000|2021-03-10 12:22:00|1077.6|1077.2|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|2643
1615378940000|2021-03-10 12:22:20|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1615378950000|2021-03-10 12:22:30|1077.2|1076.8|1078.4|1078|1078.4|1078|1077.2|1076.8|12317
1615378960000|2021-03-10 12:22:40|1078.6|1078.2|1079|1078.6|1079|1078.6|1078.6|1078.2|11730
1615378970000|2021-03-10 12:22:50|1079.2|1078.8|1079|1078.6|1079.2|1078.8|1078.8|1078.6|4939
1615378980000|2021-03-10 12:23:00|1079.2|1078.4|1078.8|1078.4|1079.2|1078.8|1078.8|1078.4|3960
1615379000000|2021-03-10 12:23:20|1079|1078.6|1079|1078.8|1079|1078.8|1079|1078.6|0
1615379020000|2021-03-10 12:23:40|1079.2|1078.6|1079.2|1078.8|1079.4|1079|1079|1078.6|3173
1615379030000|2021-03-10 12:23:50|1079.4||1079||1079.4||1079||0
1615379040000|2021-03-10 12:24:00|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1615379050000|2021-03-10 12:24:10|1078.8||1079||1079||1078.8||0
1615379060000|2021-03-10 12:24:20|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|2020
1615379070000|2021-03-10 12:24:30|1078.8|1078|1078.6|1078.2|1078.8|1078.2|1078.4|1078|1073
1615379080000|2021-03-10 12:24:40|1078.4|1078|1078.6|1078|1078.6|1078.2|1078.4|1078|600
1615379090000|2021-03-10 12:24:50|1078.4|1078.2|1078.6|1078|1078.6|1078.2|1078.4|1078|0
1615379100000|2021-03-10 12:25:00||1078.2||1078.2||1078.2||1078|0
1615379120000|2021-03-10 12:25:20|1078.4|1078|1078.4|1078|1078.6|1078|1078.2|1077.8|403
1615379130000|2021-03-10 12:25:30|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|1264
1615379180000|2021-03-10 12:26:20|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.6|1223
1615379190000|2021-03-10 12:26:30|1077.8|1077.4|1078|1077.4|1078|1077.6|1077.8|1077.4|1074
1615379200000|2021-03-10 12:26:40|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077|3996
1615379210000|2021-03-10 12:26:50|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.4|1077|694
1615379220000|2021-03-10 12:27:00|1077.4||1077.4||1077.4||1077.4||0
1615379230000|2021-03-10 12:27:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|277
1615379240000|2021-03-10 12:27:20|1077.6|1077.2|1077.6|1077.4|1077.8|1077.6|1077.6|1077.2|4071
1615379260000|2021-03-10 12:27:40|1077.4|1077.2|1077.6|1077|1077.6|1077.2|1077.4|1077|3795
1615379270000|2021-03-10 12:27:50|1077.4|1077.2|1077.6|1077.2|1077.6|1077.2|1077.4|1077.2|364
1615379280000|2021-03-10 12:28:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|600
1615379290000|2021-03-10 12:28:10||1077.2||1077.2||1077.2||1077.2|0
1615379300000|2021-03-10 12:28:20|1077.6|1077|1077.4|1077|1077.6|1077|1077.4|1077|0
1615379310000|2021-03-10 12:28:30|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|2160
1615379330000|2021-03-10 12:28:50|1077.2|1076.6|1076.6|1076.2|1077.2|1076.6|1076.6|1076.2|2649
1615379340000|2021-03-10 12:29:00|1076.8|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.2|0
1615379350000|2021-03-10 12:29:10|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|963
1615379360000|2021-03-10 12:29:20|1077|1076.6|1077|1076.6|1077.4|1076.6|1077|1076.6|200
1615379370000|2021-03-10 12:29:30|1077.2|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.6|30
1615379380000|2021-03-10 12:29:40|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|219
1615379390000|2021-03-10 12:29:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1615379400000|2021-03-10 12:30:00||1076.8||1076.8||1076.8||1076.6|0
1615379410000|2021-03-10 12:30:10||1076.6||1076.8||1076.8||1076.6|489
1615379430000|2021-03-10 12:30:30|1077.2|1077|1077.8|1077.4|1077.8|1077.4|1077.2|1076.8|8584
1615379440000|2021-03-10 12:30:40|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|600
1615379450000|2021-03-10 12:30:50|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|20
1615379460000|2021-03-10 12:31:00|1077.8||1077.6||1077.8||1077.6||0
1615379470000|2021-03-10 12:31:10|1077.8|1077.4|1077.6|1077.2|1078|1077.4|1077.6|1077.2|0
1615379490000|2021-03-10 12:31:30|1077.8||1077.6||1077.8||1077.6||1045
1615379500000|2021-03-10 12:31:40|1077.8||1077.6||1077.8||1077.6||0
1615379510000|2021-03-10 12:31:50|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.2|1076.8|1674
1615379520000|2021-03-10 12:32:00|1077.2|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|1593
1615379530000|2021-03-10 12:32:10|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|0
1615379540000|2021-03-10 12:32:20||1076.6||1076.4||1076.6||1076.4|0
1615379550000|2021-03-10 12:32:30||1076.6||1076.6||1076.6||1076.6|0
1615379570000|2021-03-10 12:32:50|1077.2||1077||1077.2||1077||0
1615379610000|2021-03-10 12:33:30|1077.2|1076.8|1077|1076.6|1077.4|1077|1076.8|1076.4|7121
1615379620000|2021-03-10 12:33:40|1077.2|1076.8|1077.4|1077|1077.6|1077|1077|1076.8|3004
1615379630000|2021-03-10 12:33:50|1077.6||1077.4||1077.6||1077.2||688
1615379660000|2021-03-10 12:34:20|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1615379690000|2021-03-10 12:34:50|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|871
1615379700000|2021-03-10 12:35:00|1077.6|1076.8|1077.2|1076.6|1077.6|1077.2|1077.2|1076.6|6957
1615379710000|2021-03-10 12:35:10|1077|1076.8|1077.2|1076.8|1077.2|1076.8|1077|1076.8|0
1615379720000|2021-03-10 12:35:20|1077.4||1077.2||1077.4||1077.2||0
1615379750000|2021-03-10 12:35:50|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1615379760000|2021-03-10 12:36:00|1077.2||1077.2||1077.2||1077.2||0
1615379800000|2021-03-10 12:36:40|1077|1076.4|1077|1076.6|1077|1076.6|1077|1076.4|5879
1615379810000|2021-03-10 12:36:50|1076.8|1076.8|1077.2|1076.8|1077.2|1076.8|1076.8|1076.8|0
1615379820000|2021-03-10 12:37:00|1077.4|1077|1077.6|1077.2|1077.6|1077.4|1077.2|1077|2571
1615379840000|2021-03-10 12:37:20|1077.4|1077|1076.8|1076.4|1077.4|1077|1076.8|1076.4|11083
1615379850000|2021-03-10 12:37:30|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|1802
1615379860000|2021-03-10 12:37:40|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|0
1615379870000|2021-03-10 12:37:50|1077.2|1076.6|1077.4|1076.8|1077.6|1077.2|1077.2|1076.6|4029
1615379880000|2021-03-10 12:38:00|1077.2|1076.6|1076.8|1076.4|1077.2|1076.8|1076.6|1076.4|1674
1615379900000|2021-03-10 12:38:20|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076|1075.6|18238
1615379930000|2021-03-10 12:38:50|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1075.8|1075.2|379
1615379940000|2021-03-10 12:39:00||1075.6||1075.6||1075.6||1075.6|0
1615379950000|2021-03-10 12:39:10||1075.4||1075.4||1075.4||1075.4|0
1615379970000|2021-03-10 12:39:30||1075.6||1075.6||1075.6||1075.6|0
1615379980000|2021-03-10 12:39:40|1076.2|1075.8|1076.4|1076|1076.4|1076|1076|1075.8|3080
1615379990000|2021-03-10 12:39:50|1076.2|1075.8|1076|1075.6|1076.2|1076|1075.6|1075.2|3265
1615380010000|2021-03-10 12:40:10|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|1810
1615380020000|2021-03-10 12:40:20|1076.2|1075.8|1076.2|1075.6|1076.4|1076|1076|1075.6|152
1615380030000|2021-03-10 12:40:30|1076||1076.2||1076.2||1076||0
1615380040000|2021-03-10 12:40:40|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|0
1615380050000|2021-03-10 12:40:50|1076|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.4|1003
1615380060000|2021-03-10 12:41:00|1076.2||1076.2||1076.2||1076.2||0
1615380070000|2021-03-10 12:41:10||1075.8||1075.8||1075.8||1075.8|0
1615380080000|2021-03-10 12:41:20|1076|1075.6|1076.2|1075.8|1076.2|1076|1076|1075.6|250
1615380090000|2021-03-10 12:41:30|1076.4|1076|1076.2|1076|1076.4|1076.2|1076.2|1075.8|500
1615380130000|2021-03-10 12:42:10||1075.8||1075.8||1075.8||1075.8|403
1615380140000|2021-03-10 12:42:20|1075.8|1075.6|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1276
1615380150000|2021-03-10 12:42:30|1075.6|1075.2|1075.8|1075.6|1075.8|1075.6|1075.4|1075|4444
1615380160000|2021-03-10 12:42:40|1076|1075.8|1075.6|1075.4|1076|1075.8|1075.6|1075.4|20731
1615380180000|2021-03-10 12:43:00|1075.4|1075.2|1075.6|1075.4|1075.6|1075.4|1075.4|1075|1131
1615380190000|2021-03-10 12:43:10|1075.4|1075.2|1075.8|1075.4|1076|1075.6|1075.4|1075.2|3465
1615380200000|2021-03-10 12:43:20||1075.6||1075.4||1075.6||1075.4|0
1615380240000|2021-03-10 12:44:00||1075.6||1075.6||1075.6||1075.6|0
1615380250000|2021-03-10 12:44:10|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.4|1075|2605
1615380260000|2021-03-10 12:44:20|1075.6|1075.2|1075.6|1075.2|1076|1075.6|1075.4|1075.2|6649
1615380270000|2021-03-10 12:44:30|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.2|1075|2956
1615380280000|2021-03-10 12:44:40|1075.2|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.6|2470
1615380300000|2021-03-10 12:45:00|1075|1074.6|1074.6|1074.2|1075|1074.6|1074.6|1074.2|889
1615380320000|2021-03-10 12:45:20|1074.4|1074|1074.2|1074|1074.6|1074.2|1074|1073.6|14505
1615380330000|2021-03-10 12:45:30|1074.4||1074.4||1074.4||1074.4||0
1615380380000|2021-03-10 12:46:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|0
1615380390000|2021-03-10 12:46:30|1074|1074|1073.8|1073.4|1074|1074|1073.8|1073.4|4290
1615380400000|2021-03-10 12:46:40|1073.6|1073.2|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|1434
1615380420000|2021-03-10 12:47:00|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|1694
1615380440000|2021-03-10 12:47:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|2796
1615380450000|2021-03-10 12:47:30|1073|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.6|3897
1615380460000|2021-03-10 12:47:40|1072.8|1072.4|1072.8|1072.6|1072.8|1072.6|1072.6|1072.4|1964
1615380470000|2021-03-10 12:47:50|1073|1072.8|1072.6|1072.2|1073|1072.8|1072.6|1072.2|7538
1615380480000|2021-03-10 12:48:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|21411
1615380490000|2021-03-10 12:48:10|1072.4|1072.4|1072.4|1072|1072.4|1072.4|1072.4|1072|2002
1615380500000|2021-03-10 12:48:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|621
1615380520000|2021-03-10 12:48:40|1072.4||1072.6||1072.6||1072.4||182
1615380540000|2021-03-10 12:49:00|1072.4||1072.6||1072.6||1072.4||490
1615380570000|2021-03-10 12:49:30|1072.8|1072.4|1072.6|1072.4|1073|1072.6|1072.6|1072.4|5796
1615380580000|2021-03-10 12:49:40|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|1917
1615380590000|2021-03-10 12:49:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1615380600000|2021-03-10 12:50:00|1072.8|1072.6|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|3430
1615380610000|2021-03-10 12:50:10|1072.4||1072.4||1072.4||1072.4||0
1615380620000|2021-03-10 12:50:20|1072.2|1072|1072.2|1072|1072.2|1072|1072.2|1072|886
1615380630000|2021-03-10 12:50:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072|1071.8|5369
1615380640000|2021-03-10 12:50:40|1072.6|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|2422
1615380650000|2021-03-10 12:50:50|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.8|1000
1615380660000|2021-03-10 12:51:00|1072.2|1072|1072.4|1072|1072.4|1072.2|1072|1072|86
1615380670000|2021-03-10 12:51:10|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1071.8|1071.4|4926
1615380680000|2021-03-10 12:51:20|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.6|1558
1615380700000|2021-03-10 12:51:40|1072.2|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|2661
1615380710000|2021-03-10 12:51:50|1072|1071.8|1072.2|1071.8|1072.2|1072|1072|1071.8|2643
1615380720000|2021-03-10 12:52:00|1072|1072|1072.2|1071.8|1072.4|1072.2|1072|1071.8|3479
1615380740000|2021-03-10 12:52:20||1072||1071.8||1072||1071.8|3500
1615380750000|2021-03-10 12:52:30|1072|1071.6|1072.2|1071.8|1072.2|1072|1072|1071.6|4014
1615380760000|2021-03-10 12:52:40|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|0
1615380770000|2021-03-10 12:52:50|1072.2|1071.8|1072|1071.8|1072.2|1071.8|1072|1071.6|1917
1615380780000|2021-03-10 12:53:00|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.8|1071.4|0
1615380790000|2021-03-10 12:53:10||1071.4||1071.4||1071.4||1071.4|201
1615380800000|2021-03-10 12:53:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|402
1615380810000|2021-03-10 12:53:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|201
1615380830000|2021-03-10 12:53:50|1071.4|1071|1071.4|1071.2|1071.4|1071.2|1071.4|1071|0
1615380840000|2021-03-10 12:54:00||1071||1070.8||1071||1070.8|402
1615380850000|2021-03-10 12:54:10|1071.6|1071|1071.4|1071|1071.8|1071.4|1071.4|1071|9394
1615380860000|2021-03-10 12:54:20|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|5841
1615380870000|2021-03-10 12:54:30|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|829
1615380880000|2021-03-10 12:54:40||1071.2||1071||1071.2||1071|402
1615380900000|2021-03-10 12:55:00|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|2135
1615380910000|2021-03-10 12:55:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.4|1071.2|786
1615380920000|2021-03-10 12:55:20|1072|1071.6|1072.8|1072.4|1072.8|1072.4|1072|1071.6|3181
1615380930000|2021-03-10 12:55:30|1072.6|1072.2|1072|1071.8|1072.6|1072.2|1072|1071.8|6670
1615380940000|2021-03-10 12:55:40|1072.2||1072||1072.2||1072||1252
1615380950000|2021-03-10 12:55:50|1072.2|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.6|1763
1615380970000|2021-03-10 12:56:10|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|1394
1615380980000|2021-03-10 12:56:20|1071.8||1071.8||1072||1071.8||0
1615380990000|2021-03-10 12:56:30|1071.6|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|1257
1615381000000|2021-03-10 12:56:40|1071.4|1071|1070.8|1070.4|1071.6|1071|1070.8|1070.4|1615
1615381010000|2021-03-10 12:56:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|402
1615381020000|2021-03-10 12:57:00|1070.8|1070.4|1070.6|1070.4|1070.8|1070.6|1070.6|1070.4|357
1615381030000|2021-03-10 12:57:10|1070.8|1070.2|1070.6|1070.4|1070.8|1070.4|1070.6|1070.2|1601
1615381040000|2021-03-10 12:57:20|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|1762
1615381050000|2021-03-10 12:57:30|1070.4|1070.2|1069.8|1069.4|1070.4|1070.2|1069.8|1069.4|17941
1615381060000|2021-03-10 12:57:40|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.6|3909
1615381070000|2021-03-10 12:57:50|1069.8|1069.4|1070.2|1069.8|1070.2|1069.8|1069.8|1069.4|683
1615381080000|2021-03-10 12:58:00|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1070.2|1069.8|7240
1615381090000|2021-03-10 12:58:10|1070.4||1070.6||1070.6||1070.4||2999
1615381100000|2021-03-10 12:58:20|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|4332
1615381110000|2021-03-10 12:58:30|1070.2|1069.8|1070.2|1069.8|1070.4|1069.8|1070.2|1069.8|2924
1615381120000|2021-03-10 12:58:40|1070|1069.6|1070.4|1070|1070.4|1070.2|1070|1069.6|4675
1615381130000|2021-03-10 12:58:50|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|1054
1615381140000|2021-03-10 12:59:00|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.8|1056
1615381150000|2021-03-10 12:59:10|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1158
1615381160000|2021-03-10 12:59:20|||||||||201
1615381170000|2021-03-10 12:59:30|1070|1069.6|1070|1069.6|1070.2|1069.6|1069.8|1069.6|1305
1615381180000|2021-03-10 12:59:40|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070.2|1069.8|600
1615381190000|2021-03-10 12:59:50|1070|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.6|201
1615381200000|2021-03-10 13:00:00|1070|1069.8|1070|1069.6|1070.2|1069.8|1069.8|1069.6|203
1615381210000|2021-03-10 13:00:10|||||||||201
1615381220000|2021-03-10 13:00:20|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1069|1068.6|5922
1615381230000|2021-03-10 13:00:30|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|402
1615381240000|2021-03-10 13:00:40|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|2072
1615381250000|2021-03-10 13:00:50|1068.8||1069||1069||1068.8||1072
1615381260000|2021-03-10 13:01:00|1069.2|1068.4|1069|1068.6|1069.2|1068.8|1069|1068.4|3822
1615381270000|2021-03-10 13:01:10|1069.2|1068.4|1068.8|1068.4|1069.2|1068.4|1068.8|1068.4|344
1615381290000|2021-03-10 13:01:30|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|8074
1615381300000|2021-03-10 13:01:40|1069.4|1069|1069.2|1069|1069.4|1069|1069.2|1069|39
1615381310000|2021-03-10 13:01:50|1069.4|1069.2|1070.4|1069.8|1070.4|1069.8|1069.4|1069.2|6419
1615381320000|2021-03-10 13:02:00||1070||1070||1070.2||1070|832
1615381330000|2021-03-10 13:02:10|1070.2|1069.8|1070.4|1070|1070.4|1070|1070|1069.8|989
1615381340000|2021-03-10 13:02:20||1069.8||1069.8||1069.8||1069.8|0
1615381350000|2021-03-10 13:02:30|1070.2|1069.6|1070.4|1070.2|1070.6|1070.2|1070|1069.6|4182
1615381360000|2021-03-10 13:02:40|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|52514
1615381370000|2021-03-10 13:02:50|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|2111
1615381380000|2021-03-10 13:03:00|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|840
1615381390000|2021-03-10 13:03:10|1070.2|1069.8|1069.4|1069.2|1070.2|1069.8|1069.4|1069.2|8992
1615381400000|2021-03-10 13:03:20|1069.2|1069|1069.2|1069|1069.2|1069|1069|1068.8|751
1615381410000|2021-03-10 13:03:30|1069.4||1069.4||1069.6||1069.4||1923
1615381420000|2021-03-10 13:03:40|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|0
1615381460000|2021-03-10 13:04:20|1069|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|158
1615381470000|2021-03-10 13:04:30|1068.2||1068.4||1068.4||1068.2||341
1615381480000|2021-03-10 13:04:40|1068.6||1068.4||1068.6||1068.4||0
1615381490000|2021-03-10 13:04:50|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.4|659
1615381500000|2021-03-10 13:05:00|1068||1068||1068.2||1068||0
1615381510000|2021-03-10 13:05:10|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1067.8|1067.6|4383
1615381530000|2021-03-10 13:05:30|1068.2|1068|1067.6|1067.2|1068.2|1068|1067.6|1067.2|13062
1615381540000|2021-03-10 13:05:40|1067.4|1067|1067.2|1067|1067.6|1067.2|1067.2|1067|2886
1615381550000|2021-03-10 13:05:50||1066.8||1066.8||1067||1066.8|3071
1615381560000|2021-03-10 13:06:00|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|1019
1615381570000|2021-03-10 13:06:10|1067.2||1067||1067.2||1067||0
1615381580000|2021-03-10 13:06:20|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|321
1615381590000|2021-03-10 13:06:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|13
1615381600000|2021-03-10 13:06:40|1066.6|1066.6|1066.8|1066.2|1066.8|1066.6|1066.4|1066.2|6104
1615381610000|2021-03-10 13:06:50|1066.6||1066.6||1066.6||1066.6||1000
1615381620000|2021-03-10 13:07:00|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|470
1615381630000|2021-03-10 13:07:10|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|1831
1615381650000|2021-03-10 13:07:30|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1615381660000|2021-03-10 13:07:40|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.8|2499
1615381670000|2021-03-10 13:07:50|1066|1065.8|1066|1065.8|1066.2|1066|1066|1065.6|566
1615381680000|2021-03-10 13:08:00|1066.2|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|4954
1615381690000|2021-03-10 13:08:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|1101
1615381700000|2021-03-10 13:08:20||1066.2||1066||1066.2||1066|0
1615381710000|2021-03-10 13:08:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|2075
1615381720000|2021-03-10 13:08:40|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|4668
1615381730000|2021-03-10 13:08:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|611
1615381740000|2021-03-10 13:09:00|1067|1066|1066.6|1066.4|1067.4|1066.8|1066.6|1066|9385
1615381750000|2021-03-10 13:09:10|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.4|1066|201
1615381760000|2021-03-10 13:09:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.4|1066|1959
1615381770000|2021-03-10 13:09:30|1066.8|1066.4|1067|1066.4|1067|1066.4|1066.6|1066.2|1859
1615381780000|2021-03-10 13:09:40||1066.6||1066.4||1066.6||1066.4|0
1615381790000|2021-03-10 13:09:50|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|269
1615381800000|2021-03-10 13:10:00|1066.6|1066.2|1066.4|1066.2|1067|1066.4|1066.4|1066|9226
1615381810000|2021-03-10 13:10:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|31
1615381820000|2021-03-10 13:10:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|5514
1615381830000|2021-03-10 13:10:30|1067.2|1066.8|1067|1066.8|1067.4|1067|1067|1066.8|600
1615381840000|2021-03-10 13:10:40|1067.2|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|1028
1615381850000|2021-03-10 13:10:50|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|1603
1615381860000|2021-03-10 13:11:00||1067.4||1067.4||1067.4||1067.4|0
1615381870000|2021-03-10 13:11:10||1067.6||1067.6||1067.6||1067.6|0
1615381880000|2021-03-10 13:11:20|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|2602
1615381890000|2021-03-10 13:11:30|1068|1067.4|1068.4|1068|1068.6|1068.2|1068|1067.4|12027
1615381900000|2021-03-10 13:11:40||1068.2||1068||1068.2||1068|250
1615381910000|2021-03-10 13:11:50|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1067.6|1067.2|2647
1615381920000|2021-03-10 13:12:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|20
1615381930000|2021-03-10 13:12:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1187
1615381940000|2021-03-10 13:12:20|1067|1066.6|1067.2|1066.8|1067.4|1067|1067|1066.6|7024
1615381950000|2021-03-10 13:12:30||1067||1066.8||1067||1066.8|1100
1615381960000|2021-03-10 13:12:40|||||||||500
1615381970000|2021-03-10 13:12:50|1067||1067||1067||1067||0
1615381980000|2021-03-10 13:13:00|1066.8|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|8775
1615381990000|2021-03-10 13:13:10|1066.6||1066.6||1066.6||1066.6||0
1615382000000|2021-03-10 13:13:20|||||||||30
1615382010000|2021-03-10 13:13:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066|2166
1615382050000|2021-03-10 13:14:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|345
1615382060000|2021-03-10 13:14:20|1066.8|1066.4|1067.4|1067|1067.4|1067|1066.8|1066.4|3495
1615382070000|2021-03-10 13:14:30|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|593
1615382080000|2021-03-10 13:14:40|||||||||895
1615382100000|2021-03-10 13:15:00||1066.6||1066.6||1066.6||1066.6|479
1615382110000|2021-03-10 13:15:10|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|438
1615382120000|2021-03-10 13:15:20|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|937
1615382130000|2021-03-10 13:15:30|1067|1067|1067|1066.6|1067|1067|1067|1066.6|1528
1615382140000|2021-03-10 13:15:40|1066.8||1067||1067||1066.8||0
1615382150000|2021-03-10 13:15:50|1066.8||1066.8||1066.8||1066.8||1
1615382160000|2021-03-10 13:16:00|1067|1066.8|1067.2|1066.8|1067.4|1066.8|1067|1066.8|1284
1615382170000|2021-03-10 13:16:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1615382180000|2021-03-10 13:16:20|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|0
1615382190000|2021-03-10 13:16:30|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|1416
1615382200000|2021-03-10 13:16:40|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|479
1615382220000|2021-03-10 13:17:00|1067.2|1066.8|1067.6|1067|1067.6|1067|1067.2|1066.8|5700
1615382230000|2021-03-10 13:17:10|1067.8|1067.2|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|1063
1615382240000|2021-03-10 13:17:20|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.6|1067.2|1107
1615382270000|2021-03-10 13:17:50|1068|1067.6|1069|1068.6|1069|1068.6|1068|1067.6|3220
1615382280000|2021-03-10 13:18:00|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068|161
1615382300000|2021-03-10 13:18:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|1100
1615382320000|2021-03-10 13:18:40|1068.2||1068.2||1068.2||1068.2||0
1615382330000|2021-03-10 13:18:50||1067.8||1067.8||1067.8||1067.8|300
1615382340000|2021-03-10 13:19:00|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|478
1615382350000|2021-03-10 13:19:10|1068|1067.6|1067.6|1067.4|1068|1067.6|1067.6|1067.4|3300
1615382360000|2021-03-10 13:19:20|1067.8||1067.6||1067.8||1067.6||1020
1615382370000|2021-03-10 13:19:30|1067.4|1067.2|1067.4|1067.2|1067.4|1067.2|1067.4|1067.2|1716
1615382400000|2021-03-10 13:20:00|||||||||199
1615382410000|2021-03-10 13:20:10|1067.2|1067|1067|1066.8|1067.2|1067|1067|1066.8|172
1615382420000|2021-03-10 13:20:20||1066.6||1066.6||1066.6||1066.6|0
1615382430000|2021-03-10 13:20:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1093
1615382450000|2021-03-10 13:20:50||1066.2||1066.2||1066.2||1066.2|0
1615382460000|2021-03-10 13:21:00|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1615382470000|2021-03-10 13:21:10|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|230
1615382500000|2021-03-10 13:21:40||1066.4||1066.6||1066.6||1066.4|500
1615382510000|2021-03-10 13:21:50|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|0
1615382520000|2021-03-10 13:22:00|1066.6|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|4749
1615382530000|2021-03-10 13:22:10|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|316
1615382550000|2021-03-10 13:22:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|888
1615382570000|2021-03-10 13:22:50|1066.2||1066.2||1066.2||1066.2||1305
1615382580000|2021-03-10 13:23:00|1066.4|1066|1067.4|1067|1067.4|1067|1066.4|1066|4730
1615382590000|2021-03-10 13:23:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|635
1615382600000|2021-03-10 13:23:20|1067.4|1067|1067.4|1067.2|1067.4|1067.2|1067.4|1067|0
1615382610000|2021-03-10 13:23:30|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|1868
1615382620000|2021-03-10 13:23:40|1067.6|1067|1067.8|1067.2|1068|1067.4|1067.4|1067|9344
1615382630000|2021-03-10 13:23:50||1067.4||1067.4||1067.4||1067.2|0
1615382640000|2021-03-10 13:24:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|2297
1615382650000|2021-03-10 13:24:10|1067.8|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|500
1615382660000|2021-03-10 13:24:20|1068||1068||1068||1068||0
1615382690000|2021-03-10 13:24:50|1068.2|1067.8|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|6612
1615382700000|2021-03-10 13:25:00|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|4983
1615382710000|2021-03-10 13:25:10|1067.6|1067.6|1067.6|1067.2|1067.6|1067.6|1067.6|1067.2|87
1615382720000|2021-03-10 13:25:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|242
1615382730000|2021-03-10 13:25:30|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1615382740000|2021-03-10 13:25:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|370
1615382760000|2021-03-10 13:26:00|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.2|353
1615382780000|2021-03-10 13:26:20|1068||1067.8||1068||1067.8||0
1615382790000|2021-03-10 13:26:30|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|478
1615382810000|2021-03-10 13:26:50|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1615382830000|2021-03-10 13:27:10|1068.2|1067.8|1068.8|1068.6|1069|1068.6|1068|1067.8|3445
1615382840000|2021-03-10 13:27:20|1069|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|1750
1615382850000|2021-03-10 13:27:30|1068.8|1068.4|1068.2|1068|1068.8|1068.4|1068.2|1068|8888
1615382860000|2021-03-10 13:27:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|1381
1615382870000|2021-03-10 13:27:50|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068.2|700
1615382880000|2021-03-10 13:28:00|||||||||300
1615382890000|2021-03-10 13:28:10|1068.8||1068.8||1068.8||1068.8||0
1615382900000|2021-03-10 13:28:20|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1615382910000|2021-03-10 13:28:30|1069.4|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|1826
1615382930000|2021-03-10 13:28:50|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|2626
1615382940000|2021-03-10 13:29:00||1068.6||1068.6||1068.6||1068.6|0
1615382950000|2021-03-10 13:29:10|1069|1068.4|1069.2|1068.8|1069.2|1068.8|1069|1068.4|1248
1615382960000|2021-03-10 13:29:20||1068.6||1068.6||1068.6||1068.6|0
1615382970000|2021-03-10 13:29:30|1069.4|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.8|1639
1615382980000|2021-03-10 13:29:40|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|0
1615382990000|2021-03-10 13:29:50|1069.4|1069.2|1070.6|1070|1070.6|1070|1069.4|1069|6499
1615383000000|2021-03-10 13:30:00|1070.4|1069.8|1071.2|1070.6|1071.4|1070.8|1070.2|1069.8|8871
1615383010000|2021-03-10 13:30:10|1071.4|1070.8|1071.8|1071|1071.8|1071|1071.4|1070.8|1700
1615383020000|2021-03-10 13:30:20||1071.2||1071.2||1071.2||1071.2|0
1615383030000|2021-03-10 13:30:30|1071.6|1071|1070.6|1070|1071.8|1071.2|1070.6|1070|6353
1615383040000|2021-03-10 13:30:40|1071.2|1070.2|1070.6|1070.2|1071.2|1071|1070.6|1070.2|11150
1615383050000|2021-03-10 13:30:50|1070.8|1070|1070.8|1070|1071|1070.2|1070.4|1069.8|4559
1615383060000|2021-03-10 13:31:00|1071|1070.2|1072.6|1072.2|1072.6|1072.2|1071|1070.2|7005
1615383070000|2021-03-10 13:31:10|1072.4|1072.4|1073.2|1072.8|1073.4|1072.8|1072.4|1072.4|476
1615383080000|2021-03-10 13:31:20|1073|1072.6|1073|1072.4|1073|1072.6|1072.6|1072.2|4307
1615383090000|2021-03-10 13:31:30|1073.2|1072.6|1073.6|1073.2|1073.6|1073.2|1073.2|1072.6|499
1615383100000|2021-03-10 13:31:40|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|0
1615383110000|2021-03-10 13:31:50|1073.2|1072.4|1073|1072.6|1073.2|1072.6|1072.6|1072|6361
1615383120000|2021-03-10 13:32:00|1073.8|1072.8|1073.2|1072.8|1073.8|1073.2|1073.2|1072.6|20167
1615383130000|2021-03-10 13:32:10|1073.4|1072.6|1073.6|1073.2|1073.6|1073.2|1073.2|1072.6|834
1615383140000|2021-03-10 13:32:20|1073.4|1073|1073|1072.6|1073.4|1073|1072.8|1072.4|2840
1615383150000|2021-03-10 13:32:30|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.2|892
1615383160000|2021-03-10 13:32:40|1073.2|1072.8|1072.2|1071.8|1073.2|1072.8|1072.2|1071.8|4549
1615383170000|2021-03-10 13:32:50|1072|1071.6|1071.6|1071.2|1072.2|1071.8|1071.6|1071.2|1000
1615383180000|2021-03-10 13:33:00|1071.4|1071|1071.2|1070.8|1071.4|1071.2|1071.2|1070.8|0
1615383190000|2021-03-10 13:33:10|1071.4|1071|1071.2|1071|1071.4|1071|1071.2|1071|171
1615383200000|2021-03-10 13:33:20|1071.4|1070.8|1070.8|1070.2|1071.4|1070.8|1070.8|1070.2|6092
1615383210000|2021-03-10 13:33:30|1071|1070.4|1071.2|1070.8|1071.2|1071|1070.8|1070.2|400
1615383220000|2021-03-10 13:33:40|1071|1070.6|1070.6|1070.2|1071|1070.6|1070.6|1070.2|1327
1615383230000|2021-03-10 13:33:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|1077
1615383240000|2021-03-10 13:34:00|1070|1069.8|1069.8|1069.6|1070.2|1069.8|1069.6|1069.4|17677
1615383250000|2021-03-10 13:34:10|1070|1069.4|1069.8|1069.2|1070|1069.6|1069.4|1069|7144
1615383260000|2021-03-10 13:34:20|1069.6|1069|1069.8|1069.4|1070.4|1069.8|1069.4|1068.8|2732
1615383270000|2021-03-10 13:34:30|1069.6|1069.2|1069.6|1069|1069.8|1069.4|1069.6|1069|600
1615383280000|2021-03-10 13:34:40|1069.8|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1068.8|2584
1615383290000|2021-03-10 13:34:50|1069.2|1068.8|1068.8|1068.4|1069.4|1069|1068.6|1068.2|2752
1615383300000|2021-03-10 13:35:00|1069|1068.6|1068.6|1068|1069.2|1068.6|1068.2|1067.8|1653
1615383310000|2021-03-10 13:35:10|1068.4|1068.2|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|577
1615383320000|2021-03-10 13:35:20|1067.8|1067.6|1068.4|1067.8|1068.4|1068|1067.6|1067.4|1440
1615383330000|2021-03-10 13:35:30|1068.2|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|2184
1615383340000|2021-03-10 13:35:40|1068.2||1068.2||1068.2||1068.2||0
1615383360000|2021-03-10 13:36:00|1068|1068|1068|1067.4|1068.2|1068|1067.8|1067.4|1776
1615383370000|2021-03-10 13:36:10|1067.8||1068||1068||1067.8||0
1615383380000|2021-03-10 13:36:20|1067.8|1067.6|1067.2|1066.6|1068|1067.8|1067.2|1066.6|2089
1615383390000|2021-03-10 13:36:30|1067.4|1066.8|1067|1066.6|1067.4|1067|1067|1066.6|1000
1615383400000|2021-03-10 13:36:40|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|0
1615383410000|2021-03-10 13:36:50|1067|1066.8|1067|1066.6|1067|1066.8|1067|1066.6|0
1615383420000|2021-03-10 13:37:00|1066.8||1067||1067||1066.8||0
1615383430000|2021-03-10 13:37:10|1067.2|1066.8|1067.6|1067|1067.6|1067|1067.2|1066.8|6442
1615383440000|2021-03-10 13:37:20|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|178
1615383450000|2021-03-10 13:37:30|1067.4|1067|1067.4|1067|1067.6|1067|1067|1066.6|2599
1615383460000|2021-03-10 13:37:40|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1163
1615383470000|2021-03-10 13:37:50|1067.4|1067|1067.8|1067|1067.8|1067|1067.4|1067|331
1615383480000|2021-03-10 13:38:00|1068|1067.2|1068|1067.4|1068.2|1067.4|1067.8|1067.2|0
1615383490000|2021-03-10 13:38:10|1067.8|1067.2|1067.4|1067|1068|1067.2|1067.4|1067|0
1615383500000|2021-03-10 13:38:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|0
1615383510000|2021-03-10 13:38:30|1067.6|1067.4|1067.8|1067.4|1068|1067.4|1067.6|1067.4|0
1615383520000|2021-03-10 13:38:40|1068|1067.6|1068.6|1068.2|1068.8|1068.4|1068|1067.6|1056
1615383530000|2021-03-10 13:38:50||1068||1068||1068.2||1068|0
1615383540000|2021-03-10 13:39:00|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1068|3607
1615383550000|2021-03-10 13:39:10|1068.6|1067.8|1068.4|1067.8|1068.6|1067.8|1067.8|1067.6|1215
1615383560000|2021-03-10 13:39:20|1068.6|1068|1068.6|1068.2|1069|1068.6|1068.6|1068|330
1615383570000|2021-03-10 13:39:30|1068.4|1068|1068.2|1067.8|1068.6|1068|1068.2|1067.8|728
1615383580000|2021-03-10 13:39:40|1068|1067.6|1067.4|1067|1068|1067.6|1067.4|1066.8|11667
1615383590000|2021-03-10 13:39:50|1067|1066.8|1066.8|1066.4|1067|1066.8|1066.8|1066.4|0
1615383600000|2021-03-10 13:40:00|1067|1066.6|1066.8|1066|1067|1066.6|1066.8|1066|483
1615383610000|2021-03-10 13:40:10|1067|1066.2|1067|1066.6|1067|1066.8|1067|1066.2|4000
1615383620000|2021-03-10 13:40:20|1067.2|1067|1067.8|1067.2|1067.8|1067.2|1067.2|1066.8|2104
1615383630000|2021-03-10 13:40:30|1067.6|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1615383640000|2021-03-10 13:40:40|1067.6|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|1677
1615383650000|2021-03-10 13:40:50|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|217
1615383660000|2021-03-10 13:41:00|1067.2|1067|1067.4|1066.8|1067.4|1067|1067|1066.6|600
1615383670000|2021-03-10 13:41:10|1067.6|1067|1067.6|1067|1067.6|1067.2|1067.4|1067|0
1615383680000|2021-03-10 13:41:20|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|252
1615383690000|2021-03-10 13:41:30|1067.2|1066.8|1066.8|1066.2|1067.2|1066.8|1066.8|1066.2|1332
1615383700000|2021-03-10 13:41:40|1066.6|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1615383710000|2021-03-10 13:41:50|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|0
1615383720000|2021-03-10 13:42:00|1067.2|1066.6|1067.6|1067|1067.6|1067.4|1067.2|1066.6|3631
1615383730000|2021-03-10 13:42:10|1067.4|1066.8|1067.8|1067.4|1067.8|1067.6|1067.2|1066.8|988
1615383740000|2021-03-10 13:42:20|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067.2|0
1615383750000|2021-03-10 13:42:30|1068|1067.4|1068.2|1067.8|1068.4|1068|1067.8|1067.2|6641
1615383760000|2021-03-10 13:42:40|1068.4|1068|1069|1068.4|1069|1068.4|1068.4|1068|600
1615383770000|2021-03-10 13:42:50|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1615383780000|2021-03-10 13:43:00|1068.4|1068.4|1068.4|1068|1068.6|1068.4|1068.4|1068|135
1615383790000|2021-03-10 13:43:10|1068.6|1067.8|1068.8|1068.4|1068.8|1068.4|1068.6|1067.8|0
1615383800000|2021-03-10 13:43:20||1068.2||1068.4||1068.4||1068.2|0
1615383810000|2021-03-10 13:43:30|1069|1068.2|1069.2|1068.4|1069.2|1068.8|1069|1068.2|124
1615383820000|2021-03-10 13:43:40|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1615383830000|2021-03-10 13:43:50|1068.8|1068.4|1069.2|1068.6|1069.2|1069|1068.8|1068.4|1000
1615383840000|2021-03-10 13:44:00|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.6|1068.2|1383
1615383860000|2021-03-10 13:44:20|1068.6|1068.4|1068.4|1067.8|1069|1068.4|1068.4|1067.8|3999
1615383870000|2021-03-10 13:44:30|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|284
1615383880000|2021-03-10 13:44:40|1068.6||1068.4||1068.6||1068.4||0
1615383890000|2021-03-10 13:44:50|1068.6||1068.8||1068.8||1068.6||0
1615383900000|2021-03-10 13:45:00|1068.6|1068.4|1068.4|1068|1068.6|1068.4|1068.4|1068|376
1615383910000|2021-03-10 13:45:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|1000
1615383920000|2021-03-10 13:45:20|1068.4|1068|1068.4|1068|1068.6|1068|1068.4|1068|487
1615383930000|2021-03-10 13:45:30|1068.6|1068.2|1068.6|1068.4|1068.8|1068.4|1068.4|1068|4011
1615383950000|2021-03-10 13:45:50|1068.4|1068.2|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|598
1615383960000|2021-03-10 13:46:00|1068||1068.2||1068.2||1068||0
1615383970000|2021-03-10 13:46:10|1068|1067.6|1067.4|1067|1068|1067.6|1067.2|1067|1177
1615383980000|2021-03-10 13:46:20|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067|1066.4|5190
1615383990000|2021-03-10 13:46:30|1067.2|1067|1067|1066.4|1067.2|1067|1067|1066.4|165
1615384000000|2021-03-10 13:46:40|1066.8|1066.2|1067|1066.4|1067|1066.6|1066.6|1066.2|5200
1615384010000|2021-03-10 13:46:50|1066.8|1066.2|1066.8|1066.4|1067|1066.6|1066.8|1066|164
1615384020000|2021-03-10 13:47:00|1067|1066.6|1067|1066.6|1067.2|1066.6|1067|1066.6|1094
1615384030000|2021-03-10 13:47:10|1067.2|1066.4|1067.4|1067|1067.6|1067|1067.2|1066.4|1079
1615384040000|2021-03-10 13:47:20|1067.2|1066.8|1067|1066.6|1067.2|1067|1066.8|1066.4|6442
1615384050000|2021-03-10 13:47:30|1067.2|1066.8|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|750
1615384060000|2021-03-10 13:47:40|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067|1066.6|1625
1615384070000|2021-03-10 13:47:50|1067||1067.4||1067.4||1067||3000
1615384080000|2021-03-10 13:48:00||1067||1067||1067.2||1067|0
1615384090000|2021-03-10 13:48:10|1067.6|1067.2|1068|1067.4|1068|1067.4|1067.6|1067.2|2
1615384100000|2021-03-10 13:48:20|1067.8|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.6|478
1615384110000|2021-03-10 13:48:30|1068.4|1068|1068.4|1068|1068.4|1068|1068|1067.8|1100
1615384120000|2021-03-10 13:48:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1615384130000|2021-03-10 13:48:50|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|871
1615384140000|2021-03-10 13:49:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|2933
1615384150000|2021-03-10 13:49:10|1068.6|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|0
1615384170000|2021-03-10 13:49:30|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|115
1615384180000|2021-03-10 13:49:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|0
1615384220000|2021-03-10 13:50:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|956
1615384230000|2021-03-10 13:50:30|1069|1068.6|1069.2|1068.8|1069.4|1068.8|1069|1068.6|1041
1615384240000|2021-03-10 13:50:40|1069.4|1069|1069.8|1069.4|1070|1069.6|1069.4|1069|316
1615384260000|2021-03-10 13:51:00|1070|1069.2|1069.8|1069.4|1070|1069.4|1069.6|1069.2|6488
1615384270000|2021-03-10 13:51:10|1069.6||1069.8||1070||1069.6||1864
1615384280000|2021-03-10 13:51:20|1069.6|1069.2|1069.4|1068.8|1069.6|1069.2|1069.2|1068.8|839
1615384290000|2021-03-10 13:51:30||1069||1069.2||1069.2||1069|0
1615384300000|2021-03-10 13:51:40|1069.2|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.8|1599
1615384310000|2021-03-10 13:51:50|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|390
1615384340000|2021-03-10 13:52:20|1068.8|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|0
1615384350000|2021-03-10 13:52:30|1068.8||1068.8||1068.8||1068.8||0
1615384370000|2021-03-10 13:52:50|1069|1068.6|1069.2|1068.8|1069.4|1069|1069|1068.6|1450
1615384380000|2021-03-10 13:53:00|1069|1068.6|1069.2|1068.8|1069.2|1068.8|1069|1068.4|1700
1615384390000|2021-03-10 13:53:10|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|478
1615384400000|2021-03-10 13:53:20||1069||1069.2||1069.2||1069|0
1615384410000|2021-03-10 13:53:30|1069.8|1069.4|1070|1069.6|1070.2|1069.8|1069.8|1069.4|1681
1615384420000|2021-03-10 13:53:40|1070.2|1069.4|1070.8|1070.4|1070.8|1070.4|1070.2|1069.4|2968
1615384430000|2021-03-10 13:53:50|1071|1070.8|1070.6|1070|1071|1070.8|1070.4|1070|14172
1615384440000|2021-03-10 13:54:00|1070.4||1070.4||1070.6||1070.4||0
1615384450000|2021-03-10 13:54:10|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070.2|1069.6|797
1615384460000|2021-03-10 13:54:20|1070|1069.4|1069.8|1069.4|1070.2|1069.4|1069.8|1069.4|240
1615384470000|2021-03-10 13:54:30|1070|1069.6|1070|1069.6|1070.2|1069.8|1069.8|1069.4|477
1615384480000|2021-03-10 13:54:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1500
1615384490000|2021-03-10 13:54:50|1070|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.6|0
1615384500000|2021-03-10 13:55:00|1069.8|1069.8|1070|1069.6|1070.2|1070|1069.8|1069.6|1358
1615384510000|2021-03-10 13:55:10|1070.2|1070|1069.8|1069.6|1070.4|1070|1069.8|1069.4|6065
1615384530000|2021-03-10 13:55:30||1069.4||1069.4||1069.4||1069.4|822
1615384540000|2021-03-10 13:55:40|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|4000
1615384560000|2021-03-10 13:56:00|1069.6|1069.2|1069.4|1068.8|1069.6|1069.2|1069.4|1068.8|431
1615384570000|2021-03-10 13:56:10|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|511
1615384580000|2021-03-10 13:56:20|1069|1068.6|1069|1068.6|1069.2|1068.8|1069|1068.4|1229
1615384590000|2021-03-10 13:56:30|1069.2|1068.8|1069|1068.8|1069.2|1068.8|1069|1068.6|0
1615384600000|2021-03-10 13:56:40|1069.2|1068.6|1069.2|1069|1069.2|1069|1069.2|1068.6|2409
1615384610000|2021-03-10 13:56:50|1069.4|1069.2|1069.2|1069|1069.4|1069.2|1069.2|1069|5000
1615384640000|2021-03-10 13:57:20|1069|1068.8|1069.2|1069|1069.2|1069|1069|1068.6|4234
1615384660000|2021-03-10 13:57:40|1069|1068.8|1068.8|1068.4|1069|1069|1068.8|1068.4|3519
1615384670000|2021-03-10 13:57:50|1069|1068.6|1069.2|1069|1069.2|1069|1069|1068.6|3165
1615384680000|2021-03-10 13:58:00|||||||||100
1615384690000|2021-03-10 13:58:10|1069|1068.8|1069.4|1069.2|1069.6|1069.4|1069|1068.8|7516
1615384700000|2021-03-10 13:58:20|1069.6||1069.4||1069.6||1069.4||477
1615384710000|2021-03-10 13:58:30|1069.6||1069.6||1069.6||1069.6||309
1615384720000|2021-03-10 13:58:40|1069.4||1069.4||1069.4||1069.4||0
1615384730000|2021-03-10 13:58:50|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1952
1615384740000|2021-03-10 13:59:00||1069.2||1069.2||1069.2||1069.2|2399
1615384750000|2021-03-10 13:59:10|1069.8|1069.4|1069.6|1069.4|1070|1069.6|1069.6|1069.4|7535
1615384770000|2021-03-10 13:59:30|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|3530
1615384780000|2021-03-10 13:59:40|1069.6|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1069|1956
1615384790000|2021-03-10 13:59:50|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|923
1615384800000|2021-03-10 14:00:00|1069.2|1068.8|1069.4|1069|1069.6|1069|1069.2|1068.8|1384
1615384810000|2021-03-10 14:00:10|1069.2|1068.8|1068.4|1068|1069.2|1068.8|1068.4|1068|2350
1615384820000|2021-03-10 14:00:20|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|0
1615384830000|2021-03-10 14:00:30|1068.8|1068|1069|1068.4|1069|1068.4|1068.6|1068|3859
1615384840000|2021-03-10 14:00:40|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.4|1672
1615384850000|2021-03-10 14:00:50||1068.4||1068.4||1068.4||1068.4|0
1615384860000|2021-03-10 14:01:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|0
1615384870000|2021-03-10 14:01:10||1068||1068||1068.2||1068|0
1615384880000|2021-03-10 14:01:20|1068.8|1068.2|1068.6|1068.4|1069|1068.6|1068.6|1068.2|478
1615384890000|2021-03-10 14:01:30|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|391
1615384900000|2021-03-10 14:01:40|1069.2|1068.8|1069.2|1069|1069.2|1069|1069|1068.8|0
1615384910000|2021-03-10 14:01:50|1069.4||1069.4||1069.4||1069.4||100
1615384920000|2021-03-10 14:02:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|226
1615384930000|2021-03-10 14:02:10|1069.8|1069.4|1070|1069.8|1070.2|1070|1069.8|1069.4|5557
1615384940000|2021-03-10 14:02:20|1069.8|1069.6|1069.8|1069.6|1070|1069.6|1069.8|1069.4|124
1615384950000|2021-03-10 14:02:30||1069.4||1069.4||1069.4||1069.4|1000
1615384960000|2021-03-10 14:02:40|1069.6|1069.6|1069.8|1069.2|1069.8|1069.6|1069.4|1069.2|1734
1615384970000|2021-03-10 14:02:50|1069.6||1069.6||1069.6||1069.6||0
1615384990000|2021-03-10 14:03:10||1069.4||1069.2||1069.4||1069.2|0
1615385010000|2021-03-10 14:03:30|1069.4|1069|1069.4|1069.2|1069.4|1069.2|1069.4|1069|2000
1615385020000|2021-03-10 14:03:40||1069||1069||1069||1069|1055
1615385030000|2021-03-10 14:03:50||1069.2||1069.2||1069.2||1069.2|0
1615385040000|2021-03-10 14:04:00|1069.2|1069|1069.2|1068.8|1069.2|1069.2|1069.2|1068.6|486
1615385060000|2021-03-10 14:04:20||1068.6||1068.8||1068.8||1068.6|0
1615385130000|2021-03-10 14:05:30|1069.4|1069|1069.8|1069.6|1070|1069.6|1069.2|1069|9164
1615385140000|2021-03-10 14:05:40|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|100
1615385150000|2021-03-10 14:05:50|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|436
1615385160000|2021-03-10 14:06:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1615385170000|2021-03-10 14:06:10|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|0
1615385190000|2021-03-10 14:06:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1615385200000|2021-03-10 14:06:40|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|0
1615385210000|2021-03-10 14:06:50|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|0
1615385220000|2021-03-10 14:07:00||1069.4||1069.4||1069.4||1069.4|0
1615385230000|2021-03-10 14:07:10|1069.4|1069.2|1069.4|1069|1069.4|1069.2|1069.4|1069|1830
1615385240000|2021-03-10 14:07:20|1069.2|1068.6|1068.8|1068.6|1069.2|1068.8|1068.8|1068.6|7415
1615385250000|2021-03-10 14:07:30|1068.6|1068.2|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|4560
1615385260000|2021-03-10 14:07:40|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|0
1615385270000|2021-03-10 14:07:50||1067.8||1067.8||1067.8||1067.8|0
1615385280000|2021-03-10 14:08:00|||||||||1044
1615385290000|2021-03-10 14:08:10|1068.2|1068|1068.6|1068.2|1068.8|1068.4|1068|1068|2760
1615385300000|2021-03-10 14:08:20|1068.8|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.2|788
1615385310000|2021-03-10 14:08:30|1068.8|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|238
1615385320000|2021-03-10 14:08:40|1068.8|1068.2|1068.8|1068.2|1069|1068.2|1068.4|1068|2491
1615385330000|2021-03-10 14:08:50|1068.6|1068.4|1069|1068.4|1069|1068.6|1068.6|1068.2|1944
1615385340000|2021-03-10 14:09:00|1068.8||1069||1069||1068.8||0
1615385350000|2021-03-10 14:09:10|1068.8||1068.8||1069||1068.8||0
1615385360000|2021-03-10 14:09:20|1069|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|0
1615385370000|2021-03-10 14:09:30|1068.8|1068.2|1068.4|1068|1069|1068.2|1068.4|1068|189
1615385380000|2021-03-10 14:09:40|1068.6||1068.6||1068.6||1068.4||150
1615385390000|2021-03-10 14:09:50|1068.4|1068.2|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|487
1615385400000|2021-03-10 14:10:00|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|1102
1615385410000|2021-03-10 14:10:10|1068||1068||1068||1068||0
1615385420000|2021-03-10 14:10:20|1067.8|1067.6|1068.2|1067.8|1068.4|1068|1067.8|1067.6|1138
1615385430000|2021-03-10 14:10:30|1068.4||1068.2||1068.4||1068.2||0
1615385450000|2021-03-10 14:10:50|1068.4|1068|1068.2|1068|1068.4|1068|1068.2|1068|701
1615385460000|2021-03-10 14:11:00|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.6|485
1615385480000|2021-03-10 14:11:20|1068.2|1067.8|1067.4|1067.2|1068.2|1067.8|1067.4|1067|8958
1615385490000|2021-03-10 14:11:30|1067.6|1067.4|1068.2|1067.8|1068.2|1067.8|1067.6|1067.2|2643
1615385500000|2021-03-10 14:11:40|1068.4|1068|1068.4|1068|1068.6|1068.2|1068.2|1068|1098
1615385510000|2021-03-10 14:11:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|478
1615385520000|2021-03-10 14:12:00||1067.6||1067.6||1067.6||1067.6|0
1615385530000|2021-03-10 14:12:10|1068|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.6|501
1615385540000|2021-03-10 14:12:20|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|2541
1615385560000|2021-03-10 14:12:40|1068|1067.6|1068|1067.6|1068.2|1067.8|1067.8|1067.6|3077
1615385570000|2021-03-10 14:12:50|1068.4|1068.2|1067.8|1067.6|1068.4|1068.2|1067.8|1067.6|8916
1615385580000|2021-03-10 14:13:00|1068|1067.8|1068.8|1068.4|1068.8|1068.4|1068|1067.8|2005
1615385590000|2021-03-10 14:13:10|1069|1068.6|1069.2|1068.8|1069.4|1068.8|1069|1068.6|345
1615385600000|2021-03-10 14:13:20||1068.6||1068.6||1068.8||1068.6|0
1615385610000|2021-03-10 14:13:30|1069|1068.8|1069.2|1068.8|1069.2|1068.8|1068.8|1068.6|600
1615385630000|2021-03-10 14:13:50|1069|1068.6|1068.6|1068.4|1069|1068.6|1068.6|1068.2|5507
1615385640000|2021-03-10 14:14:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1615385650000|2021-03-10 14:14:10|1068.6||1068.6||1068.6||1068.6||0
1615385660000|2021-03-10 14:14:20|1068.4|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|2280
1615385670000|2021-03-10 14:14:30|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|5594
1615385680000|2021-03-10 14:14:40|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|2437
1615385690000|2021-03-10 14:14:50|1068.2||1068.4||1068.4||1068.2||0
1615385700000|2021-03-10 14:15:00|1068.2||1068.2||1068.4||1068.2||0
1615385710000|2021-03-10 14:15:10|1068||1068||1068||1068||0
1615385720000|2021-03-10 14:15:20|1068.2|1067.6|1068|1067.6|1068.4|1068|1068|1067.4|9274
1615385730000|2021-03-10 14:15:30|1067.8||1067.8||1067.8||1067.8||0
1615385740000|2021-03-10 14:15:40|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|7864
1615385760000|2021-03-10 14:16:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|5833
1615385770000|2021-03-10 14:16:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|1005
1615385790000|2021-03-10 14:16:30||1067.2||1067||1067.2||1067|0
1615385800000|2021-03-10 14:16:40|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|5459
1615385810000|2021-03-10 14:16:50|1067|1066.6|1066.6|1066.4|1067|1066.8|1066.6|1066.4|155
1615385820000|2021-03-10 14:17:00|1066.8|1066.2|1066.8|1066.6|1066.8|1066.6|1066.6|1066.2|12801
1615385830000|2021-03-10 14:17:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1507
1615385840000|2021-03-10 14:17:20|1066.8|1066.6|1067.6|1067.2|1067.6|1067.2|1066.8|1066.6|3129
1615385860000|2021-03-10 14:17:40|1067.4|1067|1067.2|1066.6|1067.4|1067.2|1067.2|1066.6|1947
1615385870000|2021-03-10 14:17:50|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1066.8|1066.4|0
1615385880000|2021-03-10 14:18:00|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|0
1615385900000|2021-03-10 14:18:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|1620
1615385910000|2021-03-10 14:18:30|1067.4|1066.6|1066.8|1066.4|1067.4|1067|1066.8|1066.4|4025
1615385920000|2021-03-10 14:18:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1451
1615385930000|2021-03-10 14:18:50|1066.8|1066.6|1066.8|1066.4|1067.2|1067|1066.8|1066.4|11530
1615385940000|2021-03-10 14:19:00||1066.2||1066.4||1066.4||1066.2|0
1615385950000|2021-03-10 14:19:10|1067|1066.6|1066.8|1066.4|1067|1066.8|1066.8|1066.4|4600
1615385960000|2021-03-10 14:19:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|255
1615385970000|2021-03-10 14:19:30|1067.4|1067.2|1067.2|1066.8|1067.4|1067.2|1067.2|1066.8|1713
1615385980000|2021-03-10 14:19:40|1067|1067|1066.6|1066.4|1067|1067|1066.6|1066.4|9009
1615385990000|2021-03-10 14:19:50|||||||||1762
1615386000000|2021-03-10 14:20:00||1066.2||1066.2||1066.2||1066.2|1930
1615386010000|2021-03-10 14:20:10|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.8|1066.2|12929
1615386020000|2021-03-10 14:20:20|1067|1066.8|1067.2|1066.8|1067.2|1066.8|1067|1066.8|318
1615386030000|2021-03-10 14:20:30|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|227
1615386040000|2021-03-10 14:20:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|0
1615386050000|2021-03-10 14:20:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|986
1615386070000|2021-03-10 14:21:10|1066.4|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|9000
1615386090000|2021-03-10 14:21:30|1067|1066.4|1067.2|1066.6|1067.2|1066.8|1067|1066.4|8965
1615386100000|2021-03-10 14:21:40|1067|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.6|652
1615386110000|2021-03-10 14:21:50|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067.2|1066.6|0
1615386120000|2021-03-10 14:22:00|1067||1067.2||1067.2||1067||0
1615386130000|2021-03-10 14:22:10|1067|1066.4|1066.6|1066.4|1067|1066.4|1066.6|1066.4|2543
1615386140000|2021-03-10 14:22:20|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|613
1615386160000|2021-03-10 14:22:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|1785
1615386170000|2021-03-10 14:22:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|3441
1615386180000|2021-03-10 14:23:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.6|4854
1615386190000|2021-03-10 14:23:10|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|1660
1615386200000|2021-03-10 14:23:20|1065.8|1065.2|1065.6|1065.2|1065.8|1065.6|1065.6|1065.2|1626
1615386210000|2021-03-10 14:23:30|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|3595
1615386220000|2021-03-10 14:23:40|1066.4|1065.8|1066|1065.6|1066.4|1066|1066|1065.6|494
1615386240000|2021-03-10 14:24:00|1066.2|1065.8|1066.4|1066.2|1066.4|1066.2|1066.2|1065.8|600
1615386250000|2021-03-10 14:24:10|1066.2|1066|1066|1065.8|1066.2|1066|1066|1065.8|600
1615386260000|2021-03-10 14:24:20|1066.4|1066|1066|1065.8|1066.6|1066.2|1066|1065.8|3945
1615386280000|2021-03-10 14:24:40|1066.2|1065.6|1066|1065.6|1066.4|1065.6|1065.8|1065.6|557
1615386300000|2021-03-10 14:25:00|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1685
1615386310000|2021-03-10 14:25:10|1065.6|1065.2|1065.6|1065.2|1066|1065.8|1065.6|1065.2|10300
1615386320000|2021-03-10 14:25:20||1065.4||1065.4||1065.4||1065.4|0
1615386330000|2021-03-10 14:25:30||1065.2||1065.2||1065.2||1065.2|0
1615386340000|2021-03-10 14:25:40||1065.4||1065.4||1065.4||1065.4|0
1615386350000|2021-03-10 14:25:50|1065.4|1065.2|1065.6|1065.2|1065.8|1065.2|1065.4|1065.2|1690
1615386370000|2021-03-10 14:26:10|1065.4||1065.4||1065.6||1065.4||2705
1615386380000|2021-03-10 14:26:20||1065||1065||1065||1065|752
1615386390000|2021-03-10 14:26:30|1065|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|24420
1615386410000|2021-03-10 14:26:50||1064.8||1064.8||1064.8||1064.6|3000
1615386420000|2021-03-10 14:27:00|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1065|1005
1615386430000|2021-03-10 14:27:10|1065.2|1065.2|1065|1064.8|1065.2|1065.2|1065|1064.8|488
1615386440000|2021-03-10 14:27:20|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.2|4349
1615386450000|2021-03-10 14:27:30||1064.6||1064.6||1064.6||1064.4|0
1615386460000|2021-03-10 14:27:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1615386470000|2021-03-10 14:27:50|1065|1064.6|1065|1064.4|1065.2|1064.8|1064.8|1064.4|344
1615386480000|2021-03-10 14:28:00||1064.6||1064.6||1064.6||1064.4|0
1615386490000|2021-03-10 14:28:10|1064.8|1064.8|1064.6|1064.2|1065|1064.8|1064.6|1064.2|8301
1615386500000|2021-03-10 14:28:20|1064.8|1064.4|1064.6|1064.2|1065|1064.6|1064.6|1064.2|3636
1615386510000|2021-03-10 14:28:30|1064.4|1064|1064|1063.6|1064.4|1064|1063.8|1063.6|11550
1615386520000|2021-03-10 14:28:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1441
1615386530000|2021-03-10 14:28:50|1063.8|1063.8|1064.6|1064.2|1064.6|1064.4|1063.8|1063.8|10218
1615386540000|2021-03-10 14:29:00|1064.8|1064.6|1064.8|1064.2|1065|1064.6|1064.4|1064.2|5153
1615386550000|2021-03-10 14:29:10|1065|1064.4|1065.2|1064.8|1065.4|1065|1065|1064.4|4051
1615386560000|2021-03-10 14:29:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|1517
1615386570000|2021-03-10 14:29:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|2227
1615386580000|2021-03-10 14:29:40|1064.8|1064.4|1065.2|1064.6|1065.2|1065|1064.8|1064.4|6030
1615386590000|2021-03-10 14:29:50||1064.8||1064.6||1064.8||1064.6|0
1615386600000|2021-03-10 14:30:00|1065|1064.4|1063.8|1063.4|1065|1064.6|1062.8|1062.4|50560
1615386610000|2021-03-10 14:30:10|1064|1063.6|1062|1061.6|1064|1063.8|1062|1061.6|4645
1615386620000|2021-03-10 14:30:20|1062.2|1061.8|1062.4|1062|1062.8|1062.6|1062|1061.4|29906
1615386630000|2021-03-10 14:30:30|1061.8|1061.8|1062.4|1062|1062.6|1062.2|1061.8|1061.4|8081
1615386640000|2021-03-10 14:30:40|1062.6|1061.8|1062.4|1062|1062.8|1062.4|1062.4|1061.8|8152
1615386650000|2021-03-10 14:30:50|1062.6|1062.2|1064|1063.6|1064.4|1064|1062.4|1062|10130
1615386660000|2021-03-10 14:31:00|1063.8|1063.4|1063.6|1063|1064|1063.4|1063|1062.4|44733
1615386670000|2021-03-10 14:31:10|1063.8|1063.2|1064|1063.4|1064|1063.8|1063.2|1062.8|14833
1615386680000|2021-03-10 14:31:20|1064.2|1063.6|1066|1065.6|1066.4|1066|1064.2|1063.6|37292
1615386690000|2021-03-10 14:31:30|1066.2|1065.8|1067.6|1067|1067.6|1067.2|1066.2|1065.8|18053
1615386700000|2021-03-10 14:31:40|1067.4|1066.8|1067.2|1066.8|1067.4|1066.8|1066.6|1066|8201
1615386710000|2021-03-10 14:31:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.2|2329
1615386720000|2021-03-10 14:32:00|1067|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.4|693
1615386730000|2021-03-10 14:32:10|1067.2|1066.8|1067.8|1067.4|1067.8|1067.4|1067.2|1066.8|960
1615386740000|2021-03-10 14:32:20|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1068|1067.6|16857
1615386750000|2021-03-10 14:32:30|1068.8|1068.4|1069.4|1069|1069.4|1069|1068.8|1068.4|916
1615386760000|2021-03-10 14:32:40|1069.2|1068.8|1069.4|1069|1069.6|1069|1069|1068.6|8880
1615386770000|2021-03-10 14:32:50|1069.2|1068.8|1069|1068.6|1069.4|1069|1068.6|1068.4|7767
1615386780000|2021-03-10 14:33:00|1068.8|1068.4|1068.8|1068.4|1069|1068.8|1068.8|1068.4|4654
1615386790000|2021-03-10 14:33:10|1068.6|1068.6|1069.6|1069|1069.6|1069|1068.6|1068.4|2711
1615386800000|2021-03-10 14:33:20|1069.8|1069.2|1070|1069.8|1070.2|1070|1069.8|1069.2|4558
1615386810000|2021-03-10 14:33:30|1069.8|1069.6|1069.8|1069.2|1070|1069.6|1069.4|1069|6853
1615386820000|2021-03-10 14:33:40|1069.6|1069|1069|1068.6|1069.6|1069|1069|1068.6|4805
1615386830000|2021-03-10 14:33:50|1069.2|1068.8|1068.8|1068.4|1069.4|1069|1068.8|1068.2|2556
1615386840000|2021-03-10 14:34:00|1069|1068.6|1069.4|1068.8|1069.6|1069|1069|1068.6|6911
1615386850000|2021-03-10 14:34:10|1069.2|1068.6|1068.2|1067.8|1069.2|1068.6|1068.2|1067.8|3971
1615386860000|2021-03-10 14:34:20|1068|1067.6|1067.6|1067.2|1068.2|1068|1067.6|1067.2|2777
1615386870000|2021-03-10 14:34:30|1067.8|1067|1067.4|1067|1067.8|1067|1067.4|1067|324
1615386880000|2021-03-10 14:34:40|1067.6|1067.2|1068|1067.6|1068|1067.6|1067.6|1067.2|917
1615386890000|2021-03-10 14:34:50|1068.2|1067.4|1068.6|1067.8|1068.6|1068|1067.8|1067.4|2663
1615386900000|2021-03-10 14:35:00|1068.4|1068|1069.4|1068.8|1069.6|1069.2|1068.2|1068|12352
1615386910000|2021-03-10 14:35:10|1069.6|1069|1069.8|1069.4|1070|1069.6|1069.4|1069|10008
1615386920000|2021-03-10 14:35:20|1070|1069.6|1069.8|1069.4|1070.8|1070.4|1069.8|1069.4|81256
1615386930000|2021-03-10 14:35:30|1070|1069.2|1070|1069.6|1070.4|1070|1069.6|1069.2|23251
1615386940000|2021-03-10 14:35:40|1070.2|1069.4|1070.2|1069.8|1070.2|1069.8|1070.2|1069.4|0
1615386950000|2021-03-10 14:35:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.4|1712
1615386960000|2021-03-10 14:36:00|1070.4|1070|1070.6|1070.2|1070.8|1070.2|1070.4|1070|4356
1615386970000|2021-03-10 14:36:10|1070.8|1070.4|1071|1070.6|1071|1070.8|1070.6|1070.2|9326
1615386980000|2021-03-10 14:36:20|1071.2|1070.8|1072.6|1072.2|1072.6|1072.2|1071.2|1070.8|11179
1615386990000|2021-03-10 14:36:30|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|2409
1615387000000|2021-03-10 14:36:40|1072.6|1072|1072.8|1072.2|1073|1072.4|1072.4|1072|1283
1615387010000|2021-03-10 14:36:50|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1072|0
1615387020000|2021-03-10 14:37:00|1072.2|1071.8|1073.6|1072.8|1073.6|1072.8|1072|1071.8|4292
1615387030000|2021-03-10 14:37:10|1073.4|1073|1073.8|1073.2|1074|1073.2|1073.4|1073|4294
1615387040000|2021-03-10 14:37:20|1074|1073.4|1074.2|1073.6|1074.4|1074|1073.6|1073.2|10740
1615387050000|2021-03-10 14:37:30|1074.4|1073.4|1073.4|1072.6|1074.4|1073.4|1073|1072.6|6900
1615387060000|2021-03-10 14:37:40|1073.2|1072.4|1072.8|1072.2|1073.6|1072.8|1072.4|1071.8|26272
1615387070000|2021-03-10 14:37:50|1072.6|1072|1072.6|1072.2|1073.2|1072.6|1072.2|1072|13699
1615387080000|2021-03-10 14:38:00|1072.8|1072.6|1072.6|1072.2|1073|1072.6|1072.4|1072.2|1686
1615387090000|2021-03-10 14:38:10|1072.4|1072|1071.6|1071.2|1072.4|1072|1071.6|1071.2|1541
1615387100000|2021-03-10 14:38:20|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.4|1070.8|2038
1615387110000|2021-03-10 14:38:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|68
1615387130000|2021-03-10 14:38:50|1071.6|1071.6|1072.6|1072.2|1073|1072.2|1071.6|1071.4|790
1615387140000|2021-03-10 14:39:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|0
1615387150000|2021-03-10 14:39:10|1073|1072.6|1073|1072.6|1073.4|1072.8|1072.8|1072.2|13317
1615387160000|2021-03-10 14:39:20|1073.2|1072.8|1073|1072.6|1073.4|1073|1072.6|1072.2|3825
1615387170000|2021-03-10 14:39:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|1620
1615387180000|2021-03-10 14:39:40|1072.4|1072|1072.6|1072.2|1072.8|1072.4|1072.2|1072|2573
1615387190000|2021-03-10 14:39:50|1072.8|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.2|2638
1615387200000|2021-03-10 14:40:00|1072.8|1072.6|1073.4|1072.8|1074|1073.4|1072.8|1072.2|22266
1615387210000|2021-03-10 14:40:10|1073.2|1072.6|1072|1071.4|1073.2|1072.6|1071.8|1071.2|4954
1615387220000|2021-03-10 14:40:20|1072.2|1071.6|1072.8|1072|1072.8|1072|1072.2|1071.6|490
1615387230000|2021-03-10 14:40:30|1072.6|1072.2|1073|1072.4|1073.2|1072.4|1072.6|1072.2|0
1615387240000|2021-03-10 14:40:40|1073.2|1072.6|1073.6|1073.2|1073.6|1073.2|1073.2|1072.6|854
1615387250000|2021-03-10 14:40:50|1073.4|1073|1073.4|1072.8|1073.6|1073.2|1073.4|1072.8|13
1615387260000|2021-03-10 14:41:00|1073.6|1073|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1615387270000|2021-03-10 14:41:10|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1073|2
1615387280000|2021-03-10 14:41:20|1072.8|1072.6|1072.4|1071.8|1073.4|1073|1072.4|1071.8|30184
1615387290000|2021-03-10 14:41:30|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1071.8|0
1615387300000|2021-03-10 14:41:40|1072.2|1071.8|1072.2|1071.8|1072.4|1072|1072.2|1071.8|1114
1615387310000|2021-03-10 14:41:50|1072.4|1071.6|1072|1071.6|1072.4|1071.6|1071.8|1071.6|6106
1615387330000|2021-03-10 14:42:10|1072.2|1072|1072.2|1072|1072.6|1072|1072.2|1072|4576
1615387340000|2021-03-10 14:42:20|1072.6|1072.2|1073.2|1072.8|1073.2|1072.8|1072.6|1072.2|411
1615387350000|2021-03-10 14:42:30|1073|1072.6|1073.8|1073.2|1073.8|1073.2|1073|1072.6|2656
1615387360000|2021-03-10 14:42:40|1074.2|1073.4|1074|1073.8|1074.6|1074|1074|1073.4|1561
1615387370000|2021-03-10 14:42:50|1074.2|1073.6|1074.4|1074|1074.4|1074|1074|1073.4|376
1615387380000|2021-03-10 14:43:00|1074.6|1074.2|1075|1074.4|1075|1074.6|1074.4|1074.2|9433
1615387390000|2021-03-10 14:43:10||1074.6||1074.6||1074.8||1074.4|2081
1615387400000|2021-03-10 14:43:20|1075.2|1074.8|1076.4|1076|1076.6|1076|1075.2|1074.8|16467
1615387410000|2021-03-10 14:43:30|1076.6|1076.2|1076.2|1075.6|1076.8|1076.2|1075.8|1075.6|2391
1615387420000|2021-03-10 14:43:40|1076|1075.8|1076.2|1075.8|1076.2|1076|1075.8|1075.6|46
1615387430000|2021-03-10 14:43:50|1076.4|1076|1076.2|1075.8|1076.6|1076.4|1076.2|1075.8|5800
1615387440000|2021-03-10 14:44:00|1076.4|1076|1076.2|1076|1076.6|1076.2|1076.2|1076|1262
1615387450000|2021-03-10 14:44:10|1075.8|1075.4|1074.6|1074.4|1075.8|1075.6|1074.6|1074.4|18176
1615387460000|2021-03-10 14:44:20|1075|1074.6|1075.2|1074.8|1075.4|1075|1075|1074.6|4829
1615387470000|2021-03-10 14:44:30|1075.4|1075.2|1075.2|1074.8|1075.4|1075.2|1074.8|1074.6|1477
1615387490000|2021-03-10 14:44:50|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.2|1074|3106
1615387500000|2021-03-10 14:45:00|1074.6|1074.2|1075.2|1075|1075.6|1075.2|1074.6|1074.2|3634
1615387510000|2021-03-10 14:45:10|1075.4|1075.2|1074.4|1074|1075.4|1075.2|1074.4|1074|6786
1615387520000|2021-03-10 14:45:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.6|1732
1615387530000|2021-03-10 14:45:30|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|1087
1615387540000|2021-03-10 14:45:40|1074.4|1074|1074.2|1073.6|1074.4|1074|1074.2|1073.6|0
1615387550000|2021-03-10 14:45:50|1074|1073.8|1073.8|1073.4|1074.2|1073.8|1073.8|1073.4|2459
1615387560000|2021-03-10 14:46:00|1073.6|1073.2|1073|1072.8|1073.6|1073.2|1072.6|1072.2|5968
1615387570000|2021-03-10 14:46:10|1073.4|1072.6|1073.2|1072.4|1073.4|1073|1073|1072.4|1303
1615387580000|2021-03-10 14:46:20|1073.4|1072.6|1073|1072.6|1073.4|1072.8|1073|1072.6|3207
1615387590000|2021-03-10 14:46:30|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|176
1615387610000|2021-03-10 14:46:50|1073|1072.6|1072.6|1072|1073|1072.6|1072.4|1072|476
1615387620000|2021-03-10 14:47:00|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072|1071.6|155
1615387630000|2021-03-10 14:47:10|1072||1072||1072.2||1072||0
1615387640000|2021-03-10 14:47:20|1071.8||1071.8||1071.8||1071.8||0
1615387650000|2021-03-10 14:47:30|1071.6|1071.4|1071.6|1070.8|1071.8|1071.4|1071.4|1070.8|4386
1615387660000|2021-03-10 14:47:40|1071.4|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|0
1615387670000|2021-03-10 14:47:50|1071.2|1070.8|1070.6|1070|1071.2|1070.8|1070.6|1070|6476
1615387680000|2021-03-10 14:48:00|1070.4|1070.2|1071|1070.6|1071|1070.6|1070.2|1069.8|5792
1615387690000|2021-03-10 14:48:10|1071.2|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|1157
1615387700000|2021-03-10 14:48:20|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.2|200
1615387710000|2021-03-10 14:48:30|1071|1070.6|1071.2|1070.6|1071.2|1070.8|1070.8|1070.6|430
1615387720000|2021-03-10 14:48:40|1071.4|1070.8|1070.8|1070.4|1071.6|1071|1070.8|1070.4|2761
1615387730000|2021-03-10 14:48:50|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|3944
1615387740000|2021-03-10 14:49:00|1070.2||1070.6||1070.6||1070.2||0
1615387750000|2021-03-10 14:49:10|1070.4|1069.8|1070|1069.6|1070.4|1069.8|1070|1069.6|184
1615387760000|2021-03-10 14:49:20|1070.2|1069.8|1070.4|1070|1070.6|1070.2|1070.2|1069.6|1939
1615387770000|2021-03-10 14:49:30|1070.2||1070.2||1070.6||1070.2||0
1615387780000|2021-03-10 14:49:40|1070|1069.8|1069.6|1069|1070|1069.8|1069.6|1068.8|1682
1615387790000|2021-03-10 14:49:50|1069.4|1068.8|1069.2|1068.8|1069.6|1069|1069|1068.4|15102
1615387800000|2021-03-10 14:50:00|1069.4|1069|1069.6|1069|1069.8|1069.4|1069.2|1069|3374
1615387810000|2021-03-10 14:50:10|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|0
1615387820000|2021-03-10 14:50:20|1069.4|1068.8|1069.2|1068.8|1069.6|1069|1069.2|1068.6|1681
1615387830000|2021-03-10 14:50:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.2|3408
1615387840000|2021-03-10 14:50:40|1068.6|1068.2|1069.2|1068.4|1069.2|1068.4|1068.6|1068.2|1081
1615387850000|2021-03-10 14:50:50|1069.4|1068.6|1068.4|1068|1069.4|1068.8|1068.4|1068|407
1615387860000|2021-03-10 14:51:00|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|888
1615387870000|2021-03-10 14:51:10|1068.4||1068.4||1068.4||1068.4||0
1615387880000|2021-03-10 14:51:20|1068.2|1067.8|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|4077
1615387890000|2021-03-10 14:51:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|0
1615387900000|2021-03-10 14:51:40|1068.2|1067.6|1068.2|1067.8|1068.4|1068.2|1068|1067.6|10343
1615387910000|2021-03-10 14:51:50|1068.4|1068|1068.4|1068.2|1068.6|1068.2|1068.2|1067.8|1987
1615387920000|2021-03-10 14:52:00|1068.2|1068|1069.2|1068.6|1069.2|1068.8|1068.2|1068|5373
1615387930000|2021-03-10 14:52:10|1069|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.2|0
1615387940000|2021-03-10 14:52:20|1069|1068.6|1069|1068.6|1069|1068.6|1068.6|1068.4|2889
1615387950000|2021-03-10 14:52:30|1068.8|1068.4|1068.2|1067.8|1068.8|1068.6|1068|1067.8|2746
1615387960000|2021-03-10 14:52:40|1068|1067.4|1068|1067.6|1068.2|1067.8|1067.8|1067.4|7596
1615387970000|2021-03-10 14:52:50|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|0
1615387980000|2021-03-10 14:53:00|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|2164
1615387990000|2021-03-10 14:53:10|1068.4|1068|1068.2|1067.6|1068.4|1068|1067.6|1067.4|8773
1615388000000|2021-03-10 14:53:20|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1615388010000|2021-03-10 14:53:30|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.2|1067|2062
1615388020000|2021-03-10 14:53:40|1067.2|1067.2|1067.4|1067|1067.6|1067.4|1067.2|1067|8411
1615388030000|2021-03-10 14:53:50|1067.2|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1067|8724
1615388040000|2021-03-10 14:54:00|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.2|1067|15332
1615388050000|2021-03-10 14:54:10|1067.2||1067.4||1067.4||1067.2||1235
1615388060000|2021-03-10 14:54:20|1067.2|1066.8|1066.4|1066.2|1067.2|1066.8|1066.4|1066|3821
1615388070000|2021-03-10 14:54:30|1066.6|1066|1067.4|1067|1067.4|1067|1066.6|1066|10901
1615388080000|2021-03-10 14:54:40|1067.2|1067.2|1067|1066.6|1067.4|1067.2|1067|1066.6|1999
1615388100000|2021-03-10 14:55:00|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|73
1615388110000|2021-03-10 14:55:10|1067.2|1066.8|1068.2|1067.6|1068.2|1067.6|1067.2|1066.8|6275
1615388120000|2021-03-10 14:55:20|1068.4||1068.2||1068.4||1068||0
1615388130000|2021-03-10 14:55:30|1068|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.6|2524
1615388140000|2021-03-10 14:55:40|1067.8|1067.6|1067.2|1066.6|1067.8|1067.6|1067|1066.6|5305
1615388150000|2021-03-10 14:55:50|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|217
1615388160000|2021-03-10 14:56:00|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|1332
1615388170000|2021-03-10 14:56:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1615388180000|2021-03-10 14:56:20|1067|1066.2|1066.6|1066|1067|1066.2|1066.6|1066|1079
1615388190000|2021-03-10 14:56:30|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|14514
1615388200000|2021-03-10 14:56:40|1066|1065.6|1066.6|1066|1066.6|1066.2|1065.8|1065.2|6875
1615388210000|2021-03-10 14:56:50|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066|2047
1615388220000|2021-03-10 14:57:00|1066.4|1066|1066.6|1066.2|1066.8|1066.2|1066.4|1066|2236
1615388230000|2021-03-10 14:57:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|3959
1615388240000|2021-03-10 14:57:20|1066.8|1066.4|1067|1066.6|1067.2|1066.8|1066.8|1066.4|5590
1615388250000|2021-03-10 14:57:30|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|3074
1615388260000|2021-03-10 14:57:40|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1615388270000|2021-03-10 14:57:50|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1066|1065.6|3898
1615388280000|2021-03-10 14:58:00|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|1683
1615388290000|2021-03-10 14:58:10|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.6|1065.2|1082
1615388300000|2021-03-10 14:58:20|1065.8|1065.4|1065.8|1065.4|1066|1065.6|1065.4|1065.2|13151
1615388310000|2021-03-10 14:58:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|4428
1615388320000|2021-03-10 14:58:40|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|2951
1615388330000|2021-03-10 14:58:50|1066.4|1065.8|1066.2|1066|1066.4|1066|1066.2|1065.8|600
1615388340000|2021-03-10 14:59:00|1066.4|1066.2|1067|1066.6|1067|1066.6|1066.4|1066.2|1
1615388350000|2021-03-10 14:59:10|1066.8|1066.8|1066.8|1066.4|1067.2|1066.8|1066.4|1066|9380
1615388360000|2021-03-10 14:59:20|1066.6||1066.8||1067||1066.6||0
1615388370000|2021-03-10 14:59:30|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|0
1615388380000|2021-03-10 14:59:40|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|1458
1615388390000|2021-03-10 14:59:50|1067|1066.6|1067.4|1067|1067.4|1067|1066.8|1066.4|2537
1615388400000|2021-03-10 15:00:00|1067.6|1067.2|1068.2|1067.8|1069|1068.4|1067.6|1067.2|2849
1615388410000|2021-03-10 15:00:10|1068.4|1068|1068.6|1068.4|1068.8|1068.4|1068|1067.8|2671
1615388420000|2021-03-10 15:00:20|1068.8|1068.2|1068.4|1068|1068.8|1068.2|1068.2|1068|4700
1615388430000|2021-03-10 15:00:30|1068.6|1068.2|1067.8|1067.2|1068.6|1068.2|1067.4|1067.2|10263
1615388440000|2021-03-10 15:00:40|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|0
1615388450000|2021-03-10 15:00:50|1068|1067.6|1067.8|1067.4|1068.2|1067.8|1067.8|1067.4|2
1615388460000|2021-03-10 15:01:00|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|1465
1615388470000|2021-03-10 15:01:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.4|0
1615388500000|2021-03-10 15:01:40|1067.6|1067.2|1067.8|1067.6|1067.8|1067.6|1067.6|1067|7727
1615388510000|2021-03-10 15:01:50|1068|1067.8|1068|1067.6|1068.4|1068|1068|1067.6|5838
1615388520000|2021-03-10 15:02:00|1067.8|1067.4|1067.2|1066.8|1067.8|1067.4|1067.2|1066.8|373
1615388530000|2021-03-10 15:02:10|1067.4|1067|1067.4|1066.8|1067.4|1067.2|1067.2|1066.8|600
1615388540000|2021-03-10 15:02:20|1067.2|1067|1067|1066.8|1067.2|1067.2|1066.8|1066.4|1383
1615388550000|2021-03-10 15:02:30|1067.2|1067|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|316
1615388560000|2021-03-10 15:02:40|1067.2|1067|1068|1067.4|1068|1067.6|1067.2|1066.8|478
1615388570000|2021-03-10 15:02:50|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|0
1615388580000|2021-03-10 15:03:00||1067.6||1067.4||1067.6||1067.4|186
1615388590000|2021-03-10 15:03:10|1067.6|1067.2|1067.4|1067.2|1067.8|1067.2|1067.4|1067.2|1982
1615388600000|2021-03-10 15:03:20|1067.2|1067|1067|1066.6|1067.2|1067|1067|1066.6|1905
1615388610000|2021-03-10 15:03:30|1066.8||1066.8||1066.8||1066.8||95
1615388620000|2021-03-10 15:03:40||1066.4||1066.4||1066.4||1066.4|1521
1615388630000|2021-03-10 15:03:50|1066.6|1066.2|1065.8|1065.6|1066.6|1066.4|1065.8|1065.4|4467
1615388640000|2021-03-10 15:04:00|1066|1065.2|1066|1065.6|1066|1065.6|1065.4|1065.2|6045
1615388650000|2021-03-10 15:04:10|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.6|1065.4|4410
1615388660000|2021-03-10 15:04:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|4381
1615388670000|2021-03-10 15:04:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|6366
1615388680000|2021-03-10 15:04:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|61600
1615388690000|2021-03-10 15:04:50|1065.2|1065.2|1066.4|1065.8|1066.4|1066|1065.2|1065.2|5213
1615388700000|2021-03-10 15:05:00|1066.2|1066|1066.6|1066.4|1067|1066.8|1065.8|1065.4|10427
1615388710000|2021-03-10 15:05:10|1066.8||1067||1067||1066.8||600
1615388720000|2021-03-10 15:05:20|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|421
1615388730000|2021-03-10 15:05:30|1067.6|1067.2|1067.2|1066.8|1067.6|1067.2|1067|1066.4|1312
1615388740000|2021-03-10 15:05:40|1067.4|1066.6|1067.4|1067|1067.4|1067|1067.4|1066.6|1774
1615388750000|2021-03-10 15:05:50|1067.2||1067.4||1067.4||1067.2||3272
1615388760000|2021-03-10 15:06:00|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.6|1066.2|3242
1615388770000|2021-03-10 15:06:10|1067|1066.6|1067.4|1067|1067.4|1067|1067|1066.6|2249
1615388790000|2021-03-10 15:06:30|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1088
1615388800000|2021-03-10 15:06:40|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|0
1615388810000|2021-03-10 15:06:50|1067|1066.6|1066.2|1065.8|1067.2|1066.8|1066|1065.6|4580
1615388820000|2021-03-10 15:07:00|1066.4|1066|1066|1065.6|1066.6|1066.2|1066|1065.6|4864
1615388830000|2021-03-10 15:07:10|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065|3838
1615388840000|2021-03-10 15:07:20|1065.2|1065|1065|1064.6|1065.2|1065|1065|1064.6|543
1615388850000|2021-03-10 15:07:30|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.2|567
1615388870000|2021-03-10 15:07:50|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|846
1615388880000|2021-03-10 15:08:00|1064.6|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|1308
1615388890000|2021-03-10 15:08:10|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|2840
1615388900000|2021-03-10 15:08:20|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.2|8214
1615388910000|2021-03-10 15:08:30|1063.6|1063.2|1063.2|1062.6|1063.6|1063.2|1063|1062.4|996
1615388920000|2021-03-10 15:08:40|1063|1062.4|1063.4|1063|1063.8|1063.4|1062.8|1062.4|12108
1615388930000|2021-03-10 15:08:50||1062.8||1063||1063||1062.8|0
1615388940000|2021-03-10 15:09:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|385
1615388950000|2021-03-10 15:09:10|1063.6|1063.2|1063.6|1063|1063.8|1063.6|1063.6|1063|1479
1615388960000|2021-03-10 15:09:20||1063.2||1063.2||1063.4||1063.2|316
1615388970000|2021-03-10 15:09:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|1030
1615388980000|2021-03-10 15:09:40|1063.8|1063.4|1065.4|1065|1065.8|1065.6|1063.8|1063.2|16875
1615388990000|2021-03-10 15:09:50|1065.2|1064.8|1064.6|1064.2|1065.2|1065|1064.6|1064.2|7454
1615389000000|2021-03-10 15:10:00|1064.4|1064|1064|1063.6|1064.4|1064|1064|1063.6|818
1615389010000|2021-03-10 15:10:10|1063.8|1063.4|1064.4|1064|1064.8|1064.4|1063.6|1063.2|3778
1615389020000|2021-03-10 15:10:20|1064.6||1064.6||1064.6||1064.4||0
1615389030000|2021-03-10 15:10:30|1064.8|1064.2|1064.8|1064.4|1065|1064.6|1064.8|1064.2|480
1615389040000|2021-03-10 15:10:40|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|393
1615389050000|2021-03-10 15:10:50|1064.8|1064.2|1065.2|1064.6|1065.2|1064.8|1064.8|1064.2|868
1615389060000|2021-03-10 15:11:00|1065|1064.4|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|479
1615389070000|2021-03-10 15:11:10|1064.8||1064.8||1064.8||1064.6||470
1615389080000|2021-03-10 15:11:20|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|0
1615389090000|2021-03-10 15:11:30|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|0
1615389100000|2021-03-10 15:11:40|1064.6|1063.8|1063.2|1063|1064.6|1063.8|1063.2|1062.8|6863
1615389110000|2021-03-10 15:11:50|1063.4|1062.8|1063.2|1062.6|1063.4|1062.8|1063|1062.6|278
1615389120000|2021-03-10 15:12:00|1063|1062.4|1063|1062.6|1063.2|1062.6|1062.6|1062.2|6944
1615389130000|2021-03-10 15:12:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1062.8|1062.4|4596
1615389140000|2021-03-10 15:12:20|1063.2|1062.8|1063|1062.6|1063.2|1063|1063|1062.6|128
1615389150000|2021-03-10 15:12:30|1063.2|1062.8|1064|1063.8|1064.8|1064.4|1063.2|1062.8|25866
1615389160000|2021-03-10 15:12:40|1064.2|1064|1064.2|1063.6|1064.4|1064|1064|1063.6|2707
1615389170000|2021-03-10 15:12:50|1064.4|1063.8|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|0
1615389180000|2021-03-10 15:13:00|1065|1064.2|1064.8|1064.4|1065.6|1065.2|1064.8|1064.2|2882
1615389190000|2021-03-10 15:13:10|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.4|1064|2
1615389200000|2021-03-10 15:13:20|1064.4|1063.6|1064|1063.4|1064.4|1063.6|1063.6|1063.2|960
1615389210000|2021-03-10 15:13:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.6|1063.6|0
1615389220000|2021-03-10 15:13:40|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|5000
1615389230000|2021-03-10 15:13:50|1064||1063.8||1064||1063.8||0
1615389240000|2021-03-10 15:14:00|1063.6|1063.4|1063.4|1063|1063.8|1063.4|1063.4|1063|2231
1615389250000|2021-03-10 15:14:10|1063.2|1063.2|1063|1062.8|1063.6|1063.2|1063|1062.8|4400
1615389260000|2021-03-10 15:14:20|1063.2|1063|1063.4|1063|1063.4|1063|1063|1063|3708
1615389270000|2021-03-10 15:14:30|1063.6|1063.2|1061.8|1061.4|1063.8|1063.4|1061.8|1061.4|14903
1615389280000|2021-03-10 15:14:40|1061.6|1061.2|1062|1061.4|1062.2|1061.8|1061.6|1061.2|1129
1615389290000|2021-03-10 15:14:50|1062.2|1061.6|1061.8|1061.4|1062.4|1062|1061.8|1061.4|7877
1615389300000|2021-03-10 15:15:00|1062|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.6|576
1615389310000|2021-03-10 15:15:10|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1615389330000|2021-03-10 15:15:30|1062.8|1062.4|1063.6|1063.2|1063.6|1063.2|1062.8|1062.4|1766
1615389340000|2021-03-10 15:15:40|1063.2|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.6|4670
1615389350000|2021-03-10 15:15:50|1063.4|1062.6|1063.2|1062.8|1063.4|1063|1063.2|1062.6|0
1615389360000|2021-03-10 15:16:00|1063.4||1063.4||1063.4||1063.2||0
1615389370000|2021-03-10 15:16:10|1063.2|1063|1063.8|1063.4|1064|1063.4|1063.2|1063|600
1615389380000|2021-03-10 15:16:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1062.8|465
1615389390000|2021-03-10 15:16:30|1063.8|1063|1063.6|1063.2|1063.8|1063.2|1063.6|1063|0
1615389400000|2021-03-10 15:16:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|819
1615389410000|2021-03-10 15:16:50|1063.8||1063.6||1063.8||1063.6||0
1615389420000|2021-03-10 15:17:00|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|1788
1615389430000|2021-03-10 15:17:10|1063.8|1063.6|1063.2|1062.8|1063.8|1063.6|1063.2|1062.8|4918
1615389440000|2021-03-10 15:17:20|1063.4|1063|1064.4|1064|1064.6|1064|1063.4|1063|4981
1615389450000|2021-03-10 15:17:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1615389460000|2021-03-10 15:17:40|1064.2|1063.6|1063.2|1062.8|1064.2|1063.6|1063.2|1062.8|30987
1615389470000|2021-03-10 15:17:50|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|4603
1615389480000|2021-03-10 15:18:00|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.6|1719
1615389490000|2021-03-10 15:18:10|1063.4|1063|1063.6|1063|1064|1063.4|1063.4|1063|2229
1615389500000|2021-03-10 15:18:20|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1063.4|1063|3045
1615389510000|2021-03-10 15:18:30|1063.4|1063|1063.4|1062.8|1063.6|1063|1063.2|1062.8|840
1615389520000|2021-03-10 15:18:40|1063.2|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|600
1615389530000|2021-03-10 15:18:50|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063.2|1062.8|964
1615389540000|2021-03-10 15:19:00|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|2106
1615389550000|2021-03-10 15:19:10|1063.4|1063|1063.6|1063|1063.6|1063.2|1063.4|1063|310
1615389560000|2021-03-10 15:19:20|1063.8|1063.2|1064.2|1064|1064.2|1064|1063.8|1063.2|763
1615389570000|2021-03-10 15:19:30|1064.4|1064.2|1064|1063.6|1064.4|1064.2|1064|1063.6|2592
1615389580000|2021-03-10 15:19:40|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064|1063.6|500
1615389590000|2021-03-10 15:19:50|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1615389600000|2021-03-10 15:20:00|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1615389610000|2021-03-10 15:20:10|1064.4|1063.8|1065|1064.4|1065|1064.4|1064.4|1063.8|4877
1615389620000|2021-03-10 15:20:20|1064.8||1064.8||1064.8||1064.8||0
1615389630000|2021-03-10 15:20:30|1064.6|1064.2|1064.2|1064|1064.6|1064.2|1064|1063.6|3208
1615389640000|2021-03-10 15:20:40|1064|1063.8|1063.6|1063.2|1064|1063.8|1063.6|1063.2|214
1615389650000|2021-03-10 15:20:50|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.6|1063.4|2353
1615389660000|2021-03-10 15:21:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1947
1615389670000|2021-03-10 15:21:10|1063.4|1063|1063.2|1062.6|1063.6|1063.2|1063|1062.6|3158
1615389680000|2021-03-10 15:21:20|1063.4|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|1080
1615389690000|2021-03-10 15:21:30|1063.2||1063||1063.2||1063||310
1615389700000|2021-03-10 15:21:40|1063.2|1062.4|1062.8|1062.4|1063.2|1062.4|1062.6|1062|734
1615389710000|2021-03-10 15:21:50|1062.6|1062.2|1062.4|1062|1062.8|1062.2|1062.4|1061.8|0
1615389720000|2021-03-10 15:22:00|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|1564
1615389730000|2021-03-10 15:22:10|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|345
1615389740000|2021-03-10 15:22:20||1061.8||1061.8||1061.8||1061.8|0
1615389750000|2021-03-10 15:22:30||1061.6||1061.6||1061.6||1061.6|600
1615389760000|2021-03-10 15:22:40|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|7978
1615389770000|2021-03-10 15:22:50|1061.6|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|1133
1615389780000|2021-03-10 15:23:00|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.6|2502
1615389790000|2021-03-10 15:23:10|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1615389800000|2021-03-10 15:23:20|1061.4|1061|1061.8|1061.4|1061.8|1061.6|1061.4|1061|3392
1615389810000|2021-03-10 15:23:30|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1060.8|2243
1615389820000|2021-03-10 15:23:40||1060.8||1061||1061||1060.8|0
1615389830000|2021-03-10 15:23:50|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.6|0
1615389840000|2021-03-10 15:24:00|1061.2|1061|1061.4|1060.8|1061.8|1061.2|1061|1060.8|2801
1615389850000|2021-03-10 15:24:10|1061.2|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|210
1615389860000|2021-03-10 15:24:20|1061.2|1061|1061|1060.6|1061.2|1061|1060.8|1060.6|3876
1615389870000|2021-03-10 15:24:30|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061|1060.8|110
1615389880000|2021-03-10 15:24:40|1061.6|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1061|1300
1615389890000|2021-03-10 15:24:50||1061.4||1061.4||1061.4||1061.2|0
1615389900000|2021-03-10 15:25:00|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|197
1615389910000|2021-03-10 15:25:10|1061.6|1061.2|1061.2|1061|1061.6|1061.2|1061.2|1061|565
1615389920000|2021-03-10 15:25:20|1061|1060.8|1061|1060.4|1061|1060.8|1060.8|1060.2|3250
1615389930000|2021-03-10 15:25:30||1060.6||1060.6||1060.8||1060.4|0
1615389940000|2021-03-10 15:25:40|1060.8|1060.4|1061.6|1061.2|1061.8|1061.4|1060.8|1060.4|1688
1615389950000|2021-03-10 15:25:50|1061.4|1061|1061.2|1060.8|1061.6|1061|1061|1060.8|4543
1615389960000|2021-03-10 15:26:00|1061.4|1061|1061.8|1061.2|1061.8|1061.4|1061.4|1061|760
1615389970000|2021-03-10 15:26:10|1061.6|1061|1061.2|1060.8|1061.6|1061|1061|1060.6|2757
1615389980000|2021-03-10 15:26:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|487
1615389990000|2021-03-10 15:26:30|1061.2|1061.2|1061|1060.6|1061.6|1061.2|1061|1060.6|3508
1615390000000|2021-03-10 15:26:40|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1060.6|94
1615390010000|2021-03-10 15:26:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|913
1615390020000|2021-03-10 15:27:00|1062|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061|1000
1615390030000|2021-03-10 15:27:10|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1615390040000|2021-03-10 15:27:20|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061|1060.6|1323
1615390050000|2021-03-10 15:27:30|1061.2|1061|1061.4|1061|1061.4|1061|1061|1060.8|1495
1615390060000|2021-03-10 15:27:40|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|395
1615390070000|2021-03-10 15:27:50|1061.6|1061.2|1061.2|1061|1061.8|1061.2|1061.2|1061|246
1615390080000|2021-03-10 15:28:00|1061|1060.8|1061.4|1061|1061.4|1061|1060.6|1060.4|14874
1615390090000|2021-03-10 15:28:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1615390100000|2021-03-10 15:28:20|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|1202
1615390120000|2021-03-10 15:28:40||1061.4||1061.4||1061.4||1061.2|2212
1615390130000|2021-03-10 15:28:50|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|1382
1615390140000|2021-03-10 15:29:00|1061.6|1061.2|1061|1060.6|1061.8|1061.4|1060.8|1060.6|8932
1615390150000|2021-03-10 15:29:10|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060.8|1060.4|6880
1615390160000|2021-03-10 15:29:20|1060.8|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1285
1615390170000|2021-03-10 15:29:30|1060.8|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|651
1615390180000|2021-03-10 15:29:40|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|1434
1615390190000|2021-03-10 15:29:50|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|601
1615390200000|2021-03-10 15:30:00|1060.8|1060.4|1061|1060.4|1061.6|1061.2|1060.4|1060|16638
1615390210000|2021-03-10 15:30:10|1061.2|1060.6|1061.4|1061|1061.4|1061.2|1061|1060.6|2195
1615390220000|2021-03-10 15:30:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.2|1061.2|5
1615390230000|2021-03-10 15:30:30|1062|1061.2|1063|1062.6|1063.2|1062.6|1061.8|1061.2|2785
1615390250000|2021-03-10 15:30:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|1694
1615390260000|2021-03-10 15:31:00|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.4|6558
1615390270000|2021-03-10 15:31:10|1063.4|1063|1062.8|1062.4|1063.4|1063|1062.8|1062.4|5341
1615390280000|2021-03-10 15:31:20|1063|1062.6|1063.2|1062.8|1063.4|1062.8|1062.8|1062.4|6482
1615390290000|2021-03-10 15:31:30|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|2105
1615390300000|2021-03-10 15:31:40|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|464
1615390310000|2021-03-10 15:31:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|454
1615390320000|2021-03-10 15:32:00|1063.4|1063|1063.6|1063.4|1063.6|1063.4|1063.4|1063|0
1615390330000|2021-03-10 15:32:10|1063.8|1063.2|1063.8|1063.4|1063.8|1063.6|1063.8|1063.2|1751
1615390340000|2021-03-10 15:32:20|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1615390350000|2021-03-10 15:32:30||1063.6||1063.6||1063.6||1063.4|80
1615390360000|2021-03-10 15:32:40||1063.4||1063.4||1063.4||1063.4|450
1615390370000|2021-03-10 15:32:50|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|1714
1615390380000|2021-03-10 15:33:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.4|1063|4112
1615390390000|2021-03-10 15:33:10|1063.6|1063.4|1063.8|1063.4|1064|1063.6|1063.4|1063|1311
1615390400000|2021-03-10 15:33:20|1064|1063.6|1064.4|1063.8|1064.4|1064|1064|1063.6|25293
1615390410000|2021-03-10 15:33:30||1064||1063.8||1064||1063.8|2730
1615390420000|2021-03-10 15:33:40|1064.2|1063.6|1064|1063.8|1064.2|1063.8|1063.6|1063.2|5780
1615390430000|2021-03-10 15:33:50|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1615390440000|2021-03-10 15:34:00|1063.8|1063.4|1064.6|1064.2|1064.6|1064.2|1063.6|1063.2|599
1615390450000|2021-03-10 15:34:10|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.2|1063.8|394
1615390470000|2021-03-10 15:34:30|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064|1200
1615390480000|2021-03-10 15:34:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|5095
1615390490000|2021-03-10 15:34:50|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|3549
1615390500000|2021-03-10 15:35:00|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|1780
1615390510000|2021-03-10 15:35:10|1065.4|1065|1065.8|1065.4|1066|1065.4|1065.2|1065|1653
1615390520000|2021-03-10 15:35:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|600
1615390530000|2021-03-10 15:35:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|1194
1615390540000|2021-03-10 15:35:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1615390550000|2021-03-10 15:35:50|1065.4|1064.8|1065.4|1064.8|1065.6|1065|1064.8|1064.6|1023
1615390560000|2021-03-10 15:36:00|1065.2|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|600
1615390570000|2021-03-10 15:36:10|1065.4|1064.8|1065.8|1065.4|1066|1065.6|1065.4|1064.8|363
1615390580000|2021-03-10 15:36:20|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.8|1065.2|510
1615390590000|2021-03-10 15:36:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|160
1615390600000|2021-03-10 15:36:40|1066|1065.6|1066.2|1065.8|1066.2|1066|1065.8|1065.2|4802
1615390610000|2021-03-10 15:36:50|1066|1065.6|1066|1065.8|1066|1065.8|1066|1065.6|0
1615390620000|2021-03-10 15:37:00|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.4|1050
1615390630000|2021-03-10 15:37:10|1066.2|1065.8|1066|1065.6|1066.2|1066|1065.8|1065.6|679
1615390640000|2021-03-10 15:37:20|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|1119
1615390670000|2021-03-10 15:37:50|1066.2|1065.8|1065.8|1065.6|1066.2|1066|1065.8|1065.6|4208
1615390680000|2021-03-10 15:38:00|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|1286
1615390690000|2021-03-10 15:38:10|1065.6|1065.4|1065.4|1064.8|1065.6|1065.4|1065.2|1064.8|6456
1615390700000|2021-03-10 15:38:20|1065.2|1064.6|1065.6|1065.2|1065.6|1065.2|1064.8|1064.6|4414
1615390710000|2021-03-10 15:38:30|1065.4|1065|1065.2|1064.8|1065.6|1065|1065.2|1064.8|600
1615390720000|2021-03-10 15:38:40|1065||1065||1065||1065||0
1615390730000|2021-03-10 15:38:50|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1064.8|1064.4|1429
1615390740000|2021-03-10 15:39:00|1064.8|1064.2|1063.8|1063.4|1064.8|1064.2|1063.8|1063.4|9634
1615390750000|2021-03-10 15:39:10||1063.6||1063.6||1063.6||1063.6|0
1615390760000|2021-03-10 15:39:20|1063.6|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|4876
1615390770000|2021-03-10 15:39:30|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|1124
1615390780000|2021-03-10 15:39:40|1063.2||1063.2||1063.2||1063.2||0
1615390790000|2021-03-10 15:39:50|1063|1062.4|1062.8|1062.4|1063|1062.6|1062.6|1062.2|1383
1615390800000|2021-03-10 15:40:00|1063|1062.6|1063.2|1062.8|1063.4|1063.2|1063|1062.6|384
1615390810000|2021-03-10 15:40:10|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1615390820000|2021-03-10 15:40:20|1063.6|1063|1064.4|1064|1064.4|1064.2|1063.6|1062.8|5773
1615390830000|2021-03-10 15:40:30|1064|1063.8|1064.4|1064|1064.4|1064.2|1064|1063.6|919
1615390840000|2021-03-10 15:40:40|1064.2|1064.2|1064.8|1064.4|1064.8|1064.4|1064.2|1064.2|1875
1615390850000|2021-03-10 15:40:50|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|1951
1615390860000|2021-03-10 15:41:00|1064.6|1064.4|1065.2|1064.8|1065.2|1064.8|1064.4|1064.4|1435
1615390880000|2021-03-10 15:41:20|1065.4|1065|1065.6|1065.2|1065.8|1065.2|1065.4|1065|1346
1615390890000|2021-03-10 15:41:30|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2612
1615390900000|2021-03-10 15:41:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|103
1615390910000|2021-03-10 15:41:50|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|451
1615390920000|2021-03-10 15:42:00|1066|1065.6|1066|1065.6|1066.4|1066|1066|1065.4|600
1615390940000|2021-03-10 15:42:20|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|2478
1615390950000|2021-03-10 15:42:30|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065|1064.6|2997
1615390960000|2021-03-10 15:42:40|1065.6|1065.2|1065.6|1065|1065.8|1065.4|1065.2|1065|3817
1615390980000|2021-03-10 15:43:00|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1615390990000|2021-03-10 15:43:10|1065.4|1065|1065.2|1064.8|1065.6|1065|1065.2|1064.8|2
1615391000000|2021-03-10 15:43:20|1065.4|1065.2|1065.6|1065.4|1066|1065.6|1065.4|1065.2|1212
1615391010000|2021-03-10 15:43:30|1065.8||1065.8||1065.8||1065.8||100
1615391020000|2021-03-10 15:43:40|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.4|1065|1485
1615391030000|2021-03-10 15:43:50|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|394
1615391040000|2021-03-10 15:44:00|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|2510
1615391050000|2021-03-10 15:44:10|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1615391060000|2021-03-10 15:44:20|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|0
1615391070000|2021-03-10 15:44:30|1065.4|1064.8|1065.2|1064.8|1065.4|1064.8|1064.8|1064.4|2066
1615391080000|2021-03-10 15:44:40|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1065|1064.6|0
1615391090000|2021-03-10 15:44:50|1065.4|1064.8|1065.6|1065.2|1065.6|1065.2|1065.2|1064.6|5578
1615391100000|2021-03-10 15:45:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|3961
1615391110000|2021-03-10 15:45:10|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|605
1615391120000|2021-03-10 15:45:20|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|2370
1615391130000|2021-03-10 15:45:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|2249
1615391140000|2021-03-10 15:45:40|1065.4||1065.6||1065.6||1065.4||1108
1615391170000|2021-03-10 15:46:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|504
1615391180000|2021-03-10 15:46:20|1065|1064.6|1064.4|1064.2|1065|1064.6|1064.2|1063.8|781
1615391190000|2021-03-10 15:46:30|1064.6|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|1644
1615391200000|2021-03-10 15:46:40|1065|1065|1065.6|1065.2|1065.6|1065.2|1065|1065|1085
1615391210000|2021-03-10 15:46:50|1065.8|1065.4|1066.2|1065.8|1066.2|1066|1065.8|1065.4|3774
1615391220000|2021-03-10 15:47:00|1066|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|6118
1615391230000|2021-03-10 15:47:10|1066|1065.8|1066.4|1066|1066.4|1066|1066|1065.4|2915
1615391240000|2021-03-10 15:47:20||1065.8||1066||1066||1065.8|0
1615391250000|2021-03-10 15:47:30|1066.2|1065.8|1066.4|1066|1066.4|1066.2|1066|1065.8|8765
1615391260000|2021-03-10 15:47:40|1066.2|1065.8|1066.4|1066|1066.4|1066.2|1066|1065.6|1571
1615391270000|2021-03-10 15:47:50|1066.2|1065.8|1066|1065.6|1066.2|1066|1066|1065.6|1481
1615391280000|2021-03-10 15:48:00|1066.2||1066.2||1066.2||1066||0
1615391290000|2021-03-10 15:48:10|1066|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|1341
1615391300000|2021-03-10 15:48:20|1066.2|1065.8|1066.4|1066|1066.4|1066|1066|1065.8|14
1615391310000|2021-03-10 15:48:30|1066.6|1066.2|1066.8|1066.4|1067|1066.4|1066.6|1066.2|1079
1615391320000|2021-03-10 15:48:40|1067|1066.6|1067|1066.8|1067.2|1067|1067|1066.6|2079
1615391330000|2021-03-10 15:48:50|1067.2|1067|1067.8|1067.4|1067.8|1067.4|1067.2|1067|0
1615391340000|2021-03-10 15:49:00|1067.6|1067.2|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|1798
1615391350000|2021-03-10 15:49:10||1067.4||1067.2||1067.4||1067.2|0
1615391380000|2021-03-10 15:49:40|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|6955
1615391400000|2021-03-10 15:50:00|1066.8|1066.6|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|5838
1615391410000|2021-03-10 15:50:10|1066.8|1066.6|1066.8|1066.4|1067.4|1067|1066.8|1066.4|5488
1615391430000|2021-03-10 15:50:30||1066.6||1066.6||1066.6||1066.6|0
1615391440000|2021-03-10 15:50:40|1067|1066.8|1066.6|1066.2|1067.2|1066.8|1066.6|1066.2|3141
1615391450000|2021-03-10 15:50:50|1066.4|1066|1066.2|1065.6|1066.4|1066.2|1065.8|1065.6|7973
1615391460000|2021-03-10 15:51:00|1066|1065.8|1066.4|1066|1066.6|1066|1066|1065.8|1556
1615391470000|2021-03-10 15:51:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|0
1615391480000|2021-03-10 15:51:20|1066.4|1066|1066.4|1066|1066.4|1066.2|1066.2|1066|3
1615391490000|2021-03-10 15:51:30|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|969
1615391510000|2021-03-10 15:51:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|500
1615391520000|2021-03-10 15:52:00|1066|1066|1066|1065.6|1066|1066|1066|1065.6|3292
1615391530000|2021-03-10 15:52:10|1065.8|1065.8|1066|1065.4|1066|1065.8|1065.8|1065.2|14062
1615391540000|2021-03-10 15:52:20|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|1000
1615391550000|2021-03-10 15:52:30|1066|1065.6|1065.8|1065.2|1066.2|1065.6|1065.8|1065.2|2025
1615391560000|2021-03-10 15:52:40|1065.6|1065.4|1065.2|1064.8|1065.6|1065.4|1065.2|1064.8|995
1615391570000|2021-03-10 15:52:50|1067.2|1064.6|1066.4|1066|1067.4|1066.2|1066.2|1064.6|112122
1615391580000|2021-03-10 15:53:00|1066.2|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|2589
1615391590000|2021-03-10 15:53:10|1066|1065.6|1065.4|1065.2|1066|1065.6|1065.4|1065.2|7126
1615391600000|2021-03-10 15:53:20|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1011
1615391610000|2021-03-10 15:53:30|1065.8|1065.2|1066|1065.6|1066|1065.6|1065.8|1065|3824
1615391620000|2021-03-10 15:53:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1976
1615391630000|2021-03-10 15:53:50|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1615391640000|2021-03-10 15:54:00|1066.2|1065.8|1066.2|1065.6|1066.2|1066|1066|1065.6|3257
1615391650000|2021-03-10 15:54:10|1066|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|2935
1615391660000|2021-03-10 15:54:20|1066.2|1065.8|1067|1066.6|1067.2|1066.8|1066.2|1065.8|913
1615391670000|2021-03-10 15:54:30|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067.2|1066.8|228
1615391690000|2021-03-10 15:54:50|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|116
1615391700000|2021-03-10 15:55:00|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|384
1615391710000|2021-03-10 15:55:10|1067.4|1067|1067|1066.6|1067.6|1067.2|1066.8|1066.6|4105
1615391720000|2021-03-10 15:55:20|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|2057
1615391730000|2021-03-10 15:55:30|1067.4|1067|1067|1066.6|1067.4|1067|1066.8|1066.6|478
1615391740000|2021-03-10 15:55:40|1067.2|1066.4|1067.4|1067|1067.6|1067|1067.2|1066.4|2775
1615391750000|2021-03-10 15:55:50|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067|0
1615391760000|2021-03-10 15:56:00|1067.2|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|1484
1615391770000|2021-03-10 15:56:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|415
1615391790000|2021-03-10 15:56:30|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067|351
1615391800000|2021-03-10 15:56:40|1067.4|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1615391810000|2021-03-10 15:56:50|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|602
1615391820000|2021-03-10 15:57:00|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|602
1615391830000|2021-03-10 15:57:10|1067.8|1067.4|1067.4|1067|1067.8|1067.6|1067.4|1067|3922
1615391840000|2021-03-10 15:57:20|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|1761
1615391850000|2021-03-10 15:57:30|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|114
1615391870000|2021-03-10 15:57:50|1067.6|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1066.8|1975
1615391880000|2021-03-10 15:58:00|||||||||391
1615391890000|2021-03-10 15:58:10|1067.4|1067.2|1067|1066.6|1067.6|1067.2|1067|1066.6|2239
1615391900000|2021-03-10 15:58:20|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|479
1615391910000|2021-03-10 15:58:30|1067.2|1066.8|1066.8|1066.6|1067.2|1066.8|1066.8|1066.6|600
1615391920000|2021-03-10 15:58:40|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066|2589
1615391930000|2021-03-10 15:58:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|2029
1615391940000|2021-03-10 15:59:00|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|1100
1615391950000|2021-03-10 15:59:10|1069|1066.4|1067.4|1067.2|1069|1067.6|1067.2|1066.4|85169
1615391960000|2021-03-10 15:59:20|1067.2|1067|1067.2|1067|1067.4|1067.2|1067.2|1067|972
1615391970000|2021-03-10 15:59:30|1067.4|1067.2|1068|1067.6|1068|1067.6|1067.4|1067|7749
1615391980000|2021-03-10 15:59:40|1068.2|1067.8|1068|1067.6|1068.4|1068|1068|1067.4|469
1615391990000|2021-03-10 15:59:50|1067.8|1067.4|1067.8|1067.4|1068.2|1067.6|1067.6|1067.2|4018
1615392000000|2021-03-10 16:00:00|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|600
1615392010000|2021-03-10 16:00:10|1068||1068||1068||1067.8||0
1615392020000|2021-03-10 16:00:20|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.6|1067.4|519
1615392040000|2021-03-10 16:00:40|1067.8|1067.2|1067.8|1067.4|1068|1067.4|1067.4|1067|2654
1615392050000|2021-03-10 16:00:50|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|2
1615392060000|2021-03-10 16:01:00|1067.8||1067.8||1068||1067.8||913
1615392070000|2021-03-10 16:01:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.4|34
1615392080000|2021-03-10 16:01:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1537
1615392100000|2021-03-10 16:01:40|1067.8|1067.4|1068|1067.6|1068.2|1067.6|1067.8|1067.4|685
1615392120000|2021-03-10 16:02:00|1067.8|1067.4|1068.4|1067.8|1068.4|1067.8|1067.6|1067.2|4766
1615392130000|2021-03-10 16:02:10|1068.2||1068||1068.2||1068||0
1615392140000|2021-03-10 16:02:20|1068.2|1068|1068.6|1068|1068.6|1068|1068.2|1068|10
1615392150000|2021-03-10 16:02:30|1068.8|1068.2|1068.8|1068.4|1069.2|1068.8|1068.6|1068.2|2491
1615392160000|2021-03-10 16:02:40|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1615392180000|2021-03-10 16:03:00|1069.2|1068.8|1069.2|1068.8|1069.4|1069|1069|1068.6|9547
1615392190000|2021-03-10 16:03:10|1069.4|1069|1069.2|1068.8|1069.4|1069|1069|1068.8|5637
1615392200000|2021-03-10 16:03:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.2|1069|280
1615392210000|2021-03-10 16:03:30|1069.6|1069.2|1070|1069.6|1070|1069.8|1069.6|1069.2|13094
1615392220000|2021-03-10 16:03:40|1070.2|1069.8|1070.4|1070|1070.6|1070.4|1070|1069.8|9037
1615392230000|2021-03-10 16:03:50|1070.6|1070.2|1070.6|1070.2|1071|1070.8|1070.2|1070|18469
1615392240000|2021-03-10 16:04:00|1070.4|1070|1070.4|1069.8|1070.6|1070|1070|1069.8|4459
1615392250000|2021-03-10 16:04:10||1070||1070||1070||1070|0
1615392260000|2021-03-10 16:04:20|1070.6|1070.2|1070.6|1070|1070.6|1070.4|1070.4|1070|600
1615392280000|2021-03-10 16:04:40|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|1534
1615392290000|2021-03-10 16:04:50|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|4502
1615392300000|2021-03-10 16:05:00|1070|1069.6|1069.6|1069.4|1070.2|1069.8|1069.2|1068.8|21265
1615392310000|2021-03-10 16:05:10||1069.2||1069.2||1069.2||1069.2|600
1615392320000|2021-03-10 16:05:20|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|5332
1615392330000|2021-03-10 16:05:30||1069.6||1069.4||1069.8||1069.4|100
1615392350000|2021-03-10 16:05:50|1069.8|1069.2|1069.4|1069.2|1069.8|1069.2|1069.4|1069.2|411
1615392360000|2021-03-10 16:06:00|1069.6|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|2452
1615392370000|2021-03-10 16:06:10|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.4|1492
1615392390000|2021-03-10 16:06:30|1069.8|1069.4|1070.2|1069.6|1070.2|1070|1069.8|1069.4|8133
1615392410000|2021-03-10 16:06:50||1069.8||1069.8||1070||1069.8|25
1615392420000|2021-03-10 16:07:00|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|4456
1615392430000|2021-03-10 16:07:10|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|1084
1615392440000|2021-03-10 16:07:20|1070.2|1069.8|1070.4|1070|1070.4|1070|1070.2|1069.6|1378
1615392450000|2021-03-10 16:07:30|1070.2||1070.2||1070.2||1070.2||0
1615392460000|2021-03-10 16:07:40|1070.4|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.8|960
1615392470000|2021-03-10 16:07:50|1070|1069.6|1069.6|1069.2|1070|1069.6|1069.6|1069.2|3517
1615392480000|2021-03-10 16:08:00|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|1862
1615392490000|2021-03-10 16:08:10|1069.8||1069.6||1069.8||1069.6||200
1615392510000|2021-03-10 16:08:30|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|508
1615392520000|2021-03-10 16:08:40|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.4|1069|12239
1615392530000|2021-03-10 16:08:50|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1615392540000|2021-03-10 16:09:00|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1077
1615392550000|2021-03-10 16:09:10|1069.2|1069|1069.4|1069|1069.6|1069.2|1069.2|1069|2000
1615392560000|2021-03-10 16:09:20|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|235
1615392570000|2021-03-10 16:09:30|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|1019
1615392580000|2021-03-10 16:09:40|1070.2|1069.8|1069.8|1069.4|1070.2|1069.8|1069.8|1069.4|2861
1615392590000|2021-03-10 16:09:50|1069.6|1069.2|1069|1068.6|1069.6|1069.4|1069|1068.6|6409
1615392600000|2021-03-10 16:10:00|1068.8|1068.4|1068.4|1068.2|1068.8|1068.4|1068.4|1068.2|1123
1615392610000|2021-03-10 16:10:10|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|2
1615392620000|2021-03-10 16:10:20||1068.4||1068.4||1068.4||1068.2|0
1615392630000|2021-03-10 16:10:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|707
1615392640000|2021-03-10 16:10:40||1068.2||1068.4||1068.4||1068.2|0
1615392650000|2021-03-10 16:10:50|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|0
1615392660000|2021-03-10 16:11:00|1068.2|1068|1068.4|1068|1068.4|1068.2|1068.2|1067.8|5330
1615392690000|2021-03-10 16:11:30|1068.6|1068.2|1068.4|1068|1068.6|1068.4|1068.4|1068|1097
1615392700000|2021-03-10 16:11:40||1068.2||1068.2||1068.2||1068.2|0
1615392710000|2021-03-10 16:11:50|1068.6|1068.4|1069.4|1069|1069.4|1069|1068.6|1068.4|2651
1615392720000|2021-03-10 16:12:00|1069.6|1069.2|1069.8|1069.6|1069.8|1069.6|1069.6|1069.2|600
1615392730000|2021-03-10 16:12:10||1069.4||1069.4||1069.6||1069.4|2099
1615392740000|2021-03-10 16:12:20|1070|1069.6|1070|1069.4|1070|1069.8|1070|1069.4|480
1615392750000|2021-03-10 16:12:30|1069.6|1069.6|1069.6|1069.2|1070|1069.6|1069.6|1069.2|8968
1615392760000|2021-03-10 16:12:40|1069.8|1069.4|1069.8|1069.4|1070|1069.6|1069.6|1069.4|1383
1615392770000|2021-03-10 16:12:50|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.4|1069|37357
1615392780000|2021-03-10 16:13:00|1070|1069.6|1070.2|1069.8|1070.4|1070|1069.8|1069.6|4808
1615392790000|2021-03-10 16:13:10|1070.4|1070|1070.2|1069.8|1070.4|1070|1070.2|1069.8|3510
1615392800000|2021-03-10 16:13:20|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|3046
1615392810000|2021-03-10 16:13:30|1070.2|1069.8|1070.6|1070.2|1070.8|1070.2|1070.2|1069.8|4000
1615392820000|2021-03-10 16:13:40|1070.8|1070|1070.8|1070.4|1071|1070.6|1070.8|1070|4983
1615392840000|2021-03-10 16:14:00|1070.6|1070.2|1070.2|1069.8|1070.6|1070.4|1070.2|1069.8|2666
1615392850000|2021-03-10 16:14:10|1070.4|1070|1070|1069.8|1070.4|1070|1070|1069.8|0
1615392860000|2021-03-10 16:14:20|1070.2||1070||1070.2||1070||0
1615392870000|2021-03-10 16:14:30|1070.2||1070.2||1070.2||1070.2||0
1615392890000|2021-03-10 16:14:50|1069.8|1069.4|1070.2|1069.6|1070.2|1069.8|1069.8|1069.4|11400
1615392900000|2021-03-10 16:15:00|1070.2|1069.4|1070.6|1070|1071|1070.2|1070.2|1069.4|2111
1615392910000|2021-03-10 16:15:10|1070.4|1069.8|1070.6|1070.2|1070.8|1070.2|1070.4|1069.8|1102
1615392920000|2021-03-10 16:15:20|1070.4|1070|1070|1069.4|1070.6|1070|1070|1069.4|1233
1615392930000|2021-03-10 16:15:30|1070.2|1069.6|1069.8|1069.2|1070.2|1069.6|1069.8|1069.2|2444
1615392940000|2021-03-10 16:15:40|1069.6|1069.4|1069.6|1069|1069.8|1069.4|1069.4|1069|1102
1615392950000|2021-03-10 16:15:50|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069|650
1615392960000|2021-03-10 16:16:00|1069.6|1068.8|1069.8|1069.4|1070.2|1069.6|1069.4|1068.8|0
1615392970000|2021-03-10 16:16:10|1069.4|1069|1069.4|1068.8|1069.8|1069.2|1069.2|1068.6|4436
1615392980000|2021-03-10 16:16:20|1069.6|1069|1069.8|1069.2|1070|1069.4|1069.4|1069|1159
1615392990000|2021-03-10 16:16:30|1069.6|1069|1069.6|1069|1069.8|1069.2|1069.6|1068.8|543
1615393000000|2021-03-10 16:16:40|1069.4|1069.2|1069.8|1069|1069.8|1069.2|1069.4|1068.8|204
1615393010000|2021-03-10 16:16:50|1069.2|1068.8|1069.6|1069|1069.8|1069.2|1069.2|1068.8|892
1615393020000|2021-03-10 16:17:00|1069.8|1069.2|1069.4|1068.8|1069.8|1069.2|1069.4|1068.8|2043
1615393030000|2021-03-10 16:17:10|1069.6|1069|1069.6|1069|1069.6|1069|1069.4|1068.8|0
1615393050000|2021-03-10 16:17:30|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.4|2968
1615393060000|2021-03-10 16:17:40|1069.6|1068.6|1069|1068.2|1069.6|1068.6|1068.8|1068|1990
1615393070000|2021-03-10 16:17:50|1068.8|1068|1068|1067.4|1068.8|1068|1068|1067.4|2767
1615393080000|2021-03-10 16:18:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|603
1615393090000|2021-03-10 16:18:10|1067.8|1067.2|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|0
1615393110000|2021-03-10 16:18:30|1068|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|0
1615393120000|2021-03-10 16:18:40|1067.8|1067.2|1067.8|1067.4|1068|1067.6|1067.8|1067.2|999
1615393130000|2021-03-10 16:18:50|1068|1067.6|1068.2|1067.6|1068.2|1067.8|1068|1067.4|600
1615393140000|2021-03-10 16:19:00|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|569
1615393150000|2021-03-10 16:19:10|1068|1067.4|1068|1067.4|1068.2|1067.6|1067.8|1067.2|7421
1615393160000|2021-03-10 16:19:20|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.8|1067.2|1625
1615393170000|2021-03-10 16:19:30|1067.6|1067.2|1067.8|1067|1067.8|1067.4|1067.6|1067|4116
1615393180000|2021-03-10 16:19:40|1067.6|1067.6|1068.6|1068|1068.8|1068.2|1067.6|1067.6|8202
1615393190000|2021-03-10 16:19:50|1069.2|1068.2|1069.2|1068.6|1069.2|1068.6|1069.2|1068.2|600
1615393200000|2021-03-10 16:20:00|1069|1068.4|1068.6|1068|1069|1068.4|1068.6|1068|2002
1615393210000|2021-03-10 16:20:10|1068.8|1068.2|1069|1068.6|1069|1068.6|1068.8|1068.2|307
1615393220000|2021-03-10 16:20:20|1069.2|1068.4|1069|1068.6|1069.2|1068.6|1069|1068.4|0
1615393230000|2021-03-10 16:20:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.4|1068.8|5800
1615393240000|2021-03-10 16:20:40|1068.8|1068.2|1069|1068.6|1069.2|1068.6|1068.8|1068.2|569
1615393250000|2021-03-10 16:20:50|1069.2||1069||1069.2||1069||598
1615393260000|2021-03-10 16:21:00|1069.2|1068.4|1069.2|1068.6|1069.4|1068.8|1069.2|1068.4|201
1615393270000|2021-03-10 16:21:10|1069.4|1068.8|1069|1068.6|1069.4|1068.8|1068.8|1068.4|1577
1615393280000|2021-03-10 16:21:20|1069.2|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1615393290000|2021-03-10 16:21:30|1069.4|1068.4|1069.2|1068.6|1069.6|1069|1069.2|1068.4|1152
1615393300000|2021-03-10 16:21:40|1069.4|1068.8|1069.4|1068.8|1069.6|1069|1069.4|1068.8|625
1615393310000|2021-03-10 16:21:50|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|0
1615393330000|2021-03-10 16:22:10|1069.2|1068.6|1069|1068.6|1069.4|1068.8|1069|1068.6|119
1615393340000|2021-03-10 16:22:20|1068.8|1068.2|1069.2|1068.6|1069.4|1068.8|1068.8|1068.2|754
1615393350000|2021-03-10 16:22:30|1069.4|1068.4|1068.8|1068.2|1069.4|1068.4|1068.4|1068|1177
1615393360000|2021-03-10 16:22:40|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1615393370000|2021-03-10 16:22:50|1068.6|1068|1068.6|1068|1068.8|1068.2|1068.6|1067.8|2507
1615393380000|2021-03-10 16:23:00|1068.4|1067.8|1068.8|1068.2|1069|1068.4|1068.4|1067.8|1646
1615393390000|2021-03-10 16:23:10|1068.6|1068|1068.6|1068.2|1068.8|1068.2|1068.6|1068|0
1615393400000|2021-03-10 16:23:20|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|0
1615393410000|2021-03-10 16:23:30|||||||||713
1615393420000|2021-03-10 16:23:40|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.4|1067.8|0
1615393430000|2021-03-10 16:23:50|1068.8|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068|417
1615393440000|2021-03-10 16:24:00|1069|1068.4|1068.8|1068.2|1069.4|1069|1068.8|1068.2|2301
1615393450000|2021-03-10 16:24:10|1069|1068.4|1068.8|1068.4|1069|1068.4|1068.6|1068|0
1615393460000|2021-03-10 16:24:20|1068.6|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|210
1615393470000|2021-03-10 16:24:30|1068.4|1067.8|1068.6|1068|1068.8|1068.2|1068.4|1067.8|318
1615393480000|2021-03-10 16:24:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|0
1615393500000|2021-03-10 16:25:00|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|1626
1615393510000|2021-03-10 16:25:10|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|2016
1615393520000|2021-03-10 16:25:20|1068.8|1068.2|1068.6|1068|1069|1068.2|1068.4|1067.8|0
1615393530000|2021-03-10 16:25:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1615393550000|2021-03-10 16:25:50|1068.6|1068|1069.2|1068.8|1069.4|1069|1068.6|1068|3775
1615393560000|2021-03-10 16:26:00|1069.4|1069.2|1070.2|1069.6|1070.2|1069.6|1069.4|1069.2|2892
1615393570000|2021-03-10 16:26:10|1070|1069.4|1069.8|1069.2|1070|1069.4|1069.8|1069.2|0
1615393580000|2021-03-10 16:26:20|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|1171
1615393590000|2021-03-10 16:26:30|1070|1069.6|1070.2|1069.6|1070.6|1070|1070|1069.6|0
1615393600000|2021-03-10 16:26:40|1070.4|1069.8|1069.8|1069.2|1070.4|1069.8|1069.8|1069.2|3414
1615393610000|2021-03-10 16:26:50|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.6|1069|0
1615393620000|2021-03-10 16:27:00|1069.6|1069|1069.2|1068.6|1069.6|1069|1069.2|1068.6|600
1615393630000|2021-03-10 16:27:10|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1069|1068.4|9
1615393640000|2021-03-10 16:27:20|1069.2|1068|1068.8|1068.2|1069.2|1068.2|1068.6|1068|6447
1615393650000|2021-03-10 16:27:30|1069|1068|1069|1068.4|1069|1068.4|1068.8|1068|600
1615393660000|2021-03-10 16:27:40|1068.8|1068.6|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|2636
1615393670000|2021-03-10 16:27:50|1069|1068.4|1069|1068.6|1069.4|1068.6|1068.8|1068.4|546
1615393680000|2021-03-10 16:28:00|1068.8|1068.4|1068.8|1068.2|1069|1068.6|1068.8|1068.2|1979
1615393690000|2021-03-10 16:28:10|1069|1068|1068.6|1068.2|1069|1068.2|1068.6|1068|0
1615393700000|2021-03-10 16:28:20|1068.4|1068|1069|1068.6|1069|1068.6|1068.4|1067.8|3123
1615393710000|2021-03-10 16:28:30|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|651
1615393720000|2021-03-10 16:28:40|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.2|2144
1615393730000|2021-03-10 16:28:50|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.2|0
1615393740000|2021-03-10 16:29:00|1069.2|1068.2|1069|1068.4|1069.2|1068.4|1068.8|1068|63
1615393750000|2021-03-10 16:29:10|1068.8|1068.2|1068.8|1068.2|1069|1068.4|1068.6|1068|0
1615393760000|2021-03-10 16:29:20||1068.4||1068.2||1068.4||1068.2|0
1615393770000|2021-03-10 16:29:30|1068.6|1068|1068.6|1068|1069.2|1068.6|1068.6|1068|1231
1615393780000|2021-03-10 16:29:40|1068.4|1067.8|1068.2|1067.4|1068.6|1068|1068.2|1067.4|1932
1615393790000|2021-03-10 16:29:50|1068.4|1067.8|1068.8|1068.2|1068.8|1068.2|1068.2|1067.6|1277
1615449620000|2021-03-11 08:00:20|1068|1064.8|1067.8|1065.6|1068.6|1068|1067.8|1064.8|149760
1615449630000|2021-03-11 08:00:30|1067.6|1065.8|1065.2|1064|1067.8|1066.6|1065|1064|3950
1615449640000|2021-03-11 08:00:40|1065|1064.2|1065|1064|1065.2|1064.2|1065|1064|1428
1615449650000|2021-03-11 08:00:50|1064.8|1063.4|1063.6|1062.6|1064.8|1064|1063|1062.2|7425
1615449660000|2021-03-11 08:01:00|1063.4|1062.8|1064.8|1063.2|1065|1063.2|1063.4|1062.8|5919
1615449670000|2021-03-11 08:01:10|1064.6|1063|1064.8|1063.4|1065|1064.2|1064.2|1063|1747
1615449680000|2021-03-11 08:01:20|1065|1063.6|1064.8|1063|1065.2|1065|1063.6|1062.8|24449
1615449690000|2021-03-11 08:01:30|1064.6|1062.8|1062.6|1061.6|1064.6|1063|1061.6|1060.6|5184
1615449700000|2021-03-11 08:01:40|1063|1061.4|1062.4|1061.4|1063|1061.6|1062.4|1061.4|0
1615449710000|2021-03-11 08:01:50|1062.2|1061.2|1061.2|1060|1062.2|1061.2|1060.4|1059.6|30422
1615449720000|2021-03-11 08:02:00|1061|1059.8|1061.8|1060.6|1062|1061|1060.8|1059.8|5945
1615449730000|2021-03-11 08:02:10|1061.6|1060.8|1061.2|1060.2|1061.6|1060.8|1061|1060.2|2600
1615449740000|2021-03-11 08:02:20|1061|1060|1061|1060|1061|1060|1060.4|1059.8|7272
1615449750000|2021-03-11 08:02:30|1060.8|1059.8|1061|1059.4|1061|1060|1060.4|1059|16719
1615449760000|2021-03-11 08:02:40|1060.8||1060.6||1060.8||1060.6||0
1615449780000|2021-03-11 08:03:00|1060.4|1059.2|1060.4|1059.6|1060.6|1060|1060.4|1059.2|275
1615449790000|2021-03-11 08:03:10|1060.2|1059.2|1058.2|1057|1060.2|1059.6|1058.2|1056.6|11408
1615449800000|2021-03-11 08:03:20|1058|1056.8|1058.2|1056.6|1058.4|1057.6|1057.4|1056.4|3943
1615449810000|2021-03-11 08:03:30|1058|1056.4|1057.4|1056.4|1058|1057.4|1057.4|1056.4|1189
1615449820000|2021-03-11 08:03:40||1056.2||1056.4||1056.4||1056|0
1615449830000|2021-03-11 08:03:50|1057.6|1056.6|1058.8|1057.6|1059.4|1058.4|1057.4|1056.6|6610
1615449860000|2021-03-11 08:04:20|1058.6|1057.2|1058.4|1057.2|1058.6|1057.6|1057.4|1057|3748
1615449870000|2021-03-11 08:04:30|1058||1058.4||1058.6||1058||0
1615449880000|2021-03-11 08:04:40|1058.6|1057.4|1058.8|1057.6|1058.8|1057.6|1058.6|1057.4|350
1615449890000|2021-03-11 08:04:50|1058.6|1057.4|1058.6|1057.6|1058.6|1057.8|1057.8|1057|2578
1615449900000|2021-03-11 08:05:00|1058.8|1058|1059.6|1058.6|1060|1059.2|1058.8|1058|6344
1615449910000|2021-03-11 08:05:10|1059.8|1058.8|1059.8|1059|1060.6|1059.4|1059.6|1058.6|2297
1615449920000|2021-03-11 08:05:20|1059.6|1058.8|1059|1058|1059.6|1058.8|1059|1058|0
1615449930000|2021-03-11 08:05:30|1059.2|1058.2|1057.4|1056.8|1059.2|1058.6|1056.6|1056|77713
1615449940000|2021-03-11 08:05:40|1057.6|1057|1057.6|1056.8|1058.2|1057.8|1057.6|1056.8|5609
1615449950000|2021-03-11 08:05:50|1057.4|1057|1057|1056.6|1057.6|1057.4|1057|1056.2|2907
1615449960000|2021-03-11 08:06:00|1056.8|1056.2|1057.6|1057|1057.6|1057.2|1056.8|1056.2|5628
1615449970000|2021-03-11 08:06:10|1057.4|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.6|0
1615449980000|2021-03-11 08:06:20|1057.2|1057|1057.2|1056.4|1057.4|1057.2|1057.2|1056.4|2850
1615449990000|2021-03-11 08:06:30|1057|1056.8|1056.6|1056.2|1057.2|1057|1056.4|1056|23964
1615450000000|2021-03-11 08:06:40|1056.8|1056.4|1056.2|1055.4|1057|1056.4|1056.2|1055.2|6603
1615450010000|2021-03-11 08:06:50|1056|1055.2|1055.6|1055|1056|1056|1055.6|1055|535
1615450020000|2021-03-11 08:07:00|1055.8|1055.6|1056.2|1055|1056.4|1056|1055.8|1055|8858
1615450030000|2021-03-11 08:07:10|1056.4|1055.2|1057|1056|1057|1056|1056.4|1055.2|8695
1615450040000|2021-03-11 08:07:20|||||||||230
1615450050000|2021-03-11 08:07:30|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|600
1615450060000|2021-03-11 08:07:40|1057.2|1056.6|1056.6|1056|1057.2|1056.8|1056.6|1056|1381
1615450070000|2021-03-11 08:07:50|1056.4|1055.8|1056|1055.2|1056.4|1055.8|1056|1055|1870
1615450080000|2021-03-11 08:08:00|1055.8||1055.8||1055.8||1055.8||0
1615450090000|2021-03-11 08:08:10|1056|1055.4|1056|1055.6|1056.2|1055.6|1056|1055.4|1908
1615450100000|2021-03-11 08:08:20|1055.8|1055.4|1056.6|1056.2|1056.6|1056.2|1055.8|1055.2|2899
1615450110000|2021-03-11 08:08:30|1056.8|1056.4|1058.2|1057.6|1058.2|1057.6|1056.8|1056.4|3341
1615450120000|2021-03-11 08:08:40|1058|1057.4|1057.6|1056.8|1058|1057.4|1057.6|1056.8|2153
1615450140000|2021-03-11 08:09:00|1057.4|1056.6|1056|1055.4|1057.4|1056.6|1056|1055.4|4150
1615450150000|2021-03-11 08:09:10|1056.2|1055.6|1055.2|1054.6|1056.2|1055.6|1055.2|1054.6|21182
1615450160000|2021-03-11 08:09:20|1055|1054.8|1055.4|1054.8|1055.6|1054.8|1055|1054.8|550
1615450170000|2021-03-11 08:09:30|1055.2|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.2|754
1615450180000|2021-03-11 08:09:40|1054.8|1054.2|1053.2|1053|1054.8|1054.2|1053.2|1053|13925
1615450190000|2021-03-11 08:09:50|1053|1052.8|1052|1051.2|1053|1052.8|1051.6|1051|9921
1615450200000|2021-03-11 08:10:00|1052.2|1052|1052.8|1052|1053.4|1052.4|1052.2|1052|18317
1615450210000|2021-03-11 08:10:10|1053|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|3283
1615450220000|2021-03-11 08:10:20|1053.2|1052.8|1054|1053|1054|1053|1053.2|1052.8|904
1615450230000|2021-03-11 08:10:30|1054.2|1053.4|1054.8|1054|1054.8|1054|1054.2|1053.4|2130
1615450240000|2021-03-11 08:10:40|1055|1054.2|1055.6|1054.8|1056.2|1055|1055|1054.2|1593
1615450250000|2021-03-11 08:10:50|1055.4|1055.4|1056|1055|1056|1055.4|1055|1054.8|6109
1615450260000|2021-03-11 08:11:00|1056.2|1055.2|1056.2|1055.4|1056.4|1055.8|1056|1055.2|2395
1615450270000|2021-03-11 08:11:10||1055.2||1055.2||1055.2||1055.2|0
1615450280000|2021-03-11 08:11:20||1055.4||1055.4||1055.4||1055.4|0
1615450290000|2021-03-11 08:11:30|1056|1055.8|1055.4|1055|1056|1055.8|1055.4|1055|2403
1615450300000|2021-03-11 08:11:40|1055.6|1055.2|1055.8|1055|1056.2|1055.4|1055.4|1055|1183
1615450310000|2021-03-11 08:11:50|1055.6|1054.8|1055|1054.4|1055.6|1054.8|1055|1054.2|4281
1615450320000|2021-03-11 08:12:00|1055.2|1054.6|1056|1055.2|1056|1055.2|1055.2|1054.6|1816
1615450330000|2021-03-11 08:12:10|1055.8||1055.8||1056||1055.8||0
1615450340000|2021-03-11 08:12:20|1056|1055.4|1056.8|1056.4|1056.8|1056.4|1056|1055.4|1425
1615450350000|2021-03-11 08:12:30|1056.6|1056.6|1056.4|1055.8|1056.6|1056.6|1056.4|1055.8|591
1615450360000|2021-03-11 08:12:40|1056.2|1055.6|1055.6|1054.6|1056.2|1055.6|1055.6|1054.6|1851
1615450370000|2021-03-11 08:12:50|1055.4|1055|1055|1054.4|1055.4|1055|1055|1054.2|4306
1615450380000|2021-03-11 08:13:00|1055.4|1054.2|1055.6|1054.8|1056|1055|1055|1054|4804
1615450390000|2021-03-11 08:13:10|1055.8|1055|1056.2|1055.2|1056.2|1055.2|1055.8|1055|0
1615450410000|2021-03-11 08:13:30|1056.4|1056.2|1056.6|1056|1056.8|1056.2|1056.2|1056|1704
1615450420000|2021-03-11 08:13:40|1056.8|1055.8|1056.4|1055.6|1056.8|1056|1056.2|1055.4|499
1615450430000|2021-03-11 08:13:50|1056.6|1055.8|1057.2|1056.4|1057.2|1056.6|1056.6|1055.8|5331
1615450440000|2021-03-11 08:14:00|1057|1056.6|1057|1056.2|1057|1056.8|1056.6|1056|3236
1615450450000|2021-03-11 08:14:10|1056.8|1056|1056.8|1056.2|1056.8|1056.2|1056.4|1056|600
1615450460000|2021-03-11 08:14:20|1057||1057||1057.2||1057||0
1615450470000|2021-03-11 08:14:30|1056.8|1056|1056.8|1056|1056.8|1056.4|1056.2|1055.6|17676
1615450480000|2021-03-11 08:14:40|1057||1056.8||1057||1056.8||0
1615450500000|2021-03-11 08:15:00|1056.6|1055.8|1055.4|1054.8|1056.6|1055.8|1055.2|1054.4|5695
1615450510000|2021-03-11 08:15:10|1055.2|1055|1054|1053.4|1055.6|1055|1054|1053.2|9642
1615450520000|2021-03-11 08:15:20|1054.8|1053.2|1054|1053.4|1054.8|1054|1054|1053|20954
1615450530000|2021-03-11 08:15:30|1053.8|1053.2|1053.8|1053.2|1054|1053.4|1053.4|1052.6|5665
1615450550000|2021-03-11 08:15:50|1053.6|1053.4|1053.4|1052.8|1053.8|1053.4|1053.2|1052.6|4565
1615450560000|2021-03-11 08:16:00||1052.6||1052.6||1052.6||1052.6|0
1615450570000|2021-03-11 08:16:10|1053.2|1052.4|1053|1052.2|1053.2|1052.4|1052.6|1052|1540
1615450580000|2021-03-11 08:16:20|1053.2|1052|1052.6|1052|1053.2|1052|1052.6|1052|1000
1615450590000|2021-03-11 08:16:30|1052.4|1052.2|1051.8|1051.4|1052.8|1052.2|1051.8|1051.2|45335
1615450600000|2021-03-11 08:16:40|1052|1051.6|1053.2|1052.6|1053.2|1052.6|1052|1051.6|7261
1615450610000|2021-03-11 08:16:50|1053|1052.4|1054.6|1053.8|1054.6|1053.8|1053|1052.4|10493
1615450620000|2021-03-11 08:17:00|1054.8|1054|1055.6|1054.8|1055.6|1054.8|1054.8|1054|1147
1615450630000|2021-03-11 08:17:10|1055.4|1054.6|1055.2|1054.4|1055.4|1054.6|1055.2|1054.4|479
1615450640000|2021-03-11 08:17:20|1054.8|1054.2|1055.6|1054.8|1055.6|1054.8|1054.8|1054.2|1054
1615450650000|2021-03-11 08:17:30|1054.8|1054.6|1056.2|1055.6|1056.4|1055.6|1054.8|1054.4|1626
1615450660000|2021-03-11 08:17:40|1056|1055.4|1056.2|1055.4|1056.2|1055.4|1055.8|1055.2|1469
1615450670000|2021-03-11 08:17:50||1055.6||1055.6||1055.6||1055.6|0
1615450680000|2021-03-11 08:18:00|1056|1055.4|1055.2|1054.6|1056|1056|1055.2|1054.6|3132
1615450690000|2021-03-11 08:18:10|1055|1054.4|1055|1054.6|1055|1054.6|1055|1054.2|600
1615450700000|2021-03-11 08:18:20|1055.2|1054.8|1055.4|1054.8|1055.8|1055.2|1055.2|1054.8|2548
1615450710000|2021-03-11 08:18:30|1055.6|1054.6|1055.4|1054.8|1056|1055.2|1055.4|1054.6|1664
1615450720000|2021-03-11 08:18:40||1054.6||1054.6||1054.6||1054.6|300
1615450730000|2021-03-11 08:18:50|1055.6|1054.8|1055.8|1055.4|1055.8|1055.4|1055.6|1054.8|1800
1615450750000|2021-03-11 08:19:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|400
1615450760000|2021-03-11 08:19:20|1055.8|1055|1056|1055.6|1056|1055.6|1055.6|1055|1869
1615450770000|2021-03-11 08:19:30|1055.8|1055.4|1056.2|1055.6|1056.2|1055.6|1055.8|1055|1171
1615450780000|2021-03-11 08:19:40||1055.4||1055.2||1055.4||1055.2|0
1615450790000|2021-03-11 08:19:50|1056|1055.4|1056.4|1055.4|1056.4|1055.4|1055.8|1055.2|0
1615450800000|2021-03-11 08:20:00|1056.2||1056.4||1056.4||1056.2||0
1615450810000|2021-03-11 08:20:10|1056.2|1055.6|1057|1056.4|1057.2|1056.4|1056.2|1055.6|600
1615450820000|2021-03-11 08:20:20|1056.8|1056.2|1056.6|1055.8|1056.8|1056.2|1056.2|1055.8|439
1615450830000|2021-03-11 08:20:30|||||||||300
1615450840000|2021-03-11 08:20:40|1056.4|1055.6|1055.6|1055|1056.4|1055.6|1055.6|1055|3265
1615450850000|2021-03-11 08:20:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1615450860000|2021-03-11 08:21:00|1055.6|1055|1056.6|1055.6|1056.8|1056|1055.6|1055|2843
1615450870000|2021-03-11 08:21:10|1056.4|1055.4|1055|1054.4|1056.4|1055.4|1055|1054.4|3807
1615450880000|2021-03-11 08:21:20|1054.6|1054.6|1054.8|1054.2|1055|1054.6|1054.4|1054.2|2538
1615450890000|2021-03-11 08:21:30|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|263
1615450900000|2021-03-11 08:21:40|1054.2||1054.2||1054.2||1054.2||0
1615450910000|2021-03-11 08:21:50|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053|651
1615450920000|2021-03-11 08:22:00|1053.8|1053.4|1052.2|1051.6|1054|1053.6|1052.2|1051.6|23500
1615450930000|2021-03-11 08:22:10|1052|1051.8|1052.8|1052.2|1052.8|1052.2|1051.6|1051.2|4015
1615450940000|2021-03-11 08:22:20|1053|1052.4|1053.4|1052.8|1053.6|1053|1053|1052.4|746
1615450950000|2021-03-11 08:22:30|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|1000
1615450960000|2021-03-11 08:22:40|||||||||1510
1615450970000|2021-03-11 08:22:50|1053.2|1053|1052.6|1051.8|1053.4|1053|1052.4|1051.8|4351
1615450980000|2021-03-11 08:23:00|1052.8|1052|1052.8|1052.4|1053.2|1053|1052.8|1052|90021
1615450990000|2021-03-11 08:23:10|1053|1052.6|1053.4|1052.8|1053.6|1052.8|1053|1052.6|2265
1615451000000|2021-03-11 08:23:20|1053.2|1052.6|1052.8|1052|1053.2|1052.6|1052.6|1052|600
1615451010000|2021-03-11 08:23:30|1052.6|1051.8|1052.4|1051.6|1052.6|1052|1052.4|1051.6|54984
1615451020000|2021-03-11 08:23:40|1052.2|1051.4|1052.8|1052.2|1052.8|1052.2|1052|1051.4|12308
1615451030000|2021-03-11 08:23:50|||||||||5
1615451050000|2021-03-11 08:24:10|1052.6|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|2698
1615451060000|2021-03-11 08:24:20|1052.4|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|1348
1615451070000|2021-03-11 08:24:30|1052.8|1052.4|1052.4|1051.8|1052.8|1052.4|1052|1051.6|2500
1615451080000|2021-03-11 08:24:40|1052.2|1051.6|1052.2|1051.8|1052.4|1051.8|1052.2|1051.6|905
1615451090000|2021-03-11 08:24:50|1052.6|1052|1053.4|1053|1053.6|1053|1052.6|1052|7424
1615451100000|2021-03-11 08:25:00|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053|1052.4|400
1615451120000|2021-03-11 08:25:20|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.4|192
1615451130000|2021-03-11 08:25:30|1052.8||1053||1053.2||1052.8||446
1615451140000|2021-03-11 08:25:40|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1615451150000|2021-03-11 08:25:50|1053.2|1052.6|1053.4|1052.8|1053.8|1053.2|1053.2|1052.6|2017
1615451160000|2021-03-11 08:26:00|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|2400
1615451170000|2021-03-11 08:26:10|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|1872
1615451180000|2021-03-11 08:26:20|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.6|1052.2|2755
1615451210000|2021-03-11 08:26:50|1052.6|1052|1052.6|1052|1052.8|1052|1052.6|1052|500
1615451220000|2021-03-11 08:27:00|1052.4|1052.2|1053.8|1053.2|1053.8|1053.2|1052.4|1052|6927
1615451230000|2021-03-11 08:27:10|1053.6|1053.4|1054|1053.4|1054.2|1053.4|1053.6|1053.2|1301
1615451240000|2021-03-11 08:27:20|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.4|0
1615451250000|2021-03-11 08:27:30|1054.2|1053.8|1054.4|1053.6|1054.6|1053.8|1054.2|1053.6|0
1615451260000|2021-03-11 08:27:40|1054.2|1053.4|1053.6|1053|1054.2|1053.4|1053.6|1053|1769
1615451280000|2021-03-11 08:28:00|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1052.8|1052.2|7244
1615451290000|2021-03-11 08:28:10|1053.4||1053.2||1053.4||1053.2||0
1615451300000|2021-03-11 08:28:20|1053.4|1052.8|1054.4|1053.8|1054.4|1053.8|1053.4|1052.8|2907
1615451310000|2021-03-11 08:28:30|1054.6|1054|1054.8|1054.2|1055|1054.4|1054.6|1053.8|15433
1615451320000|2021-03-11 08:28:40|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1615451330000|2021-03-11 08:28:50|1054.6|1054|1054.2|1053.4|1054.6|1054|1054.2|1053.4|0
1615451340000|2021-03-11 08:29:00|1054|1053.2|1053.4|1052.6|1054|1053.2|1053.2|1052.6|5422
1615451350000|2021-03-11 08:29:10|1053|1052.8|1052.2|1051.8|1053|1052.8|1052.2|1051.8|6957
1615451360000|2021-03-11 08:29:20|1052|1051.4|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|14537
1615451370000|2021-03-11 08:29:30|1052.2|1051.6|1052|1051.6|1052.6|1052.2|1052|1051.4|5240
1615451380000|2021-03-11 08:29:40|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|6233
1615451390000|2021-03-11 08:29:50|1051.4|1051|1050.8|1050.2|1051.4|1051|1050.6|1050|11522
1615451400000|2021-03-11 08:30:00|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|2573
1615451410000|2021-03-11 08:30:10|1050.2|1049.8|1049.6|1049|1050.4|1049.8|1048.8|1048.2|47694
1615451420000|2021-03-11 08:30:20|1049.4|1048.8|1049.4|1049|1049.6|1049|1049.4|1048.8|217
1615451430000|2021-03-11 08:30:30|||||||||15
1615451440000|2021-03-11 08:30:40|1049.2|1049.2|1049.2|1048.8|1049.4|1049.2|1048.8|1048.2|4503
1615451450000|2021-03-11 08:30:50|1049|1048.6|1048.8|1048.6|1049.4|1049.2|1048.8|1048.4|26263
1615451460000|2021-03-11 08:31:00|1049.2|1048.4|1049|1048.6|1049.4|1048.8|1049|1048.4|177
1615451470000|2021-03-11 08:31:10|1048.8|1048.4|1049.6|1049|1049.6|1049|1048.6|1048.4|2870
1615451480000|2021-03-11 08:31:20|1049|1048.8|1049|1048.4|1049.4|1049|1049|1048.4|4383
1615451490000|2021-03-11 08:31:30|1048.8||1048.8||1048.8||1048.8||1000
1615451500000|2021-03-11 08:31:40|1049|1048.6|1049.4|1049|1049.6|1049|1049|1048.6|4675
1615451510000|2021-03-11 08:31:50|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|160
1615451520000|2021-03-11 08:32:00|1049.8|1049.4|1049.6|1049|1049.8|1049.4|1049|1048.6|100
1615451530000|2021-03-11 08:32:10|1049.8|1049.2|1050.6|1050|1051.2|1050.8|1049.8|1049.2|9190
1615451540000|2021-03-11 08:32:20|1050.4|1049.8|1050.8|1050.4|1050.8|1050.4|1050.4|1049.8|0
1615451550000|2021-03-11 08:32:30|1051|1050.6|1050.4|1050|1051.2|1050.6|1050.4|1050|695
1615451580000|2021-03-11 08:33:00|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.6|4642
1615451590000|2021-03-11 08:33:10|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.4|327
1615451600000|2021-03-11 08:33:20||1049.4||1049.6||1049.6||1049.4|210
1615451610000|2021-03-11 08:33:30|1050.4|1049.8|1050.4|1050.2|1050.4|1050.2|1050.4|1049.8|1661
1615451620000|2021-03-11 08:33:40|1050.6|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|1548
1615451630000|2021-03-11 08:33:50|1050.4|1050.2|1050|1049.6|1050.4|1050.2|1050|1049.6|561
1615451640000|2021-03-11 08:34:00||1049.8||1049.8||1049.8||1049.8|0
1615451650000|2021-03-11 08:34:10|1049.8|1049.6|1049.8|1049.2|1050|1049.6|1049.6|1049|3269
1615451660000|2021-03-11 08:34:20|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1615451670000|2021-03-11 08:34:30|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.4|20
1615451680000|2021-03-11 08:34:40||1048.8||1048.8||1049||1048.8|487
1615451690000|2021-03-11 08:34:50|1049|1049|1049|1048.6|1049|1049|1049|1048.6|218
1615451700000|2021-03-11 08:35:00|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048|488
1615451710000|2021-03-11 08:35:10|1048.6||1048.6||1048.6||1048.6||650
1615451720000|2021-03-11 08:35:20|1048.4|1048.4|1048|1047.6|1048.4|1048.4|1048|1047.4|6762
1615451730000|2021-03-11 08:35:30|1048.2|1047.8|1048.2|1047.8|1048.6|1048.2|1048.2|1047.6|3872
1615451740000|2021-03-11 08:35:40|1048.4|1048|1048.8|1048.2|1049.4|1049|1048.4|1047.8|8906
1615451750000|2021-03-11 08:35:50|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|799
1615451760000|2021-03-11 08:36:00|1049|1048.8|1048.6|1048|1049.2|1049|1048.6|1048|2967
1615451770000|2021-03-11 08:36:10|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|0
1615451780000|2021-03-11 08:36:20|1048|1047.8|1047.8|1047.4|1048.4|1048|1047.8|1047.2|7229
1615451790000|2021-03-11 08:36:30|1048|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|3000
1615451800000|2021-03-11 08:36:40|1047.8|1047|1047.4|1046.8|1048|1047.4|1047.2|1046.6|16605
1615451810000|2021-03-11 08:36:50|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1615451820000|2021-03-11 08:37:00|1047.4|1047|1047.6|1046.6|1047.6|1047|1047|1046.4|600
1615451830000|2021-03-11 08:37:10|1047.4||1047.4||1047.4||1047.4||0
1615451850000|2021-03-11 08:37:30|1047.2||1047.2||1047.2||1047.2||0
1615451860000|2021-03-11 08:37:40|1047.4|1046.8|1049|1048.2|1049|1048.2|1047.4|1046.8|4305
1615451870000|2021-03-11 08:37:50|1048.6|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048|355
1615451880000|2021-03-11 08:38:00|1048.8|1048|1048.6|1048|1048.8|1048.2|1048.6|1048|0
1615451890000|2021-03-11 08:38:10|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.2|1047.8|2739
1615451910000|2021-03-11 08:38:30|||||||||300
1615451920000|2021-03-11 08:38:40||1048.2||1048||1048.2||1048|0
1615451930000|2021-03-11 08:38:50|1048.4|1048.2|1048.6|1048.2|1049|1048.4|1048.4|1048.2|2897
1615451940000|2021-03-11 08:39:00|1048.8|1048.4|1049.4|1049|1049.4|1049|1048.8|1048.4|1087
1615451960000|2021-03-11 08:39:20||1049.2||1049.2||1049.2||1049|0
1615451970000|2021-03-11 08:39:30|1049.6|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|2402
1615451990000|2021-03-11 08:39:50|1050|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.2|2517
1615452000000|2021-03-11 08:40:00|||||||||300
1615452010000|2021-03-11 08:40:10||1049.6||1049.4||1049.6||1049.4|0
1615452020000|2021-03-11 08:40:20|1050.2|1049.6|1050|1049.4|1050.2|1050|1049.8|1049.4|1860
1615452030000|2021-03-11 08:40:30|1049.8|1049.2|1050|1049.6|1050.2|1049.6|1049.6|1049|833
1615452040000|2021-03-11 08:40:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1615452050000|2021-03-11 08:40:50|1050.2|1049.4|1050.2|1049.6|1050.2|1049.6|1050.2|1049.2|0
1615452060000|2021-03-11 08:41:00|1049|1048.8|1050.8|1050.4|1051|1050.4|1049|1048.8|42611
1615452070000|2021-03-11 08:41:10|1050.6|1050.2|1050.4|1049.8|1050.8|1050.2|1050.4|1049.8|660
1615452080000|2021-03-11 08:41:20|1050.6|1050|1050.8|1050|1051|1050|1050.6|1050|40
1615452090000|2021-03-11 08:41:30|1051|1050.2|1050.4|1050|1051|1050.4|1050.4|1050|600
1615452100000|2021-03-11 08:41:40|1050.6|1049.8|1050.8|1050.2|1050.8|1050.2|1050.6|1049.8|713
1615452110000|2021-03-11 08:41:50|1051||1050.8||1051||1050.8||1000
1615452120000|2021-03-11 08:42:00|1050.6|1050.4|1050.8|1050|1050.8|1050.4|1050.4|1049.8|40
1615452130000|2021-03-11 08:42:10||1050.2||1050.4||1050.4||1050.2|0
1615452140000|2021-03-11 08:42:20|1051|1050.6|1051.6|1051.4|1051.6|1051.4|1051|1050.6|7809
1615452150000|2021-03-11 08:42:30|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051.4|1050.8|566
1615452160000|2021-03-11 08:42:40|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|2610
1615452170000|2021-03-11 08:42:50|1051||1051||1051||1051||0
1615452180000|2021-03-11 08:43:00|1051.2|1050.8|1051.4|1051|1051.6|1051|1051.2|1050.6|1941
1615452190000|2021-03-11 08:43:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|300
1615452200000|2021-03-11 08:43:20|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.6|1050|1046
1615452230000|2021-03-11 08:43:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|30
1615452240000|2021-03-11 08:44:00|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049|11722
1615452250000|2021-03-11 08:44:10|1049.8|1049.4|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|1589
1615452260000|2021-03-11 08:44:20|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1615452270000|2021-03-11 08:44:30|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|1537
1615452280000|2021-03-11 08:44:40|1051.2|1050.8|1051.4|1050.6|1051.4|1050.8|1051|1050.6|0
1615452320000|2021-03-11 08:45:20||1050.8||1050.8||1050.8||1050.8|0
1615452330000|2021-03-11 08:45:30|1051.2|1050.6|1050.6|1050|1051.2|1050.6|1050.6|1050|190
1615452340000|2021-03-11 08:45:40|1050.4|1050.4|1050.4|1050|1050.6|1050.4|1050|1049.6|5620
1615452350000|2021-03-11 08:45:50|1050.2||1050.2||1050.2||1050.2||0
1615452360000|2021-03-11 08:46:00|1050.4|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|220
1615452370000|2021-03-11 08:46:10|1050.6|1050.2|1051|1050.4|1051|1050.4|1050|1049.8|14800
1615452380000|2021-03-11 08:46:20|1050.8|1050.6|1050|1049.6|1050.8|1050.6|1049.8|1049.4|3321
1615452390000|2021-03-11 08:46:30|1050.2|1049.4|1049.6|1049.2|1050.2|1049.4|1049.6|1049.2|0
1615452400000|2021-03-11 08:46:40|1049.4|1049|1049.2|1048.6|1049.4|1049|1049.2|1048.6|1000
1615452420000|2021-03-11 08:47:00|1049|1048.4|1048.4|1048|1049|1048.4|1048.4|1048|3195
1615452430000|2021-03-11 08:47:10|1048.6|1048.2|1048.4|1048|1048.8|1048.2|1048.4|1048|0
1615452440000|2021-03-11 08:47:20|1048.6|1047.6|1048.2|1047.8|1048.6|1047.8|1047.8|1047.6|1249
1615452450000|2021-03-11 08:47:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1615452460000|2021-03-11 08:47:40|1048.4|1048|1048.4|1047.6|1048.8|1048.2|1048|1047.6|5561
1615452470000|2021-03-11 08:47:50|1048.2|1047.4|1047.8|1047.4|1048.2|1047.4|1047.6|1047|2015
1615452480000|2021-03-11 08:48:00|1048|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|15
1615452490000|2021-03-11 08:48:10|1047.8||1048||1048||1047.8||1074
1615452510000|2021-03-11 08:48:30|1047.8|1047.6|1047.6|1047.4|1047.8|1047.6|1047.6|1047|1262
1615452520000|2021-03-11 08:48:40|1047.8||1048||1048.2||1047.8||1700
1615452530000|2021-03-11 08:48:50||1047.6||1047.6||1047.6||1047.6|0
1615452540000|2021-03-11 08:49:00|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|1371
1615452550000|2021-03-11 08:49:10|1047.8|1047.4|1048|1047.6|1048.2|1047.6|1047.4|1047|3385
1615452560000|2021-03-11 08:49:20||1047.4||1047.2||1047.4||1047.2|0
1615452570000|2021-03-11 08:49:30|1047.8|1047|1047|1046.6|1047.8|1047.2|1046.8|1046.4|15996
1615452580000|2021-03-11 08:49:40|1047.2|1046.8|1047|1046.6|1047.4|1047.2|1047|1046.6|993
1615452590000|2021-03-11 08:49:50|1047.2|1046.4|1046.8|1046.4|1047.2|1046.4|1046.8|1046.4|1253
1615452600000|2021-03-11 08:50:00|1047|1046.6|1048.6|1048.2|1048.6|1048.2|1046.8|1046.6|7571
1615452610000|2021-03-11 08:50:10|1048.8|1048|1048.8|1048.2|1048.8|1048.2|1048.8|1048|0
1615452620000|2021-03-11 08:50:20|1049|1048.4|1048.6|1048.2|1049|1048.4|1048.6|1048|0
1615452630000|2021-03-11 08:50:30|1048.4|1048|1048.6|1048|1048.6|1048|1048.4|1048|0
1615452640000|2021-03-11 08:50:40|1048.4||1048.4||1048.4||1048.4||0
1615452650000|2021-03-11 08:50:50|1048.6|1048.2|1048.8|1048|1048.8|1048.2|1048.6|1048|80
1615452660000|2021-03-11 08:51:00|1049|1048.4|1049.4|1048.8|1049.6|1049|1049|1048.4|1775
1615452670000|2021-03-11 08:51:10|1049.2|1048.6|1049.6|1049|1049.6|1049.2|1049|1048.6|775
1615452680000|2021-03-11 08:51:20|1049.4|1049.2|1049.4|1048.8|1049.4|1049.2|1049.4|1048.8|611
1615452690000|2021-03-11 08:51:30|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049|1048.6|0
1615452700000|2021-03-11 08:51:40|1049.8|1049.4|1050|1049.6|1050.4|1050|1049.8|1049.4|649
1615452710000|2021-03-11 08:51:50|1050.2|1049.8|1050.6|1050.2|1050.8|1050.2|1050|1049.6|3686
1615452720000|2021-03-11 08:52:00|1050.4|1050|1050.2|1049.6|1050.6|1050.2|1050.2|1049.6|300
1615452730000|2021-03-11 08:52:10|1050.4|1049.8|1050.8|1050.4|1050.8|1050.4|1050.4|1049.8|1324
1615452740000|2021-03-11 08:52:20|1051|1050.6|1051.4|1050.8|1051.4|1051|1051|1050.6|1490
1615452750000|2021-03-11 08:52:30||1051||1050.8||1051||1050.8|0
1615452770000|2021-03-11 08:52:50|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|1564
1615452780000|2021-03-11 08:53:00|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.8|1050.4|809
1615452790000|2021-03-11 08:53:10|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|0
1615452800000|2021-03-11 08:53:20|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|736
1615452810000|2021-03-11 08:53:30|1051.2|1051|1052|1051.4|1052.2|1051.4|1051.2|1050.6|2801
1615452820000|2021-03-11 08:53:40|1051.8|1051.2|1051.2|1050.8|1051.8|1051.2|1051.2|1050.8|119
1615452830000|2021-03-11 08:53:50|1051|1050.6|1051.2|1051|1051.2|1051|1051|1050.6|476
1615452840000|2021-03-11 08:54:00|1051.6|1050.8|1051.4|1051|1051.6|1051|1051.2|1050.8|760
1615452850000|2021-03-11 08:54:10|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|0
1615452900000|2021-03-11 08:55:00|1051.4|1050.8|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|876
1615452910000|2021-03-11 08:55:10|1051|1050.4|1050.8|1050.4|1051.4|1050.6|1050.8|1050.2|7085
1615452920000|2021-03-11 08:55:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|3107
1615452930000|2021-03-11 08:55:30|1051.4|1051|1051.2|1050.6|1051.4|1051.2|1050.8|1050.4|3745
1615452940000|2021-03-11 08:55:40||1050.8||1050.8||1050.8||1050.8|0
1615452950000|2021-03-11 08:55:50|1051.4|1051|1051.8|1051.4|1052|1051.6|1051.4|1051|1977
1615452960000|2021-03-11 08:56:00|1051.6|1051.2|1051.4|1051.2|1051.8|1051.2|1051.4|1051|27
1615452970000|2021-03-11 08:56:10|1051.6|1051|1051.2|1051|1051.6|1051.4|1051.2|1050.6|3370
1615452980000|2021-03-11 08:56:20|1051.4||1051.4||1051.6||1051.4||0
1615452990000|2021-03-11 08:56:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.6|1050.2|97
1615453000000|2021-03-11 08:56:40||1050.8||1050.6||1050.8||1050.6|0
1615453020000|2021-03-11 08:57:00||1050.8||1050.6||1050.8||1050.4|38
1615453030000|2021-03-11 08:57:10|1051.2|1050.8|1051.8|1051.4|1052|1051.4|1051|1050.8|7848
1615453040000|2021-03-11 08:57:20|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|1179
1615453050000|2021-03-11 08:57:30|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1051.2|1050.8|3519
1615453060000|2021-03-11 08:57:40|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.6|1051.2|1001
1615453070000|2021-03-11 08:57:50|1052.2|1051.6|1052|1051.8|1052.6|1052|1052|1051.4|3403
1615453080000|2021-03-11 08:58:00|1052.2||1052.4||1052.4||1052.2||0
1615453090000|2021-03-11 08:58:10|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|0
1615453100000|2021-03-11 08:58:20|1052.6||1052.6||1052.6||1052.6||0
1615453110000|2021-03-11 08:58:30|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.8|1052.2|1682
1615453130000|2021-03-11 08:58:50||1052.4||1052.6||1052.6||1052.4|475
1615453140000|2021-03-11 08:59:00|1053|1052.4|1053.6|1053.2|1053.8|1053.4|1052.8|1052.2|49801
1615453150000|2021-03-11 08:59:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|988
1615453160000|2021-03-11 08:59:20|1053.6||1053.4||1053.6||1053.4||0
1615453170000|2021-03-11 08:59:30|1053.8|1053.2|1053.4|1052.8|1054|1053.4|1053.4|1052.8|9285
1615453190000|2021-03-11 08:59:50|1053.6|1053|1054.4|1053.8|1054.4|1053.8|1053.6|1053|8170
1615453200000|2021-03-11 09:00:00|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.4|1054|792
1615453210000|2021-03-11 09:00:10|1054.6||1054.6||1054.6||1054.6||0
1615453220000|2021-03-11 09:00:20|1054.8|1054.4|1056|1055.4|1056|1055.4|1054.8|1054.4|61381
1615453230000|2021-03-11 09:00:30|1055.8|1055.2|1056.6|1056.2|1056.6|1056.2|1055.4|1055.2|13721
1615453240000|2021-03-11 09:00:40|1056.4|1056|1056.2|1055.8|1056.6|1056.2|1055.8|1055.4|40455
1615453250000|2021-03-11 09:00:50|1055.8|1055.6|1056.6|1056|1056.6|1056|1055.6|1055.4|16040
1615453260000|2021-03-11 09:01:00|1056.8|1056.2|1057.2|1056.8|1057.2|1056.8|1056.8|1056.2|1027
1615453270000|2021-03-11 09:01:10|1057|1057|1057.8|1057.2|1058.2|1057.6|1057|1056.6|5872
1615453280000|2021-03-11 09:01:20|1057.6|1057|1057.4|1056.8|1057.6|1057|1057|1056.4|5080
1615453290000|2021-03-11 09:01:30|1057.2|1057|1057|1056.4|1057.4|1057|1056.6|1056|9483
1615453300000|2021-03-11 09:01:40|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|738
1615453310000|2021-03-11 09:01:50|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|0
1615453320000|2021-03-11 09:02:00|1056.8|1056.2|1056.2|1055.8|1056.8|1056.2|1056.2|1055.6|250
1615453330000|2021-03-11 09:02:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|1630
1615453350000|2021-03-11 09:02:30|1055.8|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.6|2600
1615453360000|2021-03-11 09:02:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|429
1615453380000|2021-03-11 09:03:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.6|842
1615453390000|2021-03-11 09:03:10|1055|1054.6|1054.8|1054.2|1055|1054.8|1054.8|1054|1101
1615453400000|2021-03-11 09:03:20|1055|1053.8|1054.6|1054|1055|1054.4|1054.4|1053.6|6905
1615453410000|2021-03-11 09:03:30|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.2|147
1615453420000|2021-03-11 09:03:40|1054.4|1054|1054.2|1053.6|1054.4|1054.2|1054.2|1053.6|24
1615453450000|2021-03-11 09:04:10|1054||1054||1054||1054||0
1615453460000|2021-03-11 09:04:20|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|2241
1615453470000|2021-03-11 09:04:30|1053.8|1053.8|1054.2|1053.6|1054.2|1053.8|1053.8|1053.6|208
1615453480000|2021-03-11 09:04:40|1054|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.8|3547
1615453490000|2021-03-11 09:04:50|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.4|600
1615453500000|2021-03-11 09:05:00|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1615453510000|2021-03-11 09:05:10|1054.2|1053.4|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|0
1615453520000|2021-03-11 09:05:20|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1052.8|3456
1615453530000|2021-03-11 09:05:30|1053.4|1053.2|1054|1053.4|1054|1053.4|1053.2|1053.2|3094
1615453540000|2021-03-11 09:05:40||1053.6||1053.6||1053.6||1053.6|0
1615453550000|2021-03-11 09:05:50|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|25
1615453560000|2021-03-11 09:06:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1053.8|1053.6|1476
1615453570000|2021-03-11 09:06:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|485
1615453580000|2021-03-11 09:06:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1009
1615453590000|2021-03-11 09:06:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|7
1615453600000|2021-03-11 09:06:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|841
1615453610000|2021-03-11 09:06:50|1053.6|1053.6|1053.4|1053|1053.6|1053.6|1053.2|1052.6|369
1615453620000|2021-03-11 09:07:00|1053.6||1053.6||1053.6||1053.6||0
1615453640000|2021-03-11 09:07:20|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|0
1615453650000|2021-03-11 09:07:30||1053||1053||1053||1053|0
1615453660000|2021-03-11 09:07:40|1053.6|1053.2|1052.8|1052.2|1053.8|1053.4|1052.8|1052|4636
1615453670000|2021-03-11 09:07:50|1052.6|1052|1052.4|1052.2|1052.8|1052.2|1052.4|1052|48
1615453680000|2021-03-11 09:08:00|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|0
1615453690000|2021-03-11 09:08:10|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.4|1172
1615453700000|2021-03-11 09:08:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051|3872
1615453720000|2021-03-11 09:08:40|1051.4|1051|1051.4|1050.8|1051.4|1051.2|1051.2|1050.8|9965
1615453730000|2021-03-11 09:08:50||1051||1051||1051||1051|0
1615453750000|2021-03-11 09:09:10||1050.8||1051||1051||1050.8|0
1615453760000|2021-03-11 09:09:20|1051.6|1051.2|1052|1051.6|1052.2|1052|1051.6|1051.2|2742
1615453770000|2021-03-11 09:09:30|1052.2||1052||1052.2||1052||0
1615453790000|2021-03-11 09:09:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1615453800000|2021-03-11 09:10:00|1052|1051.6|1052|1051.4|1052.2|1051.8|1052|1051.4|3608
1615453810000|2021-03-11 09:10:10|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1615453820000|2021-03-11 09:10:20|1052|1051.6|1052.8|1052.4|1053|1052.4|1051.6|1051.4|10611
1615453830000|2021-03-11 09:10:30|1053|1052.6|1053.6|1053.2|1053.8|1053.2|1053|1052.6|3895
1615453840000|2021-03-11 09:10:40|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|325
1615453850000|2021-03-11 09:10:50||1052.6||1052.8||1052.8||1052.6|200
1615453860000|2021-03-11 09:11:00|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1053|485
1615453870000|2021-03-11 09:11:10|1053.8|1053.6|1053.8|1053.4|1054.4|1054.2|1053.4|1053|40731
1615453880000|2021-03-11 09:11:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.4|5281
1615453890000|2021-03-11 09:11:30||1054||1053.8||1054||1053.8|0
1615453900000|2021-03-11 09:11:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.4|1053|1661
1615453910000|2021-03-11 09:11:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1052.8|497
1615453920000|2021-03-11 09:12:00|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053|1052.8|3493
1615453930000|2021-03-11 09:12:10|1053.4|1052.6|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|0
1615453940000|2021-03-11 09:12:20|1053.6|1053|1053.8|1053.2|1054|1053.6|1053.6|1053|1604
1615453950000|2021-03-11 09:12:30|1053.6||1053.6||1053.8||1053.6||0
1615453960000|2021-03-11 09:12:40|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.4|3551
1615453970000|2021-03-11 09:12:50|1053||1052.8||1053||1052.8||0
1615453980000|2021-03-11 09:13:00|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|233
1615453990000|2021-03-11 09:13:10|1053.2|1052.6|1053.2|1052.8|1053.4|1052.8|1053|1052.4|0
1615454000000|2021-03-11 09:13:20|1053.4|1053|1053.4|1053|1054|1053.6|1053.2|1053|1611
1615454010000|2021-03-11 09:13:30|1053.6|1053.4|1053.6|1053|1053.6|1053.4|1053.4|1053|739
1615454020000|2021-03-11 09:13:40|1053.4||1053.4||1053.4||1053.4||0
1615454030000|2021-03-11 09:13:50|1053.2|1052.8|1052.6|1052.4|1053.2|1052.8|1052.4|1052|9548
1615454040000|2021-03-11 09:14:00|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|3959
1615454050000|2021-03-11 09:14:10|1052.6|1052.2|1052.4|1052|1052.8|1052.6|1052.4|1052|3887
1615454060000|2021-03-11 09:14:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1555
1615454070000|2021-03-11 09:14:30|1052.6|1052.2|1052.6|1052.4|1052.8|1052.6|1052.6|1052.2|1133
1615454080000|2021-03-11 09:14:40|1052.8|1052.6|1053.2|1052.6|1053.2|1052.6|1052.8|1052.4|1295
1615454090000|2021-03-11 09:14:50|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1615454100000|2021-03-11 09:15:00|1053||1053.2||1053.2||1053||0
1615454110000|2021-03-11 09:15:10||1052.6||1052.8||1052.8||1052.6|75
1615454120000|2021-03-11 09:15:20|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|1089
1615454130000|2021-03-11 09:15:30|1053|1052.6|1053|1052.6|1053.2|1052.6|1052.8|1052.4|436
1615454140000|2021-03-11 09:15:40|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|2099
1615454150000|2021-03-11 09:15:50||1052.4||1052.2||1052.4||1052.2|0
1615454160000|2021-03-11 09:16:00|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|0
1615454170000|2021-03-11 09:16:10|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052.2|1051.6|3231
1615454180000|2021-03-11 09:16:20|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1051.8|1051.6|2329
1615454190000|2021-03-11 09:16:30|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|485
1615454210000|2021-03-11 09:16:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1748
1615454220000|2021-03-11 09:17:00|1052|1051.6|1053|1052.4|1053.2|1052.8|1052|1051.6|3470
1615454230000|2021-03-11 09:17:10|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|0
1615454240000|2021-03-11 09:17:20|1052.2|1051.8|1052.6|1052.4|1052.6|1052.4|1052.2|1051.8|1719
1615454250000|2021-03-11 09:17:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|2306
1615454270000|2021-03-11 09:17:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.6|1077
1615454280000|2021-03-11 09:18:00|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|2891
1615454300000|2021-03-11 09:18:20|1052.8|1052.6|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|1276
1615454310000|2021-03-11 09:18:30|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|1146
1615454320000|2021-03-11 09:18:40|1053.4|1052.6|1053.6|1053.2|1053.6|1053.2|1053|1052.6|400
1615454330000|2021-03-11 09:18:50|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|2686
1615454340000|2021-03-11 09:19:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053|1112
1615454350000|2021-03-11 09:19:10|||||||||194
1615454360000|2021-03-11 09:19:20|1053.6|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|500
1615454370000|2021-03-11 09:19:30|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|171
1615454380000|2021-03-11 09:19:40|1053.6|1053.2|1053.8|1053|1053.8|1053.2|1053.4|1053|396
1615454390000|2021-03-11 09:19:50|1053.6||1053.4||1053.6||1053.4||0
1615454400000|2021-03-11 09:20:00||1053.2||1053||1053.2||1053|483
1615454410000|2021-03-11 09:20:10|1053.6|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|978
1615454420000|2021-03-11 09:20:20|1054||1053.8||1054||1053.8||0
1615454430000|2021-03-11 09:20:30|1054||1054||1054||1053.8||0
1615454440000|2021-03-11 09:20:40|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|1575
1615454470000|2021-03-11 09:21:10|1054.2|1053.4|1053|1052.6|1054.2|1053.4|1053|1052.4|4991
1615454480000|2021-03-11 09:21:20|1053.2|1052.4|1053.2|1052.8|1053.2|1052.8|1053|1052.4|0
1615454490000|2021-03-11 09:21:30|1053.4|1053|1053.2|1052.8|1053.8|1053.2|1053.2|1052.8|1674
1615454500000|2021-03-11 09:21:40|1053.4|1053|1053.4|1053|1053.6|1053|1053.2|1052.8|5726
1615454510000|2021-03-11 09:21:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|600
1615454520000|2021-03-11 09:22:00|1053.4|1053|1053.6|1053.2|1054|1053.4|1053.4|1053|3816
1615454530000|2021-03-11 09:22:10|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053|1085
1615454540000|2021-03-11 09:22:20|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|485
1615454560000|2021-03-11 09:22:40|1053.6|1053.2|1053.8|1053.6|1053.8|1053.6|1053.6|1053.2|1160
1615454570000|2021-03-11 09:22:50|1053.6|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|374
1615454580000|2021-03-11 09:23:00|1053.6|1053.2|1052.8|1052.4|1053.6|1053.2|1052.8|1052.4|2454
1615454600000|2021-03-11 09:23:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.4|1176
1615454610000|2021-03-11 09:23:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|0
1615454620000|2021-03-11 09:23:40|1053||1053||1053||1053||0
1615454630000|2021-03-11 09:23:50|1052.8||1052.6||1052.8||1052.6||0
1615454640000|2021-03-11 09:24:00|1052.8||1052.8||1052.8||1052.8||0
1615454660000|2021-03-11 09:24:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1051.8|4911
1615454670000|2021-03-11 09:24:30||1052.2||1052.2||1052.2||1052.2|100
1615454680000|2021-03-11 09:24:40|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|219
1615454700000|2021-03-11 09:25:00|1052.8|1052.4|1054|1053.4|1054|1053.4|1052.8|1052.4|7921
1615454710000|2021-03-11 09:25:10|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|300
1615454720000|2021-03-11 09:25:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1615454740000|2021-03-11 09:25:40|1053.8|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|2185
1615454750000|2021-03-11 09:25:50|1053.8||1053.8||1053.8||1053.8||0
1615454760000|2021-03-11 09:26:00|1053.6|1053.4|1053.4|1052.8|1053.8|1053.4|1053.2|1052.8|1140
1615454770000|2021-03-11 09:26:10|1053.6|1053|1053.6|1053.2|1054|1053.6|1053.6|1053|3206
1615454780000|2021-03-11 09:26:20|1053.8|1053|1053.4|1053|1053.8|1053|1053.4|1053|0
1615454790000|2021-03-11 09:26:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|321
1615454800000|2021-03-11 09:26:40|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|320
1615454820000|2021-03-11 09:27:00|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052|485
1615454830000|2021-03-11 09:27:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1615454840000|2021-03-11 09:27:20|1052.6||1052.6||1052.6||1052.6||0
1615454850000|2021-03-11 09:27:30|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|195
1615454860000|2021-03-11 09:27:40|1052|1051.8|1050.2|1050|1052|1051.8|1049.6|1049|66775
1615454870000|2021-03-11 09:27:50|1050.4|1050.2|1050.2|1049.6|1050.6|1050.2|1050.2|1049.6|879
1615454880000|2021-03-11 09:28:00|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|2182
1615454890000|2021-03-11 09:28:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|4879
1615454900000|2021-03-11 09:28:20|1050||1049.6||1050||1049.6||0
1615454910000|2021-03-11 09:28:30|1049.8||1049.8||1049.8||1049.8||550
1615454920000|2021-03-11 09:28:40|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|2668
1615454930000|2021-03-11 09:28:50|1049.6||1049.6||1049.8||1049.6||0
1615454940000|2021-03-11 09:29:00|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1222
1615454950000|2021-03-11 09:29:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|5186
1615454960000|2021-03-11 09:29:20|1049.4|1049|1049.4|1049|1049.4|1049|1049|1048.6|28416
1615454970000|2021-03-11 09:29:30|1049.6||1049.4||1049.6||1049.4||0
1615454980000|2021-03-11 09:29:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|2827
1615454990000|2021-03-11 09:29:50|1049.4|1049|1049.4|1049|1049.6|1049.2|1049|1048.6|7203
1615455000000|2021-03-11 09:30:00|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|3335
1615455010000|2021-03-11 09:30:10|1049||1049||1049||1049||199
1615455020000|2021-03-11 09:30:20|1048.8||1048.8||1048.8||1048.8||0
1615455030000|2021-03-11 09:30:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|2934
1615455040000|2021-03-11 09:30:40||1048.4||1048.6||1048.6||1048.2|0
1615455050000|2021-03-11 09:30:50||1048.4||1048.4||1048.4||1048.4|0
1615455060000|2021-03-11 09:31:00|1048.8||1048.6||1048.8||1048.6||0
1615455080000|2021-03-11 09:31:20||1048.2||1048.2||1048.4||1048.2|0
1615455090000|2021-03-11 09:31:30||1048||1048.2||1048.2||1048|0
1615455100000|2021-03-11 09:31:40|1048.4|1048|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1615455110000|2021-03-11 09:31:50|1048.8|1048.2|1049|1048.4|1049|1048.6|1048.8|1048.2|5977
1615455120000|2021-03-11 09:32:00|1049.2|1048.6|1050|1049.4|1050.2|1050|1049.2|1048.6|6888
1615455130000|2021-03-11 09:32:10|1050.2|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|6386
1615455140000|2021-03-11 09:32:20|1050.8||1050.6||1050.8||1050.6||0
1615455150000|2021-03-11 09:32:30|1050.4||1050.6||1050.6||1050.4||0
1615455160000|2021-03-11 09:32:40||1050.4||1050.4||1050.4||1050.2|300
1615455170000|2021-03-11 09:32:50|1050.8||1050.8||1050.8||1050.8||235
1615455180000|2021-03-11 09:33:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|960
1615455190000|2021-03-11 09:33:10|1050.4|1050|1051|1050.4|1051.4|1051|1050.4|1050|3029
1615455200000|2021-03-11 09:33:20|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|0
1615455220000|2021-03-11 09:33:40|1050.4|1049.8|1050.4|1050|1050.4|1050|1050|1049.6|150
1615455230000|2021-03-11 09:33:50|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1049.6|1049|10257
1615455240000|2021-03-11 09:34:00|1049.8|1049.4|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|627
1615455250000|2021-03-11 09:34:10|1049.6||1049.6||1049.6||1049.4||0
1615455260000|2021-03-11 09:34:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|464
1615455280000|2021-03-11 09:34:40|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|601
1615455290000|2021-03-11 09:34:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615455300000|2021-03-11 09:35:00|1050.2|1050|1050.6|1050.2|1050.6|1050.4|1050.2|1050|15268
1615455310000|2021-03-11 09:35:10|1050.8|1050|1051.2|1050.8|1051.2|1050.8|1050.6|1050|4180
1615455320000|2021-03-11 09:35:20|1051|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.2|809
1615455330000|2021-03-11 09:35:30|1050.8|1050.2|1051.2|1051|1051.2|1051|1050.6|1050.2|59002
1615455340000|2021-03-11 09:35:40|1051.4|1051.2|1051.6|1051.2|1051.8|1051.2|1051.4|1051.2|1896
1615455350000|2021-03-11 09:35:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.2|1051|0
1615455360000|2021-03-11 09:36:00|1051.4|1051.2|1051.2|1050.6|1051.4|1051.2|1051|1050.6|31519
1615455370000|2021-03-11 09:36:10|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.8|1050.4|218
1615455380000|2021-03-11 09:36:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|715
1615455390000|2021-03-11 09:36:30|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|0
1615455410000|2021-03-11 09:36:50|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|11696
1615455420000|2021-03-11 09:37:00|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1615455430000|2021-03-11 09:37:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|105
1615455440000|2021-03-11 09:37:20|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|5576
1615455460000|2021-03-11 09:37:40|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|785
1615455470000|2021-03-11 09:37:50|1051.2|1051|1051.4|1050.8|1051.4|1051.2|1051.2|1050.6|5881
1615455480000|2021-03-11 09:38:00|1051.2|1051|1051.8|1051.2|1051.8|1051.4|1051.2|1051|4142
1615455490000|2021-03-11 09:38:10|1051.6|1051.4|1051.8|1051.2|1051.8|1051.4|1051.4|1051.2|1280
1615455500000|2021-03-11 09:38:20|1051.6|1051|1051.4|1051|1051.6|1051|1051.2|1050.8|1767
1615455510000|2021-03-11 09:38:30|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|342
1615455520000|2021-03-11 09:38:40|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|0
1615455530000|2021-03-11 09:38:50|1051||1051||1051||1050.8||0
1615455540000|2021-03-11 09:39:00|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|0
1615455550000|2021-03-11 09:39:10||1050.2||1050||1050.2||1050|0
1615455560000|2021-03-11 09:39:20|1050.8|1050.2|1050.8|1050.4|1051|1050.4|1050.8|1050.2|1954
1615455570000|2021-03-11 09:39:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|1396
1615455580000|2021-03-11 09:39:40|1051.4||1051.2||1051.4||1051.2||0
1615455590000|2021-03-11 09:39:50|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|20
1615455600000|2021-03-11 09:40:00|1051.4|1051|1051|1050.6|1051.6|1051.2|1051|1050.6|1097
1615455610000|2021-03-11 09:40:10|1051.2|1050.8|1051.6|1051|1051.6|1051|1051|1050.8|174
1615455620000|2021-03-11 09:40:20|1051.8|1051.2|1051.8|1051.6|1052|1051.6|1051.6|1051.2|1205
1615455630000|2021-03-11 09:40:30|1052|1051.4|1052|1051.6|1052|1051.8|1052|1051.4|2682
1615455640000|2021-03-11 09:40:40|1052.2|1051.8|1052.2|1051.6|1052.4|1052|1052|1051.6|1524
1615455650000|2021-03-11 09:40:50|1052.4|1051.8|1052.6|1052.2|1052.6|1052.2|1052.4|1051.8|397
1615455660000|2021-03-11 09:41:00|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|1238
1615455670000|2021-03-11 09:41:10|1052.4||1052.4||1052.6||1052.4||0
1615455680000|2021-03-11 09:41:20|1052.6|1052.2|1053|1052.4|1053|1052.6|1052.6|1052.2|3533
1615455690000|2021-03-11 09:41:30|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|0
1615455700000|2021-03-11 09:41:40|1053.2||1053.2||1053.2||1053.2||0
1615455730000|2021-03-11 09:42:10|1053.4|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|1584
1615455750000|2021-03-11 09:42:30|1053||1053.2||1053.2||1053||0
1615455760000|2021-03-11 09:42:40|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|5192
1615455770000|2021-03-11 09:42:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|3518
1615455780000|2021-03-11 09:43:00|1053.2|1052.8|1053|1052.6|1053.4|1053.2|1052.8|1052.6|108721
1615455790000|2021-03-11 09:43:10|1052.8|1052.8|1053.4|1053|1053.4|1053|1052.8|1052.8|5657
1615455800000|2021-03-11 09:43:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.4|1085
1615455820000|2021-03-11 09:43:40||1052.4||1052.6||1052.6||1052.4|0
1615455830000|2021-03-11 09:43:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|574
1615455840000|2021-03-11 09:44:00|1053|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|8180
1615455850000|2021-03-11 09:44:10|1053.6|1053.2|1053.6|1053.2|1054|1053.4|1053.4|1053|8037
1615455860000|2021-03-11 09:44:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1432
1615455870000|2021-03-11 09:44:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|874
1615455880000|2021-03-11 09:44:40|1053.8||1053.8||1053.8||1053.8||0
1615455890000|2021-03-11 09:44:50|1053.6|1053.4|1053.6|1053.2|1054|1053.6|1053.6|1053.2|3517
1615455900000|2021-03-11 09:45:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615455920000|2021-03-11 09:45:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1279
1615455940000|2021-03-11 09:45:40|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|335
1615455950000|2021-03-11 09:45:50|1054.2|1054|1054.4|1054.2|1054.6|1054.2|1054.2|1054|889
1615455960000|2021-03-11 09:46:00||1054||1053.8||1054||1053.8|27
1615455970000|2021-03-11 09:46:10|1054.2||1054.2||1054.2||1054||0
1615455980000|2021-03-11 09:46:20|1054.4||1054.2||1054.4||1054.2||0
1615455990000|2021-03-11 09:46:30|1054.4|1054|1055|1054.4|1055|1054.4|1054.4|1054|824
1615456000000|2021-03-11 09:46:40|1054.8||1055||1055||1054.8||0
1615456010000|2021-03-11 09:46:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1615456020000|2021-03-11 09:47:00|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|1223
1615456030000|2021-03-11 09:47:10|1054.4||1054.4||1054.4||1054.4||0
1615456040000|2021-03-11 09:47:20|1054.6||1054.4||1054.6||1054.4||353
1615456050000|2021-03-11 09:47:30|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|7753
1615456070000|2021-03-11 09:47:50|1054.8|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054.2|4951
1615456080000|2021-03-11 09:48:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615456090000|2021-03-11 09:48:10|1055||1055||1055||1055||0
1615456100000|2021-03-11 09:48:20|1054.8|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|2750
1615456110000|2021-03-11 09:48:30|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|648
1615456120000|2021-03-11 09:48:40|1054.2|1054|1054.2|1053.6|1054.2|1054|1054|1053.6|898
1615456130000|2021-03-11 09:48:50|1054|1053.4|1053.4|1053|1054|1053.4|1053.4|1053|6542
1615456140000|2021-03-11 09:49:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1223
1615456160000|2021-03-11 09:49:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|2240
1615456170000|2021-03-11 09:49:30|1053.6|1053.2|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|1585
1615456180000|2021-03-11 09:49:40|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1052.8|2518
1615456190000|2021-03-11 09:49:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.2|10432
1615456200000|2021-03-11 09:50:00|1052.8|1052.4|1052.2|1052|1052.8|1052.4|1052.2|1052|5853
1615456210000|2021-03-11 09:50:10|1052.4||1052.4||1052.4||1052.4||1000
1615456240000|2021-03-11 09:50:40|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|1930
1615456250000|2021-03-11 09:50:50|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1146
1615456260000|2021-03-11 09:51:00||1052.2||1052.2||1052.2||1052.2|0
1615456270000|2021-03-11 09:51:10|1052.6|1052.4|1052.4|1052.2|1053|1052.6|1052.4|1052.2|3516
1615456290000|2021-03-11 09:51:30|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|694
1615456300000|2021-03-11 09:51:40|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|814
1615456310000|2021-03-11 09:51:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|0
1615456320000|2021-03-11 09:52:00||1051.2||1051.4||1051.4||1051.2|0
1615456330000|2021-03-11 09:52:10|1052|1051.2|1051.8|1051.4|1052|1051.4|1051.8|1051.2|7200
1615456340000|2021-03-11 09:52:20|1051.6|1051.2|1052|1051.8|1052|1051.8|1051.6|1051.2|720
1615456350000|2021-03-11 09:52:30|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.2|607
1615456360000|2021-03-11 09:52:40|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|193
1615456370000|2021-03-11 09:52:50|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.4|431
1615456380000|2021-03-11 09:53:00||1051.4||1051.4||1051.4||1051.4|9
1615456390000|2021-03-11 09:53:10|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|600
1615456410000|2021-03-11 09:53:30|1051.4|1051|1051.6|1051.2|1051.8|1051.2|1051.2|1051|4511
1615456430000|2021-03-11 09:53:50|1051.4|1051|1051|1050.2|1051.4|1051|1050.6|1050.2|20757
1615456440000|2021-03-11 09:54:00|1051.2|1050.6|1051.4|1051|1051.6|1051.2|1051.2|1050.6|4133
1615456450000|2021-03-11 09:54:10|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|2103
1615456460000|2021-03-11 09:54:20|1051.2|1050.8|1051.6|1051|1051.6|1051.2|1051.2|1050.8|952
1615456470000|2021-03-11 09:54:30|1051.8|1051.2|1052.4|1052|1052.8|1052.4|1051.8|1051.2|21992
1615456480000|2021-03-11 09:54:40|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.2|1051.8|12655
1615456490000|2021-03-11 09:54:50|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.2|1051.8|158
1615456500000|2021-03-11 09:55:00|1052.6|1052|1052.2|1051.8|1052.8|1052.2|1052|1051.6|3983
1615456510000|2021-03-11 09:55:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1641
1615456520000|2021-03-11 09:55:20|1052|1051.6|1052|1051.6|1052.4|1052|1052|1051.6|1799
1615456530000|2021-03-11 09:55:30|1051.8|1051.8|1051.6|1051|1051.8|1051.8|1051.6|1051|2851
1615456540000|2021-03-11 09:55:40|1051.4||1051.4||1051.4||1051.2||0
1615456550000|2021-03-11 09:55:50|1051.2|1050.8|1051.2|1050.6|1051.2|1051|1051.2|1050.4|0
1615456560000|2021-03-11 09:56:00|1051|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|297
1615456570000|2021-03-11 09:56:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1615456610000|2021-03-11 09:56:50|1050.8|1050.6|1051.2|1050.8|1051.2|1051|1050.8|1050.6|4095
1615456620000|2021-03-11 09:57:00|1051|1051|1051.6|1051.4|1051.6|1051.4|1051|1051|1898
1615456630000|2021-03-11 09:57:10|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|486
1615456640000|2021-03-11 09:57:20|||||||||6872
1615456650000|2021-03-11 09:57:30|||||||||66
1615456660000|2021-03-11 09:57:40|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|970
1615456670000|2021-03-11 09:57:50||1051.8||1051.6||1051.8||1051.6|300
1615456680000|2021-03-11 09:58:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|1069
1615456690000|2021-03-11 09:58:10||1051.8||1051.8||1051.8||1051.8|2531
1615456700000|2021-03-11 09:58:20||1051.6||1051.6||1051.6||1051.6|485
1615456720000|2021-03-11 09:58:40|1051.8||1052||1052||1051.8||0
1615456740000|2021-03-11 09:59:00|1052.2|1051.8|1052.8|1052.4|1053.2|1052.6|1052.2|1051.8|21441
1615456750000|2021-03-11 09:59:10|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|3397
1615456770000|2021-03-11 09:59:30|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|4324
1615456780000|2021-03-11 09:59:40|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.4|487
1615456790000|2021-03-11 09:59:50|1053.2||1053||1053.2||1053||0
1615456800000|2021-03-11 10:00:00|1052.8|1052.8|1053.2|1052.8|1053.2|1052.8|1052.8|1052.8|1423
1615456810000|2021-03-11 10:00:10|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|250
1615456820000|2021-03-11 10:00:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615456840000|2021-03-11 10:00:40|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|186
1615456850000|2021-03-11 10:00:50|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|4160
1615456860000|2021-03-11 10:01:00|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|3428
1615456870000|2021-03-11 10:01:10|1053||1053||1053||1052.8||0
1615456880000|2021-03-11 10:01:20|1052.8|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.6|4515
1615456900000|2021-03-11 10:01:40|1053.6|1053.4|1053.6|1053.2|1054|1053.8|1053.6|1053.2|5228
1615456910000|2021-03-11 10:01:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1399
1615456930000|2021-03-11 10:02:10|1053.4|1053|1053.8|1053.4|1053.8|1053.6|1053|1052.8|12182
1615456940000|2021-03-11 10:02:20|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|5030
1615456960000|2021-03-11 10:02:40|1054.2|1053.8|1054.2|1053.8|1054.4|1054.2|1054|1053.8|23375
1615456970000|2021-03-11 10:02:50|1054.4||1054.2||1054.4||1054.2||0
1615456980000|2021-03-11 10:03:00|1054.4|1054|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|3105
1615457000000|2021-03-11 10:03:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|1899
1615457010000|2021-03-11 10:03:30|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.2|4221
1615457020000|2021-03-11 10:03:40|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|2170
1615457030000|2021-03-11 10:03:50|1054|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|1829
1615457040000|2021-03-11 10:04:00|1053.4|1053.4|1053.4|1052.8|1053.4|1053.4|1053.4|1052.8|0
1615457050000|2021-03-11 10:04:10|1053.2|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|167
1615457060000|2021-03-11 10:04:20|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|801
1615457070000|2021-03-11 10:04:30|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.4|916
1615457080000|2021-03-11 10:04:40|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.6|9430
1615457090000|2021-03-11 10:04:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1052.8|1642
1615457100000|2021-03-11 10:05:00||1052.8||1052.8||1053||1052.8|0
1615457110000|2021-03-11 10:05:10|1053.6|1053|1053.6|1053.2|1053.8|1053.4|1053.6|1053|4337
1615457130000|2021-03-11 10:05:30|1053.8|1053.6|1053.2|1052.8|1053.8|1053.6|1053.2|1052.8|7484
1615457140000|2021-03-11 10:05:40|1053|1053|1053.8|1053.4|1053.8|1053.4|1053|1053|4333
1615457150000|2021-03-11 10:05:50||1053.2||1053.2||1053.2||1053.2|0
1615457160000|2021-03-11 10:06:00|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1052.8|2000
1615457170000|2021-03-11 10:06:10|||||||||1
1615457180000|2021-03-11 10:06:20||1053.2||1053.2||1053.2||1053.2|0
1615457190000|2021-03-11 10:06:30|1053.6||1053.8||1053.8||1053.6||220
1615457200000|2021-03-11 10:06:40|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1615457210000|2021-03-11 10:06:50|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053|317
1615457220000|2021-03-11 10:07:00|||||||||217
1615457230000|2021-03-11 10:07:10|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|4413
1615457240000|2021-03-11 10:07:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|797
1615457250000|2021-03-11 10:07:30|1053.4|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|126
1615457260000|2021-03-11 10:07:40|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|1271
1615457330000|2021-03-11 10:08:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2269
1615457340000|2021-03-11 10:09:00|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|686
1615457350000|2021-03-11 10:09:10||1053||1052.8||1053||1052.8|0
1615457400000|2021-03-11 10:10:00|1053|1052.6|1053.2|1053|1053.2|1053|1052.8|1052.6|3904
1615457420000|2021-03-11 10:10:20|1053.4|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053.2|1105
1615457430000|2021-03-11 10:10:30||1053||1053||1053.2||1053|0
1615457440000|2021-03-11 10:10:40||1053.2||1053||1053.2||1053|0
1615457450000|2021-03-11 10:10:50|1053.4|1053.2|1053|1052.6|1053.4|1053.2|1053|1052.6|1983
1615457460000|2021-03-11 10:11:00|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.2|396
1615457470000|2021-03-11 10:11:10|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052.2|1052|2872
1615457480000|2021-03-11 10:11:20|||||||||100
1615457490000|2021-03-11 10:11:30||1052.2||1052.2||1052.2||1052.2|51
1615457510000|2021-03-11 10:11:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|1130
1615457550000|2021-03-11 10:12:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|359
1615457560000|2021-03-11 10:12:40|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.6|1052.2|3207
1615457570000|2021-03-11 10:12:50|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|123
1615457580000|2021-03-11 10:13:00|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|601
1615457600000|2021-03-11 10:13:20|1053|1052.6|1053.4|1053|1053.6|1053.2|1053|1052.6|4373
1615457610000|2021-03-11 10:13:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1615457620000|2021-03-11 10:13:40|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.8|1053.4|621
1615457630000|2021-03-11 10:13:50|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|2564
1615457640000|2021-03-11 10:14:00|1054.4|1054|1053.8|1053.4|1054.4|1054.2|1053.8|1053.4|824
1615457660000|2021-03-11 10:14:20|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|1653
1615457670000|2021-03-11 10:14:30|||||||||2000
1615457680000|2021-03-11 10:14:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|165
1615457690000|2021-03-11 10:14:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1439
1615457700000|2021-03-11 10:15:00|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|1084
1615457710000|2021-03-11 10:15:10|1053.8|1053.2|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|1332
1615457720000|2021-03-11 10:15:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|212
1615457730000|2021-03-11 10:15:30|1053.6||1053.6||1053.6||1053.6||0
1615457740000|2021-03-11 10:15:40|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1615457750000|2021-03-11 10:15:50|1054|1053.6|1054|1053.4|1054.2|1053.8|1053.8|1053.4|3722
1615457760000|2021-03-11 10:16:00|1054.2|1053.6|1054.4|1053.8|1054.4|1054|1054.2|1053.6|1988
1615457780000|2021-03-11 10:16:20|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054|1053.6|0
1615457790000|2021-03-11 10:16:30||1053.8||1053.8||1054||1053.8|216
1615457810000|2021-03-11 10:16:50||1054||1054||1054||1054|0
1615457830000|2021-03-11 10:17:10|1054.4|1054.2|1054|1053.8|1054.6|1054.2|1054|1053.8|1760
1615457840000|2021-03-11 10:17:20|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|221
1615457860000|2021-03-11 10:17:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1615457870000|2021-03-11 10:17:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|250
1615457880000|2021-03-11 10:18:00|1053||1053||1053||1053||0
1615457890000|2021-03-11 10:18:10|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|199
1615457900000|2021-03-11 10:18:20|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.6|2995
1615457910000|2021-03-11 10:18:30|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|1705
1615457920000|2021-03-11 10:18:40|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|517
1615457930000|2021-03-11 10:18:50|1052.6|1052|1053|1052.6|1053|1052.6|1052.4|1052|784
1615457950000|2021-03-11 10:19:10|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1615457960000|2021-03-11 10:19:20|1053||1053.2||1053.2||1053||62
1615457970000|2021-03-11 10:19:30|1053||1053.2||1053.2||1053||0
1615457980000|2021-03-11 10:19:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1500
1615458000000|2021-03-11 10:20:00|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|485
1615458010000|2021-03-11 10:20:10|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|0
1615458030000|2021-03-11 10:20:30|1052.6||1052.8||1052.8||1052.6||0
1615458040000|2021-03-11 10:20:40|1052.6||1052.6||1052.6||1052.6||0
1615458050000|2021-03-11 10:20:50|1052.8||1052.8||1052.8||1052.8||0
1615458060000|2021-03-11 10:21:00|1052.6|1052.4|1053|1052.6|1053.2|1053|1052.6|1052.4|4651
1615458070000|2021-03-11 10:21:10|||||||||550
1615458080000|2021-03-11 10:21:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|491
1615458090000|2021-03-11 10:21:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1615458100000|2021-03-11 10:21:40||1052.2||1052.2||1052.2||1052.2|0
1615458110000|2021-03-11 10:21:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1615458120000|2021-03-11 10:22:00|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|221
1615458130000|2021-03-11 10:22:10|1053.2|1052.8|1053|1052.8|1053.4|1053|1053|1052.8|184
1615458140000|2021-03-11 10:22:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|532
1615458160000|2021-03-11 10:22:40|1053.2|1052.8|1052.6|1052.2|1053.2|1052.8|1052.6|1052.2|2437
1615458170000|2021-03-11 10:22:50|1052.4|1052|1051.8|1051.4|1052.4|1052|1051.8|1051.4|8
1615458180000|2021-03-11 10:23:00|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|1147
1615458190000|2021-03-11 10:23:10|1052|1051.6|1051.8|1051.4|1052.2|1052|1051.6|1051.4|3611
1615458220000|2021-03-11 10:23:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.4|342
1615458240000|2021-03-11 10:24:00||1052||1052||1052||1052|0
1615458250000|2021-03-11 10:24:10|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|553
1615458260000|2021-03-11 10:24:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1615458270000|2021-03-11 10:24:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|219
1615458300000|2021-03-11 10:25:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.6|1521
1615458320000|2021-03-11 10:25:20|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|3409
1615458340000|2021-03-11 10:25:40|1053.2|1052|1053.2|1052.8|1053.2|1052.8|1052.6|1052|26565
1615458350000|2021-03-11 10:25:50||1053||1053||1053||1053|1376
1615458360000|2021-03-11 10:26:00|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|200
1615458370000|2021-03-11 10:26:10|1052.8|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1273
1615458380000|2021-03-11 10:26:20|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|1048
1615458400000|2021-03-11 10:26:40|1052.6|1052.4|1052.4|1051.8|1052.6|1052.4|1052|1051.6|7712
1615458410000|2021-03-11 10:26:50|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|2624
1615458420000|2021-03-11 10:27:00|1052.4|1052|1052.6|1052.2|1052.8|1052.2|1052.4|1052|832
1615458430000|2021-03-11 10:27:10|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|1894
1615458440000|2021-03-11 10:27:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|600
1615458450000|2021-03-11 10:27:30|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|1653
1615458460000|2021-03-11 10:27:40|1053.2|1052.6|1052.8|1052.6|1053.2|1052.6|1052.8|1052.6|0
1615458470000|2021-03-11 10:27:50|1053|1052.8|1053.8|1053.4|1053.8|1053.6|1053|1052.8|3999
1615458480000|2021-03-11 10:28:00|1053.6||1053.6||1053.6||1053.6||0
1615458490000|2021-03-11 10:28:10|1053.8|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|1452
1615458500000|2021-03-11 10:28:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|1684
1615458510000|2021-03-11 10:28:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615458520000|2021-03-11 10:28:40|1054.2|1054.2|1054.2|1054|1054.2|1054.2|1054.2|1054|50
1615458530000|2021-03-11 10:28:50|1054|1053.8|1053.8|1053.4|1054|1053.8|1053.8|1053.4|4991
1615458550000|2021-03-11 10:29:10|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|245
1615458560000|2021-03-11 10:29:20|1053.6|1053.4|1054.2|1053.8|1054.2|1053.8|1053.6|1053.4|4570
1615458570000|2021-03-11 10:29:30|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1615458580000|2021-03-11 10:29:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053|2768
1615458590000|2021-03-11 10:29:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|42
1615458600000|2021-03-11 10:30:00|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1615458610000|2021-03-11 10:30:10|1053.2|1052.8|1052.6|1052.2|1053.2|1052.8|1052.6|1052.2|689
1615458620000|2021-03-11 10:30:20|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1615458640000|2021-03-11 10:30:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|4282
1615458650000|2021-03-11 10:30:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1052|600
1615458670000|2021-03-11 10:31:10|1052.6|1052|1052|1051.6|1052.6|1052|1052|1051.6|5404
1615458680000|2021-03-11 10:31:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1615458690000|2021-03-11 10:31:30|1052.4||1052.2||1052.4||1052.2||0
1615458720000|2021-03-11 10:32:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1615458730000|2021-03-11 10:32:10|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051|2300
1615458740000|2021-03-11 10:32:20|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.6|1051|0
1615458750000|2021-03-11 10:32:30||1051||1051.2||1051.2||1051|0
1615458760000|2021-03-11 10:32:40|1051.4|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|567
1615458780000|2021-03-11 10:33:00|1051.6|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|2496
1615458790000|2021-03-11 10:33:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|720
1615458800000|2021-03-11 10:33:20|1052.2|1052|1052.2|1051.8|1052.2|1052|1051.8|1051.4|11622
1615458820000|2021-03-11 10:33:40|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1052|3318
1615458840000|2021-03-11 10:34:00|1052.6|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052|774
1615458850000|2021-03-11 10:34:10|1053|1052.6|1053.2|1052.8|1053.2|1053|1053|1052.6|3877
1615458860000|2021-03-11 10:34:20|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.2|1052.8|2852
1615458870000|2021-03-11 10:34:30|1053.8|1053.4|1053.6|1053.2|1054|1053.6|1053.6|1053.2|575
1615458880000|2021-03-11 10:34:40|1053.4||1053.4||1053.4||1053.4||0
1615458890000|2021-03-11 10:34:50|1053.2|1053|1053.2|1052.6|1053.4|1053|1053|1052.6|20192
1615458900000|2021-03-11 10:35:00|1053|1052.8|1053.4|1052.8|1053.4|1052.8|1053|1052.8|0
1615458910000|2021-03-11 10:35:10|1053.2||1053.4||1053.4||1053.2||0
1615458930000|2021-03-11 10:35:30|1053.6|1053|1053.8|1053.4|1053.8|1053.6|1053.6|1053|2897
1615458950000|2021-03-11 10:35:50|1053.6||1053.6||1053.6||1053.6||0
1615458960000|2021-03-11 10:36:00|1053.4|1053.2|1053.4|1053|1053.6|1053.4|1053.2|1053|7114
1615458970000|2021-03-11 10:36:10|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|776
1615458980000|2021-03-11 10:36:20|1053.6||1053.6||1053.8||1053.6||86
1615458990000|2021-03-11 10:36:30|1053.4|1053.4|1053.8|1053.4|1053.8|1053.6|1053.4|1053.4|4840
1615459000000|2021-03-11 10:36:40|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|10
1615459010000|2021-03-11 10:36:50|1053.6||1053.8||1053.8||1053.6||485
1615459020000|2021-03-11 10:37:00|1054|1053.4|1054.2|1053.6|1054.2|1053.6|1054|1053.4|0
1615459030000|2021-03-11 10:37:10|1054||1054||1054||1054||0
1615459040000|2021-03-11 10:37:20|1054.2||1054.2||1054.2||1054||0
1615459050000|2021-03-11 10:37:30|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|1440
1615459080000|2021-03-11 10:38:00|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.8|153
1615459110000|2021-03-11 10:38:30|1054.4|1054|1053.6|1053.2|1054.4|1054|1053.6|1053.2|5420
1615459120000|2021-03-11 10:38:40|1053.8|1053.4|1054.2|1053.8|1054.2|1054|1053.6|1053.2|1861
1615459130000|2021-03-11 10:38:50|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|0
1615459140000|2021-03-11 10:39:00|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.6|2197
1615459150000|2021-03-11 10:39:10|1054.2|1053.8|1054.8|1054.4|1054.8|1054.6|1054.2|1053.8|9970
1615459160000|2021-03-11 10:39:20|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.6|1054.2|1932
1615459170000|2021-03-11 10:39:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1615459180000|2021-03-11 10:39:40||1054.4||1054.2||1054.4||1054.2|0
1615459190000|2021-03-11 10:39:50||1054.4||1054.2||1054.4||1054.2|0
1615459200000|2021-03-11 10:40:00||1054.4||1054.2||1054.4||1054.2|0
1615459230000|2021-03-11 10:40:30|1054.6|1054.4|1055.6|1055.2|1055.6|1055.2|1054.6|1054.4|3481
1615459240000|2021-03-11 10:40:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|78
1615459280000|2021-03-11 10:41:20|1055.6|1055.6|1056.2|1055.8|1056.4|1055.8|1055.6|1055.6|2367
1615459300000|2021-03-11 10:41:40|1055.8|1055.6|1056|1055.4|1056.2|1055.6|1055.8|1055.4|617
1615459310000|2021-03-11 10:41:50|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1615459320000|2021-03-11 10:42:00|1056.6|1056|1056.8|1056.4|1057.2|1056.6|1056.6|1056|365
1615459330000|2021-03-11 10:42:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|0
1615459340000|2021-03-11 10:42:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|483
1615459350000|2021-03-11 10:42:30|1056.6|1056.2|1056.8|1056.4|1057|1056.8|1056.6|1056.2|6041
1615459360000|2021-03-11 10:42:40|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|1900
1615459370000|2021-03-11 10:42:50|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.8|1056.4|1981
1615459380000|2021-03-11 10:43:00|1056.8||1056.8||1057||1056.8||0
1615459390000|2021-03-11 10:43:10|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1615459400000|2021-03-11 10:43:20||1056.8||1056.6||1056.8||1056.6|0
1615459410000|2021-03-11 10:43:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|425
1615459420000|2021-03-11 10:43:40|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|31
1615459430000|2021-03-11 10:43:50|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.4|1056|4488
1615459440000|2021-03-11 10:44:00|1056.8||1056.8||1056.8||1056.8||0
1615459450000|2021-03-11 10:44:10|1056.6||1056.4||1056.6||1056.4||0
1615459460000|2021-03-11 10:44:20|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|274
1615459470000|2021-03-11 10:44:30|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|483
1615459480000|2021-03-11 10:44:40|1056.2|1055.8|1056.2|1056|1056.2|1056|1056.2|1055.8|0
1615459490000|2021-03-11 10:44:50|1056.4|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|586
1615459500000|2021-03-11 10:45:00|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1055.6|1055.2|4203
1615459510000|2021-03-11 10:45:10|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.2|1056|44231
1615459520000|2021-03-11 10:45:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1615459530000|2021-03-11 10:45:30|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1055.8|1538
1615459540000|2021-03-11 10:45:40||1055.8||1055.8||1055.8||1055.8|0
1615459550000|2021-03-11 10:45:50|1056.2|1056|1055.8|1055.4|1056.2|1056|1055.6|1055.2|5453
1615459570000|2021-03-11 10:46:10|1056|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.6|252
1615459580000|2021-03-11 10:46:20|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|2710
1615459590000|2021-03-11 10:46:30|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|0
1615459600000|2021-03-11 10:46:40|1056||1056.2||1056.2||1056||0
1615459630000|2021-03-11 10:47:10|1056.4|1055.8|1057.2|1056.8|1057.2|1057|1056.4|1055.8|10393
1615459640000|2021-03-11 10:47:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|1679
1615459650000|2021-03-11 10:47:30|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|163
1615459660000|2021-03-11 10:47:40|1056.6|1056.4|1056.4|1056.2|1056.8|1056.4|1056.4|1056.2|600
1615459670000|2021-03-11 10:47:50|1056.2|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1056|6157
1615459680000|2021-03-11 10:48:00|1056.8|1056.4|1057.2|1056.6|1057.2|1056.6|1056.8|1056.4|96
1615459700000|2021-03-11 10:48:20||1056.8||1056.8||1057||1056.8|1083
1615459710000|2021-03-11 10:48:30|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|3120
1615459720000|2021-03-11 10:48:40|1057.8|1057.4|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|214
1615459730000|2021-03-11 10:48:50|1058.4|1057.8|1058.2|1057.8|1058.4|1058.2|1058|1057.6|3202
1615459740000|2021-03-11 10:49:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|0
1615459750000|2021-03-11 10:49:10|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1615459760000|2021-03-11 10:49:20|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1729
1615459800000|2021-03-11 10:50:00|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|198
1615459810000|2021-03-11 10:50:10|1057.2|1057.2|1057.4|1057.2|1057.4|1057.2|1057.2|1057.2|153
1615459820000|2021-03-11 10:50:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|1209
1615459830000|2021-03-11 10:50:30|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|933
1615459840000|2021-03-11 10:50:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1056.8|1416
1615459860000|2021-03-11 10:51:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|703
1615459870000|2021-03-11 10:51:10|1057.2|1057|1057.2|1056.8|1057.2|1057|1056.8|1056.2|18119
1615459880000|2021-03-11 10:51:20|1057|1056.6|1057.4|1056.8|1057.4|1057|1056.8|1056.4|600
1615459890000|2021-03-11 10:51:30|1057.2|1057|1057.4|1056.8|1057.4|1057.2|1057.2|1056.8|1939
1615459900000|2021-03-11 10:51:40||1057||1057||1057||1057|0
1615459910000|2021-03-11 10:51:50||1056.8||1057||1057||1056.8|0
1615459920000|2021-03-11 10:52:00|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|5166
1615459930000|2021-03-11 10:52:10|1057.8|1057.2|1058|1057.8|1058|1057.8|1057.8|1057.2|2412
1615459940000|2021-03-11 10:52:20|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|1315
1615459950000|2021-03-11 10:52:30|1057.6|1057.6|1057.6|1057|1057.6|1057.6|1057.4|1057|2510
1615459960000|2021-03-11 10:52:40|1057|1056.8|1057|1056.6|1057.2|1057|1056.8|1056.4|4732
1615459970000|2021-03-11 10:52:50|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.8|1056.4|4023
1615459980000|2021-03-11 10:53:00|1057|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.4|0
1615459990000|2021-03-11 10:53:10|1056.8|1056.2|1056.4|1056|1056.8|1056.2|1056.2|1056|500
1615460000000|2021-03-11 10:53:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1615460010000|2021-03-11 10:53:30|1056.8|1056.4|1056.6|1056|1057|1056.6|1056.6|1056|2501
1615460020000|2021-03-11 10:53:40|1056.4|1055.8|1056|1055.6|1056.4|1055.8|1056|1055.6|2687
1615460030000|2021-03-11 10:53:50|1056.2|1055.8|1056|1055.4|1056.2|1056|1055.8|1055.4|4607
1615460040000|2021-03-11 10:54:00|1056.2|1055.6|1056.2|1055.8|1056.6|1056|1056.2|1055.6|473
1615460050000|2021-03-11 10:54:10|1056|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|3200
1615460070000|2021-03-11 10:54:30|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|2425
1615460090000|2021-03-11 10:54:50|1056|1055.6|1056.4|1056|1056.4|1056|1055.6|1055.2|6716
1615460100000|2021-03-11 10:55:00|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1055.8|1055.4|7182
1615460110000|2021-03-11 10:55:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|1783
1615460130000|2021-03-11 10:55:30|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|0
1615460140000|2021-03-11 10:55:40|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.2|4828
1615460150000|2021-03-11 10:55:50|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|600
1615460160000|2021-03-11 10:56:00|1056|1055.4|1056|1055.6|1056.4|1056|1055.8|1055.4|4055
1615460170000|2021-03-11 10:56:10|1055.8||1055.8||1055.8||1055.8||0
1615460180000|2021-03-11 10:56:20|1056|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|3600
1615460200000|2021-03-11 10:56:40||1055.8||1055.6||1055.8||1055.6|1137
1615460210000|2021-03-11 10:56:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|110
1615460220000|2021-03-11 10:57:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|626
1615460230000|2021-03-11 10:57:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615460240000|2021-03-11 10:57:20|1055|1054.8|1055.2|1054.8|1055.4|1054.8|1054.6|1054.2|7246
1615460250000|2021-03-11 10:57:30|1055|1054.6|1054.6|1054.4|1055|1054.6|1054.6|1054.4|873
1615460260000|2021-03-11 10:57:40|1055.2|1054.6|1055.2|1055|1055.4|1055|1055|1054.6|12991
1615460270000|2021-03-11 10:57:50|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|5015
1615460280000|2021-03-11 10:58:00|1055.2||1055.4||1055.4||1055.2||10043
1615460300000|2021-03-11 10:58:20|1055.2|1055.2|1055.4|1055|1055.8|1055.2|1055.2|1055|6600
1615460310000|2021-03-11 10:58:30|1055.2||1055.2||1055.2||1055.2||0
1615460320000|2021-03-11 10:58:40|1055|1054.8|1054.6|1054.2|1055|1055|1054.4|1054|12877
1615460330000|2021-03-11 10:58:50|1054.8|1054.4|1055.2|1055|1055.2|1055|1054.8|1054.4|1973
1615460360000|2021-03-11 10:59:20|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|1081
1615460370000|2021-03-11 10:59:30|1055.6|1055.4|1055.4|1055|1056.2|1055.8|1055.2|1055|8929
1615460380000|2021-03-11 10:59:40|1055.2||1055.2||1055.2||1055.2||0
1615460390000|2021-03-11 10:59:50|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.4|1000
1615460400000|2021-03-11 11:00:00|1054.8|1054.4|1055.2|1054.8|1055.2|1055|1054.4|1054|3908
1615460410000|2021-03-11 11:00:10|1055.4|1055|1055.4|1055|1055.6|1055.4|1055.4|1054.8|4593
1615460420000|2021-03-11 11:00:20|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055|1184
1615460430000|2021-03-11 11:00:30|1055.4|1054.6|1055.2|1055|1055.4|1055|1055.2|1054.6|8574
1615460440000|2021-03-11 11:00:40|1055.4|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|1416
1615460450000|2021-03-11 11:00:50|1056||1055.8||1056||1055.6||300
1615460460000|2021-03-11 11:01:00|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055|104
1615460470000|2021-03-11 11:01:10|1055.2|1055|1055|1054.6|1055.2|1055|1054.8|1054.4|1907
1615460480000|2021-03-11 11:01:20|||||||||100
1615460510000|2021-03-11 11:01:50|1055.2|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|1237
1615460520000|2021-03-11 11:02:00|1055.6||1055.6||1055.6||1055.6||259
1615460560000|2021-03-11 11:02:40|1055.8||1055.6||1055.8||1055.6||400
1615460570000|2021-03-11 11:02:50|1055.4||1055.4||1055.4||1055.4||0
1615460580000|2021-03-11 11:03:00|1055.2|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|2713
1615460590000|2021-03-11 11:03:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1708
1615460600000|2021-03-11 11:03:20|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055|1054.6|3805
1615460610000|2021-03-11 11:03:30|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1615460620000|2021-03-11 11:03:40|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.2|2923
1615460630000|2021-03-11 11:03:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615460650000|2021-03-11 11:04:10|1054.8||1054.6||1054.8||1054.6||0
1615460660000|2021-03-11 11:04:20|1054.4||1054.4||1054.4||1054.4||0
1615460680000|2021-03-11 11:04:40|1054.6||1054.6||1054.6||1054.6||1091
1615460690000|2021-03-11 11:04:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1408
1615460700000|2021-03-11 11:05:00|1054.8||1054.6||1054.8||1054.6||0
1615460710000|2021-03-11 11:05:10|1054.8||1054.6||1054.8||1054.6||0
1615460720000|2021-03-11 11:05:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|1475
1615460730000|2021-03-11 11:05:30|1054.6||1054.6||1054.6||1054.6||400
1615460740000|2021-03-11 11:05:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1053.8|1448
1615460750000|2021-03-11 11:05:50|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|200
1615460760000|2021-03-11 11:06:00|1054|1053.6|1054|1053.4|1054|1053.6|1053.6|1053.4|2264
1615460780000|2021-03-11 11:06:20|1053.8||1053.6||1053.8||1053.6||0
1615460790000|2021-03-11 11:06:30|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|2844
1615460810000|2021-03-11 11:06:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|600
1615460820000|2021-03-11 11:07:00|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|6914
1615460850000|2021-03-11 11:07:30|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|204
1615460860000|2021-03-11 11:07:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|9951
1615460880000|2021-03-11 11:08:00|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|578
1615460890000|2021-03-11 11:08:10|1053.8|1053.2|1053.4|1053|1054|1053.2|1053.2|1053|3227
1615460910000|2021-03-11 11:08:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|600
1615460940000|2021-03-11 11:09:00|1053.4|1053|1053.8|1053.4|1054.2|1054|1053.4|1053|29603
1615460950000|2021-03-11 11:09:10|1054|1053.2|1053.8|1053.4|1054|1053.8|1053.8|1053.2|6424
1615460960000|2021-03-11 11:09:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615460970000|2021-03-11 11:09:30|1053.8||1053.8||1053.8||1053.8||0
1615460990000|2021-03-11 11:09:50|1054|1053.4|1054.4|1054|1054.4|1054|1054|1053.4|1383
1615461030000|2021-03-11 11:10:30|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|1468
1615461050000|2021-03-11 11:10:50|1054.4|1054|1053.8|1053.4|1054.4|1054.2|1053.8|1053.4|3782
1615461060000|2021-03-11 11:11:00|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|7073
1615461070000|2021-03-11 11:11:10|1053.6||1053.6||1053.6||1053.6||0
1615461080000|2021-03-11 11:11:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|464
1615461090000|2021-03-11 11:11:30|1054|1053.6|1053.2|1053|1054|1053.6|1053.2|1053|2916
1615461100000|2021-03-11 11:11:40|1053.4||1053.4||1053.4||1053.4||1580
1615461110000|2021-03-11 11:11:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|12010
1615461120000|2021-03-11 11:12:00|1052.8||1052.8||1052.8||1052.8||0
1615461130000|2021-03-11 11:12:10|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|9420
1615461140000|2021-03-11 11:12:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|4000
1615461170000|2021-03-11 11:12:50|1053|1052.6|1052.4|1052.2|1053|1052.6|1052.4|1052|4335
1615461180000|2021-03-11 11:13:00|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.2|3653
1615461190000|2021-03-11 11:13:10|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|2172
1615461200000|2021-03-11 11:13:20||1052.4||1052.4||1052.4||1052.4|0
1615461210000|2021-03-11 11:13:30|1052.8||1052.8||1052.8||1052.8||0
1615461220000|2021-03-11 11:13:40|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|2789
1615461230000|2021-03-11 11:13:50|1052.8||1052.8||1052.8||1052.8||0
1615461240000|2021-03-11 11:14:00|1053|1052.6|1053.6|1053|1053.6|1053|1053|1052.6|3246
1615461250000|2021-03-11 11:14:10|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|0
1615461260000|2021-03-11 11:14:20|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|2629
1615461270000|2021-03-11 11:14:30|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|6996
1615461280000|2021-03-11 11:14:40|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|84
1615461300000|2021-03-11 11:15:00|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1053|1052.6|0
1615461340000|2021-03-11 11:15:40|1052.8|1052.4|1052|1051.8|1052.8|1052.4|1052|1051.8|595
1615461350000|2021-03-11 11:15:50|1052.2|1052|1053|1052.4|1053|1052.6|1052.2|1052|14431
1615461360000|2021-03-11 11:16:00|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|1291
1615461370000|2021-03-11 11:16:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|486
1615461380000|2021-03-11 11:16:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1615461390000|2021-03-11 11:16:30|1052.6||1052.4||1052.6||1052.4||0
1615461400000|2021-03-11 11:16:40|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|2223
1615461410000|2021-03-11 11:16:50|1052.6|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|100
1615461420000|2021-03-11 11:17:00||1051.8||1051.8||1052||1051.8|583
1615461430000|2021-03-11 11:17:10|1052.6|1052|1052|1051.6|1052.6|1052.2|1052|1051.4|1685
1615461440000|2021-03-11 11:17:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1615461450000|2021-03-11 11:17:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|1235
1615461460000|2021-03-11 11:17:40||1051.4||1051.6||1051.6||1051.4|0
1615461470000|2021-03-11 11:17:50|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|0
1615461480000|2021-03-11 11:18:00||1051.6||1051.6||1051.6||1051.6|0
1615461490000|2021-03-11 11:18:10|1051.8|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.8|220
1615461500000|2021-03-11 11:18:20|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.6|1100
1615461510000|2021-03-11 11:18:30|1052|1051.8|1052.2|1052|1052.4|1052|1051.8|1051.6|6414
1615461520000|2021-03-11 11:18:40|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|2093
1615461540000|2021-03-11 11:19:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1219
1615461550000|2021-03-11 11:19:10|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1615461570000|2021-03-11 11:19:30|1052|1051.8|1051.8|1051.6|1052|1051.8|1051.8|1051.4|2231
1615461590000|2021-03-11 11:19:50|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|692
1615461600000|2021-03-11 11:20:00|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|1261
1615461610000|2021-03-11 11:20:10|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|497
1615461620000|2021-03-11 11:20:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.4|1064
1615461660000|2021-03-11 11:21:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1433
1615461670000|2021-03-11 11:21:10|1051.2|1051.2|1051.4|1051.2|1051.4|1051.2|1051.2|1051.2|1895
1615461680000|2021-03-11 11:21:20||1051||1051||1051||1051|250
1615461690000|2021-03-11 11:21:30|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|0
1615461700000|2021-03-11 11:21:40|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|0
1615461720000|2021-03-11 11:22:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|600
1615461730000|2021-03-11 11:22:10|1052|1051.6|1053|1052.4|1053|1052.6|1052|1051.6|5711
1615461740000|2021-03-11 11:22:20|1052.8|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|5367
1615461750000|2021-03-11 11:22:30|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.4|1051|3858
1615461760000|2021-03-11 11:22:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|511
1615461780000|2021-03-11 11:23:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.4|64086
1615461810000|2021-03-11 11:23:30|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|508
1615461830000|2021-03-11 11:23:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|2129
1615461860000|2021-03-11 11:24:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|1067
1615461870000|2021-03-11 11:24:30||1050.8||1050.8||1051||1050.8|0
1615461880000|2021-03-11 11:24:40||1051||1051||1051||1051|0
1615461890000|2021-03-11 11:24:50||1050.8||1050.8||1050.8||1050.8|0
1615461900000|2021-03-11 11:25:00||1051||1050.8||1051||1050.8|200
1615461920000|2021-03-11 11:25:20|1051.2|1051|1052|1051.4|1052|1051.4|1051.2|1051|1353
1615461930000|2021-03-11 11:25:30||1051.6||1051.6||1051.6||1051.4|0
1615461950000|2021-03-11 11:25:50|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.6|1664
1615461960000|2021-03-11 11:26:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1615461970000|2021-03-11 11:26:10||1052.2||1052.2||1052.2||1052.2|0
1615461980000|2021-03-11 11:26:20||1052||1052||1052||1052|0
1615462010000|2021-03-11 11:26:50|1052.2||1052.2||1052.2||1052.2||0
1615462020000|2021-03-11 11:27:00|1052.4|1052.2|1051.4|1051|1052.4|1052.2|1051.4|1051|14079
1615462030000|2021-03-11 11:27:10|1051.6|1050.8|1051.4|1051|1051.6|1051|1051|1050.8|11368
1615462040000|2021-03-11 11:27:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1235
1615462050000|2021-03-11 11:27:30|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|220
1615462070000|2021-03-11 11:27:50||1050.8||1050.8||1051||1050.8|0
1615462080000|2021-03-11 11:28:00|1051.2|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|0
1615462130000|2021-03-11 11:28:50||1051||1050.8||1051||1050.8|0
1615462140000|2021-03-11 11:29:00|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.4|1050.8|1356
1615462150000|2021-03-11 11:29:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|2158
1615462160000|2021-03-11 11:29:20|1051||1051||1051||1051||0
1615462170000|2021-03-11 11:29:30|||||||||1
1615462190000|2021-03-11 11:29:50|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|8820
1615462200000|2021-03-11 11:30:00|1051||1050.8||1051||1050.8||0
1615462210000|2021-03-11 11:30:10|1050.6|1050.2|1051|1050.6|1051|1050.8|1050.6|1050.2|8932
1615462220000|2021-03-11 11:30:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|3634
1615462230000|2021-03-11 11:30:30|1050.8||1050.6||1050.8||1050.6||0
1615462240000|2021-03-11 11:30:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1615462270000|2021-03-11 11:31:10|1050.6|1050.2|1050.6|1050.4|1050.8|1050.4|1050.4|1050.2|1621
1615462280000|2021-03-11 11:31:20|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|1760
1615462300000|2021-03-11 11:31:40|1050.8|1050|1050.4|1050|1050.8|1050|1050.2|1050|2054
1615462310000|2021-03-11 11:31:50|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|0
1615462330000|2021-03-11 11:32:10|1050.4||1050.4||1050.4||1050.4||0
1615462340000|2021-03-11 11:32:20|1050.2|1049.8|1050|1049.8|1050.2|1050|1050|1049.6|2042
1615462350000|2021-03-11 11:32:30|1049.8|1049.6|1049.8|1049.2|1050|1049.8|1049.8|1049.2|10160
1615462360000|2021-03-11 11:32:40|1049.6|1049|1049.6|1049.4|1049.6|1049.4|1049.4|1049|100
1615462370000|2021-03-11 11:32:50|1049.8|1049.6|1049.4|1049|1049.8|1049.6|1049.4|1049|6121
1615462380000|2021-03-11 11:33:00|1049.2|1049.2|1049.2|1049|1049.8|1049.2|1049.2|1049|5540
1615462390000|2021-03-11 11:33:10|1049.4|1049.2|1049.2|1049|1049.4|1049.2|1049.2|1049|1000
1615462400000|2021-03-11 11:33:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|3072
1615462420000|2021-03-11 11:33:40|1049.2||1049.4||1049.4||1049.2||0
1615462450000|2021-03-11 11:34:10|1049.2||1049.4||1049.4||1049.2||0
1615462460000|2021-03-11 11:34:20|1049.2||1049.4||1049.4||1049.2||0
1615462470000|2021-03-11 11:34:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|1952
1615462520000|2021-03-11 11:35:20|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|3386
1615462530000|2021-03-11 11:35:30|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|3141
1615462540000|2021-03-11 11:35:40|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|1161
1615462560000|2021-03-11 11:36:00|1050|1049.8|1050.4|1050|1050.4|1050|1049.8|1049.8|4203
1615462570000|2021-03-11 11:36:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|4247
1615462580000|2021-03-11 11:36:20|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|6156
1615462590000|2021-03-11 11:36:30|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|214
1615462620000|2021-03-11 11:37:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.4|6439
1615462670000|2021-03-11 11:37:50|1049.8||1049.8||1049.8||1049.8||0
1615462700000|2021-03-11 11:38:20|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|107
1615462720000|2021-03-11 11:38:40|1050||1050||1050||1050||0
1615462730000|2021-03-11 11:38:50|1050.2||1050.2||1050.2||1050.2||0
1615462740000|2021-03-11 11:39:00|1050||1050||1050||1050||0
1615462760000|2021-03-11 11:39:20|1050.2|1050|1050.6|1050|1050.6|1050|1050.2|1050|3243
1615462770000|2021-03-11 11:39:30|1050.4||1050.4||1050.4||1050.4||0
1615462790000|2021-03-11 11:39:50|1050.2|1049.8|1050|1049.6|1050.2|1050|1049.8|1049.6|8891
1615462840000|2021-03-11 11:40:40|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|3687
1615462850000|2021-03-11 11:40:50||1049.4||1049.6||1049.6||1049.4|0
1615462860000|2021-03-11 11:41:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615462880000|2021-03-11 11:41:20|1049.6||1049.6||1049.6||1049.6||0
1615462890000|2021-03-11 11:41:30|1049.8|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|1895
1615462900000|2021-03-11 11:41:40|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.4|3000
1615462920000|2021-03-11 11:42:00|1050|1049.4|1050.2|1050|1050.2|1050|1050|1049.4|961
1615462930000|2021-03-11 11:42:10|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2912
1615462940000|2021-03-11 11:42:20||1050.2||1050.4||1050.4||1050.2|0
1615462950000|2021-03-11 11:42:30|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|0
1615462960000|2021-03-11 11:42:40|1050.8||1050.8||1050.8||1050.8||0
1615462970000|2021-03-11 11:42:50||1050.2||1050.4||1050.4||1050.2|0
1615462980000|2021-03-11 11:43:00|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|39
1615462990000|2021-03-11 11:43:10|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|2080
1615463000000|2021-03-11 11:43:20|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.4|5081
1615463010000|2021-03-11 11:43:30|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1615463020000|2021-03-11 11:43:40|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|0
1615463030000|2021-03-11 11:43:50|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|879
1615463050000|2021-03-11 11:44:10||1049.2||1049.2||1049.2||1049.2|0
1615463060000|2021-03-11 11:44:20||1049.4||1049.4||1049.4||1049.4|0
1615463070000|2021-03-11 11:44:30||1049.6||1049.4||1049.6||1049.4|0
1615463090000|2021-03-11 11:44:50|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|1833
1615463100000|2021-03-11 11:45:00|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1615463110000|2021-03-11 11:45:10|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|600
1615463120000|2021-03-11 11:45:20|1049.8|1049.8|1049.8|1049.4|1049.8|1049.8|1049.8|1049.4|337
1615463140000|2021-03-11 11:45:40||1049.2||1049.4||1049.4||1049.2|0
1615463150000|2021-03-11 11:45:50|1050|1049.2|1050|1049.6|1050|1049.6|1049.8|1049.2|1226
1615463160000|2021-03-11 11:46:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|486
1615463180000|2021-03-11 11:46:20|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1615463190000|2021-03-11 11:46:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1615463200000|2021-03-11 11:46:40||1049.2||1049.4||1049.4||1049.2|0
1615463240000|2021-03-11 11:47:20|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|317
1615463270000|2021-03-11 11:47:50|1049.8||1050||1050||1049.8||545
1615463280000|2021-03-11 11:48:00|1049.8||1050||1050||1049.8||397
1615463300000|2021-03-11 11:48:20|1049.8||1049.8||1049.8||1049.8||0
1615463310000|2021-03-11 11:48:30|1050||1050||1050||1050||0
1615463330000|2021-03-11 11:48:50|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1888
1615463340000|2021-03-11 11:49:00|1050||1050.2||1050.2||1050||0
1615463360000|2021-03-11 11:49:20|1050.4|1050|1051|1050.6|1051|1050.6|1050.4|1050|5039
1615463400000|2021-03-11 11:50:00|1050.8|1050.4|1050|1049.6|1050.8|1050.4|1050|1049.6|6151
1615463410000|2021-03-11 11:50:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|517
1615463420000|2021-03-11 11:50:20||1049.4||1049.6||1049.6||1049.4|0
1615463430000|2021-03-11 11:50:30|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|18303
1615463440000|2021-03-11 11:50:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615463450000|2021-03-11 11:50:50||1049.6||1049.6||1049.6||1049.6|0
1615463460000|2021-03-11 11:51:00|1050||1050||1050||1050||0
1615463480000|2021-03-11 11:51:20|1049.8|1049.4|1049.6|1049.2|1050|1049.4|1049.6|1049.2|2009
1615463500000|2021-03-11 11:51:40|1049.4|1049.4|1049.2|1049|1049.4|1049.4|1049.2|1048.8|18652
1615463520000|2021-03-11 11:52:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|5351
1615463600000|2021-03-11 11:53:20|1049.4|1049|1050|1049.6|1050|1049.6|1049.4|1049|3709
1615463610000|2021-03-11 11:53:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615463620000|2021-03-11 11:53:40||1049.6||1049.4||1049.6||1049.4|0
1615463640000|2021-03-11 11:54:00||1049.6||1049.4||1049.6||1049.4|20
1615463670000|2021-03-11 11:54:30|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1048.8|1229
1615463680000|2021-03-11 11:54:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1615463690000|2021-03-11 11:54:50||1049||1049||1049||1049|0
1615463700000|2021-03-11 11:55:00|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2877
1615463720000|2021-03-11 11:55:20|1049.8|1049.4|1049.6|1049.2|1050|1049.6|1049.6|1049.2|600
1615463730000|2021-03-11 11:55:30|1049.8||1049.8||1049.8||1049.8||0
1615463750000|2021-03-11 11:55:50||1049.4||1049.6||1049.6||1049.4|0
1615463760000|2021-03-11 11:56:00|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|3255
1615463770000|2021-03-11 11:56:10|1049.8||1049.8||1049.8||1049.8||0
1615463810000|2021-03-11 11:56:50|1050|1049.8|1050.2|1050|1050.4|1050|1050|1049.8|2150
1615463820000|2021-03-11 11:57:00|1050.4||1050.4||1050.4||1050.4||0
1615463850000|2021-03-11 11:57:30|1050.2|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|1672
1615463860000|2021-03-11 11:57:40|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|3989
1615463870000|2021-03-11 11:57:50|1050.4||1050.4||1050.4||1050.4||25
1615463880000|2021-03-11 11:58:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|313
1615463900000|2021-03-11 11:58:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|1735
1615463910000|2021-03-11 11:58:30|1049.8||1049.8||1049.8||1049.8||0
1615463920000|2021-03-11 11:58:40|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1558
1615463940000|2021-03-11 11:59:00|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|493
1615463950000|2021-03-11 11:59:10|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|827
1615463960000|2021-03-11 11:59:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|4738
1615463980000|2021-03-11 11:59:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|1106
1615463990000|2021-03-11 11:59:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|216
1615464120000|2021-03-11 12:02:00|1050.6|1049.6|1050.2|1049.6|1050.6|1049.6|1050.2|1049.6|4722
1615464130000|2021-03-11 12:02:10|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.2|7226
1615464140000|2021-03-11 12:02:20|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|38
1615464180000|2021-03-11 12:03:00|1049.6|1049.2|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|3315
1615464190000|2021-03-11 12:03:10||1049||1049||1049||1049|0
1615464200000|2021-03-11 12:03:20|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1615464230000|2021-03-11 12:03:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|5911
1615464240000|2021-03-11 12:04:00|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|1019
1615464250000|2021-03-11 12:04:10|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1849
1615464260000|2021-03-11 12:04:20|1049.6||1049.6||1049.6||1049.6||0
1615464270000|2021-03-11 12:04:30|1049.8|1049.4|1049.8|1049.4|1050|1049.8|1049.8|1049.4|8258
1615464280000|2021-03-11 12:04:40|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|2162
1615464300000|2021-03-11 12:05:00|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|5322
1615464310000|2021-03-11 12:05:10||1049.6||1049.6||1049.6||1049.6|0
1615464320000|2021-03-11 12:05:20||1049.8||1049.8||1049.8||1049.8|0
1615464330000|2021-03-11 12:05:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049|6946
1615464350000|2021-03-11 12:05:50|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|3175
1615464360000|2021-03-11 12:06:00|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|870
1615464370000|2021-03-11 12:06:10|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|486
1615464390000|2021-03-11 12:06:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1615464400000|2021-03-11 12:06:40|1050.4||1050.2||1050.4||1050.2||0
1615464420000|2021-03-11 12:07:00|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|1014
1615464430000|2021-03-11 12:07:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615464440000|2021-03-11 12:07:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|3503
1615464460000|2021-03-11 12:07:40|1049.6|1049.2|1049|1048.6|1049.6|1049.2|1049|1048.6|2095
1615464470000|2021-03-11 12:07:50||1048.4||1048.4||1048.4||1048.4|0
1615464480000|2021-03-11 12:08:00|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|0
1615464490000|2021-03-11 12:08:10|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|2888
1615464530000|2021-03-11 12:08:50|1049.8|1049|1050.2|1049.8|1050.2|1049.8|1049.6|1049|23190
1615464540000|2021-03-11 12:09:00|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|4031
1615464550000|2021-03-11 12:09:10|1050.2||1050.2||1050.2||1050.2||0
1615464560000|2021-03-11 12:09:20|1050||1050||1050||1050||0
1615464570000|2021-03-11 12:09:30|1049.8|1049.4|1050.6|1050|1050.6|1050|1049.6|1049.2|12429
1615464580000|2021-03-11 12:09:40|1050.4||1050.4||1050.4||1050.4||0
1615464600000|2021-03-11 12:10:00|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.6|1050.2|9853
1615464610000|2021-03-11 12:10:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|2987
1615464630000|2021-03-11 12:10:30|1050.8||1050.8||1050.8||1050.8||0
1615464650000|2021-03-11 12:10:50|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|1395
1615464670000|2021-03-11 12:11:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|600
1615464690000|2021-03-11 12:11:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1615464700000|2021-03-11 12:11:40|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|3000
1615464720000|2021-03-11 12:12:00|1050.2||1050.2||1050.2||1050.2||193
1615464740000|2021-03-11 12:12:20|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|1992
1615464750000|2021-03-11 12:12:30|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1011
1615464790000|2021-03-11 12:13:10|||||||||300
1615464820000|2021-03-11 12:13:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|824
1615464840000|2021-03-11 12:14:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1048.8|0
1615464880000|2021-03-11 12:14:40|1049.6|1049.2|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|4092
1615464890000|2021-03-11 12:14:50|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|501
1615464900000|2021-03-11 12:15:00|1049.6||1049.6||1049.6||1049.6||0
1615464910000|2021-03-11 12:15:10||1049.2||1049.2||1049.2||1049.2|0
1615464960000|2021-03-11 12:16:00||1049.4||1049.2||1049.4||1049.2|100
1615464980000|2021-03-11 12:16:20|1049.4||1049.4||1049.4||1049.4||0
1615464990000|2021-03-11 12:16:30|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|713
1615465030000|2021-03-11 12:17:10|1049.8|1049.8|1049.8|1049.6|1049.8|1049.8|1049.8|1049.6|787
1615465040000|2021-03-11 12:17:20||1049.4||1049.4||1049.4||1049.4|600
1615465080000|2021-03-11 12:18:00|1049.6|1049.2|1049.6|1049.4|1050|1049.6|1049.6|1049.2|9627
1615465100000|2021-03-11 12:18:20|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|506
1615465130000|2021-03-11 12:18:50|1049.8||1049.8||1050||1049.8||0
1615465140000|2021-03-11 12:19:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1100
1615465210000|2021-03-11 12:20:10|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|8192
1615465230000|2021-03-11 12:20:30||1049.2||1049.2||1049.2||1049.2|0
1615465240000|2021-03-11 12:20:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|3313
1615465250000|2021-03-11 12:20:50|1049.6|1049.6|1049.4|1049|1049.6|1049.6|1049.4|1049|1123
1615465260000|2021-03-11 12:21:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1615465280000|2021-03-11 12:21:20|1049.6||1049.8||1049.8||1049.6||0
1615465300000|2021-03-11 12:21:40|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1048.8|0
1615465310000|2021-03-11 12:21:50||1048.8||1048.8||1049||1048.8|0
1615465320000|2021-03-11 12:22:00||1049||1049||1049||1049|0
1615465330000|2021-03-11 12:22:10|||||||||500
1615465340000|2021-03-11 12:22:20|1049.2||1049.4||1049.4||1049.2||1
1615465370000|2021-03-11 12:22:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|200
1615465400000|2021-03-11 12:23:20|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|1292
1615465410000|2021-03-11 12:23:30|1049|1048.4|1049.2|1048.8|1049.2|1049|1049|1048.4|600
1615465420000|2021-03-11 12:23:40|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1049|1078
1615465430000|2021-03-11 12:23:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1615465470000|2021-03-11 12:24:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049.2|4237
1615465480000|2021-03-11 12:24:40||1049.4||1049.4||1049.4||1049.4|0
1615465500000|2021-03-11 12:25:00|1049.8||1049.8||1049.8||1049.8||0
1615465510000|2021-03-11 12:25:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|993
1615465520000|2021-03-11 12:25:20||1049.8||1049.8||1049.8||1049.6|950
1615465530000|2021-03-11 12:25:30|1050.2|1050|1050.2|1049.8|1050.4|1050.2|1049.6|1049.4|103768
1615465540000|2021-03-11 12:25:40|1050|1050|1050.2|1049.8|1050.2|1050|1050|1049.6|3775
1615465560000|2021-03-11 12:26:00|1050|1049.6|1049.6|1049|1050|1049.6|1049.4|1049|9272
1615465570000|2021-03-11 12:26:10|1049.8|1049.2|1050|1049.6|1050|1049.6|1049.8|1049.2|3122
1615465580000|2021-03-11 12:26:20|1049.8||1050||1050||1049.8||0
1615465600000|2021-03-11 12:26:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|814
1615465620000|2021-03-11 12:27:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|962
1615465630000|2021-03-11 12:27:10|1049.6|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|1737
1615465640000|2021-03-11 12:27:20|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|10
1615465650000|2021-03-11 12:27:30|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615465660000|2021-03-11 12:27:40|1049.2|1048.8|1048.8|1048.2|1049.2|1048.8|1048.6|1048.2|7114
1615465670000|2021-03-11 12:27:50|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1615465680000|2021-03-11 12:28:00|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|3676
1615465690000|2021-03-11 12:28:10|1049.4||1049.2||1049.4||1049.2||0
1615465700000|2021-03-11 12:28:20||1049||1049||1049||1049|0
1615465710000|2021-03-11 12:28:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.2|1048.8|1168
1615465720000|2021-03-11 12:28:40|1049.2||1049.4||1049.4||1049.2||0
1615465730000|2021-03-11 12:28:50|1049.2||1049.2||1049.2||1049.2||0
1615465750000|2021-03-11 12:29:10|1049.4|1049|1049.6|1049|1049.8|1049.4|1049.4|1049|1784
1615465760000|2021-03-11 12:29:20|1049.4||1049.4||1049.4||1049.4||0
1615465770000|2021-03-11 12:29:30|1049.6||1049.6||1049.6||1049.6||0
1615465780000|2021-03-11 12:29:40|1049.4||1049.6||1049.6||1049.4||0
1615465790000|2021-03-11 12:29:50|1049.4|1048.8|1049.6|1049.2|1049.6|1049.4|1049|1048.6|6754
1615465800000|2021-03-11 12:30:00|1049.8||1049.6||1049.8||1049.6||0
1615465810000|2021-03-11 12:30:10|1049.8||1049.8||1049.8||1049.8||0
1615465820000|2021-03-11 12:30:20|1049.6||1049.6||1049.6||1049.6||0
1615465830000|2021-03-11 12:30:30|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|497
1615465850000|2021-03-11 12:30:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1083
1615465900000|2021-03-11 12:31:40||1049||1049||1049||1049|0
1615465910000|2021-03-11 12:31:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|1000
1615465920000|2021-03-11 12:32:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|3953
1615465940000|2021-03-11 12:32:20||1048.6||1048.6||1048.6||1048.6|217
1615465960000|2021-03-11 12:32:40|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|602
1615466010000|2021-03-11 12:33:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|227
1615466020000|2021-03-11 12:33:40|1048.6|1048.2|1048.6|1048.2|1048.8|1048.2|1048.4|1048|600
1615466060000|2021-03-11 12:34:20||1048||1048||1048||1048|0
1615466080000|2021-03-11 12:34:40||1048.2||1048.2||1048.2||1048.2|0
1615466100000|2021-03-11 12:35:00||1048||1048.2||1048.2||1048|0
1615466110000|2021-03-11 12:35:10|1048.4|1048.4|1048.4|1048|1048.4|1048.4|1048.2|1048|2100
1615466120000|2021-03-11 12:35:20|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|12562
1615466130000|2021-03-11 12:35:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|396
1615466140000|2021-03-11 12:35:40|1048|1047.6|1047.8|1047.4|1048.6|1048.4|1047.6|1047.4|29778
1615466150000|2021-03-11 12:35:50|1047.6||1047.6||1047.6||1047.6||0
1615466160000|2021-03-11 12:36:00|1047.8||1047.8||1047.8||1047.8||0
1615466180000|2021-03-11 12:36:20|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|4935
1615466190000|2021-03-11 12:36:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|15000
1615466200000|2021-03-11 12:36:40|1048.2|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|2654
1615466210000|2021-03-11 12:36:50|1048|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.4|11684
1615466220000|2021-03-11 12:37:00|1048.2|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|4185
1615466240000|2021-03-11 12:37:20|1048.4|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|84
1615466250000|2021-03-11 12:37:30|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1615466270000|2021-03-11 12:37:50|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|1012
1615466280000|2021-03-11 12:38:00|1048|1047.4|1047.4|1047|1048|1047.4|1047.4|1047|5796
1615466290000|2021-03-11 12:38:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|145
1615466300000|2021-03-11 12:38:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.4|2190
1615466310000|2021-03-11 12:38:30|1048|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|0
1615466320000|2021-03-11 12:38:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|111
1615466330000|2021-03-11 12:38:50|||||||||477
1615466340000|2021-03-11 12:39:00||1047||1047.2||1047.2||1047|0
1615466350000|2021-03-11 12:39:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1011
1615466360000|2021-03-11 12:39:20||1047||1047.2||1047.2||1047|0
1615466370000|2021-03-11 12:39:30||1047||1047.2||1047.2||1047|0
1615466380000|2021-03-11 12:39:40|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|3157
1615466390000|2021-03-11 12:39:50|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|1040
1615466400000|2021-03-11 12:40:00|||||||||25
1615466440000|2021-03-11 12:40:40||1047.2||1047.2||1047.2||1047.2|0
1615466450000|2021-03-11 12:40:50||1047||1047||1047||1047|0
1615466460000|2021-03-11 12:41:00|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1047|2135
1615466480000|2021-03-11 12:41:20|1047|1046.8|1047.2|1046.8|1047.6|1047|1046.8|1046.6|13696
1615466490000|2021-03-11 12:41:30|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.4|1127
1615466500000|2021-03-11 12:41:40|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.4|1601
1615466510000|2021-03-11 12:41:50|1046.8||1046.8||1046.8||1046.8||0
1615466530000|2021-03-11 12:42:10|1047|1046.6|1046.6|1046.4|1047|1046.6|1046.6|1046.4|3934
1615466560000|2021-03-11 12:42:40|1046.4|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|2573
1615466570000|2021-03-11 12:42:50|1046.2|1046.2|1046.8|1046.4|1046.8|1046.4|1046.2|1046.2|1232
1615466580000|2021-03-11 12:43:00||1046.2||1046.2||1046.2||1046.2|0
1615466600000|2021-03-11 12:43:20||1046.4||1046.6||1046.6||1046.4|0
1615466610000|2021-03-11 12:43:30||1046.4||1046.4||1046.4||1046.4|0
1615466650000|2021-03-11 12:44:10|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|477
1615466670000|2021-03-11 12:44:30|1047.2|1047|1047.4|1047|1047.6|1047.4|1047.2|1047|9072
1615466680000|2021-03-11 12:44:40|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|600
1615466690000|2021-03-11 12:44:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|475
1615466710000|2021-03-11 12:45:10|1047.8|1046.8|1047.8|1047|1047.8|1047|1047.8|1046.8|4558
1615466720000|2021-03-11 12:45:20|1048|1047.4|1048.2|1047.8|1049|1048.4|1048|1047.2|33308
1615466730000|2021-03-11 12:45:30|1048|1047.6|1047.2|1046.8|1048.2|1047.6|1047.2|1046.6|4831
1615466740000|2021-03-11 12:45:40|1047|1046.6|1047.4|1047|1047.4|1047|1046.8|1046.4|8533
1615466760000|2021-03-11 12:46:00|1047.6|1047.2|1047.6|1047.2|1048|1047.6|1047.6|1047.2|1090
1615466770000|2021-03-11 12:46:10|1047.4|1047|1048.6|1048|1049|1048.6|1047.2|1046.8|4342
1615466780000|2021-03-11 12:46:20|1048.8|1048.2|1047.6|1047|1048.8|1048.4|1047.4|1047|16054
1615466790000|2021-03-11 12:46:30|1047.4|1047.2|1047.6|1047.2|1048|1047.6|1047.2|1047.2|639
1615466800000|2021-03-11 12:46:40|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|641
1615466810000|2021-03-11 12:46:50|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|3424
1615466820000|2021-03-11 12:47:00|1048.2|1047.8|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|1643
1615466830000|2021-03-11 12:47:10|1048|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|4765
1615466840000|2021-03-11 12:47:20|1047.8|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|0
1615466850000|2021-03-11 12:47:30|1047.8|1047.2|1047.6|1047.2|1047.8|1047.4|1047.4|1047|5985
1615466860000|2021-03-11 12:47:40|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047|1864
1615466870000|2021-03-11 12:47:50|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|4078
1615466880000|2021-03-11 12:48:00|1047.8|1047.6|1048.2|1047.6|1048.2|1048|1047.8|1047.4|9816
1615466890000|2021-03-11 12:48:10|1048|1047.4|1046.8|1046.4|1048.2|1047.4|1046.8|1046.4|8391
1615466900000|2021-03-11 12:48:20|1047||1046.8||1047||1046.8||0
1615466910000|2021-03-11 12:48:30|1046.6|1046.2|1046.2|1045.6|1046.8|1046.2|1046|1045.6|6639
1615466920000|2021-03-11 12:48:40|1046|1045.8|1045.6|1045.2|1046.4|1046|1045.6|1045.2|18566
1615466930000|2021-03-11 12:48:50|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|250
1615466940000|2021-03-11 12:49:00||1045.4||1045.2||1045.4||1045.2|0
1615466950000|2021-03-11 12:49:10|1045.6|1045.4|1045|1044.6|1045.6|1045.4|1044.8|1044.6|15192
1615466960000|2021-03-11 12:49:20|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|2087
1615466970000|2021-03-11 12:49:30|1045|1044.6|1045.6|1045.2|1045.6|1045.2|1045|1044.4|3346
1615466980000|2021-03-11 12:49:40|1045.4|1045.4|1045.2|1044.8|1045.4|1045.4|1045|1044.6|54706
1615466990000|2021-03-11 12:49:50|1044.8|1044.6|1045.6|1045.2|1045.6|1045.2|1044.8|1044.6|2355
1615467000000|2021-03-11 12:50:00|1046|1045.4|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|3448
1615467010000|2021-03-11 12:50:10|1046.4|1045.6|1047|1046.4|1047|1046.8|1046.4|1045.6|4985
1615467020000|2021-03-11 12:50:20|1047.2|1046.6|1046.8|1046.4|1047.2|1047|1046.6|1046.2|5042
1615467030000|2021-03-11 12:50:30|1046.6|1046.2|1046|1045.6|1046.6|1046.2|1045.8|1045.4|9521
1615467040000|2021-03-11 12:50:40|1045.8|1045.4|1045|1044.6|1045.8|1045.4|1045|1044.6|6890
1615467050000|2021-03-11 12:50:50|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044|1043.6|28113
1615467060000|2021-03-11 12:51:00|1044.2|1044|1043.8|1043.2|1044.2|1044|1043.4|1043.2|8067
1615467070000|2021-03-11 12:51:10|1044|1043.4|1044.6|1044.2|1044.6|1044.2|1044|1043.4|2034
1615467080000|2021-03-11 12:51:20|1044.4|1044|1045|1044.4|1045.2|1045|1044.2|1043.8|31672
1615467090000|2021-03-11 12:51:30|1044.8|1045.2|1045.2|1044.8|1045.4|1045.2|1044.8|1044.6|20380
1615467100000|2021-03-11 12:51:40|1045.4|1045.2|1045.4|1044.8|1045.4|1045.2|1045.2|1044.8|2675
1615467110000|2021-03-11 12:51:50|1045.6|1045|1045.4|1044.6|1045.6|1045.4|1045|1044.6|3227
1615467120000|2021-03-11 12:52:00|1045.2|1044.4|1045|1044.8|1045.2|1044.8|1044.4|1044|6271
1615467130000|2021-03-11 12:52:10|1044.8|1044.6|1043.8|1043.4|1044.8|1044.6|1043.4|1043|37430
1615467140000|2021-03-11 12:52:20|1044|1043.6|1044|1043.4|1044|1043.8|1043.8|1043.4|2054
1615467150000|2021-03-11 12:52:30|1043.8|1043.6|1043.8|1043.2|1044.2|1043.8|1043.8|1043.2|2906
1615467160000|2021-03-11 12:52:40|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|2750
1615467170000|2021-03-11 12:52:50||1043||1043.2||1043.2||1043|0
1615467180000|2021-03-11 12:53:00|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.2|1042.8|0
1615467190000|2021-03-11 12:53:10|1043.4|1043.2|1042.8|1042.4|1043.4|1043.2|1042.8|1042.4|19178
1615467210000|2021-03-11 12:53:30|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.8|11531
1615467230000|2021-03-11 12:53:50|1042|1041.6|1042|1041.4|1042.2|1042|1041.6|1041.4|10923
1615467240000|2021-03-11 12:54:00|1041.8|1041.6|1041.8|1041.4|1042|1041.8|1041.8|1041.2|6016
1615467250000|2021-03-11 12:54:10|1042|1041.6|1043.6|1043.2|1044|1043.8|1042|1041.6|31246
1615467260000|2021-03-11 12:54:20|1043.8|1043.4|1043.8|1043.4|1044|1043.4|1043.8|1043.4|489
1615467270000|2021-03-11 12:54:30|1044||1043.8||1044||1043.8||0
1615467280000|2021-03-11 12:54:40|1044|1043.6|1044.2|1043.8|1044.4|1043.8|1044|1043.6|1578
1615467300000|2021-03-11 12:55:00|1044|1044|1044|1043.8|1044|1044|1044|1043.6|2126
1615467310000|2021-03-11 12:55:10|1044.4|1044|1044|1043.4|1044.8|1044.2|1044|1043.4|286
1615467320000|2021-03-11 12:55:20|1044.2|1043.6|1043.8|1043.4|1044.4|1044|1043.8|1043.4|3172
1615467330000|2021-03-11 12:55:30|1044|1043.6|1043|1042.6|1044|1043.8|1043|1042.6|4618
1615467340000|2021-03-11 12:55:40|1043.2|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|993
1615467350000|2021-03-11 12:55:50|1043.2|1042.4|1042.8|1042.4|1043.2|1042.4|1042.8|1042.4|600
1615467360000|2021-03-11 12:56:00|1043||1043||1043||1042.8||0
1615467370000|2021-03-11 12:56:10|1042.8|1042.2|1042.2|1041.6|1042.8|1042.2|1042|1041.4|7048
1615467380000|2021-03-11 12:56:20|1042||1041.8||1042||1041.8||0
1615467390000|2021-03-11 12:56:30|1042|1041.4|1042.2|1041.8|1042.2|1041.8|1042|1041.4|1756
1615467400000|2021-03-11 12:56:40|1042|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|600
1615467410000|2021-03-11 12:56:50|1041.8||1041.8||1041.8||1041.8||0
1615467420000|2021-03-11 12:57:00|1042.2|1041.6|1040.8|1040.4|1042.2|1041.8|1040.2|1040|146347
1615467430000|2021-03-11 12:57:10|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1870
1615467440000|2021-03-11 12:57:20|1040.4|1040|1040|1039.8|1040.4|1040|1040|1039.6|4912
1615467450000|2021-03-11 12:57:30|1040.2|1039.6|1040.2|1040|1040.2|1040|1040.2|1039.6|2116
1615467460000|2021-03-11 12:57:40|1040.4|1040.2|1039.6|1039.2|1040.6|1040.2|1039.6|1039.2|8709
1615467470000|2021-03-11 12:57:50|1039.4|1039.4|1039.8|1039.4|1040|1039.6|1039.4|1039.4|2464
1615467480000|2021-03-11 12:58:00|1040|1039.6|1039.6|1039.2|1040|1039.8|1039.6|1039.2|7101
1615467490000|2021-03-11 12:58:10|1039.2|1038.8|1039.2|1038.8|1039.8|1039.4|1038.8|1038.4|54941
1615467500000|2021-03-11 12:58:20|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.4|4880
1615467510000|2021-03-11 12:58:30|1039|1038.4|1038.4|1038|1039|1038.6|1038.2|1037.8|9952
1615467520000|2021-03-11 12:58:40|1038.8|1038.2|1038.8|1038.2|1039|1038.4|1038.4|1038|24885
1615467530000|2021-03-11 12:58:50|1039|1038.4|1039|1038.6|1039.2|1038.8|1038.8|1038.4|5240
1615467540000|2021-03-11 12:59:00|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|2824
1615467550000|2021-03-11 12:59:10|1039|1038.4|1038.4|1037.8|1039|1038.4|1038.2|1037.8|35398
1615467560000|2021-03-11 12:59:20|1037.8|1037.4|1038|1037.8|1038.4|1038|1037.8|1037.4|11149
1615467570000|2021-03-11 12:59:30|1038.2|1038|1038|1037.6|1038.4|1038.2|1037.8|1037.4|3632
1615467580000|2021-03-11 12:59:40|1037.8|1037.2|1038|1037.6|1038.4|1037.8|1037.6|1037.2|15921
1615467590000|2021-03-11 12:59:50|1038.2|1038|1039.2|1038.6|1039.2|1038.6|1038.2|1038|13893
1615467600000|2021-03-11 13:00:00|1039|1038.4|1039.4|1039|1039.4|1039|1038.6|1038.2|7491
1615467610000|2021-03-11 13:00:10|1039.6|1039.2|1040.8|1040.4|1040.8|1040.6|1039.4|1039.2|32435
1615467620000|2021-03-11 13:00:20|1041|1040.6|1039.8|1039.2|1041|1040.6|1039.4|1039|36283
1615467630000|2021-03-11 13:00:30|1040.4|1039.4|1040.4|1040|1041|1040.6|1040.4|1039.4|23091
1615467640000|2021-03-11 13:00:40|1040.6|1040.2|1040.2|1039.8|1040.8|1040.4|1039.6|1039.2|27920
1615467650000|2021-03-11 13:00:50|1040.4|1040|1040.4|1039.8|1040.6|1040.2|1040.2|1039.8|1582
1615467660000|2021-03-11 13:01:00|1040.6|1040|1040.2|1039.8|1040.8|1040.4|1040|1039.8|9106
1615467670000|2021-03-11 13:01:10|1040.4|1040|1040.2|1039.8|1040.6|1040|1039.8|1039.4|9492
1615467680000|2021-03-11 13:01:20|1040.4|1040|1040.4|1039.8|1040.4|1040.2|1040.4|1039.8|1344
1615467690000|2021-03-11 13:01:30|1040.2|1039.6|1040|1039.4|1040.2|1039.8|1040|1039.4|1180
1615467700000|2021-03-11 13:01:40|1040.2|1039.6|1040.8|1040.4|1041.2|1040.8|1040|1039.4|33336
1615467710000|2021-03-11 13:01:50|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|600
1615467720000|2021-03-11 13:02:00|1041|1040.6|1041.6|1041|1041.6|1041.4|1040.8|1040.4|6334
1615467730000|2021-03-11 13:02:10|1041.8|1041.2|1038.8|1038.6|1042|1041.6|1038.2|1037.8|120879
1615467740000|2021-03-11 13:02:20|1038.6|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1037.8|3509
1615467750000|2021-03-11 13:02:30|1038.4|1038|1038.2|1038|1038.6|1038.2|1038.2|1037.8|4626
1615467760000|2021-03-11 13:02:40|1038.4|1037.8|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|6428
1615467770000|2021-03-11 13:02:50|1038|1037.6|1039.2|1038.6|1039.2|1038.8|1037.8|1037.4|26215
1615467780000|2021-03-11 13:03:00|1039.4|1038.8|1039|1038.6|1039.4|1039|1038.6|1038.4|11726
1615467790000|2021-03-11 13:03:10|1038.8|1038.4|1039|1038.2|1039|1038.4|1038.6|1038.2|525
1615467800000|2021-03-11 13:03:20|1038.4|1037|1037.6|1037.2|1038.4|1038|1037.4|1037|56415
1615467810000|2021-03-11 13:03:30|1037.4|1036.8|1037.8|1037.4|1037.8|1037.4|1037.4|1036.8|1980
1615467830000|2021-03-11 13:03:50|1038|1037.6|1039|1038.4|1039|1038.4|1037.8|1037.6|4144
1615467850000|2021-03-11 13:04:10|1038.8|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|202
1615467860000|2021-03-11 13:04:20|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|983
1615467870000|2021-03-11 13:04:30|1038.4|1038.2|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|1142
1615467880000|2021-03-11 13:04:40|1038.4|1037.6|1038.2|1037.4|1038.4|1037.6|1038.2|1037.4|0
1615467890000|2021-03-11 13:04:50|1038|1037.2|1038.2|1037.6|1038.2|1037.6|1037.8|1037|3100
1615467900000|2021-03-11 13:05:00|1038.4|1037.8|1038.8|1038.4|1039|1038.4|1038.4|1037.8|5862
1615467910000|2021-03-11 13:05:10|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|492
1615467920000|2021-03-11 13:05:20|1038.8||1038.8||1038.8||1038.8||0
1615467930000|2021-03-11 13:05:30|1039||1039||1039||1039||704
1615467940000|2021-03-11 13:05:40|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.4|1038.2|5549
1615467950000|2021-03-11 13:05:50|1038.6||1038.8||1038.8||1038.6||0
1615467960000|2021-03-11 13:06:00|1038.6||1038.8||1038.8||1038.4||551
1615467970000|2021-03-11 13:06:10|1038.6||1038.8||1038.8||1038.6||0
1615467980000|2021-03-11 13:06:20|1039|1038.4|1039|1038.6|1039|1038.6|1039|1038.2|1772
1615467990000|2021-03-11 13:06:30|1038.8||1038.8||1038.8||1038.8||0
1615468010000|2021-03-11 13:06:50|1039|1038.8|1039|1038.6|1039.4|1038.8|1039|1038.6|2517
1615468020000|2021-03-11 13:07:00|1038.8|1038.8|1038.8|1038.4|1039|1038.8|1038.8|1038.4|771
1615468030000|2021-03-11 13:07:10|1038.6|1038.2|1038.2|1037.8|1039|1038.8|1038.2|1037.8|19774
1615468040000|2021-03-11 13:07:20|1038.4|1037.6|1038.4|1037.6|1038.4|1038|1038.4|1037.6|600
1615468050000|2021-03-11 13:07:30|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1037.8|1037.6|4916
1615468060000|2021-03-11 13:07:40|1038|1037.6|1038|1037.6|1038.2|1037.6|1037.8|1037.4|600
1615468070000|2021-03-11 13:07:50|1038.2|1037.8|1038|1037.8|1038.2|1037.8|1038|1037.8|0
1615468080000|2021-03-11 13:08:00|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|1606
1615468090000|2021-03-11 13:08:10|1038|1037.6|1037.6|1037.2|1038|1037.8|1037.6|1037.2|17304
1615468100000|2021-03-11 13:08:20|1037.4|1037|1037|1036.8|1037.4|1037.2|1036.8|1036.6|10469
1615468110000|2021-03-11 13:08:30|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.6|1036.2|10100
1615468120000|2021-03-11 13:08:40|1037.2|1036.8|1037|1036.6|1037.4|1037|1037|1036.6|2584
1615468130000|2021-03-11 13:08:50|1037.2|1036.8|1037|1036.4|1037.4|1037|1036.8|1036.4|7389
1615468140000|2021-03-11 13:09:00|1037.2|1036.6|1037.2|1036.8|1037.2|1036.8|1037.2|1036.6|1020
1615468160000|2021-03-11 13:09:20|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|1585
1615468170000|2021-03-11 13:09:30|1036.4|1036.4|1036.4|1036|1036.6|1036.4|1036.2|1036|3425
1615468180000|2021-03-11 13:09:40|1036.2|1035.8|1036.4|1036|1036.8|1036.6|1036|1035.6|34955
1615468190000|2021-03-11 13:09:50|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|1250
1615468200000|2021-03-11 13:10:00|1035.6|1035.2|1035.8|1035.4|1036.6|1036.4|1035.6|1035.2|32043
1615468220000|2021-03-11 13:10:20|1035.6|1035.2|1035|1034.6|1036|1035.6|1034.6|1034.2|36022
1615468230000|2021-03-11 13:10:30|1034.8|1034.4|1034.4|1034|1035.4|1034.8|1034.2|1034|18566
1615468240000|2021-03-11 13:10:40|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.4|1034|1101
1615468250000|2021-03-11 13:10:50|1035.2|1034.8|1036.2|1035.6|1036.2|1035.8|1035.2|1034.8|8754
1615468260000|2021-03-11 13:11:00|1036.4|1035.8|1037|1036.4|1037|1036.8|1036.4|1035.8|5977
1615468270000|2021-03-11 13:11:10|1037.2|1036.6|1037.2|1036.8|1037.4|1037.2|1037|1036.6|4676
1615468280000|2021-03-11 13:11:20|1037.4|1037.2|1037.6|1037|1037.8|1037.4|1037.4|1037|9554
1615468290000|2021-03-11 13:11:30|1037.4|1036.8|1037|1036.4|1037.4|1036.8|1037|1036.4|7966
1615468300000|2021-03-11 13:11:40|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|1611
1615468310000|2021-03-11 13:11:50|1037.4|1037|1038|1037.4|1038|1037.6|1037.4|1037|19923
1615468320000|2021-03-11 13:12:00|1037.8||1037.8||1038||1037.8||0
1615468330000|2021-03-11 13:12:10|1037.6|1037.6|1037.6|1037.2|1037.6|1037.6|1037.6|1037.2|1615
1615468340000|2021-03-11 13:12:20|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1597
1615468350000|2021-03-11 13:12:30|1038|1037.2|1038.2|1037.6|1038.4|1037.8|1038|1037.2|2296
1615468360000|2021-03-11 13:12:40|1038|1037.8|1038.6|1038.2|1038.6|1038.4|1037.8|1037.4|15902
1615468370000|2021-03-11 13:12:50|1038.8|1038.4|1038.2|1037.6|1039|1038.6|1038|1037.6|6124
1615468380000|2021-03-11 13:13:00|1038|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|3115
1615468390000|2021-03-11 13:13:10||1037.6||1037.8||1037.8||1037.6|0
1615468400000|2021-03-11 13:13:20|1038|1037.6|1037.6|1037.2|1038|1037.6|1037.6|1037.2|950
1615468410000|2021-03-11 13:13:30|1037.8|1037.4|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|825
1615468420000|2021-03-11 13:13:40|1038|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|1554
1615468430000|2021-03-11 13:13:50|1037.8|1037.2|1037|1036.6|1037.8|1037.4|1037|1036.6|15584
1615468440000|2021-03-11 13:14:00|1036.8|1036.4|1037|1036.4|1037.2|1036.8|1036.4|1036|7954
1615468450000|2021-03-11 13:14:10|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|2153
1615468460000|2021-03-11 13:14:20||1036.8||1036.8||1036.8||1036.6|500
1615468470000|2021-03-11 13:14:30|1036.8|1036.6|1036.6|1036|1036.8|1036.6|1036.6|1036|1115
1615468480000|2021-03-11 13:14:40|1036.4|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.8|5282
1615468490000|2021-03-11 13:14:50|1036.4|1036.2|1036.2|1035.6|1036.6|1036.2|1036.2|1035.4|6438
1615468500000|2021-03-11 13:15:00|1036|1035.8|1035.6|1035.4|1036.2|1035.8|1035.6|1035.4|3309
1615468510000|2021-03-11 13:15:10|1035.8|1035.2|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|3071
1615468520000|2021-03-11 13:15:20|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.4|1035|7100
1615468530000|2021-03-11 13:15:30|1035.4|1034.8|1035.2|1034.8|1035.4|1035.2|1035|1034.8|7460
1615468550000|2021-03-11 13:15:50|1035|1034.4|1035.2|1034.6|1035.2|1034.8|1034.8|1034.4|7137
1615468560000|2021-03-11 13:16:00|1035.4|1034.8|1035.4|1035|1035.8|1035.4|1035.4|1034.8|666
1615468570000|2021-03-11 13:16:10|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|2063
1615468580000|2021-03-11 13:16:20|1034.8|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.2|7594
1615468590000|2021-03-11 13:16:30|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|1460
1615468600000|2021-03-11 13:16:40|1034.8|1034.2|1034.4|1034|1035|1034.6|1034.4|1034|8100
1615468610000|2021-03-11 13:16:50|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034|2553
1615468620000|2021-03-11 13:17:00|1034.6|1034.2|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|7178
1615468630000|2021-03-11 13:17:10|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.2|1033.8|21656
1615468640000|2021-03-11 13:17:20|1034.6|1034.2|1034.8|1034.6|1035.4|1034.6|1034.6|1034.2|2628
1615468650000|2021-03-11 13:17:30|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.6|1034.4|264
1615468660000|2021-03-11 13:17:40|1034.6||1034.6||1034.8||1034.6||600
1615468670000|2021-03-11 13:17:50|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|2334
1615468680000|2021-03-11 13:18:00|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|4531
1615468690000|2021-03-11 13:18:10|1034.2||1034.2||1034.2||1034.2||0
1615468700000|2021-03-11 13:18:20|1034.4|1034|1035.6|1035.2|1035.8|1035.2|1034.4|1034|17240
1615468710000|2021-03-11 13:18:30|1035.4|1035|1035.4|1035|1035.6|1035.2|1035|1034.8|11779
1615468720000|2021-03-11 13:18:40|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|3505
1615468730000|2021-03-11 13:18:50|1035.6|1035.2|1035.4|1034.8|1035.6|1035.2|1035.2|1034.8|864
1615468740000|2021-03-11 13:19:00|1035.2|1034.6|1035.4|1035|1035.4|1035.2|1035|1034.6|8427
1615468750000|2021-03-11 13:19:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.4|8406
1615468760000|2021-03-11 13:19:20|1034.8|1034.4|1035|1034.6|1035.4|1034.8|1034.8|1034.4|1983
1615468780000|2021-03-11 13:19:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|449
1615468790000|2021-03-11 13:19:50|1035.2|1034.8|1035.8|1035.6|1036.2|1035.6|1035|1034.8|11118
1615468800000|2021-03-11 13:20:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035|7617
1615468810000|2021-03-11 13:20:10|1035.6|1035.2|1036|1035.4|1036.2|1035.6|1035.6|1035.2|1611
1615468820000|2021-03-11 13:20:20|1036.2|1035.6|1035.2|1034.4|1036.4|1036|1034.6|1034.4|31667
1615468830000|2021-03-11 13:20:30|1035|1034.6|1035.6|1035|1035.6|1035|1035|1034.6|559
1615468840000|2021-03-11 13:20:40|1035.4|1034.8|1036|1035.6|1036|1035.6|1033.4|1033|108214
1615468850000|2021-03-11 13:20:50|1036.2|1035.8|1037.2|1036.8|1037.2|1036.8|1036.2|1035.8|22366
1615468860000|2021-03-11 13:21:00|1038|1036.6|1037|1036.6|1038|1037.6|1037|1036.6|23843
1615468870000|2021-03-11 13:21:10|1037.2|1036.8|1036.8|1036.4|1037.4|1037|1036.8|1036.4|6065
1615468880000|2021-03-11 13:21:20||1036.2||1036.2||1036.2||1036.2|0
1615468890000|2021-03-11 13:21:30|1036.6|1036.6|1036.6|1036|1037.4|1037.2|1036.6|1036|32658
1615468900000|2021-03-11 13:21:40|1036.4|1035.8|1036.2|1035.8|1036.8|1036.4|1035.8|1035.4|14947
1615468920000|2021-03-11 13:22:00|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036|15715
1615468940000|2021-03-11 13:22:20|1036.8|1036.4|1036.8|1036.2|1037|1036.6|1036.6|1036.2|7814
1615468950000|2021-03-11 13:22:30|1037.2|1036.4|1037.8|1037.4|1037.8|1037.4|1037.2|1036.4|7950
1615468960000|2021-03-11 13:22:40|1038|1037.6|1038.4|1037.8|1038.6|1038.4|1037.8|1037.4|10743
1615468970000|2021-03-11 13:22:50|1038.2|1038|1038|1037.6|1038.2|1038|1038|1037.6|1207
1615468980000|2021-03-11 13:23:00|1037.8|1037.4|1037.4|1037|1038|1037.6|1037.2|1036.8|6164
1615468990000|2021-03-11 13:23:10|1037.6|1037.2|1037.2|1037|1037.6|1037.2|1037.2|1037|250
1615469000000|2021-03-11 13:23:20|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|292
1615469010000|2021-03-11 13:23:30|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1615469030000|2021-03-11 13:23:50|1037.2|1037.2|1037.2|1037|1037.2|1037.2|1037.2|1037|2517
1615469040000|2021-03-11 13:24:00|1037|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|18974
1615469050000|2021-03-11 13:24:10|1037.4|1036.8|1037.6|1037|1037.6|1037|1037.4|1036.6|0
1615469060000|2021-03-11 13:24:20|1037.8||1037.6||1037.8||1037.6||0
1615469070000|2021-03-11 13:24:30|1037.4|1036.6|1037.6|1037.2|1037.8|1037.4|1037.2|1036.6|5794
1615469080000|2021-03-11 13:24:40|1037.8|1037|1038|1037.6|1038|1037.6|1037.8|1037|2637
1615469090000|2021-03-11 13:24:50|1038.2|1037.8|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|3451
1615469100000|2021-03-11 13:25:00|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|321
1615469110000|2021-03-11 13:25:10|1039.4|1038.8|1040|1039.6|1040|1039.6|1039|1038.6|8185
1615469120000|2021-03-11 13:25:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.6|1039.4|2658
1615469130000|2021-03-11 13:25:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|600
1615469160000|2021-03-11 13:26:00|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|5784
1615469170000|2021-03-11 13:26:10|1040.6|1040.2|1041|1040.8|1041.2|1040.8|1040.6|1040.2|12563
1615469180000|2021-03-11 13:26:20|1041.2|1041.4|1041.2|1040.8|1041.6|1041.4|1041|1040.8|7600
1615469190000|2021-03-11 13:26:30|1041|1040.6|1041|1040.4|1041.2|1040.8|1040.8|1040.4|9981
1615469210000|2021-03-11 13:26:50|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|1000
1615469220000|2021-03-11 13:27:00|1041.6|1041|1041.4|1040.8|1041.6|1041.2|1041.4|1040.8|4314
1615469230000|2021-03-11 13:27:10|1041.6||1041.4||1041.6||1041.4||0
1615469240000|2021-03-11 13:27:20|1041.6|1041|1041.8|1041.4|1042|1041.4|1041.6|1041|789
1615469270000|2021-03-11 13:27:50|1041.6|1041.2|1042|1041.6|1042|1041.8|1041.4|1041|5081
1615469290000|2021-03-11 13:28:10|1042.2|1042|1042.8|1042.4|1043|1042.6|1042.2|1042|35193
1615469310000|2021-03-11 13:28:30|1043|1042.6|1043|1042.8|1043.6|1043|1043|1042.6|5676
1615469320000|2021-03-11 13:28:40|1042.8|1042.6|1042.2|1041.6|1042.8|1042.6|1042|1041.6|80139
1615469330000|2021-03-11 13:28:50|1042.4|1041.8|1042.8|1042.4|1042.8|1042.4|1042.4|1041.8|3374
1615469340000|2021-03-11 13:29:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|14
1615469350000|2021-03-11 13:29:10|1043.4|1042.6|1043.4|1043|1043.6|1043.2|1043.4|1042.6|1200
1615469360000|2021-03-11 13:29:20|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1021
1615469370000|2021-03-11 13:29:30|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.2|1043|1621
1615469380000|2021-03-11 13:29:40|1044||1044||1044||1044||0
1615469390000|2021-03-11 13:29:50|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.8|1043|4185
1615469400000|2021-03-11 13:30:00|1044|1043.4|1045.4|1044.6|1045.6|1045|1043.8|1043.4|20489
1615469410000|2021-03-11 13:30:10|1045.2|1044.8|1044.6|1044.2|1045.2|1044.8|1044.2|1044|4855
1615469420000|2021-03-11 13:30:20|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|3018
1615469430000|2021-03-11 13:30:30|1044|1043.6|1044.6|1044|1044.6|1044|1043.8|1043.4|4349
1615469440000|2021-03-11 13:30:40|1044.4|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|100
1615469450000|2021-03-11 13:30:50|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.6|5217
1615469460000|2021-03-11 13:31:00|1044.4|1044|1044.8|1044.6|1044.8|1044.6|1043.8|1043.4|108457
1615469470000|2021-03-11 13:31:10|1044.6|1044.4|1044.6|1044.2|1044.6|1044.6|1044.4|1044|6864
1615469480000|2021-03-11 13:31:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|2150
1615469490000|2021-03-11 13:31:30|1044.8|1044.8|1044.8|1044.4|1044.8|1044.8|1044.6|1044.4|2674
1615469500000|2021-03-11 13:31:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1615469510000|2021-03-11 13:31:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1615469520000|2021-03-11 13:32:00|1045.4|1045|1045.4|1045.2|1045.8|1045.2|1045.2|1045|5963
1615469530000|2021-03-11 13:32:10|1045.6|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|374
1615469540000|2021-03-11 13:32:20|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|2418
1615469550000|2021-03-11 13:32:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1045.6|1045.2|9760
1615469560000|2021-03-11 13:32:40|1046|1046|1046.2|1045.8|1046.2|1046|1046|1045.8|1851
1615469580000|2021-03-11 13:33:00|1046.4|1046|1045.6|1045.2|1046.6|1046.2|1045.6|1045.2|1650
1615469590000|2021-03-11 13:33:10|1045.4|1045|1045.2|1044.4|1045.4|1045|1044.8|1044.4|2788
1615469600000|2021-03-11 13:33:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|1699
1615469630000|2021-03-11 13:33:50|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.4|1044|9896
1615469640000|2021-03-11 13:34:00|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|600
1615469650000|2021-03-11 13:34:10|1045|1044.4|1045.8|1045.4|1047|1045.6|1044.6|1044.2|165301
1615469660000|2021-03-11 13:34:20|1046|1045.6|1045.4|1044.8|1046|1045.6|1044.6|1044.4|19328
1615469670000|2021-03-11 13:34:30|1045.2|1044.6|1045.8|1045.4|1045.8|1045.4|1045|1044.4|9607
1615469680000|2021-03-11 13:34:40|1045.6|1045.2|1046.2|1045.8|1046.2|1046|1045.4|1045|10582
1615469690000|2021-03-11 13:34:50|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.6|0
1615469700000|2021-03-11 13:35:00|1046.4|1045.8|1046.2|1045.6|1046.4|1046|1046.2|1045.6|510
1615469710000|2021-03-11 13:35:10|1046.4|1045.8|1047.6|1047.2|1047.6|1047.2|1046.4|1045.8|2697
1615469720000|2021-03-11 13:35:20|1047.4|1047|1046.6|1046|1047.4|1047|1046.4|1046|10143
1615469730000|2021-03-11 13:35:30|1046.4|1046.2|1047.2|1046.6|1047.2|1046.6|1046.4|1046.2|466
1615469750000|2021-03-11 13:35:50|1047.4|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1615469760000|2021-03-11 13:36:00|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|4290
1615469770000|2021-03-11 13:36:10|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|1142
1615469780000|2021-03-11 13:36:20|1046.8|1046.4|1046|1045.6|1046.8|1046.4|1045.8|1045.4|8977
1615469790000|2021-03-11 13:36:30|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.4|1045.2|1700
1615469800000|2021-03-11 13:36:40|1045.8||1045.8||1045.8||1045.8||0
1615469810000|2021-03-11 13:36:50|1046|1045.4|1045.8|1045.2|1046|1045.6|1045.8|1045.2|2471
1615469820000|2021-03-11 13:37:00|1045.6|1045|1045|1044.6|1045.6|1045|1044.6|1044|35725
1615469860000|2021-03-11 13:37:40|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1045.2|1044.8|1827
1615469870000|2021-03-11 13:37:50|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1044.8|1044.6|489
1615469880000|2021-03-11 13:38:00|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|235
1615469890000|2021-03-11 13:38:10|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.4|1316
1615469900000|2021-03-11 13:38:20||1045.8||1045.8||1045.8||1045.8|0
1615469910000|2021-03-11 13:38:30|1046.2|1046|1046.6|1046|1046.6|1046.2|1046.2|1046|2567
1615469930000|2021-03-11 13:38:50|1046.4|1046.2|1046.8|1046.4|1046.8|1046.4|1046.2|1046.2|2000
1615469940000|2021-03-11 13:39:00|1047|1046.6|1047.4|1046.6|1047.4|1046.8|1047|1046.4|3755
1615469950000|2021-03-11 13:39:10|1047.2|1046.4|1046.6|1046.4|1047.2|1046.4|1046.6|1046.4|720
1615469960000|2021-03-11 13:39:20|1046.8|1046.2|1047|1046.6|1047|1046.6|1046.4|1046|12166
1615469970000|2021-03-11 13:39:30|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.6|1046.2|0
1615469980000|2021-03-11 13:39:40|1046.8|1046.2|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|2069
1615469990000|2021-03-11 13:39:50|1046.2|1046|1046.2|1045.8|1046.4|1046|1046|1045.6|2091
1615470000000|2021-03-11 13:40:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|3609
1615470020000|2021-03-11 13:40:20|1046.2|1046|1046.8|1046.4|1046.8|1046.4|1046.2|1046|1587
1615470030000|2021-03-11 13:40:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1241
1615470040000|2021-03-11 13:40:40|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.6|1046.4|801
1615470050000|2021-03-11 13:40:50|1047|1046.6|1047.4|1047|1047.6|1047.2|1047|1046.6|6179
1615470060000|2021-03-11 13:41:00|1047.6|1047.2|1047.2|1046.6|1047.6|1047.2|1047.2|1046.6|2100
1615470070000|2021-03-11 13:41:10|1047.4|1046.8|1048.4|1047.8|1048.4|1048|1047.4|1046.8|4078
1615470080000|2021-03-11 13:41:20|1048.2|1048|1048.4|1047.8|1048.4|1048|1048|1047.6|6304
1615470090000|2021-03-11 13:41:30|1048.6|1048|1048.2|1047.8|1048.6|1048.2|1048|1047.8|3319
1615470100000|2021-03-11 13:41:40|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|806
1615470110000|2021-03-11 13:41:50|1048.6||1048.6||1048.6||1048.6||0
1615470120000|2021-03-11 13:42:00|1048.4|1047.8|1048|1047.6|1048.4|1047.8|1047.8|1047.6|4974
1615470130000|2021-03-11 13:42:10|1047.8|1048|1048.4|1048|1048.4|1048|1047.8|1048|177
1615470140000|2021-03-11 13:42:20|1048.6||1048.4||1048.6||1048.4||0
1615470150000|2021-03-11 13:42:30|1048.6|1048.2|1049.4|1049|1049.4|1049|1048.6|1048.2|14644
1615470160000|2021-03-11 13:42:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|8023
1615470170000|2021-03-11 13:42:50|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|300
1615470180000|2021-03-11 13:43:00|1049|1048.8|1049.4|1049|1049.4|1049.2|1049|1048.6|2077
1615470190000|2021-03-11 13:43:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|2374
1615470220000|2021-03-11 13:43:40|1049.2|1048.8|1049.2|1049|1049.2|1049|1049.2|1048.8|1520
1615470230000|2021-03-11 13:43:50|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|1618
1615470260000|2021-03-11 13:44:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|766
1615470270000|2021-03-11 13:44:30|1049|1048.6|1048.6|1048.4|1049|1048.6|1048.6|1048|1740
1615470280000|2021-03-11 13:44:40|1048.8|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.2|7293
1615470290000|2021-03-11 13:44:50|1049.2|1048.6|1049|1048.6|1049.6|1049.4|1048.8|1048.6|12262
1615470300000|2021-03-11 13:45:00|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.2|3167
1615470310000|2021-03-11 13:45:10|1049.2|1049|1048.2|1047.8|1049.2|1049|1048.2|1047.8|14373
1615470320000|2021-03-11 13:45:20|1048.4|1048|1048.8|1048.2|1048.8|1048.2|1048.2|1047.8|1381
1615470330000|2021-03-11 13:45:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1047.8|576
1615470340000|2021-03-11 13:45:40|1048.2|1047.8|1047.6|1047.2|1048.2|1047.8|1047.4|1047.2|4359
1615470350000|2021-03-11 13:45:50|1047.4|1047|1047.2|1046.8|1047.6|1047.4|1047|1046.8|11267
1615470360000|2021-03-11 13:46:00|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047|1046.8|7274
1615470370000|2021-03-11 13:46:10|1047.2|1046.8|1046.8|1046.4|1047.4|1047|1046.8|1046.2|1627
1615470380000|2021-03-11 13:46:20|1047||1047||1047||1047||0
1615470390000|2021-03-11 13:46:30|1047.2|1046.6|1047.6|1047.2|1047.6|1047.4|1047.2|1046.6|3211
1615470400000|2021-03-11 13:46:40|1047.8|1047|1048.2|1047.8|1048.2|1048|1047.6|1047|4269
1615470410000|2021-03-11 13:46:50|1048.4|1048|1048.4|1047.8|1048.8|1048.4|1047.8|1047.4|14650
1615470420000|2021-03-11 13:47:00|1048.6|1048|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|0
1615470430000|2021-03-11 13:47:10|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|818
1615470440000|2021-03-11 13:47:20|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1615470450000|2021-03-11 13:47:30|1048.2|1047.8|1048|1047.6|1048.4|1047.8|1047.8|1047.4|4273
1615470460000|2021-03-11 13:47:40|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|528
1615470470000|2021-03-11 13:47:50|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|5688
1615470480000|2021-03-11 13:48:00|1048|1047.6|1049|1048.6|1049|1048.6|1048|1047.6|11565
1615470490000|2021-03-11 13:48:10|1049.2|1048.8|1049|1048.6|1049.4|1049.2|1049|1048.6|4871
1615470500000|2021-03-11 13:48:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|2773
1615470510000|2021-03-11 13:48:30|1049|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|4055
1615470520000|2021-03-11 13:48:40|1049.4|1049.2|1049.8|1049.2|1050|1049.4|1049.4|1049.2|5494
1615470530000|2021-03-11 13:48:50|1049.6|1049|1049|1048.6|1049.8|1049.6|1049|1048.6|13116
1615470540000|2021-03-11 13:49:00|1049.2|1048.8|1049.6|1049|1049.6|1049|1049.2|1048.8|186
1615470550000|2021-03-11 13:49:10|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|1325
1615470560000|2021-03-11 13:49:20|1049.6|1049|1049.2|1048.8|1049.6|1049|1049.2|1048.8|9521
1615470570000|2021-03-11 13:49:30|1049|1049|1049|1048.6|1049.6|1049.2|1049|1048.6|6139
1615470580000|2021-03-11 13:49:40|||||||||35
1615470590000|2021-03-11 13:49:50|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|6181
1615470600000|2021-03-11 13:50:00|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|329
1615470620000|2021-03-11 13:50:20||1048.4||1048.4||1048.4||1048.4|0
1615470630000|2021-03-11 13:50:30|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|4355
1615470640000|2021-03-11 13:50:40|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|7266
1615470650000|2021-03-11 13:50:50|1048.8|1048.4|1048.6|1048.2|1049|1048.4|1048.6|1048.2|318
1615470670000|2021-03-11 13:51:10|1048.4|1048|1048.2|1047.6|1048.4|1048|1048.2|1047.6|1651
1615470680000|2021-03-11 13:51:20|1048|1047.4|1047.4|1047|1048|1047.4|1047.2|1047|3780
1615470690000|2021-03-11 13:51:30|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|264
1615470700000|2021-03-11 13:51:40|1047.2|1047|1046.6|1046.2|1047.4|1047|1046.6|1046.2|6081
1615470710000|2021-03-11 13:51:50|1046.4|1046|1046|1045.6|1046.4|1046|1046|1045.6|5000
1615470720000|2021-03-11 13:52:00|1046.2|1045.8|1046.4|1046|1046.6|1046|1046|1045.6|2987
1615470730000|2021-03-11 13:52:10|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1046.2|1045.6|5337
1615470750000|2021-03-11 13:52:30||1045.8||1046||1046||1045.8|0
1615470760000|2021-03-11 13:52:40|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|14280
1615470770000|2021-03-11 13:52:50|1046|1046|1046.2|1046|1046.2|1046|1045.8|1045.4|8166
1615470780000|2021-03-11 13:53:00|1046|1045.8|1045.8|1045.4|1046.2|1045.8|1045.4|1045.2|4996
1615470790000|2021-03-11 13:53:10|1045.4|1045.6|1045.4|1045|1045.8|1045.6|1045.2|1045|7068
1615470800000|2021-03-11 13:53:20|1045.6|1045.2|1046.2|1045.8|1046.4|1045.8|1045.6|1045.2|5477
1615470810000|2021-03-11 13:53:30|1046.4|1046|1047|1046.6|1047|1046.6|1046.4|1046|6162
1615470840000|2021-03-11 13:54:00|1047.2|1046.8|1047|1046.4|1047.2|1047|1046.2|1046|33454
1615470850000|2021-03-11 13:54:10|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.4|1046.2|3257
1615470860000|2021-03-11 13:54:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|769
1615470870000|2021-03-11 13:54:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|3672
1615470880000|2021-03-11 13:54:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|2089
1615470890000|2021-03-11 13:54:50|1046.6|1046.2|1046.4|1046.2|1046.6|1046.4|1046.4|1046.2|909
1615470900000|2021-03-11 13:55:00|1046.2|1046|1046.2|1045.8|1046.2|1046|1046|1045.6|4410
1615470910000|2021-03-11 13:55:10|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|3475
1615470920000|2021-03-11 13:55:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615470930000|2021-03-11 13:55:30|1045.6|1045.2|1045|1044.4|1045.6|1045.2|1045|1044.4|736
1615470940000|2021-03-11 13:55:40|1044.8||1044.8||1044.8||1044.8||0
1615470950000|2021-03-11 13:55:50|1045|1044.6|1045.2|1044.8|1045.4|1044.8|1045|1044.6|2203
1615470960000|2021-03-11 13:56:00|1045|1044.6|1044.8|1044.4|1045.2|1044.6|1044.8|1044.4|510
1615470970000|2021-03-11 13:56:10|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|600
1615470980000|2021-03-11 13:56:20|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.2|1043.8|3603
1615470990000|2021-03-11 13:56:30|1044.6|1044.2|1044.6|1044|1045|1044.6|1044.2|1043.8|11957
1615471000000|2021-03-11 13:56:40|1044.8|1044.2|1045.4|1044.8|1045.4|1045|1044.8|1044.2|11553
1615471010000|2021-03-11 13:56:50|1045.2|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|895
1615471020000|2021-03-11 13:57:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.2|658
1615471030000|2021-03-11 13:57:10|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|2494
1615471050000|2021-03-11 13:57:30|1045.2||1045.2||1045.2||1045.2||87
1615471070000|2021-03-11 13:57:50|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|547
1615471100000|2021-03-11 13:58:20|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.2|1044.8|3071
1615471110000|2021-03-11 13:58:30|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1
1615471120000|2021-03-11 13:58:40|1045.4|1045.6|1045.8|1045.4|1045.8|1045.6|1045.4|1045.2|5307
1615471130000|2021-03-11 13:58:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045|4850
1615471140000|2021-03-11 13:59:00|1046|1045.6|1046|1045.6|1046.4|1045.8|1046|1045.6|286
1615471160000|2021-03-11 13:59:20|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046.2|1045.6|0
1615471170000|2021-03-11 13:59:30|1046.4||1046.2||1046.4||1046.2||0
1615471180000|2021-03-11 13:59:40|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1045.8|1045.6|11208
1615471190000|2021-03-11 13:59:50|1046|1045.8|1046.4|1045.8|1046.4|1045.8|1045.8|1045.8|2221
1615471200000|2021-03-11 14:00:00|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|374
1615471210000|2021-03-11 14:00:10|1046.4|1046|1046|1045.6|1046.4|1046|1045.8|1045.6|2235
1615471220000|2021-03-11 14:00:20||1045.8||1045.8||1045.8||1045.6|0
1615471250000|2021-03-11 14:00:50|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|907
1615471260000|2021-03-11 14:01:00|1046||1046||1046.2||1046||131
1615471270000|2021-03-11 14:01:10|1045.8|1045.4|1045.8|1045.4|1046.2|1045.6|1045.6|1045.2|3213
1615471290000|2021-03-11 14:01:30|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|901
1615471300000|2021-03-11 14:01:40|1045.4|1044.8|1045.6|1045|1045.6|1045|1045.4|1044.6|718
1615471310000|2021-03-11 14:01:50|1045.2||1045.2||1045.2||1045.2||0
1615471320000|2021-03-11 14:02:00|1045.4|1044.8|1045|1044.6|1045.6|1045.2|1044.6|1044.4|23189
1615471330000|2021-03-11 14:02:10|1045.2|1044.8|1045.6|1045|1045.6|1045.4|1045.2|1044.8|8432
1615471340000|2021-03-11 14:02:20|1045.4|1044.8|1045.2|1044.8|1045.4|1045.2|1045.2|1044.6|1450
1615471350000|2021-03-11 14:02:30|1045|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|4082
1615471360000|2021-03-11 14:02:40|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|3563
1615471380000|2021-03-11 14:03:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044|5789
1615471390000|2021-03-11 14:03:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1043.8|2470
1615471400000|2021-03-11 14:03:20|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|3587
1615471410000|2021-03-11 14:03:30|1044.6|1044.2|1044|1043.8|1044.6|1044.2|1044|1043.8|5654
1615471420000|2021-03-11 14:03:40|1044.2|1044|1044.8|1044.4|1044.8|1044.6|1044.2|1043.8|2486
1615471430000|2021-03-11 14:03:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|2093
1615471440000|2021-03-11 14:04:00|1044.4||1044.6||1044.6||1044.4||1268
1615471460000|2021-03-11 14:04:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|241
1615471470000|2021-03-11 14:04:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1787
1615471480000|2021-03-11 14:04:40|1044.2|1043.6|1044|1043.6|1044.2|1044|1043.8|1043.4|6726
1615471490000|2021-03-11 14:04:50|1044.2|1043.8|1044|1043.6|1044.4|1044|1044|1043.6|1604
1615471500000|2021-03-11 14:05:00|1044.2|1043.8|1044.8|1044.4|1044.8|1044.4|1044.2|1043.8|1643
1615471520000|2021-03-11 14:05:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|6177
1615471530000|2021-03-11 14:05:30|1044.8||1044.4||1044.8||1044.4||0
1615471540000|2021-03-11 14:05:40|1044.2|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|966
1615471550000|2021-03-11 14:05:50||1044||1044||1044||1044|0
1615471560000|2021-03-11 14:06:00|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|2784
1615471570000|2021-03-11 14:06:10|1044.8|1044.4|1045.4|1045|1045.4|1045.2|1044.8|1044.4|10200
1615471580000|2021-03-11 14:06:20|1045|1044.8|1044.8|1044.4|1045.2|1044.8|1044.6|1044|2741
1615471590000|2021-03-11 14:06:30|1045||1044.8||1045||1044.8||0
1615471600000|2021-03-11 14:06:40|1044.4|1044.2|1044.4|1043.8|1044.4|1044.2|1044.2|1043.8|3205
1615471610000|2021-03-11 14:06:50|1044.2|1044|1044.2|1043.8|1044.4|1044|1044|1043.6|7664
1615471620000|2021-03-11 14:07:00|1044.4||1044.4||1044.4||1044.2||0
1615471630000|2021-03-11 14:07:10|1044.2||1044.2||1044.2||1044.2||0
1615471640000|2021-03-11 14:07:20|1043.8|1043.6|1041.2|1040.8|1043.8|1043.6|1041.2|1040.6|62477
1615471650000|2021-03-11 14:07:30|1041.4|1041|1041|1040.4|1041.8|1041.4|1041|1040.4|28822
1615471660000|2021-03-11 14:07:40|1040.6|1040.6|1040|1039.8|1040.6|1040.6|1040|1039.6|74883
1615471670000|2021-03-11 14:07:50|1040.2|1040|1039|1038.6|1040.4|1040|1039|1038.6|13189
1615471680000|2021-03-11 14:08:00|1038.8|1038.8|1039|1038.6|1039.4|1039|1038.4|1038.2|17423
1615471690000|2021-03-11 14:08:10|1039.2|1038.8|1038.6|1038.4|1039.4|1039|1038.4|1038|13642
1615471700000|2021-03-11 14:08:20|1038.8|1038.6|1039|1038.4|1039.4|1039|1038.4|1038|11071
1615471710000|2021-03-11 14:08:30|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.2|5268
1615471720000|2021-03-11 14:08:40|1038.6|1038.2|1037.4|1037|1038.6|1038.2|1036.8|1036.6|41707
1615471730000|2021-03-11 14:08:50|1037|1036.4|1037|1036.2|1037.6|1037.2|1035.4|1035|81973
1615471740000|2021-03-11 14:09:00|1037.2|1036.4|1037.2|1036.6|1039.8|1039|1036.4|1036.2|60818
1615471750000|2021-03-11 14:09:10|1037.4|1036.8|1038.4|1037.4|1038.4|1037.4|1037.2|1036.6|5608
1615471760000|2021-03-11 14:09:20|1038.2|1037.2|1038.2|1037.6|1038.2|1037.6|1037.4|1036.8|12390
1615471770000|2021-03-11 14:09:30|1038.4|1037.4|1038.2|1037.4|1038.4|1037.8|1037.6|1037.2|4211
1615471780000|2021-03-11 14:09:40|1038.4|1037.6|1038.4|1037.8|1038.6|1037.8|1036.8|1036.4|26107
1615471790000|2021-03-11 14:09:50|1038.6|1038|1038.8|1038|1038.8|1038|1038.6|1038|600
1615471800000|2021-03-11 14:10:00|1039|1038.2|1039.6|1039|1039.8|1039.2|1039|1038.2|1980
1615471810000|2021-03-11 14:10:10|1039.4|1038.8|1038.8|1038.4|1039.4|1038.8|1038.8|1038.2|1107
1615471820000|2021-03-11 14:10:20|1039.2|1038.6|1040|1039.6|1040|1039.6|1038.8|1038.4|1981
1615471830000|2021-03-11 14:10:30|1040.2|1039.4|1040|1039.2|1040.2|1039.6|1040|1039.2|0
1615471840000|2021-03-11 14:10:40|1040.2||1040||1040.2||1040||0
1615471850000|2021-03-11 14:10:50|1040.2|1039.6|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|500
1615471860000|2021-03-11 14:11:00|1040|1039.8|1040.6|1040|1040.8|1040|1040|1039.2|2677
1615471900000|2021-03-11 14:11:40|1040.4|1039.8|1040.2|1039.6|1040.4|1039.8|1039.8|1039|1957
1615471940000|2021-03-11 14:12:20|1040||1040||1040||1040||0
1615471950000|2021-03-11 14:12:30|1039.8|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|493
1615471970000|2021-03-11 14:12:50||1039.6||1039.4||1039.6||1039.4|600
1615471980000|2021-03-11 14:13:00|1039.6|1039.6|1039.8|1039.2|1040.4|1039.6|1039.4|1039.2|10000
1615471990000|2021-03-11 14:13:10||1039||1039.2||1039.2||1039|0
1615472000000|2021-03-11 14:13:20|1039.6||1039.6||1039.6||1039.6||0
1615472030000|2021-03-11 14:13:50|1039.8|1039.4|1040.4|1039.8|1040.8|1040.4|1039.8|1039.4|6819
1615472040000|2021-03-11 14:14:00||1040||1040||1040||1039.8|0
1615472050000|2021-03-11 14:14:10|1040.6|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|231
1615472060000|2021-03-11 14:14:20|1040.8|1040.4|1040.6|1040|1041.4|1040.8|1040.6|1040|18033
1615472070000|2021-03-11 14:14:30|1040.8|1040.2|1041.2|1040.6|1041.2|1040.6|1040.6|1040|4138
1615472080000|2021-03-11 14:14:40|1041|1040.4|1041.2|1040.6|1041.2|1040.8|1040.8|1040.4|1256
1615472090000|2021-03-11 14:14:50|1041.4|1040.8|1041.6|1041|1041.8|1041|1041.4|1040.8|4444
1615472100000|2021-03-11 14:15:00|1041.8|1041.2|1041.8|1041.2|1042|1041.4|1041.6|1041.2|2194
1615472110000|2021-03-11 14:15:10|1041.6|1041|1041.6|1041|1041.6|1041.2|1041.4|1040.8|3217
1615472120000|2021-03-11 14:15:20|1041.4|1040.8|1041.4|1040.8|1041.6|1041|1041|1040.6|8757
1615472130000|2021-03-11 14:15:30|1041.6|1041.6|1042|1041.2|1042.2|1041.6|1041.6|1041|4652
1615472140000|2021-03-11 14:15:40|1041.8|1041|1041.8|1041.2|1041.8|1041.2|1041.4|1040.8|4729
1615472150000|2021-03-11 14:15:50|1041.6|1041|1041.2|1040.6|1041.6|1041|1041.2|1040.4|603
1615472160000|2021-03-11 14:16:00|1041||1041||1041||1041||0
1615472170000|2021-03-11 14:16:10|1041.2|1040.8|1041.8|1041.2|1041.8|1041.2|1041.2|1040.8|1081
1615472180000|2021-03-11 14:16:20|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|1308
1615472190000|2021-03-11 14:16:30||1041.4||1041.4||1041.6||1041.4|0
1615472200000|2021-03-11 14:16:40|1041.8|1041.6|1043|1042.4|1043.2|1042.6|1041.8|1041.6|6261
1615472210000|2021-03-11 14:16:50|1043.2|1042.6|1043|1042.4|1043.4|1042.8|1042.8|1042.4|2760
1615472220000|2021-03-11 14:17:00|1042.8|1042.2|1043|1042.8|1043.4|1042.8|1042.8|1042.2|5121
1615472230000|2021-03-11 14:17:10|1042.8|1042.6|1042.8|1042.4|1043.2|1042.6|1042.6|1042.4|4689
1615472240000|2021-03-11 14:17:20|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|2103
1615472260000|2021-03-11 14:17:40|1043.2|1042.6|1043.2|1042.8|1043.2|1042.8|1043.2|1042.6|1015
1615472270000|2021-03-11 14:17:50|1043|1042.6|1043.4|1042.8|1043.6|1042.8|1043|1042.4|1492
1615472280000|2021-03-11 14:18:00|1043.6|1043|1044.4|1043.8|1044.4|1044|1043.6|1043|2922
1615472290000|2021-03-11 14:18:10|1044.2|1043.6|1044.6|1044|1044.8|1044.4|1044.2|1043.6|13135
1615472300000|2021-03-11 14:18:20|1045.6|1044.4|1044.8|1044.4|1045.6|1045.2|1044.6|1044|35556
1615472310000|2021-03-11 14:18:30|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|588
1615472320000|2021-03-11 14:18:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|1000
1615472330000|2021-03-11 14:18:50|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.4|1044|1586
1615472340000|2021-03-11 14:19:00|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1615472350000|2021-03-11 14:19:10|1044.4|1043.6|1044.2|1043.6|1044.4|1043.6|1044|1043.4|2287
1615472370000|2021-03-11 14:19:30|1044|1043.8|1044|1043.6|1044.2|1044|1044|1043.6|600
1615472380000|2021-03-11 14:19:40||1043.8||1043.8||1043.8||1043.8|200
1615472390000|2021-03-11 14:19:50|1044.2|1044|1044.6|1044|1044.6|1044.2|1044|1043.6|14437
1615472400000|2021-03-11 14:20:00|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1615472410000|2021-03-11 14:20:10|1044.6|1044|1044.6|1044.2|1044.8|1044.2|1044.6|1044|0
1615472420000|2021-03-11 14:20:20||1044.4||1044.4||1044.4||1044.4|0
1615472430000|2021-03-11 14:20:30|1044.8||1044.8||1044.8||1044.8||430
1615472450000|2021-03-11 14:20:50|1045|1044.6|1045.2|1044.6|1045.4|1044.8|1045|1044.4|3922
1615472460000|2021-03-11 14:21:00|1045|1044.8|1044.6|1044.2|1045|1044.8|1044.6|1044.2|7095
1615472470000|2021-03-11 14:21:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1043.8|1301
1615472480000|2021-03-11 14:21:20|1044.6|1044.2|1044.6|1044|1045|1044.4|1044.6|1044|1633
1615472500000|2021-03-11 14:21:40|1044.4|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|89
1615472510000|2021-03-11 14:21:50|1044.8|1044.2|1045.2|1044.6|1045.2|1044.8|1044.8|1044.2|1597
1615472520000|2021-03-11 14:22:00|1045|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044|0
1615472530000|2021-03-11 14:22:10|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.6|1044|500
1615472540000|2021-03-11 14:22:20|1044.4||1044.4||1044.4||1044.4||0
1615472560000|2021-03-11 14:22:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|1930
1615472570000|2021-03-11 14:22:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1615472580000|2021-03-11 14:23:00|1044|1043.6|1043.8|1043.2|1044|1043.6|1043.8|1043.2|1671
1615472590000|2021-03-11 14:23:10||1043.4||1043.4||1043.4||1043.4|450
1615472600000|2021-03-11 14:23:20|1044|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.4|1739
1615472610000|2021-03-11 14:23:30|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.4|0
1615472620000|2021-03-11 14:23:40|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1615472630000|2021-03-11 14:23:50|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1089
1615472640000|2021-03-11 14:24:00|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.4|24
1615472650000|2021-03-11 14:24:10|1044|1043.6|1044|1043.4|1044|1043.6|1043.6|1043.4|13061
1615472660000|2021-03-11 14:24:20|1044.2|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|1850
1615472680000|2021-03-11 14:24:40||1043.8||1043.6||1043.8||1043.6|0
1615472690000|2021-03-11 14:24:50|1044|1043.4|1043.6|1043|1044.2|1043.6|1043.4|1042.8|5921
1615472700000|2021-03-11 14:25:00|1043.4|1042.8|1043.8|1043.2|1044|1043.4|1043.4|1042.8|1057
1615472710000|2021-03-11 14:25:10|1043.6||1043.8||1043.8||1043.6||0
1615472720000|2021-03-11 14:25:20|1043.6||1043.6||1043.6||1043.6||0
1615472730000|2021-03-11 14:25:30|1043.8|1043.4|1044.2|1043.6|1044.2|1043.8|1043.8|1043.4|467
1615472740000|2021-03-11 14:25:40|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|511
1615472750000|2021-03-11 14:25:50|1044|1043.2|1043.2|1042.8|1044|1043.2|1043.2|1042.6|6321
1615472760000|2021-03-11 14:26:00|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1042.8|1485
1615472790000|2021-03-11 14:26:30|||||||||75
1615472810000|2021-03-11 14:26:50|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.4|289
1615472820000|2021-03-11 14:27:00|1043.8|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|4243
1615472830000|2021-03-11 14:27:10|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.6|1334
1615472840000|2021-03-11 14:27:20|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|577
1615472860000|2021-03-11 14:27:40|1044.8|1044.4|1045.2|1044.8|1045.4|1045|1044.6|1044.4|20965
1615472870000|2021-03-11 14:27:50|1045.4|1045|1045.6|1045.2|1045.8|1045.2|1045.2|1045|3781
1615472880000|2021-03-11 14:28:00|1045.8|1045.4|1045.2|1044.8|1045.8|1045.4|1045.2|1044.6|2724
1615472900000|2021-03-11 14:28:20|1045|1045|1044.8|1044.4|1045|1045|1044.8|1044.4|15981
1615472920000|2021-03-11 14:28:40|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|1272
1615472930000|2021-03-11 14:28:50|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|0
1615472950000|2021-03-11 14:29:10|1044.6||1044.6||1044.8||1044.6||1091
1615472970000|2021-03-11 14:29:30|1044.8|1044.6|1045.4|1044.8|1045.4|1044.8|1044.8|1044.6|1853
1615472980000|2021-03-11 14:29:40|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|494
1615472990000|2021-03-11 14:29:50|1045.6|1045.4|1046.2|1045.6|1046.4|1045.6|1045.6|1045.4|14889
1615473000000|2021-03-11 14:30:00|1046.4|1045.8|1047|1046.6|1047.2|1046.8|1046|1045.6|20829
1615473010000|2021-03-11 14:30:10|1046.8|1046.4|1048|1047.2|1048.4|1048|1046.6|1046.2|38019
1615473020000|2021-03-11 14:30:20|1047.8|1047.4|1047.4|1046.8|1047.8|1047.4|1047.4|1046.8|1075
1615473030000|2021-03-11 14:30:30|1047.2|1046.6|1046.8|1046.6|1047.2|1046.8|1046.8|1046|5158
1615473040000|2021-03-11 14:30:40|1047||1047.2||1047.2||1047||186
1615473050000|2021-03-11 14:30:50|1047|1046.8|1047.4|1046.8|1047.4|1047|1047|1046.6|4198
1615473060000|2021-03-11 14:31:00|1047.2|1046.6|1046.8|1046.2|1047.4|1046.8|1046.8|1046.2|3488
1615473070000|2021-03-11 14:31:10|1047|1046.4|1045.8|1045.2|1047|1046.6|1045.4|1045.2|19255
1615473080000|2021-03-11 14:31:20|1045.6|1045|1045.4|1045|1045.6|1045|1044.4|1043.6|37850
1615473090000|2021-03-11 14:31:30|1045.6|1044.8|1045|1044.4|1045.6|1044.8|1044.8|1044.4|1094
1615473100000|2021-03-11 14:31:40|1045.2|1044.6|1044.6|1044|1045.2|1044.6|1044.2|1043.8|4112
1615473110000|2021-03-11 14:31:50|1044.8|1044.2|1044|1043.2|1044.8|1044.4|1043.8|1043|1302
1615473120000|2021-03-11 14:32:00|1043.8|1043|1043.2|1042.6|1044|1043.4|1043.2|1042.6|2927
1615473130000|2021-03-11 14:32:10|1043.4|1042.8|1042.8|1042.4|1043.4|1042.8|1042.8|1042.2|2118
1615473140000|2021-03-11 14:32:20|1043.2|1042.6|1043.6|1043.2|1043.6|1043.2|1043.2|1042.6|1233
1615473150000|2021-03-11 14:32:30|1043.4|1043|1041.2|1040.6|1043.4|1043|1040.8|1040.2|53866
1615473160000|2021-03-11 14:32:40|1041.8|1040.8|1041.4|1040.8|1042|1041.8|1041.2|1040.6|27339
1615473170000|2021-03-11 14:32:50|1041.6|1041|1041.4|1041|1041.6|1041|1041.4|1040.8|200
1615473180000|2021-03-11 14:33:00|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|338
1615473190000|2021-03-11 14:33:10|1041.6|1041.2|1042.6|1042.2|1043.2|1042.6|1041.4|1041.2|29029
1615473200000|2021-03-11 14:33:20|1042.8|1042.4|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|5861
1615473210000|2021-03-11 14:33:30|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1041.8|0
1615473220000|2021-03-11 14:33:40|1043|1042.2|1043|1042.4|1043|1042.4|1043|1042.2|279
1615473230000|2021-03-11 14:33:50|1042.8|1042.2|1042.6|1042|1042.8|1042.4|1042.6|1042|9624
1615473240000|2021-03-11 14:34:00|1042.4|1042.2|1041.4|1040.8|1042.8|1042.2|1041.4|1040.8|9077
1615473250000|2021-03-11 14:34:10|1041.6|1041|1041.6|1041.2|1041.8|1041.4|1041.6|1041|1015
1615473260000|2021-03-11 14:34:20|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|1660
1615473270000|2021-03-11 14:34:30|1041.8|1041.4|1041.2|1040.4|1041.8|1041.4|1041.2|1040.4|8681
1615473280000|2021-03-11 14:34:40|1041|1040.6|1040|1039.6|1041|1040.6|1040|1039.4|2038
1615473290000|2021-03-11 14:34:50|1039.8|1039.4|1040.8|1040.4|1041.2|1040.4|1039.4|1039|3714
1615473300000|2021-03-11 14:35:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1615473310000|2021-03-11 14:35:10|1040.6|1040.2|1041.6|1041|1041.6|1041|1040.6|1040.2|1165
1615473330000|2021-03-11 14:35:30|1041.8|1041.2|1041.4|1041|1042|1041.4|1041.4|1040.8|1762
1615473340000|2021-03-11 14:35:40|1041.2|1040.8|1039.2|1039|1041.2|1040.8|1039.2|1038.8|11661
1615473350000|2021-03-11 14:35:50|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039|4299
1615473360000|2021-03-11 14:36:00|1039.6|1039|1039.2|1038.6|1039.6|1039.2|1039.2|1038.6|6420
1615473370000|2021-03-11 14:36:10|1039|1038.4|1038.4|1037.8|1039|1038.4|1038|1037.6|862
1615473380000|2021-03-11 14:36:20|1038.2|1037.6|1037.6|1037.2|1038.2|1037.6|1037.4|1036.8|0
1615473390000|2021-03-11 14:36:30|1037.8|1037.4|1037.6|1037.2|1038|1037.4|1037.6|1037.2|492
1615473400000|2021-03-11 14:36:40|1038|1037.4|1038|1037.2|1038.2|1037.6|1037.6|1037.2|8412
1615473410000|2021-03-11 14:36:50|1037.8|1036.8|1037.4|1036.8|1037.8|1036.8|1037.2|1036.4|4500
1615473420000|2021-03-11 14:37:00|1037.2|1036.6|1037.2|1036.8|1037.6|1037|1037.2|1036.6|500
1615473430000|2021-03-11 14:37:10|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|3183
1615473440000|2021-03-11 14:37:20|1037.8|1037|1037.6|1037.2|1037.8|1037.2|1037.6|1037|100
1615473450000|2021-03-11 14:37:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037|1518
1615473460000|2021-03-11 14:37:40|1037.4|1037|1037.2|1036.8|1037.6|1037.2|1037.2|1036.8|403
1615473470000|2021-03-11 14:37:50|1037|1036.6|1037.6|1037.2|1037.6|1037.2|1036.8|1036.2|3864
1615473490000|2021-03-11 14:38:10|1037.8||1037.6||1037.8||1037.6||0
1615473500000|2021-03-11 14:38:20|1037.8||1037.6||1037.8||1037.6||0
1615473510000|2021-03-11 14:38:30|1037.8|1037.4|1038|1037.8|1038.2|1037.8|1037.6|1037|10718
1615473520000|2021-03-11 14:38:40|1038.2|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.4|1746
1615473530000|2021-03-11 14:38:50|1038|1037.4|1038|1037.6|1038.2|1038|1037.6|1037|12743
1615473540000|2021-03-11 14:39:00|1037.8|1037.4|1038.4|1038|1038.4|1038.2|1037.8|1037.4|7531
1615473550000|2021-03-11 14:39:10|1038.6|1038.2|1039|1038.6|1039|1038.8|1038.6|1038.2|8364
1615473560000|2021-03-11 14:39:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1524
1615473570000|2021-03-11 14:39:30|1039|1038.6|1039.4|1038.8|1039.6|1039.2|1039|1038.4|5486
1615473580000|2021-03-11 14:39:40|1039.2|1038.6|1039.4|1039|1039.6|1039|1039.2|1038.6|5405
1615473590000|2021-03-11 14:39:50|1039.2|1038.8|1038.6|1038|1039.4|1039|1038.6|1037.8|2049
1615473600000|2021-03-11 14:40:00|1038.4|1038.2|1039|1038.4|1039.2|1038.8|1038.4|1038.2|1543
1615473610000|2021-03-11 14:40:10|1038.8|1038.6|1039.4|1038.8|1039.4|1038.8|1038.8|1038.4|3488
1615473620000|2021-03-11 14:40:20|1039.2|1038.6|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|285
1615473630000|2021-03-11 14:40:30|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|1032
1615473640000|2021-03-11 14:40:40|1039||1039.2||1039.2||1039||0
1615473650000|2021-03-11 14:40:50|1039||1039||1039||1039||200
1615473660000|2021-03-11 14:41:00|1039.2|1038.8|1040|1039.4|1040.6|1040|1039.2|1038.8|11623
1615473670000|2021-03-11 14:41:10|1039.8|1039.6|1040.4|1040.2|1040.6|1040.2|1039.8|1039.6|16271
1615473680000|2021-03-11 14:41:20|1040.6|1040|1040.2|1039.8|1040.6|1040.4|1040|1039.4|4568
1615473690000|2021-03-11 14:41:30|1040|1039.6|1039.2|1038.8|1040|1039.6|1039.2|1038.8|4815
1615473700000|2021-03-11 14:41:40|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|8183
1615473710000|2021-03-11 14:41:50||1039||1038.8||1039||1038.8|0
1615473720000|2021-03-11 14:42:00|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|1000
1615473730000|2021-03-11 14:42:10|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|3084
1615473740000|2021-03-11 14:42:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1615473750000|2021-03-11 14:42:30|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.2|1038.8|3124
1615473760000|2021-03-11 14:42:40|1039.4|1038.8|1038.4|1038|1039.4|1038.8|1038.4|1038|4130
1615473770000|2021-03-11 14:42:50|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|1533
1615473780000|2021-03-11 14:43:00|1038.2|1037.8|1038.4|1038.2|1038.6|1038.2|1038|1037.4|3181
1615473790000|2021-03-11 14:43:10|1038.6|1038.4|1038.8|1038.4|1039|1038.4|1038.6|1038.4|214
1615473800000|2021-03-11 14:43:20|1038.6|1038.2|1037.6|1037.2|1038.6|1038.2|1037.6|1037.2|2178
1615473810000|2021-03-11 14:43:30|1037.8|1037.4|1037.6|1037.2|1038|1037.6|1037.6|1037.2|1115
1615473820000|2021-03-11 14:43:40|1037.8|1037.4|1037.8|1037.2|1038|1037.4|1037.8|1037.2|0
1615473840000|2021-03-11 14:44:00|1038|1037.4|1038.6|1038.2|1038.6|1038.2|1038|1037.4|10847
1615473850000|2021-03-11 14:44:10|1038.8|1038.4|1038|1037.6|1038.8|1038.4|1037.8|1037.4|5960
1615473860000|2021-03-11 14:44:20|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1615473870000|2021-03-11 14:44:30|1038|1037.4|1038|1037.6|1038|1037.8|1037.8|1037.4|427
1615473880000|2021-03-11 14:44:40|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|862
1615473890000|2021-03-11 14:44:50|1037.8|1037.2|1037.8|1037.2|1038|1037.4|1037.4|1037.2|707
1615473900000|2021-03-11 14:45:00|1037.6|1037|1037.4|1036.8|1037.8|1037|1036.4|1036.2|27313
1615473910000|2021-03-11 14:45:10|1037.2|1037|1038|1037.8|1038.4|1037.8|1037.2|1037|10531
1615473920000|2021-03-11 14:45:20|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|1167
1615473930000|2021-03-11 14:45:30|1038.6|1038.2|1039|1038.4|1039|1038.4|1038.6|1038|984
1615473940000|2021-03-11 14:45:40|1039.2|1038.6|1039.4|1039|1039.6|1039.2|1039|1038.6|4107
1615473950000|2021-03-11 14:45:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1
1615473960000|2021-03-11 14:46:00|1039.6|1039.2|1040.2|1039.8|1040.2|1039.8|1039.6|1039.2|2943
1615473970000|2021-03-11 14:46:10|1040.4|1040|1040.4|1040.2|1040.4|1040.2|1040.2|1040|5265
1615473980000|2021-03-11 14:46:20|1040.6||1040.6||1040.6||1040.6||963
1615473990000|2021-03-11 14:46:30||1040.4||1040.2||1040.4||1040.2|1463
1615474000000|2021-03-11 14:46:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.2|8942
1615474020000|2021-03-11 14:47:00|1040.8|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|1873
1615474030000|2021-03-11 14:47:10|1040.6|1040|1040.8|1040.6|1040.8|1040.6|1040.6|1040|2123
1615474040000|2021-03-11 14:47:20||1040.4||1040.4||1040.6||1040.2|0
1615474050000|2021-03-11 14:47:30|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|8038
1615474060000|2021-03-11 14:47:40|1040.6|1040.4|1041.4|1041|1041.4|1041|1040.6|1040.4|13588
1615474070000|2021-03-11 14:47:50|1041.6|1041.2|1042|1041.6|1042|1041.8|1041.6|1041.2|7285
1615474080000|2021-03-11 14:48:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|3229
1615474090000|2021-03-11 14:48:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|504
1615474100000|2021-03-11 14:48:20|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|3112
1615474110000|2021-03-11 14:48:30|1042|1041.6|1042|1041.4|1042.2|1041.8|1041.8|1041.4|7797
1615474120000|2021-03-11 14:48:40|1041.8|1041.6|1042|1041.4|1042|1041.8|1041.6|1041.4|4885
1615474130000|2021-03-11 14:48:50|1042.2|1041.6|1042.2|1041.8|1042.2|1042|1042.2|1041.6|1200
1615474140000|2021-03-11 14:49:00|1042.4|1042|1042.4|1042|1042.8|1042.4|1042.4|1042|5599
1615474150000|2021-03-11 14:49:10|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|1090
1615474160000|2021-03-11 14:49:20|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043|1042.6|1305
1615474180000|2021-03-11 14:49:40|1043|1043|1043|1042.6|1043.2|1043|1043|1042.6|2746
1615474190000|2021-03-11 14:49:50|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|2133
1615474200000|2021-03-11 14:50:00|1043.6|1043.2|1044.2|1043.8|1044.4|1044|1043.6|1043.2|8535
1615474210000|2021-03-11 14:50:10|1044|1043.4|1043.8|1043.4|1044|1043.4|1043.8|1043.2|6392
1615474220000|2021-03-11 14:50:20|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|5431
1615474230000|2021-03-11 14:50:30|1044.4|1044|1045|1044.4|1045|1044.4|1044.4|1044|5353
1615474240000|2021-03-11 14:50:40|1044.8|1044.2|1044.6|1044.2|1044.8|1044.2|1044.4|1043.8|3938
1615474250000|2021-03-11 14:50:50|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.8|1044.4|5481
1615474260000|2021-03-11 14:51:00|1045|1044.2|1044.6|1044.2|1045|1044.2|1044.2|1043.8|6149
1615474270000|2021-03-11 14:51:10|1044.8|1044.4|1045.2|1044.8|1045.4|1045|1044.8|1044.4|7297
1615474280000|2021-03-11 14:51:20|1045.4|1044.6|1045.2|1044.8|1045.4|1044.8|1045|1044.6|1704
1615474290000|2021-03-11 14:51:30|1045|1045|1045.4|1044.8|1045.4|1045|1045|1044.8|1289
1615474300000|2021-03-11 14:51:40|1045.6|1045|1045.6|1045.2|1046|1045.6|1045.6|1045|755
1615474310000|2021-03-11 14:51:50|1045.4|1045|1044.8|1044.4|1045.4|1045|1044.8|1044.4|6737
1615474320000|2021-03-11 14:52:00|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.6|2997
1615474330000|2021-03-11 14:52:10|1045.4|1045.2|1044.8|1044.4|1045.8|1045.6|1044.8|1044.4|11356
1615474340000|2021-03-11 14:52:20|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.4|1044.2|6883
1615474350000|2021-03-11 14:52:30|1044.8|1044.4|1044.2|1043.8|1044.8|1044.4|1044.2|1043.8|1500
1615474360000|2021-03-11 14:52:40|1044.4|1044|1044|1043.6|1044.4|1044|1044|1043.6|0
1615474370000|2021-03-11 14:52:50|1044.2|1043.8|1043.6|1043.4|1044.4|1043.8|1043.6|1043.4|600
1615474380000|2021-03-11 14:53:00|1043.8|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|3050
1615474390000|2021-03-11 14:53:10||1043.2||1043.2||1043.2||1043.2|482
1615474400000|2021-03-11 14:53:20|1043.4|1043|1043.6|1043|1043.6|1043|1043.2|1043|1877
1615474410000|2021-03-11 14:53:30|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|0
1615474420000|2021-03-11 14:53:40|1044|1043.6|1044.4|1044|1044.4|1044.2|1044|1043.6|1792
1615474430000|2021-03-11 14:53:50|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.4|1044|2922
1615474440000|2021-03-11 14:54:00|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|5218
1615474450000|2021-03-11 14:54:10|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.4|1044|2939
1615474460000|2021-03-11 14:54:20|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1615474470000|2021-03-11 14:54:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615474480000|2021-03-11 14:54:40|1045.2|1044.8|1044.6|1044.2|1045.2|1044.8|1044.4|1044.2|7855
1615474500000|2021-03-11 14:55:00|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|2596
1615474510000|2021-03-11 14:55:10|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.4|1045|3970
1615474520000|2021-03-11 14:55:20|1045.6||1045.6||1045.6||1045.6||0
1615474530000|2021-03-11 14:55:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|167
1615474540000|2021-03-11 14:55:40|1046|1045.6|1046.8|1046.2|1046.8|1046.2|1046|1045.6|1597
1615474550000|2021-03-11 14:55:50|1047|1046.4|1046.8|1046.4|1047.2|1046.6|1046.2|1046|4624
1615474560000|2021-03-11 14:56:00|1047|1046.6|1047|1046.4|1047|1046.6|1047|1046.4|0
1615474570000|2021-03-11 14:56:10||1046.6||1046.8||1046.8||1046.6|0
1615474580000|2021-03-11 14:56:20|1047.2|1047|1047|1046.4|1047.6|1047|1047|1046.4|429
1615474590000|2021-03-11 14:56:30|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046.2|585
1615474610000|2021-03-11 14:56:50|1046.8|1046|1047|1046.6|1047.2|1046.8|1046.8|1046|12773
1615474620000|2021-03-11 14:57:00|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047|1046.6|3734
1615474630000|2021-03-11 14:57:10|1047.6|1047.4|1048.6|1048|1048.6|1048|1047.6|1047.4|6844
1615474640000|2021-03-11 14:57:20|1048.4|1048.2|1048.4|1048|1048.4|1048.4|1048.2|1048|1736
1615474650000|2021-03-11 14:57:30|1048.2||1048.4||1048.4||1048.2||0
1615474660000|2021-03-11 14:57:40|1048.2|1047.8|1047|1046.6|1048.2|1047.8|1047|1046.6|10697
1615474670000|2021-03-11 14:57:50|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|1885
1615474680000|2021-03-11 14:58:00|1047.6|1047|1047.6|1047.4|1047.6|1047.4|1047.6|1047|3900
1615474690000|2021-03-11 14:58:10|1047.8|1047.6|1048.4|1047.8|1048.4|1048|1047.8|1047.4|4204
1615474700000|2021-03-11 14:58:20|1048.2|1047.6|1047.6|1047.2|1048.4|1048|1047.4|1047.2|5410
1615474710000|2021-03-11 14:58:30|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1179
1615474720000|2021-03-11 14:58:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|1372
1615474730000|2021-03-11 14:58:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|683
1615474740000|2021-03-11 14:59:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|2078
1615474750000|2021-03-11 14:59:10|1047.8|1047.4|1046.4|1046|1047.8|1047.4|1046.2|1045.8|5904
1615474760000|2021-03-11 14:59:20|1046.6|1046.2|1046.8|1046.4|1047|1046.6|1046.6|1046.2|2546
1615474770000|2021-03-11 14:59:30|1047|1046.2|1047|1046.6|1047.2|1046.6|1046.8|1046.2|2099
1615474780000|2021-03-11 14:59:40|1046.8|1046.4|1046.6|1046|1046.8|1046.6|1046.6|1046|0
1615474790000|2021-03-11 14:59:50|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1615474800000|2021-03-11 15:00:00|1047|1046.6|1047.6|1047|1048.4|1048|1047|1046.6|3608
1615474810000|2021-03-11 15:00:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047.2|600
1615474820000|2021-03-11 15:00:20|1047.8|1047.4|1048.2|1047.6|1048.4|1048|1047.8|1047.4|1783
1615474830000|2021-03-11 15:00:30|1048|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|0
1615474850000|2021-03-11 15:00:50||1047.6||1047.6||1047.6||1047.6|0
1615474860000|2021-03-11 15:01:00|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|2449
1615474870000|2021-03-11 15:01:10|1048|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|4662
1615474880000|2021-03-11 15:01:20|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|4362
1615474890000|2021-03-11 15:01:30|1047.4|1047.4|1047.6|1047|1047.6|1047.4|1047.2|1046.8|3836
1615474900000|2021-03-11 15:01:40|1047.4|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|0
1615474910000|2021-03-11 15:01:50|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.2|1045.8|16847
1615474920000|2021-03-11 15:02:00|1046.8|1046.4|1046|1045.6|1046.8|1046.4|1045.6|1045.4|8317
1615474930000|2021-03-11 15:02:10|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|9168
1615474940000|2021-03-11 15:02:20|1046.2|1045.8|1046.6|1046.4|1046.6|1046.4|1046.2|1045.8|8064
1615474950000|2021-03-11 15:02:30|1046.8|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.6|974
1615474960000|2021-03-11 15:02:40|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|2091
1615474970000|2021-03-11 15:02:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|2713
1615474980000|2021-03-11 15:03:00|1046.6|1046.2|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|1625
1615474990000|2021-03-11 15:03:10|1046|1045.6|1046.2|1045.8|1046.2|1046|1046|1045.6|2375
1615475000000|2021-03-11 15:03:20|1046|1045.6|1045.8|1045.4|1046.4|1046|1045.8|1045.2|12031
1615475010000|2021-03-11 15:03:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615475020000|2021-03-11 15:03:40|1045.8|1045.4|1046.4|1046|1046.6|1046.2|1045.8|1045.4|17773
1615475030000|2021-03-11 15:03:50|1046.2|1045.6|1046.4|1045.8|1046.4|1046|1045.8|1045.4|6422
1615475040000|2021-03-11 15:04:00|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.6|1045.4|2940
1615475050000|2021-03-11 15:04:10|1045.6|1045.2|1046.2|1045.8|1046.4|1045.8|1045.4|1045.2|6301
1615475060000|2021-03-11 15:04:20|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|887
1615475070000|2021-03-11 15:04:30|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|1510
1615475080000|2021-03-11 15:04:40|1046.4|1045.8|1046|1045.6|1046.4|1045.8|1045.8|1045.6|2145
1615475090000|2021-03-11 15:04:50|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|0
1615475100000|2021-03-11 15:05:00|1045.6|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|0
1615475110000|2021-03-11 15:05:10|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|7378
1615475120000|2021-03-11 15:05:20|1046|1045.6|1046.6|1046.2|1046.6|1046.2|1046|1045.6|1744
1615475130000|2021-03-11 15:05:30|1046.4|1046|1046.6|1046|1046.6|1046|1046.4|1046|0
1615475140000|2021-03-11 15:05:40|1046.8|1046.2|1047|1046.8|1047.2|1046.8|1046.8|1046.2|10673
1615475150000|2021-03-11 15:05:50|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|3654
1615475160000|2021-03-11 15:06:00|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|891
1615475170000|2021-03-11 15:06:10|1047.6|1047.2|1048|1047.8|1048.2|1047.8|1047.4|1047|8522
1615475180000|2021-03-11 15:06:20|1047.8|1047.6|1047.4|1047|1047.8|1047.8|1047.4|1047|2564
1615475190000|2021-03-11 15:06:30||1047.2||1047.2||1047.2||1047.2|0
1615475200000|2021-03-11 15:06:40|1047.2|1047|1046.8|1046.6|1047.2|1047|1046.8|1046.6|640
1615475210000|2021-03-11 15:06:50|1046.6|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|610
1615475220000|2021-03-11 15:07:00|1047||1047||1047||1047||1636
1615475230000|2021-03-11 15:07:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1394
1615475240000|2021-03-11 15:07:20|1047.2|1046.8|1047.2|1047|1047.4|1047|1047|1046.6|1468
1615475250000|2021-03-11 15:07:30|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|1220
1615475260000|2021-03-11 15:07:40|1047.2|1047|1047.8|1047.6|1047.8|1047.6|1047.2|1047|4491
1615475270000|2021-03-11 15:07:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|615
1615475280000|2021-03-11 15:08:00|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|0
1615475290000|2021-03-11 15:08:10|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1898
1615475340000|2021-03-11 15:09:00|1048.4|1048|1047.6|1047|1048.4|1048|1047.6|1047|6789
1615475350000|2021-03-11 15:09:10|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1046.6|1046.4|5134
1615475360000|2021-03-11 15:09:20|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|755
1615475370000|2021-03-11 15:09:30|1046.6|1046.2|1048|1047.8|1048|1047.8|1046.6|1046.2|6257
1615475390000|2021-03-11 15:09:50|1048.2|1048|1049|1048.6|1049|1048.8|1048.2|1048|5546
1615475400000|2021-03-11 15:10:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2755
1615475410000|2021-03-11 15:10:10|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|990
1615475420000|2021-03-11 15:10:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|2003
1615475430000|2021-03-11 15:10:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|3368
1615475460000|2021-03-11 15:11:00|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|962
1615475470000|2021-03-11 15:11:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1046.8|1046.4|21704
1615475480000|2021-03-11 15:11:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|2641
1615475500000|2021-03-11 15:11:40|1047.8||1048||1048||1047.8||601
1615475510000|2021-03-11 15:11:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|2938
1615475520000|2021-03-11 15:12:00|1047.8|1047.6|1047.6|1047|1047.8|1047.6|1047.6|1047|2174
1615475530000|2021-03-11 15:12:10||1047.2||1047.2||1047.2||1047|0
1615475540000|2021-03-11 15:12:20|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1631
1615475550000|2021-03-11 15:12:30|1048|1047.6|1048|1047.6|1048|1047.8|1047.6|1047.4|2581
1615475560000|2021-03-11 15:12:40|1048.2|1047.8|1048.4|1048.2|1048.4|1048.2|1048.2|1047.6|3369
1615475570000|2021-03-11 15:12:50|1048.6|1048|1048.6|1048.2|1048.8|1048.4|1048.6|1048|2347
1615475580000|2021-03-11 15:13:00|1048.4|1048|1048.4|1048.2|1048.6|1048.2|1048.2|1048|592
1615475590000|2021-03-11 15:13:10|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|245
1615475600000|2021-03-11 15:13:20|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|2170
1615475610000|2021-03-11 15:13:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1615475620000|2021-03-11 15:13:40|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.2|2566
1615475630000|2021-03-11 15:13:50|1048.2|1047.2|1048.2|1047.8|1048.2|1047.8|1047.8|1047.2|9684
1615475640000|2021-03-11 15:14:00|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.6|1047.2|3851
1615475650000|2021-03-11 15:14:10|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1615475660000|2021-03-11 15:14:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1615475680000|2021-03-11 15:14:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|4091
1615475690000|2021-03-11 15:14:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|1890
1615475700000|2021-03-11 15:15:00|1048.2|1047.8|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|2093
1615475710000|2021-03-11 15:15:10|1048.6|1048.4|1049.6|1049.4|1049.6|1049.4|1048.6|1048.4|5499
1615475720000|2021-03-11 15:15:20|1049.4|1049.2|1050|1049.6|1050|1049.8|1049.4|1049.2|14751
1615475730000|2021-03-11 15:15:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615475740000|2021-03-11 15:15:40|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|2348
1615475750000|2021-03-11 15:15:50|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|4625
1615475760000|2021-03-11 15:16:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|951
1615475770000|2021-03-11 15:16:10|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|1357
1615475780000|2021-03-11 15:16:20|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|1252
1615475790000|2021-03-11 15:16:30|1049.2|1049.2|1049.4|1048.8|1049.4|1049.2|1049|1048.6|1343
1615475800000|2021-03-11 15:16:40|1049.2||1049.2||1049.2||1049.2||0
1615475810000|2021-03-11 15:16:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1828
1615475820000|2021-03-11 15:17:00|1049|1048.6|1048.8|1048.4|1049.4|1048.8|1048.6|1048.4|5054
1615475830000|2021-03-11 15:17:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|1535
1615475850000|2021-03-11 15:17:30|1049|1048.6|1048.8|1048.2|1049.2|1048.6|1048.8|1048.2|2063
1615475860000|2021-03-11 15:17:40|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.2|1100
1615475880000|2021-03-11 15:18:00|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|1734
1615475890000|2021-03-11 15:18:10|1048.4||1048.4||1048.4||1048.4||1094
1615475900000|2021-03-11 15:18:20|1048.6|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|4553
1615475910000|2021-03-11 15:18:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2766
1615475920000|2021-03-11 15:18:40|1048|1047.6|1047.6|1047.2|1048|1047.8|1047.4|1047|10288
1615475930000|2021-03-11 15:18:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047|1696
1615475940000|2021-03-11 15:19:00|1047.8|1047.4|1048.6|1048.2|1048.6|1048.2|1047.6|1047.4|8301
1615475950000|2021-03-11 15:19:10|1048.4|1048|1048.2|1047.6|1048.4|1048.4|1048.2|1047.6|1660
1615475960000|2021-03-11 15:19:20|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|0
1615475980000|2021-03-11 15:19:40|1048.2|1047.8|1048.2|1047.8|1048.4|1048.2|1048|1047.8|8367
1615475990000|2021-03-11 15:19:50|1048.4|1048|1048.4|1048|1049|1048.8|1048.4|1047.8|7948
1615476000000|2021-03-11 15:20:00|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.6|1048.2|3528
1615476010000|2021-03-11 15:20:10|1049|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.8|2470
1615476020000|2021-03-11 15:20:20|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|10423
1615476030000|2021-03-11 15:20:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2085
1615476040000|2021-03-11 15:20:40|1049.6|1049.6|1049.6|1049.4|1049.6|1049.6|1049.6|1049.4|1222
1615476050000|2021-03-11 15:20:50|1049.8||1049.8||1049.8||1049.8||0
1615476060000|2021-03-11 15:21:00|1049.6|1049.6|1049.6|1049.2|1049.6|1049.6|1049.4|1049.2|5466
1615476070000|2021-03-11 15:21:10|1049.4|1049.4|1049.2|1048.8|1049.4|1049.4|1049.2|1048.8|840
1615476080000|2021-03-11 15:21:20|1049||1049.2||1049.2||1049||0
1615476090000|2021-03-11 15:21:30|1049.4|1049|1049.4|1049|1050|1049.6|1049.2|1049|9373
1615476100000|2021-03-11 15:21:40|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|1497
1615476110000|2021-03-11 15:21:50||1049||1049||1049||1048.8|0
1615476120000|2021-03-11 15:22:00|1049.6|1049.2|1050|1049.8|1050|1049.8|1049.6|1049.2|6307
1615476130000|2021-03-11 15:22:10|1050.2|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|9349
1615476140000|2021-03-11 15:22:20|1050.2|1050.2|1050.2|1049.6|1050.2|1050.2|1050.2|1049.6|3911
1615476150000|2021-03-11 15:22:30|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.4|1049|2035
1615476160000|2021-03-11 15:22:40|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|0
1615476170000|2021-03-11 15:22:50|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|0
1615476180000|2021-03-11 15:23:00|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|3137
1615476190000|2021-03-11 15:23:10|1049.4|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|486
1615476200000|2021-03-11 15:23:20|1049.2||1049||1049.2||1049||0
1615476210000|2021-03-11 15:23:30|1049.2|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|2055
1615476220000|2021-03-11 15:23:40|||||||||733
1615476230000|2021-03-11 15:23:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1071
1615476240000|2021-03-11 15:24:00|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|3469
1615476260000|2021-03-11 15:24:20|1048.4|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1615476270000|2021-03-11 15:24:30|1048.2|1047.8|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|2982
1615476280000|2021-03-11 15:24:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|1044
1615476290000|2021-03-11 15:24:50||1048.2||1048.2||1048.2||1048|820
1615476300000|2021-03-11 15:25:00|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|3935
1615476310000|2021-03-11 15:25:10|1048.6|1048.2|1048.6|1048.4|1049|1048.6|1048.6|1048.2|639
1615476320000|2021-03-11 15:25:20|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1889
1615476330000|2021-03-11 15:25:30|1048.8|1048.4|1049|1048.6|1049.6|1049.2|1048.8|1048.4|18015
1615476350000|2021-03-11 15:25:50||1048.8||1048.6||1048.8||1048.6|555
1615476360000|2021-03-11 15:26:00||1048.8||1048.8||1048.8||1048.8|0
1615476370000|2021-03-11 15:26:10|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1119
1615476380000|2021-03-11 15:26:20|1049.4|1049|1049.4|1049|1049.6|1049|1049.4|1049|639
1615476390000|2021-03-11 15:26:30|1049|1048.8|1048.8|1048.2|1049|1048.8|1048.4|1048|3415
1615476400000|2021-03-11 15:26:40|1048.6|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|1822
1615476410000|2021-03-11 15:26:50|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1615476430000|2021-03-11 15:27:10|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.2|2696
1615476440000|2021-03-11 15:27:20|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|854
1615476450000|2021-03-11 15:27:30|1049|1048.6|1049.8|1049.4|1049.8|1049.4|1049|1048.6|17241
1615476460000|2021-03-11 15:27:40|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1385
1615476470000|2021-03-11 15:27:50|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|729
1615476480000|2021-03-11 15:28:00|1049.6|1049.4|1050.4|1050|1050.4|1050|1049.6|1049.4|6500
1615476490000|2021-03-11 15:28:10|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.4|1050|1065
1615476500000|2021-03-11 15:28:20|1050.8|1050.2|1051.2|1050.8|1051.2|1050.8|1050.6|1050.2|5319
1615476510000|2021-03-11 15:28:30|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1051|205
1615476520000|2021-03-11 15:28:40|1051.6|1051.4|1051.8|1051.2|1051.8|1051.4|1051.4|1051.2|6996
1615476530000|2021-03-11 15:28:50|1051.6|1051.4|1051.2|1051|1051.8|1051.4|1051.2|1050.8|2885
1615476540000|2021-03-11 15:29:00|1051.4|1050.8|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|3801
1615476550000|2021-03-11 15:29:10|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.6|1050.2|6210
1615476560000|2021-03-11 15:29:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|777
1615476580000|2021-03-11 15:29:40|1050.8|1050.4|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2197
1615476590000|2021-03-11 15:29:50|1051|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|339
1615476600000|2021-03-11 15:30:00|||||||||756
1615476610000|2021-03-11 15:30:10|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|1280
1615476620000|2021-03-11 15:30:20|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2006
1615476640000|2021-03-11 15:30:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|1115
1615476650000|2021-03-11 15:30:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|401
1615476660000|2021-03-11 15:31:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|1000
1615476670000|2021-03-11 15:31:10|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1615476680000|2021-03-11 15:31:20|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.6|1156
1615476690000|2021-03-11 15:31:30|1051.4|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|4190
1615476700000|2021-03-11 15:31:40|1051.2|1050.8|1051.2|1050.8|1051.8|1051.4|1051|1050.6|16182
1615476710000|2021-03-11 15:31:50|1051.4|1050.6|1051|1050.6|1051.4|1050.6|1051|1050.6|503
1615476720000|2021-03-11 15:32:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|0
1615476730000|2021-03-11 15:32:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|746
1615476740000|2021-03-11 15:32:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1434
1615476750000|2021-03-11 15:32:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1615476770000|2021-03-11 15:32:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|5209
1615476780000|2021-03-11 15:33:00|1050.4|1050|1050.2|1050|1050.4|1050.2|1050.2|1049.8|997
1615476790000|2021-03-11 15:33:10|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|200
1615476820000|2021-03-11 15:33:40|1050.2|1050.2|1050.4|1050.2|1050.6|1050.2|1050.2|1050.2|2460
1615476830000|2021-03-11 15:33:50|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|9
1615476840000|2021-03-11 15:34:00|1050.8|1050.6|1050.4|1049.8|1051|1050.6|1050.4|1049.8|2702
1615476850000|2021-03-11 15:34:10|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|2166
1615476860000|2021-03-11 15:34:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|200
1615476870000|2021-03-11 15:34:30||1050.2||1050||1050.2||1050|0
1615476880000|2021-03-11 15:34:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|4155
1615476890000|2021-03-11 15:34:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1615476900000|2021-03-11 15:35:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1015
1615476910000|2021-03-11 15:35:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1049.8|1049.4|9674
1615476920000|2021-03-11 15:35:20|1050.6|1049.8|1050.4|1050|1050.6|1050|1050.2|1049.8|1716
1615476930000|2021-03-11 15:35:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1615476940000|2021-03-11 15:35:40||1050||1050||1050||1050|0
1615476950000|2021-03-11 15:35:50|1050.4||1050.4||1050.4||1050.4||996
1615476960000|2021-03-11 15:36:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|0
1615476970000|2021-03-11 15:36:10|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|898
1615476980000|2021-03-11 15:36:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|1562
1615476990000|2021-03-11 15:36:30|1050.4||1050.4||1050.6||1050.4||755
1615477000000|2021-03-11 15:36:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|196
1615477010000|2021-03-11 15:36:50|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1756
1615477020000|2021-03-11 15:37:00|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.8|1050.4|4847
1615477030000|2021-03-11 15:37:10|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051|1050.8|8844
1615477040000|2021-03-11 15:37:20|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1615477050000|2021-03-11 15:37:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|1725
1615477070000|2021-03-11 15:37:50|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|862
1615477080000|2021-03-11 15:38:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|2311
1615477090000|2021-03-11 15:38:10|1051.2|1051.2|1051.2|1050.8|1051.2|1051.2|1051.2|1050.8|397
1615477100000|2021-03-11 15:38:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|1617
1615477110000|2021-03-11 15:38:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|1120
1615477120000|2021-03-11 15:38:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.6|7460
1615477130000|2021-03-11 15:38:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|500
1615477140000|2021-03-11 15:39:00|||||||||106
1615477150000|2021-03-11 15:39:10|1050.2||1050.4||1050.4||1050.2||675
1615477170000|2021-03-11 15:39:30|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|6097
1615477180000|2021-03-11 15:39:40|1049.8|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.4|4444
1615477190000|2021-03-11 15:39:50||1049.6||1049.6||1049.6||1049.6|0
1615477200000|2021-03-11 15:40:00|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1615477210000|2021-03-11 15:40:10|1050.2|1050|1050.8|1050.4|1050.8|1050.4|1050|1049.8|10966
1615477220000|2021-03-11 15:40:20|1051||1050.8||1051||1050.8||500
1615477230000|2021-03-11 15:40:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|4548
1615477250000|2021-03-11 15:40:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|605
1615477260000|2021-03-11 15:41:00|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|5475
1615477270000|2021-03-11 15:41:10|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|1064
1615477280000|2021-03-11 15:41:20|||||||||192
1615477290000|2021-03-11 15:41:30|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|795
1615477300000|2021-03-11 15:41:40|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|1555
1615477310000|2021-03-11 15:41:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1615477320000|2021-03-11 15:42:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1615477330000|2021-03-11 15:42:10|1051.4|1051|1051.2|1050.8|1051.6|1051|1051.2|1050.8|2112
1615477340000|2021-03-11 15:42:20|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1615477350000|2021-03-11 15:42:30|1051||1051||1051||1051||0
1615477360000|2021-03-11 15:42:40|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|386
1615477370000|2021-03-11 15:42:50|1050.8|1050.8|1051.6|1051.2|1051.8|1051.4|1050.8|1050.8|23698
1615477380000|2021-03-11 15:43:00|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|245
1615477390000|2021-03-11 15:43:10|1051.4||1051.4||1051.4||1051.4||486
1615477400000|2021-03-11 15:43:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1615477410000|2021-03-11 15:43:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|3763
1615477420000|2021-03-11 15:43:40|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|0
1615477430000|2021-03-11 15:43:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|1986
1615477460000|2021-03-11 15:44:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|1874
1615477470000|2021-03-11 15:44:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|3078
1615477490000|2021-03-11 15:44:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|3620
1615477500000|2021-03-11 15:45:00|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1615477510000|2021-03-11 15:45:10||1051.4||1051.2||1051.4||1051.2|165
1615477520000|2021-03-11 15:45:20|1051.8|1051.4|1052.4|1052.2|1052.4|1052.2|1051.8|1051.4|8248
1615477530000|2021-03-11 15:45:30|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|3470
1615477540000|2021-03-11 15:45:40|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|5118
1615477550000|2021-03-11 15:45:50|1052.6|1052.4|1053|1052.4|1053|1052.4|1052.6|1052.2|8359
1615477560000|2021-03-11 15:46:00|1053.2|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|343
1615477570000|2021-03-11 15:46:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053|1372
1615477580000|2021-03-11 15:46:20|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|7347
1615477590000|2021-03-11 15:46:30|1053.2|1053|1052.8|1052.6|1053.2|1053|1052.8|1052.6|11073
1615477610000|2021-03-11 15:46:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|3411
1615477620000|2021-03-11 15:47:00|1052.6||1052.6||1052.6||1052.6||1450
1615477630000|2021-03-11 15:47:10|1052.8|1052.6|1053.2|1052.8|1053.2|1053|1052.8|1052.6|131
1615477640000|2021-03-11 15:47:20|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|0
1615477650000|2021-03-11 15:47:30|1053.6|1053.4|1054|1053.8|1054|1053.8|1053.6|1053.4|2908
1615477660000|2021-03-11 15:47:40|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|2533
1615477670000|2021-03-11 15:47:50|||||||||500
1615477680000|2021-03-11 15:48:00|1053.6|1053.4|1053.4|1053.2|1053.6|1053.4|1053.4|1053.2|6593
1615477690000|2021-03-11 15:48:10|1053.6|1053.4|1053.6|1053.4|1053.8|1053.4|1053.4|1053.2|5477
1615477720000|2021-03-11 15:48:40|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|1053.4|1053.2|4580
1615477730000|2021-03-11 15:48:50||1053||1053||1053||1053|3693
1615477750000|2021-03-11 15:49:10|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053.2|5738
1615477760000|2021-03-11 15:49:20|1053.8||1053.6||1053.8||1053.6||3779
1615477770000|2021-03-11 15:49:30|1053.8|1053.2|1053.8|1053.4|1053.8|1053.6|1053.8|1053.2|2890
1615477780000|2021-03-11 15:49:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.4|2643
1615477800000|2021-03-11 15:50:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|4500
1615477820000|2021-03-11 15:50:20||1053.8||1053.8||1053.8||1053.8|13287
1615477830000|2021-03-11 15:50:30|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|41526
1615477850000|2021-03-11 15:50:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|4134
1615477870000|2021-03-11 15:51:10|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.4|1052.8|4752
1615477890000|2021-03-11 15:51:30|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|2615
1615477900000|2021-03-11 15:51:40||1053||1053||1053||1053|314
1615477910000|2021-03-11 15:51:50|1053.4||1053.4||1053.4||1053.4||0
1615477920000|2021-03-11 15:52:00|1053.2|1053.2|1053|1052.8|1053.4|1053.2|1053|1052.8|3318
1615477930000|2021-03-11 15:52:10|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|6062
1615477940000|2021-03-11 15:52:20|1052.8|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.6|1352
1615477950000|2021-03-11 15:52:30|1052.6|1052.4|1052|1051.6|1052.6|1052.4|1052|1051.6|11215
1615477960000|2021-03-11 15:52:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|900
1615477970000|2021-03-11 15:52:50|1052|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|8074
1615477980000|2021-03-11 15:53:00|1052||1052||1052||1052||0
1615477990000|2021-03-11 15:53:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|1592
1615478000000|2021-03-11 15:53:20||1051.8||1051.6||1051.8||1051.6|550
1615478010000|2021-03-11 15:53:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|2231
1615478020000|2021-03-11 15:53:40|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.2|1051|1791
1615478040000|2021-03-11 15:54:00|1051.2|1051|1051|1050.6|1051.2|1051|1050.8|1050.6|1031
1615478080000|2021-03-11 15:54:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|4910
1615478090000|2021-03-11 15:54:50|1051.2|1051.2|1051.2|1050.8|1051.4|1051.2|1051|1050.8|3607
1615478100000|2021-03-11 15:55:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|600
1615478120000|2021-03-11 15:55:20|1051.2|1050.8|1051.6|1051|1051.6|1051|1051.2|1050.8|5268
1615478130000|2021-03-11 15:55:30|1051.8|1051.2|1051.2|1050.8|1051.8|1051.4|1051.2|1050.8|1048
1615478140000|2021-03-11 15:55:40||1051||1051||1051||1051|0
1615478150000|2021-03-11 15:55:50|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|660
1615478160000|2021-03-11 15:56:00|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|3603
1615478170000|2021-03-11 15:56:10|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|1619
1615478180000|2021-03-11 15:56:20|1050.8|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.4|2602
1615478190000|2021-03-11 15:56:30|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|36
1615478220000|2021-03-11 15:57:00|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|217
1615478230000|2021-03-11 15:57:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|600
1615478240000|2021-03-11 15:57:20|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|1447
1615478250000|2021-03-11 15:57:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|236
1615478260000|2021-03-11 15:57:40|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|296
1615478270000|2021-03-11 15:57:50|1051||1051.2||1051.2||1051||755
1615478280000|2021-03-11 15:58:00||1051||1051||1051||1051|217
1615478290000|2021-03-11 15:58:10|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|544
1615478310000|2021-03-11 15:58:30|1051|1051|1051.2|1050.8|1051.2|1051|1051|1050.8|971
1615478320000|2021-03-11 15:58:40||1051||1051||1051||1051|0
1615478340000|2021-03-11 15:59:00||1050.8||1050.8||1050.8||1050.8|0
1615478370000|2021-03-11 15:59:30|1051|1050.6|1050.6|1050.4|1051|1050.8|1050.4|1050|9661
1615478380000|2021-03-11 15:59:40|||||||||200
1615478390000|2021-03-11 15:59:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|1583
1615478400000|2021-03-11 16:00:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|2029
1615478410000|2021-03-11 16:00:10|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|300
1615478420000|2021-03-11 16:00:20|1050.4|1050|1050|1049.6|1050.4|1050|1049.8|1049.4|5112
1615478430000|2021-03-11 16:00:30|1049.8|1049.4|1050|1049.6|1050.2|1050|1049.6|1049.4|31409
1615478440000|2021-03-11 16:00:40|||||||||755
1615478450000|2021-03-11 16:00:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|1498
1615478460000|2021-03-11 16:01:00|||||||||47
1615478470000|2021-03-11 16:01:10|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049|1048.6|4843
1615478480000|2021-03-11 16:01:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1615478510000|2021-03-11 16:01:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|2296
1615478520000|2021-03-11 16:02:00|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|883
1615478530000|2021-03-11 16:02:10|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|0
1615478540000|2021-03-11 16:02:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|5518
1615478550000|2021-03-11 16:02:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|4097
1615478560000|2021-03-11 16:02:40|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1037
1615478580000|2021-03-11 16:03:00|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|1708
1615478590000|2021-03-11 16:03:10|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1615478600000|2021-03-11 16:03:20||1049.8||1049.8||1049.8||1049.8|0
1615478610000|2021-03-11 16:03:30|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|567
1615478640000|2021-03-11 16:04:00|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|1962
1615478670000|2021-03-11 16:04:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|214
1615478680000|2021-03-11 16:04:40|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|9012
1615478690000|2021-03-11 16:04:50|1049.8||1050||1050||1049.8||0
1615478700000|2021-03-11 16:05:00|1049.8|1049.8|1050|1049.8|1050|1049.8|1049.8|1049.8|0
1615478720000|2021-03-11 16:05:20|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|938
1615478740000|2021-03-11 16:05:40|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|1502
1615478750000|2021-03-11 16:05:50|1049.8|1049.8|1049.6|1049.4|1049.8|1049.8|1049.6|1049.4|3687
1615478760000|2021-03-11 16:06:00|1049.8|1049.2|1049.6|1049.2|1049.8|1049.2|1049.2|1049|21323
1615478770000|2021-03-11 16:06:10||1049.4||1049.2||1049.4||1049.2|0
1615478780000|2021-03-11 16:06:20||1049.4||1049.4||1049.4||1049.4|0
1615478790000|2021-03-11 16:06:30|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|3237
1615478800000|2021-03-11 16:06:40|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.2|1049|5569
1615478810000|2021-03-11 16:06:50|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2243
1615478820000|2021-03-11 16:07:00|1049.8|1049.4|1050|1049.8|1050|1049.8|1049.8|1049.4|1619
1615478830000|2021-03-11 16:07:10|1050.2|1050|1050.4|1050|1050.6|1050.2|1050|1049.8|6606
1615478840000|2021-03-11 16:07:20|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|7589
1615478870000|2021-03-11 16:07:50||1050.8||1050.6||1050.8||1050.6|15
1615478880000|2021-03-11 16:08:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|416
1615478890000|2021-03-11 16:08:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|2409
1615478900000|2021-03-11 16:08:20|1051.2|1051|1051.4|1051|1051.6|1051.4|1051|1050.6|20800
1615478910000|2021-03-11 16:08:30|1051.6|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|601
1615478920000|2021-03-11 16:08:40|1052|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|7385
1615478940000|2021-03-11 16:09:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|4399
1615478950000|2021-03-11 16:09:10|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|8400
1615478980000|2021-03-11 16:09:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|6458
1615479000000|2021-03-11 16:10:00|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.6|2778
1615479010000|2021-03-11 16:10:10||1051.8||1051.8||1051.8||1051.6|0
1615479020000|2021-03-11 16:10:20|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.4|1052|1998
1615479040000|2021-03-11 16:10:40|1052.2|1052|1052.2|1052|1052.2|1052.2|1052.2|1052|1983
1615479050000|2021-03-11 16:10:50|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|0
1615479060000|2021-03-11 16:11:00|1052.2|1052|1051.8|1051.2|1052.2|1052|1051.6|1051.2|7308
1615479070000|2021-03-11 16:11:10||1051.4||1051.4||1051.4||1051.4|0
1615479080000|2021-03-11 16:11:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|7065
1615479120000|2021-03-11 16:12:00|1052|1051.6|1051.8|1051.6|1052|1051.8|1051.8|1051.4|3495
1615479130000|2021-03-11 16:12:10|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|925
1615479140000|2021-03-11 16:12:20|1052.2||1052.2||1052.2||1052.2||0
1615479150000|2021-03-11 16:12:30|1052|1052|1052|1051.6|1052.4|1052|1052|1051.6|16214
1615479160000|2021-03-11 16:12:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1615479170000|2021-03-11 16:12:50|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|5630
1615479190000|2021-03-11 16:13:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|868
1615479210000|2021-03-11 16:13:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|2460
1615479230000|2021-03-11 16:13:50||1052.2||1052.2||1052.2||1052.2|500
1615479240000|2021-03-11 16:14:00|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|5418
1615479250000|2021-03-11 16:14:10|1052.2|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|997
1615479260000|2021-03-11 16:14:20|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|127
1615479270000|2021-03-11 16:14:30|1052.2|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|7704
1615479280000|2021-03-11 16:14:40|1052.4|1051.8|1052.2|1052|1052.4|1052|1052.2|1051.8|7845
1615479300000|2021-03-11 16:15:00|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|5269
1615479310000|2021-03-11 16:15:10|1052.4|1052|1052.4|1052.2|1052.6|1052.2|1052.2|1052|7295
1615479320000|2021-03-11 16:15:20|1052.2|1052|1052.4|1052.2|1052.4|1052.2|1052.2|1052|1360
1615479330000|2021-03-11 16:15:30|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.2|3730
1615479340000|2021-03-11 16:15:40|1052.6|1052.6|1052.8|1052.6|1052.8|1052.6|1052.6|1052.6|0
1615479350000|2021-03-11 16:15:50|1053|1052.8|1052.4|1052|1053|1052.8|1052.4|1052|4401
1615479360000|2021-03-11 16:16:00|1052.2|1052.2|1052.4|1052.2|1052.4|1052.2|1052.2|1052|0
1615479370000|2021-03-11 16:16:10|1052.6|1052.4|1052.2|1051.8|1052.6|1052.4|1052.2|1051.8|7146
1615479380000|2021-03-11 16:16:20|1052||1052.2||1052.2||1052||0
1615479390000|2021-03-11 16:16:30|1052|1052|1052.4|1052|1053|1052.8|1052|1052|20453
1615479400000|2021-03-11 16:16:40|1052.2|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|3154
1615479410000|2021-03-11 16:16:50|1052|1051.8|1052|1051.6|1052.4|1052.2|1052|1051.6|2339
1615479430000|2021-03-11 16:17:10||1051.8||1051.8||1051.8||1051.8|0
1615479440000|2021-03-11 16:17:20|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|993
1615479460000|2021-03-11 16:17:40|1052.2|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|987
1615479470000|2021-03-11 16:17:50|1052||1052||1052||1052||704
1615479480000|2021-03-11 16:18:00|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|4627
1615479490000|2021-03-11 16:18:10||1051||1051||1051||1051|1048
1615479500000|2021-03-11 16:18:20|1051.2||1051.4||1051.4||1051.2||1833
1615479510000|2021-03-11 16:18:30|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|1866
1615479520000|2021-03-11 16:18:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1928
1615479550000|2021-03-11 16:19:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|915
1615479560000|2021-03-11 16:19:20|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|5382
1615479570000|2021-03-11 16:19:30|1052||1052||1052||1052||0
1615479580000|2021-03-11 16:19:40|1052.2|1051.8|1052.2|1052|1052.2|1052|1052.2|1051.8|1183
1615479590000|2021-03-11 16:19:50|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|1065
1615479600000|2021-03-11 16:20:00|1052.4||1052.4||1052.4||1052.4||394
1615479610000|2021-03-11 16:20:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|768
1615479640000|2021-03-11 16:20:40|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1093
1615479650000|2021-03-11 16:20:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|4536
1615479660000|2021-03-11 16:21:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|5358
1615479670000|2021-03-11 16:21:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1979
1615479680000|2021-03-11 16:21:20||1052.2||1052.2||1052.2||1052.2|0
1615479700000|2021-03-11 16:21:40|||||||||130
1615479710000|2021-03-11 16:21:50|1052.2|1052|1052|1051.6|1052.4|1052|1051.6|1051.2|10930
1615479720000|2021-03-11 16:22:00|1052.2||1052||1052.2||1052||0
1615479730000|2021-03-11 16:22:10|||||||||550
1615479740000|2021-03-11 16:22:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|761
1615479750000|2021-03-11 16:22:30||1051.6||1051.6||1051.6||1051.6|758
1615479760000|2021-03-11 16:22:40||1051.4||1051.4||1051.4||1051.4|100
1615479770000|2021-03-11 16:22:50|1051.6||1051.6||1051.6||1051.6||0
1615479780000|2021-03-11 16:23:00|1051.8|1051.6|1051.4|1051|1051.8|1051.6|1051.4|1051|12859
1615479790000|2021-03-11 16:23:10|1051.2|1050.8|1051.2|1050.8|1051.4|1050.8|1051|1050.8|398
1615479800000|2021-03-11 16:23:20|1051|1050.6|1051.2|1050.6|1051.2|1051|1051|1050.6|7076
1615479810000|2021-03-11 16:23:30|1051|1050.8|1050.8|1050.4|1051.4|1051.2|1050.8|1050.4|8784
1615479820000|2021-03-11 16:23:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|533
1615479830000|2021-03-11 16:23:50|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.6|1050.2|1472
1615479840000|2021-03-11 16:24:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|8100
1615479870000|2021-03-11 16:24:30|1050.2|1050.2|1050|1049.8|1050.2|1050.2|1050|1049.8|10716
1615479880000|2021-03-11 16:24:40|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050|1050|1802
1615479890000|2021-03-11 16:24:50|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|0
1615479900000|2021-03-11 16:25:00|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.8|1049.4|6504
1615479910000|2021-03-11 16:25:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049.8|1049.4|1832
1615479930000|2021-03-11 16:25:30|1050|1049.6|1049.6|1049.2|1050|1049.8|1049.6|1049.2|3392
1615479940000|2021-03-11 16:25:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|1346
1615479950000|2021-03-11 16:25:50|1049.8|1049.4|1050|1049.6|1050.2|1049.8|1049.8|1049.4|3663
1615479960000|2021-03-11 16:26:00|1049.8|1049.8|1049.6|1049.2|1050|1049.8|1049.6|1049.2|4981
1615479970000|2021-03-11 16:26:10||1049.4||1049.2||1049.4||1049.2|2720
1615479980000|2021-03-11 16:26:20|1049.8|1049.4|1049.8|1049.6|1050.2|1049.8|1049.8|1049.2|10308
1615479990000|2021-03-11 16:26:30|1050|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|3697
1615480000000|2021-03-11 16:26:40|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.4|1050.2|14339
1615480020000|2021-03-11 16:27:00|1050.4|1050.4|1050.4|1050.2|1050.4|1050.4|1050.4|1050.2|0
1615480030000|2021-03-11 16:27:10|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|9404
1615480040000|2021-03-11 16:27:20|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|4503
1615480050000|2021-03-11 16:27:30|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|3933
1615480060000|2021-03-11 16:27:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|2928
1615480070000|2021-03-11 16:27:50|1050|1049.6|1049.8|1049.4|1050.2|1049.8|1049.6|1049.2|16342
1615480080000|2021-03-11 16:28:00|1050.4|1049.6|1050.4|1050|1050.4|1050|1050.4|1049.6|5586
1615480100000|2021-03-11 16:28:20|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|8319
1615480110000|2021-03-11 16:28:30|1050.6||1050.6||1050.6||1050.6||0
1615480120000|2021-03-11 16:28:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1381
1615480130000|2021-03-11 16:28:50|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.4|2346
1615480140000|2021-03-11 16:29:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.4|390
1615480150000|2021-03-11 16:29:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|0
1615480160000|2021-03-11 16:29:20|1050.6||1050.6||1050.6||1050.6||3251
1615480170000|2021-03-11 16:29:30|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|1400
1615480180000|2021-03-11 16:29:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|1811
1615480190000|2021-03-11 16:29:50|1050.2|1049.8|1050|1049.4|1050.8|1050.2|1050|1049.4|2921
1615536010000|2021-03-12 08:00:10|1048.2|1046|1047.6|1046.4|1048.2|1046.4|1047.6|1046|26
1615536020000|2021-03-12 08:00:20|1047.8|1046.6|1048.6|1047|1049|1048|1047.8|1046.4|0
1615536030000|2021-03-12 08:00:30|1048.8|1047.2|1049.6|1048.2|1049.6|1048.4|1048.8|1047.2|2862
1615536040000|2021-03-12 08:00:40|1049.4||1049.4||1049.4||1049.4||0
1615536080000|2021-03-12 08:01:20|1049.2|1048.4|1051.6|1050.2|1052.4|1050.8|1049|1048.2|8861
1615536090000|2021-03-12 08:01:30|1051.8|1050.4|1052.4|1050.6|1052.6|1051|1051.8|1050.2|5000
1615536100000|2021-03-12 08:01:40|1052.6|1050.8|1052.6|1051.8|1052.6|1052.2|1052.2|1050.8|1000
1615536110000|2021-03-12 08:01:50|1052.8|1052|1053.8|1052.2|1054|1052.4|1052.8|1052|2519
1615536120000|2021-03-12 08:02:00|1053.6|1052|1054|1052.4|1054|1052.4|1053.4|1052|0
1615536130000|2021-03-12 08:02:10|1054.2|1053|1054.4|1053|1054.6|1053.4|1054|1053|432
1615536140000|2021-03-12 08:02:20|1054.6|1053.2|1054.6|1053.6|1054.6|1053.6|1054.4|1053.2|1023
1615536150000|2021-03-12 08:02:30|1055|1053.8|1055|1054|1055|1054|1055|1053.8|2186
1615536160000|2021-03-12 08:02:40|1054.8|1053.6|1054|1053|1054.8|1053.6|1054|1053|2362
1615536170000|2021-03-12 08:02:50|1054.2|1053.2|1054|1053|1054.4|1053.2|1054|1053|0
1615536180000|2021-03-12 08:03:00|1053.8|1052.8|1053.6|1052.2|1054|1052.8|1053.4|1052.2|10469
1615536190000|2021-03-12 08:03:10|1053.2|1052.4|1053.4|1052|1053.6|1052.6|1053|1051.8|6436
1615536200000|2021-03-12 08:03:20|1053.6|1052.2|1053.8|1052.6|1053.8|1052.6|1053.6|1052.2|0
1615536210000|2021-03-12 08:03:30|1054|1052.8|1053.4|1053.2|1054|1053.2|1053.4|1052.6|4316
1615536220000|2021-03-12 08:03:40|1053.8|1052.8|1054.8|1053.8|1055|1054|1053.6|1052|16619
1615536230000|2021-03-12 08:03:50||1053.6||1053.4||1053.6||1053.4|0
1615536240000|2021-03-12 08:04:00||1053.2||1053.6||1053.6||1053.2|0
1615536250000|2021-03-12 08:04:10|1055|1053.8|1055.4|1054.2|1055.6|1054.2|1055|1053.8|600
1615536260000|2021-03-12 08:04:20|1054.8|1053|1057|1055.6|1057|1055.6|1054.6|1053|33540
1615536270000|2021-03-12 08:04:30|1055.8|1055.8|1056.8|1055.2|1057|1055.8|1055.8|1055.2|5000
1615536280000|2021-03-12 08:04:40||1055||1055.4||1055.4||1054.8|0
1615536290000|2021-03-12 08:04:50||1055.2||1055.2||1055.2||1055|500
1615536300000|2021-03-12 08:05:00|1056.4|1055|1055.4|1054.8|1056.4|1055|1055.4|1054.2|5799
1615536310000|2021-03-12 08:05:10|1055.2|1054.4|1054|1053|1055.2|1054.8|1053.8|1052.4|20498
1615536320000|2021-03-12 08:05:20|1054.2|1053.2|1054.4|1053.8|1055.2|1054.2|1053.6|1053.2|2607
1615536330000|2021-03-12 08:05:30|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.2|319
1615536340000|2021-03-12 08:05:40|1054.2|1053.6|1054|1053.2|1054.2|1053.6|1053|1052.8|2326
1615536350000|2021-03-12 08:05:50|1054.2|1054|1054.2|1053.4|1054.4|1054.2|1054|1053.2|1205
1615536360000|2021-03-12 08:06:00|1054.4|1053.6|1056|1055.2|1056.8|1055.8|1054.4|1053.6|8795
1615536370000|2021-03-12 08:06:10|1055.8|1055.6|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|325
1615536380000|2021-03-12 08:06:20|1055.6|1055|1056.6|1055.6|1056.6|1056.2|1055.4|1054.8|14280
1615536390000|2021-03-12 08:06:30|1056.4|1054.6|1057.2|1056|1057.4|1056.6|1056|1054.4|34673
1615536400000|2021-03-12 08:06:40|1057|1055.8|1056.6|1055.8|1057|1055.8|1056.6|1055.8|200
1615536410000|2021-03-12 08:06:50|1056.4|1055.6|1055.8|1054.6|1056.4|1055.6|1054.8|1054.4|4508
1615536420000|2021-03-12 08:07:00|1055.6|1054.8|1056.4|1055.6|1056.4|1055.8|1055.6|1054.8|2842
1615536430000|2021-03-12 08:07:10|1056.6|1055.8|1056.8|1056.2|1056.8|1056.2|1056.6|1055.8|200
1615536440000|2021-03-12 08:07:20|1057|1056.4|1056.6|1056|1057|1056.4|1056.6|1056|6872
1615536450000|2021-03-12 08:07:30|1056.8|1056.2|1057.2|1056.6|1057.4|1056.8|1056.8|1056.2|2017
1615536460000|2021-03-12 08:07:40|1057|1056.4|1056.6|1056|1057|1056.4|1056.6|1055.8|2918
1615536470000|2021-03-12 08:07:50|1056|1055.8|1056.2|1055.6|1056.6|1056|1056|1055.6|5480
1615536480000|2021-03-12 08:08:00|1056.4|1055.4|1057.2|1056.6|1057.2|1056.6|1056.4|1055.4|4996
1615536490000|2021-03-12 08:08:10|1057.4|1056.8|1057.8|1057|1058|1057.4|1057|1056.6|3626
1615536500000|2021-03-12 08:08:20|1057.6|1056.8|1058|1057|1058.4|1057.6|1057.6|1056.6|18480
1615536510000|2021-03-12 08:08:30|1057.8|1057.2|1057.6|1056.8|1057.8|1057.2|1057.6|1056.8|500
1615536520000|2021-03-12 08:08:40|1057.8|1057|1058|1057|1058|1057|1057.8|1057|0
1615536530000|2021-03-12 08:08:50|1058.2|1057.2|1059|1058|1059.2|1058.2|1058.2|1057.2|2331
1615536540000|2021-03-12 08:09:00|1059.2|1058.2|1058.6|1058|1059.6|1058.6|1058.6|1058|14484
1615536550000|2021-03-12 08:09:10|1058.8|1058.2|1059|1058.2|1059|1058.2|1058.8|1058.2|134
1615536560000|2021-03-12 08:09:20|1058.8|1058.4|1058.8|1058.2|1059.2|1058.4|1058.6|1058|5744
1615536570000|2021-03-12 08:09:30|1058.6|1058|1058.6|1057.8|1058.8|1058|1058|1057.6|1699
1615536580000|2021-03-12 08:09:40|1058.8|1058|1059.2|1058.4|1059.8|1059.2|1058.8|1058|3772
1615536590000|2021-03-12 08:09:50|1059|1058.6|1057.8|1057.4|1059|1058.6|1057.8|1057|6550
1615536600000|2021-03-12 08:10:00|1057.6|1057.2|1056.6|1056|1057.8|1057.2|1056.6|1056|3548
1615536610000|2021-03-12 08:10:10|1056.4|1055.8|1056.2|1055.2|1056.4|1055.8|1056.2|1055.2|2990
1615536620000|2021-03-12 08:10:20|1055.2|1055|1055.2|1054.6|1056.2|1055.2|1054.8|1054.4|13265
1615536630000|2021-03-12 08:10:30|1055.4|1054.8|1055.4|1054.6|1056|1055.4|1055.4|1054.6|1214
1615536640000|2021-03-12 08:10:40|1055.6|1054.8|1055.8|1055|1056|1055|1055.6|1054.8|3600
1615536650000|2021-03-12 08:10:50|1056|1054.8|1055.8|1054.8|1056|1054.8|1055.8|1054.8|0
1615536660000|2021-03-12 08:11:00|1055.6|1053.8|1054.8|1054.2|1055.6|1054.8|1054.4|1053.6|25718
1615536670000|2021-03-12 08:11:10|1054.6|1054|1053.6|1052.8|1054.6|1054|1053.6|1052.8|600
1615536680000|2021-03-12 08:11:20||1053||1053||1053||1053|0
1615536690000|2021-03-12 08:11:30|1053.4|1052.8|1052.6|1052|1053.4|1052.8|1052.6|1052|478
1615536700000|2021-03-12 08:11:40|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.6|0
1615536710000|2021-03-12 08:11:50|1052.8|1052.2|1052.6|1052|1053.2|1052.6|1052.6|1052|1551
1615536720000|2021-03-12 08:12:00|1052.4|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.6|1128
1615536730000|2021-03-12 08:12:10|1052.2|1051.8|1052.4|1051.4|1052.4|1051.8|1052|1051.4|42
1615536740000|2021-03-12 08:12:20|1052.2|1051.2|1052|1051.4|1052.2|1051.4|1051.4|1051.2|5555
1615536750000|2021-03-12 08:12:30|1052.2||1052.2||1052.2||1052.2||0
1615536760000|2021-03-12 08:12:40|1051.8|1051.6|1052|1051.2|1052.2|1051.6|1051.8|1051|3463
1615536780000|2021-03-12 08:13:00|1052.2|1051.4|1052.4|1051.6|1052.6|1051.6|1052.2|1051.4|736
1615536790000|2021-03-12 08:13:10|1052.2|1051.4|1051.6|1051|1052.2|1051.4|1051.6|1051|800
1615536800000|2021-03-12 08:13:20|1051.4|1050.6|1050.6|1050.2|1051.4|1050.6|1050.6|1050|2350
1615536810000|2021-03-12 08:13:30|1050.8|1049.8|1050.2|1049.4|1050.8|1049.8|1050.2|1049.2|600
1615536820000|2021-03-12 08:13:40|1050|1049.2|1050|1049.2|1050|1049.2|1049.8|1049|0
1615536830000|2021-03-12 08:13:50|1049.8|1049|1050|1049.2|1050|1049.2|1049.8|1048.6|200
1615536840000|2021-03-12 08:14:00|1049.8|1049|1049.6|1048.8|1050.2|1049.2|1048.6|1048.2|12700
1615536860000|2021-03-12 08:14:20|1049.8|1049|1051|1050.2|1051|1050.2|1049.8|1049|3716
1615536870000|2021-03-12 08:14:30|1050.8|1050|1050|1049.2|1050.8|1050|1050|1049.2|694
1615536880000|2021-03-12 08:14:40|1049.8||1049.8||1050||1049.8||0
1615536890000|2021-03-12 08:14:50|1050|1049.8|1051.4|1050.8|1051.8|1051|1050|1049.4|11545
1615536900000|2021-03-12 08:15:00|1051.2|1050.6|1051.2|1050.4|1051.2|1050.6|1051|1050.2|11
1615536910000|2021-03-12 08:15:10|1051|1050.2|1050.2|1049.4|1051|1050.2|1050.2|1049.4|1706
1615536920000|2021-03-12 08:15:20|1050.4|1050.2|1050.8|1049.8|1050.8|1050.2|1050.4|1049.8|745
1615536930000|2021-03-12 08:15:30|1051|1050|1051|1050.2|1051|1050.2|1051|1050|465
1615536940000|2021-03-12 08:15:40|1050.8|1050|1050.4|1049.6|1050.8|1050|1050.4|1049.6|600
1615536950000|2021-03-12 08:15:50|1050.6|1049.8|1050.8|1049.8|1050.8|1049.8|1050.6|1049.8|0
1615536960000|2021-03-12 08:16:00|1051|1050|1051.6|1051|1051.6|1051.2|1051|1050|2436
1615536970000|2021-03-12 08:16:10|1051.4|1050.8|1051.4|1050.6|1051.6|1050.8|1051.4|1050.4|3500
1615536980000|2021-03-12 08:16:20|1051.2|1050.4|1051|1050.2|1051.4|1050.4|1050.6|1050.2|1864
1615536990000|2021-03-12 08:16:30|1051.2|1050.4|1051.2|1050.2|1051.2|1050.4|1051|1050|0
1615537000000|2021-03-12 08:16:40|1051|1050|1049.8|1049.2|1051|1050|1049.8|1049|1730
1615537010000|2021-03-12 08:16:50|1050|1049.4|1050.2|1049.2|1050.6|1050|1050|1049.2|618
1615537020000|2021-03-12 08:17:00|1050.4|1049.4|1051.4|1050.8|1051.4|1050.8|1050.4|1049.4|1801
1615537030000|2021-03-12 08:17:10|1051.2|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1615537040000|2021-03-12 08:17:20|1051.2|1050.8|1051.2|1050.6|1051.4|1050.8|1051.2|1050.6|416
1615537050000|2021-03-12 08:17:30|1051.4|1050.8|1052|1051.2|1052|1051.4|1051.4|1050.8|600
1615537060000|2021-03-12 08:17:40|1052.2|1051.4|1052.2|1051.4|1052.2|1051.4|1052.2|1051.4|0
1615537070000|2021-03-12 08:17:50|1052.4||1052||1052.4||1052||216
1615537080000|2021-03-12 08:18:00|1051.8|1051.2|1051.4|1050.8|1051.8|1051.4|1051.4|1050.8|1936
1615537090000|2021-03-12 08:18:10|1051.2|1050.6|1050.6|1050|1051.2|1050.8|1050.6|1049.8|2762
1615537100000|2021-03-12 08:18:20|1050.8|1050.2|1050.6|1049.8|1051|1050.2|1050.6|1049.8|1398
1615537110000|2021-03-12 08:18:30|1050.8|1050|1050.8|1050|1050.8|1050|1050.8|1050|0
1615537120000|2021-03-12 08:18:40|1051|1050.2|1051.4|1050.6|1051.4|1050.8|1051|1050.2|19
1615537130000|2021-03-12 08:18:50|1051.2|1050.4|1051|1050.6|1051.2|1050.6|1051|1050.2|0
1615537140000|2021-03-12 08:19:00|1051.2|1050.8|1051.4|1050.6|1051.4|1050.8|1050|1049.6|6715
1615537150000|2021-03-12 08:19:10|1051.6|1050.8|1051|1050.4|1051.8|1051|1051|1050.4|122
1615537160000|2021-03-12 08:19:20|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|128
1615537170000|2021-03-12 08:19:30|1051.2|1050.8|1051.4|1050.6|1051.4|1050.8|1051.2|1050.4|1247
1615537180000|2021-03-12 08:19:40|1051.2||1051.2||1051.4||1051.2||0
1615537190000|2021-03-12 08:19:50|1051|1050.4|1050.4|1049.6|1051|1050.4|1050.4|1049.6|0
1615537200000|2021-03-12 08:20:00|1050.2|1049.4|1051|1050.4|1051|1050.4|1050|1049.4|2224
1615537210000|2021-03-12 08:20:10|1050.8|1050.2|1050.8|1050|1051.2|1050.6|1050.8|1050|6976
1615537230000|2021-03-12 08:20:30|1050.6|1049.8|1050.4|1049.8|1050.6|1049.8|1050.4|1049.8|718
1615537240000|2021-03-12 08:20:40|1050.6||1050.4||1050.6||1050.4||200
1615537250000|2021-03-12 08:20:50|1050.2|1049.6|1050.4|1049.6|1050.4|1049.8|1050|1049.6|230
1615537260000|2021-03-12 08:21:00|1050.2|1049.4|1050|1049.2|1050.2|1049.4|1049.6|1049|1326
1615537270000|2021-03-12 08:21:10|1049.8|1049|1049.6|1049|1049.8|1049|1049.6|1049|0
1615537280000|2021-03-12 08:21:20|1049.8|1049.2|1050|1049.4|1050.4|1049.6|1049.6|1049|2569
1615537290000|2021-03-12 08:21:30|1050.2|1049.6|1050.4|1049.8|1050.8|1050|1050|1049.4|10472
1615537300000|2021-03-12 08:21:40|1050.2|1049.6|1051.2|1050.4|1051.2|1050.4|1050|1049.4|3023
1615537310000|2021-03-12 08:21:50|1051.4|1050.6|1053|1052|1053|1052|1051.4|1050.6|7099
1615537320000|2021-03-12 08:22:00|1052.8|1052.2|1052.4|1051.8|1053|1052.4|1052.2|1051.6|7350
1615537330000|2021-03-12 08:22:10|1052.6|1051.6|1052.8|1051.8|1052.8|1052|1052.4|1051.6|800
1615537340000|2021-03-12 08:22:20|1052.6||1052.4||1052.6||1052.4||0
1615537360000|2021-03-12 08:22:40|1052.2|1051.6|1052|1051.2|1052.2|1051.6|1051.6|1051|1340
1615537370000|2021-03-12 08:22:50||1051.4||1051.2||1051.4||1051.2|0
1615537380000|2021-03-12 08:23:00|1051.8|1051|1050.8|1050|1051.8|1051|1050.8|1050|2584
1615537390000|2021-03-12 08:23:10|1051|1049.8|1051.2|1050.4|1051.2|1050.6|1050.8|1049.8|1065
1615537400000|2021-03-12 08:23:20|1051|1050.2|1051.2|1050.6|1051.2|1050.6|1050.8|1050|800
1615537410000|2021-03-12 08:23:30|1051.4|1050.4|1050.8|1050|1051.4|1050.4|1050.8|1050|0
1615537420000|2021-03-12 08:23:40|1051|1050.2|1051.2|1050.6|1051.4|1050.6|1051|1050.2|495
1615537430000|2021-03-12 08:23:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1615537440000|2021-03-12 08:24:00|1050.6|1050|1051.2|1050.4|1051.2|1050.4|1050.4|1049.6|7134
1615537450000|2021-03-12 08:24:10|1051.6|1051.4|1052.8|1052|1053.4|1052.6|1051.6|1051.4|65012
1615537460000|2021-03-12 08:24:20|1053|1052.4|1053|1052.4|1053|1052.6|1052.8|1052|2398
1615537470000|2021-03-12 08:24:30|1053.4|1052.6|1054.4|1053.6|1054.4|1053.6|1053.4|1052.6|3294
1615537480000|2021-03-12 08:24:40|1054.6|1053.8|1055|1054.4|1055|1054.4|1054.4|1053.8|1040
1615537490000|2021-03-12 08:24:50|1054.8|1054.2|1055.4|1054.8|1055.6|1054.8|1054.8|1054.2|0
1615537500000|2021-03-12 08:25:00|1055.6|1055|1056|1055.4|1056|1055.6|1055.6|1054.8|282
1615537510000|2021-03-12 08:25:10|1055.8|1055.2|1056.6|1055.8|1056.8|1056.4|1055.8|1055.2|8990
1615537520000|2021-03-12 08:25:20|1056.4|1056|1056.4|1055.8|1056.6|1056.4|1056.4|1055.8|0
1615537530000|2021-03-12 08:25:30|1056.6|1056|1056.8|1056|1057|1056.4|1056.4|1055.8|605
1615537550000|2021-03-12 08:25:50|1057|1056.2|1057.4|1056.6|1057.4|1056.6|1056.8|1056.2|1214
1615537560000|2021-03-12 08:26:00|1057.6|1056.8|1057.6|1056.8|1057.8|1057.2|1056.6|1056|8459
1615537570000|2021-03-12 08:26:10|1057.4|1056.6|1057|1056.4|1057.4|1056.6|1056.8|1056.2|800
1615537580000|2021-03-12 08:26:20|1057.2|1056.6|1057.2|1056.4|1057.6|1057.2|1057|1056.4|3213
1615537590000|2021-03-12 08:26:30||1056.2||1056||1056.2||1056|0
1615537600000|2021-03-12 08:26:40|1057|1056.4|1056.6|1056.2|1057|1056.4|1056.6|1056|998
1615537610000|2021-03-12 08:26:50|1056.8|1056.6|1056.8|1056.2|1057|1056.6|1056.4|1055.8|5736
1615537620000|2021-03-12 08:27:00|1056.6|1056|1056.2|1055.4|1056.6|1056|1056|1055.4|1223
1615537630000|2021-03-12 08:27:10|1056|1055.2|1056|1055|1056.2|1055.6|1055.6|1055|2319
1615537640000|2021-03-12 08:27:20|1055.8||1055.6||1055.8||1055.6||0
1615537650000|2021-03-12 08:27:30|1055.8|1055.2|1056|1055.2|1056|1055.2|1055.8|1055.2|2518
1615537660000|2021-03-12 08:27:40|1056.2|1055.4|1056.4|1055.6|1056.4|1056|1056.2|1055.4|1900
1615537670000|2021-03-12 08:27:50||1055.8||1055.8||1055.8||1055.8|0
1615537680000|2021-03-12 08:28:00|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.6|1055.2|1146
1615537690000|2021-03-12 08:28:10|1055.8|1055.2|1056.2|1055.6|1056.2|1055.6|1055.6|1055|2927
1615537700000|2021-03-12 08:28:20|1056|1055.4|1056.4|1056|1056.4|1056|1056|1055.4|310
1615537710000|2021-03-12 08:28:30|1056.6||1056.8||1056.8||1056.6||0
1615537720000|2021-03-12 08:28:40|1056.6|1055.8|1056.2|1055.6|1056.6|1055.8|1056|1055.6|1031
1615537730000|2021-03-12 08:28:50|1056|1055.4|1056.2|1055.8|1056.2|1055.8|1056|1055.4|0
1615537740000|2021-03-12 08:29:00|1056.4|1056.4|1056.8|1056|1056.8|1056.4|1056.4|1056|2431
1615537750000|2021-03-12 08:29:10||1056.2||1056.4||1056.4||1056.2|3
1615537760000|2021-03-12 08:29:20||1056.2||1056.2||1056.4||1056.2|0
1615537770000|2021-03-12 08:29:30|1056.6|1056|1056.8|1056|1057|1056|1056.6|1055.8|2007
1615537790000|2021-03-12 08:29:50|1056|1055.8|1055.6|1055|1056|1055.8|1055.6|1054.8|3264
1615537800000|2021-03-12 08:30:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.6|1055.2|80
1615537810000|2021-03-12 08:30:10|1055.6||1055.8||1055.8||1055.6||0
1615537820000|2021-03-12 08:30:20|1055.6|1055.6|1057|1056.2|1057|1056.2|1055.6|1055.6|1698
1615537830000|2021-03-12 08:30:30|1057.2|1056.4|1056.8|1056.2|1057.2|1056.6|1056.8|1056.2|7689
1615537840000|2021-03-12 08:30:40|1056.6|1056|1057|1056.2|1057|1056.2|1056.4|1055.8|1652
1615537850000|2021-03-12 08:30:50|1056.8|1056.4|1057.2|1056.6|1057.6|1056.8|1056.8|1056.4|6309
1615537860000|2021-03-12 08:31:00|1057.4||1057.4||1057.4||1057.4||0
1615537870000|2021-03-12 08:31:10|1057.2|1056.4|1056.4|1055.8|1057.4|1056.4|1056.4|1055.8|2623
1615537880000|2021-03-12 08:31:20|1056.2|1055.6|1056.6|1056.2|1056.6|1056.2|1056|1055.4|3529
1615537890000|2021-03-12 08:31:30|1056.8|1057|1056.8|1056.2|1057.2|1057|1056.8|1056.2|8778
1615537900000|2021-03-12 08:31:40|1056.6|1056|1056.4|1055.6|1056.6|1056|1056.4|1055.6|0
1615537920000|2021-03-12 08:32:00|1056.2|1055.4|1056|1055|1056.2|1055.4|1056|1055|300
1615537930000|2021-03-12 08:32:10|1055.8|1055.2|1055.2|1054.4|1055.8|1055.2|1055.2|1054.4|3051
1615537940000|2021-03-12 08:32:20||1054.6||1054.6||1054.6||1054.6|0
1615537950000|2021-03-12 08:32:30|1055.4|1054.8|1054.8|1054.4|1055.4|1054.8|1054.8|1054.4|3549
1615537960000|2021-03-12 08:32:40|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|463
1615537970000|2021-03-12 08:32:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.4|300
1615537980000|2021-03-12 08:33:00|1054.4|1053.8|1055.2|1054.4|1055.4|1054.4|1054.2|1053.8|1993
1615538000000|2021-03-12 08:33:20|1055|1054.2|1055.2|1054.6|1055.6|1055|1054.8|1054.2|6203
1615538010000|2021-03-12 08:33:30|||||||||250
1615538030000|2021-03-12 08:33:50||1054.8||1054.6||1054.8||1054.6|0
1615538040000|2021-03-12 08:34:00|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|3063
1615538050000|2021-03-12 08:34:10|1054.4|1054|1054.6|1054|1054.8|1054.4|1054.4|1054|1593
1615538060000|2021-03-12 08:34:20|1054.8|1054.2|1054.8|1054|1055.2|1054.4|1054.8|1054|600
1615538070000|2021-03-12 08:34:30|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.6|1054.2|0
1615538080000|2021-03-12 08:34:40|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1615538100000|2021-03-12 08:35:00|1055|1054.6|1055|1054.4|1055|1054.6|1055|1054.4|21
1615538110000|2021-03-12 08:35:10|1055.2|1054.6|1053.6|1053|1055.4|1054.8|1053.4|1053|8733
1615538130000|2021-03-12 08:35:30|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1052.8|0
1615538170000|2021-03-12 08:36:10|1053.4|1052.8|1052.8|1052.2|1053.4|1052.8|1052.6|1052|1563
1615538180000|2021-03-12 08:36:20|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.8|1052.2|748
1615538190000|2021-03-12 08:36:30|1053|1052.4|1053.4|1052.8|1053.4|1053|1052.8|1052.4|3029
1615538200000|2021-03-12 08:36:40|1053.6|1053|1053.8|1053.6|1054|1053.6|1053.6|1053|902
1615538210000|2021-03-12 08:36:50|1054|1053.8|1055.2|1054.6|1055.4|1054.8|1054|1053.8|1459
1615538220000|2021-03-12 08:37:00|1055|1054.4|1054.6|1054|1055|1054.4|1054.4|1053.8|474
1615538230000|2021-03-12 08:37:10|1054.8||1054.4||1054.8||1054.4||0
1615538240000|2021-03-12 08:37:20||1053.8||1053.6||1053.8||1053.6|111
1615538250000|2021-03-12 08:37:30|1054.2|1053.2|1053.6|1053|1054.2|1053.2|1053.6|1052.8|441
1615538270000|2021-03-12 08:37:50|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1615538280000|2021-03-12 08:38:00|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1052.6|0
1615538290000|2021-03-12 08:38:10|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|0
1615538300000|2021-03-12 08:38:20|1053||1053||1053.2||1053||4
1615538310000|2021-03-12 08:38:30|1053.2|1052.8|1053.6|1053|1053.6|1053|1053|1052.6|282
1615538320000|2021-03-12 08:38:40|1053.8|1053.2|1054|1053.4|1054.2|1053.6|1053.6|1053.2|4665
1615538330000|2021-03-12 08:38:50|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|1700
1615538340000|2021-03-12 08:39:00|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1615538350000|2021-03-12 08:39:10|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|1089
1615538360000|2021-03-12 08:39:20|1053.6|1053|1053.6|1053|1053.8|1053.2|1053.2|1052.8|6650
1615538370000|2021-03-12 08:39:30|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|600
1615538380000|2021-03-12 08:39:40|1053.4|1052.8|1052.8|1052.2|1053.4|1053|1052.8|1052.2|960
1615538400000|2021-03-12 08:40:00|1053|1052.4|1053.4|1052.8|1053.4|1052.8|1053|1052.4|952
1615538410000|2021-03-12 08:40:10||1052.6||1052.6||1052.6||1052.6|0
1615538420000|2021-03-12 08:40:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1052.8|1052.6|715
1615538430000|2021-03-12 08:40:30|1053.4|1052.8|1053.8|1053|1053.8|1053|1053.4|1052.8|0
1615538440000|2021-03-12 08:40:40|1053.6|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1615538450000|2021-03-12 08:40:50|1053.6|1053.2|1054|1053.2|1054|1053.4|1053.6|1053.2|5
1615538460000|2021-03-12 08:41:00|1053.8|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|1078
1615538470000|2021-03-12 08:41:10|1053.6|1053|1053.6|1053|1053.8|1053.4|1053.6|1052.8|870
1615538480000|2021-03-12 08:41:20|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|500
1615538490000|2021-03-12 08:41:30|1053.4|1053.2|1054.8|1054.4|1055|1054.4|1053.4|1053.2|10383
1615538500000|2021-03-12 08:41:40|1055|1054.2|1054.8|1054.2|1055|1054.6|1054.6|1054.2|651
1615538520000|2021-03-12 08:42:00|1054.6|1054|1054.4|1053.6|1054.6|1054|1054.4|1053.6|2294
1615538530000|2021-03-12 08:42:10|1054.6|1053.8|1053.8|1053|1054.8|1054.4|1053.6|1053|5836
1615538540000|2021-03-12 08:42:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1615538550000|2021-03-12 08:42:30|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|213
1615538560000|2021-03-12 08:42:40|1052.8|1052.6|1052.6|1052.2|1053.2|1052.6|1052.6|1052.2|8580
1615538570000|2021-03-12 08:42:50|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.6|899
1615538580000|2021-03-12 08:43:00|1052.6|1052|1053|1052.4|1053.4|1053|1052.4|1052|4123
1615538590000|2021-03-12 08:43:10||1052.2||1052.2||1052.2||1052.2|0
1615538600000|2021-03-12 08:43:20|1052.8|1052|1052.2|1051.6|1052.8|1052|1052.2|1051.6|883
1615538610000|2021-03-12 08:43:30|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|474
1615538620000|2021-03-12 08:43:40|1052|1051.4|1052.6|1051.8|1052.6|1051.8|1052|1051.4|555
1615538630000|2021-03-12 08:43:50|1052.8|1052|1053.4|1052.6|1053.4|1052.6|1052.8|1052|0
1615538650000|2021-03-12 08:44:10|1053.2|1052.4|1052.6|1052|1053.2|1052.4|1052.6|1052|900
1615538660000|2021-03-12 08:44:20||1052.2||1052.2||1052.2||1052.2|0
1615538670000|2021-03-12 08:44:30||1052||1052.2||1052.2||1052|303
1615538710000|2021-03-12 08:45:10|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.4|877
1615538720000|2021-03-12 08:45:20|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|487
1615538740000|2021-03-12 08:45:40|1053.2|1052.8|1054|1053.4|1054.4|1054.2|1053.2|1052.8|75737
1615538750000|2021-03-12 08:45:50|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|900
1615538760000|2021-03-12 08:46:00|1054|1053.2|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|3504
1615538770000|2021-03-12 08:46:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|2941
1615538780000|2021-03-12 08:46:20|1054|1053.4|1053.6|1053.2|1054|1053.4|1053.6|1053.2|2200
1615538790000|2021-03-12 08:46:30|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.4|1052.8|1771
1615538800000|2021-03-12 08:46:40|1053.6|1053.2|1054.6|1054|1054.6|1054.2|1053.6|1053|1486
1615538810000|2021-03-12 08:46:50|1054.4|1053.8|1054.4|1053.6|1054.4|1054|1054.4|1053.6|0
1615538820000|2021-03-12 08:47:00||1053.8||1053.8||1054||1053.8|0
1615538830000|2021-03-12 08:47:10||1054||1054||1054||1054|0
1615538840000|2021-03-12 08:47:20|1054.2|1053.8|1054.4|1053.8|1054.6|1054|1054|1053.8|4966
1615538850000|2021-03-12 08:47:30|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.6|1053.4|942
1615538860000|2021-03-12 08:47:40|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.4|485
1615538880000|2021-03-12 08:48:00|1054.4|1053.8|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|1598
1615538890000|2021-03-12 08:48:10|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|2227
1615538900000|2021-03-12 08:48:20|1053.6|1053.6|1053.6|1053.2|1053.6|1053.6|1053.6|1053.2|789
1615538910000|2021-03-12 08:48:30|1053.4|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|200
1615538930000|2021-03-12 08:48:50|1053.6||1053.6||1053.6||1053.6||0
1615538940000|2021-03-12 08:49:00|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|2008
1615538950000|2021-03-12 08:49:10|1053.2|1052.8|1053|1052.4|1053.6|1053|1053|1052.4|960
1615538960000|2021-03-12 08:49:20|1052.8|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.6|1811
1615538970000|2021-03-12 08:49:30|1053.6|1053.2|1052.8|1052.6|1053.6|1053.2|1052.8|1052.4|4863
1615538980000|2021-03-12 08:49:40|1052.6|1052.4|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|500
1615539000000|2021-03-12 08:50:00|1052.8|1052.4|1053.6|1053.2|1053.8|1053.4|1052.8|1052.4|2272
1615539010000|2021-03-12 08:50:10|1053.4|1053|1053.4|1052.8|1053.4|1053|1053|1052.8|0
1615539020000|2021-03-12 08:50:20|1053.2|1052.6|1052.8|1052.2|1053.4|1052.6|1052.8|1052.2|699
1615539030000|2021-03-12 08:50:30|1052.6||1052.4||1052.6||1052.4||0
1615539040000|2021-03-12 08:50:40|1052.2|1052|1053.8|1053.4|1053.8|1053.6|1051.2|1051|70958
1615539050000|2021-03-12 08:50:50|1054|1053.6|1054.2|1053.8|1054.4|1054|1054|1053.6|3138
1615539060000|2021-03-12 08:51:00|1054.4|1054|1054.6|1054.2|1055|1054.6|1054.2|1054|5513
1615539070000|2021-03-12 08:51:10|1054.4|1054|1054.8|1054.2|1055|1054.4|1054.4|1054|2234
1615539080000|2021-03-12 08:51:20|1054.6|1054.4|1054.8|1054.2|1054.8|1054.4|1054.4|1054|2194
1615539090000|2021-03-12 08:51:30|1055|1054.4|1054.8|1054.4|1055|1054.8|1054.8|1054.2|11218
1615539100000|2021-03-12 08:51:40|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|3730
1615539110000|2021-03-12 08:51:50|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.4|41819
1615539120000|2021-03-12 08:52:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|2841
1615539130000|2021-03-12 08:52:10|1054.8||1054.8||1054.8||1054.8||0
1615539140000|2021-03-12 08:52:20|1054.6||1054.8||1054.8||1054.6||0
1615539150000|2021-03-12 08:52:30|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|930
1615539160000|2021-03-12 08:52:40|1055|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.4|1395
1615539170000|2021-03-12 08:52:50|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055.2|1054.8|3817
1615539180000|2021-03-12 08:53:00|1055.4|1055.2|1056|1055.8|1056|1055.8|1055.4|1055.2|0
1615539190000|2021-03-12 08:53:10|1055.8|1055.6|1056|1055.6|1056.2|1055.6|1055.8|1055.6|1430
1615539200000|2021-03-12 08:53:20|1055.8|1055.4|1055.2|1054.6|1055.8|1055.4|1055|1054.6|23195
1615539230000|2021-03-12 08:53:50|1055.4|1054.8|1056|1055.6|1056.2|1055.8|1055.4|1054.8|2411
1615539240000|2021-03-12 08:54:00|1056.2|1055.8|1056.8|1056.2|1057|1056.6|1056.2|1055.8|17531
1615539260000|2021-03-12 08:54:20|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.2|1056|600
1615539290000|2021-03-12 08:54:50|1056.8|1056.6|1056.6|1056.2|1057|1056.8|1056.6|1056.2|2160
1615539320000|2021-03-12 08:55:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|3763
1615539340000|2021-03-12 08:55:40|1056.8|1056.4|1056.8|1056.2|1057.2|1056.8|1056.6|1056.2|6551
1615539360000|2021-03-12 08:56:00|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|0
1615539370000|2021-03-12 08:56:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|900
1615539380000|2021-03-12 08:56:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.2|1056|441
1615539390000|2021-03-12 08:56:30|1056|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.6|12873
1615539400000|2021-03-12 08:56:40|1056|1055.6|1055.6|1055|1056|1055.6|1055.4|1055|275
1615539410000|2021-03-12 08:56:50|1055.4|1055.2|1055.4|1055|1055.4|1055.4|1055.4|1055|1695
1615539420000|2021-03-12 08:57:00|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|4272
1615539430000|2021-03-12 08:57:10|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1615539450000|2021-03-12 08:57:30|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|753
1615539460000|2021-03-12 08:57:40|1054.4|1054|1054.6|1054|1054.6|1054|1054.4|1054|221
1615539470000|2021-03-12 08:57:50|1054.4|1054.2|1054.2|1053.8|1054.6|1054.4|1054.2|1053.8|1268
1615539480000|2021-03-12 08:58:00|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.2|788
1615539490000|2021-03-12 08:58:10|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|936
1615539510000|2021-03-12 08:58:30|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|4650
1615539520000|2021-03-12 08:58:40|1054.4|1054.2|1055|1054.8|1055|1054.8|1054.4|1054.2|1926
1615539540000|2021-03-12 08:59:00|1055.2||1055.2||1055.2||1055.2||609
1615539550000|2021-03-12 08:59:10|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.8|1054.2|2953
1615539560000|2021-03-12 08:59:20|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|1168
1615539570000|2021-03-12 08:59:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054|5593
1615539580000|2021-03-12 08:59:40||1054.4||1054.2||1054.4||1054.2|1494
1615539590000|2021-03-12 08:59:50|1054.8|1054|1055|1054.8|1055|1054.8|1054.8|1054|8901
1615539600000|2021-03-12 09:00:00|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.6|6294
1615539610000|2021-03-12 09:00:10|1054.6|1054.4|1054.2|1053.8|1054.6|1054.4|1054|1053.8|6267
1615539620000|2021-03-12 09:00:20|1054.4|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|141
1615539630000|2021-03-12 09:00:30|1054|1053.6|1053.4|1053|1054|1053.6|1053.4|1052.8|3952
1615539640000|2021-03-12 09:00:40|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|322
1615539650000|2021-03-12 09:00:50|1054.2|1053.8|1054.6|1054.4|1054.8|1054.4|1054.2|1053.8|1794
1615539660000|2021-03-12 09:01:00|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|3
1615539670000|2021-03-12 09:01:10|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054|320
1615539680000|2021-03-12 09:01:20|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|356
1615539690000|2021-03-12 09:01:30|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|311
1615539700000|2021-03-12 09:01:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|314
1615539720000|2021-03-12 09:02:00|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|445
1615539730000|2021-03-12 09:02:10|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|1071
1615539750000|2021-03-12 09:02:30|1055.2|1054.8|1054.6|1054.4|1055.2|1055|1054.6|1054.4|5337
1615539760000|2021-03-12 09:02:40|1054.8|1054.6|1055.2|1055|1055.4|1055|1054.8|1054.6|2013
1615539770000|2021-03-12 09:02:50|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|1055.4|1055.2|193
1615539780000|2021-03-12 09:03:00|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|169
1615539790000|2021-03-12 09:03:10||1055.2||1055.2||1055.4||1055.2|5204
1615539820000|2021-03-12 09:03:40|1055.8|1055.4|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|1820
1615539830000|2021-03-12 09:03:50|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055|1054.8|3883
1615539840000|2021-03-12 09:04:00|1055.6|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|200
1615539850000|2021-03-12 09:04:10|1056|1055.6|1055.6|1055.4|1056|1055.8|1055.6|1055.4|14107
1615539860000|2021-03-12 09:04:20|1055.8|1055.6|1056.4|1056.2|1056.4|1056.2|1055.8|1055.6|8017
1615539870000|2021-03-12 09:04:30|1056.6||1056.4||1056.6||1056.4||4098
1615539880000|2021-03-12 09:04:40|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.6|8780
1615539890000|2021-03-12 09:04:50||1056.4||1056.4||1056.4||1056.2|4775
1615539900000|2021-03-12 09:05:00|1056.8|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.6|11955
1615539910000|2021-03-12 09:05:10||1057||1057||1057||1057|1787
1615539920000|2021-03-12 09:05:20|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|13291
1615539930000|2021-03-12 09:05:30||1057||1056.8||1057||1056.8|1669
1615539970000|2021-03-12 09:06:10|1057|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.4|1725
1615539990000|2021-03-12 09:06:30|1056.8|1056.6|1057|1056.8|1057.2|1056.8|1056.8|1056.6|1331
1615540000000|2021-03-12 09:06:40|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|3176
1615540010000|2021-03-12 09:06:50|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|15
1615540030000|2021-03-12 09:07:10|1057||1056.8||1057||1056.8||0
1615540040000|2021-03-12 09:07:20|1056.6|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|9
1615540050000|2021-03-12 09:07:30|1056.6|1056.2|1056.8|1056.2|1057|1056.6|1056.6|1056.2|1100
1615540060000|2021-03-12 09:07:40|1056.6|1056.4|1057|1056.4|1057|1056.6|1056.6|1056.4|0
1615540070000|2021-03-12 09:07:50|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056.4|1056.2|1106
1615540080000|2021-03-12 09:08:00|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|1346
1615540090000|2021-03-12 09:08:10|1056.8|1056.8|1057|1056.6|1057.2|1057|1056.8|1056.4|10519
1615540100000|2021-03-12 09:08:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1615540120000|2021-03-12 09:08:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|758
1615540130000|2021-03-12 09:08:50||1056.2||1056||1056.2||1056|0
1615540140000|2021-03-12 09:09:00|||||||||1400
1615540150000|2021-03-12 09:09:10|1056.2|1055.8|1056.2|1056|1056.4|1056|1056|1055.6|11898
1615540160000|2021-03-12 09:09:20|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|3459
1615540200000|2021-03-12 09:10:00|1055.6|1055.6|1055.6|1055.4|1055.6|1055.6|1055.6|1055.4|500
1615540230000|2021-03-12 09:10:30|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1054.8|5000
1615540250000|2021-03-12 09:10:50|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|1556
1615540260000|2021-03-12 09:11:00|1055.2|1054.8|1056|1055.6|1056|1055.6|1055.2|1054.8|5248
1615540270000|2021-03-12 09:11:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615540280000|2021-03-12 09:11:20||1055.6||1055.6||1055.6||1055.6|0
1615540290000|2021-03-12 09:11:30|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|1060
1615540310000|2021-03-12 09:11:50|1055.8|1055.6|1055.6|1055.2|1056|1055.6|1055.2|1055|4300
1615540320000|2021-03-12 09:12:00|1055.8||1055.8||1055.8||1055.6||0
1615540330000|2021-03-12 09:12:10|1055.6||1055.6||1055.6||1055.6||0
1615540340000|2021-03-12 09:12:20|1055.4|1055|1055|1054.6|1055.6|1055.2|1054.8|1054.4|11928
1615540350000|2021-03-12 09:12:30|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|1446
1615540370000|2021-03-12 09:12:50|1055.8||1055.8||1055.8||1055.8||0
1615540380000|2021-03-12 09:13:00|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|1592
1615540390000|2021-03-12 09:13:10||1055||1055.2||1055.2||1055|0
1615540410000|2021-03-12 09:13:30|1055.8||1055.8||1055.8||1055.4||206
1615540430000|2021-03-12 09:13:50|1056|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|2483
1615540440000|2021-03-12 09:14:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615540450000|2021-03-12 09:14:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1010
1615540470000|2021-03-12 09:14:30|1055||1055.2||1055.2||1055||750
1615540480000|2021-03-12 09:14:40|1055.4|1055|1055.2|1054.8|1055.4|1055.2|1055.2|1054.8|4900
1615540490000|2021-03-12 09:14:50|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|0
1615540500000|2021-03-12 09:15:00|1055.4|1054.8|1055.6|1055.2|1055.8|1055.4|1055.4|1054.8|476
1615540510000|2021-03-12 09:15:10|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|431
1615540520000|2021-03-12 09:15:20|1054.8|1054.4|1054.4|1054|1055|1054.4|1054.4|1054|0
1615540530000|2021-03-12 09:15:30|1054.6||1054.6||1054.6||1054.6||0
1615540540000|2021-03-12 09:15:40||1054.2||1054.2||1054.4||1054.2|0
1615540550000|2021-03-12 09:15:50|1054.8|1054.4|1054.6|1054|1054.8|1054.6|1054.6|1054|6069
1615540560000|2021-03-12 09:16:00|1054.4||1054.4||1054.4||1054.2||0
1615540570000|2021-03-12 09:16:10|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1615540580000|2021-03-12 09:16:20|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|516
1615540590000|2021-03-12 09:16:30|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1615540600000|2021-03-12 09:16:40||1054.2||1054.2||1054.2||1054.2|0
1615540610000|2021-03-12 09:16:50|1054.2|1054|1054|1053.8|1054.2|1054|1053.6|1053.4|2124
1615540620000|2021-03-12 09:17:00||1053.6||1053.4||1053.6||1053.4|180
1615540630000|2021-03-12 09:17:10|1053.8|1053.2|1053.2|1052.6|1053.8|1053.2|1053.2|1052.6|11
1615540640000|2021-03-12 09:17:20|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|195
1615540650000|2021-03-12 09:17:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|8
1615540660000|2021-03-12 09:17:40|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.4|0
1615540670000|2021-03-12 09:17:50|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.2|1050.8|26271
1615540680000|2021-03-12 09:18:00|1051.6|1051.4|1051.6|1051.2|1052|1051.6|1051.4|1051.2|9686
1615540690000|2021-03-12 09:18:10|1051.8|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|8000
1615540700000|2021-03-12 09:18:20|1052|1051.4|1052.4|1052|1052.6|1052.2|1052|1051.4|4101
1615540710000|2021-03-12 09:18:30|1052.2||1052.4||1052.4||1052.2||1416
1615540720000|2021-03-12 09:18:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|1708
1615540730000|2021-03-12 09:18:50||1052.4||1052.4||1052.4||1052.4|0
1615540740000|2021-03-12 09:19:00|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3106
1615540750000|2021-03-12 09:19:10|1053.2|1052.8|1053.6|1053|1053.6|1053.2|1053.2|1052.8|1386
1615540760000|2021-03-12 09:19:20|1053.8|1053.2|1054.2|1053.8|1054.4|1053.8|1053.8|1053.2|1923
1615540770000|2021-03-12 09:19:30||1053.6||1053.6||1053.6||1053.6|0
1615540780000|2021-03-12 09:19:40|1054|1053.4|1053.4|1053|1054|1053.4|1053.4|1053|3913
1615540790000|2021-03-12 09:19:50|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|1643
1615540800000|2021-03-12 09:20:00|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1615540810000|2021-03-12 09:20:10|1053.6||1053.6||1053.6||1053.6||0
1615540820000|2021-03-12 09:20:20|1053.4|1053|1052.6|1052.4|1053.4|1053|1052.6|1052.4|2442
1615540830000|2021-03-12 09:20:30|1052.8|1052.6|1053.4|1053|1053.4|1053|1052.8|1052.4|2844
1615540840000|2021-03-12 09:20:40|1053.6|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1486
1615540850000|2021-03-12 09:20:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.4|1052.2|6952
1615540860000|2021-03-12 09:21:00|1053.2|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|14741
1615540870000|2021-03-12 09:21:10|1053.4|1052.8|1052.6|1052.2|1053.4|1052.8|1052.6|1052.2|942
1615540880000|2021-03-12 09:21:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1615540890000|2021-03-12 09:21:30|1052.2|1051.8|1052.6|1052|1052.6|1052|1052.2|1051.8|2782
1615540900000|2021-03-12 09:21:40|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1615540930000|2021-03-12 09:22:10|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.8|1052.4|187
1615540940000|2021-03-12 09:22:20|1053||1052.8||1053||1052.8||0
1615540950000|2021-03-12 09:22:30|1052|1051.8|1052.6|1052|1052.8|1052.2|1052|1051.8|9386
1615540960000|2021-03-12 09:22:40|1052.4|1051.8|1052|1051.8|1052.4|1051.8|1052|1051.8|0
1615540980000|2021-03-12 09:23:00|1051.8|1051.6|1051.4|1051|1051.8|1051.6|1051.4|1050.8|16382
1615540990000|2021-03-12 09:23:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|0
1615541000000|2021-03-12 09:23:20|1051.2|1051|1050.8|1050.6|1051.2|1051.2|1050.4|1050|70008
1615541010000|2021-03-12 09:23:30|1051|1050.8|1050.8|1050.4|1051.4|1050.8|1050.8|1050.4|2749
1615541020000|2021-03-12 09:23:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|3066
1615541030000|2021-03-12 09:23:50|1051.4||1051.4||1051.4||1051.4||0
1615541040000|2021-03-12 09:24:00|1051.6|1051|1051.6|1051.2|1051.8|1051.2|1051.6|1051|300
1615541050000|2021-03-12 09:24:10|1051.4||1051.6||1051.6||1051.4||554
1615541060000|2021-03-12 09:24:20|1051.4|1051|1051.6|1051.2|1051.8|1051.2|1051.4|1051|996
1615541070000|2021-03-12 09:24:30|1051.8|1051.4|1052|1051.6|1052.2|1052|1051.8|1051.4|6547
1615541080000|2021-03-12 09:24:40|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.8|1051.4|600
1615541090000|2021-03-12 09:24:50|1052.6|1051.8|1052.6|1052|1052.6|1052.2|1052.6|1051.8|2096
1615541100000|2021-03-12 09:25:00|1052.8|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|1005
1615541110000|2021-03-12 09:25:10|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|1085
1615541120000|2021-03-12 09:25:20|1052.6|1052|1052.8|1052.4|1052.8|1052.4|1052.4|1051.8|602
1615541130000|2021-03-12 09:25:30|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|600
1615541140000|2021-03-12 09:25:40|1053|1052.4|1053.4|1053|1053.4|1053|1053|1052.4|0
1615541150000|2021-03-12 09:25:50||1052.8||1052.8||1052.8||1052.8|0
1615541160000|2021-03-12 09:26:00|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|5000
1615541170000|2021-03-12 09:26:10|1053.4|1053|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1615541180000|2021-03-12 09:26:20|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1052.8|1052.4|0
1615541190000|2021-03-12 09:26:30|1052.8|1052.6|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|100
1615541200000|2021-03-12 09:26:40|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1051.8|0
1615541210000|2021-03-12 09:26:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1615541220000|2021-03-12 09:27:00|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1615541230000|2021-03-12 09:27:10||1052||1052||1052||1052|0
1615541240000|2021-03-12 09:27:20|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|452
1615541250000|2021-03-12 09:27:30|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|0
1615541270000|2021-03-12 09:27:50|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|698
1615541280000|2021-03-12 09:28:00|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1615541290000|2021-03-12 09:28:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1615541300000|2021-03-12 09:28:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|2901
1615541310000|2021-03-12 09:28:30|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|602
1615541320000|2021-03-12 09:28:40|1052.2|1051.8|1052.4|1051.8|1052.6|1052.2|1052.2|1051.8|0
1615541330000|2021-03-12 09:28:50|1052.6|1052|1052.4|1051.8|1052.6|1052.2|1052.4|1051.8|0
1615541340000|2021-03-12 09:29:00|1052.2||1052.2||1052.2||1052||0
1615541360000|2021-03-12 09:29:20|1052.4|1052|1052.2|1051.8|1052.4|1052|1052|1051.8|3972
1615541370000|2021-03-12 09:29:30|1052.4|1052|1052|1051.6|1052.4|1052|1051.8|1051.6|9162
1615541390000|2021-03-12 09:29:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.4|844
1615541400000|2021-03-12 09:30:00|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|0
1615541410000|2021-03-12 09:30:10|1051.8||1051.8||1051.8||1051.8||0
1615541420000|2021-03-12 09:30:20|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1052|1051.6|489
1615541430000|2021-03-12 09:30:30|1052.8|1052.4|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|1517
1615541440000|2021-03-12 09:30:40|1053.4||1053.4||1053.6||1053.2||0
1615541460000|2021-03-12 09:31:00|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|615
1615541470000|2021-03-12 09:31:10|1053.4|1053.2|1054.4|1054|1054.4|1054|1053.2|1053.2|5168
1615541480000|2021-03-12 09:31:20|1054.6||1054.4||1054.6||1054.4||0
1615541490000|2021-03-12 09:31:30|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|485
1615541500000|2021-03-12 09:31:40|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|4315
1615541510000|2021-03-12 09:31:50|1055.2|1054.8|1055|1054.6|1055.6|1055|1055|1054.6|2235
1615541520000|2021-03-12 09:32:00|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.4|1054.2|5837
1615541530000|2021-03-12 09:32:10|1054.8|1054.4|1055|1054.8|1055.2|1054.8|1054.8|1054.4|7938
1615541540000|2021-03-12 09:32:20||1054.6||1054.6||1054.6||1054.4|0
1615541550000|2021-03-12 09:32:30|1055.2|1054.4|1055.2|1054.6|1055.2|1054.6|1055.2|1054.4|0
1615541560000|2021-03-12 09:32:40|1055|1054.8|1055|1054.6|1055|1055|1055|1054.6|878
1615541570000|2021-03-12 09:32:50|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055.2|1054.8|602
1615541580000|2021-03-12 09:33:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.6|1055|1324
1615541600000|2021-03-12 09:33:20|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|484
1615541610000|2021-03-12 09:33:30|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|1086
1615541620000|2021-03-12 09:33:40|1056.2|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1301
1615541630000|2021-03-12 09:33:50|1056||1056.2||1056.4||1056||0
1615541640000|2021-03-12 09:34:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|873
1615541650000|2021-03-12 09:34:10|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615541660000|2021-03-12 09:34:20|1056.2|1055.8|1056|1055.6|1056.2|1056|1055.8|1055.6|2093
1615541680000|2021-03-12 09:34:40|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.6|600
1615541690000|2021-03-12 09:34:50|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|557
1615541700000|2021-03-12 09:35:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|682
1615541710000|2021-03-12 09:35:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1615541720000|2021-03-12 09:35:20||1055.4||1055.4||1055.4||1055.4|0
1615541740000|2021-03-12 09:35:40|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|4
1615541750000|2021-03-12 09:35:50|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1615541770000|2021-03-12 09:36:10|1055.6|1055.2|1055.2|1054.6|1055.8|1055.2|1055.2|1054.6|630
1615541780000|2021-03-12 09:36:20||1054.8||1055||1055||1054.8|0
1615541800000|2021-03-12 09:36:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|2
1615541820000|2021-03-12 09:37:00|1055.4|1055|1055.6|1055|1055.6|1055.2|1055.4|1055|0
1615541830000|2021-03-12 09:37:10|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.8|2821
1615541840000|2021-03-12 09:37:20|1055.4||1055.6||1055.6||1055.4||0
1615541850000|2021-03-12 09:37:30|1055.4|1055.2|1055.4|1055|1055.4|1055.4|1055.4|1055|0
1615541870000|2021-03-12 09:37:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615541880000|2021-03-12 09:38:00||1055||1055||1055||1055|198
1615541890000|2021-03-12 09:38:10|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.6|6858
1615541900000|2021-03-12 09:38:20|1055.4|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|1389
1615541910000|2021-03-12 09:38:30|1055.2|1054.8|1054.4|1054|1055.2|1054.8|1054.4|1054|1148
1615541920000|2021-03-12 09:38:40||1053.8||1054||1054||1053.8|5
1615541930000|2021-03-12 09:38:50|1054.6|1053.8|1054.4|1054|1054.6|1054.2|1054.4|1053.8|2241
1615541940000|2021-03-12 09:39:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|33
1615541950000|2021-03-12 09:39:10|1054.2||1054.2||1054.4||1054.2||0
1615541960000|2021-03-12 09:39:20|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1284
1615541970000|2021-03-12 09:39:30|1054.6|1054|1054.8|1054.6|1054.8|1054.6|1054.6|1054|1112
1615541980000|2021-03-12 09:39:40|1055|1054.8|1055.4|1054.8|1055.4|1055|1055|1054.8|314
1615541990000|2021-03-12 09:39:50||1055||1055||1055.2||1055|0
1615542000000|2021-03-12 09:40:00|1055.2|1055.2|1055.2|1054.6|1055.2|1055.2|1055.2|1054.6|3200
1615542010000|2021-03-12 09:40:10|1055.4|1054.8|1055.2|1055|1055.4|1055|1055.2|1054.8|0
1615542020000|2021-03-12 09:40:20||1054.8||1054.8||1054.8||1054.8|0
1615542030000|2021-03-12 09:40:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1615542040000|2021-03-12 09:40:40|1054.6|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|2005
1615542050000|2021-03-12 09:40:50||1054.4||1054.4||1054.4||1054.4|0
1615542060000|2021-03-12 09:41:00|1054.6|1054.2|1053.8|1053.2|1054.6|1054.2|1053.8|1053.2|1708
1615542070000|2021-03-12 09:41:10|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|0
1615542080000|2021-03-12 09:41:20|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|61
1615542100000|2021-03-12 09:41:40|1054|1053.8|1054.4|1054|1054.6|1054|1054|1053.8|3242
1615542110000|2021-03-12 09:41:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1615542120000|2021-03-12 09:42:00|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|1008
1615542140000|2021-03-12 09:42:20|1054.6|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.8|5400
1615542150000|2021-03-12 09:42:30|1054.4|1054.4|1055|1054.4|1055|1054.6|1054.4|1054.4|882
1615542160000|2021-03-12 09:42:40||1054.6||1054.6||1054.6||1054.6|439
1615542170000|2021-03-12 09:42:50|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1615542180000|2021-03-12 09:43:00|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|0
1615542190000|2021-03-12 09:43:10||1054.4||1054.6||1054.8||1054.4|824
1615542200000|2021-03-12 09:43:20|1055.2|1054.4|1055.2|1055|1055.4|1055|1055.2|1054.4|3800
1615542210000|2021-03-12 09:43:30|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|2
1615542220000|2021-03-12 09:43:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|68
1615542230000|2021-03-12 09:43:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|10
1615542240000|2021-03-12 09:44:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615542250000|2021-03-12 09:44:10|1056|1055.2|1055.8|1055.2|1056|1055.2|1055.8|1055.2|0
1615542260000|2021-03-12 09:44:20|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.6|1055.2|1000
1615542270000|2021-03-12 09:44:30|1055.6||1055.8||1055.8||1055.6||0
1615542280000|2021-03-12 09:44:40|1055.2|1055|1056|1055.4|1056|1055.6|1055.2|1055|5000
1615542300000|2021-03-12 09:45:00|1055.8|1055.6|1056.2|1055.6|1056.2|1055.6|1055.6|1055.4|1100
1615542310000|2021-03-12 09:45:10|1056.4|1055.8|1056.6|1056.2|1056.6|1056.4|1056.4|1055.8|394
1615542320000|2021-03-12 09:45:20|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1615542330000|2021-03-12 09:45:30|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|600
1615542340000|2021-03-12 09:45:40|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057.2|1056.8|0
1615542350000|2021-03-12 09:45:50|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|0
1615542360000|2021-03-12 09:46:00|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1615542370000|2021-03-12 09:46:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|720
1615542380000|2021-03-12 09:46:20|1057.2||1057.4||1057.4||1057.2||1000
1615542390000|2021-03-12 09:46:30|1057.6|1057.2|1057.4|1057.2|1057.8|1057.4|1057.2|1056.6|15792
1615542400000|2021-03-12 09:46:40|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|1015
1615542410000|2021-03-12 09:46:50|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|431
1615542420000|2021-03-12 09:47:00||1056.4||1056.4||1056.4||1056.4|0
1615542430000|2021-03-12 09:47:10|1056.8||1056.8||1056.8||1056.8||0
1615542440000|2021-03-12 09:47:20|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.2|1056|2815
1615542450000|2021-03-12 09:47:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|217
1615542460000|2021-03-12 09:47:40|1057|1056.6|1057.2|1056.6|1057.2|1056.8|1057|1056.6|231
1615542470000|2021-03-12 09:47:50|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.4|1397
1615542480000|2021-03-12 09:48:00||1056.4||1056.4||1056.4||1056.2|483
1615542490000|2021-03-12 09:48:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|4387
1615542500000|2021-03-12 09:48:20|1057.4|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1057|2941
1615542510000|2021-03-12 09:48:30|1057.2|1057|1057.8|1057.4|1057.8|1057.4|1057.2|1057|4951
1615542520000|2021-03-12 09:48:40|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.2|1472
1615542530000|2021-03-12 09:48:50|1057.6|1057.6|1058.2|1057.6|1058.2|1057.8|1057.6|1057.6|10249
1615542540000|2021-03-12 09:49:00|1058|1057.4|1058|1057.6|1058.4|1058|1057.6|1057.4|17632
1615542550000|2021-03-12 09:49:10|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|2477
1615542570000|2021-03-12 09:49:30|1058.8|1058.6|1058.8|1058.2|1059|1058.6|1058.8|1058.2|3305
1615542580000|2021-03-12 09:49:40|1058.6|1058|1058.8|1058.2|1058.8|1058.4|1058|1057.8|15092
1615542590000|2021-03-12 09:49:50|1058.6|1058.4|1058.6|1058.2|1059|1058.6|1058.6|1058|7116
1615542600000|2021-03-12 09:50:00|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1615542610000|2021-03-12 09:50:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|1808
1615542620000|2021-03-12 09:50:20|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.6|1057.4|5560
1615542630000|2021-03-12 09:50:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|968
1615542640000|2021-03-12 09:50:40|1057.4|1057|1057.4|1057|1057.4|1057.2|1057.2|1056.8|1330
1615542660000|2021-03-12 09:51:00|1057.6|1057.2|1057.8|1057.4|1058|1057.4|1057.6|1057.2|5310
1615542670000|2021-03-12 09:51:10|1058|1057.6|1057.6|1057.2|1058|1057.6|1057.6|1057.2|2507
1615542680000|2021-03-12 09:51:20|1057.4|1057|1057.4|1056.8|1057.6|1057|1057|1056.6|3204
1615542690000|2021-03-12 09:51:30|1057.2|1057|1057.6|1057.2|1057.8|1057.2|1057.2|1057|1152
1615542700000|2021-03-12 09:51:40|1057.8||1057.8||1057.8||1057.6||0
1615542710000|2021-03-12 09:51:50|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|1541
1615542720000|2021-03-12 09:52:00|1058|1057.4|1058|1057.6|1058|1057.8|1058|1057.4|4017
1615542730000|2021-03-12 09:52:10|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|5080
1615542740000|2021-03-12 09:52:20|1058.4||1058.2||1058.4||1058.2||0
1615542750000|2021-03-12 09:52:30|1058.4||1058.2||1058.4||1058.2||0
1615542760000|2021-03-12 09:52:40|1058.4||1058.2||1058.4||1058.2||0
1615542770000|2021-03-12 09:52:50|1058|1058|1058.6|1058.2|1058.8|1058.4|1058|1058|5919
1615542780000|2021-03-12 09:53:00|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1057.8|1057.6|19377
1615542790000|2021-03-12 09:53:10|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.2|1057.8|900
1615542800000|2021-03-12 09:53:20||1058.2||1058.2||1058.2||1058.2|1174
1615542810000|2021-03-12 09:53:30|1058.6||1058.6||1058.8||1058.4||0
1615542820000|2021-03-12 09:53:40|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.6|3681
1615542830000|2021-03-12 09:53:50|1058.2|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|2
1615542840000|2021-03-12 09:54:00|1058.2|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|0
1615542850000|2021-03-12 09:54:10|1058.8||1058.8||1058.8||1058.6||0
1615542860000|2021-03-12 09:54:20|1058.6|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058.2|2692
1615542870000|2021-03-12 09:54:30|1059|1058.4|1058.6|1058.4|1059|1058.6|1058.6|1058.4|2957
1615542880000|2021-03-12 09:54:40|1058.8|1058.2|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|900
1615542890000|2021-03-12 09:54:50|1059|1058.4|1058.6|1058.4|1059|1058.4|1058.6|1058.4|0
1615542900000|2021-03-12 09:55:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|2310
1615542910000|2021-03-12 09:55:10||1058||1058||1058||1058|0
1615542920000|2021-03-12 09:55:20|1058.4|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|0
1615542930000|2021-03-12 09:55:30|1058.4||1058.4||1058.4||1058.4||985
1615542940000|2021-03-12 09:55:40|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058|2565
1615542950000|2021-03-12 09:55:50|1058.4|1058|1057.8|1057.4|1058.4|1058|1057.8|1057.4|2897
1615542960000|2021-03-12 09:56:00|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.4|1057.2|7267
1615542970000|2021-03-12 09:56:10|1057.8|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|5021
1615542980000|2021-03-12 09:56:20|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|390
1615542990000|2021-03-12 09:56:30|1057.8|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|300
1615543000000|2021-03-12 09:56:40|1058.2|1057.6|1058.2|1058|1058.4|1058|1058.2|1057.6|220
1615543010000|2021-03-12 09:56:50||1057.8||1057.8||1057.8||1057.8|0
1615543060000|2021-03-12 09:57:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|557
1615543070000|2021-03-12 09:57:50|1058.2|1058|1057.8|1057.4|1058.4|1058.2|1057.8|1057.4|4522
1615543080000|2021-03-12 09:58:00||1057.6||1057.4||1057.6||1057.4|1864
1615543090000|2021-03-12 09:58:10|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|475
1615543100000|2021-03-12 09:58:20|1057.8|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|170
1615543110000|2021-03-12 09:58:30|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|646
1615543120000|2021-03-12 09:58:40|1057.8||1057.8||1057.8||1057.8||1091
1615543130000|2021-03-12 09:58:50|1057.6|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|9019
1615543140000|2021-03-12 09:59:00|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|3681
1615543150000|2021-03-12 09:59:10|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|5
1615543160000|2021-03-12 09:59:20|1058.4||1058.4||1058.4||1058.4||0
1615543170000|2021-03-12 09:59:30|1058.2||1058.2||1058.2||1058.2||0
1615543180000|2021-03-12 09:59:40|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|179
1615543190000|2021-03-12 09:59:50|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1390
1615543200000|2021-03-12 10:00:00|1057.6|1057.4|1057.4|1057|1058|1057.6|1057.4|1057|4309
1615543210000|2021-03-12 10:00:10|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|72
1615543230000|2021-03-12 10:00:30|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|38
1615543240000|2021-03-12 10:00:40|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1615543250000|2021-03-12 10:00:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1615543260000|2021-03-12 10:01:00|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1615543270000|2021-03-12 10:01:10|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|461
1615543280000|2021-03-12 10:01:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|586
1615543290000|2021-03-12 10:01:30|1057.6|1057.6|1057.6|1057.4|1057.6|1057.6|1057.6|1057.4|894
1615543300000|2021-03-12 10:01:40|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|2181
1615543320000|2021-03-12 10:02:00|1057.2||1057.4||1057.4||1057.2||0
1615543330000|2021-03-12 10:02:10|1057.2||1057.4||1057.4||1057.2||0
1615543350000|2021-03-12 10:02:30|1057.2|1056.8|1057.2|1056.8|1057.6|1057|1057|1056.8|14762
1615543360000|2021-03-12 10:02:40|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|2638
1615543370000|2021-03-12 10:02:50|||||||||1
1615543380000|2021-03-12 10:03:00|||||||||567
1615543390000|2021-03-12 10:03:10|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|2880
1615543410000|2021-03-12 10:03:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|800
1615543420000|2021-03-12 10:03:40||1056.8||1056.8||1056.8||1056.8|0
1615543430000|2021-03-12 10:03:50||1056.6||1056.6||1056.6||1056.6|497
1615543440000|2021-03-12 10:04:00|1056.8||1056.8||1056.8||1056.8||2880
1615543460000|2021-03-12 10:04:20|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|3137
1615543470000|2021-03-12 10:04:30|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1145
1615543490000|2021-03-12 10:04:50|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|3988
1615543500000|2021-03-12 10:05:00|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|18495
1615543510000|2021-03-12 10:05:10|1057.6|1057.2|1057.8|1057.6|1057.8|1057.6|1057.6|1057.2|633
1615543520000|2021-03-12 10:05:20||1057.4||1057.4||1057.4||1057.4|10
1615543530000|2021-03-12 10:05:30|1057.6||1057.8||1057.8||1057.6||583
1615543540000|2021-03-12 10:05:40|1057.6|1057.2|1056.8|1056.4|1057.6|1057.2|1056.8|1056.4|1331
1615543550000|2021-03-12 10:05:50||1056.2||1056.4||1056.4||1056.2|0
1615543560000|2021-03-12 10:06:00|1056.4|1056.2|1056|1055.6|1056.6|1056.4|1056|1055.6|7266
1615543570000|2021-03-12 10:06:10|1056.2|1055.4|1056|1055.6|1056.4|1056|1056|1055.4|2295
1615543580000|2021-03-12 10:06:20|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1615543590000|2021-03-12 10:06:30||1056||1055.8||1056||1055.8|0
1615543600000|2021-03-12 10:06:40|1056.8|1056|1057.2|1056.8|1057.2|1056.8|1056.8|1056|7714
1615543610000|2021-03-12 10:06:50|1056.8|1056.6|1057|1056.4|1057|1056.6|1056.6|1056.4|18592
1615543630000|2021-03-12 10:07:10|1057.2|1056.6|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1615543650000|2021-03-12 10:07:30|1057|1057|1057.4|1057.2|1057.4|1057.2|1057|1057|6565
1615543660000|2021-03-12 10:07:40||1057||1057||1057||1057|573
1615543670000|2021-03-12 10:07:50|1057.2||1057.4||1057.4||1057.2||0
1615543720000|2021-03-12 10:08:40|1057.2|1057.2|1057.2|1057|1057.2|1057.2|1057.2|1057|1324
1615543730000|2021-03-12 10:08:50|1057.4|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|157
1615543740000|2021-03-12 10:09:00|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1057|550
1615543750000|2021-03-12 10:09:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|2274
1615543760000|2021-03-12 10:09:20|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|66
1615543780000|2021-03-12 10:09:40|1057.4||1057.4||1057.4||1057.4||0
1615543800000|2021-03-12 10:10:00|1057.2|1057|1057.4|1057.2|1057.4|1057.2|1057.2|1056.8|229
1615543810000|2021-03-12 10:10:10|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|656
1615543820000|2021-03-12 10:10:20|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|985
1615543830000|2021-03-12 10:10:30||1056.6||1056.6||1056.6||1056.6|0
1615543840000|2021-03-12 10:10:40|1057||1057||1057||1057||900
1615543850000|2021-03-12 10:10:50|1056.8||1056.8||1056.8||1056.8||0
1615543860000|2021-03-12 10:11:00|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056|180
1615543870000|2021-03-12 10:11:10|1056.4|1056|1056.4|1056.2|1056.4|1056.2|1056.4|1056|0
1615543890000|2021-03-12 10:11:30|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|25
1615543900000|2021-03-12 10:11:40|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.8|0
1615543910000|2021-03-12 10:11:50|1055.8|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.4|455
1615543920000|2021-03-12 10:12:00|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|190
1615543930000|2021-03-12 10:12:10|||||||||30
1615543940000|2021-03-12 10:12:20|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|1659
1615543950000|2021-03-12 10:12:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|690
1615543960000|2021-03-12 10:12:40|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|0
1615543970000|2021-03-12 10:12:50|1056||1056||1056||1056||0
1615543980000|2021-03-12 10:13:00|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1615543990000|2021-03-12 10:13:10|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|0
1615544000000|2021-03-12 10:13:20|1056||1055.8||1056||1055.8||58
1615544010000|2021-03-12 10:13:30|1056||1056||1056||1056||972
1615544020000|2021-03-12 10:13:40|1055.8||1055.8||1055.8||1055.8||1187
1615544040000|2021-03-12 10:14:00|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.8|189
1615544050000|2021-03-12 10:14:10|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|0
1615544060000|2021-03-12 10:14:20|1056.2|1056|1056.4|1056.2|1056.6|1056.4|1056.2|1056|1376
1615544080000|2021-03-12 10:14:40|1056.2|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|1485
1615544090000|2021-03-12 10:14:50|1056||1056||1056||1056||0
1615544100000|2021-03-12 10:15:00|1056.2|1056|1056.4|1056.2|1056.4|1056.2|1056.2|1056|558
1615544110000|2021-03-12 10:15:10|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|175
1615544120000|2021-03-12 10:15:20|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.6|1056.4|5377
1615544140000|2021-03-12 10:15:40|||||||||500
1615544150000|2021-03-12 10:15:50||1056.8||1056.8||1056.8||1056.8|0
1615544160000|2021-03-12 10:16:00||1056.6||1056.6||1056.8||1056.6|1602
1615544170000|2021-03-12 10:16:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1615544180000|2021-03-12 10:16:20|1057||1057||1057||1057||0
1615544200000|2021-03-12 10:16:40|1057.2||1057.2||1057.2||1057.2||0
1615544210000|2021-03-12 10:16:50|1057.4||1057.4||1057.4||1057.4||0
1615544220000|2021-03-12 10:17:00|1057|1057|1057.4|1057|1057.4|1057|1057|1057|58
1615544230000|2021-03-12 10:17:10|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057.2|0
1615544240000|2021-03-12 10:17:20|1057.6||1057.4||1057.6||1057.4||0
1615544250000|2021-03-12 10:17:30|1057.2|1057|1057|1056.6|1057.2|1057|1057|1056.6|3631
1615544290000|2021-03-12 10:18:10|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|1122
1615544300000|2021-03-12 10:18:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.8|0
1615544320000|2021-03-12 10:18:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615544330000|2021-03-12 10:18:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|522
1615544340000|2021-03-12 10:19:00|1056|1055.6|1056|1055.8|1056|1055.8|1055.8|1055.4|567
1615544350000|2021-03-12 10:19:10|1056.2|1056|1056.6|1056.4|1056.6|1056.4|1056.2|1056|680
1615544360000|2021-03-12 10:19:20||1056.2||1056.4||1056.4||1056.2|0
1615544370000|2021-03-12 10:19:30|1056.8|1056.6|1056.4|1056|1057|1056.6|1056.4|1056|1742
1615544380000|2021-03-12 10:19:40|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|1857
1615544390000|2021-03-12 10:19:50|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1615544410000|2021-03-12 10:20:10|1056.4|1056|1056.8|1056.4|1056.8|1056.6|1056.4|1056|769
1615544430000|2021-03-12 10:20:30|1056.6|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|2748
1615544450000|2021-03-12 10:20:50|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1615544460000|2021-03-12 10:21:00|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|250
1615544470000|2021-03-12 10:21:10|||||||||115
1615544490000|2021-03-12 10:21:30|1056.8|1056.8|1056.8|1056.4|1056.8|1056.8|1056.8|1056.4|752
1615544500000|2021-03-12 10:21:40|1056.6|1056.6|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|600
1615544520000|2021-03-12 10:22:00|1056.4|1056.2|1056.4|1055.8|1056.4|1056.2|1056.4|1055.8|479
1615544530000|2021-03-12 10:22:10||1056||1055.8||1056||1055.8|0
1615544540000|2021-03-12 10:22:20|1056.2|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.6|3345
1615544560000|2021-03-12 10:22:40|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|5452
1615544570000|2021-03-12 10:22:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1068
1615544580000|2021-03-12 10:23:00|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615544590000|2021-03-12 10:23:10|1055.8||1055.8||1055.8||1055.8||0
1615544610000|2021-03-12 10:23:30|1055.6|1055.4|1055.4|1055|1055.6|1055.4|1055.4|1055|2577
1615544620000|2021-03-12 10:23:40|1055.6||1055.4||1055.6||1055.4||0
1615544630000|2021-03-12 10:23:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|522
1615544640000|2021-03-12 10:24:00|1056|1055.6|1056.2|1056|1056.2|1056|1056|1055.6|770
1615544650000|2021-03-12 10:24:10|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056|240
1615544660000|2021-03-12 10:24:20||1056.2||1056.2||1056.2||1056.2|0
1615544670000|2021-03-12 10:24:30|1056.6||1056.8||1056.8||1056.6||0
1615544680000|2021-03-12 10:24:40|1056.6|1056|1056|1055.6|1056.6|1056|1056|1055.6|0
1615544690000|2021-03-12 10:24:50|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1615544710000|2021-03-12 10:25:10||1055.6||1055.6||1055.6||1055.6|0
1615544720000|2021-03-12 10:25:20|1056.2|1055.8|1055.6|1055|1056.2|1055.8|1055.6|1055|3006
1615544730000|2021-03-12 10:25:30|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1615544740000|2021-03-12 10:25:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1615544760000|2021-03-12 10:26:00|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1055|770
1615544780000|2021-03-12 10:26:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|862
1615544790000|2021-03-12 10:26:30|1055.4|1055|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|2460
1615544810000|2021-03-12 10:26:50|1055.6|1055.6|1056.6|1056.2|1056.8|1056.4|1055.6|1055.2|5801
1615544830000|2021-03-12 10:27:10|1056.8|1056.4|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|1970
1615544840000|2021-03-12 10:27:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|2041
1615544860000|2021-03-12 10:27:40||1056.4||1056.2||1056.4||1056.2|0
1615544880000|2021-03-12 10:28:00|1056.2|1056|1056.6|1056|1056.6|1056.2|1056.2|1056|8500
1615544890000|2021-03-12 10:28:10|1056.4|1056.2|1056.2|1056|1056.4|1056.4|1056|1055.6|3005
1615544900000|2021-03-12 10:28:20|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1615544920000|2021-03-12 10:28:40|1056.4|1056|1056.2|1055.8|1056.4|1056.2|1056.2|1055.8|4031
1615544940000|2021-03-12 10:29:00|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|194
1615544950000|2021-03-12 10:29:10|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|976
1615544960000|2021-03-12 10:29:20|1057.2|1056.6|1057.4|1057|1057.6|1057|1057.2|1056.6|3814
1615544980000|2021-03-12 10:29:40|1057.6|1057.2|1057.6|1057|1057.6|1057.4|1057.4|1057|1787
1615544990000|2021-03-12 10:29:50||1057.2||1057.4||1057.4||1057.2|0
1615545000000|2021-03-12 10:30:00|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.8|1057.6|18477
1615545010000|2021-03-12 10:30:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|4432
1615545020000|2021-03-12 10:30:20|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|2504
1615545030000|2021-03-12 10:30:30|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|4007
1615545050000|2021-03-12 10:30:50|1058.6|1058.2|1058.8|1058.4|1059|1058.6|1058.6|1058.2|3778
1615545060000|2021-03-12 10:31:00|1059|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.4|1134
1615545080000|2021-03-12 10:31:20|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|400
1615545090000|2021-03-12 10:31:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1615545100000|2021-03-12 10:31:40|1058.4||1058.4||1058.4||1058.4||1000
1615545110000|2021-03-12 10:31:50|1058.2|1058|1058|1057.6|1058.4|1058.2|1058|1057.6|2091
1615545120000|2021-03-12 10:32:00|1057.8|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057|2356
1615545130000|2021-03-12 10:32:10|1057.6|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|4570
1615545140000|2021-03-12 10:32:20||1057.6||1057.6||1057.8||1057.6|0
1615545160000|2021-03-12 10:32:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1615545190000|2021-03-12 10:33:10|1057.6||1057.8||1057.8||1057.6||1300
1615545210000|2021-03-12 10:33:30|1057.6||1057.8||1057.8||1057.6||556
1615545230000|2021-03-12 10:33:50|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|1268
1615545250000|2021-03-12 10:34:10|1058|1057.6|1058.4|1057.8|1058.4|1058|1058|1057.6|521
1615545260000|2021-03-12 10:34:20|1058.6|1058|1058.8|1058.4|1059|1058.6|1058.6|1058|3246
1615545270000|2021-03-12 10:34:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1615545280000|2021-03-12 10:34:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|482
1615545290000|2021-03-12 10:34:50|1059|1058.6|1058.8|1058.4|1059|1058.8|1058.6|1058.4|3035
1615545300000|2021-03-12 10:35:00|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1680
1615545320000|2021-03-12 10:35:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|4699
1615545330000|2021-03-12 10:35:30|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1567
1615545350000|2021-03-12 10:35:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|2004
1615545360000|2021-03-12 10:36:00|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|874
1615545370000|2021-03-12 10:36:10|1059.2|1058.8|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|60617
1615545390000|2021-03-12 10:36:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|3071
1615545400000|2021-03-12 10:36:40|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|764
1615545410000|2021-03-12 10:36:50|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|1318
1615545420000|2021-03-12 10:37:00|1060|1059.2|1059.6|1059.4|1060|1059.4|1059.2|1058.8|13491
1615545430000|2021-03-12 10:37:10|1059.8|1059.6|1060|1059.6|1060|1059.8|1059.8|1059.6|875
1615545440000|2021-03-12 10:37:20|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|96330
1615545450000|2021-03-12 10:37:30|1060.8|1060.4|1060.6|1060|1060.8|1060.6|1060.2|1060|9302
1615545460000|2021-03-12 10:37:40|1060.8|1060.2|1060.6|1060|1060.8|1060.4|1060.4|1060|3939
1615545470000|2021-03-12 10:37:50|1060.4|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|300
1615545480000|2021-03-12 10:38:00|1060.4|1060.2|1061|1060.4|1061|1060.6|1060.4|1060.2|5956
1615545500000|2021-03-12 10:38:20|1060.8|1060.6|1060.8|1060.4|1061|1060.8|1060.8|1060.4|2991
1615545510000|2021-03-12 10:38:30|1061||1060.8||1061||1060.8||0
1615545520000|2021-03-12 10:38:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|4159
1615545530000|2021-03-12 10:38:50|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|600
1615545540000|2021-03-12 10:39:00||1060.8||1060.8||1060.8||1060.8|0
1615545550000|2021-03-12 10:39:10||1060.6||1060.6||1060.6||1060.6|862
1615545560000|2021-03-12 10:39:20|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060.2|2997
1615545570000|2021-03-12 10:39:30|1060.4|1060|1060.8|1060.4|1061|1060.8|1060.4|1060|10817
1615545580000|2021-03-12 10:39:40|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|0
1615545590000|2021-03-12 10:39:50|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|1084
1615545600000|2021-03-12 10:40:00|1060.4|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1615545610000|2021-03-12 10:40:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|300
1615545620000|2021-03-12 10:40:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|3661
1615545630000|2021-03-12 10:40:30|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|1312
1615545640000|2021-03-12 10:40:40|1061||1061.2||1061.2||1061||0
1615545650000|2021-03-12 10:40:50||1060.8||1060.8||1060.8||1060.8|3741
1615545660000|2021-03-12 10:41:00|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|445
1615545670000|2021-03-12 10:41:10|1061.4|1061|1061|1060.6|1061.6|1061.2|1061|1060.6|4268
1615545680000|2021-03-12 10:41:20|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|390
1615545690000|2021-03-12 10:41:30|1061||1061.2||1061.2||1061||0
1615545700000|2021-03-12 10:41:40|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|0
1615545710000|2021-03-12 10:41:50|1061.4|1061|1061.6|1061|1061.8|1061|1061.2|1060.8|930
1615545720000|2021-03-12 10:42:00|1061.8|1061.2|1061.8|1061.6|1061.8|1061.6|1061.8|1061.2|974
1615545730000|2021-03-12 10:42:10|1062|1061.8|1061|1060.6|1062|1061.8|1060.8|1060.6|26838
1615545740000|2021-03-12 10:42:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|2155
1615545750000|2021-03-12 10:42:30|1061|1060.6|1061.2|1060.8|1061.2|1061|1061|1060.6|1689
1615545760000|2021-03-12 10:42:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|600
1615545770000|2021-03-12 10:42:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|1081
1615545780000|2021-03-12 10:43:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|481
1615545790000|2021-03-12 10:43:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|2402
1615545820000|2021-03-12 10:43:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1681
1615545830000|2021-03-12 10:43:50|1060.8||1060.8||1060.8||1060.6||0
1615545840000|2021-03-12 10:44:00|1060.6|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|3674
1615545850000|2021-03-12 10:44:10|1060.8||1060.6||1060.8||1060.6||0
1615545870000|2021-03-12 10:44:30|1060.8|1060.4|1061.4|1061|1061.4|1061|1060.8|1060.4|2953
1615545880000|2021-03-12 10:44:40|1061.2|1061.2|1061.6|1061.2|1061.6|1061.2|1061.2|1061.2|732
1615545890000|2021-03-12 10:44:50|1061.8|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|1315
1615545900000|2021-03-12 10:45:00|1061.6|1061.2|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|2545
1615545910000|2021-03-12 10:45:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.4|1061.2|0
1615545920000|2021-03-12 10:45:20||1061.4||1061.6||1061.6||1061.4|0
1615545930000|2021-03-12 10:45:30|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|876
1615545940000|2021-03-12 10:45:40|1061.8|1061.4|1061.6|1061.4|1061.8|1061.4|1061.6|1061.4|1535
1615545950000|2021-03-12 10:45:50|1061.4|1061.2|1062.2|1061.8|1062.2|1062|1061.4|1061|30003
1615545960000|2021-03-12 10:46:00|1062|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|1282
1615545970000|2021-03-12 10:46:10|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|2602
1615545980000|2021-03-12 10:46:20|1062.6|1062|1063|1062.6|1063|1062.8|1062.6|1062|3170
1615545990000|2021-03-12 10:46:30|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1615546000000|2021-03-12 10:46:40||1062.8||1062.8||1062.8||1062.6|200
1615546010000|2021-03-12 10:46:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|315
1615546030000|2021-03-12 10:47:10|1062.8||1063||1063||1062.8||180
1615546040000|2021-03-12 10:47:20|1063.2|1062.8|1063.2|1063|1063.6|1063.2|1063.2|1062.8|4138
1615546050000|2021-03-12 10:47:30|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|1030
1615546060000|2021-03-12 10:47:40|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1381
1615546070000|2021-03-12 10:47:50|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1382
1615546080000|2021-03-12 10:48:00|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|650
1615546110000|2021-03-12 10:48:30|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|2000
1615546120000|2021-03-12 10:48:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|1539
1615546140000|2021-03-12 10:49:00|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.4|1062|1372
1615546150000|2021-03-12 10:49:10||1062.2||1062.2||1062.2||1062.2|0
1615546160000|2021-03-12 10:49:20|1062.8|1062.6|1063|1062.8|1063.2|1062.8|1062.8|1062.6|1656
1615546170000|2021-03-12 10:49:30|1063.2|1063|1063|1062.8|1063.4|1063.2|1063|1062.8|8432
1615546180000|2021-03-12 10:49:40|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|5000
1615546190000|2021-03-12 10:49:50|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|8697
1615546200000|2021-03-12 10:50:00|1063.2|1062.4|1063.2|1062.8|1063.2|1063|1063.2|1062.4|881
1615546210000|2021-03-12 10:50:10|1063.4|1063|1063.4|1063|1063.4|1063|1063|1062.8|1671
1615546220000|2021-03-12 10:50:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|3180
1615546240000|2021-03-12 10:50:40||1063.4||1063.2||1063.4||1063.2|198
1615546250000|2021-03-12 10:50:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|4896
1615546270000|2021-03-12 10:51:10|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1063.8|1063.6|3589
1615546280000|2021-03-12 10:51:20|1064.2|1064|1064.6|1064.2|1064.6|1064.4|1064|1063.8|14726
1615546290000|2021-03-12 10:51:30||1064.4||1064.4||1064.4||1064.4|0
1615546300000|2021-03-12 10:51:40|1064.8|1064.2|1064.6|1064.4|1064.8|1064.4|1064.4|1064.2|6076
1615546310000|2021-03-12 10:51:50|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|522
1615546320000|2021-03-12 10:52:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1615546350000|2021-03-12 10:52:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|2953
1615546360000|2021-03-12 10:52:40||1064.6||1064.6||1064.6||1064.6|464
1615546370000|2021-03-12 10:52:50||1064.4||1064.4||1064.4||1064.4|1235
1615546380000|2021-03-12 10:53:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064|1063.8|33177
1615546390000|2021-03-12 10:53:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|570
1615546400000|2021-03-12 10:53:20|1064|1064|1064|1063.6|1064.2|1064|1064|1063.6|3112
1615546410000|2021-03-12 10:53:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|5348
1615546430000|2021-03-12 10:53:50|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|1552
1615546440000|2021-03-12 10:54:00|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|505
1615546450000|2021-03-12 10:54:10|1064.2||1064||1064.2||1064||0
1615546460000|2021-03-12 10:54:20|1064.2|1063.8|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|2557
1615546470000|2021-03-12 10:54:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1615546490000|2021-03-12 10:54:50|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|628
1615546500000|2021-03-12 10:55:00|1063.8|1063.4|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|4291
1615546510000|2021-03-12 10:55:10|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1062.6|3106
1615546520000|2021-03-12 10:55:20|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|1631
1615546530000|2021-03-12 10:55:30|1063.2|1063|1063.2|1062.8|1063.2|1063|1063|1062.6|3349
1615546540000|2021-03-12 10:55:40|1063|1062.6|1063.6|1063.2|1063.6|1063.2|1063|1062.6|5555
1615546550000|2021-03-12 10:55:50|1063.4|1063|1063.4|1063|1063.8|1063.4|1063.2|1063|7829
1615546560000|2021-03-12 10:56:00|1063.2|1063.2|1063.6|1063.4|1063.6|1063.4|1063.2|1063.2|5957
1615546570000|2021-03-12 10:56:10|1063.8|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|7727
1615546580000|2021-03-12 10:56:20|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|0
1615546590000|2021-03-12 10:56:30||1063.8||1063.8||1063.8||1063.6|4865
1615546600000|2021-03-12 10:56:40||1063.6||1063.8||1063.8||1063.6|154
1615546610000|2021-03-12 10:56:50||1063.6||1063.6||1063.6||1063.6|1664
1615546630000|2021-03-12 10:57:10|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|1170
1615546640000|2021-03-12 10:57:20|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|1500
1615546650000|2021-03-12 10:57:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1615546660000|2021-03-12 10:57:40|1064|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.8|12747
1615546670000|2021-03-12 10:57:50||1064.4||1064.2||1064.4||1064.2|150
1615546680000|2021-03-12 10:58:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|2051
1615546720000|2021-03-12 10:58:40|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|3007
1615546730000|2021-03-12 10:58:50|1064.8||1064.6||1064.8||1064.6||0
1615546740000|2021-03-12 10:59:00|1064.4|1064|1064.2|1064|1064.4|1064|1064|1063.8|1159
1615546750000|2021-03-12 10:59:10|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|790
1615546760000|2021-03-12 10:59:20|1064|1063.8|1064.4|1064.2|1064.6|1064.2|1063.8|1063.4|25662
1615546770000|2021-03-12 10:59:30|1064.2|1064|1064.2|1064|1064.2|1064|1064|1063.6|791
1615546780000|2021-03-12 10:59:40|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|3069
1615546790000|2021-03-12 10:59:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|474
1615546800000|2021-03-12 11:00:00|1064|1063.6|1064|1063.6|1064|1063.8|1064|1063.6|198
1615546810000|2021-03-12 11:00:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|2150
1615546820000|2021-03-12 11:00:20|1063.4|1063|1063.2|1062.8|1063.6|1063|1063|1062.8|600
1615546840000|2021-03-12 11:00:40|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|2
1615546850000|2021-03-12 11:00:50|1063.6|1063.6|1064|1063.8|1064.2|1063.8|1063.6|1063.6|1395
1615546860000|2021-03-12 11:01:00|1064.2|1064|1064.8|1064.4|1064.8|1064.6|1064.2|1064|4314
1615546870000|2021-03-12 11:01:10|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|5183
1615546880000|2021-03-12 11:01:20|1064.8|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.8|288
1615546890000|2021-03-12 11:01:30|||||||||510
1615546900000|2021-03-12 11:01:40|1064.8|1064.6|1065.8|1065.4|1065.8|1065.4|1064.8|1064.6|24270
1615546910000|2021-03-12 11:01:50|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|1801
1615546920000|2021-03-12 11:02:00|1065.6||1065.8||1065.8||1065.6||0
1615546930000|2021-03-12 11:02:10|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|0
1615546940000|2021-03-12 11:02:20|||||||||5
1615546960000|2021-03-12 11:02:40||1065.8||1065.8||1065.8||1065.6|3760
1615546970000|2021-03-12 11:02:50||1065.6||1065.6||1065.6||1065.6|2143
1615546980000|2021-03-12 11:03:00|1065.8|1065.4|1065.4|1064.8|1065.8|1065.4|1065.2|1064.8|3070
1615546990000|2021-03-12 11:03:10|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|2915
1615547000000|2021-03-12 11:03:20|1065.6|1065|1065.4|1065|1065.8|1065.4|1065.2|1065|2892
1615547010000|2021-03-12 11:03:30|1065.2|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064.2|5805
1615547020000|2021-03-12 11:03:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1615547040000|2021-03-12 11:04:00|1065|1064.6|1064.8|1064.6|1065|1064.8|1064.8|1064.6|204
1615547050000|2021-03-12 11:04:10|1065||1065||1065||1065||113
1615547060000|2021-03-12 11:04:20|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.6|3104
1615547070000|2021-03-12 11:04:30||1065||1064.6||1065||1064.6|479
1615547080000|2021-03-12 11:04:40||1064.8||1064.8||1065||1064.8|0
1615547090000|2021-03-12 11:04:50|1065.4|1065|1065.2|1064.6|1065.4|1065.2|1065.2|1064.6|2094
1615547100000|2021-03-12 11:05:00|1065.4|1064.8|1065.4|1065.2|1065.4|1065.2|1065.4|1064.8|0
1615547110000|2021-03-12 11:05:10|1065.2|1065|1065.4|1064.8|1065.4|1065.2|1065.2|1064.8|1351
1615547120000|2021-03-12 11:05:20|1065.2|1065|1065|1064.6|1065.2|1065|1065|1064.6|491
1615547140000|2021-03-12 11:05:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064|3757
1615547150000|2021-03-12 11:05:50|1064.6|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|0
1615547160000|2021-03-12 11:06:00|1064.2|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|1056
1615547170000|2021-03-12 11:06:10|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.2|196
1615547180000|2021-03-12 11:06:20|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|657
1615547190000|2021-03-12 11:06:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1064.8|1079
1615547200000|2021-03-12 11:06:40||1065.2||1065||1065.2||1065|11
1615547210000|2021-03-12 11:06:50|1065|1064.8|1065.2|1064.6|1065.2|1064.8|1064.8|1064.6|1969
1615547220000|2021-03-12 11:07:00|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|8036
1615547230000|2021-03-12 11:07:10|1064.6||1064.6||1064.6||1064.6||0
1615547240000|2021-03-12 11:07:20||1064.4||1064.4||1064.4||1064.4|0
1615547260000|2021-03-12 11:07:40|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1063.8|3344
1615547270000|2021-03-12 11:07:50|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1615547280000|2021-03-12 11:08:00|1064.2|1064.2|1064.8|1064.4|1064.8|1064.6|1064.2|1064.2|494
1615547290000|2021-03-12 11:08:10||1064.6||1064.4||1064.6||1064.4|0
1615547310000|2021-03-12 11:08:30|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|7884
1615547320000|2021-03-12 11:08:40|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|0
1615547330000|2021-03-12 11:08:50|1065|1064.6|1066|1065.6|1066|1065.6|1065|1064.6|8496
1615547370000|2021-03-12 11:09:30|1066.2|1065.8|1065.8|1065.4|1066.2|1066|1065.6|1065.4|2403
1615547380000|2021-03-12 11:09:40|1066||1065.8||1066||1065.8||0
1615547400000|2021-03-12 11:10:00|1065.6|1065.2|1065.4|1065|1065.8|1065.2|1065.2|1065|1966
1615547410000|2021-03-12 11:10:10|1065.2|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|1944
1615547420000|2021-03-12 11:10:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|764
1615547430000|2021-03-12 11:10:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1211
1615547440000|2021-03-12 11:10:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1615547450000|2021-03-12 11:10:50||1064.8||1064.8||1064.8||1064.8|0
1615547460000|2021-03-12 11:11:00|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|3155
1615547470000|2021-03-12 11:11:10|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|10722
1615547480000|2021-03-12 11:11:20|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1615547490000|2021-03-12 11:11:30|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.6|409
1615547500000|2021-03-12 11:11:40|1065.2|1065|1065.6|1065.2|1065.6|1065.4|1065.2|1065|8687
1615547510000|2021-03-12 11:11:50||1065.4||1065.4||1065.4||1065.4|0
1615547520000|2021-03-12 11:12:00|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|2548
1615547530000|2021-03-12 11:12:10|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|600
1615547540000|2021-03-12 11:12:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|0
1615547570000|2021-03-12 11:12:50|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065|1064.8|5
1615547580000|2021-03-12 11:13:00|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|2793
1615547590000|2021-03-12 11:13:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|565
1615547620000|2021-03-12 11:13:40|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|743
1615547630000|2021-03-12 11:13:50|1063.8|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|9534
1615547640000|2021-03-12 11:14:00|1063.6|1063.2|1063|1062.8|1063.6|1063.2|1063|1062.8|480
1615547650000|2021-03-12 11:14:10|1063.2|1063|1063|1062.8|1063.2|1063|1063|1062.8|1727
1615547660000|2021-03-12 11:14:20|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|578
1615547670000|2021-03-12 11:14:30|1063|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|333
1615547680000|2021-03-12 11:14:40|1063.4|1063|1063.8|1063.2|1063.8|1063.4|1063.4|1062.8|3621
1615547700000|2021-03-12 11:15:00|1064|1063.4|1064.2|1063.8|1064.2|1063.8|1064|1063.2|1988
1615547710000|2021-03-12 11:15:10|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|810
1615547740000|2021-03-12 11:15:40|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|1063.6|1063.4|470
1615547750000|2021-03-12 11:15:50|1063.4|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|3045
1615547760000|2021-03-12 11:16:00|1063|1063|1063.4|1063|1063.4|1063|1063|1063|737
1615547770000|2021-03-12 11:16:10|1063.2|1062.8|1063.6|1063|1063.6|1063|1063.2|1062.8|150
1615547780000|2021-03-12 11:16:20|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|600
1615547810000|2021-03-12 11:16:50|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|2260
1615547830000|2021-03-12 11:17:10||1062.2||1062.2||1062.4||1062.2|0
1615547840000|2021-03-12 11:17:20||1062.4||1062.4||1062.4||1062.4|0
1615547850000|2021-03-12 11:17:30|1063||1063||1063||1063||0
1615547860000|2021-03-12 11:17:40|1062.8|1062.2|1062.4|1062|1062.8|1062.2|1062.2|1062|8397
1615547870000|2021-03-12 11:17:50|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|267
1615547880000|2021-03-12 11:18:00|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|805
1615547890000|2021-03-12 11:18:10|1063.4|1062.8|1063.4|1063|1063.4|1063|1063.4|1062.8|0
1615547900000|2021-03-12 11:18:20|1063.6||1063.6||1063.6||1063.4||0
1615547910000|2021-03-12 11:18:30|1063.4||1063.6||1063.6||1063.4||0
1615547920000|2021-03-12 11:18:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1615547930000|2021-03-12 11:18:50|1063.8||1063.8||1063.8||1063.6||0
1615547940000|2021-03-12 11:19:00|1063.6|1063|1063.2|1063|1063.6|1063|1063.2|1063|1184
1615547950000|2021-03-12 11:19:10|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|474
1615547960000|2021-03-12 11:19:20||1062.8||1062.8||1062.8||1062.8|45
1615547980000|2021-03-12 11:19:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|403
1615547990000|2021-03-12 11:19:50|1063.8|1063.4|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|601
1615548000000|2021-03-12 11:20:00|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1024
1615548010000|2021-03-12 11:20:10||1063.4||1063.2||1063.4||1063.2|520
1615548030000|2021-03-12 11:20:30|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|3537
1615548040000|2021-03-12 11:20:40|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|201
1615548050000|2021-03-12 11:20:50|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|337
1615548060000|2021-03-12 11:21:00|1064|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|5442
1615548070000|2021-03-12 11:21:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1615548100000|2021-03-12 11:21:40||1063.8||1063.6||1063.8||1063.6|574
1615548120000|2021-03-12 11:22:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|516
1615548130000|2021-03-12 11:22:10|1063.6|1063.2|1063.4|1063.2|1063.8|1063.2|1063.4|1063.2|882
1615548140000|2021-03-12 11:22:20|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|4
1615548150000|2021-03-12 11:22:30|1063.4||1063.4||1063.4||1063.4||0
1615548160000|2021-03-12 11:22:40|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1063|1
1615548170000|2021-03-12 11:22:50||1063||1063||1063||1063|0
1615548190000|2021-03-12 11:23:10|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|600
1615548200000|2021-03-12 11:23:20|1063.6||1063.6||1063.6||1063.6||0
1615548220000|2021-03-12 11:23:40|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1063|431
1615548270000|2021-03-12 11:24:30|1063.2||1063.2||1063.2||1063.2||250
1615548290000|2021-03-12 11:24:50|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|1168
1615548300000|2021-03-12 11:25:00|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.4|2
1615548310000|2021-03-12 11:25:10||1062.8||1062.8||1062.8||1062.6|108
1615548320000|2021-03-12 11:25:20|1063.2||1063.2||1063.2||1063.2||51
1615548330000|2021-03-12 11:25:30|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|1286
1615548340000|2021-03-12 11:25:40|1063.2|1062.4|1063|1062.4|1063.2|1062.8|1062.8|1062.4|12803
1615548350000|2021-03-12 11:25:50|1063.2|1062.6|1063|1062.8|1063.2|1063|1063|1062.4|1415
1615548360000|2021-03-12 11:26:00|1063.2|1063|1063.4|1063.2|1063.4|1063.2|1063.2|1063|822
1615548370000|2021-03-12 11:26:10|1063.2|1063|1063.4|1063|1063.6|1063|1063.2|1063|250
1615548380000|2021-03-12 11:26:20|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|582
1615548390000|2021-03-12 11:26:30|1063.4||1063.4||1063.4||1063.4||0
1615548420000|2021-03-12 11:27:00|1063.2|1062.8|1062.6|1062.2|1063.2|1062.8|1062.6|1062.2|3829
1615548430000|2021-03-12 11:27:10|1062.8||1062.8||1062.8||1062.6||0
1615548440000|2021-03-12 11:27:20|1062.6|1062.4|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|0
1615548460000|2021-03-12 11:27:40|1063|1062.4|1062.4|1062.2|1063|1062.6|1062.4|1062.2|6843
1615548470000|2021-03-12 11:27:50|1062.2|1062|1062.2|1062|1062.2|1062|1062|1061.6|2428
1615548480000|2021-03-12 11:28:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062|848
1615548540000|2021-03-12 11:29:00|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.6|800
1615548550000|2021-03-12 11:29:10|1061.8|1061.6|1061.8|1061.4|1062|1061.8|1061.6|1061.2|2354
1615548560000|2021-03-12 11:29:20|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1615548570000|2021-03-12 11:29:30|1061.8||1062||1062||1061.8||0
1615548580000|2021-03-12 11:29:40|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|517
1615548600000|2021-03-12 11:30:00|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.4|1061|1782
1615548610000|2021-03-12 11:30:10|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|1081
1615548620000|2021-03-12 11:30:20|1062||1061.8||1062||1061.8||0
1615548640000|2021-03-12 11:30:40|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061|10
1615548650000|2021-03-12 11:30:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1615548660000|2021-03-12 11:31:00|1061.4|1061|1061|1060.8|1061.4|1061|1061|1060.8|6624
1615548670000|2021-03-12 11:31:10|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1060.8|1483
1615548680000|2021-03-12 11:31:20||1060.8||1061||1061||1060.8|0
1615548690000|2021-03-12 11:31:30|1061.6|1060.8|1061.4|1061|1061.6|1061.4|1061.4|1060.8|561
1615548700000|2021-03-12 11:31:40||1060.8||1060.8||1060.8||1060.8|0
1615548710000|2021-03-12 11:31:50||1061||1060.8||1061||1060.8|0
1615548720000|2021-03-12 11:32:00|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1060.8|1060.4|1726
1615548730000|2021-03-12 11:32:10|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|3253
1615548740000|2021-03-12 11:32:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|147
1615548750000|2021-03-12 11:32:30|1061.6||1061.6||1061.6||1061.6||0
1615548760000|2021-03-12 11:32:40|1061.8|1061.2|1061.6|1061.4|1061.8|1061.4|1061.6|1061.2|0
1615548770000|2021-03-12 11:32:50|1061.8|1061.6|1062|1061.8|1062.2|1061.8|1061.8|1061.6|2502
1615548780000|2021-03-12 11:33:00|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|900
1615548790000|2021-03-12 11:33:10|1062||1062.2||1062.2||1062||0
1615548840000|2021-03-12 11:34:00||1062||1061.8||1062||1061.8|1172
1615548860000|2021-03-12 11:34:20|||||||||120
1615548870000|2021-03-12 11:34:30|1062|1061.6|1062|1061.6|1062.2|1061.8|1062|1061.6|5693
1615548880000|2021-03-12 11:34:40|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1062|1061.8|9985
1615548890000|2021-03-12 11:34:50|1062.2|1061.8|1062.2|1061.6|1062.2|1062|1062|1061.6|800
1615548900000|2021-03-12 11:35:00||1061.8||1061.6||1061.8||1061.6|0
1615548910000|2021-03-12 11:35:10|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.6|1061.4|431
1615548920000|2021-03-12 11:35:20|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|4949
1615548930000|2021-03-12 11:35:30||1061.4||1061.4||1061.4||1061.4|0
1615548940000|2021-03-12 11:35:40|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|3000
1615548990000|2021-03-12 11:36:30|||||||||155
1615549000000|2021-03-12 11:36:40|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|235
1615549010000|2021-03-12 11:36:50||1061.6||1061.6||1061.6||1061.6|0
1615549020000|2021-03-12 11:37:00|1062||1061.8||1062||1061.8||0
1615549030000|2021-03-12 11:37:10|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|952
1615549040000|2021-03-12 11:37:20|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|1196
1615549060000|2021-03-12 11:37:40|1062|1061.6|1062.2|1062|1062.4|1062|1062|1061.6|607
1615549070000|2021-03-12 11:37:50|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|72
1615549120000|2021-03-12 11:38:40|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|0
1615549150000|2021-03-12 11:39:10||1062||1062||1062||1062|0
1615549160000|2021-03-12 11:39:20|1062.4||1062.4||1062.4||1062.4||0
1615549170000|2021-03-12 11:39:30|1062.6|1062.2|1062|1061.8|1062.6|1062.4|1062|1061.8|3489
1615549180000|2021-03-12 11:39:40|1062.2||1062||1062.2||1062||200
1615549220000|2021-03-12 11:40:20|1062.2||1062||1062.2||1062||1618
1615549240000|2021-03-12 11:40:40|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|1019
1615549250000|2021-03-12 11:40:50||1062||1061.8||1062||1061.8|250
1615549260000|2021-03-12 11:41:00|||||||||1700
1615549280000|2021-03-12 11:41:20|1062.4|1062|1062.2|1062|1062.4|1062.2|1062.2|1061.8|1133
1615549290000|2021-03-12 11:41:30||1061.8||1061.8||1061.8||1061.8|600
1615549330000|2021-03-12 11:42:10|1062.4|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|1273
1615549370000|2021-03-12 11:42:50|1062.6|1062|1062.4|1062|1062.6|1062.4|1062.2|1062|6715
1615549380000|2021-03-12 11:43:00|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.6|4586
1615549410000|2021-03-12 11:43:30|1061.8|1061.4|1061.6|1061.2|1062|1061.4|1061.4|1061.2|2565
1615549440000|2021-03-12 11:44:00|1061|1060.8|1061.8|1061.4|1061.8|1061.4|1061|1060.8|14146
1615549450000|2021-03-12 11:44:10|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.8|1061.4|3276
1615549460000|2021-03-12 11:44:20|1062||1062||1062||1062||0
1615549500000|2021-03-12 11:45:00|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.6|1061.6|0
1615549510000|2021-03-12 11:45:10|1062|1061.8|1062|1061.4|1062|1061.8|1062|1061.4|0
1615549530000|2021-03-12 11:45:30|1061.8|1061.2|1060.2|1059.8|1061.8|1061.2|1060.2|1059.8|6509
1615549540000|2021-03-12 11:45:40|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|0
1615549550000|2021-03-12 11:45:50||1059.6||1059.8||1059.8||1059.6|0
1615549570000|2021-03-12 11:46:10|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1059.6|1059.4|3769
1615549580000|2021-03-12 11:46:20||1059.8||1059.8||1059.8||1059.8|0
1615549590000|2021-03-12 11:46:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615549600000|2021-03-12 11:46:40||1059.8||1060||1060||1059.8|329
1615549610000|2021-03-12 11:46:50||1059.8||1060||1060||1059.8|3
1615549630000|2021-03-12 11:47:10|1060.2|1060.2|1060.6|1060.2|1060.8|1060.4|1060.2|1060|1468
1615549640000|2021-03-12 11:47:20||1060||1060||1060||1060|0
1615549670000|2021-03-12 11:47:50|1060.8|1060.2|1060.8|1060.6|1060.8|1060.6|1060.8|1060.2|3
1615549680000|2021-03-12 11:48:00|1060.6|1060.4|1060.6|1060|1060.6|1060.4|1060.6|1060|501
1615549690000|2021-03-12 11:48:10||1060.2||1060.2||1060.2||1060.2|0
1615549700000|2021-03-12 11:48:20|1060.4|1060|1061.2|1060.6|1061.2|1060.6|1060.4|1060|10415
1615549710000|2021-03-12 11:48:30|1061.4|1060.8|1061.4|1061|1061.4|1061|1061.4|1060.8|0
1615549740000|2021-03-12 11:49:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|766
1615549750000|2021-03-12 11:49:10|1061.2|1060.8|1061|1060.6|1061.4|1061.2|1061|1060.6|1969
1615549770000|2021-03-12 11:49:30||1060.8||1060.6||1060.8||1060.6|0
1615549790000|2021-03-12 11:49:50|1061.2||1061||1061.2||1061||0
1615549800000|2021-03-12 11:50:00|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|2838
1615549820000|2021-03-12 11:50:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|106
1615549840000|2021-03-12 11:50:40|1062|1061.6|1061.8|1061.4|1062|1061.8|1061.6|1061.4|1839
1615549850000|2021-03-12 11:50:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1615549890000|2021-03-12 11:51:30|1061.6|1061.2|1061.2|1060.8|1061.8|1061.4|1061|1060.6|39195
1615549900000|2021-03-12 11:51:40|1061.4|1061|1061.2|1061|1061.4|1061|1061.2|1061|0
1615549910000|2021-03-12 11:51:50|1061.4|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1060.6|4843
1615549920000|2021-03-12 11:52:00|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|0
1615549930000|2021-03-12 11:52:10|1061.2|1061|1061.6|1061|1061.6|1061.2|1061.2|1061|459
1615549940000|2021-03-12 11:52:20|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1615549980000|2021-03-12 11:53:00|1061.4|1061|1062|1061.4|1062|1061.6|1061.4|1061|278
1615549990000|2021-03-12 11:53:10||1061.6||1061.6||1061.6||1061.6|0
1615550000000|2021-03-12 11:53:20|1062.2|1061.8|1062|1061.6|1062.4|1062|1061.6|1061|35680
1615550040000|2021-03-12 11:54:00|1062.2|1061.8|1062.2|1061.6|1062.4|1062.2|1062.2|1061.6|3074
1615550050000|2021-03-12 11:54:10|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1061.8|1061.8|600
1615550060000|2021-03-12 11:54:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|5425
1615550070000|2021-03-12 11:54:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|1974
1615550090000|2021-03-12 11:54:50|1063.2|1062.8|1063.6|1063.2|1063.6|1063.4|1063.2|1062.8|1332
1615550110000|2021-03-12 11:55:10|1063.8|1063.6|1064.4|1063.8|1064.4|1063.8|1063.8|1063.6|3597
1615550120000|2021-03-12 11:55:20|1064.2|1063.6|1064.2|1064|1064.2|1064|1064|1063.6|6312
1615550130000|2021-03-12 11:55:30|1064|1063.8|1063.6|1063.2|1064|1063.8|1063.6|1063.2|7957
1615550140000|2021-03-12 11:55:40|1063.8|1063.4|1064|1063.8|1064|1063.8|1063.8|1063.4|5381
1615550150000|2021-03-12 11:55:50|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|759
1615550160000|2021-03-12 11:56:00|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064|600
1615550170000|2021-03-12 11:56:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|1787
1615550200000|2021-03-12 11:56:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|488
1615550230000|2021-03-12 11:57:10|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|1712
1615550250000|2021-03-12 11:57:30|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|459
1615550260000|2021-03-12 11:57:40|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1063.8|1063.6|778
1615550270000|2021-03-12 11:57:50||1063.8||1063.6||1063.8||1063.6|1293
1615550290000|2021-03-12 11:58:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|476
1615550300000|2021-03-12 11:58:20|1063.8|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|617
1615550320000|2021-03-12 11:58:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1615550330000|2021-03-12 11:58:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|4
1615550340000|2021-03-12 11:59:00|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|151
1615550350000|2021-03-12 11:59:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1104
1615550370000|2021-03-12 11:59:30|1064.8|1064.4|1064.4|1064|1064.8|1064.6|1064.4|1063.8|3322
1615550390000|2021-03-12 11:59:50|1064.2|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1063.8|1864
1615550540000|2021-03-12 12:02:20|1065.6|1065|1064.8|1064.4|1065.6|1065|1064.8|1064.4|198270
1615550550000|2021-03-12 12:02:30|1065|1064.6|1065|1064.6|1065.4|1065.2|1065|1064.6|5006
1615550560000|2021-03-12 12:02:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|438
1615550570000|2021-03-12 12:02:50|1065|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.6|8592
1615550580000|2021-03-12 12:03:00|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|762
1615550600000|2021-03-12 12:03:20|1065.2||1065.4||1065.4||1065.2||1781
1615550610000|2021-03-12 12:03:30|1065.2||1065.4||1065.4||1065.2||17076
1615550630000|2021-03-12 12:03:50|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|6141
1615550640000|2021-03-12 12:04:00|1065.2|1064.8|1064.4|1064.2|1065.2|1064.8|1064.4|1064|8135
1615550650000|2021-03-12 12:04:10||1064||1064||1064||1064|0
1615550660000|2021-03-12 12:04:20|1064.6|1064.2|1064.4|1064|1064.6|1064.4|1064.4|1064|1417
1615550670000|2021-03-12 12:04:30|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|1311
1615550680000|2021-03-12 12:04:40|1064.6||1064.4||1064.6||1064.4||1888
1615550690000|2021-03-12 12:04:50|1064.6||1064.6||1064.6||1064.6||18
1615550700000|2021-03-12 12:05:00|1064.4||1064.6||1064.6||1064.4||1539
1615550710000|2021-03-12 12:05:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|468
1615550730000|2021-03-12 12:05:30||1064.6||1064.6||1064.6||1064.6|0
1615550740000|2021-03-12 12:05:40|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|2854
1615550750000|2021-03-12 12:05:50|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065|338
1615550760000|2021-03-12 12:06:00|1065.2|1065|1065.2|1064.6|1065.2|1065|1065.2|1064.6|5419
1615550770000|2021-03-12 12:06:10|1065|1064.4|1064.4|1064|1065|1064.4|1064.4|1064|3836
1615550810000|2021-03-12 12:06:50||1064.2||1064.2||1064.2||1064.2|0
1615550820000|2021-03-12 12:07:00|1064.6|1064.4|1064.8|1064.4|1065|1064.8|1064.6|1064.4|2807
1615550830000|2021-03-12 12:07:10||1064.6||1064.6||1064.6||1064.6|0
1615550840000|2021-03-12 12:07:20|1065||1065||1065||1065||0
1615550850000|2021-03-12 12:07:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|2460
1615550860000|2021-03-12 12:07:40|1065||1064.8||1065||1064.8||0
1615550880000|2021-03-12 12:08:00|1065||1065||1065||1065||0
1615550900000|2021-03-12 12:08:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|3110
1615550920000|2021-03-12 12:08:40|1064.6|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|1939
1615550930000|2021-03-12 12:08:50|1065|1064.8|1064.6|1064.2|1065|1064.8|1064.6|1064.2|3807
1615550940000|2021-03-12 12:09:00|1064.4|1064|1066|1065.6|1066|1065.8|1064.4|1064|5440
1615550950000|2021-03-12 12:09:10|1066.2|1065.8|1066.4|1066|1066.6|1066.2|1066.2|1065.8|66087
1615550960000|2021-03-12 12:09:20|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.4|1066|0
1615550980000|2021-03-12 12:09:40|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|2
1615550990000|2021-03-12 12:09:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|1413
1615551000000|2021-03-12 12:10:00|1066.4||1066.4||1066.6||1066.4||0
1615551010000|2021-03-12 12:10:10||1066||1066||1066||1066|2986
1615551020000|2021-03-12 12:10:20|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|1923
1615551030000|2021-03-12 12:10:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1383
1615551040000|2021-03-12 12:10:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|1762
1615551050000|2021-03-12 12:10:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1347
1615551060000|2021-03-12 12:11:00|1065.4||1065.4||1065.6||1065.4||1474
1615551070000|2021-03-12 12:11:10|1065.2|1065|1065.4|1065|1065.4|1065|1065.2|1065|2512
1615551110000|2021-03-12 12:11:50|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|1642
1615551120000|2021-03-12 12:12:00|1065.2|1064.8|1065.6|1065|1065.6|1065|1065|1064.8|4048
1615551130000|2021-03-12 12:12:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1615551140000|2021-03-12 12:12:20|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.6|1065|0
1615551150000|2021-03-12 12:12:30|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.4|1064.8|1556
1615551160000|2021-03-12 12:12:40|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1615551170000|2021-03-12 12:12:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1615551180000|2021-03-12 12:13:00|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|3424
1615551190000|2021-03-12 12:13:10|1065||1065||1065||1065||0
1615551200000|2021-03-12 12:13:20|1065.2||1065.2||1065.2||1065.2||0
1615551210000|2021-03-12 12:13:30|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|2117
1615551230000|2021-03-12 12:13:50|1064.8|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.8|600
1615551240000|2021-03-12 12:14:00|1064.8|1064.6|1065|1064.8|1065|1064.8|1064.8|1064.6|1095
1615551250000|2021-03-12 12:14:10|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|763
1615551270000|2021-03-12 12:14:30|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|2594
1615551280000|2021-03-12 12:14:40|1065.2||1065.2||1065.2||1065.2||0
1615551310000|2021-03-12 12:15:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|190
1615551330000|2021-03-12 12:15:30|1065.4||1065.4||1065.4||1065.4||0
1615551350000|2021-03-12 12:15:50|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|1237
1615551370000|2021-03-12 12:16:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|7
1615551380000|2021-03-12 12:16:20|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.6|515
1615551390000|2021-03-12 12:16:30|1066||1066||1066||1066||1087
1615551410000|2021-03-12 12:16:50||1065.8||1065.8||1065.8||1065.8|0
1615551420000|2021-03-12 12:17:00|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|2550
1615551430000|2021-03-12 12:17:10|1066|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|4472
1615551450000|2021-03-12 12:17:30|1065.8||1065.8||1065.8||1065.8||0
1615551470000|2021-03-12 12:17:50|1065.4|1065.2|1064.8|1064.4|1065.8|1065.2|1064.6|1064.4|36538
1615551480000|2021-03-12 12:18:00|1065|1064.6|1065.4|1065.2|1065.4|1065.2|1065|1064.6|1362
1615551490000|2021-03-12 12:18:10|1065.6|1065|1065.6|1065|1065.6|1065.4|1065.6|1065|600
1615551500000|2021-03-12 12:18:20||1065.2||1065||1065.2||1065|0
1615551510000|2021-03-12 12:18:30|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1064.8|1064.4|2551
1615551520000|2021-03-12 12:18:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|2000
1615551530000|2021-03-12 12:18:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|3401
1615551540000|2021-03-12 12:19:00|1065|1064.2|1064.6|1064.4|1065|1064.6|1064.6|1064.2|2848
1615551550000|2021-03-12 12:19:10|1064.4|1064.2|1064|1063.6|1064.6|1064.4|1064|1063.6|4298
1615551560000|2021-03-12 12:19:20|1063.8|1063.4|1064|1063.8|1064.2|1063.8|1063.6|1063.4|2835
1615551570000|2021-03-12 12:19:30|1064.2|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|1468
1615551580000|2021-03-12 12:19:40||1064||1064||1064||1064|0
1615551590000|2021-03-12 12:19:50|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|2533
1615551600000|2021-03-12 12:20:00|1063.8|1063.6|1064.4|1063.8|1064.4|1064|1063.8|1063.6|7514
1615551610000|2021-03-12 12:20:10|1064.2|1064|1064.4|1064|1064.4|1064|1064|1064|161
1615551620000|2021-03-12 12:20:20|1064.2||1064.2||1064.4||1064.2||0
1615551640000|2021-03-12 12:20:40|1064.4|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|458
1615551660000|2021-03-12 12:21:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1423
1615551670000|2021-03-12 12:21:10||1063.4||1063.4||1063.4||1063.4|0
1615551710000|2021-03-12 12:21:50|1063.8|1063.6|1063.6|1063.4|1064|1063.8|1063.6|1063.4|5282
1615551720000|2021-03-12 12:22:00|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|875
1615551730000|2021-03-12 12:22:10|1063.6|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.4|729
1615551740000|2021-03-12 12:22:20|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1615551750000|2021-03-12 12:22:30||1063.2||1063.4||1063.4||1063.2|0
1615551760000|2021-03-12 12:22:40|1063.8|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|275
1615551830000|2021-03-12 12:23:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|406
1615551840000|2021-03-12 12:24:00|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|0
1615551850000|2021-03-12 12:24:10|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|173
1615551870000|2021-03-12 12:24:30|1064.2||1064||1064.2||1064||0
1615551880000|2021-03-12 12:24:40|1063.8|1063.4|1063.4|1062.8|1063.8|1063.4|1063.2|1062.8|1977
1615551890000|2021-03-12 12:24:50|1063.6|1063|1063.6|1063.2|1063.6|1063.4|1063.6|1063|1044
1615551910000|2021-03-12 12:25:10|1063.4|1063|1063|1062.6|1063.4|1063|1063|1062.4|6645
1615551920000|2021-03-12 12:25:20||1062.8||1062.6||1062.8||1062.6|0
1615551930000|2021-03-12 12:25:30||1062.8||1062.6||1062.8||1062.6|0
1615551960000|2021-03-12 12:26:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.2|6623
1615551970000|2021-03-12 12:26:10|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|2008
1615551980000|2021-03-12 12:26:20|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|1797
1615552000000|2021-03-12 12:26:40|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1577
1615552030000|2021-03-12 12:27:10|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|40
1615552040000|2021-03-12 12:27:20|1062.2|1061.8|1062.4|1061.8|1062.4|1062|1062|1061.8|5714
1615552060000|2021-03-12 12:27:40||1062||1062.2||1062.2||1062|600
1615552080000|2021-03-12 12:28:00|1062.2|1062|1062.4|1061.8|1062.4|1062.2|1062.2|1061.8|765
1615552120000|2021-03-12 12:28:40|1062.2||1062||1062.2||1062||0
1615552130000|2021-03-12 12:28:50|1062.2|1061.6|1062.2|1061.8|1062.4|1061.8|1062|1061.6|6009
1615552140000|2021-03-12 12:29:00|1062||1062.2||1062.4||1062||1415
1615552150000|2021-03-12 12:29:10|1062.4|1062|1062.6|1062.2|1062.8|1062.2|1062.2|1062|831
1615552160000|2021-03-12 12:29:20|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.2|1061.8|15497
1615552170000|2021-03-12 12:29:30|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|259
1615552180000|2021-03-12 12:29:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|1081
1615552200000|2021-03-12 12:30:00|1062.4|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|200
1615552230000|2021-03-12 12:30:30|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|692
1615552240000|2021-03-12 12:30:40|1062.6||1062.6||1062.6||1062.4||0
1615552250000|2021-03-12 12:30:50|1062.4|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|482
1615552260000|2021-03-12 12:31:00|1062.8|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|79
1615552270000|2021-03-12 12:31:10|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|825
1615552280000|2021-03-12 12:31:20|1063.2||1063.2||1063.2||1063.2||0
1615552290000|2021-03-12 12:31:30|1063||1063||1063||1063||0
1615552320000|2021-03-12 12:32:00|1062.8||1063||1063||1062.8||0
1615552350000|2021-03-12 12:32:30|1062.8||1063||1063||1062.8||188
1615552360000|2021-03-12 12:32:40|1063.4|1062.8|1063.4|1063.2|1063.8|1063.4|1063.4|1062.8|6957
1615552390000|2021-03-12 12:33:10|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|2412
1615552400000|2021-03-12 12:33:20||1062.6||1062.6||1062.6||1062.6|0
1615552410000|2021-03-12 12:33:30||1062.8||1062.8||1062.8||1062.8|0
1615552420000|2021-03-12 12:33:40|1063.4|1063|1063.6|1063.2|1063.8|1063.4|1063.4|1063|2625
1615552430000|2021-03-12 12:33:50|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|0
1615552450000|2021-03-12 12:34:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|301
1615552460000|2021-03-12 12:34:20|1063.6||1063.8||1063.8||1063.6||0
1615552500000|2021-03-12 12:35:00|1063.6|1063.2|1064.2|1063.8|1064.2|1063.8|1063.4|1063.2|1222
1615552510000|2021-03-12 12:35:10||1064||1064||1064||1064|0
1615552520000|2021-03-12 12:35:20|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1615552530000|2021-03-12 12:35:30|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1615552540000|2021-03-12 12:35:40|1064.2||1064.4||1064.4||1064.2||0
1615552550000|2021-03-12 12:35:50|1064.2|1064|1064|1063.6|1064.2|1064|1064|1063.6|8800
1615552560000|2021-03-12 12:36:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1615552570000|2021-03-12 12:36:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1337
1615552580000|2021-03-12 12:36:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|100
1615552590000|2021-03-12 12:36:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|462
1615552600000|2021-03-12 12:36:40|1064||1064||1064||1064||0
1615552610000|2021-03-12 12:36:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|862
1615552620000|2021-03-12 12:37:00|1063.8||1063.8||1063.8||1063.8||0
1615552640000|2021-03-12 12:37:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|2360
1615552660000|2021-03-12 12:37:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|27
1615552670000|2021-03-12 12:37:50|1063.6|1063.2|1063.8|1063.6|1064|1063.8|1063.4|1063.2|1570
1615552680000|2021-03-12 12:38:00|1064|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|117
1615552690000|2021-03-12 12:38:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1615552700000|2021-03-12 12:38:20|1063.8|1063.4|1063.6|1063.4|1064|1063.4|1063.6|1063.4|0
1615552710000|2021-03-12 12:38:30|1063.8|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|222
1615552720000|2021-03-12 12:38:40|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|0
1615552730000|2021-03-12 12:38:50|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.6|1063.4|1201
1615552740000|2021-03-12 12:39:00|1063.8|1063.6|1064.4|1064|1064.4|1064|1063.8|1063.6|6189
1615552760000|2021-03-12 12:39:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1615552820000|2021-03-12 12:40:20|1065|1064.6|1064.8|1064.4|1065|1064.8|1064.8|1064.4|4217
1615552840000|2021-03-12 12:40:40|1065|1064.6|1065.6|1065.4|1065.6|1065.4|1065|1064.6|2986
1615552850000|2021-03-12 12:40:50|1065.8|1065.6|1066.4|1066.2|1066.4|1066.2|1065.8|1065.6|903
1615552860000|2021-03-12 12:41:00|1066.2|1066|1066.2|1066|1066.6|1066.2|1066.2|1066|5558
1615552870000|2021-03-12 12:41:10||1065.8||1065.8||1065.8||1065.8|431
1615552900000|2021-03-12 12:41:40|1066|1065.6|1065.8|1065.4|1066.2|1065.6|1065.6|1065.4|2393
1615552910000|2021-03-12 12:41:50|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.6|3005
1615552930000|2021-03-12 12:42:10|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|0
1615552940000|2021-03-12 12:42:20||1065.6||1065.6||1065.6||1065.6|862
1615552950000|2021-03-12 12:42:30|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|2737
1615552970000|2021-03-12 12:42:50|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.2|1066|5879
1615552980000|2021-03-12 12:43:00|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|790
1615552990000|2021-03-12 12:43:10|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|3332
1615553000000|2021-03-12 12:43:20|1067|1066.2|1066.4|1066|1067|1066.2|1066.4|1066|0
1615553010000|2021-03-12 12:43:30|1066.6||1066.6||1066.6||1066.6||0
1615553020000|2021-03-12 12:43:40|1066.4||1066.4||1066.4||1066.4||0
1615553030000|2021-03-12 12:43:50||1066.2||1066.2||1066.2||1066.2|0
1615553040000|2021-03-12 12:44:00|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|1322
1615553070000|2021-03-12 12:44:30|1066.2|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065.6|3719
1615553080000|2021-03-12 12:44:40|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|1200
1615553090000|2021-03-12 12:44:50||1065.8||1065.8||1065.8||1065.8|0
1615553110000|2021-03-12 12:45:10|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.6|1065.4|2822
1615553120000|2021-03-12 12:45:20|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.6|602
1615553140000|2021-03-12 12:45:40|1066|1065.8|1066.2|1065.6|1066.2|1066|1066|1065.6|1842
1615553170000|2021-03-12 12:46:10|1066||1066||1066||1066||0
1615553180000|2021-03-12 12:46:20|1066.2|1065.8|1066.2|1066|1066.2|1066|1066.2|1065.8|0
1615553210000|2021-03-12 12:46:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|2979
1615553220000|2021-03-12 12:47:00|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|0
1615553230000|2021-03-12 12:47:10|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1615553260000|2021-03-12 12:47:40|1066.2|1065.8|1066.6|1066.2|1066.6|1066.4|1066.2|1065.8|8222
1615553270000|2021-03-12 12:47:50|1066.4|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|3179
1615553280000|2021-03-12 12:48:00|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1066.2|1066|147
1615553330000|2021-03-12 12:48:50|1066.6|1066.4|1066.8|1066.6|1067|1066.6|1066.6|1066.4|328
1615553350000|2021-03-12 12:49:10||1066.4||1066.6||1066.6||1066.4|899
1615553360000|2021-03-12 12:49:20||1066.4||1066.4||1066.4||1066.4|0
1615553380000|2021-03-12 12:49:40|1067|1066.6|1067|1066.6|1067|1066.8|1067|1066.6|2
1615553390000|2021-03-12 12:49:50||1066.8||1066.8||1066.8||1066.8|0
1615553400000|2021-03-12 12:50:00||1066.6||1066.6||1066.6||1066.6|0
1615553420000|2021-03-12 12:50:20|1066.8|1066.8|1067.2|1066.8|1067.2|1066.8|1066.8|1066.6|4835
1615553430000|2021-03-12 12:50:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1615553440000|2021-03-12 12:50:40|1067.2|1066.8|1067|1066.8|1067.4|1067|1067|1066.8|2878
1615553450000|2021-03-12 12:50:50|1067.2||1067.2||1067.2||1067.2||0
1615553460000|2021-03-12 12:51:00|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|4
1615553470000|2021-03-12 12:51:10|1067.2|1066.8|1067.2|1066.8|1067.4|1066.8|1067.2|1066.8|0
1615553480000|2021-03-12 12:51:20|1067.4|1067|1067.2|1066.8|1067.4|1067|1067.2|1066.8|1000
1615553490000|2021-03-12 12:51:30|1067||1067||1067||1067||0
1615553500000|2021-03-12 12:51:40|1066.8|1066.6|1066.6|1066.4|1067|1066.8|1066.6|1066.2|9669
1615553510000|2021-03-12 12:51:50|1066.4|1066.2|1066|1065.8|1066.6|1066.2|1066|1065.6|14838
1615553520000|2021-03-12 12:52:00|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1066.2|1066|14401
1615553540000|2021-03-12 12:52:20|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|757
1615553550000|2021-03-12 12:52:30|1066.4||1066.4||1066.4||1066.4||0
1615553560000|2021-03-12 12:52:40|1066.2|1066|1066.4|1066.2|1066.4|1066.2|1066.2|1066|3276
1615553580000|2021-03-12 12:53:00|1066.6|1066.4|1066.6|1066.2|1066.8|1066.6|1066.4|1066.2|4364
1615553590000|2021-03-12 12:53:10|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|2437
1615553610000|2021-03-12 12:53:30|1066.4||1066.4||1066.4||1066.4||0
1615553620000|2021-03-12 12:53:40|1066.2|1066|1066.2|1066|1066.2|1066|1066.2|1066|497
1615553630000|2021-03-12 12:53:50|1066.4||1066.4||1066.4||1066.4||1293
1615553650000|2021-03-12 12:54:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|2117
1615553670000|2021-03-12 12:54:30|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|867
1615553680000|2021-03-12 12:54:40|||||||||29
1615553690000|2021-03-12 12:54:50|||||||||2
1615553700000|2021-03-12 12:55:00|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.4|835
1615553710000|2021-03-12 12:55:10|1067||1067||1067||1067||0
1615553720000|2021-03-12 12:55:20|1066.8||1066.8||1066.8||1066.8||0
1615553730000|2021-03-12 12:55:30|1067|1066.6|1066.6|1066.4|1067|1066.6|1066.6|1066.4|0
1615553740000|2021-03-12 12:55:40|1066.4|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|248
1615553760000|2021-03-12 12:56:00|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|1532
1615553770000|2021-03-12 12:56:10|1066.4|1066.4|1066.4|1066.2|1066.4|1066.4|1066.4|1066.2|606
1615553790000|2021-03-12 12:56:30|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|1896
1615553800000|2021-03-12 12:56:40|1066.2||1066.2||1066.2||1066.2||0
1615553810000|2021-03-12 12:56:50|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|482
1615553850000|2021-03-12 12:57:30|1066|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|1157
1615553860000|2021-03-12 12:57:40|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|4062
1615553870000|2021-03-12 12:57:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|197
1615553910000|2021-03-12 12:58:30|1065.4|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|4622
1615553920000|2021-03-12 12:58:40|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|0
1615553930000|2021-03-12 12:58:50|1065.4|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|1680
1615553950000|2021-03-12 12:59:10|1065.4|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|130
1615553970000|2021-03-12 12:59:30|1065.4||1065.4||1065.4||1065.4||0
1615553990000|2021-03-12 12:59:50|1065.2|1065|1065.4|1065|1065.6|1065|1065.2|1064.8|728
1615554000000|2021-03-12 13:00:00|1065.2|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1065.2|3845
1615554010000|2021-03-12 13:00:10||1065.4||1065.4||1065.4||1065.4|0
1615554040000|2021-03-12 13:00:40|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|519
1615554060000|2021-03-12 13:01:00|1065.6||1065.6||1065.6||1065.6||0
1615554070000|2021-03-12 13:01:10|||||||||317
1615554080000|2021-03-12 13:01:20|1065.8|1065.6|1066|1065.4|1066|1065.8|1065.8|1065.4|1440
1615554100000|2021-03-12 13:01:40|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|187
1615554120000|2021-03-12 13:02:00|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|2172
1615554170000|2021-03-12 13:02:50|1066||1066||1066||1066||0
1615554180000|2021-03-12 13:03:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.4|2350
1615554210000|2021-03-12 13:03:30|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.6|4866
1615554240000|2021-03-12 13:04:00|1065.8|1065.8|1065.8|1065.6|1065.8|1065.8|1065.8|1065.6|1844
1615554260000|2021-03-12 13:04:20|||||||||190
1615554270000|2021-03-12 13:04:30|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|5
1615554290000|2021-03-12 13:04:50|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1599
1615554300000|2021-03-12 13:05:00|1066.4|1066|1066.4|1066|1066.4|1066|1066|1065.8|1870
1615554330000|2021-03-12 13:05:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|342
1615554370000|2021-03-12 13:06:10|1066.4|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|1921
1615554380000|2021-03-12 13:06:20|1066.8|1066.4|1067|1066.8|1067|1066.8|1066.8|1066.4|10882
1615554390000|2021-03-12 13:06:30||1066.6||1066.6||1066.6||1066.6|10783
1615554410000|2021-03-12 13:06:50|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|604
1615554440000|2021-03-12 13:07:20||1066.8||1066.8||1066.8||1066.8|5000
1615554470000|2021-03-12 13:07:50|1066.8|1066.6|1067|1066.6|1067|1066.8|1066.8|1066.6|2202
1615554480000|2021-03-12 13:08:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|1410
1615554490000|2021-03-12 13:08:10|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067.2|1066.8|19752
1615554510000|2021-03-12 13:08:30|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.4|1066.8|504
1615554540000|2021-03-12 13:09:00|1067.2||1067.2||1067.2||1067.2||0
1615554550000|2021-03-12 13:09:10|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.6|1066.2|1087
1615554560000|2021-03-12 13:09:20|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|1426
1615554580000|2021-03-12 13:09:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|240
1615554590000|2021-03-12 13:09:50|1066.8|1066.4|1066.8|1066.6|1066.8|1066.6|1066.8|1066.4|169
1615554600000|2021-03-12 13:10:00|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1418
1615554610000|2021-03-12 13:10:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|218
1615554620000|2021-03-12 13:10:20||1066.2||1066.2||1066.2||1066.2|64
1615554640000|2021-03-12 13:10:40|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|559
1615554650000|2021-03-12 13:10:50||1066.4||1066.2||1066.4||1066.2|1089
1615554660000|2021-03-12 13:11:00|1066.4|1066|1065.6|1065.2|1066.6|1066.2|1065.6|1065.2|3453
1615554670000|2021-03-12 13:11:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|657
1615554680000|2021-03-12 13:11:20|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.8|1065.4|1600
1615554710000|2021-03-12 13:11:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|600
1615554720000|2021-03-12 13:12:00|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|3550
1615554730000|2021-03-12 13:12:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065|73
1615554770000|2021-03-12 13:12:50||1065.4||1065.4||1065.4||1065.4|0
1615554780000|2021-03-12 13:13:00|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|4
1615554790000|2021-03-12 13:13:10|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|2643
1615554850000|2021-03-12 13:14:10|1064.8|1064.6|1064.8|1064.6|1065|1064.8|1064.6|1064.4|8217
1615554860000|2021-03-12 13:14:20||1064.4||1064.4||1064.4||1064.4|0
1615554870000|2021-03-12 13:14:30|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|2410
1615554890000|2021-03-12 13:14:50||1065.2||1065.2||1065.2||1065.2|0
1615554900000|2021-03-12 13:15:00|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|3168
1615554930000|2021-03-12 13:15:30|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|1728
1615554940000|2021-03-12 13:15:40||1064.8||1064.8||1064.8||1064.8|0
1615554950000|2021-03-12 13:15:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1376
1615554960000|2021-03-12 13:16:00|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|1811
1615554970000|2021-03-12 13:16:10|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.4|1065|1803
1615554990000|2021-03-12 13:16:30|1065.4||1065.4||1065.4||1065.4||0
1615555020000|2021-03-12 13:17:00||1065||1065||1065||1065|752
1615555030000|2021-03-12 13:17:10|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.4|600
1615555040000|2021-03-12 13:17:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1615555050000|2021-03-12 13:17:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.6|1064.4|1054
1615555110000|2021-03-12 13:18:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1269
1615555120000|2021-03-12 13:18:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1500
1615555140000|2021-03-12 13:19:00|1065|1064.6|1065.4|1064.8|1065.4|1065|1065|1064.6|4420
1615555150000|2021-03-12 13:19:10||1065||1065||1065||1065|0
1615555160000|2021-03-12 13:19:20||1065.2||1065||1065.2||1065|0
1615555170000|2021-03-12 13:19:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1615555190000|2021-03-12 13:19:50|1065.4|1065.2|1066|1065.8|1066.4|1066|1065.4|1065.2|157384
1615555200000|2021-03-12 13:20:00|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|2929
1615555220000|2021-03-12 13:20:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|1323
1615555230000|2021-03-12 13:20:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|973
1615555240000|2021-03-12 13:20:40|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|874
1615555250000|2021-03-12 13:20:50|1066.4||1066.2||1066.4||1066.2||0
1615555260000|2021-03-12 13:21:00|1066.4||1066.2||1066.4||1066.2||0
1615555270000|2021-03-12 13:21:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|187
1615555280000|2021-03-12 13:21:20|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|1241
1615555310000|2021-03-12 13:21:50|1066.8||1066.8||1066.8||1066.8||4005
1615555330000|2021-03-12 13:22:10|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1065.8|1065.6|6726
1615555340000|2021-03-12 13:22:20|1065.8|1065.4|1065.8|1065.2|1066|1065.6|1065.8|1065.2|2072
1615555350000|2021-03-12 13:22:30|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|0
1615555360000|2021-03-12 13:22:40|1065.8||1065.8||1065.8||1065.6||600
1615555370000|2021-03-12 13:22:50|1066||1065.8||1066||1065.8||0
1615555390000|2021-03-12 13:23:10||1065.6||1065.6||1065.6||1065.6|0
1615555410000|2021-03-12 13:23:30|1066|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.6|2332
1615555430000|2021-03-12 13:23:50|1065.8||1065.8||1065.8||1065.8||0
1615555440000|2021-03-12 13:24:00|1066|1065.8|1066|1065.6|1066|1065.8|1066|1065.6|879
1615555450000|2021-03-12 13:24:10|1066.2|1065.8|1066.4|1065.8|1066.4|1066|1066.2|1065.8|60
1615555460000|2021-03-12 13:24:20|1066.2||1066.2||1066.2||1066||0
1615555470000|2021-03-12 13:24:30|1066||1066||1066||1066||0
1615555480000|2021-03-12 13:24:40|1066.2|1066|1066.8|1066.4|1066.8|1066.4|1066.2|1065.8|1347
1615555490000|2021-03-12 13:24:50||1066.6||1066.6||1066.6||1066.6|0
1615555520000|2021-03-12 13:25:20|1067||1067||1067||1067||1267
1615555530000|2021-03-12 13:25:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|742
1615555540000|2021-03-12 13:25:40|1066.6|1066.2|1067|1066.4|1067|1066.6|1066.6|1066.2|1550
1615555560000|2021-03-12 13:26:00|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|100
1615555570000|2021-03-12 13:26:10|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|423
1615555580000|2021-03-12 13:26:20|1067.6||1067.4||1067.6||1067.2||0
1615555590000|2021-03-12 13:26:30|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.6|1067.2|7611
1615555600000|2021-03-12 13:26:40|1067.8||1067.8||1067.8||1067.6||555
1615555620000|2021-03-12 13:27:00||1067.6||1067.4||1067.6||1067.4|147
1615555630000|2021-03-12 13:27:10|1068||1067.8||1068||1067.8||200
1615555640000|2021-03-12 13:27:20|1068|1067.6|1067.6|1067.4|1068|1067.6|1067.6|1067.4|2600
1615555650000|2021-03-12 13:27:30|1067.8|1067|1067.6|1067.2|1067.8|1067.4|1067.2|1067|10016
1615555660000|2021-03-12 13:27:40|1067.8|1067.4|1068|1067.8|1068.2|1068|1067.8|1067.4|3797
1615555670000|2021-03-12 13:27:50|1068.2|1068|1068.2|1067.8|1068.2|1068|1068.2|1067.8|917
1615555680000|2021-03-12 13:28:00|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|1811
1615555700000|2021-03-12 13:28:20|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|582
1615555720000|2021-03-12 13:28:40|1068.2||1068||1068.2||1068||0
1615555740000|2021-03-12 13:29:00|1067.6|1067.6|1067.6|1067.4|1067.8|1067.6|1067.6|1067.2|2519
1615555760000|2021-03-12 13:29:20|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|187
1615555770000|2021-03-12 13:29:30|1067.8|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|803
1615555780000|2021-03-12 13:29:40|1067.8||1067.8||1067.8||1067.8||0
1615555790000|2021-03-12 13:29:50|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|656
1615555810000|2021-03-12 13:30:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|706
1615555820000|2021-03-12 13:30:20|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1615555830000|2021-03-12 13:30:30|1067.4|1067|1067.4|1067|1067.6|1067|1067.4|1067|510
1615555840000|2021-03-12 13:30:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|0
1615555850000|2021-03-12 13:30:50||1067||1067||1067.4||1067|0
1615555860000|2021-03-12 13:31:00||1067.2||1067.2||1067.2||1067|592
1615555870000|2021-03-12 13:31:10|1067.4|1067|1067.4|1067|1067.6|1067|1067.4|1067|0
1615555900000|2021-03-12 13:31:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|2552
1615555910000|2021-03-12 13:31:50|||||||||35
1615555920000|2021-03-12 13:32:00|1067.6|1067.2|1067.4|1067|1067.6|1067.4|1067.4|1067|129
1615555930000|2021-03-12 13:32:10|1067.6||1067.6||1067.6||1067.6||0
1615555940000|2021-03-12 13:32:20|1067.8|1067.2|1067.4|1067|1067.8|1067.4|1067.4|1067|0
1615555950000|2021-03-12 13:32:30|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|29
1615555960000|2021-03-12 13:32:40|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1346
1615555970000|2021-03-12 13:32:50|1066.8|1066.4|1067|1066.4|1067|1066.8|1066.8|1066.4|9744
1615555980000|2021-03-12 13:33:00|1067.2|1066.6|1067.2|1066.8|1067.2|1067|1067|1066.6|5566
1615555990000|2021-03-12 13:33:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1615556000000|2021-03-12 13:33:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|100
1615556010000|2021-03-12 13:33:30|1066.4|1066|1065.6|1065.2|1066.6|1066.2|1065.6|1065.2|27126
1615556020000|2021-03-12 13:33:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1064.8|1064.6|12499
1615556030000|2021-03-12 13:33:50|1064.8|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|753
1615556040000|2021-03-12 13:34:00|1065.2|1064.8|1064.8|1064.4|1065.4|1065.2|1064.8|1064.4|2506
1615556050000|2021-03-12 13:34:10|1064.6|1064.2|1063.2|1063|1064.6|1064.2|1063.2|1062.6|15610
1615556060000|2021-03-12 13:34:20|1063.4|1063.2|1063.4|1063|1063.8|1063.4|1063|1062.8|14015
1615556070000|2021-03-12 13:34:30|1063.6|1063.2|1063.2|1063|1063.8|1063.6|1062.8|1062.4|14503
1615556080000|2021-03-12 13:34:40|1063.4|1063.2|1064|1063.8|1064.2|1064|1063.4|1063|29951
1615556090000|2021-03-12 13:34:50|1064.2|1064|1065|1064.8|1065|1064.8|1063.8|1063.4|14841
1615556100000|2021-03-12 13:35:00|1065.2|1064.6|1065.4|1065|1065.6|1065|1065.2|1064.6|2494
1615556110000|2021-03-12 13:35:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|10
1615556120000|2021-03-12 13:35:20|1066|1065|1066|1065.8|1066|1065.8|1065.6|1065|14726
1615556130000|2021-03-12 13:35:30|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.6|380
1615556140000|2021-03-12 13:35:40|1066.2||1066||1066.2||1066||0
1615556150000|2021-03-12 13:35:50|1066.2||1066.2||1066.2||1066.2||0
1615556160000|2021-03-12 13:36:00|1066|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.4|2598
1615556170000|2021-03-12 13:36:10|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.4|1065.2|2126
1615556180000|2021-03-12 13:36:20|1065.4|1065.2|1065|1064.6|1065.4|1065.2|1065|1064.6|4510
1615556190000|2021-03-12 13:36:30|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|399
1615556200000|2021-03-12 13:36:40|1065.4|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|343
1615556210000|2021-03-12 13:36:50|1065.6|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|330
1615556220000|2021-03-12 13:37:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065|791
1615556230000|2021-03-12 13:37:10|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|1103
1615556240000|2021-03-12 13:37:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|915
1615556250000|2021-03-12 13:37:30|1065.6|1065.2|1065|1064.6|1065.6|1065.2|1065|1064.6|4256
1615556260000|2021-03-12 13:37:40|1065.2|1064.8|1065.4|1065|1065.6|1065|1065.2|1064.8|1270
1615556270000|2021-03-12 13:37:50|1065.6||1065.4||1065.6||1065.4||0
1615556280000|2021-03-12 13:38:00|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065|1352
1615556290000|2021-03-12 13:38:10|1066|1065.4|1066.4|1065.8|1066.4|1066|1066|1065.4|4215
1615556300000|2021-03-12 13:38:20||1066||1065.8||1066||1065.8|1222
1615556310000|2021-03-12 13:38:30||1066||1065.8||1066||1065.8|0
1615556320000|2021-03-12 13:38:40||1066||1066||1066||1066|0
1615556330000|2021-03-12 13:38:50|1066.2|1065.8|1066.6|1066|1066.6|1066|1066.2|1065.8|2199
1615556340000|2021-03-12 13:39:00|1066.4||1066.4||1066.6||1066.4||0
1615556350000|2021-03-12 13:39:10|1066.6||1066.4||1066.6||1066.4||0
1615556370000|2021-03-12 13:39:30|1066.6|1066.2|1067|1066.4|1067|1066.6|1066.6|1066.2|289
1615556380000|2021-03-12 13:39:40|1066.8|1066.2|1066.2|1066|1066.8|1066.2|1066.2|1065.8|6686
1615556390000|2021-03-12 13:39:50|1066.4|1066.2|1066.8|1066.4|1066.8|1066.6|1066.4|1066|2127
1615556400000|2021-03-12 13:40:00|1066.6|1066.2|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1615556410000|2021-03-12 13:40:10||1066.2||1066||1066.2||1066|1316
1615556420000|2021-03-12 13:40:20|1066|1065.4|1066.8|1066.4|1066.8|1066.4|1066|1065.4|32925
1615556430000|2021-03-12 13:40:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|0
1615556440000|2021-03-12 13:40:40|1066.6||1066.6||1066.6||1066.4||1549
1615556460000|2021-03-12 13:41:00|1066.8|1066|1066.6|1066.2|1066.8|1066.2|1066.2|1066|6500
1615556470000|2021-03-12 13:41:10|1066.2|1066|1066.2|1066|1066.4|1066.2|1066.2|1066|6500
1615556480000|2021-03-12 13:41:20|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|2054
1615556500000|2021-03-12 13:41:40|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1615556510000|2021-03-12 13:41:50|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1066|2687
1615556540000|2021-03-12 13:42:20|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066|1065.6|19208
1615556550000|2021-03-12 13:42:30|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1065.8|1065.4|2521
1615556560000|2021-03-12 13:42:40|1066.2||1066||1066.2||1066||0
1615556570000|2021-03-12 13:42:50|1065.8||1065.8||1065.8||1065.8||0
1615556590000|2021-03-12 13:43:10|1066|1065.8|1066.4|1065.8|1066.6|1066.2|1066|1065.8|2243
1615556600000|2021-03-12 13:43:20|1066.2||1066.2||1066.2||1066.2||0
1615556610000|2021-03-12 13:43:30|1066.4|1066|1065.8|1065.4|1066.4|1066.2|1065.6|1065.4|2979
1615556620000|2021-03-12 13:43:40|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.2|1065|1248
1615556630000|2021-03-12 13:43:50|1065.6|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|192
1615556640000|2021-03-12 13:44:00|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|12851
1615556650000|2021-03-12 13:44:10|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|2537
1615556660000|2021-03-12 13:44:20|||||||||300
1615556670000|2021-03-12 13:44:30|1065.4|1065|1065.4|1065.2|1065.6|1065.2|1065.4|1065|2797
1615556690000|2021-03-12 13:44:50|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|1604
1615556700000|2021-03-12 13:45:00||1065||1064.8||1065||1064.8|0
1615556710000|2021-03-12 13:45:10|1065.2|1065|1066|1065.6|1066|1065.6|1065.2|1065|761
1615556720000|2021-03-12 13:45:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|1758
1615556730000|2021-03-12 13:45:30|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|1124
1615556760000|2021-03-12 13:46:00|1065.6|1065.2|1065.4|1064.8|1066|1065.4|1065.2|1064.8|14982
1615556770000|2021-03-12 13:46:10|1065.2|1065|1065.2|1065|1065.2|1065|1065.2|1065|550
1615556780000|2021-03-12 13:46:20|1065|1064.8|1065.2|1065|1065.2|1065|1065|1064.6|3063
1615556790000|2021-03-12 13:46:30|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|600
1615556800000|2021-03-12 13:46:40|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|0
1615556820000|2021-03-12 13:47:00|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|38
1615556830000|2021-03-12 13:47:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064|1162
1615556840000|2021-03-12 13:47:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1819
1615556860000|2021-03-12 13:47:40|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1781
1615556870000|2021-03-12 13:47:50||1064.4||1064.4||1064.4||1064.4|0
1615556880000|2021-03-12 13:48:00|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1393
1615556910000|2021-03-12 13:48:30|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064.2|1063.8|5460
1615556920000|2021-03-12 13:48:40|1064.2|1064|1063.4|1063.2|1064.2|1064.2|1063.2|1063|12064
1615556930000|2021-03-12 13:48:50|1063.6|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|3800
1615556940000|2021-03-12 13:49:00|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|1838
1615556950000|2021-03-12 13:49:10|1063.8|1063.4|1064|1063.6|1064.2|1063.8|1063.8|1063.4|250
1615556960000|2021-03-12 13:49:20|1064.2|1063.8|1064.4|1064.2|1064.4|1064.2|1064|1063.8|4465
1615556970000|2021-03-12 13:49:30|1064.2|1064|1064.4|1063.8|1064.4|1064|1064.2|1063.8|3367
1615556980000|2021-03-12 13:49:40|1064.2|1063.6|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|2184
1615556990000|2021-03-12 13:49:50|1064|1063.8|1064.6|1064.2|1064.6|1064.4|1064|1063.6|1711
1615557000000|2021-03-12 13:50:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|2006
1615557010000|2021-03-12 13:50:10||1064||1064.2||1064.2||1064|0
1615557020000|2021-03-12 13:50:20|1064.2|1064|1064.4|1064|1064.6|1064.2|1064.2|1064|7914
1615557030000|2021-03-12 13:50:30|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|8684
1615557040000|2021-03-12 13:50:40|1064|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.8|5000
1615557050000|2021-03-12 13:50:50|1064.2|1063.6|1064.6|1064.2|1064.6|1064.2|1064|1063.6|3145
1615557060000|2021-03-12 13:51:00|1064.2|1064|1064.2|1064|1064.2|1064.2|1064.2|1064|1864
1615557070000|2021-03-12 13:51:10|1064.4|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|3136
1615557080000|2021-03-12 13:51:20|1065|1064.4|1065.2|1064.8|1065.2|1064.8|1065|1064.4|0
1615557100000|2021-03-12 13:51:40|1065|1065|1065.2|1064.8|1065.2|1065|1065|1064.8|8185
1615557110000|2021-03-12 13:51:50|1064.8|1064.6|1065.4|1065|1065.8|1065.4|1064.8|1064.6|7435
1615557120000|2021-03-12 13:52:00|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|3040
1615557130000|2021-03-12 13:52:10|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|7231
1615557140000|2021-03-12 13:52:20|1065.4|1065|1065.6|1065.4|1065.6|1065.4|1065.4|1065|2777
1615557150000|2021-03-12 13:52:30|1065.4|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065.2|5000
1615557160000|2021-03-12 13:52:40||1065.4||1065.4||1065.4||1065.4|0
1615557170000|2021-03-12 13:52:50|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.4|6611
1615557180000|2021-03-12 13:53:00|1065.6|1065.4|1065.6|1065|1065.8|1065.4|1065.4|1065|6913
1615557200000|2021-03-12 13:53:20|1065.4||1065.4||1065.4||1065.2||600
1615557210000|2021-03-12 13:53:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.4|4152
1615557230000|2021-03-12 13:53:50||1064.8||1064.6||1064.8||1064.6|3549
1615557260000|2021-03-12 13:54:20|||||||||27
1615557270000|2021-03-12 13:54:30|1065.2||1065||1065.2||1065||0
1615557280000|2021-03-12 13:54:40|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.8|3033
1615557290000|2021-03-12 13:54:50|1065.2|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|3800
1615557300000|2021-03-12 13:55:00||1065||1065.2||1065.2||1065|0
1615557310000|2021-03-12 13:55:10|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.4|198
1615557320000|2021-03-12 13:55:20|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|789
1615557350000|2021-03-12 13:55:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|1164
1615557360000|2021-03-12 13:56:00|1066.2||1066.4||1066.4||1066.2||0
1615557370000|2021-03-12 13:56:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1194
1615557380000|2021-03-12 13:56:20|1066.4|1066|1066|1065.6|1066.4|1066|1065.8|1065.6|9025
1615557390000|2021-03-12 13:56:30|1065.8||1066||1066||1065.8||1
1615557430000|2021-03-12 13:57:10|1065.8||1066||1066||1065.8||0
1615557460000|2021-03-12 13:57:40|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|925
1615557470000|2021-03-12 13:57:50||1065.2||1065||1065.2||1065|1299
1615557480000|2021-03-12 13:58:00|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|494
1615557490000|2021-03-12 13:58:10||1065.4||1065.4||1065.4||1065.4|0
1615557520000|2021-03-12 13:58:40|1065.8|1065.6|1065.6|1065.4|1066|1065.6|1065.6|1065.4|353
1615557530000|2021-03-12 13:58:50|1065.8|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|2145
1615557550000|2021-03-12 13:59:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|2000
1615557570000|2021-03-12 13:59:30|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|2113
1615557580000|2021-03-12 13:59:40|1065.6|1065.4|1065.4|1065.2|1065.6|1065.4|1065.4|1065.2|2717
1615557600000|2021-03-12 14:00:00|1065.2|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|1913
1615557610000|2021-03-12 14:00:10|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|0
1615557630000|2021-03-12 14:00:30|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065|4164
1615557650000|2021-03-12 14:00:50|1065.4|1065.4|1065.8|1065.6|1065.8|1065.6|1065.4|1065.4|187
1615557660000|2021-03-12 14:01:00|1065.6|1065.4|1065.6|1065|1065.6|1065.4|1065.6|1065|4507
1615557670000|2021-03-12 14:01:10|1065.4|1064.8|1065|1064.8|1065.4|1064.8|1065|1064.8|1099
1615557690000|2021-03-12 14:01:30|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|3479
1615557730000|2021-03-12 14:02:10|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1064|1063.6|4976
1615557740000|2021-03-12 14:02:20|1064.2|1063.4|1064.4|1064|1064.6|1064.2|1064|1063.4|1921
1615557750000|2021-03-12 14:02:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|549
1615557760000|2021-03-12 14:02:40|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|842
1615557770000|2021-03-12 14:02:50|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.8|0
1615557780000|2021-03-12 14:03:00|1064||1064||1064||1064||0
1615557800000|2021-03-12 14:03:20|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|250
1615557810000|2021-03-12 14:03:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|3177
1615557840000|2021-03-12 14:04:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|978
1615557850000|2021-03-12 14:04:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|466
1615557870000|2021-03-12 14:04:30||1063.6||1063.6||1063.6||1063.6|2000
1615557880000|2021-03-12 14:04:40|1064|1063.4|1063.4|1063.2|1064|1063.4|1063.2|1063|4065
1615557890000|2021-03-12 14:04:50||1063||1063||1063||1063|0
1615557910000|2021-03-12 14:05:10|1063.2||1063.2||1063.2||1063.2||3000
1615557920000|2021-03-12 14:05:20|1063.4||1063.4||1063.4||1063.4||0
1615557940000|2021-03-12 14:05:40|1063.2|1062.8|1062.8|1062.4|1063.2|1062.8|1062.6|1062.4|8385
1615557950000|2021-03-12 14:05:50|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|4089
1615557960000|2021-03-12 14:06:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|741
1615557980000|2021-03-12 14:06:20|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|190
1615557990000|2021-03-12 14:06:30|1063.6|1063.6|1064.2|1063.8|1064.2|1063.8|1063.6|1063.4|4
1615558000000|2021-03-12 14:06:40|1064|1063.6|1064.4|1063.8|1064.4|1064|1064|1063.6|600
1615558010000|2021-03-12 14:06:50|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1615558020000|2021-03-12 14:07:00|1064.4|1064|1064.2|1064|1064.4|1064.2|1064.2|1064|3287
1615558030000|2021-03-12 14:07:10|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064|23159
1615558040000|2021-03-12 14:07:20||1064.4||1064.4||1064.4||1064.4|0
1615558060000|2021-03-12 14:07:40|1064.8||1064.8||1064.8||1064.8||0
1615558070000|2021-03-12 14:07:50|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|997
1615558080000|2021-03-12 14:08:00|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|1068
1615558090000|2021-03-12 14:08:10|1064.4||1064.2||1064.4||1064.2||0
1615558120000|2021-03-12 14:08:40||1064||1064||1064||1064|0
1615558130000|2021-03-12 14:08:50||1063.8||1063.8||1063.8||1063.8|617
1615558150000|2021-03-12 14:09:10|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|216
1615558160000|2021-03-12 14:09:20|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1615558180000|2021-03-12 14:09:40||1063.8||1063.8||1063.8||1063.8|0
1615558190000|2021-03-12 14:09:50||1063.6||1063.8||1063.8||1063.6|30
1615558200000|2021-03-12 14:10:00|1064||1064.2||1064.2||1064||600
1615558210000|2021-03-12 14:10:10|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|1188
1615558240000|2021-03-12 14:10:40|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|15000
1615558260000|2021-03-12 14:11:00|1064||1064.2||1064.2||1064||0
1615558270000|2021-03-12 14:11:10|1064|1064|1063.8|1063.6|1064|1064|1063.8|1063.6|1073
1615558280000|2021-03-12 14:11:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|431
1615558320000|2021-03-12 14:12:00|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|2310
1615558330000|2021-03-12 14:12:10|1063.4||1063.4||1063.4||1063.4||13779
1615558360000|2021-03-12 14:12:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|1358
1615558380000|2021-03-12 14:13:00|1063.4|1063.4|1063.2|1063|1063.6|1063.4|1063.2|1063|11448
1615558400000|2021-03-12 14:13:20|||||||||10
1615558420000|2021-03-12 14:13:40|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|1392
1615558430000|2021-03-12 14:13:50|||||||||6648
1615558440000|2021-03-12 14:14:00|1063.4|1063.2|1063.2|1063|1063.6|1063.2|1063.2|1063|324
1615558450000|2021-03-12 14:14:10|||||||||100
1615558460000|2021-03-12 14:14:20|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|8851
1615558470000|2021-03-12 14:14:30|1063.2||1063.2||1063.4||1063.2||15803
1615558490000|2021-03-12 14:14:50|||||||||726
1615558500000|2021-03-12 14:15:00|1063.4|1063.2|1063.4|1063.2|1063.4|1063.2|1063.2|1063|1559
1615558510000|2021-03-12 14:15:10|1063.6|1063.4|1063.8|1063.4|1063.8|1063.6|1063.4|1063.2|7635
1615558520000|2021-03-12 14:15:20|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063.2|2914
1615558530000|2021-03-12 14:15:30|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|441
1615558540000|2021-03-12 14:15:40|||||||||7385
1615558560000|2021-03-12 14:16:00|1063|1062.8|1062.4|1062|1063|1062.8|1062.4|1061.8|8186
1615558570000|2021-03-12 14:16:10|1062.2|1061.8|1061.8|1061.6|1062.2|1061.8|1061.8|1061.6|0
1615558590000|2021-03-12 14:16:30|1061.6|1061.4|1062.4|1062|1062.4|1062.2|1061.4|1061|38183
1615558600000|2021-03-12 14:16:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|1118
1615558610000|2021-03-12 14:16:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1615558620000|2021-03-12 14:17:00|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|2391
1615558630000|2021-03-12 14:17:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1615558660000|2021-03-12 14:17:40|1062.2||1062.2||1062.2||1062.2||0
1615558670000|2021-03-12 14:17:50|1062.4|1062.2|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|492
1615558680000|2021-03-12 14:18:00|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|4016
1615558700000|2021-03-12 14:18:20|1062.2||1062.4||1062.4||1062.2||0
1615558720000|2021-03-12 14:18:40|1062.8|1062.2|1062.8|1062.4|1063|1062.8|1062.6|1062.2|14236
1615558740000|2021-03-12 14:19:00||1062.2||1062.4||1062.4||1062.2|0
1615558760000|2021-03-12 14:19:20|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.2|1062|936
1615558770000|2021-03-12 14:19:30|1062.6||1062.6||1062.6||1062.4||0
1615558780000|2021-03-12 14:19:40|1062.4|1061.8|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|10442
1615558800000|2021-03-12 14:20:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|633
1615558810000|2021-03-12 14:20:10|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1615558830000|2021-03-12 14:20:30|1062.8||1062.8||1062.8||1062.8||356
1615558850000|2021-03-12 14:20:50|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|564
1615558890000|2021-03-12 14:21:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1814
1615558910000|2021-03-12 14:21:50||1062.6||1062.6||1062.6||1062.6|0
1615558920000|2021-03-12 14:22:00|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|2951
1615558930000|2021-03-12 14:22:10|1062.6|1062.4|1062.4|1062.2|1062.6|1062.4|1062.4|1062.2|901
1615558950000|2021-03-12 14:22:30|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.4|1062.4|5
1615558960000|2021-03-12 14:22:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|63
1615558980000|2021-03-12 14:23:00|1062.8|1062.4|1062.8|1062.2|1063|1062.6|1062.6|1062.2|5136
1615558990000|2021-03-12 14:23:10||1062.4||1062.4||1062.4||1062.4|0
1615559000000|2021-03-12 14:23:20|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1061.8|1061.6|33986
1615559010000|2021-03-12 14:23:30|1062.8||1062.8||1062.8||1062.8||194
1615559020000|2021-03-12 14:23:40|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|6604
1615559030000|2021-03-12 14:23:50|1062.4|1062|1062.6|1062.2|1062.6|1062.4|1062.4|1062|1324
1615559050000|2021-03-12 14:24:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|485
1615559060000|2021-03-12 14:24:20|1062|1061.8|1062.2|1061.6|1062.4|1062|1062|1061.6|7400
1615559070000|2021-03-12 14:24:30|1062||1062||1062||1061.8||62
1615559080000|2021-03-12 14:24:40||1061.8||1061.8||1061.8||1061.8|5
1615559090000|2021-03-12 14:24:50|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|124
1615559100000|2021-03-12 14:25:00|1062.2|1062.2|1062.4|1061.8|1062.6|1062.2|1062.2|1061.8|5523
1615559110000|2021-03-12 14:25:10|1062.6|1062|1063|1062.4|1063|1062.4|1062.6|1062|5303
1615559120000|2021-03-12 14:25:20|1062.8|1062.6|1063.6|1063.2|1063.6|1063.4|1062.6|1062.6|11423
1615559130000|2021-03-12 14:25:30|1063.4|1063|1063.8|1063.2|1063.8|1063.6|1063.4|1063|2264
1615559140000|2021-03-12 14:25:40|1063.6|1063|1063.4|1063|1063.8|1063|1063.4|1063|1985
1615559150000|2021-03-12 14:25:50|1063.2|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|1111
1615559170000|2021-03-12 14:26:10|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|482
1615559180000|2021-03-12 14:26:20|1062.6|1062.4|1062.8|1062.4|1062.8|1062.6|1062.6|1062.4|530
1615559200000|2021-03-12 14:26:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1615559210000|2021-03-12 14:26:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|0
1615559220000|2021-03-12 14:27:00|1063||1062.8||1063||1062.8||0
1615559240000|2021-03-12 14:27:20||1062.6||1062.4||1062.6||1062.2|0
1615559260000|2021-03-12 14:27:40||1062.2||1062.4||1062.4||1062.2|0
1615559270000|2021-03-12 14:27:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|956
1615559280000|2021-03-12 14:28:00|1062.4|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|12134
1615559300000|2021-03-12 14:28:20|1062.2||1062.2||1062.2||1062.2||1005
1615559310000|2021-03-12 14:28:30||1061.8||1061.8||1061.8||1061.8|0
1615559320000|2021-03-12 14:28:40|1062|1061.6|1062|1061.6|1062.4|1061.8|1061.8|1061.4|12648
1615559330000|2021-03-12 14:28:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|2565
1615559340000|2021-03-12 14:29:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|900
1615559360000|2021-03-12 14:29:20|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|3258
1615559370000|2021-03-12 14:29:30|1062.2|1062|1062.2|1062|1062.2|1062|1062.2|1061.8|0
1615559380000|2021-03-12 14:29:40|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|48
1615559390000|2021-03-12 14:29:50|1062.2|1062|1063.2|1062.8|1063.2|1063|1062.2|1062|10055
1615559400000|2021-03-12 14:30:00|1063.4|1063|1065|1064.6|1065|1064.8|1063.4|1063|38283
1615559410000|2021-03-12 14:30:10|1065.2|1065|1064|1063.8|1065.4|1065|1064|1063.2|9741
1615559420000|2021-03-12 14:30:20|1063.8|1063.6|1064.2|1063.6|1064.2|1063.6|1063.6|1063.2|10124
1615559430000|2021-03-12 14:30:30|1064.4|1063.8|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|1078
1615559440000|2021-03-12 14:30:40|1065|1064.6|1066|1065.4|1066|1065.6|1065|1064.6|36905
1615559450000|2021-03-12 14:30:50||1065.6||1065.6||1065.6||1065.6|0
1615559460000|2021-03-12 14:31:00|1066.2|1065.8|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|2649
1615559470000|2021-03-12 14:31:10|1066.4|1066|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|2805
1615559480000|2021-03-12 14:31:20|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1065.8|1009
1615559490000|2021-03-12 14:31:30|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|5867
1615559500000|2021-03-12 14:31:40|1065.8|1065.4|1066.4|1065.8|1066.4|1065.8|1065.6|1065.2|2776
1615559510000|2021-03-12 14:31:50|1066.2|1065.6|1066.4|1066|1066.6|1066|1066.2|1065.6|2476
1615559520000|2021-03-12 14:32:00|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066|1065.6|6421
1615559530000|2021-03-12 14:32:10|1066.8|1066.2|1067.8|1067.4|1068|1067.6|1066.8|1066.2|12883
1615559540000|2021-03-12 14:32:20|1068|1067.6|1067.8|1067.6|1068|1067.6|1067.8|1067.4|600
1615559550000|2021-03-12 14:32:30|1068.2|1067.4|1068.4|1067.8|1068.4|1068|1068|1067.4|21073
1615559560000|2021-03-12 14:32:40|1068.2||1068.2||1068.2||1068.2||406
1615559570000|2021-03-12 14:32:50|1068|1068|1068.4|1068|1068.6|1068.2|1068|1068|10644
1615559580000|2021-03-12 14:33:00|1068.2|1067.8|1069.4|1068.8|1069.4|1068.8|1068|1067.6|64627
1615559590000|2021-03-12 14:33:10|1069.6|1069|1069.4|1069|1069.8|1069.4|1069.2|1069|5644
1615559600000|2021-03-12 14:33:20|1069.2|1068.8|1069.2|1068.8|1069.4|1068.8|1069|1068.6|6464
1615559610000|2021-03-12 14:33:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1615559620000|2021-03-12 14:33:40|1068.4|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|8829
1615559630000|2021-03-12 14:33:50|1068.6|1068.6|1069|1068.6|1069.2|1068.8|1068.6|1068.6|3095
1615559640000|2021-03-12 14:34:00|1069.2|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.8|1178
1615559650000|2021-03-12 14:34:10|1069.2|1069|1069.2|1068.6|1069.4|1069|1069|1068.6|4453
1615559660000|2021-03-12 14:34:20|1069.4|1068.8|1070|1069.6|1070|1069.6|1069.4|1068.8|3165
1615559670000|2021-03-12 14:34:30|1070.2|1069.8|1070.8|1070.6|1071|1070.8|1070|1069.6|14835
1615559680000|2021-03-12 14:34:40|1071|1070.4|1070.8|1070.4|1071.2|1070.6|1070.8|1070.4|3537
1615559690000|2021-03-12 14:34:50|1070.6|1070.2|1070.6|1070.4|1071.4|1070.8|1070.4|1070.2|5982
1615559700000|2021-03-12 14:35:00|1070.8|1070.2|1071.2|1070.8|1071.4|1070.8|1070.6|1070|19718
1615559710000|2021-03-12 14:35:10|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1070.8|2632
1615559720000|2021-03-12 14:35:20|1071.4|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|449
1615559730000|2021-03-12 14:35:30|1071|1071|1070.6|1070.2|1071.6|1071|1070.6|1070.2|9935
1615559740000|2021-03-12 14:35:40|1070.8|1070.4|1069.8|1069.4|1071|1070.4|1069.8|1069.4|6309
1615559750000|2021-03-12 14:35:50|1070|1069.6|1070.4|1069.8|1070.6|1070.2|1070|1069.6|2545
1615559760000|2021-03-12 14:36:00|1070.6|1070|1070.4|1069.8|1070.6|1070.4|1070.4|1069.8|5309
1615559770000|2021-03-12 14:36:10||1070||1070||1070||1069.8|0
1615559780000|2021-03-12 14:36:20|1070.6|1070.2|1071|1070.2|1071|1070.4|1070.4|1070|4356
1615559800000|2021-03-12 14:36:40|1070.8|1070.4|1070.2|1069.8|1070.8|1070.4|1070.2|1069.8|1731
1615559810000|2021-03-12 14:36:50|1070|1069.6|1070|1069.4|1070.4|1070|1069.8|1069.4|4718
1615559820000|2021-03-12 14:37:00|1070.2|1069.6|1070.2|1069.6|1070.4|1069.8|1070|1069.6|3393
1615559830000|2021-03-12 14:37:10|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.4|1069.8|230
1615559840000|2021-03-12 14:37:20|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.2|1069.8|7230
1615559850000|2021-03-12 14:37:30|1070.2|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1070|2213
1615559860000|2021-03-12 14:37:40|1070.6|1070.2|1070.8|1070.4|1070.8|1070.6|1070.4|1070.2|1177
1615559870000|2021-03-12 14:37:50|1071|1070.6|1071.8|1071.2|1071.8|1071.4|1070.8|1070.4|12796
1615559880000|2021-03-12 14:38:00|1071.6|1071.4|1071.4|1071|1072|1071.6|1070.6|1070.4|35527
1615559890000|2021-03-12 14:38:10|1071.6|1071.4|1072.4|1072|1072.4|1072|1071.6|1071|20024
1615559900000|2021-03-12 14:38:20|1072.2|1071.8|1072.6|1072|1072.8|1072|1072.2|1071.8|482
1615559910000|2021-03-12 14:38:30|1072.4|1071.8|1071.8|1071.4|1072.4|1071.8|1071.8|1071.4|8067
1615559920000|2021-03-12 14:38:40|1071.6|1071.2|1071.6|1071.2|1072|1071.6|1071|1070.6|6391
1615559930000|2021-03-12 14:38:50|1071.8|1071.4|1071.2|1070.8|1071.8|1071.4|1071.2|1070.8|1314
1615559940000|2021-03-12 14:39:00|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.2|1730
1615559950000|2021-03-12 14:39:10|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.4|1070.2|6189
1615559960000|2021-03-12 14:39:20|1071|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|769
1615559970000|2021-03-12 14:39:30|1071.2|1070.8|1071.4|1071|1071.6|1071|1071.2|1070.8|569
1615559980000|2021-03-12 14:39:40|1071.6|1070.6|1071.2|1070.6|1071.6|1071|1070.8|1070.6|27871
1615559990000|2021-03-12 14:39:50|1071.4|1070.8|1071.6|1071.2|1071.6|1071.4|1071.4|1070.8|2271
1615560000000|2021-03-12 14:40:00|1071.2|1071|1072|1071.6|1072|1071.6|1071.2|1071|6404
1615560020000|2021-03-12 14:40:20|1071.8|1071.4|1072.2|1072|1072.4|1072|1071.6|1071.4|6831
1615560030000|2021-03-12 14:40:30|1072.4|1071.8|1072.4|1072|1072.4|1072|1072.4|1071.8|2565
1615560040000|2021-03-12 14:40:40|1072.6|1072.2|1073.6|1073.2|1073.8|1073.4|1072.6|1072|12147
1615560050000|2021-03-12 14:40:50|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073.2|1348
1615560060000|2021-03-12 14:41:00|1073.8|1073.4|1073.8|1073.2|1074|1073.6|1073.6|1073.2|3746
1615560070000|2021-03-12 14:41:10|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|7681
1615560080000|2021-03-12 14:41:20|1073.8|1073.4|1073.4|1073|1073.8|1073.4|1073.2|1073|4747
1615560090000|2021-03-12 14:41:30|1073.6|1073.2|1073|1072.8|1073.6|1073.2|1073|1072.8|1512
1615560100000|2021-03-12 14:41:40|1073.2|1072.6|1072.6|1072.2|1073.2|1072.6|1072.6|1072.2|1234
1615560110000|2021-03-12 14:41:50|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|2467
1615560120000|2021-03-12 14:42:00|1072.2|1071.8|1072.6|1072.2|1073|1072.8|1072|1071.6|15011
1615560130000|2021-03-12 14:42:10|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|866
1615560140000|2021-03-12 14:42:20|1072.8|1072.4|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|891
1615560150000|2021-03-12 14:42:30|1073|1072.6|1072.8|1072.2|1073|1072.6|1072.6|1072.2|697
1615560160000|2021-03-12 14:42:40|1072.6||1072.6||1072.8||1072.6||0
1615560170000|2021-03-12 14:42:50|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|268
1615560180000|2021-03-12 14:43:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|937
1615560210000|2021-03-12 14:43:30|1072.4|1072|1072|1071.6|1072.6|1072.2|1072|1071.6|4988
1615560220000|2021-03-12 14:43:40|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|810
1615560230000|2021-03-12 14:43:50|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|437
1615560240000|2021-03-12 14:44:00|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.4|187
1615560250000|2021-03-12 14:44:10|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|1531
1615560260000|2021-03-12 14:44:20|1072||1072||1072||1072||0
1615560270000|2021-03-12 14:44:30|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.6|3
1615560280000|2021-03-12 14:44:40||1071.6||1071.8||1071.8||1071.6|0
1615560290000|2021-03-12 14:44:50|1072.4|1071.6|1072.8|1072.4|1072.8|1072.4|1072.4|1071.6|2567
1615560300000|2021-03-12 14:45:00|1073|1072.6|1073.4|1073|1073.4|1073|1073|1072.6|1133
1615560310000|2021-03-12 14:45:10|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|476
1615560320000|2021-03-12 14:45:20|1073.4|1073.4|1074|1073.8|1074|1073.8|1073.4|1073.2|1300
1615560330000|2021-03-12 14:45:30|1073.8|1073.6|1073.2|1072.8|1073.8|1073.6|1073.2|1072.8|5634
1615560340000|2021-03-12 14:45:40|1072.8|1072.6|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|5000
1615560350000|2021-03-12 14:45:50|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|780
1615560360000|2021-03-12 14:46:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.6|1072.2|1247
1615560370000|2021-03-12 14:46:10||1072.4||1072.4||1072.6||1072.4|0
1615560380000|2021-03-12 14:46:20|1072.8|1072.6|1073|1072.6|1073|1072.8|1072.8|1072.4|2321
1615560410000|2021-03-12 14:46:50|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|238
1615560420000|2021-03-12 14:47:00|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.4|600
1615560430000|2021-03-12 14:47:10|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|1845
1615560440000|2021-03-12 14:47:20|1072.6|1072.6|1073|1072.6|1073|1072.6|1072.6|1072.6|1
1615560470000|2021-03-12 14:47:50|1072.8|1072.4|1072.6|1072|1072.8|1072.4|1072.2|1072|11267
1615560480000|2021-03-12 14:48:00|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|683
1615560490000|2021-03-12 14:48:10|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|232
1615560500000|2021-03-12 14:48:20|1072.6|1072.2|1073|1072.6|1073|1072.8|1072.6|1072.2|1773
1615560510000|2021-03-12 14:48:30|1072.8|1072.4|1071.8|1071.4|1072.8|1072.4|1071.8|1071.4|13026
1615560520000|2021-03-12 14:48:40|1072|1071.6|1071.8|1071.4|1072|1071.6|1071.8|1071.4|2212
1615560530000|2021-03-12 14:48:50|1071.6|1071.2|1071.6|1071|1071.6|1071.2|1071|1070.6|6368
1615560540000|2021-03-12 14:49:00|1071.4|1070.8|1071.8|1071.4|1071.8|1071.4|1071.2|1070.8|5403
1615560550000|2021-03-12 14:49:10|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.4|1071|840
1615560560000|2021-03-12 14:49:20|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1615560570000|2021-03-12 14:49:30|1071.4|1071.4|1071.6|1071.2|1071.6|1071.4|1071.4|1071.2|602
1615560590000|2021-03-12 14:49:50|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|684
1615560600000|2021-03-12 14:50:00|1071.2|1070.6|1070.6|1070.2|1071.2|1070.6|1070.6|1070.2|2862
1615560610000|2021-03-12 14:50:10|1070.4||1070.4||1070.4||1070.4||0
1615560620000|2021-03-12 14:50:20|1070.2|1070|1071.6|1071.2|1072|1071.6|1070.2|1070|12826
1615560630000|2021-03-12 14:50:30|1071.8|1071.4|1072|1071.6|1072.2|1071.8|1071.8|1071.4|2145
1615560640000|2021-03-12 14:50:40|1072.2|1071.8|1072.4|1072|1072.4|1072|1072.2|1071.8|1095
1615560650000|2021-03-12 14:50:50|1072.2||1072.4||1072.4||1072.2||186
1615560660000|2021-03-12 14:51:00|1072.2|1071.8|1072.6|1072|1072.6|1072|1072|1071.8|3418
1615560670000|2021-03-12 14:51:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1615560680000|2021-03-12 14:51:20|1073||1073||1073||1073||0
1615560700000|2021-03-12 14:51:40|1072.6|1072.6|1072.8|1072.4|1073|1072.6|1072.6|1072.4|2907
1615560720000|2021-03-12 14:52:00|1073|1072.6|1071.6|1071.2|1073|1072.8|1071.4|1071|13541
1615560730000|2021-03-12 14:52:10|1071.4|1071|1070.8|1070.6|1071.4|1071|1070.8|1070.4|3827
1615560740000|2021-03-12 14:52:20|1070.6|1070.4|1070.2|1070|1070.6|1070.4|1070.2|1070|3450
1615560750000|2021-03-12 14:52:30|1070|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.6|889
1615560760000|2021-03-12 14:52:40|1070.2|1069.6|1071|1070.4|1071|1070.6|1070|1069.6|1827
1615560770000|2021-03-12 14:52:50|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|0
1615560780000|2021-03-12 14:53:00|1071|1070.6|1071.2|1070.8|1071.2|1070.8|1071|1070.6|0
1615560790000|2021-03-12 14:53:10|1071.4|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|193
1615560800000|2021-03-12 14:53:20|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.6|1071.4|7382
1615560810000|2021-03-12 14:53:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1615560820000|2021-03-12 14:53:40|1072|1071.6|1072.8|1072.4|1073|1072.4|1071.8|1071.4|8128
1615560830000|2021-03-12 14:53:50|1073|1072.6|1073.6|1073.2|1073.8|1073.4|1073|1072.6|6361
1615560840000|2021-03-12 14:54:00|1073.4|1073|1073.8|1073.4|1074|1073.4|1073.4|1073|11
1615560850000|2021-03-12 14:54:10|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|1483
1615560860000|2021-03-12 14:54:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|1038
1615560870000|2021-03-12 14:54:30|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|600
1615560880000|2021-03-12 14:54:40|1074|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|5639
1615560890000|2021-03-12 14:54:50|1073.8||1073.8||1073.8||1073.8||577
1615560900000|2021-03-12 14:55:00|1074|1073.4|1074.4|1074|1074.8|1074|1073.8|1073.4|13842
1615560910000|2021-03-12 14:55:10|1074.2|1074.2|1074.2|1073.8|1074.2|1074.2|1074.2|1073.6|3960
1615560920000|2021-03-12 14:55:20|1074.4|1074|1074.4|1074|1074.6|1074.2|1074.4|1074|5329
1615560930000|2021-03-12 14:55:30|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|2933
1615560940000|2021-03-12 14:55:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|435
1615560950000|2021-03-12 14:55:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|0
1615560960000|2021-03-12 14:56:00||1074.6||1074.4||1074.6||1074.4|0
1615560970000|2021-03-12 14:56:10||1074.6||1074.4||1074.6||1074.4|131
1615560980000|2021-03-12 14:56:20||1074.6||1074.4||1074.6||1074.4|2557
1615561000000|2021-03-12 14:56:40|1074.6|1074.2|1074.8|1074.2|1074.8|1074.6|1074.4|1074.2|11130
1615561010000|2021-03-12 14:56:50|1074.6|1073.8|1073.8|1073.4|1074.6|1073.8|1073.8|1073.4|1260
1615561020000|2021-03-12 14:57:00|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|368
1615561030000|2021-03-12 14:57:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1073.8|2535
1615561040000|2021-03-12 14:57:20|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|620
1615561050000|2021-03-12 14:57:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|437
1615561060000|2021-03-12 14:57:40|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.2|1074|1232
1615561070000|2021-03-12 14:57:50|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|3526
1615561100000|2021-03-12 14:58:20|||||||||10
1615561110000|2021-03-12 14:58:30|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.2|1074|1824
1615561120000|2021-03-12 14:58:40|1074.4||1074.2||1074.4||1074.2||0
1615561140000|2021-03-12 14:59:00|1074|1073.8|1074|1073.8|1074.2|1073.8|1074|1073.6|1064
1615561150000|2021-03-12 14:59:10|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|2926
1615561160000|2021-03-12 14:59:20|1074.4|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|1705
1615561170000|2021-03-12 14:59:30|1074|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073.2|4400
1615561180000|2021-03-12 14:59:40|1073.4||1073.6||1073.8||1073.4||2256
1615561190000|2021-03-12 14:59:50|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.6|1073.2|2908
1615561200000|2021-03-12 15:00:00|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|1582
1615561210000|2021-03-12 15:00:10|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.6|1073.2|1893
1615561220000|2021-03-12 15:00:20|1073.6|1073|1073.6|1073.4|1073.6|1073.4|1073.4|1073|0
1615561230000|2021-03-12 15:00:30|1073.8|1073.2|1073.6|1073.2|1074|1073.2|1073.6|1073.2|656
1615561240000|2021-03-12 15:00:40|1073.4|1073|1073|1072.6|1073.6|1073.2|1073|1072.6|8741
1615561260000|2021-03-12 15:01:00|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073|1072.6|3018
1615561270000|2021-03-12 15:01:10|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|164
1615561280000|2021-03-12 15:01:20|1073.8|1073.4|1073.2|1072.8|1073.8|1073.4|1073.2|1072.8|1959
1615561290000|2021-03-12 15:01:30||1073||1072.8||1073||1072.8|2420
1615561300000|2021-03-12 15:01:40|1073|1072.6|1072.4|1072|1073|1072.6|1072.4|1072|6363
1615561310000|2021-03-12 15:01:50|1072.6|1072.4|1072.8|1072.4|1072.8|1072.6|1072.6|1072|1005
1615561320000|2021-03-12 15:02:00|1072.6|1072.2|1073.6|1073.2|1073.6|1073.2|1072.6|1072.2|4910
1615561330000|2021-03-12 15:02:10|1073.8|1073.4|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|600
1615561340000|2021-03-12 15:02:20|1073.4|1073|1073.6|1073.2|1073.8|1073.4|1073.4|1073|600
1615561350000|2021-03-12 15:02:30|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.6|590
1615561360000|2021-03-12 15:02:40|1073|1072.6|1073|1072.6|1073|1072.6|1072.6|1072.2|3280
1615561370000|2021-03-12 15:02:50|1073.2|1072.8|1073.2|1072.8|1073.6|1073|1073.2|1072.8|1200
1615561380000|2021-03-12 15:03:00|1073||1073||1073||1073||0
1615561390000|2021-03-12 15:03:10|1072.8|1072.6|1072.6|1072.2|1073|1072.6|1072.6|1072.2|3525
1615561400000|2021-03-12 15:03:20|1072.8|1072|1073|1072.4|1073|1072.6|1072.8|1072|465
1615561410000|2021-03-12 15:03:30|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1615561420000|2021-03-12 15:03:40|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|174
1615561430000|2021-03-12 15:03:50|1072.6|1071.8|1072.4|1072|1072.6|1072.2|1072|1071.6|3575
1615561440000|2021-03-12 15:04:00|1072.6|1072.2|1073|1072.8|1073|1072.8|1072.6|1072.2|1097
1615561450000|2021-03-12 15:04:10|1073.2|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|198
1615561460000|2021-03-12 15:04:20|1073.4|1073|1074|1073.4|1074|1073.4|1073.4|1073|647
1615561470000|2021-03-12 15:04:30|1073.8|1073.2|1073.6|1073.2|1074|1073.2|1073.6|1073.2|2314
1615561480000|2021-03-12 15:04:40|1073.8|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.2|3910
1615561490000|2021-03-12 15:04:50|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073|2266
1615561500000|2021-03-12 15:05:00|1073.8|1073.4|1073.8|1073.4|1073.8|1073.6|1073.6|1073.4|1625
1615561510000|2021-03-12 15:05:10|1073.6|1073.2|1074|1073.6|1074|1073.6|1073.6|1073.2|577
1615561520000|2021-03-12 15:05:20|1074.2||1073.8||1074.2||1073.8||0
1615561530000|2021-03-12 15:05:30|1074|1073.4|1073.6|1073.2|1074.2|1073.4|1073.6|1073.2|1369
1615561540000|2021-03-12 15:05:40||1073||1073.2||1073.4||1073|2248
1615561550000|2021-03-12 15:05:50|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|0
1615561560000|2021-03-12 15:06:00|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.6|5169
1615561570000|2021-03-12 15:06:10||1073.6||1073.8||1073.8||1073.6|0
1615561580000|2021-03-12 15:06:20|1074|1074|1074.8|1074.4|1074.8|1074.4|1074|1073.8|2122
1615561590000|2021-03-12 15:06:30|1075|1074.6|1074.6|1074|1075|1074.8|1074.4|1074|3026
1615561600000|2021-03-12 15:06:40|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|300
1615561610000|2021-03-12 15:06:50|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.6|0
1615561620000|2021-03-12 15:07:00|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.6|1073.2|1707
1615561630000|2021-03-12 15:07:10||1073.4||1073.4||1073.4||1073.4|0
1615561650000|2021-03-12 15:07:30|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.4|1060
1615561660000|2021-03-12 15:07:40|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|1057
1615561670000|2021-03-12 15:07:50|1074|1073.6|1074|1073.4|1074|1073.6|1074|1073.4|0
1615561680000|2021-03-12 15:08:00|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|526
1615561690000|2021-03-12 15:08:10|1073.8|1073.4|1073.6|1073.4|1074|1073.6|1073.6|1073.4|1935
1615561700000|2021-03-12 15:08:20|1073.8||1073.6||1073.8||1073.6||7138
1615561710000|2021-03-12 15:08:30||1073.2||1073.2||1073.2||1073.2|1694
1615561720000|2021-03-12 15:08:40|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|5885
1615561740000|2021-03-12 15:09:00|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|1278
1615561750000|2021-03-12 15:09:10|1073.4|1073|1073|1072.6|1073.6|1073.4|1072.8|1072.6|21523
1615561760000|2021-03-12 15:09:20|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|749
1615561780000|2021-03-12 15:09:40|1072.6|1072.2|1072.8|1072.2|1072.8|1072.6|1072.6|1072.2|476
1615561790000|2021-03-12 15:09:50|1073|1072.4|1073.2|1072.8|1073.2|1072.8|1073|1072.4|3470
1615561800000|2021-03-12 15:10:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|894
1615561820000|2021-03-12 15:10:20|1073|1072.8|1072.6|1072.4|1073|1072.8|1072.4|1072.2|1569
1615561830000|2021-03-12 15:10:30|1072.4|1072.2|1072|1071.8|1072.4|1072.2|1072|1071.8|3310
1615561850000|2021-03-12 15:10:50|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.6|1071.4|3448
1615561860000|2021-03-12 15:11:00|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|1030
1615561870000|2021-03-12 15:11:10|1071.8|1071.4|1072.2|1071.8|1072.2|1072|1071.4|1071.2|7098
1615561880000|2021-03-12 15:11:20|1072|1071.6|1071.8|1071.4|1072.2|1071.6|1071.6|1071.2|3781
1615561890000|2021-03-12 15:11:30|1072|1071.6|1072.2|1071.8|1072.2|1072|1072|1071.6|465
1615561900000|2021-03-12 15:11:40||1072||1072||1072||1072|0
1615561910000|2021-03-12 15:11:50|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.4|7
1615561920000|2021-03-12 15:12:00|1072.2||1072.2||1072.2||1072.2||0
1615561930000|2021-03-12 15:12:10|1072|1071.8|1072|1071.6|1072.2|1071.8|1071.6|1071.2|22636
1615561940000|2021-03-12 15:12:20|1071.8|1071.8|1071.6|1071.4|1072|1071.8|1071.6|1071.4|16575
1615561950000|2021-03-12 15:12:30|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|3150
1615561960000|2021-03-12 15:12:40|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|10582
1615561970000|2021-03-12 15:12:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|0
1615561980000|2021-03-12 15:13:00|1072|1071.6|1072.4|1072|1072.4|1072|1072|1071.6|1553
1615561990000|2021-03-12 15:13:10|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|0
1615562000000|2021-03-12 15:13:20|1072.2|1071.6|1071.8|1071.4|1072.2|1071.8|1071.8|1071.4|2102
1615562010000|2021-03-12 15:13:30|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|350
1615562040000|2021-03-12 15:14:00|1072|1071.8|1071.4|1071.2|1072|1071.8|1071.4|1071.2|1036
1615562050000|2021-03-12 15:14:10|1071.2|1071|1071|1070.6|1071.2|1071|1071|1070.6|102
1615562060000|2021-03-12 15:14:20||1070.4||1070.6||1070.8||1070.4|1000
1615562070000|2021-03-12 15:14:30|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|6149
1615562080000|2021-03-12 15:14:40|1071.2|1070.8|1070.4|1070.2|1071.2|1070.8|1070|1069.8|11172
1615562090000|2021-03-12 15:14:50|1070.6|1070|1070.2|1070|1070.6|1070|1070.2|1069.8|7338
1615562100000|2021-03-12 15:15:00||1069.8||1069.8||1069.8||1069.8|475
1615562110000|2021-03-12 15:15:10|1070.4|1070|1070|1069.6|1070.4|1070.2|1070|1069.6|943
1615562120000|2021-03-12 15:15:20|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|577
1615562130000|2021-03-12 15:15:30|1069.6|1069.2|1069.2|1069|1069.8|1069.4|1069.2|1069|3551
1615562140000|2021-03-12 15:15:40||1068.8||1068.8||1068.8||1068.8|0
1615562150000|2021-03-12 15:15:50|1068.8|1068.6|1069|1068.8|1069.2|1068.8|1068.8|1068.4|5079
1615562160000|2021-03-12 15:16:00|1068.8|1068.6|1069|1068.8|1069|1068.8|1068.8|1068.4|1487
1615562170000|2021-03-12 15:16:10|1069.2|1069|1069.6|1069.2|1069.8|1069.6|1069|1069|8950
1615562180000|2021-03-12 15:16:20|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|969
1615562190000|2021-03-12 15:16:30||1069.2||1069.2||1069.2||1069.2|40
1615562210000|2021-03-12 15:16:50|1069.2|1069|1069.4|1069|1069.4|1069.2|1069.2|1069|1163
1615562220000|2021-03-12 15:17:00|1069.2|1068.8|1069.2|1068.8|1069.2|1068.8|1069|1068.6|9120
1615562230000|2021-03-12 15:17:10|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|2261
1615562240000|2021-03-12 15:17:20|1068.8|1068.4|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|744
1615562250000|2021-03-12 15:17:30|1068||1068.2||1068.2||1068||1697
1615562270000|2021-03-12 15:17:50|1068|1068|1068|1067.6|1068|1068|1067.6|1067.4|6558
1615562280000|2021-03-12 15:18:00|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|1412
1615562290000|2021-03-12 15:18:10||1067.8||1067.6||1067.8||1067.6|1969
1615562310000|2021-03-12 15:18:30|1068.2|1067.8|1068.6|1068|1068.6|1068.4|1068.2|1067.8|13578
1615562320000|2021-03-12 15:18:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|1848
1615562330000|2021-03-12 15:18:50||1068||1068.2||1068.2||1068|0
1615562340000|2021-03-12 15:19:00||1068.4||1068.4||1068.4||1068.2|0
1615562350000|2021-03-12 15:19:10|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|606
1615562360000|2021-03-12 15:19:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|2523
1615562370000|2021-03-12 15:19:30|1068.2|1068.2|1067.2|1067|1068.2|1068.2|1067.2|1066.8|8947
1615562380000|2021-03-12 15:19:40|1067.4|1067.2|1067.2|1066.8|1067.4|1067.2|1066.8|1066.6|12814
1615562390000|2021-03-12 15:19:50|1067|1066.6|1067.2|1066.6|1067.2|1066.8|1067|1066.6|1032
1615562400000|2021-03-12 15:20:00|1067|1066.8|1066.8|1066.4|1067|1067|1066.8|1066.4|1078
1615562410000|2021-03-12 15:20:10|1066.6|1066.2|1066.4|1066.2|1066.8|1066.4|1066.4|1066|5121
1615562420000|2021-03-12 15:20:20|1066.6|1066.4|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|2000
1615562430000|2021-03-12 15:20:30|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|2341
1615562440000|2021-03-12 15:20:40|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065|4000
1615562450000|2021-03-12 15:20:50|1065.4|1065|1065|1064.6|1065.4|1065|1064.8|1064.4|2622
1615562460000|2021-03-12 15:21:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|3279
1615562470000|2021-03-12 15:21:10|||||||||86
1615562480000|2021-03-12 15:21:20|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.6|1064.2|1555
1615562500000|2021-03-12 15:21:40|1065|1064.8|1065.2|1065|1065.2|1065|1064.8|1064.8|5779
1615562510000|2021-03-12 15:21:50|1065.4|1065.4|1066.6|1066.2|1066.8|1066.4|1065.4|1065.2|14216
1615562530000|2021-03-12 15:22:10|1066.4|1066|1066.6|1066|1066.6|1066.2|1066.2|1065.8|2371
1615562540000|2021-03-12 15:22:20|1066.8|1066.2|1066.2|1065.8|1066.8|1066.4|1066.2|1065.8|3751
1615562550000|2021-03-12 15:22:30|1066|1065.6|1066|1065.4|1066.6|1066.2|1065.8|1065.4|14308
1615562560000|2021-03-12 15:22:40|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|0
1615562570000|2021-03-12 15:22:50|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1064.8|1591
1615562580000|2021-03-12 15:23:00|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1615562590000|2021-03-12 15:23:10|1065.8|1065.2|1066|1065.6|1066|1065.8|1065.8|1065.2|2103
1615562600000|2021-03-12 15:23:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|4282
1615562610000|2021-03-12 15:23:30|1065.4|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|1278
1615562620000|2021-03-12 15:23:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1065|1725
1615562630000|2021-03-12 15:23:50|1065.4||1065.4||1065.4||1065.4||0
1615562640000|2021-03-12 15:24:00|1065.6|1065.2|1066|1065.6|1066|1065.6|1065.4|1065.2|1696
1615562650000|2021-03-12 15:24:10|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|0
1615562660000|2021-03-12 15:24:20||1065.8||1065.6||1065.8||1065.6|1732
1615562670000|2021-03-12 15:24:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|597
1615562690000|2021-03-12 15:24:50|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|1153
1615562700000|2021-03-12 15:25:00|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|1606
1615562710000|2021-03-12 15:25:10||1065.8||1065.8||1065.8||1065.8|0
1615562720000|2021-03-12 15:25:20|1066.2|1065.6|1065.8|1065.6|1066.2|1065.6|1065.8|1065.6|577
1615562730000|2021-03-12 15:25:30|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|1841
1615562740000|2021-03-12 15:25:40|1065.6|1065.4|1065.4|1065|1065.6|1065.4|1065.4|1065|3014
1615562750000|2021-03-12 15:25:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|2177
1615562760000|2021-03-12 15:26:00|1065|1065|1065.4|1064.8|1065.4|1065.2|1065|1064.8|687
1615562770000|2021-03-12 15:26:10||1065||1065.2||1065.2||1065|0
1615562780000|2021-03-12 15:26:20|1065.6|1065.4|1066|1065.6|1066|1065.6|1065.6|1065.2|6239
1615562790000|2021-03-12 15:26:30|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066.2|1065.8|1000
1615562800000|2021-03-12 15:26:40|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|898
1615562810000|2021-03-12 15:26:50|1066||1066||1066||1066||0
1615562820000|2021-03-12 15:27:00|1065.8|1065.4|1065.4|1065|1065.8|1065.4|1065.4|1065|1699
1615562830000|2021-03-12 15:27:10|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|421
1615562840000|2021-03-12 15:27:20|1065.4|1065.2|1065.4|1065|1065.4|1065.4|1065.4|1065|1112
1615562850000|2021-03-12 15:27:30|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|168
1615562860000|2021-03-12 15:27:40|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|2604
1615562870000|2021-03-12 15:27:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|2215
1615562880000|2021-03-12 15:28:00|1064.4|1064.4|1064|1063.6|1064.4|1064.4|1064|1063.6|11800
1615562890000|2021-03-12 15:28:10|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.8|3
1615562900000|2021-03-12 15:28:20|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1064|812
1615562910000|2021-03-12 15:28:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|0
1615562920000|2021-03-12 15:28:40|1065|1064.4|1065|1064.6|1065|1064.8|1065|1064.4|3235
1615562930000|2021-03-12 15:28:50||1064.4||1064.6||1064.6||1064.4|0
1615562940000|2021-03-12 15:29:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|865
1615562950000|2021-03-12 15:29:10||1064.4||1064.4||1064.4||1064.4|1532
1615562960000|2021-03-12 15:29:20||1064.2||1064.2||1064.2||1064.2|0
1615562980000|2021-03-12 15:29:40|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|34
1615562990000|2021-03-12 15:29:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|187
1615563000000|2021-03-12 15:30:00|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|432
1615563010000|2021-03-12 15:30:10|1064.4|1064|1063.6|1063.4|1064.4|1064|1063.6|1063.2|5112
1615563020000|2021-03-12 15:30:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.6|1063.6|1063.2|1014
1615563030000|2021-03-12 15:30:30|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|6909
1615563040000|2021-03-12 15:30:40||1063.2||1063.2||1063.2||1063.2|544
1615563050000|2021-03-12 15:30:50|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.2|1062.8|2696
1615563060000|2021-03-12 15:31:00|1063.2|1063.2|1063.8|1063.4|1063.8|1063.4|1063.2|1063.2|1106
1615563070000|2021-03-12 15:31:10|1064|1063.6|1064.2|1064|1064.2|1064|1064|1063.6|2547
1615563080000|2021-03-12 15:31:20||1063.8||1063.8||1064||1063.8|500
1615563090000|2021-03-12 15:31:30|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1064|313
1615563100000|2021-03-12 15:31:40|1064.4|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|2672
1615563110000|2021-03-12 15:31:50|1064.6|1064|1064.6|1064.2|1064.8|1064.2|1064.6|1064|1657
1615563120000|2021-03-12 15:32:00|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1064|600
1615563130000|2021-03-12 15:32:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1615563140000|2021-03-12 15:32:20||1064||1064||1064||1064|0
1615563150000|2021-03-12 15:32:30||1064.4||1064||1064.4||1064|2188
1615563160000|2021-03-12 15:32:40|1064.4||1064.2||1064.4||1064.2||0
1615563170000|2021-03-12 15:32:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|5
1615563180000|2021-03-12 15:33:00|1064.8|1064.4|1064.6|1064.4|1065|1064.8|1064.6|1064.4|12824
1615563190000|2021-03-12 15:33:10|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|1411
1615563200000|2021-03-12 15:33:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1705
1615563220000|2021-03-12 15:33:40|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|413
1615563230000|2021-03-12 15:33:50|1065.2|1064.8|1066|1065.4|1066|1065.4|1065.2|1064.8|6197
1615563240000|2021-03-12 15:34:00|1065.8||1065.8||1066||1065.8||0
1615563250000|2021-03-12 15:34:10|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1794
1615563260000|2021-03-12 15:34:20|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|3988
1615563270000|2021-03-12 15:34:30|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|23657
1615563280000|2021-03-12 15:34:40||1066||1066||1066||1066|0
1615563290000|2021-03-12 15:34:50|1066|1065.8|1065.6|1065.4|1066.2|1065.8|1065.6|1065.4|6828
1615563300000|2021-03-12 15:35:00|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.4|5532
1615563310000|2021-03-12 15:35:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|261
1615563320000|2021-03-12 15:35:20||1066||1066||1066||1066|0
1615563330000|2021-03-12 15:35:30|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|7867
1615563340000|2021-03-12 15:35:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|653
1615563350000|2021-03-12 15:35:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|726
1615563360000|2021-03-12 15:36:00|1066|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.2|11199
1615563370000|2021-03-12 15:36:10|1066.2||1066||1066.2||1066||1
1615563380000|2021-03-12 15:36:20|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|14600
1615563390000|2021-03-12 15:36:30|1066|1065.6|1065|1064.6|1066|1065.8|1065|1064.6|7961
1615563400000|2021-03-12 15:36:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|1273
1615563410000|2021-03-12 15:36:50|1065.6|1065.2|1065.8|1065.4|1066|1065.4|1065.6|1065|1919
1615563420000|2021-03-12 15:37:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|3
1615563430000|2021-03-12 15:37:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|563
1615563460000|2021-03-12 15:37:40|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065.4|960
1615563470000|2021-03-12 15:37:50|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065|765
1615563480000|2021-03-12 15:38:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|355
1615563500000|2021-03-12 15:38:20|1066|1065.6|1066|1065.4|1066|1065.8|1066|1065.4|787
1615563510000|2021-03-12 15:38:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|0
1615563520000|2021-03-12 15:38:40||1065.8||1065.8||1065.8||1065.8|0
1615563530000|2021-03-12 15:38:50|1066.4||1066.2||1066.4||1066.2||582
1615563540000|2021-03-12 15:39:00|1066||1066.2||1066.2||1066||0
1615563550000|2021-03-12 15:39:10||1066||1065.8||1066||1065.8|22
1615563570000|2021-03-12 15:39:30|1066|1066|1066.2|1066|1066.2|1066|1066|1066|794
1615563580000|2021-03-12 15:39:40|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|482
1615563590000|2021-03-12 15:39:50|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|1414
1615563610000|2021-03-12 15:40:10|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|578
1615563620000|2021-03-12 15:40:20|1066.6|1065.8|1066|1065.6|1066.6|1065.8|1066|1065.6|479
1615563630000|2021-03-12 15:40:30|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.6|610
1615563650000|2021-03-12 15:40:50|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|608
1615563670000|2021-03-12 15:41:10|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.6|1981
1615563680000|2021-03-12 15:41:20|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|441
1615563690000|2021-03-12 15:41:30|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|188
1615563700000|2021-03-12 15:41:40||1065.8||1065.6||1065.8||1065.6|0
1615563720000|2021-03-12 15:42:00|1066.2|1065.8|1065.2|1064.6|1066.2|1065.8|1065|1064.6|4239
1615563730000|2021-03-12 15:42:10|1065|1064.4|1064.4|1064|1065|1064.4|1064.4|1064|0
1615563740000|2021-03-12 15:42:20|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|629
1615563750000|2021-03-12 15:42:30|1064.4|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|211
1615563760000|2021-03-12 15:42:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|1031
1615563770000|2021-03-12 15:42:50|1064.4|1063.6|1064|1063.6|1064.4|1064|1064|1063.6|2133
1615563780000|2021-03-12 15:43:00|1064.2|1063.4|1064.8|1064.4|1064.8|1064.4|1064.2|1063.4|1200
1615563790000|2021-03-12 15:43:10||1064.6||1064.4||1064.6||1064.2|5
1615563800000|2021-03-12 15:43:20|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064|10
1615563810000|2021-03-12 15:43:30|1064.4|1064|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|0
1615563820000|2021-03-12 15:43:40|1064.4|1064|1064.2|1064|1064.6|1064.2|1064.2|1064|207
1615563830000|2021-03-12 15:43:50|1064.4|1064.2|1064.2|1064|1064.6|1064.2|1064.2|1064|604
1615563850000|2021-03-12 15:44:10|1064.4|1064.2|1064.8|1064.6|1064.8|1064.6|1064.4|1064.2|775
1615563860000|2021-03-12 15:44:20|1065|1064.8|1065.4|1065|1065.4|1065|1064.8|1064.6|2082
1615563870000|2021-03-12 15:44:30|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|1074
1615563880000|2021-03-12 15:44:40|1065.8||1065.8||1065.8||1065.8||0
1615563890000|2021-03-12 15:44:50|1066|1065.6|1066.2|1065.6|1066.2|1065.8|1066|1065.6|0
1615563900000|2021-03-12 15:45:00|1066|1065.4|1065.6|1065.4|1066|1065.4|1065.6|1065.4|0
1615563910000|2021-03-12 15:45:10|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|1103
1615563920000|2021-03-12 15:45:20|1065.6|1065|1065.4|1065|1065.6|1065|1065.2|1065|4000
1615563930000|2021-03-12 15:45:30|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1065.2|1064.8|1079
1615563950000|2021-03-12 15:45:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|214
1615563960000|2021-03-12 15:46:00|1064.8||1064.8||1064.8||1064.8||213
1615563970000|2021-03-12 15:46:10|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1016
1615563980000|2021-03-12 15:46:20|1064.8|1064.6|1065.4|1065|1065.4|1065|1064.6|1064.2|6319
1615564000000|2021-03-12 15:46:40|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|250
1615564020000|2021-03-12 15:47:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|4850
1615564040000|2021-03-12 15:47:20|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|1175
1615564050000|2021-03-12 15:47:30|1065|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|2295
1615564060000|2021-03-12 15:47:40||1064.6||1064.8||1064.8||1064.6|0
1615564070000|2021-03-12 15:47:50||1064.6||1064.6||1064.6||1064.6|0
1615564080000|2021-03-12 15:48:00||1064.4||1064.8||1064.8||1064.4|0
1615564090000|2021-03-12 15:48:10|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|931
1615564100000|2021-03-12 15:48:20|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|1079
1615564110000|2021-03-12 15:48:30|1065.6|1065.2|1065.4|1065|1065.6|1065.4|1065.4|1065|4674
1615564120000|2021-03-12 15:48:40|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|2214
1615564140000|2021-03-12 15:49:00|1065.6|1065.2|1065.8|1065.4|1066|1065.6|1065.6|1065.2|1571
1615564160000|2021-03-12 15:49:20|1065.6||1065.6||1065.6||1065.6||0
1615564170000|2021-03-12 15:49:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|476
1615564180000|2021-03-12 15:49:40||1065.4||1065.4||1065.4||1065.4|0
1615564190000|2021-03-12 15:49:50|1065.8||1065.8||1065.8||1065.8||90
1615564200000|2021-03-12 15:50:00|1066|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|0
1615564210000|2021-03-12 15:50:10|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|690
1615564220000|2021-03-12 15:50:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|2278
1615564230000|2021-03-12 15:50:30|1065.8|1065.4|1065.6|1065.4|1065.8|1065.4|1065.6|1065.4|223
1615564240000|2021-03-12 15:50:40|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|2661
1615564250000|2021-03-12 15:50:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1615564260000|2021-03-12 15:51:00||1065.2||1065.6||1065.6||1065.2|2
1615564270000|2021-03-12 15:51:10|1066|1065.8|1067|1066.6|1067|1066.6|1066|1065.8|3192
1615564280000|2021-03-12 15:51:20|1067.2|1067|1067.8|1067.2|1067.8|1067.2|1067.2|1066.8|5103
1615564290000|2021-03-12 15:51:30|1067.6|1067|1067.6|1067|1067.8|1067|1067.6|1067|0
1615564300000|2021-03-12 15:51:40|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.2|1066.8|2151
1615564310000|2021-03-12 15:51:50|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|65
1615564320000|2021-03-12 15:52:00|1067||1067.2||1067.2||1067||693
1615564330000|2021-03-12 15:52:10|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|711
1615564340000|2021-03-12 15:52:20|1066.8|1066.4|1066.6|1066.2|1066.8|1066.6|1066.6|1066.2|1471
1615564350000|2021-03-12 15:52:30|1066.4|1066|1066|1065.6|1066.6|1066|1066|1065.6|6249
1615564360000|2021-03-12 15:52:40|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.8|1065.2|0
1615564370000|2021-03-12 15:52:50|1066|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|6207
1615564380000|2021-03-12 15:53:00|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|4940
1615564390000|2021-03-12 15:53:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.6|1065.6|1065.4|3104
1615564400000|2021-03-12 15:53:20|1065.6||1065.6||1065.6||1065.6||0
1615564410000|2021-03-12 15:53:30|1065.8|1065.6|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|4378
1615564430000|2021-03-12 15:53:50|1066|1065.6|1066.4|1066|1066.8|1066.4|1066|1065.6|10808
1615564440000|2021-03-12 15:54:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1615564450000|2021-03-12 15:54:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|0
1615564460000|2021-03-12 15:54:20|1066.6||1066.8||1066.8||1066.6||33
1615564470000|2021-03-12 15:54:30|1067|1066.6|1067|1066.6|1067.2|1067|1067|1066.6|1776
1615564490000|2021-03-12 15:54:50|1066.8||1067||1067||1066.8||577
1615564520000|2021-03-12 15:55:20|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.4|10
1615564530000|2021-03-12 15:55:30|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|5425
1615564540000|2021-03-12 15:55:40|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|7538
1615564550000|2021-03-12 15:55:50|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|483
1615564560000|2021-03-12 15:56:00|1066.6|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|188
1615564570000|2021-03-12 15:56:10|1066.6|1066.6|1067|1066.6|1067|1066.6|1066.6|1066.6|1005
1615564580000|2021-03-12 15:56:20|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|0
1615564590000|2021-03-12 15:56:30||1066.2||1066.2||1066.2||1066.2|1063
1615564600000|2021-03-12 15:56:40|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|908
1615564620000|2021-03-12 15:57:00|1066.8|1066.4|1067.2|1066.8|1067.4|1067|1066.8|1066.4|9586
1615564630000|2021-03-12 15:57:10|1067|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|1123
1615564660000|2021-03-12 15:57:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|2433
1615564670000|2021-03-12 15:57:50|1066.6|1066.6|1066.4|1066.2|1066.6|1066.6|1066.4|1066.2|467
1615564680000|2021-03-12 15:58:00|1066.6|1066.4|1066.8|1066.4|1067|1066.6|1066.6|1066.2|5134
1615564690000|2021-03-12 15:58:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|460
1615564700000|2021-03-12 15:58:20|1066.4|1066|1066.4|1066|1066.6|1066.2|1066.2|1065.8|12352
1615564710000|2021-03-12 15:58:30|1066.2|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066|1255
1615564740000|2021-03-12 15:59:00|1066.4|1066|1066.4|1066|1066.6|1066|1066.4|1066|724
1615564750000|2021-03-12 15:59:10|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066|3915
1615564760000|2021-03-12 15:59:20|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066.4|969
1615564770000|2021-03-12 15:59:30|1067|1066.6|1067|1066.6|1067.2|1066.8|1067|1066.6|252
1615564790000|2021-03-12 15:59:50||1066.8||1066.6||1066.8||1066.6|910
1615564800000|2021-03-12 16:00:00|1066.8|1066.4|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|11213
1615564820000|2021-03-12 16:00:20|1066|1065.8|1065.8|1065.6|1066.2|1066|1065.8|1065.4|46052
1615564830000|2021-03-12 16:00:30|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1065.8|1065.4|1196
1615564840000|2021-03-12 16:00:40|1066.4||1066.4||1066.4||1066.4||0
1615564850000|2021-03-12 16:00:50|1066.6|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1615564860000|2021-03-12 16:01:00|1066.2|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|239
1615564870000|2021-03-12 16:01:10|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066.2|220
1615564880000|2021-03-12 16:01:20|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|3437
1615564890000|2021-03-12 16:01:30|||||||||671
1615564900000|2021-03-12 16:01:40|1067|1066.6|1067|1066.6|1067.2|1066.6|1066.8|1066.6|1117
1615564910000|2021-03-12 16:01:50|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|491
1615564920000|2021-03-12 16:02:00|1066.8|1066.6|1066.4|1066|1066.8|1066.6|1066.4|1066|5465
1615564960000|2021-03-12 16:02:40|1066.6|1066.2|1066.6|1066.4|1066.6|1066.4|1066.6|1066.2|4329
1615564970000|2021-03-12 16:02:50|1066.4|1066.2|1066.4|1066.2|1066.6|1066.4|1066.4|1066.2|2823
1615564980000|2021-03-12 16:03:00|1066.6||1066.6||1066.6||1066.6||0
1615564990000|2021-03-12 16:03:10|1066.8|1066.4|1066.8|1066.4|1066.8|1066.6|1066.4|1066.2|3285
1615565010000|2021-03-12 16:03:30|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|577
1615565020000|2021-03-12 16:03:40|1066.4|1066.2|1066.2|1066|1066.4|1066.2|1066.2|1066|1805
1615565030000|2021-03-12 16:03:50|1066|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.4|1974
1615565040000|2021-03-12 16:04:00|1066.2|1065.8|1066|1065.6|1066.2|1066|1066|1065.6|3
1615565050000|2021-03-12 16:04:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1555
1615565060000|2021-03-12 16:04:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1615565070000|2021-03-12 16:04:30||1065.4||1065.4||1065.4||1065.4|0
1615565090000|2021-03-12 16:04:50|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|1970
1615565100000|2021-03-12 16:05:00|1065.8|1065.6|1065.8|1065.6|1066.2|1065.8|1065.6|1065.4|6664
1615565110000|2021-03-12 16:05:10|1066||1066||1066||1066||1443
1615565130000|2021-03-12 16:05:30|1066.2|1065.8|1066.2|1065.8|1066.2|1066|1066|1065.8|246
1615565140000|2021-03-12 16:05:40|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1065.8|3830
1615565160000|2021-03-12 16:06:00|1066.6|1066.2|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|0
1615565170000|2021-03-12 16:06:10|1066.4|1066.4|1066.6|1066.2|1066.6|1066.4|1066.4|1066.2|2
1615565180000|2021-03-12 16:06:20|1066.4|1066|1066.2|1066|1066.4|1066|1066.2|1065.8|3827
1615565190000|2021-03-12 16:06:30|1066.4|1066.2|1066.8|1066.4|1066.8|1066.4|1066.2|1066|5866
1615565200000|2021-03-12 16:06:40|1066.6|1066.2|1066.4|1066.2|1066.6|1066.2|1066.4|1066.2|1284
1615565220000|2021-03-12 16:07:00|1066.6|1066.4|1066|1065.8|1066.6|1066.4|1066|1065.8|8047
1615565230000|2021-03-12 16:07:10|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1668
1615565240000|2021-03-12 16:07:20|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1066|0
1615565250000|2021-03-12 16:07:30|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|0
1615565260000|2021-03-12 16:07:40|1066.4||1066.6||1066.6||1066.4||0
1615565270000|2021-03-12 16:07:50|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|0
1615565280000|2021-03-12 16:08:00||1066||1066.2||1066.2||1066|578
1615565290000|2021-03-12 16:08:10||1066||1066||1066||1066|503
1615565300000|2021-03-12 16:08:20|1066.2|1065.8|1066|1065.8|1066.2|1066|1066|1065.6|3884
1615565310000|2021-03-12 16:08:30|1066.2|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1671
1615565320000|2021-03-12 16:08:40|1066.4|1066|1066.2|1066|1066.4|1066|1066|1066|40
1615565330000|2021-03-12 16:08:50|1066.4||1066.4||1066.4||1066.4||0
1615565340000|2021-03-12 16:09:00||1065.8||1066||1066||1065.8|0
1615565350000|2021-03-12 16:09:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|524
1615565360000|2021-03-12 16:09:20|1066|1065.6|1065.8|1065.6|1066|1065.6|1065.8|1065.4|4153
1615565370000|2021-03-12 16:09:30|1066|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.8|3052
1615565390000|2021-03-12 16:09:50|1066||1066||1066||1066||0
1615565400000|2021-03-12 16:10:00|1066.2|1066|1066|1065.6|1066.2|1066|1065.8|1065.6|1095
1615565410000|2021-03-12 16:10:10||1065.8||1065.6||1065.8||1065.6|0
1615565430000|2021-03-12 16:10:30|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|1300
1615565460000|2021-03-12 16:11:00|1065.8|1065.4|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|1254
1615565470000|2021-03-12 16:11:10|1065.4|1065.2|1065.2|1064.8|1065.4|1065.2|1064.8|1064.6|10380
1615565480000|2021-03-12 16:11:20|1065||1065||1065||1065||0
1615565490000|2021-03-12 16:11:30|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|1233
1615565510000|2021-03-12 16:11:50|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|5269
1615565520000|2021-03-12 16:12:00|1065.8|1065.4|1065.6|1065|1065.8|1065.6|1065.6|1065|1875
1615565530000|2021-03-12 16:12:10|1065.4|1065.2|1065.2|1064.8|1065.6|1065.2|1065.2|1064.8|617
1615565540000|2021-03-12 16:12:20|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1065|260
1615565550000|2021-03-12 16:12:30|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|563
1615565560000|2021-03-12 16:12:40||1065||1065||1065||1065|0
1615565570000|2021-03-12 16:12:50|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.8|2517
1615565600000|2021-03-12 16:13:20|1065|1064.6|1064.8|1064.6|1065|1064.8|1064.8|1064.4|3476
1615565640000|2021-03-12 16:14:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|520
1615565660000|2021-03-12 16:14:20||1064.4||1064.4||1064.4||1064.4|246
1615565670000|2021-03-12 16:14:30|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|2000
1615565680000|2021-03-12 16:14:40|1064.4|1064.4|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|0
1615565690000|2021-03-12 16:14:50||1064.2||1064.4||1064.4||1064.2|0
1615565700000|2021-03-12 16:15:00|1064.4|1064.2|1064.8|1064.4|1065|1064.8|1064.4|1064.2|11213
1615565710000|2021-03-12 16:15:10|1064.6||1064.6||1064.6||1064.6||326
1615565720000|2021-03-12 16:15:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|636
1615565730000|2021-03-12 16:15:30|1064.6|1064.4|1064.6|1064.4|1064.8|1064.4|1064.4|1064|20792
1615565740000|2021-03-12 16:15:40|1064.8|1064.6|1064.4|1064.2|1064.8|1064.6|1064.4|1064.2|228
1615565750000|2021-03-12 16:15:50|1064.2|1064|1064.4|1064.2|1064.4|1064.2|1064.2|1064|473
1615565760000|2021-03-12 16:16:00|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|837
1615565770000|2021-03-12 16:16:10|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064.4|1064|1470
1615565780000|2021-03-12 16:16:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|431
1615565790000|2021-03-12 16:16:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|0
1615565810000|2021-03-12 16:16:50||1064.4||1064.2||1064.4||1064.2|0
1615565820000|2021-03-12 16:17:00|1064.4|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1338
1615565830000|2021-03-12 16:17:10||1064.4||1064.4||1064.4||1064.4|0
1615565840000|2021-03-12 16:17:20||1064.2||1064.2||1064.2||1064.2|0
1615565850000|2021-03-12 16:17:30|1064.8|1064.4|1065.2|1064.8|1065.4|1065|1064.8|1064.4|13554
1615565860000|2021-03-12 16:17:40|1065|1064.6|1065|1064.6|1065.2|1064.8|1065|1064.6|0
1615565880000|2021-03-12 16:18:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|4614
1615565900000|2021-03-12 16:18:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|4110
1615565910000|2021-03-12 16:18:30|1064.6||1064.6||1064.8||1064.6||0
1615565920000|2021-03-12 16:18:40|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064|1300
1615565940000|2021-03-12 16:19:00|1064.4|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|3637
1615565950000|2021-03-12 16:19:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|20162
1615565960000|2021-03-12 16:19:20|1064.6|1064.2|1064.2|1064|1064.8|1064.6|1064.2|1064|19030
1615565970000|2021-03-12 16:19:30|1064.4|1064.2|1064.6|1064.4|1064.8|1064.4|1064.4|1064.2|15835
1615565980000|2021-03-12 16:19:40|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|18261
1615565990000|2021-03-12 16:19:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1615566000000|2021-03-12 16:20:00|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|787
1615566010000|2021-03-12 16:20:10|1065.2|1064.8|1065.2|1064.8|1065.4|1064.8|1065|1064.8|2487
1615566020000|2021-03-12 16:20:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1615566030000|2021-03-12 16:20:30|1065.4|1065|1065.4|1065.2|1065.4|1065.2|1065.4|1065|300
1615566040000|2021-03-12 16:20:40|1065.6||1065.4||1065.6||1065.4||600
1615566050000|2021-03-12 16:20:50|1065.6||1065.4||1065.6||1065.4||0
1615566060000|2021-03-12 16:21:00|||||||||1162
1615566070000|2021-03-12 16:21:10|1065.2|1065|1065.2|1065|1065.4|1065|1065.2|1065|551
1615566080000|2021-03-12 16:21:20|1065.4|1065.2|1065.2|1064.8|1065.4|1065.2|1065|1064.6|6236
1615566110000|2021-03-12 16:21:50|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|0
1615566120000|2021-03-12 16:22:00|1065.2|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|1079
1615566130000|2021-03-12 16:22:10|1065|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1615566140000|2021-03-12 16:22:20|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|6880
1615566150000|2021-03-12 16:22:30|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|351
1615566160000|2021-03-12 16:22:40|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|2706
1615566200000|2021-03-12 16:23:20|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|2712
1615566210000|2021-03-12 16:23:30||1064.4||1064.4||1064.4||1064.4|1009
1615566230000|2021-03-12 16:23:50|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1989
1615566240000|2021-03-12 16:24:00|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064.2|10
1615566250000|2021-03-12 16:24:10|1064.6|1064.4|1065|1064.8|1065.2|1065|1064.6|1064.4|7382
1615566260000|2021-03-12 16:24:20|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|2728
1615566290000|2021-03-12 16:24:50||1064.8||1064.6||1064.8||1064.6|0
1615566310000|2021-03-12 16:25:10|||||||||267
1615566320000|2021-03-12 16:25:20|1064.8|1064.4|1064.6|1064.2|1065|1064.4|1064.6|1064.2|4956
1615566330000|2021-03-12 16:25:30|1064.4|1064|1064.6|1064.4|1064.6|1064.4|1064.2|1064|9121
1615566340000|2021-03-12 16:25:40|1064.8|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1101
1615566350000|2021-03-12 16:25:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1129
1615566360000|2021-03-12 16:26:00|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1299
1615566370000|2021-03-12 16:26:10||1064.6||1064.6||1064.6||1064.6|0
1615566380000|2021-03-12 16:26:20|1065||1064.8||1065||1064.8||75
1615566390000|2021-03-12 16:26:30|1065||1064.8||1065||1064.8||788
1615566400000|2021-03-12 16:26:40|1065|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|2191
1615566410000|2021-03-12 16:26:50|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.6|1064.4|3045
1615566440000|2021-03-12 16:27:20|1064.6|1064.4|1065|1064.6|1065|1064.6|1064.6|1064.4|12494
1615566460000|2021-03-12 16:27:40|1065.2|1064.8|1065.2|1065|1065.4|1065|1065|1064.8|17013
1615566470000|2021-03-12 16:27:50|1065.4||1065.4||1065.4||1065.4||600
1615566480000|2021-03-12 16:28:00|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.8|1821
1615566490000|2021-03-12 16:28:10|1065|1065|1065.4|1065|1065.4|1065|1065|1065|7
1615566500000|2021-03-12 16:28:20|1065.2|1065.2|1065.2|1065|1065.2|1065.2|1065.2|1065|4
1615566520000|2021-03-12 16:28:40|||||||||1274
1615566530000|2021-03-12 16:28:50|1065.4|1065.2|1065.2|1065|1065.6|1065.2|1065.2|1065|12546
1615566540000|2021-03-12 16:29:00|1065|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.6|6969
1615566550000|2021-03-12 16:29:10|1065.2||1065.2||1065.2||1065.2||4518
1615566560000|2021-03-12 16:29:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|3983
1615566570000|2021-03-12 16:29:30|1065.2|1065.2|1065.4|1065|1065.6|1065.2|1065.2|1065|2755
1615566580000|2021-03-12 16:29:40|1065.2||1065.2||1065.2||1065.2||0
1615566590000|2021-03-12 16:29:50|1065.4|1065.2|1065.8|1065.2|1066|1065.6|1065.4|1065.2|14442
1615795220000|2021-03-15 08:00:20|1063.4|1059|1063.2|1059.2|1063.4|1059.2|1063.2|1059|230581
1615795230000|2021-03-15 08:00:30|1063|1061|1061.8|1060.8|1063|1061.4|1061|1060.6|6344
1615795240000|2021-03-15 08:00:40|1061.6|1060.6|1062.2|1061.2|1062.6|1061.2|1061|1060|2042
1615795250000|2021-03-15 08:00:50|1062.4|1060.6|1061.2|1060|1062.4|1061.4|1061.2|1060|2500
1615795260000|2021-03-15 08:01:00|1061|1060.6|1061.6|1060.4|1061.8|1060.6|1061|1059.6|5000
1615795270000|2021-03-15 08:01:10||1060||1060||1060||1059.8|0
1615795280000|2021-03-15 08:01:20|1061.4|1059.8|1061.6|1059.8|1061.6|1059.8|1061.4|1059.8|0
1615795290000|2021-03-15 08:01:30|1061.8|1060|1064.6|1063.4|1065|1063.6|1061.8|1060|8249
1615795300000|2021-03-15 08:01:40|1064.4|1063.2|1064.4|1063.2|1064.4|1063.6|1063.4|1063.2|1174
1615795310000|2021-03-15 08:01:50|1064.2|1063|1065.6|1064.8|1066.2|1065.6|1063.8|1062.8|68704
1615795320000|2021-03-15 08:02:00|1065.4|1064.2|1064.4|1063|1065.4|1064.2|1064.4|1063|180
1615795330000|2021-03-15 08:02:10|1064.6|1063.4|1065|1063.6|1065|1064.2|1064.6|1063.4|1263
1615795340000|2021-03-15 08:02:20|1064.8||1064.8||1064.8||1064.8||0
1615795350000|2021-03-15 08:02:30|1065|1064.4|1065.4|1064.2|1065.6|1064.6|1065|1064|3467
1615795360000|2021-03-15 08:02:40|1065.2|1063.8|1064.4|1063.6|1065.2|1064.4|1064.4|1063|6719
1615795370000|2021-03-15 08:02:50|1064.6|1064.2|1065.8|1064.6|1065.8|1064.6|1064.6|1064.2|6798
1615795380000|2021-03-15 08:03:00|1065.6|1065|1066.8|1065.8|1067|1065.8|1065.6|1065|885
1615795390000|2021-03-15 08:03:10|1067||1067||1067||1067||0
1615795400000|2021-03-15 08:03:20|1066.8|1065.6|1064.8|1063.6|1066.8|1065.6|1064.8|1063.6|1121
1615795410000|2021-03-15 08:03:30|1065|1063.4|1064.4|1063|1065|1063.6|1063.6|1063|4000
1615795420000|2021-03-15 08:03:40|1064.2|1062.8|1064|1062.6|1064.2|1063|1063|1062.4|2689
1615795430000|2021-03-15 08:03:50|1063.8|1062.8|1064.2|1062.8|1064.2|1062.8|1063.8|1062.6|0
1615795440000|2021-03-15 08:04:00|1064.4|1063.2|1066.6|1065.4|1066.8|1065.4|1064.4|1063.2|1098
1615795450000|2021-03-15 08:04:10|1066.4|1065.2|1066|1064.6|1066.4|1065.2|1066|1064.6|759
1615795460000|2021-03-15 08:04:20|1066.2|1064.8|1066.6|1065.4|1066.6|1065.4|1066.2|1064.8|555
1615795470000|2021-03-15 08:04:30|1066.8|1065.8|1067.8|1066.8|1067.8|1067|1066.6|1065.8|3485
1615795480000|2021-03-15 08:04:40|1067.6|1066.6|1066.8|1065.8|1067.6|1066.6|1066.8|1065.6|8560
1615795490000|2021-03-15 08:04:50|1066.6|1065.6|1066.8|1065.4|1066.8|1065.6|1066.4|1065.2|0
1615795500000|2021-03-15 08:05:00|1067|1065.6|1068|1067|1068|1067|1066.8|1065.6|2022
1615795510000|2021-03-15 08:05:10|1068.2|1067.2|1067|1066|1068.4|1067.2|1067|1066|533
1615795520000|2021-03-15 08:05:20|1067.2||1066.8||1067.2||1066.8||0
1615795530000|2021-03-15 08:05:30|1067|1066.2|1067.6|1066.6|1067.8|1067|1066.8|1066|7161
1615795540000|2021-03-15 08:05:40|1067.4|1066.4|1066.4|1065.8|1067.4|1066.4|1066.4|1065.2|1196
1615795550000|2021-03-15 08:05:50|1066.2|1065.4|1065.4|1064.2|1066.2|1065.4|1065|1064|511
1615795560000|2021-03-15 08:06:00|1065.6|1064.4|1066.6|1065.4|1066.6|1065.4|1065.6|1064.4|400
1615795570000|2021-03-15 08:06:10|1066.4|1065.6|1067|1066.2|1067|1066.2|1066.4|1065.6|1456
1615795580000|2021-03-15 08:06:20|1067.2|1066.4|1067.4|1066.6|1067.8|1066.8|1067|1066.4|4035
1615795590000|2021-03-15 08:06:30|1067.6|1066.8|1067.8|1067|1067.8|1067.2|1067.2|1066.8|4387
1615795600000|2021-03-15 08:06:40|1068|1067.2|1068.2|1067|1068.2|1067.4|1067.4|1067|2899
1615795610000|2021-03-15 08:06:50|1068||1068||1068.2||1068||379
1615795620000|2021-03-15 08:07:00|1068.2|1067.2|1068.4|1067.4|1068.4|1067.4|1068.2|1067.2|208
1615795630000|2021-03-15 08:07:10|1068.2|1067.2|1068.6|1067.6|1068.6|1067.6|1068.2|1067.2|1653
1615795640000|2021-03-15 08:07:20|1068.8|1068|1067.2|1066|1068.8|1068|1067.2|1066|4734
1615795650000|2021-03-15 08:07:30|1067.4|1066.6|1066.6|1065.4|1068|1067|1066.6|1065.4|193
1615795660000|2021-03-15 08:07:40||1065.6||1065.6||1065.6||1065.6|0
1615795670000|2021-03-15 08:07:50|1066.8||1066.8||1066.8||1066.8||0
1615795680000|2021-03-15 08:08:00|1067|1065.8|1066.4|1065.6|1067.6|1066.6|1066.4|1065.6|1808
1615795700000|2021-03-15 08:08:20|1066.6|1065.8|1066|1065.2|1067.4|1066.4|1065.8|1065|4106
1615795710000|2021-03-15 08:08:30|1065.8||1066||1066||1065.8||0
1615795720000|2021-03-15 08:08:40|1065.8|1065.4|1065.4|1064.8|1065.8|1065.4|1065|1064.6|1711
1615795730000|2021-03-15 08:08:50|1065.8|1065|1066|1065.4|1066.2|1065.4|1065.8|1065|159
1615795740000|2021-03-15 08:09:00|1065.8|1065.6|1065|1064.4|1066|1065.8|1065|1064.2|3690
1615795750000|2021-03-15 08:09:10|1065.4|1064.6|1065.4|1064.4|1065.6|1064.8|1065.4|1064.4|128
1615795760000|2021-03-15 08:09:20|1065.2|1064.2|1065.4|1064.6|1065.6|1065|1064.2|1064|27745
1615795770000|2021-03-15 08:09:30|1065.6|1064.8|1065.8|1065|1065.8|1065|1065.4|1064.8|953
1615795780000|2021-03-15 08:09:40|1065.6||1065.4||1065.6||1065.4||0
1615795790000|2021-03-15 08:09:50|1065.2|1064.6|1065.4|1064.6|1065.8|1065.4|1065.2|1064.6|11416
1615795800000|2021-03-15 08:10:00|1065.2|1064.4|1065.2|1064.4|1065.2|1064.6|1065|1064.2|500
1615795810000|2021-03-15 08:10:10|1065|1064.2|1065|1064.4|1065|1064.8|1064.8|1064.2|50
1615795820000|2021-03-15 08:10:20|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|0
1615795830000|2021-03-15 08:10:30|1065.2|1064.6|1064.2|1063.6|1065.2|1064.8|1064|1063.6|7097
1615795840000|2021-03-15 08:10:40|1064.4|1063.8|1063.8|1063.2|1064.4|1063.8|1063.4|1062.8|3371
1615795850000|2021-03-15 08:10:50|1063.6|1063|1063|1062.4|1063.6|1063|1062.8|1062.2|1720
1615795860000|2021-03-15 08:11:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|293
1615795870000|2021-03-15 08:11:10|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.6|1073
1615795880000|2021-03-15 08:11:20|1062.2|1061.6|1062.8|1062.4|1063|1062.4|1062|1061.6|7346
1615795890000|2021-03-15 08:11:30|1062.6|1062|1062.8|1062.2|1063|1062.8|1062.4|1061.6|12208
1615795900000|2021-03-15 08:11:40|1062.6|1062|1061.6|1061|1062.6|1062|1061.6|1061|2770
1615795910000|2021-03-15 08:11:50|1061.4|1061.2|1061.4|1060.6|1061.4|1061.2|1061.4|1060.4|570
1615795920000|2021-03-15 08:12:00|1061.2|1060.4|1061|1060.2|1061.2|1060.8|1061|1060|500
1615795940000|2021-03-15 08:12:20|1060.8|1060|1060.8|1060.2|1060.8|1060.4|1060.6|1059.8|911
1615795950000|2021-03-15 08:12:30|1061|1060.4|1061.2|1060.8|1061.2|1061|1060.8|1060.4|3651
1615795960000|2021-03-15 08:12:40|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|1740
1615795970000|2021-03-15 08:12:50|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1060.8|0
1615795980000|2021-03-15 08:13:00|1061.8|1060.8|1061.8|1061.2|1062|1061.8|1061.6|1060.8|1925
1615795990000|2021-03-15 08:13:10|1062|1061.4|1063.2|1062.4|1063.2|1062.6|1062|1061.4|1544
1615796000000|2021-03-15 08:13:20|1063|1062.2|1062.8|1062|1063|1062.2|1062.8|1062|0
1615796010000|2021-03-15 08:13:30|1062.6|1061.8|1062.6|1062.2|1062.8|1062.4|1062|1061.6|5466
1615796020000|2021-03-15 08:13:40|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1061.8|771
1615796030000|2021-03-15 08:13:50|1063|1062.4|1064|1063.2|1064|1063.4|1062.8|1062.2|7564
1615796040000|2021-03-15 08:14:00|1064.2|1063.4|1065|1064.4|1065.2|1064.6|1064.2|1063.4|6035
1615796050000|2021-03-15 08:14:10|1064.8|1064.2|1064.2|1063.4|1064.8|1064.2|1064.2|1063.4|214
1615796060000|2021-03-15 08:14:20||1063.6||1063.6||1063.6||1063.4|0
1615796070000|2021-03-15 08:14:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|0
1615796080000|2021-03-15 08:14:40|1064|1063.4|1064|1063.2|1064|1063.4|1064|1063.2|0
1615796100000|2021-03-15 08:15:00|1064.2|1063.4|1065|1064.4|1065.4|1065|1064.2|1063.4|4303
1615796110000|2021-03-15 08:15:10|1065.2|1064.6|1065.4|1064.8|1065.6|1065|1064.8|1064.6|5913
1615796130000|2021-03-15 08:15:30|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1615796140000|2021-03-15 08:15:40|1065.2|1065|1065.2|1064.4|1065.2|1065|1065.2|1064.4|202
1615796150000|2021-03-15 08:15:50|1064.8||1064.8||1064.8||1064.8||0
1615796160000|2021-03-15 08:16:00|1064.6|1064.2|1065.6|1065.2|1065.6|1065.2|1064.6|1064.2|2880
1615796170000|2021-03-15 08:16:10|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|414
1615796190000|2021-03-15 08:16:30|1065.8|1065.6|1065.8|1065|1065.8|1065.8|1065.8|1065|11716
1615796200000|2021-03-15 08:16:40|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1615796210000|2021-03-15 08:16:50|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|11
1615796220000|2021-03-15 08:17:00|1065.6||1065.6||1065.6||1065.6||0
1615796230000|2021-03-15 08:17:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|751
1615796240000|2021-03-15 08:17:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|0
1615796250000|2021-03-15 08:17:30|1065.8|1065.4|1065.4|1065|1066|1065.4|1065.4|1065|1306
1615796260000|2021-03-15 08:17:40|1065.6|1064.8|1064.6|1064|1065.6|1064.8|1064.6|1064|2827
1615796270000|2021-03-15 08:17:50|1064.8||1064.8||1064.8||1064.6||0
1615796280000|2021-03-15 08:18:00|1065|1064.2|1065.4|1064.6|1065.6|1065|1065|1064.2|3763
1615796290000|2021-03-15 08:18:10|1065.6|1064.8|1065.8|1065.2|1065.8|1065.2|1065.6|1064.6|970
1615796310000|2021-03-15 08:18:30|1065.6|1065|1065.6|1064.8|1065.6|1065.4|1065.4|1064.8|402
1615796320000|2021-03-15 08:18:40|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|200
1615796330000|2021-03-15 08:18:50|1065|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.2|555
1615796340000|2021-03-15 08:19:00|1064.8|1064.2|1065.2|1064.8|1065.2|1064.8|1064.8|1064.2|314
1615796350000|2021-03-15 08:19:10|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|6760
1615796360000|2021-03-15 08:19:20|1065|1064.2|1064.8|1064.2|1065|1064.4|1064.8|1064.2|0
1615796370000|2021-03-15 08:19:30|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|0
1615796380000|2021-03-15 08:19:40|1064|1063.8|1063.4|1062.8|1064|1064|1063.4|1062.8|4231
1615796390000|2021-03-15 08:19:50|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|0
1615796400000|2021-03-15 08:20:00|1063.2|1062.6|1063.4|1062.8|1063.6|1063|1063.2|1062.6|1054
1615796410000|2021-03-15 08:20:10|1063.6|1062.6|1063.4|1062.6|1063.6|1063.2|1063.4|1062.6|1879
1615796420000|2021-03-15 08:20:20|1062.6|1062.4|1062.6|1062.2|1063.2|1062.6|1062.4|1062|753
1615796430000|2021-03-15 08:20:30|1062.4|1062|1062.6|1062|1063|1062.6|1062.4|1062|396
1615796440000|2021-03-15 08:20:40|1062.4||1062.4||1062.4||1062.4||0
1615796460000|2021-03-15 08:21:00|1062.6|1062.2|1063|1062.2|1063|1062.6|1062.6|1062.2|2635
1615796470000|2021-03-15 08:21:10|1062.8|1062|1062.8|1062|1063|1062.2|1062.8|1062|500
1615796480000|2021-03-15 08:21:20||1062.2||1062.2||1062.2||1062.2|0
1615796490000|2021-03-15 08:21:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|213
1615796500000|2021-03-15 08:21:40|1062.2|1061.6|1061.2|1060.8|1062.2|1061.8|1061.2|1060.6|5870
1615796520000|2021-03-15 08:22:00||1060.6||1060.6||1060.6||1060.4|0
1615796540000|2021-03-15 08:22:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.2|0
1615796560000|2021-03-15 08:22:40|1060.8|1060.6|1060.4|1059.8|1060.8|1060.8|1060.2|1059.6|6651
1615796570000|2021-03-15 08:22:50|1060.2||1060.2||1060.2||1060.2||0
1615796580000|2021-03-15 08:23:00|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|1768
1615796590000|2021-03-15 08:23:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|944
1615796600000|2021-03-15 08:23:20|1060.6|1060.2|1060.6|1059.8|1060.6|1060.2|1060.6|1059.8|720
1615796620000|2021-03-15 08:23:40|1060.4|1059.6|1060.2|1059.6|1060.4|1059.6|1060.2|1059.6|0
1615796630000|2021-03-15 08:23:50|1060.4|1059.4|1060.6|1060.2|1060.6|1060.2|1060.4|1059.2|1656
1615796640000|2021-03-15 08:24:00|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|1802
1615796650000|2021-03-15 08:24:10|1061||1061||1061.2||1061||0
1615796660000|2021-03-15 08:24:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1615796670000|2021-03-15 08:24:30|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1061.4|1061|1870
1615796680000|2021-03-15 08:24:40|1061.2|1061.2|1061|1060.4|1061.2|1061.2|1061|1060.4|472
1615796690000|2021-03-15 08:24:50|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.8|1060.2|0
1615796700000|2021-03-15 08:25:00|1060.8|1060.6|1061.2|1060.6|1061.4|1061.2|1060.8|1060.2|2246
1615796710000|2021-03-15 08:25:10|1061|1060.4|1061.2|1060.8|1061.2|1060.8|1060|1059.4|75648
1615796720000|2021-03-15 08:25:20|1061|1061|1060.6|1059.6|1061.2|1061|1060.6|1059.6|2295
1615796730000|2021-03-15 08:25:30|1060.8|1059.8|1061|1060.4|1061|1060.4|1060.6|1059.8|3883
1615796740000|2021-03-15 08:25:40|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|414
1615796750000|2021-03-15 08:25:50|1060.4|1059.8|1059.8|1059|1060.4|1059.8|1059.8|1059|169
1615796760000|2021-03-15 08:26:00|1059.6|1058.8|1059.2|1058.4|1059.6|1058.8|1059|1058.2|10029
1615796770000|2021-03-15 08:26:10|1059.4|1058.6|1058.6|1058|1059.4|1058.8|1058.2|1058|6078
1615796780000|2021-03-15 08:26:20|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1615796790000|2021-03-15 08:26:30|1058.2||1058.4||1058.4||1058.2||1066
1615796800000|2021-03-15 08:26:40|1058|1057.8|1057.8|1057.2|1058|1057.8|1057.8|1057.2|3374
1615796810000|2021-03-15 08:26:50|1058|1057.4|1058|1057.2|1058|1057.4|1057.8|1057|0
1615796820000|2021-03-15 08:27:00|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|1000
1615796830000|2021-03-15 08:27:10|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|4396
1615796840000|2021-03-15 08:27:20|1058.2|1057.8|1058.6|1058|1058.6|1058.2|1058.2|1057.8|2912
1615796850000|2021-03-15 08:27:30|1058.4|1057.8|1058|1057.4|1058.4|1057.8|1058|1057.4|0
1615796860000|2021-03-15 08:27:40|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|964
1615796870000|2021-03-15 08:27:50||1057.2||1057||1057.2||1057|0
1615796880000|2021-03-15 08:28:00|1057.4|1056.8|1056.2|1055.8|1057.4|1057|1055.2|1054.6|172764
1615796890000|2021-03-15 08:28:10|1056.4|1056|1057|1056.2|1057|1056.2|1056.4|1056|523
1615796900000|2021-03-15 08:28:20|1056.8|1056.4|1056.6|1055.8|1056.8|1056.4|1056.6|1055.8|0
1615796910000|2021-03-15 08:28:30||1056||1056||1056||1056|0
1615796920000|2021-03-15 08:28:40|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|500
1615796930000|2021-03-15 08:28:50|1057.6|1056.6|1058|1057.4|1058|1057.4|1057.4|1056.6|51126
1615796940000|2021-03-15 08:29:00|1057.8|1057.2|1058.2|1058|1058.2|1058|1057.6|1057.2|14572
1615796950000|2021-03-15 08:29:10|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.4|1057.6|1136
1615796960000|2021-03-15 08:29:20|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|0
1615796970000|2021-03-15 08:29:30|1058.8|1058.2|1058.2|1057.6|1059|1058.4|1058|1057.6|5750
1615796980000|2021-03-15 08:29:40|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1615796990000|2021-03-15 08:29:50||1057.8||1057.6||1057.8||1057.6|0
1615797000000|2021-03-15 08:30:00|1058|1057.8|1058.8|1058.4|1058.8|1058.4|1057.8|1057.6|7213
1615797010000|2021-03-15 08:30:10|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|12122
1615797020000|2021-03-15 08:30:20|1058.6|1058.2|1058.6|1057.8|1058.8|1058.4|1058|1057.4|12202
1615797030000|2021-03-15 08:30:30||1058||1058.2||1058.2||1058|0
1615797040000|2021-03-15 08:30:40|1058.8|1058.4|1059.6|1059.2|1059.6|1059.2|1058.8|1058.4|473
1615797050000|2021-03-15 08:30:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.6|1059.2|6368
1615797060000|2021-03-15 08:31:00|1060|1059.4|1059.6|1059.2|1060|1059.4|1059.6|1059.2|0
1615797070000|2021-03-15 08:31:10|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.6|147
1615797080000|2021-03-15 08:31:20|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1615797090000|2021-03-15 08:31:30|1059.6||1059.6||1059.6||1059.6||0
1615797100000|2021-03-15 08:31:40|1059.4||1059.4||1059.4||1059.4||0
1615797110000|2021-03-15 08:31:50|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059|7262
1615797120000|2021-03-15 08:32:00|1059.8|1059.4|1060.2|1059.8|1060.6|1060|1059.4|1059|104008
1615797130000|2021-03-15 08:32:10|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059|2195
1615797140000|2021-03-15 08:32:20|1059.4|1059|1059.4|1058.6|1059.4|1059|1059.4|1058.6|402
1615797150000|2021-03-15 08:32:30|1059.2|1058.8|1058.4|1057.8|1059.2|1059|1058.4|1057.8|900
1615797160000|2021-03-15 08:32:40|1058.2|1058|1058.6|1058|1058.6|1058|1058|1058|1148
1615797170000|2021-03-15 08:32:50|1058.8|1058.2|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|1582
1615797180000|2021-03-15 08:33:00|1058|1057.6|1057.8|1057|1058|1057.6|1057.8|1057|447
1615797190000|2021-03-15 08:33:10|1057.6|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|1000
1615797200000|2021-03-15 08:33:20|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|1398
1615797210000|2021-03-15 08:33:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|200
1615797220000|2021-03-15 08:33:40|1057|1056.8|1057|1056.6|1057.6|1057.4|1057|1056.4|1906
1615797230000|2021-03-15 08:33:50|1057.2|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|20254
1615797240000|2021-03-15 08:34:00|1056.8|1056.2|1055.8|1055.4|1056.8|1056.2|1055.6|1055|7913
1615797250000|2021-03-15 08:34:10|1056||1056||1056||1056||0
1615797260000|2021-03-15 08:34:20|1055.8|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|0
1615797270000|2021-03-15 08:34:30|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.2|1055|3942
1615797280000|2021-03-15 08:34:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|3290
1615797300000|2021-03-15 08:35:00|1056|1055.6|1056.8|1056.4|1056.8|1056.4|1056|1055.6|3246
1615797310000|2021-03-15 08:35:10|1056.6|1056.2|1056.8|1056.2|1057|1056.2|1056.4|1055.8|1963
1615797340000|2021-03-15 08:35:40|1057|1056.4|1057|1056.6|1057.2|1056.6|1056.6|1056|803
1615797350000|2021-03-15 08:35:50|1057.2|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|9874
1615797360000|2021-03-15 08:36:00|1057|1056.6|1057.2|1056.6|1057.6|1057|1057|1056.6|400
1615797370000|2021-03-15 08:36:10|1057||1057.4||1057.4||1057||0
1615797380000|2021-03-15 08:36:20||1056.8||1056.8||1056.8||1056.8|0
1615797400000|2021-03-15 08:36:40||1057||1057||1057||1057|0
1615797420000|2021-03-15 08:37:00|1057.2|1056.8|1057.6|1057|1057.6|1057|1056.8|1056.4|1314
1615797430000|2021-03-15 08:37:10|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|1000
1615797440000|2021-03-15 08:37:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1615797450000|2021-03-15 08:37:30|1057.4|1056.8|1057.8|1057.4|1057.8|1057.4|1057.4|1056.8|6523
1615797460000|2021-03-15 08:37:40||1057.2||1057.2||1057.2||1057.2|637
1615797470000|2021-03-15 08:37:50||1057.4||1057.4||1057.4||1057.4|0
1615797500000|2021-03-15 08:38:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.2|1057|2831
1615797520000|2021-03-15 08:38:40||1057.4||1057.4||1057.4||1057.4|0
1615797540000|2021-03-15 08:39:00|1057.6|1057.2|1058.2|1057.8|1058.2|1058|1057.6|1057|19498
1615797550000|2021-03-15 08:39:10|1058.4|1057.6|1057.8|1057.4|1058.4|1057.6|1057.4|1057.2|4214
1615797560000|2021-03-15 08:39:20|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1615797570000|2021-03-15 08:39:30|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|1125
1615797580000|2021-03-15 08:39:40|1058.4|1058|1058|1057.6|1058.6|1058|1058|1057.4|596
1615797590000|2021-03-15 08:39:50|1057.8|1057.4|1058.4|1057.8|1058.4|1057.8|1057.6|1057.4|3929
1615797600000|2021-03-15 08:40:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|3655
1615797610000|2021-03-15 08:40:10|1058.2||1058.4||1058.4||1058.2||500
1615797620000|2021-03-15 08:40:20|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|20000
1615797630000|2021-03-15 08:40:30|1059|1058.8|1059.4|1059.2|1059.6|1059.2|1059|1058.8|3467
1615797650000|2021-03-15 08:40:50|||||||||10681
1615797660000|2021-03-15 08:41:00|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|165
1615797670000|2021-03-15 08:41:10|1060||1059.8||1060||1059.8||4976
1615797680000|2021-03-15 08:41:20|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|413
1615797690000|2021-03-15 08:41:30||1059||1059||1059||1059|156
1615797700000|2021-03-15 08:41:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|541
1615797710000|2021-03-15 08:41:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|500
1615797740000|2021-03-15 08:42:20||1059.6||1059.6||1059.6||1059.6|0
1615797750000|2021-03-15 08:42:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1615797760000|2021-03-15 08:42:40|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|1286
1615797770000|2021-03-15 08:42:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1615797780000|2021-03-15 08:43:00|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1058.8|288
1615797790000|2021-03-15 08:43:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|500
1615797800000|2021-03-15 08:43:20|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|5249
1615797810000|2021-03-15 08:43:30|1061|1060.6|1062|1061.8|1062|1061.8|1061|1060.6|0
1615797820000|2021-03-15 08:43:40|1062.2||1062.2||1062.4||1062.2||0
1615797830000|2021-03-15 08:43:50|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1507
1615797840000|2021-03-15 08:44:00|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|2852
1615797860000|2021-03-15 08:44:20|1062.2|1061.6|1062.2|1062|1062.4|1062.2|1062.2|1061.6|2388
1615797870000|2021-03-15 08:44:30|1062.4|1061.8|1062|1061.6|1062.4|1061.8|1061.8|1061.6|6005
1615797880000|2021-03-15 08:44:40|1062.2|1061.8|1062.2|1061.8|1062.4|1062.2|1062|1061.8|102212
1615797890000|2021-03-15 08:44:50||1061.6||1061.6||1061.6||1061.6|224
1615797900000|2021-03-15 08:45:00|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.4|1061.8|868
1615797910000|2021-03-15 08:45:10||1061.8||1061.8||1061.8||1061.8|0
1615797920000|2021-03-15 08:45:20||1062||1061.8||1062||1061.8|0
1615797930000|2021-03-15 08:45:30|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|811
1615797940000|2021-03-15 08:45:40|1062|1061.6|1062.2|1061.6|1062.2|1061.6|1062|1061.6|1628
1615797950000|2021-03-15 08:45:50||1061.8||1061.6||1061.8||1061.6|950
1615797960000|2021-03-15 08:46:00|1062|1061.4|1061.6|1061.2|1062|1061.4|1061.6|1061.2|1170
1615797970000|2021-03-15 08:46:10|1061.8|1061.4|1062.6|1061.8|1062.6|1061.8|1061.8|1061.4|539
1615797980000|2021-03-15 08:46:20|1062.8|1062|1063.2|1062.8|1063.4|1062.8|1062.6|1062|2067
1615797990000|2021-03-15 08:46:30|1063.4|1063|1063.6|1063|1063.8|1063.4|1063.2|1063|186
1615798000000|2021-03-15 08:46:40||1063.2||1063.2||1063.2||1063.2|0
1615798010000|2021-03-15 08:46:50|1064.2|1064|1063.8|1063.6|1064.2|1064|1063.6|1063.2|14296
1615798020000|2021-03-15 08:47:00|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|2102
1615798030000|2021-03-15 08:47:10|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1615798040000|2021-03-15 08:47:20|1064|1063.4|1063.2|1062.8|1064|1063.4|1063.2|1062.8|3735
1615798060000|2021-03-15 08:47:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1615798070000|2021-03-15 08:47:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|20
1615798080000|2021-03-15 08:48:00||1063.6||1063.6||1063.6||1063.6|48
1615798090000|2021-03-15 08:48:10|1063.6|1063.4|1064.4|1064|1064.6|1064.4|1063.4|1063|58954
1615798100000|2021-03-15 08:48:20|1064.2|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|2133
1615798110000|2021-03-15 08:48:30||1063.4||1063.2||1063.4||1063.2|0
1615798120000|2021-03-15 08:48:40||1063.4||1063.6||1063.6||1063.4|0
1615798130000|2021-03-15 08:48:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1615798140000|2021-03-15 08:49:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.8|1063.2|1442
1615798150000|2021-03-15 08:49:10|1064|1063.4|1064|1063.4|1064|1063.8|1064|1063.4|0
1615798160000|2021-03-15 08:49:20|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|1785
1615798170000|2021-03-15 08:49:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.4|0
1615798180000|2021-03-15 08:49:40|1064.4|1064|1065|1064.6|1065|1064.6|1064.4|1064|4338
1615798190000|2021-03-15 08:49:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|500
1615798200000|2021-03-15 08:50:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|577
1615798210000|2021-03-15 08:50:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|0
1615798220000|2021-03-15 08:50:20|1064.6|1064.4|1064.6|1064.2|1064.6|1064.6|1064.6|1064.2|224
1615798230000|2021-03-15 08:50:30|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.2|1063.6|2896
1615798240000|2021-03-15 08:50:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|485
1615798250000|2021-03-15 08:50:50|1064.4|1063.8|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|503
1615798260000|2021-03-15 08:51:00|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|69906
1615798270000|2021-03-15 08:51:10|1064.4|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064.2|3657
1615798290000|2021-03-15 08:51:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1615798300000|2021-03-15 08:51:40|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1615798310000|2021-03-15 08:51:50||1064.6||1064.6||1064.6||1064.6|0
1615798320000|2021-03-15 08:52:00|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.2|2395
1615798330000|2021-03-15 08:52:10||1064.6||1064.4||1064.6||1064.4|0
1615798340000|2021-03-15 08:52:20||1064.6||1064.6||1064.6||1064.4|0
1615798350000|2021-03-15 08:52:30|1064.8|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.2|2041
1615798360000|2021-03-15 08:52:40||1064.2||1064.4||1064.4||1064.2|0
1615798370000|2021-03-15 08:52:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1615798380000|2021-03-15 08:53:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1247
1615798390000|2021-03-15 08:53:10|1064.8|1064|1064|1063.6|1064.8|1064.2|1064|1063.6|6412
1615798400000|2021-03-15 08:53:20|1064.2||1064.2||1064.2||1064.2||0
1615798410000|2021-03-15 08:53:30||1063.8||1063.6||1063.8||1063.6|0
1615798420000|2021-03-15 08:53:40|1064|1063.4|1063.4|1063.2|1064|1063.4|1063.4|1063.2|1641
1615798430000|2021-03-15 08:53:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|1076
1615798450000|2021-03-15 08:54:10|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1615798460000|2021-03-15 08:54:20|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1615798470000|2021-03-15 08:54:30|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|291
1615798480000|2021-03-15 08:54:40||1063||1062.8||1063||1062.8|0
1615798490000|2021-03-15 08:54:50||1063||1063||1063.2||1063|315
1615798500000|2021-03-15 08:55:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1006
1615798510000|2021-03-15 08:55:10|1063.6|1063.2|1063.6|1062.8|1063.6|1063.2|1063.6|1062.8|0
1615798520000|2021-03-15 08:55:20|1063.4|1062.6|1063.2|1062.8|1063.6|1063|1063.2|1062.4|0
1615798530000|2021-03-15 08:55:30|1063.4|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|0
1615798540000|2021-03-15 08:55:40||1062.6||1062.8||1062.8||1062.6|0
1615798570000|2021-03-15 08:56:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1466
1615798580000|2021-03-15 08:56:20|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1062.8|398
1615798590000|2021-03-15 08:56:30|1063.2|1062.8|1063|1062.4|1063.2|1062.8|1062.8|1062.4|50
1615798600000|2021-03-15 08:56:40||1062.2||1062.4||1062.4||1062.2|0
1615798610000|2021-03-15 08:56:50|1062.8|1062.2|1062.2|1062|1062.8|1062.2|1062.2|1062|2000
1615798620000|2021-03-15 08:57:00|1062|1061.8|1061.6|1061.2|1062.4|1061.8|1061.4|1061|23267
1615798630000|2021-03-15 08:57:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|28636
1615798640000|2021-03-15 08:57:20||1061.4||1061.2||1061.4||1061.2|0
1615798650000|2021-03-15 08:57:30|1061.8||1061.6||1061.8||1061.4||150
1615798670000|2021-03-15 08:57:50|1061.4|1061|1061.8|1061.6|1061.8|1061.6|1061.4|1061|4499
1615798680000|2021-03-15 08:58:00|1061.6|1061.4|1060.8|1060.4|1061.6|1061.4|1060.8|1060.2|24504
1615798690000|2021-03-15 08:58:10|1061|1060.6|1061.8|1061.4|1061.8|1061.4|1060.8|1060.6|2611
1615798700000|2021-03-15 08:58:20|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|631
1615798710000|2021-03-15 08:58:30|||||||||400
1615798730000|2021-03-15 08:58:50|1061.4|1061.2|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|301
1615798740000|2021-03-15 08:59:00|1061|1061|1061.6|1061.2|1061.6|1061.2|1061|1060.8|450
1615798750000|2021-03-15 08:59:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|812
1615798760000|2021-03-15 08:59:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.6|0
1615798770000|2021-03-15 08:59:30|1061.6||1061.4||1061.6||1061.4||0
1615798780000|2021-03-15 08:59:40|1061.6|1061.2|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|413
1615798790000|2021-03-15 08:59:50|1060.6|1060.4|1061.2|1061|1061.2|1061|1060.6|1060.4|49450
1615798800000|2021-03-15 09:00:00|1061|1060.8|1060.4|1060.2|1061|1060.8|1060.4|1060.2|136
1615798810000|2021-03-15 09:00:10|1060.6|1060|1060.6|1060|1060.6|1060.2|1060.4|1060|0
1615798820000|2021-03-15 09:00:20|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060.2|6
1615798830000|2021-03-15 09:00:30|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|2777
1615798840000|2021-03-15 09:00:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|100
1615798850000|2021-03-15 09:00:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|470
1615798860000|2021-03-15 09:01:00||1061||1061||1061||1061|0
1615798870000|2021-03-15 09:01:10|1061.4||1061.4||1061.4||1061.4||0
1615798880000|2021-03-15 09:01:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1615798890000|2021-03-15 09:01:30|1061.6|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.6|1500
1615798900000|2021-03-15 09:01:40|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.6|1061.4|2986
1615798910000|2021-03-15 09:01:50|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|786
1615798920000|2021-03-15 09:02:00|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1615798930000|2021-03-15 09:02:10|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|150
1615798940000|2021-03-15 09:02:20|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1615798960000|2021-03-15 09:02:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1615798970000|2021-03-15 09:02:50|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|311
1615798980000|2021-03-15 09:03:00||1061||1061||1061||1061|0
1615798990000|2021-03-15 09:03:10|1061.4|1060.8|1061.2|1060.6|1061.4|1061|1061.2|1060.6|820
1615799000000|2021-03-15 09:03:20|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1314
1615799010000|2021-03-15 09:03:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1615799020000|2021-03-15 09:03:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|447
1615799030000|2021-03-15 09:03:50|1061||1061||1061||1060.8||0
1615799040000|2021-03-15 09:04:00|1060.8|1060.6|1061.2|1060.8|1061.4|1061.2|1060.8|1060.6|1548
1615799050000|2021-03-15 09:04:10|1061.4|1060.6|1061.2|1060.6|1061.4|1061|1061.2|1060.6|0
1615799060000|2021-03-15 09:04:20|1061|1060.4|1061.2|1060.6|1061.2|1060.8|1061|1060.4|0
1615799080000|2021-03-15 09:04:40|1061||1061||1061||1061||0
1615799090000|2021-03-15 09:04:50|1060.8||1060.8||1060.8||1060.8||0
1615799100000|2021-03-15 09:05:00|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|520
1615799120000|2021-03-15 09:05:20|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|450
1615799130000|2021-03-15 09:05:30|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|402
1615799140000|2021-03-15 09:05:40|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|5365
1615799150000|2021-03-15 09:05:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|1064
1615799160000|2021-03-15 09:06:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1615799170000|2021-03-15 09:06:10|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060.2|2352
1615799180000|2021-03-15 09:06:20|1060.6||1060.6||1060.6||1060.6||0
1615799190000|2021-03-15 09:06:30|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|763
1615799200000|2021-03-15 09:06:40|1060.2||1060.2||1060.2||1060.2||0
1615799210000|2021-03-15 09:06:50|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|400
1615799220000|2021-03-15 09:07:00|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|971
1615799240000|2021-03-15 09:07:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|1492
1615799250000|2021-03-15 09:07:30||1060.6||1060.8||1060.8||1060.6|384
1615799260000|2021-03-15 09:07:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|400
1615799270000|2021-03-15 09:07:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|9646
1615799280000|2021-03-15 09:08:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1615799290000|2021-03-15 09:08:10|1061.2||1061.4||1061.4||1061.2||173
1615799310000|2021-03-15 09:08:30||1061.2||1061||1061.2||1061|513
1615799330000|2021-03-15 09:08:50|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.6|1060.2|781
1615799350000|2021-03-15 09:09:10||1060.2||1060.4||1060.4||1060.2|0
1615799360000|2021-03-15 09:09:20|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|2773
1615799370000|2021-03-15 09:09:30|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1615799380000|2021-03-15 09:09:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1615799390000|2021-03-15 09:09:50|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|559
1615799400000|2021-03-15 09:10:00|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|1617
1615799410000|2021-03-15 09:10:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1615799430000|2021-03-15 09:10:30|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|258
1615799440000|2021-03-15 09:10:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|615
1615799450000|2021-03-15 09:10:50||1059.4||1059.4||1059.4||1059.4|0
1615799470000|2021-03-15 09:11:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|2203
1615799490000|2021-03-15 09:11:30|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|964
1615799500000|2021-03-15 09:11:40|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|1106
1615799510000|2021-03-15 09:11:50|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|1234
1615799520000|2021-03-15 09:12:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1391
1615799530000|2021-03-15 09:12:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615799540000|2021-03-15 09:12:20||1060.2||1060.2||1060.2||1060.2|0
1615799560000|2021-03-15 09:12:40|1060.2|1060|1060.2|1059.6|1060.2|1060|1060.2|1059.6|732
1615799570000|2021-03-15 09:12:50|1060|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.2|843
1615799580000|2021-03-15 09:13:00|1059.6|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|500
1615799600000|2021-03-15 09:13:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|3216
1615799610000|2021-03-15 09:13:30|1060|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.6|6973
1615799620000|2021-03-15 09:13:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1615799630000|2021-03-15 09:13:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|1739
1615799640000|2021-03-15 09:14:00|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1615799650000|2021-03-15 09:14:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|927
1615799660000|2021-03-15 09:14:20|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|400
1615799670000|2021-03-15 09:14:30|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|4764
1615799680000|2021-03-15 09:14:40||1058.2||1058.2||1058.2||1058.2|0
1615799690000|2021-03-15 09:14:50|1059|1058.4|1059|1058.4|1059|1058.6|1059|1058.4|0
1615799700000|2021-03-15 09:15:00|1058.8|1058.6|1058|1057.8|1058.8|1058.6|1058|1057.8|53874
1615799710000|2021-03-15 09:15:10|1057.8|1057.6|1058.2|1057.8|1058.4|1058|1057.8|1057.6|2278
1615799730000|2021-03-15 09:15:30|1058|1057.6|1058.2|1057.6|1058.4|1058.2|1058|1057.6|6268
1615799740000|2021-03-15 09:15:40|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.6|1057.2|4737
1615799750000|2021-03-15 09:15:50|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|1200
1615799760000|2021-03-15 09:16:00|1057.8||1058||1058||1057.8||1466
1615799770000|2021-03-15 09:16:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|1633
1615799780000|2021-03-15 09:16:20|1057.8||1057.8||1057.8||1057.8||0
1615799790000|2021-03-15 09:16:30|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057|950
1615799800000|2021-03-15 09:16:40|1057.2|1057.4|1057.4|1057|1057.4|1057.4|1057|1056.8|17104
1615799820000|2021-03-15 09:17:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1615799840000|2021-03-15 09:17:20|1057.8|1057.4|1058|1057.8|1058.2|1057.8|1057.8|1057.4|13044
1615799850000|2021-03-15 09:17:30|1058.2|1058|1057.8|1057.2|1058.2|1058|1057.8|1057.2|2457
1615799860000|2021-03-15 09:17:40|1057.6|1057|1058.2|1057.8|1058.2|1057.8|1057.4|1057|13883
1615799870000|2021-03-15 09:17:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|2707
1615799880000|2021-03-15 09:18:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|483
1615799890000|2021-03-15 09:18:10|1058.2|1057.8|1057.8|1057.2|1058.2|1057.8|1057.6|1057.2|620
1615799900000|2021-03-15 09:18:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057|6918
1615799910000|2021-03-15 09:18:30|1057.6|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|500
1615799920000|2021-03-15 09:18:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|489
1615799930000|2021-03-15 09:18:50|1057.2|1056.8|1057.2|1057|1057.4|1057|1057|1056.6|8126
1615799940000|2021-03-15 09:19:00|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|468
1615799950000|2021-03-15 09:19:10|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|500
1615799970000|2021-03-15 09:19:30|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|448
1615799990000|2021-03-15 09:19:50||1056.2||1056.2||1056.2||1056.2|0
1615800000000|2021-03-15 09:20:00|1056.6|1056|1056.6|1056|1056.8|1056.4|1056.6|1056|4866
1615800010000|2021-03-15 09:20:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|8944
1615800020000|2021-03-15 09:20:20|1056.4|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.4|9641
1615800030000|2021-03-15 09:20:30|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|200
1615800040000|2021-03-15 09:20:40|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|2124
1615800050000|2021-03-15 09:20:50|1057||1057||1057||1057||340
1615800060000|2021-03-15 09:21:00|1057.2|1056.4|1056.6|1056.2|1057.2|1056.4|1056.6|1056.2|4416
1615800070000|2021-03-15 09:21:10|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056.2|600
1615800080000|2021-03-15 09:21:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1615800090000|2021-03-15 09:21:30|1057.2||1057.2||1057.2||1057.2||0
1615800100000|2021-03-15 09:21:40|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1615800110000|2021-03-15 09:21:50|1057.6|1057.4|1057.6|1057|1057.6|1057.4|1057.6|1057|1893
1615800120000|2021-03-15 09:22:00|1057.4||1057.4||1057.4||1057.4||0
1615800130000|2021-03-15 09:22:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615800140000|2021-03-15 09:22:20|1057.4||1057.4||1057.4||1057.4||0
1615800150000|2021-03-15 09:22:30|1057.2|1056.6|1056.8|1056.4|1057.2|1056.6|1056.8|1056.4|0
1615800160000|2021-03-15 09:22:40|1057|1056.6|1057.4|1057|1057.4|1057.2|1057|1056.6|3757
1615800170000|2021-03-15 09:22:50|1057.6|1057.2|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|2149
1615800180000|2021-03-15 09:23:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1850
1615800190000|2021-03-15 09:23:10|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|0
1615800200000|2021-03-15 09:23:20|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|0
1615800210000|2021-03-15 09:23:30|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.2|1055.8|23283
1615800220000|2021-03-15 09:23:40|1056.4||1056.4||1056.4||1056.4||0
1615800230000|2021-03-15 09:23:50|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1615800240000|2021-03-15 09:24:00|1056.2|1056|1055.8|1055.4|1056.2|1056|1055.6|1055.2|1163
1615800250000|2021-03-15 09:24:10|1056|1055.2|1056|1055.6|1056|1055.6|1056|1055.2|1662
1615800260000|2021-03-15 09:24:20||1055.4||1055.4||1055.4||1055.4|0
1615800270000|2021-03-15 09:24:30||1055.6||1055.8||1055.8||1055.6|0
1615800280000|2021-03-15 09:24:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|485
1615800290000|2021-03-15 09:24:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|235
1615800300000|2021-03-15 09:25:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055|826
1615800310000|2021-03-15 09:25:10||1055||1055.4||1055.4||1055|0
1615800320000|2021-03-15 09:25:20|1055.8|1055.6|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|650
1615800330000|2021-03-15 09:25:30|1055.6||1055.6||1055.6||1055.6||0
1615800350000|2021-03-15 09:25:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615800360000|2021-03-15 09:26:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|1259
1615800370000|2021-03-15 09:26:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056|1055.6|79430
1615800380000|2021-03-15 09:26:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|200
1615800390000|2021-03-15 09:26:30|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.4|1055.2|7447
1615800400000|2021-03-15 09:26:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615800410000|2021-03-15 09:26:50|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.2|4316
1615800420000|2021-03-15 09:27:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615800430000|2021-03-15 09:27:10|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.4|10917
1615800440000|2021-03-15 09:27:20|1056|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|0
1615800460000|2021-03-15 09:27:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|2519
1615800480000|2021-03-15 09:28:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|2005
1615800490000|2021-03-15 09:28:10|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|2057
1615800500000|2021-03-15 09:28:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|200
1615800510000|2021-03-15 09:28:30|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1615800540000|2021-03-15 09:29:00|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.6|1054.2|8793
1615800550000|2021-03-15 09:29:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|75
1615800570000|2021-03-15 09:29:30|||||||||996
1615800580000|2021-03-15 09:29:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1771
1615800590000|2021-03-15 09:29:50|1055.4|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1055|327
1615800600000|2021-03-15 09:30:00|1056|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|1795
1615800610000|2021-03-15 09:30:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|294
1615800630000|2021-03-15 09:30:30|1055.6||1055.6||1055.6||1055.6||0
1615800640000|2021-03-15 09:30:40|1055.4|1055.4|1056|1055.6|1056|1055.6|1055.4|1055.2|2168
1615800650000|2021-03-15 09:30:50|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|880
1615800660000|2021-03-15 09:31:00|1055.6|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|476
1615800670000|2021-03-15 09:31:10|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|330
1615800690000|2021-03-15 09:31:30|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.4|1055|14685
1615800710000|2021-03-15 09:31:50|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1615800720000|2021-03-15 09:32:00|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.2|1210
1615800730000|2021-03-15 09:32:10|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2095
1615800740000|2021-03-15 09:32:20|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1055.8|2223
1615800750000|2021-03-15 09:32:30|1056.8||1056.6||1056.8||1056.6||0
1615800760000|2021-03-15 09:32:40|1056.4|1056|1055.8|1055.4|1056.4|1056|1055.8|1055.4|1044
1615800770000|2021-03-15 09:32:50|1055.6|1055.2|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|11775
1615800780000|2021-03-15 09:33:00|1056|1056|1056.6|1056.4|1056.6|1056.4|1056|1056|14719
1615800790000|2021-03-15 09:33:10|1056.8||1056.8||1056.8||1056.8||0
1615800800000|2021-03-15 09:33:20|1057||1056.8||1057||1056.8||0
1615800810000|2021-03-15 09:33:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|288
1615800830000|2021-03-15 09:33:50|1056.8|1056.6|1056.4|1056|1057|1056.6|1056.4|1055.8|23337
1615800840000|2021-03-15 09:34:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.6|2791
1615800850000|2021-03-15 09:34:10|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|3386
1615800860000|2021-03-15 09:34:20|1055.8|1055.8|1055.8|1055.4|1055.8|1055.8|1055.8|1055.4|2154
1615800880000|2021-03-15 09:34:40|1056||1056||1056||1056||0
1615800920000|2021-03-15 09:35:20|1056.2|1055.6|1056.4|1056.2|1056.8|1056.4|1056|1055.6|4957
1615800940000|2021-03-15 09:35:40||1056||1056||1056||1056|242
1615800960000|2021-03-15 09:36:00|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|19456
1615800980000|2021-03-15 09:36:20|1055.8||1055.8||1055.8||1055.8||0
1615801000000|2021-03-15 09:36:40|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|52
1615801010000|2021-03-15 09:36:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|2295
1615801020000|2021-03-15 09:37:00|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.6|1054.4|4409
1615801030000|2021-03-15 09:37:10|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|2107
1615801040000|2021-03-15 09:37:20|1054.6|1054|1054.2|1054|1054.6|1054|1054.2|1054|579
1615801050000|2021-03-15 09:37:30||1053.8||1054||1054||1053.8|500
1615801060000|2021-03-15 09:37:40|1054.4||1054.4||1054.4||1054.4||0
1615801070000|2021-03-15 09:37:50|1054.6||1054.4||1054.6||1054.4||0
1615801090000|2021-03-15 09:38:10|1054.2|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|2098
1615801100000|2021-03-15 09:38:20|1053.4|1053|1053.2|1053|1053.8|1053.4|1053.2|1053|7001
1615801110000|2021-03-15 09:38:30|1053.4||1053.4||1053.4||1053.4||0
1615801130000|2021-03-15 09:38:50|1053.2|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|6032
1615801140000|2021-03-15 09:39:00|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1722
1615801150000|2021-03-15 09:39:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|2930
1615801170000|2021-03-15 09:39:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1108
1615801180000|2021-03-15 09:39:40|1053|1052.6|1053.6|1053.2|1053.6|1053.4|1052.8|1052.6|3369
1615801200000|2021-03-15 09:40:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1615801210000|2021-03-15 09:40:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|2000
1615801220000|2021-03-15 09:40:20||1053.2||1053.2||1053.2||1053.2|0
1615801230000|2021-03-15 09:40:30|1053.6||1053.8||1053.8||1053.4||0
1615801240000|2021-03-15 09:40:40|1053.6|1053.4|1053.6|1053.4|1053.8|1053.6|1053.4|1052.8|13886
1615801250000|2021-03-15 09:40:50|1053.8|1053.6|1053.2|1052.8|1054|1053.8|1053|1052.8|18277
1615801270000|2021-03-15 09:41:10|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1052.8|4002
1615801280000|2021-03-15 09:41:20||1053||1053.2||1053.2||1053|0
1615801290000|2021-03-15 09:41:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1896
1615801300000|2021-03-15 09:41:40|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|271
1615801310000|2021-03-15 09:41:50|1053.8|1053.2|1054.4|1053.8|1054.4|1053.8|1053.6|1053.2|1812
1615801320000|2021-03-15 09:42:00|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|1601
1615801330000|2021-03-15 09:42:10|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|500
1615801340000|2021-03-15 09:42:20|1054.2|1053.4|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|5273
1615801350000|2021-03-15 09:42:30|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|880
1615801360000|2021-03-15 09:42:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|392
1615801370000|2021-03-15 09:42:50|1055.2|1054.4|1055.2|1054.8|1055.2|1055|1055|1054.4|95280
1615801380000|2021-03-15 09:43:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|1917
1615801390000|2021-03-15 09:43:10|1055.2||1055.4||1055.4||1055.2||30
1615801400000|2021-03-15 09:43:20|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|0
1615801410000|2021-03-15 09:43:30|1055.6|1055|1055.2|1054.6|1055.6|1055.2|1055.2|1054.6|396
1615801430000|2021-03-15 09:43:50|1055|1054.8|1055.6|1055.4|1055.6|1055.4|1055|1054.8|8032
1615801440000|2021-03-15 09:44:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|2756
1615801450000|2021-03-15 09:44:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|620
1615801490000|2021-03-15 09:44:50|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|2302
1615801500000|2021-03-15 09:45:00|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1615801510000|2021-03-15 09:45:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1615801520000|2021-03-15 09:45:20|1055.2||1055.2||1055.2||1055||483
1615801530000|2021-03-15 09:45:30|1055||1055.2||1055.2||1055||0
1615801540000|2021-03-15 09:45:40|1055.4|1054.8|1055.8|1055.4|1055.8|1055.4|1055.4|1054.8|500
1615801580000|2021-03-15 09:46:20|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|431
1615801590000|2021-03-15 09:46:30||1055.4||1055.2||1055.4||1055|381
1615801600000|2021-03-15 09:46:40||1055||1055.2||1055.2||1055|0
1615801610000|2021-03-15 09:46:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615801620000|2021-03-15 09:47:00|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|1714
1615801630000|2021-03-15 09:47:10|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1200
1615801660000|2021-03-15 09:47:40||1056.6||1056.6||1056.6||1056.6|0
1615801680000|2021-03-15 09:48:00|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.4|415
1615801710000|2021-03-15 09:48:30|1056.6|1056.4|1057|1056.8|1057|1056.8|1056.6|1056.4|1728
1615801720000|2021-03-15 09:48:40|1056.6|1056.6|1056.6|1056.4|1056.6|1056.8|1056.6|1056.4|13151
1615801750000|2021-03-15 09:49:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|196
1615801760000|2021-03-15 09:49:20|1056.4||1056.6||1056.6||1056.4||0
1615801780000|2021-03-15 09:49:40|1056|1055.8|1056.6|1056.4|1056.8|1056.4|1056|1055.8|88877
1615801790000|2021-03-15 09:49:50|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1516
1615801800000|2021-03-15 09:50:00|1056.8|1056.4|1057.2|1056.6|1057.2|1056.8|1056.4|1056.2|19756
1615801810000|2021-03-15 09:50:10|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|0
1615801820000|2021-03-15 09:50:20|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.4|1057|0
1615801830000|2021-03-15 09:50:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.2|1056.8|0
1615801840000|2021-03-15 09:50:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|315
1615801850000|2021-03-15 09:50:50|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.4|2845
1615801860000|2021-03-15 09:51:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|0
1615801870000|2021-03-15 09:51:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1615801880000|2021-03-15 09:51:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1615801890000|2021-03-15 09:51:30||1056.4||1056.6||1056.6||1056.4|0
1615801900000|2021-03-15 09:51:40|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.2|5948
1615801910000|2021-03-15 09:51:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1615801920000|2021-03-15 09:52:00|||||||||150
1615801940000|2021-03-15 09:52:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|379
1615801950000|2021-03-15 09:52:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615801970000|2021-03-15 09:52:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1615801980000|2021-03-15 09:53:00|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1211
1615802000000|2021-03-15 09:53:20|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054.2|980
1615802010000|2021-03-15 09:53:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|0
1615802030000|2021-03-15 09:53:50|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1615802040000|2021-03-15 09:54:00|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|6825
1615802050000|2021-03-15 09:54:10|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|2086
1615802060000|2021-03-15 09:54:20|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.8|903
1615802070000|2021-03-15 09:54:30|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1615802080000|2021-03-15 09:54:40|1055.4||1055.6||1055.6||1055.4||0
1615802090000|2021-03-15 09:54:50|1055.4||1055.6||1055.6||1055.4||0
1615802110000|2021-03-15 09:55:10|1055.4|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1615802120000|2021-03-15 09:55:20|1055.6|1055|1055.6|1055.4|1055.6|1055.4|1055.2|1055|2222
1615802130000|2021-03-15 09:55:30||1055.2||1055||1055.2||1055|657
1615802140000|2021-03-15 09:55:40|1055.4||1055.6||1055.6||1055.4||0
1615802150000|2021-03-15 09:55:50|1055.4|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|5720
1615802160000|2021-03-15 09:56:00|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|1876
1615802170000|2021-03-15 09:56:10|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1822
1615802190000|2021-03-15 09:56:30|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|756
1615802210000|2021-03-15 09:56:50|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|3369
1615802220000|2021-03-15 09:57:00||1054.8||1054.8||1054.8||1054.8|0
1615802230000|2021-03-15 09:57:10|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|717
1615802260000|2021-03-15 09:57:40|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.6|1694
1615802270000|2021-03-15 09:57:50|1054|1053.6|1054|1053.8|1054|1053.8|1053.6|1053.4|6332
1615802280000|2021-03-15 09:58:00|1054.2|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|782
1615802290000|2021-03-15 09:58:10|1054.2|1054|1054.4|1054.2|1054.8|1054.2|1054.2|1054|8450
1615802310000|2021-03-15 09:58:30||1054||1054||1054||1054|406
1615802330000|2021-03-15 09:58:50|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|3419
1615802340000|2021-03-15 09:59:00|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.6|100
1615802350000|2021-03-15 09:59:10|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054|1053.8|464
1615802370000|2021-03-15 09:59:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|395
1615802390000|2021-03-15 09:59:50|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.4|1054.2|1217
1615802400000|2021-03-15 10:00:00|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1615802410000|2021-03-15 10:00:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615802420000|2021-03-15 10:00:20|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|255
1615802430000|2021-03-15 10:00:30|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1615802440000|2021-03-15 10:00:40|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1615802450000|2021-03-15 10:00:50|||||||||20
1615802500000|2021-03-15 10:01:40|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|9340
1615802510000|2021-03-15 10:01:50|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|218
1615802530000|2021-03-15 10:02:10|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|442
1615802540000|2021-03-15 10:02:20|1054.4|1054|1053.8|1053.4|1054.4|1054|1053|1052.6|35771
1615802550000|2021-03-15 10:02:30|1054||1054||1054||1054||0
1615802560000|2021-03-15 10:02:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1615802570000|2021-03-15 10:02:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615802580000|2021-03-15 10:03:00|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|1000
1615802590000|2021-03-15 10:03:10|1054.2||1054.2||1054.2||1054.2||0
1615802610000|2021-03-15 10:03:30|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.6|1053.2|2813
1615802620000|2021-03-15 10:03:40|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1615802630000|2021-03-15 10:03:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|757
1615802640000|2021-03-15 10:04:00|1054|1053.6|1054.2|1053.8|1054.2|1054|1053.8|1053.6|1759
1615802650000|2021-03-15 10:04:10|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1615802660000|2021-03-15 10:04:20|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.6|500
1615802670000|2021-03-15 10:04:30|||||||||2593
1615802680000|2021-03-15 10:04:40|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|770
1615802700000|2021-03-15 10:05:00||1053.6||1053.8||1053.8||1053.6|195
1615802720000|2021-03-15 10:05:20|1054.2|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|1635
1615802730000|2021-03-15 10:05:30||1054||1053.8||1054||1053.8|0
1615802740000|2021-03-15 10:05:40|1054||1054||1054||1054||0
1615802750000|2021-03-15 10:05:50|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.2|1369
1615802760000|2021-03-15 10:06:00||1053.4||1053.4||1053.4||1053.4|0
1615802770000|2021-03-15 10:06:10|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2017
1615802780000|2021-03-15 10:06:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|735
1615802800000|2021-03-15 10:06:40|1054|1053.2|1054|1053.8|1054|1053.8|1054|1053.2|3934
1615802810000|2021-03-15 10:06:50|1054.2|1054|1054.6|1054.2|1054.8|1054.4|1054.2|1054|2586
1615802820000|2021-03-15 10:07:00|1054.8||1054.6||1054.8||1054.6||0
1615802830000|2021-03-15 10:07:10|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1369
1615802840000|2021-03-15 10:07:20|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1615802850000|2021-03-15 10:07:30|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|468
1615802860000|2021-03-15 10:07:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1615802880000|2021-03-15 10:08:00|1053.6|1053.6|1053.6|1053.2|1053.6|1053.6|1053.6|1053.2|1000
1615802890000|2021-03-15 10:08:10|||||||||135
1615802910000|2021-03-15 10:08:30|||||||||600
1615802920000|2021-03-15 10:08:40|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|350
1615802960000|2021-03-15 10:09:20|1053.2|1052.8|1052.8|1052.6|1053.2|1053|1052.8|1052.6|28763
1615802970000|2021-03-15 10:09:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|10662
1615802980000|2021-03-15 10:09:40|1053.2|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|572
1615802990000|2021-03-15 10:09:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1615803000000|2021-03-15 10:10:00||1052.6||1052.6||1052.6||1052.6|0
1615803010000|2021-03-15 10:10:10||1052.8||1052.8||1052.8||1052.8|0
1615803020000|2021-03-15 10:10:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|764
1615803030000|2021-03-15 10:10:30|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|6121
1615803050000|2021-03-15 10:10:50|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.8|3125
1615803060000|2021-03-15 10:11:00|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|2788
1615803070000|2021-03-15 10:11:10|1053.4||1053.6||1053.6||1053.4||0
1615803080000|2021-03-15 10:11:20|1053.8|1053.2|1054.2|1053.6|1054.2|1053.6|1053.8|1053.2|0
1615803090000|2021-03-15 10:11:30|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|908
1615803110000|2021-03-15 10:11:50|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|1200
1615803130000|2021-03-15 10:12:10|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|3785
1615803140000|2021-03-15 10:12:20|1053.6|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|1737
1615803160000|2021-03-15 10:12:40|1053.8||1053.6||1053.8||1053.6||645
1615803170000|2021-03-15 10:12:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|205
1615803180000|2021-03-15 10:13:00|1053.6||1053.4||1053.6||1053.4||0
1615803190000|2021-03-15 10:13:10||1052.8||1052.8||1052.8||1052.8|0
1615803200000|2021-03-15 10:13:20|1053.6|1053|1053.6|1053.2|1054|1053.4|1053.6|1053|5098
1615803210000|2021-03-15 10:13:30|1053.4|1053.4|1053.8|1053.4|1054|1053.4|1053.4|1053.2|0
1615803220000|2021-03-15 10:13:40|1053.6||1053.6||1053.6||1053.6||500
1615803230000|2021-03-15 10:13:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1615803240000|2021-03-15 10:14:00|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.8|400
1615803250000|2021-03-15 10:14:10||1053||1053||1053||1053|0
1615803280000|2021-03-15 10:14:40||1053.2||1053.2||1053.2||1053.2|50
1615803290000|2021-03-15 10:14:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|709
1615803300000|2021-03-15 10:15:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615803310000|2021-03-15 10:15:10|1053.6|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|535
1615803320000|2021-03-15 10:15:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615803330000|2021-03-15 10:15:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615803340000|2021-03-15 10:15:40|1053.8|1053.4|1052|1051.6|1053.8|1053.6|1052|1051.6|33677
1615803350000|2021-03-15 10:15:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|3469
1615803360000|2021-03-15 10:16:00|1051.8|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|20072
1615803370000|2021-03-15 10:16:10|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1615803380000|2021-03-15 10:16:20|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|9665
1615803390000|2021-03-15 10:16:30|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|3716
1615803400000|2021-03-15 10:16:40|1052.2||1052.2||1052.2||1052.2||0
1615803410000|2021-03-15 10:16:50|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|0
1615803420000|2021-03-15 10:17:00|1052.2|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1052|7368
1615803430000|2021-03-15 10:17:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1748
1615803440000|2021-03-15 10:17:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|871
1615803450000|2021-03-15 10:17:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|1622
1615803460000|2021-03-15 10:17:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|75
1615803470000|2021-03-15 10:17:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|1002
1615803480000|2021-03-15 10:18:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|997
1615803490000|2021-03-15 10:18:10|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.6|0
1615803500000|2021-03-15 10:18:20|1053.8|1053.2|1054.4|1054|1054.4|1054|1053.8|1053.2|12773
1615803510000|2021-03-15 10:18:30|1054.2|1053.8|1053.8|1053.2|1054.2|1053.8|1053.8|1053.2|1203
1615803520000|2021-03-15 10:18:40||1053.4||1053.2||1053.4||1053.2|0
1615803530000|2021-03-15 10:18:50|1053.6|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|426
1615803540000|2021-03-15 10:19:00|1053.4||1053.2||1053.4||1053.2||0
1615803550000|2021-03-15 10:19:10|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1163
1615803560000|2021-03-15 10:19:20||1053.2||1053.2||1053.2||1053.2|0
1615803590000|2021-03-15 10:19:50|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|419
1615803600000|2021-03-15 10:20:00|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|500
1615803610000|2021-03-15 10:20:10|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|2296
1615803620000|2021-03-15 10:20:20|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.4|992
1615803630000|2021-03-15 10:20:30|1052.8||1052.8||1052.8||1052.6||0
1615803640000|2021-03-15 10:20:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|932
1615803660000|2021-03-15 10:21:00|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|2841
1615803670000|2021-03-15 10:21:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1615803680000|2021-03-15 10:21:20|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1615803690000|2021-03-15 10:21:30|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|500
1615803700000|2021-03-15 10:21:40||1052.2||1052||1052.2||1052|0
1615803710000|2021-03-15 10:21:50|1052.8|1052.2|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|2143
1615803720000|2021-03-15 10:22:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615803730000|2021-03-15 10:22:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|485
1615803740000|2021-03-15 10:22:20|1054|1053|1053.6|1053.2|1054|1053.4|1053.2|1053|9558
1615803750000|2021-03-15 10:22:30|1053.2|1052.6|1053.2|1052.6|1053.4|1053|1052.8|1052.4|19091
1615803760000|2021-03-15 10:22:40|1053.4|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|1000
1615803770000|2021-03-15 10:22:50|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|500
1615803780000|2021-03-15 10:23:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615803790000|2021-03-15 10:23:10|1053.2|1052.8|1054|1053.6|1054|1053.8|1053|1052.8|4999
1615803800000|2021-03-15 10:23:20|1054.2|1053.8|1055.2|1054.8|1055.4|1055.2|1054|1053.8|22132
1615803810000|2021-03-15 10:23:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1054.8|1054.6|98
1615803840000|2021-03-15 10:24:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055|1054.8|3785
1615803850000|2021-03-15 10:24:10|1055.6||1055.4||1055.6||1055.4||22
1615803860000|2021-03-15 10:24:20|1055.6||1055.6||1055.6||1055.4||0
1615803870000|2021-03-15 10:24:30|1055.8|1055.2|1056|1055.8|1056|1055.8|1055.8|1055.2|6159
1615803880000|2021-03-15 10:24:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|962
1615803900000|2021-03-15 10:25:00|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.4|1055|2800
1615803910000|2021-03-15 10:25:10|1056|1055.4|1056|1055.8|1056|1055.8|1056|1055.4|0
1615803920000|2021-03-15 10:25:20||1055.6||1055.8||1055.8||1055.6|623
1615803940000|2021-03-15 10:25:40|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|98
1615803950000|2021-03-15 10:25:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|127
1615803960000|2021-03-15 10:26:00|1055.8||1055.8||1055.8||1055.8||0
1615803970000|2021-03-15 10:26:10|||||||||1800
1615803990000|2021-03-15 10:26:30|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615804030000|2021-03-15 10:27:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1529
1615804040000|2021-03-15 10:27:20|1055.8||1055.8||1055.8||1055.8||0
1615804050000|2021-03-15 10:27:30|1055.6|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.8|0
1615804060000|2021-03-15 10:27:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615804070000|2021-03-15 10:27:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|405
1615804080000|2021-03-15 10:28:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1615804090000|2021-03-15 10:28:10|1055||1055||1055||1055||0
1615804100000|2021-03-15 10:28:20|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1627
1615804110000|2021-03-15 10:28:30|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|0
1615804120000|2021-03-15 10:28:40|1054.6||1054.4||1054.6||1054.4||0
1615804130000|2021-03-15 10:28:50|1054.6||1054.6||1054.6||1054.6||1481
1615804150000|2021-03-15 10:29:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|1029
1615804170000|2021-03-15 10:29:30|||||||||200
1615804190000|2021-03-15 10:29:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1615804200000|2021-03-15 10:30:00|1055.4|1055|1055.2|1054.6|1055.4|1055.2|1055|1054.6|7536
1615804210000|2021-03-15 10:30:10|1055||1055.2||1055.2||1055||0
1615804220000|2021-03-15 10:30:20|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.4|1054|4449
1615804230000|2021-03-15 10:30:30|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615804260000|2021-03-15 10:31:00||1054.4||1054.4||1054.4||1054.4|0
1615804270000|2021-03-15 10:31:10|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615804280000|2021-03-15 10:31:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|1524
1615804300000|2021-03-15 10:31:40|1055|1054.8|1055.4|1055.2|1055.4|1055.2|1055|1054.8|2172
1615804310000|2021-03-15 10:31:50|1055.2|1055|1055.2|1055|1055.2|1055.2|1055.2|1055|160
1615804320000|2021-03-15 10:32:00|1055.4||1055.4||1055.4||1055.4||0
1615804340000|2021-03-15 10:32:20|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|780
1615804350000|2021-03-15 10:32:30|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|343
1615804360000|2021-03-15 10:32:40|1056|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|1248
1615804370000|2021-03-15 10:32:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|178
1615804400000|2021-03-15 10:33:20|||||||||30
1615804420000|2021-03-15 10:33:40||1055.6||1055.6||1055.6||1055.6|0
1615804430000|2021-03-15 10:33:50||1055.4||1055.4||1055.4||1055.4|584
1615804450000|2021-03-15 10:34:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2248
1615804470000|2021-03-15 10:34:30|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615804480000|2021-03-15 10:34:40|1055.6|1055.4|1055.4|1055|1055.6|1055.4|1055.4|1055|4480
1615804490000|2021-03-15 10:34:50|1055.2||1055.2||1055.2||1055.2||18
1615804500000|2021-03-15 10:35:00|1055|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|1102
1615804510000|2021-03-15 10:35:10||1054.8||1054.8||1054.8||1054.8|800
1615804520000|2021-03-15 10:35:20|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|1682
1615804530000|2021-03-15 10:35:30|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.2|1799
1615804540000|2021-03-15 10:35:40|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1615804550000|2021-03-15 10:35:50|1055.2||1055.2||1055.2||1055.2||0
1615804580000|2021-03-15 10:36:20|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|413
1615804670000|2021-03-15 10:37:50|1054.6|1054.2|1054|1053.4|1054.6|1054.2|1053.8|1053.4|4841
1615804680000|2021-03-15 10:38:00|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|70
1615804690000|2021-03-15 10:38:10|1053.4|1053|1053.6|1053.2|1054|1053.6|1053.4|1053|1446
1615804700000|2021-03-15 10:38:20|1053.8|1053.4|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|3783
1615804710000|2021-03-15 10:38:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1615804730000|2021-03-15 10:38:50||1053.6||1053.8||1053.8||1053.6|0
1615804750000|2021-03-15 10:39:10||1054||1054||1054||1054|0
1615804770000|2021-03-15 10:39:30|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|2591
1615804780000|2021-03-15 10:39:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615804790000|2021-03-15 10:39:50|1054.6|1054.2|1054.6|1054.4|1055|1054.4|1054.6|1054.2|500
1615804800000|2021-03-15 10:40:00|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|411
1615804810000|2021-03-15 10:40:10|1054.6||1054.6||1054.6||1054.6||0
1615804820000|2021-03-15 10:40:20||1054.2||1054.2||1054.2||1054.2|0
1615804830000|2021-03-15 10:40:30||1054||1054||1054||1054|0
1615804840000|2021-03-15 10:40:40|1054.4||1054.4||1054.4||1054.4||0
1615804850000|2021-03-15 10:40:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1615804870000|2021-03-15 10:41:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1202
1615804890000|2021-03-15 10:41:30|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1615804900000|2021-03-15 10:41:40||1054.2||1054.2||1054.2||1054|0
1615804950000|2021-03-15 10:42:30||1054||1054||1054||1054|0
1615804960000|2021-03-15 10:42:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1500
1615804980000|2021-03-15 10:43:00|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|764
1615805000000|2021-03-15 10:43:20|1054.6|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|647
1615805010000|2021-03-15 10:43:30||1054.4||1054.2||1054.4||1054.2|0
1615805030000|2021-03-15 10:43:50|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1615805040000|2021-03-15 10:44:00|1054.2||1054.2||1054.2||1054.2||0
1615805050000|2021-03-15 10:44:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|6443
1615805060000|2021-03-15 10:44:20|1054||1054||1054||1054||0
1615805070000|2021-03-15 10:44:30|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.2|1052.8|6947
1615805090000|2021-03-15 10:44:50|1053.6|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|0
1615805100000|2021-03-15 10:45:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615805120000|2021-03-15 10:45:20|1053.8|1053|1053.4|1053|1053.8|1053.4|1052.8|1052.6|17136
1615805130000|2021-03-15 10:45:30|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1615805140000|2021-03-15 10:45:40|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|1694
1615805160000|2021-03-15 10:46:00|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|1155
1615805170000|2021-03-15 10:46:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|10
1615805180000|2021-03-15 10:46:20|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|1465
1615805200000|2021-03-15 10:46:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1615805210000|2021-03-15 10:46:50|1052.6||1052.6||1052.6||1052.6||0
1615805230000|2021-03-15 10:47:10|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|2116
1615805240000|2021-03-15 10:47:20||1052||1052.2||1052.2||1052|500
1615805250000|2021-03-15 10:47:30||1052||1052||1052.2||1052|0
1615805260000|2021-03-15 10:47:40|1052.4||1052.2||1052.4||1052.2||0
1615805270000|2021-03-15 10:47:50|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|11
1615805300000|2021-03-15 10:48:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|675
1615805320000|2021-03-15 10:48:40|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1051.8|3688
1615805330000|2021-03-15 10:48:50|1053|1052.2|1053.2|1053|1053.2|1053|1053|1052.2|3700
1615805340000|2021-03-15 10:49:00|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.8|3973
1615805370000|2021-03-15 10:49:30|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|320
1615805380000|2021-03-15 10:49:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|881
1615805390000|2021-03-15 10:49:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|414
1615805400000|2021-03-15 10:50:00|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|200
1615805410000|2021-03-15 10:50:10|1052.8||1053||1053||1052.8||0
1615805420000|2021-03-15 10:50:20|1052.8||1053||1053||1052.8||0
1615805430000|2021-03-15 10:50:30|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|500
1615805470000|2021-03-15 10:51:10|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|1037
1615805480000|2021-03-15 10:51:20|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|394
1615805490000|2021-03-15 10:51:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615805500000|2021-03-15 10:51:40|1052.6||1052.6||1052.6||1052.6||0
1615805510000|2021-03-15 10:51:50|1052.8|1052.2|1052.6|1052.2|1053|1052.4|1052.6|1052.2|1278
1615805520000|2021-03-15 10:52:00|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.2|0
1615805530000|2021-03-15 10:52:10|1053|1052.6|1053|1052.6|1053|1052.8|1052.6|1052.6|972
1615805540000|2021-03-15 10:52:20|1052.8||1053||1053||1052.8||485
1615805550000|2021-03-15 10:52:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|648
1615805580000|2021-03-15 10:53:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|845
1615805590000|2021-03-15 10:53:10|1052.6|1052.6|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|550
1615805600000|2021-03-15 10:53:20|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.4|150
1615805610000|2021-03-15 10:53:30|1052.6|1052.2|1053|1052.6|1053.2|1052.8|1052.4|1052.2|11558
1615805650000|2021-03-15 10:54:10|1052.8||1052.8||1052.8||1052.8||0
1615805660000|2021-03-15 10:54:20|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1907
1615805670000|2021-03-15 10:54:30|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|3366
1615805680000|2021-03-15 10:54:40|1053.4|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|3865
1615805690000|2021-03-15 10:54:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|391
1615805700000|2021-03-15 10:55:00|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1505
1615805710000|2021-03-15 10:55:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|3153
1615805730000|2021-03-15 10:55:30|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.4|2054
1615805740000|2021-03-15 10:55:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2310
1615805750000|2021-03-15 10:55:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1615805760000|2021-03-15 10:56:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|264
1615805770000|2021-03-15 10:56:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615805780000|2021-03-15 10:56:20||1052.8||1053||1053||1052.8|0
1615805800000|2021-03-15 10:56:40|1053.2|1053.2|1054.2|1053.8|1054.2|1053.8|1053.2|1053.2|1896
1615805810000|2021-03-15 10:56:50|1054.4||1054.4||1054.4||1054.4||0
1615805820000|2021-03-15 10:57:00|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1138
1615805830000|2021-03-15 10:57:10|1054.4|1054|1054.6|1054.2|1054.8|1054.2|1054.2|1054|5725
1615805840000|2021-03-15 10:57:20|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|960
1615805860000|2021-03-15 10:57:40|1054.6|1054.4|1055.4|1055.2|1055.4|1055.2|1054.6|1054.2|4240
1615805870000|2021-03-15 10:57:50|1055.2|1055|1054.8|1054.4|1055.4|1055|1054.8|1054.4|1775
1615805880000|2021-03-15 10:58:00|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|3258
1615805900000|2021-03-15 10:58:20|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|500
1615805910000|2021-03-15 10:58:30|1055||1054.8||1055||1054.8||0
1615805920000|2021-03-15 10:58:40|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|6448
1615805940000|2021-03-15 10:59:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1615805950000|2021-03-15 10:59:10|1054.6||1054.6||1054.6||1054.4||0
1615805960000|2021-03-15 10:59:20|1054.4||1054.6||1054.6||1054.4||18
1615805970000|2021-03-15 10:59:30|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054|673
1615805990000|2021-03-15 10:59:50|1055|1054.2|1054.6|1054.2|1055|1054.4|1054.6|1054.2|2265
1615806000000|2021-03-15 11:00:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|71
1615806010000|2021-03-15 11:00:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1069
1615806020000|2021-03-15 11:00:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1199
1615806030000|2021-03-15 11:00:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|414
1615806040000|2021-03-15 11:00:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2956
1615806050000|2021-03-15 11:00:50||1053||1053.2||1053.2||1053|0
1615806060000|2021-03-15 11:01:00|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1053|0
1615806070000|2021-03-15 11:01:10|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1132
1615806090000|2021-03-15 11:01:30|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|3910
1615806100000|2021-03-15 11:01:40|1054.2||1054.2||1054.2||1054.2||0
1615806110000|2021-03-15 11:01:50|1054|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.8|449
1615806120000|2021-03-15 11:02:00|1054.4|1054|1054.2|1054|1054.6|1054|1054.2|1054|1449
1615806130000|2021-03-15 11:02:10|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|699
1615806150000|2021-03-15 11:02:30|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|8475
1615806160000|2021-03-15 11:02:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1615806170000|2021-03-15 11:02:50|1054.4||1054.4||1054.4||1054.4||0
1615806180000|2021-03-15 11:03:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1615806190000|2021-03-15 11:03:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1615806200000|2021-03-15 11:03:20|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1615806240000|2021-03-15 11:04:00|1054.4|1053.8|1054.6|1054|1054.6|1054.2|1054.4|1053.8|261
1615806250000|2021-03-15 11:04:10|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|768
1615806260000|2021-03-15 11:04:20||1054.2||1054.2||1054.2||1054|649
1615806270000|2021-03-15 11:04:30|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|2668
1615806280000|2021-03-15 11:04:40|1055||1055||1055||1054.8||0
1615806290000|2021-03-15 11:04:50|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1615806300000|2021-03-15 11:05:00||1055||1055||1055||1055|5
1615806310000|2021-03-15 11:05:10|1055|1054.8|1055.2|1054.8|1055.4|1055.2|1055|1054.8|3560
1615806320000|2021-03-15 11:05:20|1055|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|0
1615806330000|2021-03-15 11:05:30|1055.2|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|4259
1615806350000|2021-03-15 11:05:50|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.4|4473
1615806360000|2021-03-15 11:06:00|||||||||315
1615806370000|2021-03-15 11:06:10|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|285
1615806380000|2021-03-15 11:06:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|500
1615806410000|2021-03-15 11:06:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|1030
1615806420000|2021-03-15 11:07:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1615806430000|2021-03-15 11:07:10|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|2293
1615806440000|2021-03-15 11:07:20|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|0
1615806450000|2021-03-15 11:07:30||1054||1054||1054||1054|0
1615806460000|2021-03-15 11:07:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|551
1615806480000|2021-03-15 11:08:00|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|6207
1615806500000|2021-03-15 11:08:20|||||||||150
1615806510000|2021-03-15 11:08:30|1054.2||1054.2||1054.2||1054.2||0
1615806520000|2021-03-15 11:08:40|1054|1053.8|1055|1054.6|1055|1054.6|1054|1053.8|3293
1615806560000|2021-03-15 11:09:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|75
1615806570000|2021-03-15 11:09:30|||||||||10
1615806600000|2021-03-15 11:10:00|1054.6||1054.6||1054.6||1054.6||0
1615806610000|2021-03-15 11:10:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|3520
1615806620000|2021-03-15 11:10:20|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1615806630000|2021-03-15 11:10:30|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|533
1615806640000|2021-03-15 11:10:40||1053.8||1053.8||1053.8||1053.8|0
1615806650000|2021-03-15 11:10:50||1053.6||1053.6||1053.6||1053.6|0
1615806660000|2021-03-15 11:11:00|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|2605
1615806670000|2021-03-15 11:11:10||1054||1054||1054||1054|0
1615806690000|2021-03-15 11:11:30|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|687
1615806700000|2021-03-15 11:11:40||1054.2||1054.4||1054.4||1054.2|0
1615806710000|2021-03-15 11:11:50|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.6|3058
1615806720000|2021-03-15 11:12:00|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|392
1615806730000|2021-03-15 11:12:10|1055||1055||1055||1055||0
1615806760000|2021-03-15 11:12:40||1054.8||1054.6||1054.8||1054.6|0
1615806780000|2021-03-15 11:13:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|4407
1615806810000|2021-03-15 11:13:30||1054.4||1054.4||1054.4||1054.4|0
1615806830000|2021-03-15 11:13:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1104
1615806840000|2021-03-15 11:14:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1855
1615806850000|2021-03-15 11:14:10|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|500
1615806860000|2021-03-15 11:14:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615806880000|2021-03-15 11:14:40|1055.4|1055|1055.4|1055.2|1055.4|1055.2|1055.4|1055|1024
1615806900000|2021-03-15 11:15:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|250
1615806910000|2021-03-15 11:15:10||1055||1054.8||1055||1054.8|0
1615806920000|2021-03-15 11:15:20|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1615806940000|2021-03-15 11:15:40|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1615806950000|2021-03-15 11:15:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615806960000|2021-03-15 11:16:00|1055|1055|1055.4|1055|1055.4|1055|1055|1055|12
1615807000000|2021-03-15 11:16:40||1055.2||1055.2||1055.2||1055.2|0
1615807010000|2021-03-15 11:16:50|1055.6|1055.4|1056|1055.8|1056|1055.8|1055.6|1055.2|6712
1615807030000|2021-03-15 11:17:10|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|3960
1615807040000|2021-03-15 11:17:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1615807090000|2021-03-15 11:18:10|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|1121
1615807110000|2021-03-15 11:18:30|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1319
1615807120000|2021-03-15 11:18:40|1056|1055.6|1055|1054.6|1056|1055.6|1055|1054.6|576
1615807190000|2021-03-15 11:19:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615807200000|2021-03-15 11:20:00|1054.8|1054.4|1055|1054.6|1055.2|1055|1054.8|1054.4|6747
1615807210000|2021-03-15 11:20:10|1055.2|1054.4|1055.4|1055|1055.4|1055|1055.2|1054.4|2870
1615807230000|2021-03-15 11:20:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1615807250000|2021-03-15 11:20:50|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|4437
1615807260000|2021-03-15 11:21:00|1055.4|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.6|1823
1615807270000|2021-03-15 11:21:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615807280000|2021-03-15 11:21:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|0
1615807290000|2021-03-15 11:21:30||1054.2||1054.2||1054.2||1054.2|0
1615807300000|2021-03-15 11:21:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1774
1615807310000|2021-03-15 11:21:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|667
1615807340000|2021-03-15 11:22:20|1055||1055.2||1055.2||1055||0
1615807380000|2021-03-15 11:23:00|1055||1055.2||1055.2||1055||0
1615807390000|2021-03-15 11:23:10|1055|1054.6|1055|1054.8|1055.2|1055|1055|1054.6|3896
1615807400000|2021-03-15 11:23:20|1055.2||1055.2||1055.2||1055.2||0
1615807420000|2021-03-15 11:23:40|1055.4|1055.2|1055|1054.8|1055.6|1055.2|1055|1054.8|34497
1615807430000|2021-03-15 11:23:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|297
1615807440000|2021-03-15 11:24:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1484
1615807450000|2021-03-15 11:24:10||1054.4||1054.4||1054.4||1054.4|0
1615807460000|2021-03-15 11:24:20|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|12
1615807470000|2021-03-15 11:24:30||1054.4||1054.4||1054.6||1054.4|0
1615807480000|2021-03-15 11:24:40|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.4|1054|700
1615807490000|2021-03-15 11:24:50||1054||1054.4||1054.4||1054|0
1615807500000|2021-03-15 11:25:00|1054.4|1054|1053.8|1053.2|1054.8|1054|1053.4|1053.2|52338
1615807510000|2021-03-15 11:25:10|1054|1053.4|1054|1053.6|1054|1053.8|1054|1053.4|1677
1615807530000|2021-03-15 11:25:30|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054|1053.8|4030
1615807540000|2021-03-15 11:25:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|1493
1615807550000|2021-03-15 11:25:50||1054.4||1054.4||1054.4||1054.4|0
1615807560000|2021-03-15 11:26:00|1054.8|1054.6|1055|1054.8|1055.2|1055|1054.8|1054.6|750
1615807580000|2021-03-15 11:26:20|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1863
1615807590000|2021-03-15 11:26:30|1054.4||1054.4||1054.4||1054.4||0
1615807620000|2021-03-15 11:27:00||1054||1054.2||1054.2||1054|0
1615807630000|2021-03-15 11:27:10|1054.6|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.2|588
1615807640000|2021-03-15 11:27:20|1054.8||1054.8||1054.8||1054.8||0
1615807650000|2021-03-15 11:27:30|1054.6||1054.8||1054.8||1054.6||0
1615807660000|2021-03-15 11:27:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|8626
1615807670000|2021-03-15 11:27:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|475
1615807720000|2021-03-15 11:28:40|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|6
1615807730000|2021-03-15 11:28:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|2758
1615807740000|2021-03-15 11:29:00|||||||||20
1615807760000|2021-03-15 11:29:20|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1615807780000|2021-03-15 11:29:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1615807790000|2021-03-15 11:29:50|1054.2||1054.2||1054.2||1054.2||0
1615807800000|2021-03-15 11:30:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|484
1615807810000|2021-03-15 11:30:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|1503
1615807820000|2021-03-15 11:30:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|7
1615807830000|2021-03-15 11:30:30||1054||1054||1054.2||1054|0
1615807850000|2021-03-15 11:30:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|3000
1615807910000|2021-03-15 11:31:50|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|12
1615807930000|2021-03-15 11:32:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|4924
1615807940000|2021-03-15 11:32:20|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|0
1615807960000|2021-03-15 11:32:40|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|1817
1615807970000|2021-03-15 11:32:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|3200
1615807980000|2021-03-15 11:33:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|50
1615807990000|2021-03-15 11:33:10|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1054|2756
1615808000000|2021-03-15 11:33:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615808020000|2021-03-15 11:33:40|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|41
1615808040000|2021-03-15 11:34:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615808050000|2021-03-15 11:34:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|4296
1615808060000|2021-03-15 11:34:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1519
1615808070000|2021-03-15 11:34:30|1054.6|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.4|1247
1615808080000|2021-03-15 11:34:40|1054.6||1054.8||1054.8||1054.6||0
1615808090000|2021-03-15 11:34:50|1055|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.6|678
1615808100000|2021-03-15 11:35:00||1054.6||1054.6||1054.6||1054.6|0
1615808120000|2021-03-15 11:35:20||1054.8||1054.6||1054.8||1054.6|0
1615808150000|2021-03-15 11:35:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1615808160000|2021-03-15 11:36:00|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|929
1615808170000|2021-03-15 11:36:10|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|1517
1615808180000|2021-03-15 11:36:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|2089
1615808190000|2021-03-15 11:36:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615808210000|2021-03-15 11:36:50|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1615808230000|2021-03-15 11:37:10|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|1206
1615808240000|2021-03-15 11:37:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|760
1615808250000|2021-03-15 11:37:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1615808260000|2021-03-15 11:37:40|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|454
1615808270000|2021-03-15 11:37:50|1054.4||1054.4||1054.4||1054.4||0
1615808280000|2021-03-15 11:38:00|||||||||95
1615808300000|2021-03-15 11:38:20||1054.2||1054.2||1054.2||1054.2|0
1615808320000|2021-03-15 11:38:40|1054.6|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1054|6432
1615808330000|2021-03-15 11:38:50|1054.6||1054.4||1054.6||1054.4||0
1615808340000|2021-03-15 11:39:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|603
1615808350000|2021-03-15 11:39:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615808360000|2021-03-15 11:39:20|1054.6||1054.4||1054.6||1054.4||0
1615808370000|2021-03-15 11:39:30|1054.6||1054.4||1054.6||1054.4||0
1615808380000|2021-03-15 11:39:40|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|1112
1615808390000|2021-03-15 11:39:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|405
1615808400000|2021-03-15 11:40:00|1054.8||1054.6||1054.8||1054.6||0
1615808420000|2021-03-15 11:40:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|7790
1615808430000|2021-03-15 11:40:30|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|2843
1615808440000|2021-03-15 11:40:40|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|2130
1615808450000|2021-03-15 11:40:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|771
1615808470000|2021-03-15 11:41:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|2471
1615808490000|2021-03-15 11:41:30|1054.2||1054.2||1054.2||1054.2||1283
1615808500000|2021-03-15 11:41:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1059
1615808510000|2021-03-15 11:41:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|404
1615808520000|2021-03-15 11:42:00|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|1228
1615808530000|2021-03-15 11:42:10|1054.6||1054.4||1054.6||1054.4||0
1615808540000|2021-03-15 11:42:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1615808550000|2021-03-15 11:42:30||1054||1054||1054||1054|0
1615808580000|2021-03-15 11:43:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|6471
1615808590000|2021-03-15 11:43:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1615808600000|2021-03-15 11:43:20||1053.2||1053.2||1053.2||1053.2|0
1615808610000|2021-03-15 11:43:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|151
1615808620000|2021-03-15 11:43:40|1053.8|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|3559
1615808630000|2021-03-15 11:43:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|1047
1615808660000|2021-03-15 11:44:20|1054|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.4|5496
1615808670000|2021-03-15 11:44:30|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1615808680000|2021-03-15 11:44:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|8
1615808700000|2021-03-15 11:45:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1
1615808720000|2021-03-15 11:45:20|1053.8||1053.8||1053.8||1053.8||0
1615808730000|2021-03-15 11:45:30|1053.6||1053.6||1053.6||1053.6||0
1615808740000|2021-03-15 11:45:40|1053.4|1053.4|1053.8|1053.2|1053.8|1053.4|1053.4|1053.2|553
1615808750000|2021-03-15 11:45:50|1053.6||1053.6||1053.6||1053.6||0
1615808760000|2021-03-15 11:46:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|5
1615808770000|2021-03-15 11:46:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|44
1615808780000|2021-03-15 11:46:20|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|733
1615808790000|2021-03-15 11:46:30|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.6|1053.4|8331
1615808800000|2021-03-15 11:46:40|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|566
1615808820000|2021-03-15 11:47:00|||||||||25
1615808830000|2021-03-15 11:47:10|1053.8||1053.8||1053.8||1053.8||500
1615808840000|2021-03-15 11:47:20|1054||1054||1054||1054||0
1615808860000|2021-03-15 11:47:40|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|1923
1615808870000|2021-03-15 11:47:50||1053||1053||1053||1053|1023
1615808880000|2021-03-15 11:48:00|||||||||500
1615808890000|2021-03-15 11:48:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|2185
1615808900000|2021-03-15 11:48:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|827
1615808910000|2021-03-15 11:48:30|1054||1054||1054||1054||0
1615808940000|2021-03-15 11:49:00|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1053.8|1461
1615808960000|2021-03-15 11:49:20|1054.4|1053.8|1054.8|1054.4|1054.8|1054.4|1054.4|1053.8|949
1615808970000|2021-03-15 11:49:30|1054.6||1054.6||1054.6||1054.6||0
1615808980000|2021-03-15 11:49:40|1054.8||1054.8||1054.8||1054.8||437
1615809000000|2021-03-15 11:50:00|1055|1054.6|1054.8|1054.6|1055.4|1055|1054.8|1054.6|18128
1615809010000|2021-03-15 11:50:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1615809020000|2021-03-15 11:50:20||1054.6||1054.6||1054.6||1054.6|0
1615809050000|2021-03-15 11:50:50|1054.8|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|2226
1615809060000|2021-03-15 11:51:00|1054.2|1054|1054.6|1054|1054.6|1054|1054.2|1054|550
1615809080000|2021-03-15 11:51:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|500
1615809090000|2021-03-15 11:51:30||1053.6||1053.8||1053.8||1053.6|0
1615809100000|2021-03-15 11:51:40||1053.6||1053.8||1053.8||1053.6|0
1615809110000|2021-03-15 11:51:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|3059
1615809120000|2021-03-15 11:52:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|1684
1615809150000|2021-03-15 11:52:30|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1032
1615809170000|2021-03-15 11:52:50|||||||||1767
1615809180000|2021-03-15 11:53:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|90
1615809190000|2021-03-15 11:53:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1615809200000|2021-03-15 11:53:20|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|3122
1615809210000|2021-03-15 11:53:30|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|0
1615809230000|2021-03-15 11:53:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1291
1615809240000|2021-03-15 11:54:00||1055.6||1055.6||1055.8||1055.6|0
1615809250000|2021-03-15 11:54:10||1055.8||1055.8||1055.8||1055.8|0
1615809260000|2021-03-15 11:54:20|1056|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|301
1615809270000|2021-03-15 11:54:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1615809280000|2021-03-15 11:54:40|1056.2||1056.4||1056.4||1056.2||0
1615809290000|2021-03-15 11:54:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1615809340000|2021-03-15 11:55:40|1056|1055.6|1056|1055.8|1056|1055.8|1055.6|1055.4|8303
1615809350000|2021-03-15 11:55:50|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|5592
1615809360000|2021-03-15 11:56:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|2547
1615809370000|2021-03-15 11:56:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615809390000|2021-03-15 11:56:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615809440000|2021-03-15 11:57:20|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|9
1615809540000|2021-03-15 11:59:00|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|374
1615809570000|2021-03-15 11:59:30|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.6|1753
1615809580000|2021-03-15 11:59:40|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|2252
1615809590000|2021-03-15 11:59:50|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|4928
1615809720000|2021-03-15 12:02:00|1056.8|1056|1056.2|1056|1056.8|1056|1055.8|1055.6|4504
1615809730000|2021-03-15 12:02:10|1056|1055.8|1055.6|1055.2|1056.2|1056|1055.6|1055.2|1341
1615809740000|2021-03-15 12:02:20||1055.4||1055.4||1055.4||1055.4|0
1615809750000|2021-03-15 12:02:30|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|4951
1615809760000|2021-03-15 12:02:40|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|420
1615809770000|2021-03-15 12:02:50|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|2180
1615809780000|2021-03-15 12:03:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615809790000|2021-03-15 12:03:10|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.6|3868
1615809810000|2021-03-15 12:03:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|1479
1615809830000|2021-03-15 12:03:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1252
1615809840000|2021-03-15 12:04:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1615809850000|2021-03-15 12:04:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|208
1615809860000|2021-03-15 12:04:20|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|979
1615809870000|2021-03-15 12:04:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.4|0
1615809900000|2021-03-15 12:05:00|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1615809910000|2021-03-15 12:05:10|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|7123
1615809930000|2021-03-15 12:05:30|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|1000
1615809940000|2021-03-15 12:05:40|1053.6||1053.6||1053.6||1053.6||555
1615809950000|2021-03-15 12:05:50|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|0
1615809960000|2021-03-15 12:06:00||1053||1053.2||1053.2||1053|0
1615809980000|2021-03-15 12:06:20|1053.8|1053.4|1054.8|1054.4|1055|1054.4|1053.8|1053.4|9233
1615810000000|2021-03-15 12:06:40|1055||1055||1055||1055||0
1615810010000|2021-03-15 12:06:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|1434
1615810020000|2021-03-15 12:07:00|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1615810030000|2021-03-15 12:07:10|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|2154
1615810040000|2021-03-15 12:07:20|||||||||100
1615810050000|2021-03-15 12:07:30|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|993
1615810060000|2021-03-15 12:07:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|905
1615810090000|2021-03-15 12:08:10|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|4870
1615810100000|2021-03-15 12:08:20|1054.2||1054.4||1054.4||1054.2||0
1615810110000|2021-03-15 12:08:30|1054.2||1054.2||1054.2||1054.2||0
1615810130000|2021-03-15 12:08:50|1054.4||1054.4||1054.4||1054.4||0
1615810150000|2021-03-15 12:09:10||1054||1054.2||1054.2||1054|500
1615810160000|2021-03-15 12:09:20|1054.6||1054.6||1054.6||1054.6||100
1615810170000|2021-03-15 12:09:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1615810180000|2021-03-15 12:09:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1615810190000|2021-03-15 12:09:50|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|10000
1615810200000|2021-03-15 12:10:00|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|801
1615810210000|2021-03-15 12:10:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|500
1615810220000|2021-03-15 12:10:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1615810250000|2021-03-15 12:10:50|1053.4|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.4|792
1615810260000|2021-03-15 12:11:00|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|2515
1615810270000|2021-03-15 12:11:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|411
1615810280000|2021-03-15 12:11:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|28995
1615810290000|2021-03-15 12:11:30|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|3643
1615810300000|2021-03-15 12:11:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615810310000|2021-03-15 12:11:50||1053||1053||1053||1053|0
1615810330000|2021-03-15 12:12:10|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2502
1615810340000|2021-03-15 12:12:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1615810350000|2021-03-15 12:12:30|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|850
1615810360000|2021-03-15 12:12:40|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|0
1615810370000|2021-03-15 12:12:50|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1615810400000|2021-03-15 12:13:20|1053||1053||1053||1053||0
1615810410000|2021-03-15 12:13:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615810420000|2021-03-15 12:13:40|1052.8|1052.4|1052.4|1052|1053|1052.4|1052.4|1052|5179
1615810430000|2021-03-15 12:13:50|1052|1051.8|1052.4|1052|1052.8|1052.4|1052|1051.8|11691
1615810460000|2021-03-15 12:14:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|611
1615810470000|2021-03-15 12:14:30|||||||||115
1615810480000|2021-03-15 12:14:40|1052.8||1052.8||1052.8||1052.8||0
1615810500000|2021-03-15 12:15:00|1052.6||1052.8||1052.8||1052.6||0
1615810510000|2021-03-15 12:15:10|1052.6||1052.8||1052.8||1052.6||0
1615810530000|2021-03-15 12:15:30||1052.4||1052.6||1052.6||1052.4|0
1615810540000|2021-03-15 12:15:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1303
1615810560000|2021-03-15 12:16:00|1053|1053|1053.6|1053.2|1053.6|1053.2|1053|1053|1004
1615810570000|2021-03-15 12:16:10||1053.4||1053.4||1053.4||1053.4|0
1615810590000|2021-03-15 12:16:30|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|802
1615810610000|2021-03-15 12:16:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615810640000|2021-03-15 12:17:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615810660000|2021-03-15 12:17:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615810670000|2021-03-15 12:17:50||1052.4||1052.4||1052.4||1052.4|0
1615810680000|2021-03-15 12:18:00|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3092
1615810690000|2021-03-15 12:18:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1093
1615810700000|2021-03-15 12:18:20|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|686
1615810710000|2021-03-15 12:18:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|500
1615810740000|2021-03-15 12:19:00|1052.8||1052.8||1052.8||1052.8||0
1615810750000|2021-03-15 12:19:10|1052.6|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.4|0
1615810760000|2021-03-15 12:19:20|1053.2||1053.2||1053.2||1053.2||0
1615810780000|2021-03-15 12:19:40||1053||1053||1053||1053|0
1615810790000|2021-03-15 12:19:50|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.6|1052.2|2320
1615810810000|2021-03-15 12:20:10|1053|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|773
1615810820000|2021-03-15 12:20:20|1053|1052.4|1052.8|1052.4|1053.2|1052.4|1052.8|1052.4|0
1615810830000|2021-03-15 12:20:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615810840000|2021-03-15 12:20:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|10
1615810870000|2021-03-15 12:21:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|397
1615810880000|2021-03-15 12:21:20|1053||1053||1053||1053||0
1615810910000|2021-03-15 12:21:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|0
1615810920000|2021-03-15 12:22:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|7119
1615810930000|2021-03-15 12:22:10|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|250
1615810960000|2021-03-15 12:22:40||1052.4||1052.6||1052.6||1052.4|0
1615810970000|2021-03-15 12:22:50||1052.4||1052.4||1052.4||1052.4|0
1615810980000|2021-03-15 12:23:00|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|678
1615810990000|2021-03-15 12:23:10|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|7620
1615811050000|2021-03-15 12:24:10|1052.4|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|1586
1615811070000|2021-03-15 12:24:30||1051.8||1051.8||1051.8||1051.8|0
1615811080000|2021-03-15 12:24:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1615811090000|2021-03-15 12:24:50|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|887
1615811100000|2021-03-15 12:25:00|1052|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|113
1615811110000|2021-03-15 12:25:10|1052|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|0
1615811120000|2021-03-15 12:25:20|1051.8||1052||1052||1051.8||0
1615811130000|2021-03-15 12:25:30|1052.2|1051.6|1052.4|1052|1052.4|1052|1052.2|1051.6|1817
1615811140000|2021-03-15 12:25:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|8
1615811170000|2021-03-15 12:26:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|1950
1615811180000|2021-03-15 12:26:20|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|250
1615811190000|2021-03-15 12:26:30|1052|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|9933
1615811200000|2021-03-15 12:26:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1615811210000|2021-03-15 12:26:50|1051.8||1052||1052||1051.8||0
1615811230000|2021-03-15 12:27:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1615811240000|2021-03-15 12:27:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|654
1615811260000|2021-03-15 12:27:40|1051.6||1051.8||1051.8||1051.6||0
1615811330000|2021-03-15 12:28:50|1052||1052||1052||1052||0
1615811340000|2021-03-15 12:29:00||1051.6||1051.6||1051.8||1051.6|1030
1615811350000|2021-03-15 12:29:10||1051.8||1051.8||1051.8||1051.8|0
1615811360000|2021-03-15 12:29:20||1051.6||1051.6||1051.8||1051.6|410
1615811370000|2021-03-15 12:29:30|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|553
1615811390000|2021-03-15 12:29:50|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|6773
1615811410000|2021-03-15 12:30:10|1052.6||1052.4||1052.6||1052.4||0
1615811420000|2021-03-15 12:30:20|1052.6||1052.4||1052.6||1052.4||0
1615811470000|2021-03-15 12:31:10||1052.2||1052.2||1052.2||1052.2|0
1615811500000|2021-03-15 12:31:40|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|1495
1615811510000|2021-03-15 12:31:50|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|1348
1615811530000|2021-03-15 12:32:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|9
1615811540000|2021-03-15 12:32:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1615811580000|2021-03-15 12:33:00|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051.2|2438
1615811590000|2021-03-15 12:33:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1615811610000|2021-03-15 12:33:30|1051.6|1051.2|1052|1051.8|1052|1051.8|1051.6|1051.2|1973
1615811630000|2021-03-15 12:33:50|1052.2||1052.2||1052.2||1052.2||2467
1615811640000|2021-03-15 12:34:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|161
1615811660000|2021-03-15 12:34:20|1051.6|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|1046
1615811670000|2021-03-15 12:34:30|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|169
1615811680000|2021-03-15 12:34:40||1051.2||1051||1051.2||1051|0
1615811710000|2021-03-15 12:35:10|1051.2|1051.2|1051.4|1051.2|1051.4|1051.2|1051.2|1051.2|0
1615811720000|2021-03-15 12:35:20|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|3658
1615811730000|2021-03-15 12:35:30||1051||1051||1051||1051|0
1615811760000|2021-03-15 12:36:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|5236
1615811770000|2021-03-15 12:36:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1615811780000|2021-03-15 12:36:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|500
1615811800000|2021-03-15 12:36:40|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|11641
1615811810000|2021-03-15 12:36:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1615811830000|2021-03-15 12:37:10||1050.6||1050.8||1050.8||1050.6|0
1615811840000|2021-03-15 12:37:20||1050.6||1050.8||1050.8||1050.6|0
1615811860000|2021-03-15 12:37:40||1050.6||1050.8||1050.8||1050.6|0
1615811870000|2021-03-15 12:37:50||1050.6||1050.8||1050.8||1050.6|0
1615811900000|2021-03-15 12:38:20||1050.6||1050.8||1050.8||1050.6|0
1615811910000|2021-03-15 12:38:30|1051.4||1051.2||1051.4||1051.2||0
1615811920000|2021-03-15 12:38:40|1051.4|1051|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|630
1615811940000|2021-03-15 12:39:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1615812000000|2021-03-15 12:40:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|3881
1615812010000|2021-03-15 12:40:10|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|500
1615812020000|2021-03-15 12:40:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|986
1615812030000|2021-03-15 12:40:30|1051||1051.2||1051.2||1051||500
1615812050000|2021-03-15 12:40:50|||||||||10
1615812080000|2021-03-15 12:41:20|1051.4|1051|1051.8|1051.6|1051.8|1051.6|1051.4|1051|8557
1615812090000|2021-03-15 12:41:30|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1038
1615812100000|2021-03-15 12:41:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|5000
1615812120000|2021-03-15 12:42:00|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1052|12
1615812130000|2021-03-15 12:42:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|5
1615812140000|2021-03-15 12:42:20|1052.4||1052.6||1052.6||1052.4||0
1615812150000|2021-03-15 12:42:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|2438
1615812170000|2021-03-15 12:42:50|1052.4|1052.4|1052.6|1052|1052.6|1052.4|1052.4|1052|125
1615812180000|2021-03-15 12:43:00|1052.4||1052.4||1052.4||1052.2||0
1615812190000|2021-03-15 12:43:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1615812200000|2021-03-15 12:43:20|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|700
1615812210000|2021-03-15 12:43:30|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|7
1615812220000|2021-03-15 12:43:40|1052.8||1052.6||1052.8||1052.6||0
1615812230000|2021-03-15 12:43:50|1052.4|1052|1052.4|1052|1052.4|1052|1052|1051.8|4035
1615812240000|2021-03-15 12:44:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1615812250000|2021-03-15 12:44:10|||||||||350
1615812300000|2021-03-15 12:45:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|4698
1615812310000|2021-03-15 12:45:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|2210
1615812320000|2021-03-15 12:45:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1615812340000|2021-03-15 12:45:40|1052.2||1052.2||1052.2||1052.2||0
1615812350000|2021-03-15 12:45:50|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|3644
1615812360000|2021-03-15 12:46:00|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|124
1615812370000|2021-03-15 12:46:10|1053|1052.8|1053.6|1053|1053.6|1053.4|1053|1052.8|8685
1615812380000|2021-03-15 12:46:20|1053.4||1053.4||1053.4||1053.4||0
1615812390000|2021-03-15 12:46:30|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|2267
1615812400000|2021-03-15 12:46:40|||||||||450
1615812430000|2021-03-15 12:47:10|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1615812440000|2021-03-15 12:47:20|1052.4||1052.4||1052.4||1052.4||0
1615812450000|2021-03-15 12:47:30|1052.6|1052|1052.4|1052|1052.6|1052|1052|1051.8|2742
1615812460000|2021-03-15 12:47:40|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|50
1615812480000|2021-03-15 12:48:00||1051.8||1051.6||1051.8||1051.6|0
1615812490000|2021-03-15 12:48:10|1052||1051.8||1052||1051.8||0
1615812500000|2021-03-15 12:48:20|1052||1052||1052||1052||506
1615812530000|2021-03-15 12:48:50||1051.8||1051.8||1051.8||1051.8|0
1615812550000|2021-03-15 12:49:10|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1051.8|1051.6|2444
1615812560000|2021-03-15 12:49:20|1052.6|1052|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|818
1615812570000|2021-03-15 12:49:30|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1615812580000|2021-03-15 12:49:40|1052.4||1052.4||1052.4||1052.4||510
1615812600000|2021-03-15 12:50:00|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052|1051.8|1326
1615812620000|2021-03-15 12:50:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1004
1615812630000|2021-03-15 12:50:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|291
1615812640000|2021-03-15 12:50:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615812650000|2021-03-15 12:50:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615812660000|2021-03-15 12:51:00||1052.8||1052.8||1052.8||1052.8|0
1615812670000|2021-03-15 12:51:10|1053.2|1052.6|1053.4|1053|1053.4|1053|1053.2|1052.6|6109
1615812680000|2021-03-15 12:51:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615812690000|2021-03-15 12:51:30|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1615812700000|2021-03-15 12:51:40|1053.6|1053|1053.2|1052.6|1053.6|1053.2|1053.2|1052.6|250
1615812710000|2021-03-15 12:51:50|1053|1052.8|1053.4|1052.8|1053.4|1053|1053|1052.6|200
1615812720000|2021-03-15 12:52:00|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1615812740000|2021-03-15 12:52:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|4164
1615812750000|2021-03-15 12:52:30|||||||||150
1615812780000|2021-03-15 12:53:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|472
1615812790000|2021-03-15 12:53:10|1052.8||1053||1053||1052.8||0
1615812800000|2021-03-15 12:53:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|2441
1615812810000|2021-03-15 12:53:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1767
1615812830000|2021-03-15 12:53:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|449
1615812840000|2021-03-15 12:54:00|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|297
1615812850000|2021-03-15 12:54:10|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|0
1615812860000|2021-03-15 12:54:20|1053.4||1053.4||1053.4||1053.4||642
1615812880000|2021-03-15 12:54:40|1053.2||1053.2||1053.2||1053.2||3
1615812890000|2021-03-15 12:54:50||1052.8||1052.8||1052.8||1052.8|320
1615812900000|2021-03-15 12:55:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|470
1615812910000|2021-03-15 12:55:10||1052.8||1052.8||1052.8||1052.8|0
1615812920000|2021-03-15 12:55:20|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|0
1615812930000|2021-03-15 12:55:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|6
1615812940000|2021-03-15 12:55:40|1053.4|1053|1053|1052.4|1053.4|1053|1052.8|1052.4|5920
1615812950000|2021-03-15 12:55:50|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1615812960000|2021-03-15 12:56:00|1053|1052.6|1053.2|1053|1053.2|1053|1053|1052.6|1992
1615812970000|2021-03-15 12:56:10|1053.4||1053.4||1053.4||1053.4||500
1615812980000|2021-03-15 12:56:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|5
1615813010000|2021-03-15 12:56:50|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|5670
1615813020000|2021-03-15 12:57:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|1182
1615813030000|2021-03-15 12:57:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615813040000|2021-03-15 12:57:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615813050000|2021-03-15 12:57:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|250
1615813060000|2021-03-15 12:57:40||1052.4||1052.6||1052.6||1052.4|0
1615813070000|2021-03-15 12:57:50||1052.4||1052.4||1052.6||1052.4|0
1615813080000|2021-03-15 12:58:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615813090000|2021-03-15 12:58:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|500
1615813100000|2021-03-15 12:58:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615813120000|2021-03-15 12:58:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1257
1615813130000|2021-03-15 12:58:50|1053||1053.2||1053.2||1053||0
1615813140000|2021-03-15 12:59:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|405
1615813160000|2021-03-15 12:59:20|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|540
1615813180000|2021-03-15 12:59:40|1052.8||1053||1053||1052.8||1000
1615813220000|2021-03-15 13:00:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|440
1615813230000|2021-03-15 13:00:30|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|4666
1615813240000|2021-03-15 13:00:40|1052.2|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1052.2|0
1615813260000|2021-03-15 13:01:00|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|595
1615813270000|2021-03-15 13:01:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052|0
1615813280000|2021-03-15 13:01:20||1052.2||1052.6||1052.6||1052.2|0
1615813300000|2021-03-15 13:01:40|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|2159
1615813310000|2021-03-15 13:01:50||1052.6||1052.6||1052.6||1052.6|455
1615813320000|2021-03-15 13:02:00||1052.8||1052.8||1052.8||1052.8|980
1615813330000|2021-03-15 13:02:10|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|39
1615813340000|2021-03-15 13:02:20||1052.8||1053||1053||1052.8|0
1615813350000|2021-03-15 13:02:30|1053.4||1053.4||1053.4||1053.4||0
1615813380000|2021-03-15 13:03:00||1053.2||1053.2||1053.2||1053|1247
1615813390000|2021-03-15 13:03:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1052.8|1052.4|3418
1615813400000|2021-03-15 13:03:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615813420000|2021-03-15 13:03:40|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|4000
1615813430000|2021-03-15 13:03:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615813440000|2021-03-15 13:04:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615813460000|2021-03-15 13:04:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|472
1615813470000|2021-03-15 13:04:30|1052.6|1052.2|1053|1052.8|1053|1052.8|1052.6|1052.2|7305
1615813480000|2021-03-15 13:04:40|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|614
1615813510000|2021-03-15 13:05:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|8
1615813530000|2021-03-15 13:05:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|967
1615813540000|2021-03-15 13:05:40|1053.6||1053.6||1053.6||1053.6||0
1615813550000|2021-03-15 13:05:50|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|0
1615813560000|2021-03-15 13:06:00|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2368
1615813580000|2021-03-15 13:06:20|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.6|1053.4|506
1615813600000|2021-03-15 13:06:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615813610000|2021-03-15 13:06:50|1054.6|1053.8|1054.2|1053.8|1054.6|1053.8|1054.2|1053.8|1428
1615813620000|2021-03-15 13:07:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1615813630000|2021-03-15 13:07:10|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1615813640000|2021-03-15 13:07:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|573
1615813660000|2021-03-15 13:07:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|2094
1615813670000|2021-03-15 13:07:50|1054||1053.8||1054||1053.8||0
1615813680000|2021-03-15 13:08:00|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.4|600
1615813690000|2021-03-15 13:08:10|1053.8||1053.6||1053.8||1053.6||191
1615813720000|2021-03-15 13:08:40|1053.8|1053.6|1054.4|1053.8|1054.4|1054|1053.8|1053.6|1815
1615813730000|2021-03-15 13:08:50|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|0
1615813740000|2021-03-15 13:09:00|1054.4|1053.6|1053.6|1053.2|1054.4|1053.6|1053.6|1053.2|9771
1615813750000|2021-03-15 13:09:10|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1615813760000|2021-03-15 13:09:20|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1615813770000|2021-03-15 13:09:30|1053.8||1053.8||1053.8||1053.8||0
1615813780000|2021-03-15 13:09:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1615813790000|2021-03-15 13:09:50|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|425
1615813810000|2021-03-15 13:10:10|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|2722
1615813820000|2021-03-15 13:10:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|500
1615813830000|2021-03-15 13:10:30||1053.6||1053.6||1053.6||1053.6|0
1615813840000|2021-03-15 13:10:40|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|3594
1615813850000|2021-03-15 13:10:50|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|4184
1615813870000|2021-03-15 13:11:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|900
1615813880000|2021-03-15 13:11:20|1054|1053.4|1053.6|1053.2|1054|1053.6|1053.4|1053|12292
1615813900000|2021-03-15 13:11:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|1863
1615813910000|2021-03-15 13:11:50|1053.2|1052.8|1053.6|1053|1053.6|1053.2|1053|1052.8|16340
1615813920000|2021-03-15 13:12:00||1053.2||1053.2||1053.2||1053.2|0
1615813940000|2021-03-15 13:12:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|739
1615813950000|2021-03-15 13:12:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|402
1615813960000|2021-03-15 13:12:40|1053.4|1053|1053|1052.6|1053.6|1053.2|1053|1052.6|1216
1615813970000|2021-03-15 13:12:50|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1052.8|1052.4|3397
1615813990000|2021-03-15 13:13:10|1053.2||1053.2||1053.2||1053.2||0
1615814020000|2021-03-15 13:13:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1713
1615814040000|2021-03-15 13:14:00|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615814070000|2021-03-15 13:14:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|892
1615814120000|2021-03-15 13:15:20|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|4990
1615814170000|2021-03-15 13:16:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615814200000|2021-03-15 13:16:40|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.4|2002
1615814220000|2021-03-15 13:17:00||1052.8||1052.8||1052.8||1052.8|0
1615814230000|2021-03-15 13:17:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|778
1615814260000|2021-03-15 13:17:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|1043
1615814270000|2021-03-15 13:17:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3018
1615814280000|2021-03-15 13:18:00|||||||||160
1615814290000|2021-03-15 13:18:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615814320000|2021-03-15 13:18:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|2021
1615814340000|2021-03-15 13:19:00||1052.8||1052.8||1052.8||1052.8|0
1615814360000|2021-03-15 13:19:20|||||||||150
1615814390000|2021-03-15 13:19:50|1053.2|1053|1053.6|1053.4|1053.6|1053.4|1053.2|1053|74
1615814400000|2021-03-15 13:20:00||1053.2||1053.2||1053.2||1053.2|1148
1615814410000|2021-03-15 13:20:10|1053.4||1053.4||1053.4||1053.4||0
1615814420000|2021-03-15 13:20:20|1053.6||1053.6||1053.6||1053.6||9
1615814430000|2021-03-15 13:20:30|1053.4|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053.4|553
1615814450000|2021-03-15 13:20:50|1053.6||1053.6||1053.6||1053.6||0
1615814470000|2021-03-15 13:21:10|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1052.8|2182
1615814490000|2021-03-15 13:21:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|500
1615814500000|2021-03-15 13:21:40|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1615814510000|2021-03-15 13:21:50|1053.4||1053.2||1053.4||1053.2||0
1615814520000|2021-03-15 13:22:00|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|7
1615814530000|2021-03-15 13:22:10|1053.2||1053.2||1053.2||1053.2||0
1615814570000|2021-03-15 13:22:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1615814600000|2021-03-15 13:23:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2094
1615814610000|2021-03-15 13:23:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615814630000|2021-03-15 13:23:50|1052.8||1052.8||1052.8||1052.8||0
1615814640000|2021-03-15 13:24:00|1052.6|1052.4|1053|1052.4|1053|1052.4|1052.6|1052.2|698
1615814650000|2021-03-15 13:24:10|1053.2|1052.6|1053.2|1052.8|1053.2|1053|1053.2|1052.6|500
1615814690000|2021-03-15 13:24:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|259
1615814700000|2021-03-15 13:25:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|640
1615814720000|2021-03-15 13:25:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|706
1615814760000|2021-03-15 13:26:00|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|8
1615814770000|2021-03-15 13:26:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|3283
1615814780000|2021-03-15 13:26:20|1053.6||1053.6||1053.6||1053.6||0
1615814800000|2021-03-15 13:26:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1963
1615814810000|2021-03-15 13:26:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1615814820000|2021-03-15 13:27:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|702
1615814830000|2021-03-15 13:27:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1615814850000|2021-03-15 13:27:30|1054.2|1053.8|1053.8|1053.6|1054.4|1054|1053.8|1053.6|3300
1615814880000|2021-03-15 13:28:00|1054.6|1053.8|1054.4|1054|1054.6|1054|1054.2|1053.8|23000
1615814890000|2021-03-15 13:28:10|1054.6||1054.6||1054.6||1054.6||0
1615814900000|2021-03-15 13:28:20|1054.8|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|271
1615814910000|2021-03-15 13:28:30|1054.4|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|887
1615814920000|2021-03-15 13:28:40|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|1620
1615814930000|2021-03-15 13:28:50|1054.2|1053.8|1054.2|1053.6|1054.4|1054|1054|1053.6|1587
1615814940000|2021-03-15 13:29:00|1054|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|1094
1615814950000|2021-03-15 13:29:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1615814960000|2021-03-15 13:29:20||1053.4||1053.2||1053.4||1053.2|0
1615814970000|2021-03-15 13:29:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615814980000|2021-03-15 13:29:40|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|475
1615814990000|2021-03-15 13:29:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|1937
1615815000000|2021-03-15 13:30:00|1054|1053.6|1054.2|1053.8|1054.6|1054.4|1054|1053.4|3273
1615815010000|2021-03-15 13:30:10|1054.4|1054|1054.8|1054.6|1055|1054.6|1054.4|1054|529
1615815020000|2021-03-15 13:30:20|1055|1054.4|1055|1054.6|1055.2|1055|1054.8|1054.4|6385
1615815030000|2021-03-15 13:30:30|1054.6|1054.4|1055|1054.4|1055|1054.8|1054.6|1054.4|7099
1615815040000|2021-03-15 13:30:40|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|2317
1615815050000|2021-03-15 13:30:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1615815060000|2021-03-15 13:31:00|1054.4|1054|1054|1053.6|1054.6|1054|1053.8|1053.4|3336
1615815070000|2021-03-15 13:31:10|1054.2|1053.8|1055|1054.6|1055|1054.6|1054.2|1053.8|3439
1615815080000|2021-03-15 13:31:20|1055.2|1054.8|1054.8|1054.2|1055.2|1055|1054.6|1054.2|4975
1615815090000|2021-03-15 13:31:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|0
1615815100000|2021-03-15 13:31:40|1054.8|1054.6|1055.4|1055|1055.6|1055.2|1054.8|1054.6|484
1615815110000|2021-03-15 13:31:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|1497
1615815120000|2021-03-15 13:32:00|1055|1055|1054.6|1054.2|1055|1055|1054.6|1054.2|2127
1615815130000|2021-03-15 13:32:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|1423
1615815150000|2021-03-15 13:32:30|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|6123
1615815160000|2021-03-15 13:32:40||1053.6||1053.8||1053.8||1053.6|0
1615815170000|2021-03-15 13:32:50|1054|1053.6|1053.4|1053|1054|1053.8|1053.4|1052.8|5781
1615815180000|2021-03-15 13:33:00|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.4|1053|1092
1615815190000|2021-03-15 13:33:10||1053.2||1053.2||1053.2||1053|0
1615815200000|2021-03-15 13:33:20|1053.8|1053|1054.2|1053.8|1054.2|1053.8|1053.8|1053|1766
1615815210000|2021-03-15 13:33:30|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1615815220000|2021-03-15 13:33:40|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|0
1615815230000|2021-03-15 13:33:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1615815240000|2021-03-15 13:34:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|984
1615815250000|2021-03-15 13:34:10|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|700
1615815260000|2021-03-15 13:34:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|3590
1615815270000|2021-03-15 13:34:30|1053.6|1053.4|1053.6|1053|1053.6|1053.4|1053.4|1053|1520
1615815280000|2021-03-15 13:34:40|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815290000|2021-03-15 13:34:50|1053.4||1053.4||1053.4||1053.2||12
1615815300000|2021-03-15 13:35:00|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815310000|2021-03-15 13:35:10|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815320000|2021-03-15 13:35:20|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|4000
1615815330000|2021-03-15 13:35:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1615815340000|2021-03-15 13:35:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|7
1615815350000|2021-03-15 13:35:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|442
1615815360000|2021-03-15 13:36:00|1054.4|1054|1053|1052.6|1054.4|1054|1053|1052.6|7078
1615815370000|2021-03-15 13:36:10|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1615815380000|2021-03-15 13:36:20|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1615815390000|2021-03-15 13:36:30|1053.2||1053.4||1053.4||1053.2||0
1615815400000|2021-03-15 13:36:40|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1615815410000|2021-03-15 13:36:50|1053.2|1053|1053.4|1052.8|1053.6|1053|1053|1052.8|9398
1615815420000|2021-03-15 13:37:00|1053.2|1053|1052.4|1051.8|1053.2|1053|1052.4|1051.8|350
1615815430000|2021-03-15 13:37:10|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|485
1615815440000|2021-03-15 13:37:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1615815450000|2021-03-15 13:37:30|1052|1052|1052.4|1052|1052.4|1052.2|1052|1051.8|978
1615815460000|2021-03-15 13:37:40|1052.6||1052.4||1052.6||1052.4||0
1615815470000|2021-03-15 13:37:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|1112
1615815480000|2021-03-15 13:38:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.4|1052|1051.6|10034
1615815490000|2021-03-15 13:38:10|1052.8|1052.4|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1791
1615815500000|2021-03-15 13:38:20|1053|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1620
1615815510000|2021-03-15 13:38:30|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.4|1052|5804
1615815520000|2021-03-15 13:38:40|1053|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|0
1615815530000|2021-03-15 13:38:50|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1615815540000|2021-03-15 13:39:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052.2|2982
1615815550000|2021-03-15 13:39:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|0
1615815560000|2021-03-15 13:39:20|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|1067
1615815570000|2021-03-15 13:39:30|1052.6||1052.8||1052.8||1052.6||0
1615815580000|2021-03-15 13:39:40|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.4|2664
1615815590000|2021-03-15 13:39:50|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|13030
1615815600000|2021-03-15 13:40:00|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1052.8|1052.4|6419
1615815610000|2021-03-15 13:40:10|1053||1053||1053.2||1053||0
1615815620000|2021-03-15 13:40:20|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1615815630000|2021-03-15 13:40:30|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|404
1615815640000|2021-03-15 13:40:40|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1051.8|1051.4|10291
1615815650000|2021-03-15 13:40:50|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|940
1615815660000|2021-03-15 13:41:00|1052.6||1052.4||1052.6||1052.2||1
1615815680000|2021-03-15 13:41:20|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|1440
1615815690000|2021-03-15 13:41:30|1051.4||1051.6||1051.6||1051.4||0
1615815700000|2021-03-15 13:41:40|1051.4|1051|1051.2|1050.6|1051.4|1051|1051|1050.6|1242
1615815710000|2021-03-15 13:41:50|1051.4|1050.8|1051.2|1050.6|1051.4|1051|1051|1050.6|2403
1615815730000|2021-03-15 13:42:10|1051.4|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|1919
1615815740000|2021-03-15 13:42:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|513
1615815750000|2021-03-15 13:42:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|2039
1615815760000|2021-03-15 13:42:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1615815770000|2021-03-15 13:42:50|1051.2|1050.8|1051|1050.6|1051.2|1051|1050.8|1050.6|302
1615815780000|2021-03-15 13:43:00|1051.2|1050.8|1051.2|1051|1051.4|1051.2|1051.2|1050.8|1561
1615815790000|2021-03-15 13:43:10|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051.2|1050.8|694
1615815800000|2021-03-15 13:43:20|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|0
1615815820000|2021-03-15 13:43:40|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1615815830000|2021-03-15 13:43:50|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|7067
1615815840000|2021-03-15 13:44:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|5973
1615815850000|2021-03-15 13:44:10|1051.4|1051|1051|1050.8|1051.4|1051.2|1051|1050.8|1176
1615815860000|2021-03-15 13:44:20||1050.6||1050.6||1050.6||1050.6|500
1615815880000|2021-03-15 13:44:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.4|1050.2|9309
1615815890000|2021-03-15 13:44:50|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|10000
1615815900000|2021-03-15 13:45:00|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2153
1615815910000|2021-03-15 13:45:10|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|1962
1615815920000|2021-03-15 13:45:20|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|2684
1615815940000|2021-03-15 13:45:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|1903
1615815950000|2021-03-15 13:45:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|13
1615815960000|2021-03-15 13:46:00|1051.4|1050.8|1051|1050.8|1051.4|1051|1051|1050.8|935
1615815970000|2021-03-15 13:46:10|1050.8|1050.6|1050.6|1050.2|1050.8|1050.8|1050.4|1050|5298
1615815980000|2021-03-15 13:46:20|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|0
1615815990000|2021-03-15 13:46:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1615816000000|2021-03-15 13:46:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.2|1050|7056
1615816010000|2021-03-15 13:46:50|1050.2|1050|1050|1049.4|1050.2|1050|1049.8|1049.4|24958
1615816020000|2021-03-15 13:47:00|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.2|489
1615816030000|2021-03-15 13:47:10||1049.6||1049.6||1049.6||1049.6|0
1615816040000|2021-03-15 13:47:20|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.2|666
1615816050000|2021-03-15 13:47:30|1050|1049.2|1049.2|1049|1050|1049.2|1049|1048.6|7299
1615816060000|2021-03-15 13:47:40|1049.4|1048.8|1049.4|1049|1049.4|1049.2|1049.4|1048.6|1490
1615816070000|2021-03-15 13:47:50|1049.2|1049.2|1048.4|1048|1049.6|1049.4|1048.4|1048|7392
1615816080000|2021-03-15 13:48:00|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048|500
1615816090000|2021-03-15 13:48:10|1048.6|1048.6|1049.6|1049.2|1049.6|1049.2|1048.6|1048.4|4247
1615816100000|2021-03-15 13:48:20||1049||1049||1049||1049|0
1615816110000|2021-03-15 13:48:30|1049.4||1049.4||1049.4||1049.4||0
1615816120000|2021-03-15 13:48:40|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|710
1615816130000|2021-03-15 13:48:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1519
1615816140000|2021-03-15 13:49:00|1049.8|1049.4|1050.2|1049.8|1050.4|1050|1049.8|1049.4|818
1615816150000|2021-03-15 13:49:10|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|0
1615816170000|2021-03-15 13:49:30|1049.8|1049.6|1048.8|1048.6|1049.8|1049.6|1048.8|1048.6|6942
1615816180000|2021-03-15 13:49:40|1048.6|1048.4|1048.4|1048|1048.6|1048.4|1048.2|1048|5587
1615816200000|2021-03-15 13:50:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1615816210000|2021-03-15 13:50:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|5648
1615816220000|2021-03-15 13:50:20|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1047.8|1047.6|5488
1615816230000|2021-03-15 13:50:30|1048||1048||1048||1048||0
1615816240000|2021-03-15 13:50:40|1048.2|1047.8|1048.4|1048.2|1048.6|1048.2|1048.2|1047.8|5745
1615816250000|2021-03-15 13:50:50|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.6|1048|0
1615816260000|2021-03-15 13:51:00|1048.4||1048.2||1048.4||1048.2||0
1615816270000|2021-03-15 13:51:10|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1729
1615816280000|2021-03-15 13:51:20|1048.4|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|3909
1615816290000|2021-03-15 13:51:30|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.6|1047.4|4495
1615816300000|2021-03-15 13:51:40|1048||1048||1048||1048||0
1615816320000|2021-03-15 13:52:00|1047.8|1047.6|1048|1047.4|1048.2|1047.8|1047.8|1047.4|2819
1615816330000|2021-03-15 13:52:10|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.4|0
1615816340000|2021-03-15 13:52:20|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|3252
1615816350000|2021-03-15 13:52:30||1047.4||1047.6||1047.6||1047.4|0
1615816360000|2021-03-15 13:52:40||1047.4||1047.4||1047.4||1047.4|0
1615816370000|2021-03-15 13:52:50||1047.6||1047.4||1047.6||1047.4|0
1615816380000|2021-03-15 13:53:00|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.4|1047|7514
1615816390000|2021-03-15 13:53:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|1165
1615816400000|2021-03-15 13:53:20|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.4|1047|3742
1615816410000|2021-03-15 13:53:30|1047.4|1047.2|1046.6|1046.2|1047.4|1047.2|1046.6|1046.2|13452
1615816420000|2021-03-15 13:53:40|1046.4||1046.8||1046.8||1046.4||546
1615816430000|2021-03-15 13:53:50|1046.6|1046|1046|1045.8|1046.6|1046|1046|1045.8|10141
1615816440000|2021-03-15 13:54:00|1045.8|1045.6|1046.6|1046|1046.6|1046.2|1045.8|1045.6|11589
1615816450000|2021-03-15 13:54:10|1046.4|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.6|1995
1615816460000|2021-03-15 13:54:20|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.2|1046|1809
1615816470000|2021-03-15 13:54:30|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.4|6746
1615816480000|2021-03-15 13:54:40|1047.4|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|2410
1615816490000|2021-03-15 13:54:50|1047.8|1047.8|1047.4|1047|1048|1047.8|1047.2|1047|17773
1615816500000|2021-03-15 13:55:00|1047.6|1047.2|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1615816510000|2021-03-15 13:55:10|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.4|1047.2|1250
1615816520000|2021-03-15 13:55:20|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.2|1047.8|5999
1615816530000|2021-03-15 13:55:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615816540000|2021-03-15 13:55:40|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1049|1048.4|1987
1615816550000|2021-03-15 13:55:50|1048.8|1048.6|1048.4|1048|1048.8|1048.6|1048.4|1048|1937
1615816560000|2021-03-15 13:56:00|1048.2|1048.2|1049.2|1048.8|1049.2|1048.8|1048.2|1048|0
1615816570000|2021-03-15 13:56:10|1049.4|1049|1049.4|1049|1049.8|1049.6|1049.2|1048.8|7182
1615816580000|2021-03-15 13:56:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1526
1615816590000|2021-03-15 13:56:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|1087
1615816600000|2021-03-15 13:56:40|1049.2||1049||1049.2||1049||0
1615816610000|2021-03-15 13:56:50|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.6|1048.2|4700
1615816620000|2021-03-15 13:57:00|1048.8|1048.2|1048.2|1048|1048.8|1048.2|1048.2|1048|500
1615816630000|2021-03-15 13:57:10|1048.4|1047.8|1047.6|1047.2|1048.4|1047.8|1047.6|1047.2|1802
1615816640000|2021-03-15 13:57:20|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1959
1615816660000|2021-03-15 13:57:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|8824
1615816670000|2021-03-15 13:57:50|1048.2|1047.8|1048|1047.6|1048.2|1048|1047.8|1047.6|10033
1615816700000|2021-03-15 13:58:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|3569
1615816710000|2021-03-15 13:58:30||1047.4||1047.6||1047.6||1047.4|0
1615816720000|2021-03-15 13:58:40|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|3169
1615816740000|2021-03-15 13:59:00|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1047.8|1047.4|1335
1615816750000|2021-03-15 13:59:10|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.2|1047|8231
1615816760000|2021-03-15 13:59:20|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|1532
1615816770000|2021-03-15 13:59:30|1048|1047.6|1048.6|1048|1048.6|1048|1048|1047.6|0
1615816780000|2021-03-15 13:59:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1615816790000|2021-03-15 13:59:50|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.4|0
1615816800000|2021-03-15 14:00:00|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|500
1615816810000|2021-03-15 14:00:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615816820000|2021-03-15 14:00:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|543
1615816830000|2021-03-15 14:00:30|1048.6|1048|1048.4|1048|1048.6|1048|1048|1047.8|2474
1615816840000|2021-03-15 14:00:40|1048.6|1048.2|1049.6|1049.2|1049.6|1049.2|1048.6|1048.2|4086
1615816850000|2021-03-15 14:00:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|1550
1615816860000|2021-03-15 14:01:00|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|2294
1615816870000|2021-03-15 14:01:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|160
1615816880000|2021-03-15 14:01:20|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.4|5440
1615816890000|2021-03-15 14:01:30||1047.2||1047.4||1047.4||1047.2|0
1615816900000|2021-03-15 14:01:40|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|1028
1615816910000|2021-03-15 14:01:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1615816920000|2021-03-15 14:02:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1615816930000|2021-03-15 14:02:10|1047.6|1047.2|1047.2|1046.8|1047.8|1047.4|1047|1046.6|10218
1615816940000|2021-03-15 14:02:20|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|283
1615816950000|2021-03-15 14:02:30||1046.8||1046.8||1046.8||1046.8|0
1615816960000|2021-03-15 14:02:40|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.4|500
1615816970000|2021-03-15 14:02:50|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046|26
1615816980000|2021-03-15 14:03:00|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.4|1046|500
1615816990000|2021-03-15 14:03:10|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|546
1615817000000|2021-03-15 14:03:20|1046.8|1046.2|1047|1046.6|1047|1046.6|1046.8|1046.2|1627
1615817010000|2021-03-15 14:03:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1000
1615817030000|2021-03-15 14:03:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|320
1615817040000|2021-03-15 14:04:00|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.6|1046.2|2853
1615817050000|2021-03-15 14:04:10|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|2040
1615817070000|2021-03-15 14:04:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|1301
1615817090000|2021-03-15 14:04:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1037
1615817100000|2021-03-15 14:05:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1615817110000|2021-03-15 14:05:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1615817120000|2021-03-15 14:05:20|1046.6||1046.4||1046.6||1046.4||0
1615817130000|2021-03-15 14:05:30|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|488
1615817140000|2021-03-15 14:05:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|0
1615817150000|2021-03-15 14:05:50|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|0
1615817160000|2021-03-15 14:06:00|1047||1046.8||1047||1046.8||807
1615817170000|2021-03-15 14:06:10|1047|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.8|2131
1615817190000|2021-03-15 14:06:30|1047.4|1047.2|1047.8|1047.2|1047.8|1047.4|1047.2|1046.8|14775
1615817200000|2021-03-15 14:06:40|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|1418
1615817210000|2021-03-15 14:06:50|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1073
1615817220000|2021-03-15 14:07:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|904
1615817230000|2021-03-15 14:07:10|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1046.8|4546
1615817240000|2021-03-15 14:07:20|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|119
1615817250000|2021-03-15 14:07:30|1047.4|1047|1047.8|1047.4|1048|1047.6|1047.2|1046.8|2927
1615817260000|2021-03-15 14:07:40|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.2|1046.8|0
1615817270000|2021-03-15 14:07:50|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|500
1615817280000|2021-03-15 14:08:00|1047.4|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|463
1615817300000|2021-03-15 14:08:20|||||||||166
1615817310000|2021-03-15 14:08:30|1047|1046.6|1047.4|1047|1047.6|1047.2|1047|1046.6|4574
1615817320000|2021-03-15 14:08:40|1047.2|1046.8|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|10778
1615817330000|2021-03-15 14:08:50|1047|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615817340000|2021-03-15 14:09:00|1046.8|1046.4|1046.6|1046|1046.8|1046.6|1046.4|1046|4956
1615817350000|2021-03-15 14:09:10|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|3439
1615817370000|2021-03-15 14:09:30|1046.2||1046.2||1046.2||1046.2||0
1615817380000|2021-03-15 14:09:40|1046.4|1046.2|1046.8|1046.4|1046.8|1046.6|1046.2|1046|5585
1615817390000|2021-03-15 14:09:50|1047|1046.6|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|1000
1615817400000|2021-03-15 14:10:00|1047||1047||1047.2||1047||0
1615817420000|2021-03-15 14:10:20|1046.8||1046.8||1046.8||1046.8||100
1615817430000|2021-03-15 14:10:30|1046.6|1046.4|1047.4|1047|1047.4|1047|1046.6|1046.2|9628
1615817440000|2021-03-15 14:10:40|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047|6831
1615817460000|2021-03-15 14:11:00|1048.2|1047.8|1047.8|1047.4|1048.2|1048|1047.6|1047.2|2971
1615817470000|2021-03-15 14:11:10|1047.6|1047.6|1047.6|1047.2|1047.6|1047.6|1047.6|1047.2|1016
1615817480000|2021-03-15 14:11:20|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|3478
1615817490000|2021-03-15 14:11:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|2433
1615817500000|2021-03-15 14:11:40|1047|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|3357
1615817520000|2021-03-15 14:12:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|3760
1615817530000|2021-03-15 14:12:10|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.2|1046.8|5968
1615817540000|2021-03-15 14:12:20|1047.4|1047.2|1048|1047.6|1048.2|1047.8|1047.4|1047.2|487
1615817550000|2021-03-15 14:12:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|903
1615817560000|2021-03-15 14:12:40|1048.6|1048.2|1048.4|1048.2|1048.8|1048.4|1048.4|1048.2|971
1615817570000|2021-03-15 14:12:50|1048.6||1048.6||1048.6||1048.6||0
1615817580000|2021-03-15 14:13:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|0
1615817590000|2021-03-15 14:13:10|1048.8|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.4|6
1615817600000|2021-03-15 14:13:20|1049.4|1048.8|1049.4|1049|1049.6|1049.2|1049.2|1048.6|9588
1615817610000|2021-03-15 14:13:30|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|514
1615817620000|2021-03-15 14:13:40|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|914
1615817630000|2021-03-15 14:13:50|1049.8||1050||1050||1049.6||4181
1615817640000|2021-03-15 14:14:00|1049.8||1049.8||1050||1049.8||0
1615817650000|2021-03-15 14:14:10|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|4482
1615817660000|2021-03-15 14:14:20|1050.8||1050.6||1050.8||1050.6||0
1615817670000|2021-03-15 14:14:30|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|832
1615817680000|2021-03-15 14:14:40|1050.4||1050.4||1050.4||1050.4||0
1615817690000|2021-03-15 14:14:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1615817700000|2021-03-15 14:15:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1049.8|1049.6|112410
1615817710000|2021-03-15 14:15:10|1050.2|1049.8|1050.6|1050|1050.6|1050.2|1050|1049.8|1311
1615817720000|2021-03-15 14:15:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|1500
1615817730000|2021-03-15 14:15:30||1050.4||1050.4||1050.4||1050.4|0
1615817740000|2021-03-15 14:15:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|9664
1615817750000|2021-03-15 14:15:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|1803
1615817760000|2021-03-15 14:16:00|1051.4|1050.8|1050.8|1050.6|1051.4|1051|1050.8|1050.6|5089
1615817770000|2021-03-15 14:16:10|1051||1051||1051||1050.8||974
1615817780000|2021-03-15 14:16:20|1051.2|1050.8|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|102824
1615817790000|2021-03-15 14:16:30|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|2844
1615817800000|2021-03-15 14:16:40|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|5217
1615817810000|2021-03-15 14:16:50|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.6|1050.2|11732
1615817820000|2021-03-15 14:17:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|3786
1615817830000|2021-03-15 14:17:10|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1615817840000|2021-03-15 14:17:20|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1615817850000|2021-03-15 14:17:30||1051.2||1051||1051.2||1051|381
1615817860000|2021-03-15 14:17:40|1051.2|1050.8|1051.2|1051|1051.2|1051|1051|1050.6|7135
1615817870000|2021-03-15 14:17:50|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|224
1615817880000|2021-03-15 14:18:00|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|10500
1615817900000|2021-03-15 14:18:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|505
1615817910000|2021-03-15 14:18:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|994
1615817920000|2021-03-15 14:18:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|485
1615817930000|2021-03-15 14:18:50|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|1032
1615817940000|2021-03-15 14:19:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|6102
1615817950000|2021-03-15 14:19:10|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|499
1615817960000|2021-03-15 14:19:20||1051.8||1051.8||1051.8||1051.8|0
1615817970000|2021-03-15 14:19:30||1051.6||1051.6||1051.6||1051.6|108
1615817980000|2021-03-15 14:19:40|1052|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|348
1615817990000|2021-03-15 14:19:50|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1615818000000|2021-03-15 14:20:00|1052.4|1051.8|1052.4|1052|1052.4|1052.2|1052.4|1051.8|0
1615818010000|2021-03-15 14:20:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|4851
1615818020000|2021-03-15 14:20:20|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|477
1615818030000|2021-03-15 14:20:30|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|0
1615818040000|2021-03-15 14:20:40|1053.8|1053.2|1054|1053.6|1054.2|1053.8|1053.6|1053.2|5465
1615818050000|2021-03-15 14:20:50|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.6|1053.4|500
1615818060000|2021-03-15 14:21:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|9178
1615818070000|2021-03-15 14:21:10|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|11223
1615818080000|2021-03-15 14:21:20|1053.2|1052.8|1053.2|1052.8|1053.6|1053.2|1053|1052.6|10302
1615818090000|2021-03-15 14:21:30|1053|1053.2|1053.4|1053|1053.6|1053.2|1053|1052.8|15172
1615818110000|2021-03-15 14:21:50|1053|1052.8|1053.4|1053.2|1053.4|1053.2|1053|1052.8|7921
1615818120000|2021-03-15 14:22:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1885
1615818130000|2021-03-15 14:22:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|879
1615818140000|2021-03-15 14:22:20|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1615818150000|2021-03-15 14:22:30|1053|1052.6|1053|1052.6|1053.2|1053|1053|1052.6|1171
1615818160000|2021-03-15 14:22:40|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|439
1615818170000|2021-03-15 14:22:50|1053||1053.2||1053.2||1053||310
1615818180000|2021-03-15 14:23:00|1053.4|1052.8|1053.2|1052.6|1053.6|1053.2|1053|1052.6|4079
1615818190000|2021-03-15 14:23:10|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|813
1615818200000|2021-03-15 14:23:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615818210000|2021-03-15 14:23:30|1052.8||1053||1053||1052.8||1087
1615818220000|2021-03-15 14:23:40|1052.8|1052.4|1052.4|1052|1052.8|1052.6|1052.2|1052|7364
1615818230000|2021-03-15 14:23:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1615818260000|2021-03-15 14:24:20|1052.6||1052.6||1052.6||1052.6||154
1615818270000|2021-03-15 14:24:30|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|3128
1615818280000|2021-03-15 14:24:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|500
1615818290000|2021-03-15 14:24:50|1053|1053|1053.4|1053.2|1053.4|1053.2|1053|1053|8
1615818300000|2021-03-15 14:25:00|1053.6|1053.4|1054.2|1053.6|1054.2|1053.8|1053.6|1053.2|10815
1615818310000|2021-03-15 14:25:10|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|108
1615818320000|2021-03-15 14:25:20|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.6|1054.2|3145
1615818330000|2021-03-15 14:25:30|1054.8||1054.8||1054.8||1054.8||0
1615818340000|2021-03-15 14:25:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|939
1615818350000|2021-03-15 14:25:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1675
1615818360000|2021-03-15 14:26:00|1055|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|1526
1615818370000|2021-03-15 14:26:10||1054.6||1054.6||1054.6||1054.6|398
1615818380000|2021-03-15 14:26:20|1054.6|1054.4|1054.6|1054|1054.6|1054.4|1054.4|1054|7535
1615818390000|2021-03-15 14:26:30|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|81
1615818400000|2021-03-15 14:26:40||1054.2||1054.2||1054.4||1054.2|0
1615818410000|2021-03-15 14:26:50||1054.4||1054.4||1054.4||1054.4|0
1615818420000|2021-03-15 14:27:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1615818430000|2021-03-15 14:27:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|37
1615818440000|2021-03-15 14:27:20|1055|1054.6|1055|1054.6|1055|1054.8|1054.6|1054.6|1520
1615818450000|2021-03-15 14:27:30|1054.8||1054.8||1055||1054.8||1981
1615818460000|2021-03-15 14:27:40|1055||1054.8||1055||1054.8||1817
1615818480000|2021-03-15 14:28:00|1054.6|1054.4|1054.6|1054|1054.8|1054.4|1054.2|1053.8|55
1615818490000|2021-03-15 14:28:10|1054.8|1054.2|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|4000
1615818500000|2021-03-15 14:28:20|||||||||26
1615818520000|2021-03-15 14:28:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|1285
1615818530000|2021-03-15 14:28:50|1054.6|1054.2|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|439
1615818540000|2021-03-15 14:29:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615818550000|2021-03-15 14:29:10|1055.6|1055.2|1055|1054.8|1055.6|1055.2|1055|1054.8|4249
1615818570000|2021-03-15 14:29:30|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1351
1615818590000|2021-03-15 14:29:50|1054.6|1054.6|1054.6|1054.4|1054.8|1054.6|1054.2|1054|12090
1615818600000|2021-03-15 14:30:00|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.6|794
1615818620000|2021-03-15 14:30:20|1054||1054||1054||1054||0
1615818630000|2021-03-15 14:30:30|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|308
1615818650000|2021-03-15 14:30:50|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|1921
1615818660000|2021-03-15 14:31:00|1053.8|1053.6|1053.2|1052.8|1054|1053.8|1053.2|1052.8|6183
1615818670000|2021-03-15 14:31:10|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|1612
1615818680000|2021-03-15 14:31:20|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|2159
1615818690000|2021-03-15 14:31:30|1053.2|1052.8|1053|1052.6|1053.4|1053|1053|1052.4|500
1615818700000|2021-03-15 14:31:40|1053.2|1052.8|1053.4|1053|1053.6|1053|1053.2|1052.8|527
1615818710000|2021-03-15 14:31:50|1053.2||1053.2||1053.2||1053.2||0
1615818720000|2021-03-15 14:32:00|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|2106
1615818730000|2021-03-15 14:32:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|50
1615818740000|2021-03-15 14:32:20|1053.2|1052.8|1053.8|1053.4|1054.2|1053.8|1053.2|1052.8|2531
1615818790000|2021-03-15 14:33:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|1141
1615818800000|2021-03-15 14:33:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615818810000|2021-03-15 14:33:30|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615818830000|2021-03-15 14:33:50|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|2566
1615818840000|2021-03-15 14:34:00|1054.4|1054.2|1054.6|1054.2|1054.8|1054.2|1054.2|1054|6308
1615818850000|2021-03-15 14:34:10|1054.4||1054.6||1054.6||1054.4||553
1615818870000|2021-03-15 14:34:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|3638
1615818880000|2021-03-15 14:34:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|11423
1615818890000|2021-03-15 14:34:50||1054.6||1054.4||1054.6||1054.4|2967
1615818900000|2021-03-15 14:35:00|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|14050
1615818910000|2021-03-15 14:35:10|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|765
1615818920000|2021-03-15 14:35:20|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|10443
1615818930000|2021-03-15 14:35:30|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|2690
1615818940000|2021-03-15 14:35:40|1056.8|1056|1056.4|1056|1056.8|1056.4|1056.4|1056|508
1615818950000|2021-03-15 14:35:50|1056.6|1056.2|1056.2|1055.8|1056.8|1056.4|1056|1055.8|13967
1615818960000|2021-03-15 14:36:00|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1056|1307
1615818970000|2021-03-15 14:36:10|1056.4|1055.8|1056.4|1056|1056.4|1056.2|1056.4|1055.8|3174
1615818980000|2021-03-15 14:36:20||1055.8||1055.8||1055.8||1055.8|0
1615818990000|2021-03-15 14:36:30|1056.2|1055.6|1056|1055.6|1056.4|1055.6|1056|1055.6|1923
1615819000000|2021-03-15 14:36:40||1055.8||1055.8||1055.8||1055.8|0
1615819030000|2021-03-15 14:37:10|1055.8|1055.6|1055.8|1055.4|1056|1055.8|1055.6|1055.4|4628
1615819040000|2021-03-15 14:37:20|1056|1055.6|1056|1055.6|1056|1055.8|1056|1055.6|445
1615819050000|2021-03-15 14:37:30|1055.8||1056||1056||1055.8||499
1615819060000|2021-03-15 14:37:40|1055.8|1055.4|1055.2|1054.6|1055.8|1055.4|1055|1054.6|2190
1615819070000|2021-03-15 14:37:50|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|3250
1615819080000|2021-03-15 14:38:00|1055.4|1054.8|1056.2|1055.6|1056.2|1055.6|1055.4|1054.8|1374
1615819090000|2021-03-15 14:38:10|1056||1056||1056||1056||0
1615819100000|2021-03-15 14:38:20|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|7810
1615819110000|2021-03-15 14:38:30||1055||1055||1055||1054.8|0
1615819120000|2021-03-15 14:38:40||1055.2||1055||1055.2||1055|0
1615819140000|2021-03-15 14:39:00|1055.2|1055.4|1055.6|1055.2|1055.6|1055.4|1055.2|1055|7400
1615819150000|2021-03-15 14:39:10||1055.4||1055.2||1055.4||1055.2|0
1615819160000|2021-03-15 14:39:20|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|6433
1615819170000|2021-03-15 14:39:30|1055.2|1054.8|1055.6|1055.2|1055.8|1055.6|1055.2|1054.8|2590
1615819190000|2021-03-15 14:39:50|1055.4||1055.4||1055.4||1055.4||0
1615819200000|2021-03-15 14:40:00|1055.2|1055|1054.8|1054.4|1055.2|1055|1054.4|1054|4546
1615819210000|2021-03-15 14:40:10|1055|1054.6|1055|1054.6|1055.2|1054.8|1054.6|1054.4|2601
1615819220000|2021-03-15 14:40:20|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|960
1615819230000|2021-03-15 14:40:30|1054.8||1054.6||1054.8||1054.6||0
1615819240000|2021-03-15 14:40:40|1054.8|1054.2|1054.4|1054|1054.8|1054.2|1054.4|1054|1867
1615819260000|2021-03-15 14:41:00|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|969
1615819270000|2021-03-15 14:41:10|1054.4||1054.4||1054.4||1054.4||813
1615819280000|2021-03-15 14:41:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|6
1615819290000|2021-03-15 14:41:30||1054.2||1054.4||1054.4||1054.2|0
1615819310000|2021-03-15 14:41:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|2360
1615819320000|2021-03-15 14:42:00|1054.6||1054.6||1054.6||1054.6||0
1615819340000|2021-03-15 14:42:20|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|1458
1615819350000|2021-03-15 14:42:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615819360000|2021-03-15 14:42:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1615819380000|2021-03-15 14:43:00||1054.8||1054.6||1054.8||1054.6|412
1615819400000|2021-03-15 14:43:20|1055.2|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.8|2391
1615819410000|2021-03-15 14:43:30|1055.4||1055.4||1055.4||1055.2||0
1615819420000|2021-03-15 14:43:40|1055.6||1055.4||1055.6||1055.4||0
1615819430000|2021-03-15 14:43:50|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|664
1615819440000|2021-03-15 14:44:00|1055.4||1055.4||1055.4||1055.4||292
1615819450000|2021-03-15 14:44:10|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.6|453
1615819460000|2021-03-15 14:44:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1615819470000|2021-03-15 14:44:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|2898
1615819500000|2021-03-15 14:45:00|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054.2|497
1615819510000|2021-03-15 14:45:10|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|2000
1615819530000|2021-03-15 14:45:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1865
1615819550000|2021-03-15 14:45:50|1054.2|1053.8|1054.2|1053.6|1054.2|1054|1053.6|1053.4|52202
1615819560000|2021-03-15 14:46:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1053.6|1053.2|11024
1615819570000|2021-03-15 14:46:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|496
1615819600000|2021-03-15 14:46:40|||||||||100
1615819620000|2021-03-15 14:47:00|1053.6||1053.6||1053.8||1053.6||95
1615819630000|2021-03-15 14:47:10|1053.8||1053.6||1053.8||1053.6||12446
1615819650000|2021-03-15 14:47:30|||||||||1000
1615819660000|2021-03-15 14:47:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|2248
1615819680000|2021-03-15 14:48:00||1053.6||1053.6||1053.6||1053.6|0
1615819690000|2021-03-15 14:48:10|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1033
1615819700000|2021-03-15 14:48:20|1053.8|1053.4|1053.2|1053|1053.8|1053.4|1053.2|1053|2214
1615819710000|2021-03-15 14:48:30|1053|1052.8|1053|1052.6|1053.4|1053|1052.8|1052.6|3398
1615819720000|2021-03-15 14:48:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1713
1615819740000|2021-03-15 14:49:00|1052.8|1052.4|1052.6|1052|1053|1052.4|1052.4|1052|3311
1615819750000|2021-03-15 14:49:10|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|3392
1615819770000|2021-03-15 14:49:30|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|6896
1615819780000|2021-03-15 14:49:40|1052.6|1052.6|1052.4|1052|1052.6|1052.6|1052.4|1052|1200
1615819790000|2021-03-15 14:49:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1223
1615819800000|2021-03-15 14:50:00|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1615819810000|2021-03-15 14:50:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|492
1615819830000|2021-03-15 14:50:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1615819850000|2021-03-15 14:50:50|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|1456
1615819860000|2021-03-15 14:51:00|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|988
1615819880000|2021-03-15 14:51:20||1051.4||1051.4||1051.4||1051.4|0
1615819890000|2021-03-15 14:51:30|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|8
1615819900000|2021-03-15 14:51:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|1286
1615819910000|2021-03-15 14:51:50|1051.6|1051.2|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|2597
1615819920000|2021-03-15 14:52:00|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1615819930000|2021-03-15 14:52:10|1051|1051|1051|1050.6|1051.4|1051.2|1050.8|1050.6|12554
1615819950000|2021-03-15 14:52:30|1050.8||1050.8||1050.8||1050.8||0
1615819970000|2021-03-15 14:52:50|1051||1051||1051||1051||0
1615819980000|2021-03-15 14:53:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|951
1615819990000|2021-03-15 14:53:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|189
1615820000000|2021-03-15 14:53:20|||||||||50
1615820010000|2021-03-15 14:53:30|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|500
1615820020000|2021-03-15 14:53:40|1050|1049.8|1050|1049.6|1050.4|1050|1049.8|1049.6|15426
1615820030000|2021-03-15 14:53:50|1050.2||1050.2||1050.2||1050.2||0
1615820040000|2021-03-15 14:54:00|1050|1049.8|1050.2|1050|1050.4|1050.2|1050|1049.8|2625
1615820050000|2021-03-15 14:54:10|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.6|1051
1615820060000|2021-03-15 14:54:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1615820070000|2021-03-15 14:54:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|2565
1615820080000|2021-03-15 14:54:40|1050.4|1050.4|1050.2|1050|1050.4|1050.4|1050.2|1050|1237
1615820090000|2021-03-15 14:54:50|||||||||18
1615820100000|2021-03-15 14:55:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.6|929
1615820110000|2021-03-15 14:55:10|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1615820130000|2021-03-15 14:55:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|5500
1615820150000|2021-03-15 14:55:50|1049.8|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|0
1615820160000|2021-03-15 14:56:00|1049.6|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.2|1031
1615820170000|2021-03-15 14:56:10|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.8|1049.2|20079
1615820180000|2021-03-15 14:56:20|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.4|1049|0
1615820190000|2021-03-15 14:56:30|1049.6||1049.8||1049.8||1049.6||0
1615820220000|2021-03-15 14:57:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|12945
1615820240000|2021-03-15 14:57:20|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|750
1615820250000|2021-03-15 14:57:30|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|898
1615820260000|2021-03-15 14:57:40||1049.2||1049.2||1049.2||1049.2|0
1615820300000|2021-03-15 14:58:20|1049.6||1049.6||1049.6||1049.4||500
1615820320000|2021-03-15 14:58:40||1049.4||1049.2||1049.4||1049.2|435
1615820330000|2021-03-15 14:58:50||1049.4||1049.4||1049.4||1049.4|0
1615820340000|2021-03-15 14:59:00|1049.8||1049.8||1049.8||1049.8||0
1615820350000|2021-03-15 14:59:10|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|1862
1615820360000|2021-03-15 14:59:20|1049.4||1049.4||1049.6||1049.4||60
1615820370000|2021-03-15 14:59:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.4|1049|1931
1615820390000|2021-03-15 14:59:50|1050|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|1586
1615820400000|2021-03-15 15:00:00|1049.8|1049.4|1049|1048.6|1049.8|1049.4|1049|1048.4|4495
1615820420000|2021-03-15 15:00:20|1048.8||1049||1049||1048.8||7
1615820450000|2021-03-15 15:00:50|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|4992
1615820470000|2021-03-15 15:01:10|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|1993
1615820510000|2021-03-15 15:01:50|1049|1048.8|1048.6|1048.2|1049|1048.8|1048.6|1048.2|1356
1615820520000|2021-03-15 15:02:00|1048.8|1048.4|1049.2|1049|1049.2|1049|1048.8|1048.4|2167
1615820530000|2021-03-15 15:02:10|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|1788
1615820540000|2021-03-15 15:02:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615820550000|2021-03-15 15:02:30|1049.8|1049.4|1049.8|1049.6|1050.2|1049.8|1049.8|1049.4|2836
1615820560000|2021-03-15 15:02:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|728
1615820570000|2021-03-15 15:02:50|1049.4||1049.4||1049.4||1049.4||1187
1615820580000|2021-03-15 15:03:00|1049.2|1049|1049.4|1049|1049.6|1049|1049.2|1048.8|128
1615820590000|2021-03-15 15:03:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|570
1615820600000|2021-03-15 15:03:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.6|1049.4|1049|32
1615820610000|2021-03-15 15:03:30|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|3358
1615820620000|2021-03-15 15:03:40|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|496
1615820640000|2021-03-15 15:04:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|570
1615820660000|2021-03-15 15:04:20|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1333
1615820670000|2021-03-15 15:04:30|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|2641
1615820680000|2021-03-15 15:04:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|5000
1615820690000|2021-03-15 15:04:50|||||||||128
1615820700000|2021-03-15 15:05:00|1049.4|1049|1049.4|1049|1049.4|1049.2|1049|1048.8|12565
1615820710000|2021-03-15 15:05:10|1049.6|1049.2|1049|1048.6|1049.8|1049.2|1049|1048.6|5192
1615820720000|2021-03-15 15:05:20|1049.2|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|3521
1615820730000|2021-03-15 15:05:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1615820740000|2021-03-15 15:05:40|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|416
1615820750000|2021-03-15 15:05:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.6|736
1615820760000|2021-03-15 15:06:00||1048.4||1048.6||1048.6||1048.4|0
1615820770000|2021-03-15 15:06:10|||||||||70
1615820780000|2021-03-15 15:06:20|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|534
1615820800000|2021-03-15 15:06:40|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|2470
1615820810000|2021-03-15 15:06:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|319
1615820850000|2021-03-15 15:07:30|1048.4|1048.4|1048.4|1048.2|1048.4|1048.4|1048.4|1048.2|453
1615820860000|2021-03-15 15:07:40|1048.6|1048.4|1048.2|1048|1048.6|1048.4|1048.2|1048|1072
1615820870000|2021-03-15 15:07:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1625
1615820880000|2021-03-15 15:08:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047.2|3295
1615820890000|2021-03-15 15:08:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1683
1615820900000|2021-03-15 15:08:20|1048||1048.2||1048.2||1048||5000
1615820910000|2021-03-15 15:08:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|324
1615820920000|2021-03-15 15:08:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|659
1615820930000|2021-03-15 15:08:50|1049|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.6|0
1615820940000|2021-03-15 15:09:00|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|942
1615820950000|2021-03-15 15:09:10||1048.6||1048.4||1048.6||1048.4|500
1615820960000|2021-03-15 15:09:20|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048|1047.8|7527
1615820970000|2021-03-15 15:09:30||1048||1047.8||1048||1047.8|2000
1615820980000|2021-03-15 15:09:40|||||||||1500
1615820990000|2021-03-15 15:09:50|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|822
1615821000000|2021-03-15 15:10:00|1047.4|1047|1048|1047.6|1048.2|1047.8|1047.4|1047|16164
1615821010000|2021-03-15 15:10:10|1047.8|1047.4|1047.8|1047.4|1048.2|1048|1047.8|1047.4|7611
1615821020000|2021-03-15 15:10:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|2774
1615821030000|2021-03-15 15:10:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|1148
1615821040000|2021-03-15 15:10:40|1048.2|1048.2|1048|1047.8|1048.2|1048.2|1048|1047.8|142
1615821050000|2021-03-15 15:10:50|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|2806
1615821060000|2021-03-15 15:11:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|1779
1615821080000|2021-03-15 15:11:20|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2745
1615821090000|2021-03-15 15:11:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1281
1615821110000|2021-03-15 15:11:50|1048.4|1048|1048|1047.6|1048.4|1048.2|1047.8|1047.4|19776
1615821150000|2021-03-15 15:12:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|2128
1615821180000|2021-03-15 15:13:00|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|3971
1615821200000|2021-03-15 15:13:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047|1046.8|3451
1615821210000|2021-03-15 15:13:30|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|890
1615821220000|2021-03-15 15:13:40||1047||1047||1047||1047|1376
1615821230000|2021-03-15 15:13:50|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|1850
1615821250000|2021-03-15 15:14:10|1047||1047||1047||1047||0
1615821260000|2021-03-15 15:14:20|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|3661
1615821270000|2021-03-15 15:14:30|1047.2||1047.4||1047.4||1047.2||0
1615821280000|2021-03-15 15:14:40|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|400
1615821290000|2021-03-15 15:14:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|11
1615821300000|2021-03-15 15:15:00|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1046.8|1112
1615821310000|2021-03-15 15:15:10|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.4|1350
1615821320000|2021-03-15 15:15:20|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|1579
1615821330000|2021-03-15 15:15:30|1048.4||1048||1048.4||1048||1969
1615821340000|2021-03-15 15:15:40|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|0
1615821350000|2021-03-15 15:15:50|||||||||585
1615821360000|2021-03-15 15:16:00|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|831
1615821370000|2021-03-15 15:16:10|1048|1047.6|1048.2|1048|1048.4|1048.2|1048|1047.6|1433
1615821380000|2021-03-15 15:16:20|1048.4|1048.2|1048.8|1048.4|1048.8|1048.6|1048.4|1048|1186
1615821390000|2021-03-15 15:16:30|1049|1048.6|1049.2|1049|1049.4|1049|1049|1048.6|853
1615821410000|2021-03-15 15:16:50|1049|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|1697
1615821420000|2021-03-15 15:17:00|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|1241
1615821450000|2021-03-15 15:17:30|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|2204
1615821460000|2021-03-15 15:17:40|1048.2|1047.6|1047.6|1047.4|1048.2|1047.6|1047.6|1047.4|806
1615821470000|2021-03-15 15:17:50|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|6
1615821490000|2021-03-15 15:18:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1852
1615821500000|2021-03-15 15:18:20||1047.2||1047.4||1047.4||1047.2|0
1615821530000|2021-03-15 15:18:50|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|4268
1615821540000|2021-03-15 15:19:00|1047.8||1047.8||1047.8||1047.8||0
1615821550000|2021-03-15 15:19:10|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|0
1615821560000|2021-03-15 15:19:20||1047.8||1047.8||1047.8||1047.8|0
1615821570000|2021-03-15 15:19:30|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1352
1615821600000|2021-03-15 15:20:00|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|4068
1615821610000|2021-03-15 15:20:10|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1077
1615821620000|2021-03-15 15:20:20|1048||1048||1048||1048||773
1615821640000|2021-03-15 15:20:40||1047.8||1047.8||1047.8||1047.8|0
1615821650000|2021-03-15 15:20:50|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|729
1615821660000|2021-03-15 15:21:00||1048||1048||1048||1048|0
1615821670000|2021-03-15 15:21:10||1047.8||1047.8||1047.8||1047.8|329
1615821680000|2021-03-15 15:21:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.4|1418
1615821690000|2021-03-15 15:21:30|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|696
1615821710000|2021-03-15 15:21:50|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|3527
1615821720000|2021-03-15 15:22:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|7399
1615821730000|2021-03-15 15:22:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|720
1615821750000|2021-03-15 15:22:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1760
1615821760000|2021-03-15 15:22:40|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|15936
1615821770000|2021-03-15 15:22:50|1047|1047|1046.8|1046.4|1047|1047|1046.8|1046.4|1854
1615821780000|2021-03-15 15:23:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|1376
1615821790000|2021-03-15 15:23:10|1046.8|1046.4|1047.4|1047|1047.4|1047.2|1046.8|1046.4|4093
1615821800000|2021-03-15 15:23:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|898
1615821810000|2021-03-15 15:23:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|2584
1615821820000|2021-03-15 15:23:40|1047.2|1047.2|1047.2|1047|1047.2|1047.2|1047.2|1047|2816
1615821830000|2021-03-15 15:23:50||1046.8||1046.8||1046.8||1046.8|2000
1615821840000|2021-03-15 15:24:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.2|4756
1615821850000|2021-03-15 15:24:10||1046.6||1046.4||1046.6||1046.4|0
1615821860000|2021-03-15 15:24:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|1951
1615821870000|2021-03-15 15:24:30|1047|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|0
1615821880000|2021-03-15 15:24:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|7
1615821900000|2021-03-15 15:25:00|1046.8||1047||1047||1046.8||512
1615821910000|2021-03-15 15:25:10|1046.6|1046.4|1046.6|1046|1046.8|1046.4|1046.6|1046|4053
1615821920000|2021-03-15 15:25:20|1046.4|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|2752
1615821940000|2021-03-15 15:25:40|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|3824
1615821960000|2021-03-15 15:26:00|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.8|2666
1615821970000|2021-03-15 15:26:10|1046.4|1046|1046.4|1045.8|1046.4|1046.2|1046.4|1045.8|0
1615821990000|2021-03-15 15:26:30|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|4448
1615822000000|2021-03-15 15:26:40|1046.2|1046|1046.2|1046|1046.2|1046|1046|1045.6|10500
1615822010000|2021-03-15 15:26:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|4165
1615822020000|2021-03-15 15:27:00|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|1632
1615822030000|2021-03-15 15:27:10|1046.2|1045.8|1045.8|1045.4|1046.4|1045.8|1045.6|1045.4|8439
1615822040000|2021-03-15 15:27:20||1045.6||1045.6||1045.6||1045.4|462
1615822050000|2021-03-15 15:27:30|1045.6|1045.4|1045.4|1044.8|1045.6|1045.4|1045.2|1044.8|3915
1615822060000|2021-03-15 15:27:40|1045.2|1044.6|1044.8|1044.4|1045.2|1045|1044.8|1044.4|9967
1615822070000|2021-03-15 15:27:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1023
1615822080000|2021-03-15 15:28:00|1045|1044.6|1044.6|1044.2|1045|1044.6|1044.6|1044|4748
1615822090000|2021-03-15 15:28:10|1044.4|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.6|622
1615822100000|2021-03-15 15:28:20|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|738
1615822110000|2021-03-15 15:28:30|1044|1043.6|1043.8|1043.4|1044.2|1043.6|1043.8|1043.4|0
1615822120000|2021-03-15 15:28:40|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|11599
1615822140000|2021-03-15 15:29:00|1044|1044|1043.8|1043.4|1044|1044|1043.6|1043.2|3447
1615822150000|2021-03-15 15:29:10|1043.6|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.6|2195
1615822160000|2021-03-15 15:29:20|1044|1044|1044.8|1044.2|1045|1044.4|1044|1044|5
1615822170000|2021-03-15 15:29:30|1044.6|1044|1044.4|1044|1044.6|1044|1044.2|1043.8|2327
1615822190000|2021-03-15 15:29:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|1108
1615822200000|2021-03-15 15:30:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1043.8|600
1615822210000|2021-03-15 15:30:10|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|3221
1615822220000|2021-03-15 15:30:20|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|0
1615822230000|2021-03-15 15:30:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1334
1615822240000|2021-03-15 15:30:40|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.6|1597
1615822250000|2021-03-15 15:30:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1615822260000|2021-03-15 15:31:00|1044|1043.6|1044.4|1044|1044.4|1044|1043.4|1043|15378
1615822270000|2021-03-15 15:31:10|1044.2|1043.8|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|25921
1615822280000|2021-03-15 15:31:20|1043.4|1043|1043.8|1043.2|1043.8|1043.4|1043.4|1043|6690
1615822290000|2021-03-15 15:31:30|1043.6|1043|1043|1042.6|1043.6|1043|1042.8|1042.6|6500
1615822300000|2021-03-15 15:31:40|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1042.8|1042.6|1858
1615822310000|2021-03-15 15:31:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|2522
1615822320000|2021-03-15 15:32:00|1043|1042.2|1043|1042.6|1043|1042.6|1043|1042.2|1523
1615822330000|2021-03-15 15:32:10|1042.8|1042.8|1043.2|1042.8|1043.2|1042.8|1042.8|1042.8|1722
1615822340000|2021-03-15 15:32:20|1043|1042.6|1042.6|1042.2|1043.2|1042.8|1042.4|1042.2|11531
1615822350000|2021-03-15 15:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.2|1042|3375
1615822360000|2021-03-15 15:32:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|4318
1615822370000|2021-03-15 15:32:50|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|2313
1615822380000|2021-03-15 15:33:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042|1000
1615822390000|2021-03-15 15:33:10|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1615822400000|2021-03-15 15:33:20||1042.6||1042.6||1042.6||1042.6|0
1615822410000|2021-03-15 15:33:30|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|8
1615822430000|2021-03-15 15:33:50|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|5491
1615822440000|2021-03-15 15:34:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.8|1558
1615822450000|2021-03-15 15:34:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.2|3206
1615822460000|2021-03-15 15:34:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|3403
1615822470000|2021-03-15 15:34:30|1042.8|1042.4|1042.4|1042|1043|1042.6|1042.4|1042|3409
1615822490000|2021-03-15 15:34:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.2|13295
1615822500000|2021-03-15 15:35:00|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|401
1615822510000|2021-03-15 15:35:10|1041.8|1041.4|1041.4|1040.8|1041.8|1041.4|1041|1040.8|9005
1615822520000|2021-03-15 15:35:20|1041.6|1041|1041.4|1041|1041.8|1041.6|1040.8|1040.4|41056
1615822530000|2021-03-15 15:35:30|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|6226
1615822540000|2021-03-15 15:35:40|1041.4|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|3458
1615822550000|2021-03-15 15:35:50|1041|1040.4|1041.2|1040.6|1041.4|1041|1040.8|1040.4|14088
1615822560000|2021-03-15 15:36:00|1041|1040.8|1040.8|1040.4|1041|1040.8|1040.6|1040.2|1586
1615822570000|2021-03-15 15:36:10|1041|1040.6|1041.2|1041|1041.4|1041|1041|1040.6|5558
1615822580000|2021-03-15 15:36:20|1041|1040.8|1040.8|1040.4|1041|1040.8|1040.6|1040.2|4965
1615822590000|2021-03-15 15:36:30|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040|1039.8|14321
1615822600000|2021-03-15 15:36:40|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040.4|1040|3174
1615822610000|2021-03-15 15:36:50|1040.6|1040.4|1039.8|1039.4|1040.6|1040.4|1039.8|1039.2|8082
1615822620000|2021-03-15 15:37:00|1040|1039.2|1040.2|1039.6|1040.2|1039.8|1039.6|1039.2|5122
1615822630000|2021-03-15 15:37:10|1040|1039.4|1039.8|1039.2|1040|1039.4|1039.4|1039|7427
1615822640000|2021-03-15 15:37:20|1039.6|1039|1039.8|1039.2|1039.8|1039.2|1039.4|1039|0
1615822650000|2021-03-15 15:37:30|1039.6|1039|1039|1038.8|1039.6|1039.2|1039|1038.8|1941
1615822660000|2021-03-15 15:37:40|1039.2|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1039|1951
1615822670000|2021-03-15 15:37:50|1040|1039.2|1039.2|1038.6|1040|1039.2|1038.8|1038.4|4334
1615822680000|2021-03-15 15:38:00|1039|1038.8|1038.8|1038.4|1039.2|1038.8|1038.6|1038.4|10513
1615822690000|2021-03-15 15:38:10|1038.6|1038.2|1038.8|1038.4|1039|1038.4|1038.6|1038.2|978
1615822700000|2021-03-15 15:38:20|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|5000
1615822710000|2021-03-15 15:38:30|1038.6|1038.2|1038.8|1038.2|1039|1038.6|1038.6|1038.2|1028
1615822720000|2021-03-15 15:38:40|1038.6|1038|1038.6|1038|1038.6|1038|1038.2|1038|1043
1615822730000|2021-03-15 15:38:50|1038.8|1038.2|1039.8|1039.4|1040|1039.6|1038.6|1038.2|7432
1615822740000|2021-03-15 15:39:00|1040||1039.8||1040||1039.8||0
1615822750000|2021-03-15 15:39:10|1040|1039.2|1039.8|1039.2|1040|1039.8|1039.6|1039.2|2722
1615822760000|2021-03-15 15:39:20|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|848
1615822770000|2021-03-15 15:39:30|1039.8|1039.4|1039.8|1039.6|1040|1039.8|1039.8|1039.4|4015
1615822780000|2021-03-15 15:39:40|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.4|1039|6682
1615822790000|2021-03-15 15:39:50|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|600
1615822800000|2021-03-15 15:40:00|1039.8||1040||1040||1039.8||500
1615822810000|2021-03-15 15:40:10|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.6|23477
1615822820000|2021-03-15 15:40:20|1040|1039.8|1039.8|1039.6|1040.6|1040.2|1039.8|1039.6|19633
1615822830000|2021-03-15 15:40:30|1040|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.6|2946
1615822840000|2021-03-15 15:40:40|1040.2|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|2000
1615822850000|2021-03-15 15:40:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|3991
1615822860000|2021-03-15 15:41:00|1040|1039.6|1040.6|1040.2|1040.8|1040.6|1040|1039.6|8788
1615822870000|2021-03-15 15:41:10|1040.4||1040.4||1040.4||1040.4||0
1615822880000|2021-03-15 15:41:20|1040.6||1040.4||1040.6||1040.4||48
1615822890000|2021-03-15 15:41:30|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|3440
1615822900000|2021-03-15 15:41:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|981
1615822920000|2021-03-15 15:42:00|1041.2|1040.8|1042.2|1041.8|1042.2|1041.8|1041.2|1040.8|3087
1615822930000|2021-03-15 15:42:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|4508
1615822940000|2021-03-15 15:42:20|1042|1041.6|1041.2|1040.8|1042|1041.6|1041.2|1040.8|7707
1615822950000|2021-03-15 15:42:30|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|4401
1615822960000|2021-03-15 15:42:40|1041.2|1040.8|1041.2|1040.6|1041.2|1041|1041|1040.6|611
1615822970000|2021-03-15 15:42:50||1040.8||1040.8||1040.8||1040.8|0
1615822980000|2021-03-15 15:43:00|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|1321
1615822990000|2021-03-15 15:43:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.6|1040.2|14241
1615823000000|2021-03-15 15:43:20|1040.8|1040.8|1040.6|1040.2|1041|1040.8|1040.4|1040.2|6134
1615823010000|2021-03-15 15:43:30|1040.4|1040|1040.2|1039.8|1040.6|1040|1040.2|1039.8|1906
1615823020000|2021-03-15 15:43:40|1040.4|1040|1041.2|1040.8|1041.2|1041|1040.4|1040|24325
1615823030000|2021-03-15 15:43:50|1041.4|1041|1041.4|1041|1041.8|1041.4|1041.2|1040.8|11725
1615823040000|2021-03-15 15:44:00|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.4|1040.2|6026
1615823050000|2021-03-15 15:44:10||1040.8||1040.8||1040.8||1040.8|1100
1615823060000|2021-03-15 15:44:20|1040.8|1040.6|1040.4|1040|1040.8|1040.6|1040.4|1040|1150
1615823070000|2021-03-15 15:44:30|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.6|1663
1615823080000|2021-03-15 15:44:40|1039.8|1039.6|1040.4|1039.8|1040.4|1040|1039.8|1039.6|1700
1615823090000|2021-03-15 15:44:50|1040.6|1040|1040.2|1039.8|1040.6|1040.2|1040|1039.8|1561
1615823100000|2021-03-15 15:45:00|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.2|1040|3719
1615823110000|2021-03-15 15:45:10|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040.2|1039.8|5562
1615823120000|2021-03-15 15:45:20|1040.2|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|2863
1615823130000|2021-03-15 15:45:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|3935
1615823140000|2021-03-15 15:45:40|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1103
1615823150000|2021-03-15 15:45:50|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|3348
1615823160000|2021-03-15 15:46:00|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.8|2627
1615823170000|2021-03-15 15:46:10|1039||1039.2||1039.2||1039||1000
1615823180000|2021-03-15 15:46:20|1039|1038.6|1037.4|1037|1039|1038.6|1037.4|1037|40310
1615823190000|2021-03-15 15:46:30|1037.2|1036.8|1037|1036.4|1037.4|1037|1036.6|1036.2|59165
1615823200000|2021-03-15 15:46:40|1037.2|1036.6|1036.6|1036.2|1037.8|1037.6|1036.4|1036|38222
1615823210000|2021-03-15 15:46:50|1036.8|1036|1037|1036.6|1037.2|1036.6|1036.2|1036|3894
1615823220000|2021-03-15 15:47:00|1036.8|1036.4|1037.2|1037|1037.6|1037|1036.6|1036.2|16761
1615823230000|2021-03-15 15:47:10|1037|1036.6|1037.4|1036.8|1037.6|1036.8|1036.8|1036.4|4834
1615823240000|2021-03-15 15:47:20|1037|1037|1036.4|1036|1037|1037.2|1036.4|1036|12597
1615823250000|2021-03-15 15:47:30|1036.6|1036.2|1036.4|1036|1036.8|1036.4|1036.2|1036|5710
1615823260000|2021-03-15 15:47:40|1036.2|1035.8|1035.6|1035|1036.2|1036|1035.4|1035|22267
1615823270000|2021-03-15 15:47:50|1035.4|1035.2|1035.2|1034.8|1035.6|1035.2|1034.8|1034.4|18399
1615823280000|2021-03-15 15:48:00|1035|1034.6|1035.2|1035|1035.4|1035|1034.6|1034.4|10647
1615823290000|2021-03-15 15:48:10|1035|1034.8|1035.6|1035.2|1035.8|1035.4|1034.8|1034.4|15901
1615823300000|2021-03-15 15:48:20|1035.4|1035|1036.6|1036|1036.6|1036|1035|1034.6|22900
1615823310000|2021-03-15 15:48:30|1036.4|1036.2|1036.6|1036.4|1037|1036.6|1036.4|1036|5407
1615823320000|2021-03-15 15:48:40|1036.8|1036.2|1036.6|1036|1036.8|1036.4|1036.2|1036|4996
1615823330000|2021-03-15 15:48:50|1036.8|1036.2|1037.8|1037.4|1038.4|1037.8|1036.4|1036.2|14609
1615823340000|2021-03-15 15:49:00|1038|1037.6|1038.8|1038.4|1039|1038.4|1038|1037.6|3299
1615823350000|2021-03-15 15:49:10|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|929
1615823360000|2021-03-15 15:49:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|13261
1615823380000|2021-03-15 15:49:40|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.6|1038.4|4219
1615823390000|2021-03-15 15:49:50|1039.2|1038.4|1039|1038.8|1039.2|1038.8|1039|1038.4|2404
1615823400000|2021-03-15 15:50:00|1038.6|1038.6|1039|1038.4|1039|1038.8|1038.6|1038.2|3420
1615823410000|2021-03-15 15:50:10|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.6|0
1615823420000|2021-03-15 15:50:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|3504
1615823430000|2021-03-15 15:50:30|1038.4|1038.4|1039.4|1039|1039.4|1039|1038.4|1038.2|9974
1615823440000|2021-03-15 15:50:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1428
1615823450000|2021-03-15 15:50:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|186
1615823460000|2021-03-15 15:51:00|1039.6|1039.2|1040.2|1039.8|1040.4|1039.8|1039.6|1039.2|6186
1615823470000|2021-03-15 15:51:10|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|917
1615823480000|2021-03-15 15:51:20|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|2328
1615823490000|2021-03-15 15:51:30|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.6|3085
1615823500000|2021-03-15 15:51:40|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|8057
1615823510000|2021-03-15 15:51:50|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|507
1615823520000|2021-03-15 15:52:00|1039.8|1039|1040|1039.4|1040|1039.6|1039.6|1039|1027
1615823530000|2021-03-15 15:52:10|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1615823540000|2021-03-15 15:52:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1004
1615823550000|2021-03-15 15:52:30||1039.6||1039.6||1039.6||1039.4|997
1615823560000|2021-03-15 15:52:40|1040|1039.4|1039.6|1039.4|1040|1039.4|1039.6|1039.4|397
1615823570000|2021-03-15 15:52:50|1039.8||1039.8||1039.8||1039.8||0
1615823580000|2021-03-15 15:53:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|266
1615823590000|2021-03-15 15:53:10|1039.8|1039.4|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|1417
1615823600000|2021-03-15 15:53:20|1040|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.4|0
1615823620000|2021-03-15 15:53:40||1039.6||1039.8||1039.8||1039.6|3000
1615823630000|2021-03-15 15:53:50|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|2009
1615823650000|2021-03-15 15:54:10|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040.2|1039.6|4000
1615823660000|2021-03-15 15:54:20|1040.4|1040|1040.8|1040.6|1040.8|1040.6|1040.4|1040|468
1615823670000|2021-03-15 15:54:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040|897
1615823680000|2021-03-15 15:54:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|789
1615823700000|2021-03-15 15:55:00|1040.6|1040.2|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|969
1615823710000|2021-03-15 15:55:10|1041|1040.8|1041.6|1041.2|1041.8|1041.2|1041|1040.8|951
1615823720000|2021-03-15 15:55:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1040.8|1500
1615823730000|2021-03-15 15:55:30|1041|1041|1041.4|1041.2|1041.4|1041.2|1040.8|1040.6|6837
1615823740000|2021-03-15 15:55:40|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|1274
1615823760000|2021-03-15 15:56:00|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.4|1041|2877
1615823770000|2021-03-15 15:56:10|1041.6||1041.8||1041.8||1041.6||28
1615823790000|2021-03-15 15:56:30||1041.2||1041.4||1041.4||1041.2|0
1615823800000|2021-03-15 15:56:40|1041.6||1041.8||1041.8||1041.6||0
1615823810000|2021-03-15 15:56:50|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1118
1615823820000|2021-03-15 15:57:00|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.4|1040.8|0
1615823830000|2021-03-15 15:57:10|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1040.8|500
1615823840000|2021-03-15 15:57:20|1041.2|1040.8|1041.6|1041.4|1041.6|1041.4|1041.2|1040.8|3646
1615823850000|2021-03-15 15:57:30|1041.8|1041.6|1042.2|1041.8|1042.6|1042.2|1041.8|1041.4|4818
1615823860000|2021-03-15 15:57:40|1042|1041.6|1042.2|1042|1042.2|1042|1042|1041.6|3470
1615823870000|2021-03-15 15:57:50|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|0
1615823880000|2021-03-15 15:58:00|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|7485
1615823890000|2021-03-15 15:58:10|1042|1042|1041.6|1041.2|1042|1042|1041.2|1040.8|10669
1615823920000|2021-03-15 15:58:40|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|795
1615823930000|2021-03-15 15:58:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|2249
1615823940000|2021-03-15 15:59:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|2756
1615823950000|2021-03-15 15:59:10|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.2|464
1615823960000|2021-03-15 15:59:20||1041.6||1041.4||1041.6||1041.4|3
1615823970000|2021-03-15 15:59:30|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|550
1615823980000|2021-03-15 15:59:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|1024
1615823990000|2021-03-15 15:59:50|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|578
1615824000000|2021-03-15 16:00:00|1041.2|1040.8|1041|1040.6|1041.2|1041|1040.8|1040.6|5315
1615824010000|2021-03-15 16:00:10|1041.2|1040.4|1041.4|1041|1041.4|1041.2|1041.2|1040.4|2830
1615824020000|2021-03-15 16:00:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|2732
1615824030000|2021-03-15 16:00:30|1041.8|1041|1041.4|1041|1041.8|1041|1041.4|1041|2759
1615824040000|2021-03-15 16:00:40|1041.6|1041.2|1041.4|1041|1041.6|1041.4|1041.4|1041|1059
1615824050000|2021-03-15 16:00:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|931
1615824060000|2021-03-15 16:01:00|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|320
1615824070000|2021-03-15 16:01:10||1041.4||1041.4||1041.4||1041.4|0
1615824080000|2021-03-15 16:01:20|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|933
1615824090000|2021-03-15 16:01:30|1041.4|1041.2|1042.2|1041.8|1042.2|1041.8|1041.4|1041.2|7723
1615824100000|2021-03-15 16:01:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1615824120000|2021-03-15 16:02:00|1042.2|1041.8|1042|1041.4|1042.2|1041.8|1041.2|1040.8|62270
1615824150000|2021-03-15 16:02:30|1042.2|1041.6|1042.4|1042|1042.4|1042|1042.2|1041.6|4916
1615824160000|2021-03-15 16:02:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|8540
1615824170000|2021-03-15 16:02:50|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|7061
1615824180000|2021-03-15 16:03:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1615824190000|2021-03-15 16:03:10|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.4|1041|1516
1615824200000|2021-03-15 16:03:20||1041.4||1041.6||1041.6||1041.4|0
1615824210000|2021-03-15 16:03:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|2786
1615824220000|2021-03-15 16:03:40|1042.2|1042|1042|1041.6|1042.2|1042|1041.8|1041.4|10888
1615824240000|2021-03-15 16:04:00||1041.8||1041.6||1041.8||1041.6|0
1615824270000|2021-03-15 16:04:30|1041.8||1041.8||1041.8||1041.8||0
1615824280000|2021-03-15 16:04:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041|706
1615824290000|2021-03-15 16:04:50|1041.4||1041.6||1041.6||1041.4||2
1615824300000|2021-03-15 16:05:00||1041.4||1041.4||1041.4||1041.4|90
1615824310000|2021-03-15 16:05:10|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041|1040.8|4
1615824320000|2021-03-15 16:05:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|4445
1615824330000|2021-03-15 16:05:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|699
1615824340000|2021-03-15 16:05:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|3280
1615824350000|2021-03-15 16:05:50|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1040.8|3834
1615824370000|2021-03-15 16:06:10|1041.6|1041.4|1041|1040.8|1041.6|1041.4|1041|1040.8|8706
1615824380000|2021-03-15 16:06:20|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|0
1615824390000|2021-03-15 16:06:30|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|621
1615824400000|2021-03-15 16:06:40|1041.6||1041.6||1041.6||1041.6||779
1615824440000|2021-03-15 16:07:20||1041.4||1041.4||1041.4||1041.4|350
1615824450000|2021-03-15 16:07:30|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|410
1615824460000|2021-03-15 16:07:40|1041.4||1041.4||1041.4||1041.2||1003
1615824490000|2021-03-15 16:08:10|1041.2||1041.2||1041.2||1041.2||0
1615824500000|2021-03-15 16:08:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|4700
1615824510000|2021-03-15 16:08:30||1041||1041.2||1041.4||1041|0
1615824530000|2021-03-15 16:08:50||1041.4||1041.4||1041.4||1041.4|0
1615824540000|2021-03-15 16:09:00|1041.4|1041.2|1041|1040.6|1041.4|1041.2|1040.8|1040.4|6383
1615824560000|2021-03-15 16:09:20|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|842
1615824570000|2021-03-15 16:09:30|1040.4|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040|2845
1615824580000|2021-03-15 16:09:40||1040.2||1040.4||1040.4||1040.2|0
1615824600000|2021-03-15 16:10:00|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|78
1615824610000|2021-03-15 16:10:10|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|1548
1615824620000|2021-03-15 16:10:20|1041.2|1041|1041|1040.6|1041.2|1041|1040.8|1040.6|3497
1615824630000|2021-03-15 16:10:30|1041.2||1041.2||1041.2||1041||0
1615824640000|2021-03-15 16:10:40|1041||1041||1041||1041||0
1615824650000|2021-03-15 16:10:50|1041.2|1040.8|1041.8|1041.4|1041.8|1041.4|1041|1040.8|474
1615824660000|2021-03-15 16:11:00|1042|1041.6|1042.4|1041.8|1042.4|1041.8|1042|1041.6|279
1615824700000|2021-03-15 16:11:40|1042.6|1042|1042.6|1042.2|1042.8|1042.4|1042.6|1042|0
1615824710000|2021-03-15 16:11:50|1042.8|1042.4|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|2953
1615824720000|2021-03-15 16:12:00|1042.4||1042.2||1042.4||1042.2||4
1615824730000|2021-03-15 16:12:10|1042.4|1042|1043|1042.6|1043|1042.6|1042.4|1042|2056
1615824760000|2021-03-15 16:12:40||1042.4||1042.4||1042.4||1042.4|0
1615824770000|2021-03-15 16:12:50|1042.8|1042.2|1042.4|1041.8|1042.8|1042.2|1042.4|1041.8|504
1615824780000|2021-03-15 16:13:00|1042.6|1042|1043.4|1043|1043.4|1043|1042.6|1042|13754
1615824800000|2021-03-15 16:13:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|1670
1615824810000|2021-03-15 16:13:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|321
1615824820000|2021-03-15 16:13:40|1042.8|1042.4|1042.6|1042.4|1043|1042.4|1042.6|1042.4|422
1615824830000|2021-03-15 16:13:50|1042.8||1042.8||1042.8||1042.8||4
1615824840000|2021-03-15 16:14:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|500
1615824850000|2021-03-15 16:14:10||1042.8||1042.8||1042.8||1042.8|0
1615824860000|2021-03-15 16:14:20|||||||||10
1615824880000|2021-03-15 16:14:40|1042.8|1042.6|1042.6|1042.2|1043|1042.8|1042.4|1042.2|4384
1615824890000|2021-03-15 16:14:50|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|924
1615824900000|2021-03-15 16:15:00|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|1389
1615824910000|2021-03-15 16:15:10|1043|1043|1043.2|1043|1043.4|1043|1043|1043|2
1615824920000|2021-03-15 16:15:20|1043.4|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|0
1615824930000|2021-03-15 16:15:30|1043.6||1043.6||1043.6||1043.4||0
1615824940000|2021-03-15 16:15:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|3227
1615824950000|2021-03-15 16:15:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1750
1615824960000|2021-03-15 16:16:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1615824970000|2021-03-15 16:16:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|2000
1615824980000|2021-03-15 16:16:20|1044.2|1043.8|1044|1043.6|1044.2|1044|1043.8|1043.4|5691
1615824990000|2021-03-15 16:16:30|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.6|548
1615825000000|2021-03-15 16:16:40||1044||1043.8||1044||1043.8|670
1615825010000|2021-03-15 16:16:50|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|541
1615825020000|2021-03-15 16:17:00|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1615825030000|2021-03-15 16:17:10|1044.2|1043.8|1044.4|1044|1044.4|1044|1044|1043.6|7941
1615825040000|2021-03-15 16:17:20|1044.2||1044.2||1044.2||1044.2||0
1615825050000|2021-03-15 16:17:30|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|553
1615825060000|2021-03-15 16:17:40|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1356
1615825070000|2021-03-15 16:17:50|1043.8||1043.8||1043.8||1043.8||0
1615825080000|2021-03-15 16:18:00|1044||1044||1044||1044||1031
1615825090000|2021-03-15 16:18:10|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|974
1615825100000|2021-03-15 16:18:20|1043.8||1043.8||1043.8||1043.8||0
1615825110000|2021-03-15 16:18:30|1043.6||1043.6||1043.6||1043.6||0
1615825120000|2021-03-15 16:18:40|1043.8|1043.2|1043.6|1043.2|1044|1043.6|1043.6|1043.2|11940
1615825130000|2021-03-15 16:18:50|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|4088
1615825140000|2021-03-15 16:19:00|1043.8||1043.8||1043.8||1043.8||500
1615825150000|2021-03-15 16:19:10|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|3970
1615825160000|2021-03-15 16:19:20|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|0
1615825170000|2021-03-15 16:19:30|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1043.8|3710
1615825180000|2021-03-15 16:19:40||1044.2||1044||1044.2||1044|0
1615825190000|2021-03-15 16:19:50||1044.2||1044||1044.2||1043.8|2000
1615825200000|2021-03-15 16:20:00|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|3055
1615825210000|2021-03-15 16:20:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1043.8|0
1615825220000|2021-03-15 16:20:20|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.8|1817
1615825230000|2021-03-15 16:20:30|1044|1044|1044.2|1044|1044.2|1044|1044|1044|515
1615825240000|2021-03-15 16:20:40|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|1141
1615825270000|2021-03-15 16:21:10|1044.4|1044.4|1044.4|1044.2|1044.4|1044.4|1044.4|1044.2|22
1615825280000|2021-03-15 16:21:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|12562
1615825290000|2021-03-15 16:21:30|1044.6|1044.4|1045|1044.6|1045|1044.8|1044.6|1044.4|5395
1615825320000|2021-03-15 16:22:00||1044.8||1044.8||1044.8||1044.8|0
1615825330000|2021-03-15 16:22:10|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|7237
1615825340000|2021-03-15 16:22:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|3249
1615825350000|2021-03-15 16:22:30|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|1038
1615825360000|2021-03-15 16:22:40|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|1952
1615825370000|2021-03-15 16:22:50|1044.6|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|2053
1615825380000|2021-03-15 16:23:00|1044.8||1044.8||1044.8||1044.8||0
1615825390000|2021-03-15 16:23:10|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|226
1615825400000|2021-03-15 16:23:20|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|500
1615825410000|2021-03-15 16:23:30|1045.2|1045|1044.6|1044.4|1045.2|1045|1044.6|1044.2|17506
1615825420000|2021-03-15 16:23:40||1044.2||1044.4||1044.4||1044.2|527
1615825430000|2021-03-15 16:23:50|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|508
1615825440000|2021-03-15 16:24:00|1044.6||1044.6||1044.6||1044.6||0
1615825450000|2021-03-15 16:24:10|1044.8||1044.8||1044.8||1044.6||0
1615825460000|2021-03-15 16:24:20|1044.6|1044.6|1045.2|1045|1045.2|1045|1044.6|1044.6|9319
1615825470000|2021-03-15 16:24:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|545
1615825480000|2021-03-15 16:24:40|1045.2||1045.4||1045.4||1045.2||0
1615825490000|2021-03-15 16:24:50|1045.2||1045.2||1045.2||1045.2||0
1615825500000|2021-03-15 16:25:00|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1044.6|1044.4|4993
1615825510000|2021-03-15 16:25:10|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1274
1615825520000|2021-03-15 16:25:20|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|6879
1615825530000|2021-03-15 16:25:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|322
1615825540000|2021-03-15 16:25:40|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|3623
1615825550000|2021-03-15 16:25:50|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|4220
1615825560000|2021-03-15 16:26:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1472
1615825570000|2021-03-15 16:26:10|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|2362
1615825580000|2021-03-15 16:26:20|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615825590000|2021-03-15 16:26:30|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.4|1045.8|0
1615825600000|2021-03-15 16:26:40|1046.2|1046|1046|1045.6|1046.2|1046|1046|1045.6|3749
1615825610000|2021-03-15 16:26:50|1045.8|1045.8|1045.8|1045.6|1045.8|1045.8|1045.8|1045.6|463
1615825620000|2021-03-15 16:27:00|1046|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.6|10631
1615825630000|2021-03-15 16:27:10|1046|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|1052
1615825640000|2021-03-15 16:27:20||1045.8||1045.6||1045.8||1045.6|411
1615825650000|2021-03-15 16:27:30|1046.4|1045.8|1046.6|1046.2|1047.2|1046.6|1046.4|1045.8|50671
1615825660000|2021-03-15 16:27:40||1046.4||1046.4||1046.4||1046.4|0
1615825680000|2021-03-15 16:28:00|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|28503
1615825690000|2021-03-15 16:28:10|1046.8||1046.6||1046.8||1046.6||0
1615825700000|2021-03-15 16:28:20|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1046|6057
1615825710000|2021-03-15 16:28:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|3000
1615825720000|2021-03-15 16:28:40|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|2724
1615825730000|2021-03-15 16:28:50|1046.6|1046.2|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|8876
1615825740000|2021-03-15 16:29:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|21
1615825760000|2021-03-15 16:29:20||1046.2||1045.8||1046.2||1045.8|2148
1615825770000|2021-03-15 16:29:30|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.6|437
1615825780000|2021-03-15 16:29:40|1046|1045.6|1046.2|1045.8|1046.2|1046|1046|1045.6|1700
1615825790000|2021-03-15 16:29:50|1045.8|1045.6|1045.6|1045|1046|1045.6|1045.6|1045|10460
1615795220000|2021-03-15 08:00:20|1063.4|1059|1063.2|1059.2|1063.4|1059.2|1063.2|1059|230581
1615795230000|2021-03-15 08:00:30|1063|1061|1061.8|1060.8|1063|1061.4|1061|1060.6|6344
1615795240000|2021-03-15 08:00:40|1061.6|1060.6|1062.2|1061.2|1062.6|1061.2|1061|1060|2042
1615795250000|2021-03-15 08:00:50|1062.4|1060.6|1061.2|1060|1062.4|1061.4|1061.2|1060|2500
1615795260000|2021-03-15 08:01:00|1061|1060.6|1061.6|1060.4|1061.8|1060.6|1061|1059.6|5000
1615795270000|2021-03-15 08:01:10||1060||1060||1060||1059.8|0
1615795280000|2021-03-15 08:01:20|1061.4|1059.8|1061.6|1059.8|1061.6|1059.8|1061.4|1059.8|0
1615795290000|2021-03-15 08:01:30|1061.8|1060|1064.6|1063.4|1065|1063.6|1061.8|1060|8249
1615795300000|2021-03-15 08:01:40|1064.4|1063.2|1064.4|1063.2|1064.4|1063.6|1063.4|1063.2|1174
1615795310000|2021-03-15 08:01:50|1064.2|1063|1065.6|1064.8|1066.2|1065.6|1063.8|1062.8|68704
1615795320000|2021-03-15 08:02:00|1065.4|1064.2|1064.4|1063|1065.4|1064.2|1064.4|1063|180
1615795330000|2021-03-15 08:02:10|1064.6|1063.4|1065|1063.6|1065|1064.2|1064.6|1063.4|1263
1615795340000|2021-03-15 08:02:20|1064.8||1064.8||1064.8||1064.8||0
1615795350000|2021-03-15 08:02:30|1065|1064.4|1065.4|1064.2|1065.6|1064.6|1065|1064|3467
1615795360000|2021-03-15 08:02:40|1065.2|1063.8|1064.4|1063.6|1065.2|1064.4|1064.4|1063|6719
1615795370000|2021-03-15 08:02:50|1064.6|1064.2|1065.8|1064.6|1065.8|1064.6|1064.6|1064.2|6798
1615795380000|2021-03-15 08:03:00|1065.6|1065|1066.8|1065.8|1067|1065.8|1065.6|1065|885
1615795390000|2021-03-15 08:03:10|1067||1067||1067||1067||0
1615795400000|2021-03-15 08:03:20|1066.8|1065.6|1064.8|1063.6|1066.8|1065.6|1064.8|1063.6|1121
1615795410000|2021-03-15 08:03:30|1065|1063.4|1064.4|1063|1065|1063.6|1063.6|1063|4000
1615795420000|2021-03-15 08:03:40|1064.2|1062.8|1064|1062.6|1064.2|1063|1063|1062.4|2689
1615795430000|2021-03-15 08:03:50|1063.8|1062.8|1064.2|1062.8|1064.2|1062.8|1063.8|1062.6|0
1615795440000|2021-03-15 08:04:00|1064.4|1063.2|1066.6|1065.4|1066.8|1065.4|1064.4|1063.2|1098
1615795450000|2021-03-15 08:04:10|1066.4|1065.2|1066|1064.6|1066.4|1065.2|1066|1064.6|759
1615795460000|2021-03-15 08:04:20|1066.2|1064.8|1066.6|1065.4|1066.6|1065.4|1066.2|1064.8|555
1615795470000|2021-03-15 08:04:30|1066.8|1065.8|1067.8|1066.8|1067.8|1067|1066.6|1065.8|3485
1615795480000|2021-03-15 08:04:40|1067.6|1066.6|1066.8|1065.8|1067.6|1066.6|1066.8|1065.6|8560
1615795490000|2021-03-15 08:04:50|1066.6|1065.6|1066.8|1065.4|1066.8|1065.6|1066.4|1065.2|0
1615795500000|2021-03-15 08:05:00|1067|1065.6|1068|1067|1068|1067|1066.8|1065.6|2022
1615795510000|2021-03-15 08:05:10|1068.2|1067.2|1067|1066|1068.4|1067.2|1067|1066|533
1615795520000|2021-03-15 08:05:20|1067.2||1066.8||1067.2||1066.8||0
1615795530000|2021-03-15 08:05:30|1067|1066.2|1067.6|1066.6|1067.8|1067|1066.8|1066|7161
1615795540000|2021-03-15 08:05:40|1067.4|1066.4|1066.4|1065.8|1067.4|1066.4|1066.4|1065.2|1196
1615795550000|2021-03-15 08:05:50|1066.2|1065.4|1065.4|1064.2|1066.2|1065.4|1065|1064|511
1615795560000|2021-03-15 08:06:00|1065.6|1064.4|1066.6|1065.4|1066.6|1065.4|1065.6|1064.4|400
1615795570000|2021-03-15 08:06:10|1066.4|1065.6|1067|1066.2|1067|1066.2|1066.4|1065.6|1456
1615795580000|2021-03-15 08:06:20|1067.2|1066.4|1067.4|1066.6|1067.8|1066.8|1067|1066.4|4035
1615795590000|2021-03-15 08:06:30|1067.6|1066.8|1067.8|1067|1067.8|1067.2|1067.2|1066.8|4387
1615795600000|2021-03-15 08:06:40|1068|1067.2|1068.2|1067|1068.2|1067.4|1067.4|1067|2899
1615795610000|2021-03-15 08:06:50|1068||1068||1068.2||1068||379
1615795620000|2021-03-15 08:07:00|1068.2|1067.2|1068.4|1067.4|1068.4|1067.4|1068.2|1067.2|208
1615795630000|2021-03-15 08:07:10|1068.2|1067.2|1068.6|1067.6|1068.6|1067.6|1068.2|1067.2|1653
1615795640000|2021-03-15 08:07:20|1068.8|1068|1067.2|1066|1068.8|1068|1067.2|1066|4734
1615795650000|2021-03-15 08:07:30|1067.4|1066.6|1066.6|1065.4|1068|1067|1066.6|1065.4|193
1615795660000|2021-03-15 08:07:40||1065.6||1065.6||1065.6||1065.6|0
1615795670000|2021-03-15 08:07:50|1066.8||1066.8||1066.8||1066.8||0
1615795680000|2021-03-15 08:08:00|1067|1065.8|1066.4|1065.6|1067.6|1066.6|1066.4|1065.6|1808
1615795700000|2021-03-15 08:08:20|1066.6|1065.8|1066|1065.2|1067.4|1066.4|1065.8|1065|4106
1615795710000|2021-03-15 08:08:30|1065.8||1066||1066||1065.8||0
1615795720000|2021-03-15 08:08:40|1065.8|1065.4|1065.4|1064.8|1065.8|1065.4|1065|1064.6|1711
1615795730000|2021-03-15 08:08:50|1065.8|1065|1066|1065.4|1066.2|1065.4|1065.8|1065|159
1615795740000|2021-03-15 08:09:00|1065.8|1065.6|1065|1064.4|1066|1065.8|1065|1064.2|3690
1615795750000|2021-03-15 08:09:10|1065.4|1064.6|1065.4|1064.4|1065.6|1064.8|1065.4|1064.4|128
1615795760000|2021-03-15 08:09:20|1065.2|1064.2|1065.4|1064.6|1065.6|1065|1064.2|1064|27745
1615795770000|2021-03-15 08:09:30|1065.6|1064.8|1065.8|1065|1065.8|1065|1065.4|1064.8|953
1615795780000|2021-03-15 08:09:40|1065.6||1065.4||1065.6||1065.4||0
1615795790000|2021-03-15 08:09:50|1065.2|1064.6|1065.4|1064.6|1065.8|1065.4|1065.2|1064.6|11416
1615795800000|2021-03-15 08:10:00|1065.2|1064.4|1065.2|1064.4|1065.2|1064.6|1065|1064.2|500
1615795810000|2021-03-15 08:10:10|1065|1064.2|1065|1064.4|1065|1064.8|1064.8|1064.2|50
1615795820000|2021-03-15 08:10:20|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|0
1615795830000|2021-03-15 08:10:30|1065.2|1064.6|1064.2|1063.6|1065.2|1064.8|1064|1063.6|7097
1615795840000|2021-03-15 08:10:40|1064.4|1063.8|1063.8|1063.2|1064.4|1063.8|1063.4|1062.8|3371
1615795850000|2021-03-15 08:10:50|1063.6|1063|1063|1062.4|1063.6|1063|1062.8|1062.2|1720
1615795860000|2021-03-15 08:11:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|293
1615795870000|2021-03-15 08:11:10|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.6|1073
1615795880000|2021-03-15 08:11:20|1062.2|1061.6|1062.8|1062.4|1063|1062.4|1062|1061.6|7346
1615795890000|2021-03-15 08:11:30|1062.6|1062|1062.8|1062.2|1063|1062.8|1062.4|1061.6|12208
1615795900000|2021-03-15 08:11:40|1062.6|1062|1061.6|1061|1062.6|1062|1061.6|1061|2770
1615795910000|2021-03-15 08:11:50|1061.4|1061.2|1061.4|1060.6|1061.4|1061.2|1061.4|1060.4|570
1615795920000|2021-03-15 08:12:00|1061.2|1060.4|1061|1060.2|1061.2|1060.8|1061|1060|500
1615795940000|2021-03-15 08:12:20|1060.8|1060|1060.8|1060.2|1060.8|1060.4|1060.6|1059.8|911
1615795950000|2021-03-15 08:12:30|1061|1060.4|1061.2|1060.8|1061.2|1061|1060.8|1060.4|3651
1615795960000|2021-03-15 08:12:40|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1061|1740
1615795970000|2021-03-15 08:12:50|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1060.8|0
1615795980000|2021-03-15 08:13:00|1061.8|1060.8|1061.8|1061.2|1062|1061.8|1061.6|1060.8|1925
1615795990000|2021-03-15 08:13:10|1062|1061.4|1063.2|1062.4|1063.2|1062.6|1062|1061.4|1544
1615796000000|2021-03-15 08:13:20|1063|1062.2|1062.8|1062|1063|1062.2|1062.8|1062|0
1615796010000|2021-03-15 08:13:30|1062.6|1061.8|1062.6|1062.2|1062.8|1062.4|1062|1061.6|5466
1615796020000|2021-03-15 08:13:40|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1061.8|771
1615796030000|2021-03-15 08:13:50|1063|1062.4|1064|1063.2|1064|1063.4|1062.8|1062.2|7564
1615796040000|2021-03-15 08:14:00|1064.2|1063.4|1065|1064.4|1065.2|1064.6|1064.2|1063.4|6035
1615796050000|2021-03-15 08:14:10|1064.8|1064.2|1064.2|1063.4|1064.8|1064.2|1064.2|1063.4|214
1615796060000|2021-03-15 08:14:20||1063.6||1063.6||1063.6||1063.4|0
1615796070000|2021-03-15 08:14:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|0
1615796080000|2021-03-15 08:14:40|1064|1063.4|1064|1063.2|1064|1063.4|1064|1063.2|0
1615796100000|2021-03-15 08:15:00|1064.2|1063.4|1065|1064.4|1065.4|1065|1064.2|1063.4|4303
1615796110000|2021-03-15 08:15:10|1065.2|1064.6|1065.4|1064.8|1065.6|1065|1064.8|1064.6|5913
1615796130000|2021-03-15 08:15:30|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|0
1615796140000|2021-03-15 08:15:40|1065.2|1065|1065.2|1064.4|1065.2|1065|1065.2|1064.4|202
1615796150000|2021-03-15 08:15:50|1064.8||1064.8||1064.8||1064.8||0
1615796160000|2021-03-15 08:16:00|1064.6|1064.2|1065.6|1065.2|1065.6|1065.2|1064.6|1064.2|2880
1615796170000|2021-03-15 08:16:10|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|414
1615796190000|2021-03-15 08:16:30|1065.8|1065.6|1065.8|1065|1065.8|1065.8|1065.8|1065|11716
1615796200000|2021-03-15 08:16:40|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1615796210000|2021-03-15 08:16:50|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|11
1615796220000|2021-03-15 08:17:00|1065.6||1065.6||1065.6||1065.6||0
1615796230000|2021-03-15 08:17:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1065|751
1615796240000|2021-03-15 08:17:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|0
1615796250000|2021-03-15 08:17:30|1065.8|1065.4|1065.4|1065|1066|1065.4|1065.4|1065|1306
1615796260000|2021-03-15 08:17:40|1065.6|1064.8|1064.6|1064|1065.6|1064.8|1064.6|1064|2827
1615796270000|2021-03-15 08:17:50|1064.8||1064.8||1064.8||1064.6||0
1615796280000|2021-03-15 08:18:00|1065|1064.2|1065.4|1064.6|1065.6|1065|1065|1064.2|3763
1615796290000|2021-03-15 08:18:10|1065.6|1064.8|1065.8|1065.2|1065.8|1065.2|1065.6|1064.6|970
1615796310000|2021-03-15 08:18:30|1065.6|1065|1065.6|1064.8|1065.6|1065.4|1065.4|1064.8|402
1615796320000|2021-03-15 08:18:40|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|200
1615796330000|2021-03-15 08:18:50|1065|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.2|555
1615796340000|2021-03-15 08:19:00|1064.8|1064.2|1065.2|1064.8|1065.2|1064.8|1064.8|1064.2|314
1615796350000|2021-03-15 08:19:10|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.2|6760
1615796360000|2021-03-15 08:19:20|1065|1064.2|1064.8|1064.2|1065|1064.4|1064.8|1064.2|0
1615796370000|2021-03-15 08:19:30|1064.4|1064|1064.2|1063.6|1064.4|1064|1064.2|1063.6|0
1615796380000|2021-03-15 08:19:40|1064|1063.8|1063.4|1062.8|1064|1064|1063.4|1062.8|4231
1615796390000|2021-03-15 08:19:50|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|0
1615796400000|2021-03-15 08:20:00|1063.2|1062.6|1063.4|1062.8|1063.6|1063|1063.2|1062.6|1054
1615796410000|2021-03-15 08:20:10|1063.6|1062.6|1063.4|1062.6|1063.6|1063.2|1063.4|1062.6|1879
1615796420000|2021-03-15 08:20:20|1062.6|1062.4|1062.6|1062.2|1063.2|1062.6|1062.4|1062|753
1615796430000|2021-03-15 08:20:30|1062.4|1062|1062.6|1062|1063|1062.6|1062.4|1062|396
1615796440000|2021-03-15 08:20:40|1062.4||1062.4||1062.4||1062.4||0
1615796460000|2021-03-15 08:21:00|1062.6|1062.2|1063|1062.2|1063|1062.6|1062.6|1062.2|2635
1615796470000|2021-03-15 08:21:10|1062.8|1062|1062.8|1062|1063|1062.2|1062.8|1062|500
1615796480000|2021-03-15 08:21:20||1062.2||1062.2||1062.2||1062.2|0
1615796490000|2021-03-15 08:21:30|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|213
1615796500000|2021-03-15 08:21:40|1062.2|1061.6|1061.2|1060.8|1062.2|1061.8|1061.2|1060.6|5870
1615796520000|2021-03-15 08:22:00||1060.6||1060.6||1060.6||1060.4|0
1615796540000|2021-03-15 08:22:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.2|0
1615796560000|2021-03-15 08:22:40|1060.8|1060.6|1060.4|1059.8|1060.8|1060.8|1060.2|1059.6|6651
1615796570000|2021-03-15 08:22:50|1060.2||1060.2||1060.2||1060.2||0
1615796580000|2021-03-15 08:23:00|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|1768
1615796590000|2021-03-15 08:23:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|944
1615796600000|2021-03-15 08:23:20|1060.6|1060.2|1060.6|1059.8|1060.6|1060.2|1060.6|1059.8|720
1615796620000|2021-03-15 08:23:40|1060.4|1059.6|1060.2|1059.6|1060.4|1059.6|1060.2|1059.6|0
1615796630000|2021-03-15 08:23:50|1060.4|1059.4|1060.6|1060.2|1060.6|1060.2|1060.4|1059.2|1656
1615796640000|2021-03-15 08:24:00|1060.8|1060.4|1061.2|1060.6|1061.2|1060.8|1060.8|1060.4|1802
1615796650000|2021-03-15 08:24:10|1061||1061||1061.2||1061||0
1615796660000|2021-03-15 08:24:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|0
1615796670000|2021-03-15 08:24:30|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1061.4|1061|1870
1615796680000|2021-03-15 08:24:40|1061.2|1061.2|1061|1060.4|1061.2|1061.2|1061|1060.4|472
1615796690000|2021-03-15 08:24:50|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.8|1060.2|0
1615796700000|2021-03-15 08:25:00|1060.8|1060.6|1061.2|1060.6|1061.4|1061.2|1060.8|1060.2|2246
1615796710000|2021-03-15 08:25:10|1061|1060.4|1061.2|1060.8|1061.2|1060.8|1060|1059.4|75648
1615796720000|2021-03-15 08:25:20|1061|1061|1060.6|1059.6|1061.2|1061|1060.6|1059.6|2295
1615796730000|2021-03-15 08:25:30|1060.8|1059.8|1061|1060.4|1061|1060.4|1060.6|1059.8|3883
1615796740000|2021-03-15 08:25:40|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|414
1615796750000|2021-03-15 08:25:50|1060.4|1059.8|1059.8|1059|1060.4|1059.8|1059.8|1059|169
1615796760000|2021-03-15 08:26:00|1059.6|1058.8|1059.2|1058.4|1059.6|1058.8|1059|1058.2|10029
1615796770000|2021-03-15 08:26:10|1059.4|1058.6|1058.6|1058|1059.4|1058.8|1058.2|1058|6078
1615796780000|2021-03-15 08:26:20|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1615796790000|2021-03-15 08:26:30|1058.2||1058.4||1058.4||1058.2||1066
1615796800000|2021-03-15 08:26:40|1058|1057.8|1057.8|1057.2|1058|1057.8|1057.8|1057.2|3374
1615796810000|2021-03-15 08:26:50|1058|1057.4|1058|1057.2|1058|1057.4|1057.8|1057|0
1615796820000|2021-03-15 08:27:00|1057.8|1057.4|1058|1057.6|1058|1057.8|1057.8|1057.4|1000
1615796830000|2021-03-15 08:27:10|1057.8|1057.8|1058|1057.6|1058|1057.8|1057.8|1057.6|4396
1615796840000|2021-03-15 08:27:20|1058.2|1057.8|1058.6|1058|1058.6|1058.2|1058.2|1057.8|2912
1615796850000|2021-03-15 08:27:30|1058.4|1057.8|1058|1057.4|1058.4|1057.8|1058|1057.4|0
1615796860000|2021-03-15 08:27:40|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|964
1615796870000|2021-03-15 08:27:50||1057.2||1057||1057.2||1057|0
1615796880000|2021-03-15 08:28:00|1057.4|1056.8|1056.2|1055.8|1057.4|1057|1055.2|1054.6|172764
1615796890000|2021-03-15 08:28:10|1056.4|1056|1057|1056.2|1057|1056.2|1056.4|1056|523
1615796900000|2021-03-15 08:28:20|1056.8|1056.4|1056.6|1055.8|1056.8|1056.4|1056.6|1055.8|0
1615796910000|2021-03-15 08:28:30||1056||1056||1056||1056|0
1615796920000|2021-03-15 08:28:40|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|500
1615796930000|2021-03-15 08:28:50|1057.6|1056.6|1058|1057.4|1058|1057.4|1057.4|1056.6|51126
1615796940000|2021-03-15 08:29:00|1057.8|1057.2|1058.2|1058|1058.2|1058|1057.6|1057.2|14572
1615796950000|2021-03-15 08:29:10|1058.4|1057.8|1058.6|1058|1058.6|1058.2|1058.4|1057.6|1136
1615796960000|2021-03-15 08:29:20|1058.4|1057.8|1058.6|1058|1058.6|1058|1058.4|1057.8|0
1615796970000|2021-03-15 08:29:30|1058.8|1058.2|1058.2|1057.6|1059|1058.4|1058|1057.6|5750
1615796980000|2021-03-15 08:29:40|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1615796990000|2021-03-15 08:29:50||1057.8||1057.6||1057.8||1057.6|0
1615797000000|2021-03-15 08:30:00|1058|1057.8|1058.8|1058.4|1058.8|1058.4|1057.8|1057.6|7213
1615797010000|2021-03-15 08:30:10|1058.6|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|12122
1615797020000|2021-03-15 08:30:20|1058.6|1058.2|1058.6|1057.8|1058.8|1058.4|1058|1057.4|12202
1615797030000|2021-03-15 08:30:30||1058||1058.2||1058.2||1058|0
1615797040000|2021-03-15 08:30:40|1058.8|1058.4|1059.6|1059.2|1059.6|1059.2|1058.8|1058.4|473
1615797050000|2021-03-15 08:30:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.6|1059.2|6368
1615797060000|2021-03-15 08:31:00|1060|1059.4|1059.6|1059.2|1060|1059.4|1059.6|1059.2|0
1615797070000|2021-03-15 08:31:10|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.6|147
1615797080000|2021-03-15 08:31:20|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|0
1615797090000|2021-03-15 08:31:30|1059.6||1059.6||1059.6||1059.6||0
1615797100000|2021-03-15 08:31:40|1059.4||1059.4||1059.4||1059.4||0
1615797110000|2021-03-15 08:31:50|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059|7262
1615797120000|2021-03-15 08:32:00|1059.8|1059.4|1060.2|1059.8|1060.6|1060|1059.4|1059|104008
1615797130000|2021-03-15 08:32:10|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.4|1059|2195
1615797140000|2021-03-15 08:32:20|1059.4|1059|1059.4|1058.6|1059.4|1059|1059.4|1058.6|402
1615797150000|2021-03-15 08:32:30|1059.2|1058.8|1058.4|1057.8|1059.2|1059|1058.4|1057.8|900
1615797160000|2021-03-15 08:32:40|1058.2|1058|1058.6|1058|1058.6|1058|1058|1058|1148
1615797170000|2021-03-15 08:32:50|1058.8|1058.2|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|1582
1615797180000|2021-03-15 08:33:00|1058|1057.6|1057.8|1057|1058|1057.6|1057.8|1057|447
1615797190000|2021-03-15 08:33:10|1057.6|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|1000
1615797200000|2021-03-15 08:33:20|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|1398
1615797210000|2021-03-15 08:33:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|200
1615797220000|2021-03-15 08:33:40|1057|1056.8|1057|1056.6|1057.6|1057.4|1057|1056.4|1906
1615797230000|2021-03-15 08:33:50|1057.2|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|20254
1615797240000|2021-03-15 08:34:00|1056.8|1056.2|1055.8|1055.4|1056.8|1056.2|1055.6|1055|7913
1615797250000|2021-03-15 08:34:10|1056||1056||1056||1056||0
1615797260000|2021-03-15 08:34:20|1055.8|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|0
1615797270000|2021-03-15 08:34:30|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.2|1055|3942
1615797280000|2021-03-15 08:34:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|3290
1615797300000|2021-03-15 08:35:00|1056|1055.6|1056.8|1056.4|1056.8|1056.4|1056|1055.6|3246
1615797310000|2021-03-15 08:35:10|1056.6|1056.2|1056.8|1056.2|1057|1056.2|1056.4|1055.8|1963
1615797340000|2021-03-15 08:35:40|1057|1056.4|1057|1056.6|1057.2|1056.6|1056.6|1056|803
1615797350000|2021-03-15 08:35:50|1057.2|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|9874
1615797360000|2021-03-15 08:36:00|1057|1056.6|1057.2|1056.6|1057.6|1057|1057|1056.6|400
1615797370000|2021-03-15 08:36:10|1057||1057.4||1057.4||1057||0
1615797380000|2021-03-15 08:36:20||1056.8||1056.8||1056.8||1056.8|0
1615797400000|2021-03-15 08:36:40||1057||1057||1057||1057|0
1615797420000|2021-03-15 08:37:00|1057.2|1056.8|1057.6|1057|1057.6|1057|1056.8|1056.4|1314
1615797430000|2021-03-15 08:37:10|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|1000
1615797440000|2021-03-15 08:37:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1615797450000|2021-03-15 08:37:30|1057.4|1056.8|1057.8|1057.4|1057.8|1057.4|1057.4|1056.8|6523
1615797460000|2021-03-15 08:37:40||1057.2||1057.2||1057.2||1057.2|637
1615797470000|2021-03-15 08:37:50||1057.4||1057.4||1057.4||1057.4|0
1615797500000|2021-03-15 08:38:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.2|1057|2831
1615797520000|2021-03-15 08:38:40||1057.4||1057.4||1057.4||1057.4|0
1615797540000|2021-03-15 08:39:00|1057.6|1057.2|1058.2|1057.8|1058.2|1058|1057.6|1057|19498
1615797550000|2021-03-15 08:39:10|1058.4|1057.6|1057.8|1057.4|1058.4|1057.6|1057.4|1057.2|4214
1615797560000|2021-03-15 08:39:20|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1615797570000|2021-03-15 08:39:30|1058.2|1057.8|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|1125
1615797580000|2021-03-15 08:39:40|1058.4|1058|1058|1057.6|1058.6|1058|1058|1057.4|596
1615797590000|2021-03-15 08:39:50|1057.8|1057.4|1058.4|1057.8|1058.4|1057.8|1057.6|1057.4|3929
1615797600000|2021-03-15 08:40:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|3655
1615797610000|2021-03-15 08:40:10|1058.2||1058.4||1058.4||1058.2||500
1615797620000|2021-03-15 08:40:20|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|20000
1615797630000|2021-03-15 08:40:30|1059|1058.8|1059.4|1059.2|1059.6|1059.2|1059|1058.8|3467
1615797650000|2021-03-15 08:40:50|||||||||10681
1615797660000|2021-03-15 08:41:00|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|165
1615797670000|2021-03-15 08:41:10|1060||1059.8||1060||1059.8||4976
1615797680000|2021-03-15 08:41:20|1059.6|1059.2|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|413
1615797690000|2021-03-15 08:41:30||1059||1059||1059||1059|156
1615797700000|2021-03-15 08:41:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|541
1615797710000|2021-03-15 08:41:50|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|500
1615797740000|2021-03-15 08:42:20||1059.6||1059.6||1059.6||1059.6|0
1615797750000|2021-03-15 08:42:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|0
1615797760000|2021-03-15 08:42:40|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|1286
1615797770000|2021-03-15 08:42:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1615797780000|2021-03-15 08:43:00|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1058.8|288
1615797790000|2021-03-15 08:43:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|500
1615797800000|2021-03-15 08:43:20|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|5249
1615797810000|2021-03-15 08:43:30|1061|1060.6|1062|1061.8|1062|1061.8|1061|1060.6|0
1615797820000|2021-03-15 08:43:40|1062.2||1062.2||1062.4||1062.2||0
1615797830000|2021-03-15 08:43:50|1062|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1507
1615797840000|2021-03-15 08:44:00|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|2852
1615797860000|2021-03-15 08:44:20|1062.2|1061.6|1062.2|1062|1062.4|1062.2|1062.2|1061.6|2388
1615797870000|2021-03-15 08:44:30|1062.4|1061.8|1062|1061.6|1062.4|1061.8|1061.8|1061.6|6005
1615797880000|2021-03-15 08:44:40|1062.2|1061.8|1062.2|1061.8|1062.4|1062.2|1062|1061.8|102212
1615797890000|2021-03-15 08:44:50||1061.6||1061.6||1061.6||1061.6|224
1615797900000|2021-03-15 08:45:00|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.4|1061.8|868
1615797910000|2021-03-15 08:45:10||1061.8||1061.8||1061.8||1061.8|0
1615797920000|2021-03-15 08:45:20||1062||1061.8||1062||1061.8|0
1615797930000|2021-03-15 08:45:30|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|811
1615797940000|2021-03-15 08:45:40|1062|1061.6|1062.2|1061.6|1062.2|1061.6|1062|1061.6|1628
1615797950000|2021-03-15 08:45:50||1061.8||1061.6||1061.8||1061.6|950
1615797960000|2021-03-15 08:46:00|1062|1061.4|1061.6|1061.2|1062|1061.4|1061.6|1061.2|1170
1615797970000|2021-03-15 08:46:10|1061.8|1061.4|1062.6|1061.8|1062.6|1061.8|1061.8|1061.4|539
1615797980000|2021-03-15 08:46:20|1062.8|1062|1063.2|1062.8|1063.4|1062.8|1062.6|1062|2067
1615797990000|2021-03-15 08:46:30|1063.4|1063|1063.6|1063|1063.8|1063.4|1063.2|1063|186
1615798000000|2021-03-15 08:46:40||1063.2||1063.2||1063.2||1063.2|0
1615798010000|2021-03-15 08:46:50|1064.2|1064|1063.8|1063.6|1064.2|1064|1063.6|1063.2|14296
1615798020000|2021-03-15 08:47:00|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.8|1063.4|2102
1615798030000|2021-03-15 08:47:10|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|0
1615798040000|2021-03-15 08:47:20|1064|1063.4|1063.2|1062.8|1064|1063.4|1063.2|1062.8|3735
1615798060000|2021-03-15 08:47:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1615798070000|2021-03-15 08:47:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|20
1615798080000|2021-03-15 08:48:00||1063.6||1063.6||1063.6||1063.6|48
1615798090000|2021-03-15 08:48:10|1063.6|1063.4|1064.4|1064|1064.6|1064.4|1063.4|1063|58954
1615798100000|2021-03-15 08:48:20|1064.2|1063.8|1064|1063.6|1064.4|1064|1064|1063.6|2133
1615798110000|2021-03-15 08:48:30||1063.4||1063.2||1063.4||1063.2|0
1615798120000|2021-03-15 08:48:40||1063.4||1063.6||1063.6||1063.4|0
1615798130000|2021-03-15 08:48:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1615798140000|2021-03-15 08:49:00|1064|1063.6|1063.8|1063.2|1064|1063.6|1063.8|1063.2|1442
1615798150000|2021-03-15 08:49:10|1064|1063.4|1064|1063.4|1064|1063.8|1064|1063.4|0
1615798160000|2021-03-15 08:49:20|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|1785
1615798170000|2021-03-15 08:49:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.4|0
1615798180000|2021-03-15 08:49:40|1064.4|1064|1065|1064.6|1065|1064.6|1064.4|1064|4338
1615798190000|2021-03-15 08:49:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|500
1615798200000|2021-03-15 08:50:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|577
1615798210000|2021-03-15 08:50:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|0
1615798220000|2021-03-15 08:50:20|1064.6|1064.4|1064.6|1064.2|1064.6|1064.6|1064.6|1064.2|224
1615798230000|2021-03-15 08:50:30|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.2|1063.6|2896
1615798240000|2021-03-15 08:50:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|485
1615798250000|2021-03-15 08:50:50|1064.4|1063.8|1064.8|1064.4|1064.8|1064.4|1064.4|1063.8|503
1615798260000|2021-03-15 08:51:00|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1064.6|1064.2|69906
1615798270000|2021-03-15 08:51:10|1064.4|1064.4|1064.8|1064.4|1064.8|1064.6|1064.4|1064.2|3657
1615798290000|2021-03-15 08:51:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1615798300000|2021-03-15 08:51:40|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1615798310000|2021-03-15 08:51:50||1064.6||1064.6||1064.6||1064.6|0
1615798320000|2021-03-15 08:52:00|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.2|2395
1615798330000|2021-03-15 08:52:10||1064.6||1064.4||1064.6||1064.4|0
1615798340000|2021-03-15 08:52:20||1064.6||1064.6||1064.6||1064.4|0
1615798350000|2021-03-15 08:52:30|1064.8|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.2|2041
1615798360000|2021-03-15 08:52:40||1064.2||1064.4||1064.4||1064.2|0
1615798370000|2021-03-15 08:52:50|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1615798380000|2021-03-15 08:53:00|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|1247
1615798390000|2021-03-15 08:53:10|1064.8|1064|1064|1063.6|1064.8|1064.2|1064|1063.6|6412
1615798400000|2021-03-15 08:53:20|1064.2||1064.2||1064.2||1064.2||0
1615798410000|2021-03-15 08:53:30||1063.8||1063.6||1063.8||1063.6|0
1615798420000|2021-03-15 08:53:40|1064|1063.4|1063.4|1063.2|1064|1063.4|1063.4|1063.2|1641
1615798430000|2021-03-15 08:53:50|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|1076
1615798450000|2021-03-15 08:54:10|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|0
1615798460000|2021-03-15 08:54:20|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1615798470000|2021-03-15 08:54:30|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|291
1615798480000|2021-03-15 08:54:40||1063||1062.8||1063||1062.8|0
1615798490000|2021-03-15 08:54:50||1063||1063||1063.2||1063|315
1615798500000|2021-03-15 08:55:00|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|1006
1615798510000|2021-03-15 08:55:10|1063.6|1063.2|1063.6|1062.8|1063.6|1063.2|1063.6|1062.8|0
1615798520000|2021-03-15 08:55:20|1063.4|1062.6|1063.2|1062.8|1063.6|1063|1063.2|1062.4|0
1615798530000|2021-03-15 08:55:30|1063.4|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.8|0
1615798540000|2021-03-15 08:55:40||1062.6||1062.8||1062.8||1062.6|0
1615798570000|2021-03-15 08:56:10|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1466
1615798580000|2021-03-15 08:56:20|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1062.8|398
1615798590000|2021-03-15 08:56:30|1063.2|1062.8|1063|1062.4|1063.2|1062.8|1062.8|1062.4|50
1615798600000|2021-03-15 08:56:40||1062.2||1062.4||1062.4||1062.2|0
1615798610000|2021-03-15 08:56:50|1062.8|1062.2|1062.2|1062|1062.8|1062.2|1062.2|1062|2000
1615798620000|2021-03-15 08:57:00|1062|1061.8|1061.6|1061.2|1062.4|1061.8|1061.4|1061|23267
1615798630000|2021-03-15 08:57:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|28636
1615798640000|2021-03-15 08:57:20||1061.4||1061.2||1061.4||1061.2|0
1615798650000|2021-03-15 08:57:30|1061.8||1061.6||1061.8||1061.4||150
1615798670000|2021-03-15 08:57:50|1061.4|1061|1061.8|1061.6|1061.8|1061.6|1061.4|1061|4499
1615798680000|2021-03-15 08:58:00|1061.6|1061.4|1060.8|1060.4|1061.6|1061.4|1060.8|1060.2|24504
1615798690000|2021-03-15 08:58:10|1061|1060.6|1061.8|1061.4|1061.8|1061.4|1060.8|1060.6|2611
1615798700000|2021-03-15 08:58:20|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|631
1615798710000|2021-03-15 08:58:30|||||||||400
1615798730000|2021-03-15 08:58:50|1061.4|1061.2|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|301
1615798740000|2021-03-15 08:59:00|1061|1061|1061.6|1061.2|1061.6|1061.2|1061|1060.8|450
1615798750000|2021-03-15 08:59:10|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|812
1615798760000|2021-03-15 08:59:20|1061.2|1060.8|1061.4|1061|1061.4|1061|1061|1060.6|0
1615798770000|2021-03-15 08:59:30|1061.6||1061.4||1061.6||1061.4||0
1615798780000|2021-03-15 08:59:40|1061.6|1061.2|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|413
1615798790000|2021-03-15 08:59:50|1060.6|1060.4|1061.2|1061|1061.2|1061|1060.6|1060.4|49450
1615798800000|2021-03-15 09:00:00|1061|1060.8|1060.4|1060.2|1061|1060.8|1060.4|1060.2|136
1615798810000|2021-03-15 09:00:10|1060.6|1060|1060.6|1060|1060.6|1060.2|1060.4|1060|0
1615798820000|2021-03-15 09:00:20|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060.2|6
1615798830000|2021-03-15 09:00:30|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|2777
1615798840000|2021-03-15 09:00:40|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|100
1615798850000|2021-03-15 09:00:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|470
1615798860000|2021-03-15 09:01:00||1061||1061||1061||1061|0
1615798870000|2021-03-15 09:01:10|1061.4||1061.4||1061.4||1061.4||0
1615798880000|2021-03-15 09:01:20|1061.6|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1615798890000|2021-03-15 09:01:30|1061.6|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.6|1500
1615798900000|2021-03-15 09:01:40|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.6|1061.4|2986
1615798910000|2021-03-15 09:01:50|1061.6|1061.2|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|786
1615798920000|2021-03-15 09:02:00|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|0
1615798930000|2021-03-15 09:02:10|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|150
1615798940000|2021-03-15 09:02:20|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1061|0
1615798960000|2021-03-15 09:02:40|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1615798970000|2021-03-15 09:02:50|1062.2|1061.8|1061.6|1061.2|1062.2|1061.8|1061.6|1061.2|311
1615798980000|2021-03-15 09:03:00||1061||1061||1061||1061|0
1615798990000|2021-03-15 09:03:10|1061.4|1060.8|1061.2|1060.6|1061.4|1061|1061.2|1060.6|820
1615799000000|2021-03-15 09:03:20|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|1314
1615799010000|2021-03-15 09:03:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.6|0
1615799020000|2021-03-15 09:03:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|447
1615799030000|2021-03-15 09:03:50|1061||1061||1061||1060.8||0
1615799040000|2021-03-15 09:04:00|1060.8|1060.6|1061.2|1060.8|1061.4|1061.2|1060.8|1060.6|1548
1615799050000|2021-03-15 09:04:10|1061.4|1060.6|1061.2|1060.6|1061.4|1061|1061.2|1060.6|0
1615799060000|2021-03-15 09:04:20|1061|1060.4|1061.2|1060.6|1061.2|1060.8|1061|1060.4|0
1615799080000|2021-03-15 09:04:40|1061||1061||1061||1061||0
1615799090000|2021-03-15 09:04:50|1060.8||1060.8||1060.8||1060.8||0
1615799100000|2021-03-15 09:05:00|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|520
1615799120000|2021-03-15 09:05:20|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|450
1615799130000|2021-03-15 09:05:30|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|402
1615799140000|2021-03-15 09:05:40|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|5365
1615799150000|2021-03-15 09:05:50|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|1064
1615799160000|2021-03-15 09:06:00|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1615799170000|2021-03-15 09:06:10|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060.2|2352
1615799180000|2021-03-15 09:06:20|1060.6||1060.6||1060.6||1060.6||0
1615799190000|2021-03-15 09:06:30|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|763
1615799200000|2021-03-15 09:06:40|1060.2||1060.2||1060.2||1060.2||0
1615799210000|2021-03-15 09:06:50|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|400
1615799220000|2021-03-15 09:07:00|1060.2|1059.8|1060.8|1060.4|1060.8|1060.4|1060.2|1059.8|971
1615799240000|2021-03-15 09:07:20|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1060.8|1060.6|1492
1615799250000|2021-03-15 09:07:30||1060.6||1060.8||1060.8||1060.6|384
1615799260000|2021-03-15 09:07:40|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|400
1615799270000|2021-03-15 09:07:50|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|9646
1615799280000|2021-03-15 09:08:00|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1615799290000|2021-03-15 09:08:10|1061.2||1061.4||1061.4||1061.2||173
1615799310000|2021-03-15 09:08:30||1061.2||1061||1061.2||1061|513
1615799330000|2021-03-15 09:08:50|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.6|1060.2|781
1615799350000|2021-03-15 09:09:10||1060.2||1060.4||1060.4||1060.2|0
1615799360000|2021-03-15 09:09:20|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.4|1060|2773
1615799370000|2021-03-15 09:09:30|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|0
1615799380000|2021-03-15 09:09:40|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1059.8|0
1615799390000|2021-03-15 09:09:50|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|559
1615799400000|2021-03-15 09:10:00|1060.2|1059.8|1060.4|1060|1060.4|1060.2|1060.2|1059.8|1617
1615799410000|2021-03-15 09:10:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1615799430000|2021-03-15 09:10:30|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|258
1615799440000|2021-03-15 09:10:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|615
1615799450000|2021-03-15 09:10:50||1059.4||1059.4||1059.4||1059.4|0
1615799470000|2021-03-15 09:11:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|2203
1615799490000|2021-03-15 09:11:30|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.4|964
1615799500000|2021-03-15 09:11:40|1060|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|1106
1615799510000|2021-03-15 09:11:50|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|1234
1615799520000|2021-03-15 09:12:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1391
1615799530000|2021-03-15 09:12:10|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615799540000|2021-03-15 09:12:20||1060.2||1060.2||1060.2||1060.2|0
1615799560000|2021-03-15 09:12:40|1060.2|1060|1060.2|1059.6|1060.2|1060|1060.2|1059.6|732
1615799570000|2021-03-15 09:12:50|1060|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.2|843
1615799580000|2021-03-15 09:13:00|1059.6|1059.6|1059.8|1059.4|1059.8|1059.6|1059.6|1059.4|500
1615799600000|2021-03-15 09:13:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|3216
1615799610000|2021-03-15 09:13:30|1060|1059.6|1060.2|1059.8|1060.4|1060|1060|1059.6|6973
1615799620000|2021-03-15 09:13:40|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.4|0
1615799630000|2021-03-15 09:13:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|1739
1615799640000|2021-03-15 09:14:00|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|0
1615799650000|2021-03-15 09:14:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|927
1615799660000|2021-03-15 09:14:20|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|400
1615799670000|2021-03-15 09:14:30|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.2|4764
1615799680000|2021-03-15 09:14:40||1058.2||1058.2||1058.2||1058.2|0
1615799690000|2021-03-15 09:14:50|1059|1058.4|1059|1058.4|1059|1058.6|1059|1058.4|0
1615799700000|2021-03-15 09:15:00|1058.8|1058.6|1058|1057.8|1058.8|1058.6|1058|1057.8|53874
1615799710000|2021-03-15 09:15:10|1057.8|1057.6|1058.2|1057.8|1058.4|1058|1057.8|1057.6|2278
1615799730000|2021-03-15 09:15:30|1058|1057.6|1058.2|1057.6|1058.4|1058.2|1058|1057.6|6268
1615799740000|2021-03-15 09:15:40|1058|1057.4|1057.8|1057.6|1058|1057.6|1057.6|1057.2|4737
1615799750000|2021-03-15 09:15:50|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|1200
1615799760000|2021-03-15 09:16:00|1057.8||1058||1058||1057.8||1466
1615799770000|2021-03-15 09:16:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|1633
1615799780000|2021-03-15 09:16:20|1057.8||1057.8||1057.8||1057.8||0
1615799790000|2021-03-15 09:16:30|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057|950
1615799800000|2021-03-15 09:16:40|1057.2|1057.4|1057.4|1057|1057.4|1057.4|1057|1056.8|17104
1615799820000|2021-03-15 09:17:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1615799840000|2021-03-15 09:17:20|1057.8|1057.4|1058|1057.8|1058.2|1057.8|1057.8|1057.4|13044
1615799850000|2021-03-15 09:17:30|1058.2|1058|1057.8|1057.2|1058.2|1058|1057.8|1057.2|2457
1615799860000|2021-03-15 09:17:40|1057.6|1057|1058.2|1057.8|1058.2|1057.8|1057.4|1057|13883
1615799870000|2021-03-15 09:17:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|2707
1615799880000|2021-03-15 09:18:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|483
1615799890000|2021-03-15 09:18:10|1058.2|1057.8|1057.8|1057.2|1058.2|1057.8|1057.6|1057.2|620
1615799900000|2021-03-15 09:18:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057|6918
1615799910000|2021-03-15 09:18:30|1057.6|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|500
1615799920000|2021-03-15 09:18:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.2|1057|489
1615799930000|2021-03-15 09:18:50|1057.2|1056.8|1057.2|1057|1057.4|1057|1057|1056.6|8126
1615799940000|2021-03-15 09:19:00|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|468
1615799950000|2021-03-15 09:19:10|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|500
1615799970000|2021-03-15 09:19:30|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|448
1615799990000|2021-03-15 09:19:50||1056.2||1056.2||1056.2||1056.2|0
1615800000000|2021-03-15 09:20:00|1056.6|1056|1056.6|1056|1056.8|1056.4|1056.6|1056|4866
1615800010000|2021-03-15 09:20:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|8944
1615800020000|2021-03-15 09:20:20|1056.4|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.4|9641
1615800030000|2021-03-15 09:20:30|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|200
1615800040000|2021-03-15 09:20:40|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|2124
1615800050000|2021-03-15 09:20:50|1057||1057||1057||1057||340
1615800060000|2021-03-15 09:21:00|1057.2|1056.4|1056.6|1056.2|1057.2|1056.4|1056.6|1056.2|4416
1615800070000|2021-03-15 09:21:10|1056.8|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056.2|600
1615800080000|2021-03-15 09:21:20|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1615800090000|2021-03-15 09:21:30|1057.2||1057.2||1057.2||1057.2||0
1615800100000|2021-03-15 09:21:40|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.8|0
1615800110000|2021-03-15 09:21:50|1057.6|1057.4|1057.6|1057|1057.6|1057.4|1057.6|1057|1893
1615800120000|2021-03-15 09:22:00|1057.4||1057.4||1057.4||1057.4||0
1615800130000|2021-03-15 09:22:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615800140000|2021-03-15 09:22:20|1057.4||1057.4||1057.4||1057.4||0
1615800150000|2021-03-15 09:22:30|1057.2|1056.6|1056.8|1056.4|1057.2|1056.6|1056.8|1056.4|0
1615800160000|2021-03-15 09:22:40|1057|1056.6|1057.4|1057|1057.4|1057.2|1057|1056.6|3757
1615800170000|2021-03-15 09:22:50|1057.6|1057.2|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|2149
1615800180000|2021-03-15 09:23:00|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1850
1615800190000|2021-03-15 09:23:10|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|0
1615800200000|2021-03-15 09:23:20|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|0
1615800210000|2021-03-15 09:23:30|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.2|1055.8|23283
1615800220000|2021-03-15 09:23:40|1056.4||1056.4||1056.4||1056.4||0
1615800230000|2021-03-15 09:23:50|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|0
1615800240000|2021-03-15 09:24:00|1056.2|1056|1055.8|1055.4|1056.2|1056|1055.6|1055.2|1163
1615800250000|2021-03-15 09:24:10|1056|1055.2|1056|1055.6|1056|1055.6|1056|1055.2|1662
1615800260000|2021-03-15 09:24:20||1055.4||1055.4||1055.4||1055.4|0
1615800270000|2021-03-15 09:24:30||1055.6||1055.8||1055.8||1055.6|0
1615800280000|2021-03-15 09:24:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|485
1615800290000|2021-03-15 09:24:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|235
1615800300000|2021-03-15 09:25:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055|826
1615800310000|2021-03-15 09:25:10||1055||1055.4||1055.4||1055|0
1615800320000|2021-03-15 09:25:20|1055.8|1055.6|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|650
1615800330000|2021-03-15 09:25:30|1055.6||1055.6||1055.6||1055.6||0
1615800350000|2021-03-15 09:25:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615800360000|2021-03-15 09:26:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|1259
1615800370000|2021-03-15 09:26:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056|1055.6|79430
1615800380000|2021-03-15 09:26:20|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|200
1615800390000|2021-03-15 09:26:30|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.4|1055.2|7447
1615800400000|2021-03-15 09:26:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615800410000|2021-03-15 09:26:50|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.2|4316
1615800420000|2021-03-15 09:27:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615800430000|2021-03-15 09:27:10|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.4|10917
1615800440000|2021-03-15 09:27:20|1056|1055.6|1056|1055.4|1056.2|1055.6|1056|1055.4|0
1615800460000|2021-03-15 09:27:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.6|1055.4|2519
1615800480000|2021-03-15 09:28:00|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|2005
1615800490000|2021-03-15 09:28:10|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.4|1055|2057
1615800500000|2021-03-15 09:28:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|200
1615800510000|2021-03-15 09:28:30|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.2|1055|0
1615800540000|2021-03-15 09:29:00|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.6|1054.2|8793
1615800550000|2021-03-15 09:29:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|75
1615800570000|2021-03-15 09:29:30|||||||||996
1615800580000|2021-03-15 09:29:40|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1771
1615800590000|2021-03-15 09:29:50|1055.4|1055|1055.8|1055.2|1055.8|1055.2|1055.4|1055|327
1615800600000|2021-03-15 09:30:00|1056|1055.4|1056|1055.6|1056.2|1055.8|1055.8|1055.4|1795
1615800610000|2021-03-15 09:30:10|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|294
1615800630000|2021-03-15 09:30:30|1055.6||1055.6||1055.6||1055.6||0
1615800640000|2021-03-15 09:30:40|1055.4|1055.4|1056|1055.6|1056|1055.6|1055.4|1055.2|2168
1615800650000|2021-03-15 09:30:50|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|880
1615800660000|2021-03-15 09:31:00|1055.6|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|476
1615800670000|2021-03-15 09:31:10|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|330
1615800690000|2021-03-15 09:31:30|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.4|1055|14685
1615800710000|2021-03-15 09:31:50|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1615800720000|2021-03-15 09:32:00|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.2|1210
1615800730000|2021-03-15 09:32:10|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|2095
1615800740000|2021-03-15 09:32:20|1056.4|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1055.8|2223
1615800750000|2021-03-15 09:32:30|1056.8||1056.6||1056.8||1056.6||0
1615800760000|2021-03-15 09:32:40|1056.4|1056|1055.8|1055.4|1056.4|1056|1055.8|1055.4|1044
1615800770000|2021-03-15 09:32:50|1055.6|1055.2|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|11775
1615800780000|2021-03-15 09:33:00|1056|1056|1056.6|1056.4|1056.6|1056.4|1056|1056|14719
1615800790000|2021-03-15 09:33:10|1056.8||1056.8||1056.8||1056.8||0
1615800800000|2021-03-15 09:33:20|1057||1056.8||1057||1056.8||0
1615800810000|2021-03-15 09:33:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|288
1615800830000|2021-03-15 09:33:50|1056.8|1056.6|1056.4|1056|1057|1056.6|1056.4|1055.8|23337
1615800840000|2021-03-15 09:34:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.6|2791
1615800850000|2021-03-15 09:34:10|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|3386
1615800860000|2021-03-15 09:34:20|1055.8|1055.8|1055.8|1055.4|1055.8|1055.8|1055.8|1055.4|2154
1615800880000|2021-03-15 09:34:40|1056||1056||1056||1056||0
1615800920000|2021-03-15 09:35:20|1056.2|1055.6|1056.4|1056.2|1056.8|1056.4|1056|1055.6|4957
1615800940000|2021-03-15 09:35:40||1056||1056||1056||1056|242
1615800960000|2021-03-15 09:36:00|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|19456
1615800980000|2021-03-15 09:36:20|1055.8||1055.8||1055.8||1055.8||0
1615801000000|2021-03-15 09:36:40|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|52
1615801010000|2021-03-15 09:36:50|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|2295
1615801020000|2021-03-15 09:37:00|1055.2|1054.8|1054.8|1054.4|1055.2|1054.8|1054.6|1054.4|4409
1615801030000|2021-03-15 09:37:10|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|2107
1615801040000|2021-03-15 09:37:20|1054.6|1054|1054.2|1054|1054.6|1054|1054.2|1054|579
1615801050000|2021-03-15 09:37:30||1053.8||1054||1054||1053.8|500
1615801060000|2021-03-15 09:37:40|1054.4||1054.4||1054.4||1054.4||0
1615801070000|2021-03-15 09:37:50|1054.6||1054.4||1054.6||1054.4||0
1615801090000|2021-03-15 09:38:10|1054.2|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|2098
1615801100000|2021-03-15 09:38:20|1053.4|1053|1053.2|1053|1053.8|1053.4|1053.2|1053|7001
1615801110000|2021-03-15 09:38:30|1053.4||1053.4||1053.4||1053.4||0
1615801130000|2021-03-15 09:38:50|1053.2|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|6032
1615801140000|2021-03-15 09:39:00|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|1722
1615801150000|2021-03-15 09:39:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|2930
1615801170000|2021-03-15 09:39:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1108
1615801180000|2021-03-15 09:39:40|1053|1052.6|1053.6|1053.2|1053.6|1053.4|1052.8|1052.6|3369
1615801200000|2021-03-15 09:40:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|0
1615801210000|2021-03-15 09:40:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|2000
1615801220000|2021-03-15 09:40:20||1053.2||1053.2||1053.2||1053.2|0
1615801230000|2021-03-15 09:40:30|1053.6||1053.8||1053.8||1053.4||0
1615801240000|2021-03-15 09:40:40|1053.6|1053.4|1053.6|1053.4|1053.8|1053.6|1053.4|1052.8|13886
1615801250000|2021-03-15 09:40:50|1053.8|1053.6|1053.2|1052.8|1054|1053.8|1053|1052.8|18277
1615801270000|2021-03-15 09:41:10|1053.4|1053|1053.6|1053.2|1053.6|1053.4|1053.4|1052.8|4002
1615801280000|2021-03-15 09:41:20||1053||1053.2||1053.2||1053|0
1615801290000|2021-03-15 09:41:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1896
1615801300000|2021-03-15 09:41:40|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|271
1615801310000|2021-03-15 09:41:50|1053.8|1053.2|1054.4|1053.8|1054.4|1053.8|1053.6|1053.2|1812
1615801320000|2021-03-15 09:42:00|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.8|1053.4|1601
1615801330000|2021-03-15 09:42:10|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|500
1615801340000|2021-03-15 09:42:20|1054.2|1053.4|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|5273
1615801350000|2021-03-15 09:42:30|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|880
1615801360000|2021-03-15 09:42:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|392
1615801370000|2021-03-15 09:42:50|1055.2|1054.4|1055.2|1054.8|1055.2|1055|1055|1054.4|95280
1615801380000|2021-03-15 09:43:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|1917
1615801390000|2021-03-15 09:43:10|1055.2||1055.4||1055.4||1055.2||30
1615801400000|2021-03-15 09:43:20|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|0
1615801410000|2021-03-15 09:43:30|1055.6|1055|1055.2|1054.6|1055.6|1055.2|1055.2|1054.6|396
1615801430000|2021-03-15 09:43:50|1055|1054.8|1055.6|1055.4|1055.6|1055.4|1055|1054.8|8032
1615801440000|2021-03-15 09:44:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.2|2756
1615801450000|2021-03-15 09:44:10|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|620
1615801490000|2021-03-15 09:44:50|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|2302
1615801500000|2021-03-15 09:45:00|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.4|1054.8|0
1615801510000|2021-03-15 09:45:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1615801520000|2021-03-15 09:45:20|1055.2||1055.2||1055.2||1055||483
1615801530000|2021-03-15 09:45:30|1055||1055.2||1055.2||1055||0
1615801540000|2021-03-15 09:45:40|1055.4|1054.8|1055.8|1055.4|1055.8|1055.4|1055.4|1054.8|500
1615801580000|2021-03-15 09:46:20|1055.4|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|431
1615801590000|2021-03-15 09:46:30||1055.4||1055.2||1055.4||1055|381
1615801600000|2021-03-15 09:46:40||1055||1055.2||1055.2||1055|0
1615801610000|2021-03-15 09:46:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615801620000|2021-03-15 09:47:00|1056|1055.6|1056.2|1055.8|1056.4|1056|1056|1055.6|1714
1615801630000|2021-03-15 09:47:10|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1200
1615801660000|2021-03-15 09:47:40||1056.6||1056.6||1056.6||1056.6|0
1615801680000|2021-03-15 09:48:00|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.4|415
1615801710000|2021-03-15 09:48:30|1056.6|1056.4|1057|1056.8|1057|1056.8|1056.6|1056.4|1728
1615801720000|2021-03-15 09:48:40|1056.6|1056.6|1056.6|1056.4|1056.6|1056.8|1056.6|1056.4|13151
1615801750000|2021-03-15 09:49:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|196
1615801760000|2021-03-15 09:49:20|1056.4||1056.6||1056.6||1056.4||0
1615801780000|2021-03-15 09:49:40|1056|1055.8|1056.6|1056.4|1056.8|1056.4|1056|1055.8|88877
1615801790000|2021-03-15 09:49:50|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1516
1615801800000|2021-03-15 09:50:00|1056.8|1056.4|1057.2|1056.6|1057.2|1056.8|1056.4|1056.2|19756
1615801810000|2021-03-15 09:50:10|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|0
1615801820000|2021-03-15 09:50:20|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.4|1057|0
1615801830000|2021-03-15 09:50:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.2|1056.8|0
1615801840000|2021-03-15 09:50:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|315
1615801850000|2021-03-15 09:50:50|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.4|2845
1615801860000|2021-03-15 09:51:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|0
1615801870000|2021-03-15 09:51:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1615801880000|2021-03-15 09:51:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1615801890000|2021-03-15 09:51:30||1056.4||1056.6||1056.6||1056.4|0
1615801900000|2021-03-15 09:51:40|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.2|5948
1615801910000|2021-03-15 09:51:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1615801920000|2021-03-15 09:52:00|||||||||150
1615801940000|2021-03-15 09:52:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|379
1615801950000|2021-03-15 09:52:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615801970000|2021-03-15 09:52:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|0
1615801980000|2021-03-15 09:53:00|1055.6|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1211
1615802000000|2021-03-15 09:53:20|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054.2|980
1615802010000|2021-03-15 09:53:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|0
1615802030000|2021-03-15 09:53:50|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1615802040000|2021-03-15 09:54:00|1054.6|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|6825
1615802050000|2021-03-15 09:54:10|1055|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|2086
1615802060000|2021-03-15 09:54:20|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.8|903
1615802070000|2021-03-15 09:54:30|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1615802080000|2021-03-15 09:54:40|1055.4||1055.6||1055.6||1055.4||0
1615802090000|2021-03-15 09:54:50|1055.4||1055.6||1055.6||1055.4||0
1615802110000|2021-03-15 09:55:10|1055.4|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1615802120000|2021-03-15 09:55:20|1055.6|1055|1055.6|1055.4|1055.6|1055.4|1055.2|1055|2222
1615802130000|2021-03-15 09:55:30||1055.2||1055||1055.2||1055|657
1615802140000|2021-03-15 09:55:40|1055.4||1055.6||1055.6||1055.4||0
1615802150000|2021-03-15 09:55:50|1055.4|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|5720
1615802160000|2021-03-15 09:56:00|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|1876
1615802170000|2021-03-15 09:56:10|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1822
1615802190000|2021-03-15 09:56:30|1055|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|756
1615802210000|2021-03-15 09:56:50|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|3369
1615802220000|2021-03-15 09:57:00||1054.8||1054.8||1054.8||1054.8|0
1615802230000|2021-03-15 09:57:10|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|717
1615802260000|2021-03-15 09:57:40|1054.4|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.6|1694
1615802270000|2021-03-15 09:57:50|1054|1053.6|1054|1053.8|1054|1053.8|1053.6|1053.4|6332
1615802280000|2021-03-15 09:58:00|1054.2|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|782
1615802290000|2021-03-15 09:58:10|1054.2|1054|1054.4|1054.2|1054.8|1054.2|1054.2|1054|8450
1615802310000|2021-03-15 09:58:30||1054||1054||1054||1054|406
1615802330000|2021-03-15 09:58:50|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|3419
1615802340000|2021-03-15 09:59:00|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.6|100
1615802350000|2021-03-15 09:59:10|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054|1053.8|464
1615802370000|2021-03-15 09:59:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|395
1615802390000|2021-03-15 09:59:50|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.4|1054.2|1217
1615802400000|2021-03-15 10:00:00|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|0
1615802410000|2021-03-15 10:00:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615802420000|2021-03-15 10:00:20|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|255
1615802430000|2021-03-15 10:00:30|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|0
1615802440000|2021-03-15 10:00:40|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1615802450000|2021-03-15 10:00:50|||||||||20
1615802500000|2021-03-15 10:01:40|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|9340
1615802510000|2021-03-15 10:01:50|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|218
1615802530000|2021-03-15 10:02:10|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|442
1615802540000|2021-03-15 10:02:20|1054.4|1054|1053.8|1053.4|1054.4|1054|1053|1052.6|35771
1615802550000|2021-03-15 10:02:30|1054||1054||1054||1054||0
1615802560000|2021-03-15 10:02:40|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|0
1615802570000|2021-03-15 10:02:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615802580000|2021-03-15 10:03:00|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054|1053.6|1000
1615802590000|2021-03-15 10:03:10|1054.2||1054.2||1054.2||1054.2||0
1615802610000|2021-03-15 10:03:30|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.6|1053.2|2813
1615802620000|2021-03-15 10:03:40|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1615802630000|2021-03-15 10:03:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|757
1615802640000|2021-03-15 10:04:00|1054|1053.6|1054.2|1053.8|1054.2|1054|1053.8|1053.6|1759
1615802650000|2021-03-15 10:04:10|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|0
1615802660000|2021-03-15 10:04:20|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.6|500
1615802670000|2021-03-15 10:04:30|||||||||2593
1615802680000|2021-03-15 10:04:40|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|770
1615802700000|2021-03-15 10:05:00||1053.6||1053.8||1053.8||1053.6|195
1615802720000|2021-03-15 10:05:20|1054.2|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|1635
1615802730000|2021-03-15 10:05:30||1054||1053.8||1054||1053.8|0
1615802740000|2021-03-15 10:05:40|1054||1054||1054||1054||0
1615802750000|2021-03-15 10:05:50|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.6|1053.2|1369
1615802760000|2021-03-15 10:06:00||1053.4||1053.4||1053.4||1053.4|0
1615802770000|2021-03-15 10:06:10|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2017
1615802780000|2021-03-15 10:06:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|735
1615802800000|2021-03-15 10:06:40|1054|1053.2|1054|1053.8|1054|1053.8|1054|1053.2|3934
1615802810000|2021-03-15 10:06:50|1054.2|1054|1054.6|1054.2|1054.8|1054.4|1054.2|1054|2586
1615802820000|2021-03-15 10:07:00|1054.8||1054.6||1054.8||1054.6||0
1615802830000|2021-03-15 10:07:10|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1369
1615802840000|2021-03-15 10:07:20|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1615802850000|2021-03-15 10:07:30|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|468
1615802860000|2021-03-15 10:07:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1615802880000|2021-03-15 10:08:00|1053.6|1053.6|1053.6|1053.2|1053.6|1053.6|1053.6|1053.2|1000
1615802890000|2021-03-15 10:08:10|||||||||135
1615802910000|2021-03-15 10:08:30|||||||||600
1615802920000|2021-03-15 10:08:40|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|350
1615802960000|2021-03-15 10:09:20|1053.2|1052.8|1052.8|1052.6|1053.2|1053|1052.8|1052.6|28763
1615802970000|2021-03-15 10:09:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|10662
1615802980000|2021-03-15 10:09:40|1053.2|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|572
1615802990000|2021-03-15 10:09:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|0
1615803000000|2021-03-15 10:10:00||1052.6||1052.6||1052.6||1052.6|0
1615803010000|2021-03-15 10:10:10||1052.8||1052.8||1052.8||1052.8|0
1615803020000|2021-03-15 10:10:20|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|764
1615803030000|2021-03-15 10:10:30|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|6121
1615803050000|2021-03-15 10:10:50|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.8|3125
1615803060000|2021-03-15 10:11:00|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|2788
1615803070000|2021-03-15 10:11:10|1053.4||1053.6||1053.6||1053.4||0
1615803080000|2021-03-15 10:11:20|1053.8|1053.2|1054.2|1053.6|1054.2|1053.6|1053.8|1053.2|0
1615803090000|2021-03-15 10:11:30|1054|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.2|908
1615803110000|2021-03-15 10:11:50|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|1200
1615803130000|2021-03-15 10:12:10|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|3785
1615803140000|2021-03-15 10:12:20|1053.6|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|1737
1615803160000|2021-03-15 10:12:40|1053.8||1053.6||1053.8||1053.6||645
1615803170000|2021-03-15 10:12:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|205
1615803180000|2021-03-15 10:13:00|1053.6||1053.4||1053.6||1053.4||0
1615803190000|2021-03-15 10:13:10||1052.8||1052.8||1052.8||1052.8|0
1615803200000|2021-03-15 10:13:20|1053.6|1053|1053.6|1053.2|1054|1053.4|1053.6|1053|5098
1615803210000|2021-03-15 10:13:30|1053.4|1053.4|1053.8|1053.4|1054|1053.4|1053.4|1053.2|0
1615803220000|2021-03-15 10:13:40|1053.6||1053.6||1053.6||1053.6||500
1615803230000|2021-03-15 10:13:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1615803240000|2021-03-15 10:14:00|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.2|1052.8|400
1615803250000|2021-03-15 10:14:10||1053||1053||1053||1053|0
1615803280000|2021-03-15 10:14:40||1053.2||1053.2||1053.2||1053.2|50
1615803290000|2021-03-15 10:14:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|709
1615803300000|2021-03-15 10:15:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615803310000|2021-03-15 10:15:10|1053.6|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|535
1615803320000|2021-03-15 10:15:20|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615803330000|2021-03-15 10:15:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615803340000|2021-03-15 10:15:40|1053.8|1053.4|1052|1051.6|1053.8|1053.6|1052|1051.6|33677
1615803350000|2021-03-15 10:15:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|3469
1615803360000|2021-03-15 10:16:00|1051.8|1051.4|1052.2|1051.6|1052.2|1051.8|1051.8|1051.4|20072
1615803370000|2021-03-15 10:16:10|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1615803380000|2021-03-15 10:16:20|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|9665
1615803390000|2021-03-15 10:16:30|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|3716
1615803400000|2021-03-15 10:16:40|1052.2||1052.2||1052.2||1052.2||0
1615803410000|2021-03-15 10:16:50|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|0
1615803420000|2021-03-15 10:17:00|1052.2|1052|1052.8|1052.4|1052.8|1052.4|1052.2|1052|7368
1615803430000|2021-03-15 10:17:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1748
1615803440000|2021-03-15 10:17:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|871
1615803450000|2021-03-15 10:17:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|1622
1615803460000|2021-03-15 10:17:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|75
1615803470000|2021-03-15 10:17:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.6|1002
1615803480000|2021-03-15 10:18:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|997
1615803490000|2021-03-15 10:18:10|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.6|0
1615803500000|2021-03-15 10:18:20|1053.8|1053.2|1054.4|1054|1054.4|1054|1053.8|1053.2|12773
1615803510000|2021-03-15 10:18:30|1054.2|1053.8|1053.8|1053.2|1054.2|1053.8|1053.8|1053.2|1203
1615803520000|2021-03-15 10:18:40||1053.4||1053.2||1053.4||1053.2|0
1615803530000|2021-03-15 10:18:50|1053.6|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|426
1615803540000|2021-03-15 10:19:00|1053.4||1053.2||1053.4||1053.2||0
1615803550000|2021-03-15 10:19:10|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1163
1615803560000|2021-03-15 10:19:20||1053.2||1053.2||1053.2||1053.2|0
1615803590000|2021-03-15 10:19:50|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|419
1615803600000|2021-03-15 10:20:00|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|500
1615803610000|2021-03-15 10:20:10|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|2296
1615803620000|2021-03-15 10:20:20|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.4|992
1615803630000|2021-03-15 10:20:30|1052.8||1052.8||1052.8||1052.6||0
1615803640000|2021-03-15 10:20:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|932
1615803660000|2021-03-15 10:21:00|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|2841
1615803670000|2021-03-15 10:21:10|1052.6|1052|1052.6|1052|1052.6|1052|1052.4|1052|0
1615803680000|2021-03-15 10:21:20|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1615803690000|2021-03-15 10:21:30|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|500
1615803700000|2021-03-15 10:21:40||1052.2||1052||1052.2||1052|0
1615803710000|2021-03-15 10:21:50|1052.8|1052.2|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|2143
1615803720000|2021-03-15 10:22:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615803730000|2021-03-15 10:22:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|485
1615803740000|2021-03-15 10:22:20|1054|1053|1053.6|1053.2|1054|1053.4|1053.2|1053|9558
1615803750000|2021-03-15 10:22:30|1053.2|1052.6|1053.2|1052.6|1053.4|1053|1052.8|1052.4|19091
1615803760000|2021-03-15 10:22:40|1053.4|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|1000
1615803770000|2021-03-15 10:22:50|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|500
1615803780000|2021-03-15 10:23:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615803790000|2021-03-15 10:23:10|1053.2|1052.8|1054|1053.6|1054|1053.8|1053|1052.8|4999
1615803800000|2021-03-15 10:23:20|1054.2|1053.8|1055.2|1054.8|1055.4|1055.2|1054|1053.8|22132
1615803810000|2021-03-15 10:23:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1054.8|1054.6|98
1615803840000|2021-03-15 10:24:00|1055.4|1055|1055.4|1055|1055.6|1055.2|1055|1054.8|3785
1615803850000|2021-03-15 10:24:10|1055.6||1055.4||1055.6||1055.4||22
1615803860000|2021-03-15 10:24:20|1055.6||1055.6||1055.6||1055.4||0
1615803870000|2021-03-15 10:24:30|1055.8|1055.2|1056|1055.8|1056|1055.8|1055.8|1055.2|6159
1615803880000|2021-03-15 10:24:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|962
1615803900000|2021-03-15 10:25:00|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.4|1055|2800
1615803910000|2021-03-15 10:25:10|1056|1055.4|1056|1055.8|1056|1055.8|1056|1055.4|0
1615803920000|2021-03-15 10:25:20||1055.6||1055.8||1055.8||1055.6|623
1615803940000|2021-03-15 10:25:40|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.4|98
1615803950000|2021-03-15 10:25:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|127
1615803960000|2021-03-15 10:26:00|1055.8||1055.8||1055.8||1055.8||0
1615803970000|2021-03-15 10:26:10|||||||||1800
1615803990000|2021-03-15 10:26:30|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615804030000|2021-03-15 10:27:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1529
1615804040000|2021-03-15 10:27:20|1055.8||1055.8||1055.8||1055.8||0
1615804050000|2021-03-15 10:27:30|1055.6|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.8|0
1615804060000|2021-03-15 10:27:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615804070000|2021-03-15 10:27:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|405
1615804080000|2021-03-15 10:28:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1615804090000|2021-03-15 10:28:10|1055||1055||1055||1055||0
1615804100000|2021-03-15 10:28:20|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1627
1615804110000|2021-03-15 10:28:30|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.8|1054.2|0
1615804120000|2021-03-15 10:28:40|1054.6||1054.4||1054.6||1054.4||0
1615804130000|2021-03-15 10:28:50|1054.6||1054.6||1054.6||1054.6||1481
1615804150000|2021-03-15 10:29:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|1029
1615804170000|2021-03-15 10:29:30|||||||||200
1615804190000|2021-03-15 10:29:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.6|0
1615804200000|2021-03-15 10:30:00|1055.4|1055|1055.2|1054.6|1055.4|1055.2|1055|1054.6|7536
1615804210000|2021-03-15 10:30:10|1055||1055.2||1055.2||1055||0
1615804220000|2021-03-15 10:30:20|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.4|1054|4449
1615804230000|2021-03-15 10:30:30|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615804260000|2021-03-15 10:31:00||1054.4||1054.4||1054.4||1054.4|0
1615804270000|2021-03-15 10:31:10|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615804280000|2021-03-15 10:31:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.2|1524
1615804300000|2021-03-15 10:31:40|1055|1054.8|1055.4|1055.2|1055.4|1055.2|1055|1054.8|2172
1615804310000|2021-03-15 10:31:50|1055.2|1055|1055.2|1055|1055.2|1055.2|1055.2|1055|160
1615804320000|2021-03-15 10:32:00|1055.4||1055.4||1055.4||1055.4||0
1615804340000|2021-03-15 10:32:20|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|780
1615804350000|2021-03-15 10:32:30|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|343
1615804360000|2021-03-15 10:32:40|1056|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|1248
1615804370000|2021-03-15 10:32:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|178
1615804400000|2021-03-15 10:33:20|||||||||30
1615804420000|2021-03-15 10:33:40||1055.6||1055.6||1055.6||1055.6|0
1615804430000|2021-03-15 10:33:50||1055.4||1055.4||1055.4||1055.4|584
1615804450000|2021-03-15 10:34:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.2|1055|2248
1615804470000|2021-03-15 10:34:30|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1615804480000|2021-03-15 10:34:40|1055.6|1055.4|1055.4|1055|1055.6|1055.4|1055.4|1055|4480
1615804490000|2021-03-15 10:34:50|1055.2||1055.2||1055.2||1055.2||18
1615804500000|2021-03-15 10:35:00|1055|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|1102
1615804510000|2021-03-15 10:35:10||1054.8||1054.8||1054.8||1054.8|800
1615804520000|2021-03-15 10:35:20|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|1682
1615804530000|2021-03-15 10:35:30|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.2|1799
1615804540000|2021-03-15 10:35:40|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1615804550000|2021-03-15 10:35:50|1055.2||1055.2||1055.2||1055.2||0
1615804580000|2021-03-15 10:36:20|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|413
1615804670000|2021-03-15 10:37:50|1054.6|1054.2|1054|1053.4|1054.6|1054.2|1053.8|1053.4|4841
1615804680000|2021-03-15 10:38:00|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|70
1615804690000|2021-03-15 10:38:10|1053.4|1053|1053.6|1053.2|1054|1053.6|1053.4|1053|1446
1615804700000|2021-03-15 10:38:20|1053.8|1053.4|1054.6|1054.2|1054.6|1054.2|1053.8|1053.4|3783
1615804710000|2021-03-15 10:38:30|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1615804730000|2021-03-15 10:38:50||1053.6||1053.8||1053.8||1053.6|0
1615804750000|2021-03-15 10:39:10||1054||1054||1054||1054|0
1615804770000|2021-03-15 10:39:30|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|2591
1615804780000|2021-03-15 10:39:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615804790000|2021-03-15 10:39:50|1054.6|1054.2|1054.6|1054.4|1055|1054.4|1054.6|1054.2|500
1615804800000|2021-03-15 10:40:00|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|411
1615804810000|2021-03-15 10:40:10|1054.6||1054.6||1054.6||1054.6||0
1615804820000|2021-03-15 10:40:20||1054.2||1054.2||1054.2||1054.2|0
1615804830000|2021-03-15 10:40:30||1054||1054||1054||1054|0
1615804840000|2021-03-15 10:40:40|1054.4||1054.4||1054.4||1054.4||0
1615804850000|2021-03-15 10:40:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1615804870000|2021-03-15 10:41:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1202
1615804890000|2021-03-15 10:41:30|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1054|0
1615804900000|2021-03-15 10:41:40||1054.2||1054.2||1054.2||1054|0
1615804950000|2021-03-15 10:42:30||1054||1054||1054||1054|0
1615804960000|2021-03-15 10:42:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1500
1615804980000|2021-03-15 10:43:00|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|764
1615805000000|2021-03-15 10:43:20|1054.6|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|647
1615805010000|2021-03-15 10:43:30||1054.4||1054.2||1054.4||1054.2|0
1615805030000|2021-03-15 10:43:50|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1615805040000|2021-03-15 10:44:00|1054.2||1054.2||1054.2||1054.2||0
1615805050000|2021-03-15 10:44:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|6443
1615805060000|2021-03-15 10:44:20|1054||1054||1054||1054||0
1615805070000|2021-03-15 10:44:30|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.2|1052.8|6947
1615805090000|2021-03-15 10:44:50|1053.6|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|0
1615805100000|2021-03-15 10:45:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615805120000|2021-03-15 10:45:20|1053.8|1053|1053.4|1053|1053.8|1053.4|1052.8|1052.6|17136
1615805130000|2021-03-15 10:45:30|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1615805140000|2021-03-15 10:45:40|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|1694
1615805160000|2021-03-15 10:46:00|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|1155
1615805170000|2021-03-15 10:46:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|10
1615805180000|2021-03-15 10:46:20|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|1465
1615805200000|2021-03-15 10:46:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1615805210000|2021-03-15 10:46:50|1052.6||1052.6||1052.6||1052.6||0
1615805230000|2021-03-15 10:47:10|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|2116
1615805240000|2021-03-15 10:47:20||1052||1052.2||1052.2||1052|500
1615805250000|2021-03-15 10:47:30||1052||1052||1052.2||1052|0
1615805260000|2021-03-15 10:47:40|1052.4||1052.2||1052.4||1052.2||0
1615805270000|2021-03-15 10:47:50|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|11
1615805300000|2021-03-15 10:48:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|675
1615805320000|2021-03-15 10:48:40|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1051.8|3688
1615805330000|2021-03-15 10:48:50|1053|1052.2|1053.2|1053|1053.2|1053|1053|1052.2|3700
1615805340000|2021-03-15 10:49:00|1053|1052.8|1053.2|1052.8|1053.2|1053|1053|1052.8|3973
1615805370000|2021-03-15 10:49:30|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|320
1615805380000|2021-03-15 10:49:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|881
1615805390000|2021-03-15 10:49:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|414
1615805400000|2021-03-15 10:50:00|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|200
1615805410000|2021-03-15 10:50:10|1052.8||1053||1053||1052.8||0
1615805420000|2021-03-15 10:50:20|1052.8||1053||1053||1052.8||0
1615805430000|2021-03-15 10:50:30|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|500
1615805470000|2021-03-15 10:51:10|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|1037
1615805480000|2021-03-15 10:51:20|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|394
1615805490000|2021-03-15 10:51:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615805500000|2021-03-15 10:51:40|1052.6||1052.6||1052.6||1052.6||0
1615805510000|2021-03-15 10:51:50|1052.8|1052.2|1052.6|1052.2|1053|1052.4|1052.6|1052.2|1278
1615805520000|2021-03-15 10:52:00|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.2|0
1615805530000|2021-03-15 10:52:10|1053|1052.6|1053|1052.6|1053|1052.8|1052.6|1052.6|972
1615805540000|2021-03-15 10:52:20|1052.8||1053||1053||1052.8||485
1615805550000|2021-03-15 10:52:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|648
1615805580000|2021-03-15 10:53:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|845
1615805590000|2021-03-15 10:53:10|1052.6|1052.6|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|550
1615805600000|2021-03-15 10:53:20|1052.4|1052.4|1052.8|1052.4|1052.8|1052.4|1052.4|1052.4|150
1615805610000|2021-03-15 10:53:30|1052.6|1052.2|1053|1052.6|1053.2|1052.8|1052.4|1052.2|11558
1615805650000|2021-03-15 10:54:10|1052.8||1052.8||1052.8||1052.8||0
1615805660000|2021-03-15 10:54:20|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1907
1615805670000|2021-03-15 10:54:30|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.2|1053|3366
1615805680000|2021-03-15 10:54:40|1053.4|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|3865
1615805690000|2021-03-15 10:54:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|391
1615805700000|2021-03-15 10:55:00|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1505
1615805710000|2021-03-15 10:55:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|3153
1615805730000|2021-03-15 10:55:30|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.8|1052.4|2054
1615805740000|2021-03-15 10:55:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2310
1615805750000|2021-03-15 10:55:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1615805760000|2021-03-15 10:56:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|264
1615805770000|2021-03-15 10:56:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615805780000|2021-03-15 10:56:20||1052.8||1053||1053||1052.8|0
1615805800000|2021-03-15 10:56:40|1053.2|1053.2|1054.2|1053.8|1054.2|1053.8|1053.2|1053.2|1896
1615805810000|2021-03-15 10:56:50|1054.4||1054.4||1054.4||1054.4||0
1615805820000|2021-03-15 10:57:00|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1138
1615805830000|2021-03-15 10:57:10|1054.4|1054|1054.6|1054.2|1054.8|1054.2|1054.2|1054|5725
1615805840000|2021-03-15 10:57:20|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|960
1615805860000|2021-03-15 10:57:40|1054.6|1054.4|1055.4|1055.2|1055.4|1055.2|1054.6|1054.2|4240
1615805870000|2021-03-15 10:57:50|1055.2|1055|1054.8|1054.4|1055.4|1055|1054.8|1054.4|1775
1615805880000|2021-03-15 10:58:00|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|3258
1615805900000|2021-03-15 10:58:20|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|500
1615805910000|2021-03-15 10:58:30|1055||1054.8||1055||1054.8||0
1615805920000|2021-03-15 10:58:40|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|6448
1615805940000|2021-03-15 10:59:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1615805950000|2021-03-15 10:59:10|1054.6||1054.6||1054.6||1054.4||0
1615805960000|2021-03-15 10:59:20|1054.4||1054.6||1054.6||1054.4||18
1615805970000|2021-03-15 10:59:30|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.8|1054|673
1615805990000|2021-03-15 10:59:50|1055|1054.2|1054.6|1054.2|1055|1054.4|1054.6|1054.2|2265
1615806000000|2021-03-15 11:00:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|71
1615806010000|2021-03-15 11:00:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1069
1615806020000|2021-03-15 11:00:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1199
1615806030000|2021-03-15 11:00:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|414
1615806040000|2021-03-15 11:00:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|2956
1615806050000|2021-03-15 11:00:50||1053||1053.2||1053.2||1053|0
1615806060000|2021-03-15 11:01:00|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1053|0
1615806070000|2021-03-15 11:01:10|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1132
1615806090000|2021-03-15 11:01:30|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|3910
1615806100000|2021-03-15 11:01:40|1054.2||1054.2||1054.2||1054.2||0
1615806110000|2021-03-15 11:01:50|1054|1053.8|1054.6|1054.2|1054.6|1054.2|1054|1053.8|449
1615806120000|2021-03-15 11:02:00|1054.4|1054|1054.2|1054|1054.6|1054|1054.2|1054|1449
1615806130000|2021-03-15 11:02:10|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|699
1615806150000|2021-03-15 11:02:30|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|8475
1615806160000|2021-03-15 11:02:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1615806170000|2021-03-15 11:02:50|1054.4||1054.4||1054.4||1054.4||0
1615806180000|2021-03-15 11:03:00|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1615806190000|2021-03-15 11:03:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1615806200000|2021-03-15 11:03:20|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054.2|1053.6|0
1615806240000|2021-03-15 11:04:00|1054.4|1053.8|1054.6|1054|1054.6|1054.2|1054.4|1053.8|261
1615806250000|2021-03-15 11:04:10|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|768
1615806260000|2021-03-15 11:04:20||1054.2||1054.2||1054.2||1054|649
1615806270000|2021-03-15 11:04:30|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|2668
1615806280000|2021-03-15 11:04:40|1055||1055||1055||1054.8||0
1615806290000|2021-03-15 11:04:50|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1615806300000|2021-03-15 11:05:00||1055||1055||1055||1055|5
1615806310000|2021-03-15 11:05:10|1055|1054.8|1055.2|1054.8|1055.4|1055.2|1055|1054.8|3560
1615806320000|2021-03-15 11:05:20|1055|1054.6|1055|1054.4|1055.2|1054.6|1055|1054.4|0
1615806330000|2021-03-15 11:05:30|1055.2|1054.6|1055|1054.8|1055.2|1054.8|1055|1054.6|4259
1615806350000|2021-03-15 11:05:50|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.4|4473
1615806360000|2021-03-15 11:06:00|||||||||315
1615806370000|2021-03-15 11:06:10|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|285
1615806380000|2021-03-15 11:06:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|500
1615806410000|2021-03-15 11:06:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|1030
1615806420000|2021-03-15 11:07:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1615806430000|2021-03-15 11:07:10|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|2293
1615806440000|2021-03-15 11:07:20|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|1054.4|1054.2|0
1615806450000|2021-03-15 11:07:30||1054||1054||1054||1054|0
1615806460000|2021-03-15 11:07:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|551
1615806480000|2021-03-15 11:08:00|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|6207
1615806500000|2021-03-15 11:08:20|||||||||150
1615806510000|2021-03-15 11:08:30|1054.2||1054.2||1054.2||1054.2||0
1615806520000|2021-03-15 11:08:40|1054|1053.8|1055|1054.6|1055|1054.6|1054|1053.8|3293
1615806560000|2021-03-15 11:09:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|75
1615806570000|2021-03-15 11:09:30|||||||||10
1615806600000|2021-03-15 11:10:00|1054.6||1054.6||1054.6||1054.6||0
1615806610000|2021-03-15 11:10:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|3520
1615806620000|2021-03-15 11:10:20|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1615806630000|2021-03-15 11:10:30|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|533
1615806640000|2021-03-15 11:10:40||1053.8||1053.8||1053.8||1053.8|0
1615806650000|2021-03-15 11:10:50||1053.6||1053.6||1053.6||1053.6|0
1615806660000|2021-03-15 11:11:00|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054.2|1053.8|2605
1615806670000|2021-03-15 11:11:10||1054||1054||1054||1054|0
1615806690000|2021-03-15 11:11:30|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|687
1615806700000|2021-03-15 11:11:40||1054.2||1054.4||1054.4||1054.2|0
1615806710000|2021-03-15 11:11:50|1054.8|1054.6|1055|1054.8|1055.2|1054.8|1054.8|1054.6|3058
1615806720000|2021-03-15 11:12:00|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|392
1615806730000|2021-03-15 11:12:10|1055||1055||1055||1055||0
1615806760000|2021-03-15 11:12:40||1054.8||1054.6||1054.8||1054.6|0
1615806780000|2021-03-15 11:13:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|4407
1615806810000|2021-03-15 11:13:30||1054.4||1054.4||1054.4||1054.4|0
1615806830000|2021-03-15 11:13:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1104
1615806840000|2021-03-15 11:14:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1855
1615806850000|2021-03-15 11:14:10|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|500
1615806860000|2021-03-15 11:14:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615806880000|2021-03-15 11:14:40|1055.4|1055|1055.4|1055.2|1055.4|1055.2|1055.4|1055|1024
1615806900000|2021-03-15 11:15:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|250
1615806910000|2021-03-15 11:15:10||1055||1054.8||1055||1054.8|0
1615806920000|2021-03-15 11:15:20|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|0
1615806940000|2021-03-15 11:15:40|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1615806950000|2021-03-15 11:15:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615806960000|2021-03-15 11:16:00|1055|1055|1055.4|1055|1055.4|1055|1055|1055|12
1615807000000|2021-03-15 11:16:40||1055.2||1055.2||1055.2||1055.2|0
1615807010000|2021-03-15 11:16:50|1055.6|1055.4|1056|1055.8|1056|1055.8|1055.6|1055.2|6712
1615807030000|2021-03-15 11:17:10|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|3960
1615807040000|2021-03-15 11:17:20|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1615807090000|2021-03-15 11:18:10|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|1121
1615807110000|2021-03-15 11:18:30|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1319
1615807120000|2021-03-15 11:18:40|1056|1055.6|1055|1054.6|1056|1055.6|1055|1054.6|576
1615807190000|2021-03-15 11:19:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615807200000|2021-03-15 11:20:00|1054.8|1054.4|1055|1054.6|1055.2|1055|1054.8|1054.4|6747
1615807210000|2021-03-15 11:20:10|1055.2|1054.4|1055.4|1055|1055.4|1055|1055.2|1054.4|2870
1615807230000|2021-03-15 11:20:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1615807250000|2021-03-15 11:20:50|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1054.8|4437
1615807260000|2021-03-15 11:21:00|1055.4|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.6|1823
1615807270000|2021-03-15 11:21:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615807280000|2021-03-15 11:21:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|0
1615807290000|2021-03-15 11:21:30||1054.2||1054.2||1054.2||1054.2|0
1615807300000|2021-03-15 11:21:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1774
1615807310000|2021-03-15 11:21:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|667
1615807340000|2021-03-15 11:22:20|1055||1055.2||1055.2||1055||0
1615807380000|2021-03-15 11:23:00|1055||1055.2||1055.2||1055||0
1615807390000|2021-03-15 11:23:10|1055|1054.6|1055|1054.8|1055.2|1055|1055|1054.6|3896
1615807400000|2021-03-15 11:23:20|1055.2||1055.2||1055.2||1055.2||0
1615807420000|2021-03-15 11:23:40|1055.4|1055.2|1055|1054.8|1055.6|1055.2|1055|1054.8|34497
1615807430000|2021-03-15 11:23:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|297
1615807440000|2021-03-15 11:24:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1484
1615807450000|2021-03-15 11:24:10||1054.4||1054.4||1054.4||1054.4|0
1615807460000|2021-03-15 11:24:20|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|12
1615807470000|2021-03-15 11:24:30||1054.4||1054.4||1054.6||1054.4|0
1615807480000|2021-03-15 11:24:40|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.4|1054|700
1615807490000|2021-03-15 11:24:50||1054||1054.4||1054.4||1054|0
1615807500000|2021-03-15 11:25:00|1054.4|1054|1053.8|1053.2|1054.8|1054|1053.4|1053.2|52338
1615807510000|2021-03-15 11:25:10|1054|1053.4|1054|1053.6|1054|1053.8|1054|1053.4|1677
1615807530000|2021-03-15 11:25:30|1054.2|1053.8|1054.4|1054.2|1054.4|1054.2|1054|1053.8|4030
1615807540000|2021-03-15 11:25:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.6|1054|1493
1615807550000|2021-03-15 11:25:50||1054.4||1054.4||1054.4||1054.4|0
1615807560000|2021-03-15 11:26:00|1054.8|1054.6|1055|1054.8|1055.2|1055|1054.8|1054.6|750
1615807580000|2021-03-15 11:26:20|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1863
1615807590000|2021-03-15 11:26:30|1054.4||1054.4||1054.4||1054.4||0
1615807620000|2021-03-15 11:27:00||1054||1054.2||1054.2||1054|0
1615807630000|2021-03-15 11:27:10|1054.6|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.2|588
1615807640000|2021-03-15 11:27:20|1054.8||1054.8||1054.8||1054.8||0
1615807650000|2021-03-15 11:27:30|1054.6||1054.8||1054.8||1054.6||0
1615807660000|2021-03-15 11:27:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|8626
1615807670000|2021-03-15 11:27:50|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|475
1615807720000|2021-03-15 11:28:40|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|6
1615807730000|2021-03-15 11:28:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|2758
1615807740000|2021-03-15 11:29:00|||||||||20
1615807760000|2021-03-15 11:29:20|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1615807780000|2021-03-15 11:29:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1615807790000|2021-03-15 11:29:50|1054.2||1054.2||1054.2||1054.2||0
1615807800000|2021-03-15 11:30:00|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|484
1615807810000|2021-03-15 11:30:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|1503
1615807820000|2021-03-15 11:30:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|7
1615807830000|2021-03-15 11:30:30||1054||1054||1054.2||1054|0
1615807850000|2021-03-15 11:30:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|3000
1615807910000|2021-03-15 11:31:50|1054.6|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.4|12
1615807930000|2021-03-15 11:32:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|4924
1615807940000|2021-03-15 11:32:20|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|0
1615807960000|2021-03-15 11:32:40|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|1817
1615807970000|2021-03-15 11:32:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|3200
1615807980000|2021-03-15 11:33:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|50
1615807990000|2021-03-15 11:33:10|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1054|2756
1615808000000|2021-03-15 11:33:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1615808020000|2021-03-15 11:33:40|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|41
1615808040000|2021-03-15 11:34:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615808050000|2021-03-15 11:34:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|4296
1615808060000|2021-03-15 11:34:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1519
1615808070000|2021-03-15 11:34:30|1054.6|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.4|1247
1615808080000|2021-03-15 11:34:40|1054.6||1054.8||1054.8||1054.6||0
1615808090000|2021-03-15 11:34:50|1055|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.6|678
1615808100000|2021-03-15 11:35:00||1054.6||1054.6||1054.6||1054.6|0
1615808120000|2021-03-15 11:35:20||1054.8||1054.6||1054.8||1054.6|0
1615808150000|2021-03-15 11:35:50|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|0
1615808160000|2021-03-15 11:36:00|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.6|1054.2|929
1615808170000|2021-03-15 11:36:10|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054|1517
1615808180000|2021-03-15 11:36:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|2089
1615808190000|2021-03-15 11:36:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615808210000|2021-03-15 11:36:50|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|0
1615808230000|2021-03-15 11:37:10|1054.6|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|1206
1615808240000|2021-03-15 11:37:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|760
1615808250000|2021-03-15 11:37:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|0
1615808260000|2021-03-15 11:37:40|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|454
1615808270000|2021-03-15 11:37:50|1054.4||1054.4||1054.4||1054.4||0
1615808280000|2021-03-15 11:38:00|||||||||95
1615808300000|2021-03-15 11:38:20||1054.2||1054.2||1054.2||1054.2|0
1615808320000|2021-03-15 11:38:40|1054.6|1054.4|1054.4|1054|1054.8|1054.4|1054.2|1054|6432
1615808330000|2021-03-15 11:38:50|1054.6||1054.4||1054.6||1054.4||0
1615808340000|2021-03-15 11:39:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|603
1615808350000|2021-03-15 11:39:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615808360000|2021-03-15 11:39:20|1054.6||1054.4||1054.6||1054.4||0
1615808370000|2021-03-15 11:39:30|1054.6||1054.4||1054.6||1054.4||0
1615808380000|2021-03-15 11:39:40|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054.2|1112
1615808390000|2021-03-15 11:39:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|405
1615808400000|2021-03-15 11:40:00|1054.8||1054.6||1054.8||1054.6||0
1615808420000|2021-03-15 11:40:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|7790
1615808430000|2021-03-15 11:40:30|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|2843
1615808440000|2021-03-15 11:40:40|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|2130
1615808450000|2021-03-15 11:40:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|771
1615808470000|2021-03-15 11:41:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|2471
1615808490000|2021-03-15 11:41:30|1054.2||1054.2||1054.2||1054.2||1283
1615808500000|2021-03-15 11:41:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1059
1615808510000|2021-03-15 11:41:50|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|404
1615808520000|2021-03-15 11:42:00|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|1228
1615808530000|2021-03-15 11:42:10|1054.6||1054.4||1054.6||1054.4||0
1615808540000|2021-03-15 11:42:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1615808550000|2021-03-15 11:42:30||1054||1054||1054||1054|0
1615808580000|2021-03-15 11:43:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|6471
1615808590000|2021-03-15 11:43:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|0
1615808600000|2021-03-15 11:43:20||1053.2||1053.2||1053.2||1053.2|0
1615808610000|2021-03-15 11:43:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|151
1615808620000|2021-03-15 11:43:40|1053.8|1053|1053.8|1053.4|1053.8|1053.4|1053.6|1053|3559
1615808630000|2021-03-15 11:43:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|1047
1615808660000|2021-03-15 11:44:20|1054|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.4|5496
1615808670000|2021-03-15 11:44:30|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1615808680000|2021-03-15 11:44:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|8
1615808700000|2021-03-15 11:45:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1
1615808720000|2021-03-15 11:45:20|1053.8||1053.8||1053.8||1053.8||0
1615808730000|2021-03-15 11:45:30|1053.6||1053.6||1053.6||1053.6||0
1615808740000|2021-03-15 11:45:40|1053.4|1053.4|1053.8|1053.2|1053.8|1053.4|1053.4|1053.2|553
1615808750000|2021-03-15 11:45:50|1053.6||1053.6||1053.6||1053.6||0
1615808760000|2021-03-15 11:46:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|5
1615808770000|2021-03-15 11:46:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|44
1615808780000|2021-03-15 11:46:20|1054|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|733
1615808790000|2021-03-15 11:46:30|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.6|1053.4|8331
1615808800000|2021-03-15 11:46:40|1054.2|1053.6|1054|1053.6|1054.2|1053.8|1054|1053.6|566
1615808820000|2021-03-15 11:47:00|||||||||25
1615808830000|2021-03-15 11:47:10|1053.8||1053.8||1053.8||1053.8||500
1615808840000|2021-03-15 11:47:20|1054||1054||1054||1054||0
1615808860000|2021-03-15 11:47:40|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|1923
1615808870000|2021-03-15 11:47:50||1053||1053||1053||1053|1023
1615808880000|2021-03-15 11:48:00|||||||||500
1615808890000|2021-03-15 11:48:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|2185
1615808900000|2021-03-15 11:48:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|827
1615808910000|2021-03-15 11:48:30|1054||1054||1054||1054||0
1615808940000|2021-03-15 11:49:00|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1053.8|1461
1615808960000|2021-03-15 11:49:20|1054.4|1053.8|1054.8|1054.4|1054.8|1054.4|1054.4|1053.8|949
1615808970000|2021-03-15 11:49:30|1054.6||1054.6||1054.6||1054.6||0
1615808980000|2021-03-15 11:49:40|1054.8||1054.8||1054.8||1054.8||437
1615809000000|2021-03-15 11:50:00|1055|1054.6|1054.8|1054.6|1055.4|1055|1054.8|1054.6|18128
1615809010000|2021-03-15 11:50:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1615809020000|2021-03-15 11:50:20||1054.6||1054.6||1054.6||1054.6|0
1615809050000|2021-03-15 11:50:50|1054.8|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|2226
1615809060000|2021-03-15 11:51:00|1054.2|1054|1054.6|1054|1054.6|1054|1054.2|1054|550
1615809080000|2021-03-15 11:51:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054|1053.8|500
1615809090000|2021-03-15 11:51:30||1053.6||1053.8||1053.8||1053.6|0
1615809100000|2021-03-15 11:51:40||1053.6||1053.8||1053.8||1053.6|0
1615809110000|2021-03-15 11:51:50|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|3059
1615809120000|2021-03-15 11:52:00|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|1684
1615809150000|2021-03-15 11:52:30|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1032
1615809170000|2021-03-15 11:52:50|||||||||1767
1615809180000|2021-03-15 11:53:00|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|90
1615809190000|2021-03-15 11:53:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|0
1615809200000|2021-03-15 11:53:20|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|3122
1615809210000|2021-03-15 11:53:30|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|0
1615809230000|2021-03-15 11:53:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|1291
1615809240000|2021-03-15 11:54:00||1055.6||1055.6||1055.8||1055.6|0
1615809250000|2021-03-15 11:54:10||1055.8||1055.8||1055.8||1055.8|0
1615809260000|2021-03-15 11:54:20|1056|1056|1056.2|1055.8|1056.2|1056|1056|1055.8|301
1615809270000|2021-03-15 11:54:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1615809280000|2021-03-15 11:54:40|1056.2||1056.4||1056.4||1056.2||0
1615809290000|2021-03-15 11:54:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1615809340000|2021-03-15 11:55:40|1056|1055.6|1056|1055.8|1056|1055.8|1055.6|1055.4|8303
1615809350000|2021-03-15 11:55:50|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|5592
1615809360000|2021-03-15 11:56:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|2547
1615809370000|2021-03-15 11:56:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615809390000|2021-03-15 11:56:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|0
1615809440000|2021-03-15 11:57:20|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|9
1615809540000|2021-03-15 11:59:00|1056.4|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|374
1615809570000|2021-03-15 11:59:30|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.6|1753
1615809580000|2021-03-15 11:59:40|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|2252
1615809590000|2021-03-15 11:59:50|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|4928
1615809720000|2021-03-15 12:02:00|1056.8|1056|1056.2|1056|1056.8|1056|1055.8|1055.6|4504
1615809730000|2021-03-15 12:02:10|1056|1055.8|1055.6|1055.2|1056.2|1056|1055.6|1055.2|1341
1615809740000|2021-03-15 12:02:20||1055.4||1055.4||1055.4||1055.4|0
1615809750000|2021-03-15 12:02:30|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|4951
1615809760000|2021-03-15 12:02:40|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.6|420
1615809770000|2021-03-15 12:02:50|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|2180
1615809780000|2021-03-15 12:03:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615809790000|2021-03-15 12:03:10|1055|1054.8|1055|1054.8|1055|1054.8|1055|1054.6|3868
1615809810000|2021-03-15 12:03:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|1479
1615809830000|2021-03-15 12:03:50|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|1252
1615809840000|2021-03-15 12:04:00|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1615809850000|2021-03-15 12:04:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.6|208
1615809860000|2021-03-15 12:04:20|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|979
1615809870000|2021-03-15 12:04:30|1054.2|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.4|0
1615809900000|2021-03-15 12:05:00|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|0
1615809910000|2021-03-15 12:05:10|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|7123
1615809930000|2021-03-15 12:05:30|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|1000
1615809940000|2021-03-15 12:05:40|1053.6||1053.6||1053.6||1053.6||555
1615809950000|2021-03-15 12:05:50|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|0
1615809960000|2021-03-15 12:06:00||1053||1053.2||1053.2||1053|0
1615809980000|2021-03-15 12:06:20|1053.8|1053.4|1054.8|1054.4|1055|1054.4|1053.8|1053.4|9233
1615810000000|2021-03-15 12:06:40|1055||1055||1055||1055||0
1615810010000|2021-03-15 12:06:50|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|1434
1615810020000|2021-03-15 12:07:00|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|0
1615810030000|2021-03-15 12:07:10|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|2154
1615810040000|2021-03-15 12:07:20|||||||||100
1615810050000|2021-03-15 12:07:30|1054.2|1054.2|1054.4|1054.2|1054.4|1054.2|1054.2|1054.2|993
1615810060000|2021-03-15 12:07:40|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1054|905
1615810090000|2021-03-15 12:08:10|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|4870
1615810100000|2021-03-15 12:08:20|1054.2||1054.4||1054.4||1054.2||0
1615810110000|2021-03-15 12:08:30|1054.2||1054.2||1054.2||1054.2||0
1615810130000|2021-03-15 12:08:50|1054.4||1054.4||1054.4||1054.4||0
1615810150000|2021-03-15 12:09:10||1054||1054.2||1054.2||1054|500
1615810160000|2021-03-15 12:09:20|1054.6||1054.6||1054.6||1054.6||100
1615810170000|2021-03-15 12:09:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1615810180000|2021-03-15 12:09:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|0
1615810190000|2021-03-15 12:09:50|1054.2|1053.8|1054|1053.8|1054.2|1053.8|1054|1053.8|10000
1615810200000|2021-03-15 12:10:00|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|801
1615810210000|2021-03-15 12:10:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|500
1615810220000|2021-03-15 12:10:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1615810250000|2021-03-15 12:10:50|1053.4|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.4|792
1615810260000|2021-03-15 12:11:00|1053.4|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|2515
1615810270000|2021-03-15 12:11:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|411
1615810280000|2021-03-15 12:11:20|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|28995
1615810290000|2021-03-15 12:11:30|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|3643
1615810300000|2021-03-15 12:11:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615810310000|2021-03-15 12:11:50||1053||1053||1053||1053|0
1615810330000|2021-03-15 12:12:10|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2502
1615810340000|2021-03-15 12:12:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1615810350000|2021-03-15 12:12:30|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053.2|850
1615810360000|2021-03-15 12:12:40|1053.2|1053|1053|1052.6|1053.2|1053|1053|1052.6|0
1615810370000|2021-03-15 12:12:50|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1615810400000|2021-03-15 12:13:20|1053||1053||1053||1053||0
1615810410000|2021-03-15 12:13:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615810420000|2021-03-15 12:13:40|1052.8|1052.4|1052.4|1052|1053|1052.4|1052.4|1052|5179
1615810430000|2021-03-15 12:13:50|1052|1051.8|1052.4|1052|1052.8|1052.4|1052|1051.8|11691
1615810460000|2021-03-15 12:14:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|611
1615810470000|2021-03-15 12:14:30|||||||||115
1615810480000|2021-03-15 12:14:40|1052.8||1052.8||1052.8||1052.8||0
1615810500000|2021-03-15 12:15:00|1052.6||1052.8||1052.8||1052.6||0
1615810510000|2021-03-15 12:15:10|1052.6||1052.8||1052.8||1052.6||0
1615810530000|2021-03-15 12:15:30||1052.4||1052.6||1052.6||1052.4|0
1615810540000|2021-03-15 12:15:40|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|1303
1615810560000|2021-03-15 12:16:00|1053|1053|1053.6|1053.2|1053.6|1053.2|1053|1053|1004
1615810570000|2021-03-15 12:16:10||1053.4||1053.4||1053.4||1053.4|0
1615810590000|2021-03-15 12:16:30|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|802
1615810610000|2021-03-15 12:16:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615810640000|2021-03-15 12:17:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615810660000|2021-03-15 12:17:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615810670000|2021-03-15 12:17:50||1052.4||1052.4||1052.4||1052.4|0
1615810680000|2021-03-15 12:18:00|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3092
1615810690000|2021-03-15 12:18:10|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1093
1615810700000|2021-03-15 12:18:20|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|686
1615810710000|2021-03-15 12:18:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|500
1615810740000|2021-03-15 12:19:00|1052.8||1052.8||1052.8||1052.8||0
1615810750000|2021-03-15 12:19:10|1052.6|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.4|0
1615810760000|2021-03-15 12:19:20|1053.2||1053.2||1053.2||1053.2||0
1615810780000|2021-03-15 12:19:40||1053||1053||1053||1053|0
1615810790000|2021-03-15 12:19:50|1053|1052.8|1052.8|1052.6|1053|1052.8|1052.6|1052.2|2320
1615810810000|2021-03-15 12:20:10|1053|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|773
1615810820000|2021-03-15 12:20:20|1053|1052.4|1052.8|1052.4|1053.2|1052.4|1052.8|1052.4|0
1615810830000|2021-03-15 12:20:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615810840000|2021-03-15 12:20:40|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|10
1615810870000|2021-03-15 12:21:10|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|397
1615810880000|2021-03-15 12:21:20|1053||1053||1053||1053||0
1615810910000|2021-03-15 12:21:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|0
1615810920000|2021-03-15 12:22:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|7119
1615810930000|2021-03-15 12:22:10|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|250
1615810960000|2021-03-15 12:22:40||1052.4||1052.6||1052.6||1052.4|0
1615810970000|2021-03-15 12:22:50||1052.4||1052.4||1052.4||1052.4|0
1615810980000|2021-03-15 12:23:00|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|678
1615810990000|2021-03-15 12:23:10|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|7620
1615811050000|2021-03-15 12:24:10|1052.4|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|1586
1615811070000|2021-03-15 12:24:30||1051.8||1051.8||1051.8||1051.8|0
1615811080000|2021-03-15 12:24:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1615811090000|2021-03-15 12:24:50|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1052|887
1615811100000|2021-03-15 12:25:00|1052|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|113
1615811110000|2021-03-15 12:25:10|1052|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|0
1615811120000|2021-03-15 12:25:20|1051.8||1052||1052||1051.8||0
1615811130000|2021-03-15 12:25:30|1052.2|1051.6|1052.4|1052|1052.4|1052|1052.2|1051.6|1817
1615811140000|2021-03-15 12:25:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|8
1615811170000|2021-03-15 12:26:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|1950
1615811180000|2021-03-15 12:26:20|1052.6|1052.2|1052.2|1052|1052.6|1052.2|1052.2|1052|250
1615811190000|2021-03-15 12:26:30|1052|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|9933
1615811200000|2021-03-15 12:26:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1615811210000|2021-03-15 12:26:50|1051.8||1052||1052||1051.8||0
1615811230000|2021-03-15 12:27:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1615811240000|2021-03-15 12:27:20|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|654
1615811260000|2021-03-15 12:27:40|1051.6||1051.8||1051.8||1051.6||0
1615811330000|2021-03-15 12:28:50|1052||1052||1052||1052||0
1615811340000|2021-03-15 12:29:00||1051.6||1051.6||1051.8||1051.6|1030
1615811350000|2021-03-15 12:29:10||1051.8||1051.8||1051.8||1051.8|0
1615811360000|2021-03-15 12:29:20||1051.6||1051.6||1051.8||1051.6|410
1615811370000|2021-03-15 12:29:30|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|553
1615811390000|2021-03-15 12:29:50|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|6773
1615811410000|2021-03-15 12:30:10|1052.6||1052.4||1052.6||1052.4||0
1615811420000|2021-03-15 12:30:20|1052.6||1052.4||1052.6||1052.4||0
1615811470000|2021-03-15 12:31:10||1052.2||1052.2||1052.2||1052.2|0
1615811500000|2021-03-15 12:31:40|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|1495
1615811510000|2021-03-15 12:31:50|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|1348
1615811530000|2021-03-15 12:32:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|9
1615811540000|2021-03-15 12:32:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1615811580000|2021-03-15 12:33:00|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.6|1051.2|2438
1615811590000|2021-03-15 12:33:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|0
1615811610000|2021-03-15 12:33:30|1051.6|1051.2|1052|1051.8|1052|1051.8|1051.6|1051.2|1973
1615811630000|2021-03-15 12:33:50|1052.2||1052.2||1052.2||1052.2||2467
1615811640000|2021-03-15 12:34:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|161
1615811660000|2021-03-15 12:34:20|1051.6|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|1046
1615811670000|2021-03-15 12:34:30|1051.4|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|169
1615811680000|2021-03-15 12:34:40||1051.2||1051||1051.2||1051|0
1615811710000|2021-03-15 12:35:10|1051.2|1051.2|1051.4|1051.2|1051.4|1051.2|1051.2|1051.2|0
1615811720000|2021-03-15 12:35:20|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|3658
1615811730000|2021-03-15 12:35:30||1051||1051||1051||1051|0
1615811760000|2021-03-15 12:36:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|5236
1615811770000|2021-03-15 12:36:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1615811780000|2021-03-15 12:36:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|500
1615811800000|2021-03-15 12:36:40|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|11641
1615811810000|2021-03-15 12:36:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1615811830000|2021-03-15 12:37:10||1050.6||1050.8||1050.8||1050.6|0
1615811840000|2021-03-15 12:37:20||1050.6||1050.8||1050.8||1050.6|0
1615811860000|2021-03-15 12:37:40||1050.6||1050.8||1050.8||1050.6|0
1615811870000|2021-03-15 12:37:50||1050.6||1050.8||1050.8||1050.6|0
1615811900000|2021-03-15 12:38:20||1050.6||1050.8||1050.8||1050.6|0
1615811910000|2021-03-15 12:38:30|1051.4||1051.2||1051.4||1051.2||0
1615811920000|2021-03-15 12:38:40|1051.4|1051|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|630
1615811940000|2021-03-15 12:39:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1615812000000|2021-03-15 12:40:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|3881
1615812010000|2021-03-15 12:40:10|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|500
1615812020000|2021-03-15 12:40:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|986
1615812030000|2021-03-15 12:40:30|1051||1051.2||1051.2||1051||500
1615812050000|2021-03-15 12:40:50|||||||||10
1615812080000|2021-03-15 12:41:20|1051.4|1051|1051.8|1051.6|1051.8|1051.6|1051.4|1051|8557
1615812090000|2021-03-15 12:41:30|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1038
1615812100000|2021-03-15 12:41:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|5000
1615812120000|2021-03-15 12:42:00|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1052|12
1615812130000|2021-03-15 12:42:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|5
1615812140000|2021-03-15 12:42:20|1052.4||1052.6||1052.6||1052.4||0
1615812150000|2021-03-15 12:42:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|2438
1615812170000|2021-03-15 12:42:50|1052.4|1052.4|1052.6|1052|1052.6|1052.4|1052.4|1052|125
1615812180000|2021-03-15 12:43:00|1052.4||1052.4||1052.4||1052.2||0
1615812190000|2021-03-15 12:43:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1615812200000|2021-03-15 12:43:20|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|700
1615812210000|2021-03-15 12:43:30|1052.6|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|7
1615812220000|2021-03-15 12:43:40|1052.8||1052.6||1052.8||1052.6||0
1615812230000|2021-03-15 12:43:50|1052.4|1052|1052.4|1052|1052.4|1052|1052|1051.8|4035
1615812240000|2021-03-15 12:44:00|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1615812250000|2021-03-15 12:44:10|||||||||350
1615812300000|2021-03-15 12:45:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|4698
1615812310000|2021-03-15 12:45:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|2210
1615812320000|2021-03-15 12:45:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1615812340000|2021-03-15 12:45:40|1052.2||1052.2||1052.2||1052.2||0
1615812350000|2021-03-15 12:45:50|1052.4|1052.2|1052.6|1052.4|1052.6|1052.4|1052.4|1052.2|3644
1615812360000|2021-03-15 12:46:00|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|124
1615812370000|2021-03-15 12:46:10|1053|1052.8|1053.6|1053|1053.6|1053.4|1053|1052.8|8685
1615812380000|2021-03-15 12:46:20|1053.4||1053.4||1053.4||1053.4||0
1615812390000|2021-03-15 12:46:30|1053.2|1052.8|1053|1052.4|1053.2|1052.8|1053|1052.4|2267
1615812400000|2021-03-15 12:46:40|||||||||450
1615812430000|2021-03-15 12:47:10|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1615812440000|2021-03-15 12:47:20|1052.4||1052.4||1052.4||1052.4||0
1615812450000|2021-03-15 12:47:30|1052.6|1052|1052.4|1052|1052.6|1052|1052|1051.8|2742
1615812460000|2021-03-15 12:47:40|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|50
1615812480000|2021-03-15 12:48:00||1051.8||1051.6||1051.8||1051.6|0
1615812490000|2021-03-15 12:48:10|1052||1051.8||1052||1051.8||0
1615812500000|2021-03-15 12:48:20|1052||1052||1052||1052||506
1615812530000|2021-03-15 12:48:50||1051.8||1051.8||1051.8||1051.8|0
1615812550000|2021-03-15 12:49:10|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1051.8|1051.6|2444
1615812560000|2021-03-15 12:49:20|1052.6|1052|1052.2|1051.8|1052.8|1052.4|1052.2|1051.8|818
1615812570000|2021-03-15 12:49:30|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|0
1615812580000|2021-03-15 12:49:40|1052.4||1052.4||1052.4||1052.4||510
1615812600000|2021-03-15 12:50:00|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052|1051.8|1326
1615812620000|2021-03-15 12:50:20|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1004
1615812630000|2021-03-15 12:50:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|291
1615812640000|2021-03-15 12:50:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615812650000|2021-03-15 12:50:50|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615812660000|2021-03-15 12:51:00||1052.8||1052.8||1052.8||1052.8|0
1615812670000|2021-03-15 12:51:10|1053.2|1052.6|1053.4|1053|1053.4|1053|1053.2|1052.6|6109
1615812680000|2021-03-15 12:51:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615812690000|2021-03-15 12:51:30|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1615812700000|2021-03-15 12:51:40|1053.6|1053|1053.2|1052.6|1053.6|1053.2|1053.2|1052.6|250
1615812710000|2021-03-15 12:51:50|1053|1052.8|1053.4|1052.8|1053.4|1053|1053|1052.6|200
1615812720000|2021-03-15 12:52:00|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1615812740000|2021-03-15 12:52:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|4164
1615812750000|2021-03-15 12:52:30|||||||||150
1615812780000|2021-03-15 12:53:00|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|472
1615812790000|2021-03-15 12:53:10|1052.8||1053||1053||1052.8||0
1615812800000|2021-03-15 12:53:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|2441
1615812810000|2021-03-15 12:53:30|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1767
1615812830000|2021-03-15 12:53:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|449
1615812840000|2021-03-15 12:54:00|1053|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|297
1615812850000|2021-03-15 12:54:10|1053.2|1052.8|1053.2|1053|1053.2|1053|1053.2|1052.8|0
1615812860000|2021-03-15 12:54:20|1053.4||1053.4||1053.4||1053.4||642
1615812880000|2021-03-15 12:54:40|1053.2||1053.2||1053.2||1053.2||3
1615812890000|2021-03-15 12:54:50||1052.8||1052.8||1052.8||1052.8|320
1615812900000|2021-03-15 12:55:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|470
1615812910000|2021-03-15 12:55:10||1052.8||1052.8||1052.8||1052.8|0
1615812920000|2021-03-15 12:55:20|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|0
1615812930000|2021-03-15 12:55:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|6
1615812940000|2021-03-15 12:55:40|1053.4|1053|1053|1052.4|1053.4|1053|1052.8|1052.4|5920
1615812950000|2021-03-15 12:55:50|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1615812960000|2021-03-15 12:56:00|1053|1052.6|1053.2|1053|1053.2|1053|1053|1052.6|1992
1615812970000|2021-03-15 12:56:10|1053.4||1053.4||1053.4||1053.4||500
1615812980000|2021-03-15 12:56:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|5
1615813010000|2021-03-15 12:56:50|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|5670
1615813020000|2021-03-15 12:57:00|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|1182
1615813030000|2021-03-15 12:57:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615813040000|2021-03-15 12:57:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615813050000|2021-03-15 12:57:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|250
1615813060000|2021-03-15 12:57:40||1052.4||1052.6||1052.6||1052.4|0
1615813070000|2021-03-15 12:57:50||1052.4||1052.4||1052.6||1052.4|0
1615813080000|2021-03-15 12:58:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615813090000|2021-03-15 12:58:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|500
1615813100000|2021-03-15 12:58:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615813120000|2021-03-15 12:58:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1257
1615813130000|2021-03-15 12:58:50|1053||1053.2||1053.2||1053||0
1615813140000|2021-03-15 12:59:00|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|405
1615813160000|2021-03-15 12:59:20|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|540
1615813180000|2021-03-15 12:59:40|1052.8||1053||1053||1052.8||1000
1615813220000|2021-03-15 13:00:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|440
1615813230000|2021-03-15 13:00:30|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|4666
1615813240000|2021-03-15 13:00:40|1052.2|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1052.2|0
1615813260000|2021-03-15 13:01:00|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|595
1615813270000|2021-03-15 13:01:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052|0
1615813280000|2021-03-15 13:01:20||1052.2||1052.6||1052.6||1052.2|0
1615813300000|2021-03-15 13:01:40|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|2159
1615813310000|2021-03-15 13:01:50||1052.6||1052.6||1052.6||1052.6|455
1615813320000|2021-03-15 13:02:00||1052.8||1052.8||1052.8||1052.8|980
1615813330000|2021-03-15 13:02:10|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|39
1615813340000|2021-03-15 13:02:20||1052.8||1053||1053||1052.8|0
1615813350000|2021-03-15 13:02:30|1053.4||1053.4||1053.4||1053.4||0
1615813380000|2021-03-15 13:03:00||1053.2||1053.2||1053.2||1053|1247
1615813390000|2021-03-15 13:03:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1052.8|1052.4|3418
1615813400000|2021-03-15 13:03:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615813420000|2021-03-15 13:03:40|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|4000
1615813430000|2021-03-15 13:03:50|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615813440000|2021-03-15 13:04:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1615813460000|2021-03-15 13:04:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|472
1615813470000|2021-03-15 13:04:30|1052.6|1052.2|1053|1052.8|1053|1052.8|1052.6|1052.2|7305
1615813480000|2021-03-15 13:04:40|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|614
1615813510000|2021-03-15 13:05:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|8
1615813530000|2021-03-15 13:05:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|967
1615813540000|2021-03-15 13:05:40|1053.6||1053.6||1053.6||1053.6||0
1615813550000|2021-03-15 13:05:50|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|1053.8|1053.6|0
1615813560000|2021-03-15 13:06:00|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2368
1615813580000|2021-03-15 13:06:20|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.6|1053.4|506
1615813600000|2021-03-15 13:06:40|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615813610000|2021-03-15 13:06:50|1054.6|1053.8|1054.2|1053.8|1054.6|1053.8|1054.2|1053.8|1428
1615813620000|2021-03-15 13:07:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|0
1615813630000|2021-03-15 13:07:10|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1615813640000|2021-03-15 13:07:20|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054.2|1053.8|573
1615813660000|2021-03-15 13:07:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|2094
1615813670000|2021-03-15 13:07:50|1054||1053.8||1054||1053.8||0
1615813680000|2021-03-15 13:08:00|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.4|600
1615813690000|2021-03-15 13:08:10|1053.8||1053.6||1053.8||1053.6||191
1615813720000|2021-03-15 13:08:40|1053.8|1053.6|1054.4|1053.8|1054.4|1054|1053.8|1053.6|1815
1615813730000|2021-03-15 13:08:50|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1053.8|0
1615813740000|2021-03-15 13:09:00|1054.4|1053.6|1053.6|1053.2|1054.4|1053.6|1053.6|1053.2|9771
1615813750000|2021-03-15 13:09:10|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1615813760000|2021-03-15 13:09:20|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|0
1615813770000|2021-03-15 13:09:30|1053.8||1053.8||1053.8||1053.8||0
1615813780000|2021-03-15 13:09:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1615813790000|2021-03-15 13:09:50|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|425
1615813810000|2021-03-15 13:10:10|1053.8|1053.4|1054|1053.6|1054|1053.8|1053.8|1053.4|2722
1615813820000|2021-03-15 13:10:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|500
1615813830000|2021-03-15 13:10:30||1053.6||1053.6||1053.6||1053.6|0
1615813840000|2021-03-15 13:10:40|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|3594
1615813850000|2021-03-15 13:10:50|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|4184
1615813870000|2021-03-15 13:11:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|900
1615813880000|2021-03-15 13:11:20|1054|1053.4|1053.6|1053.2|1054|1053.6|1053.4|1053|12292
1615813900000|2021-03-15 13:11:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|1863
1615813910000|2021-03-15 13:11:50|1053.2|1052.8|1053.6|1053|1053.6|1053.2|1053|1052.8|16340
1615813920000|2021-03-15 13:12:00||1053.2||1053.2||1053.2||1053.2|0
1615813940000|2021-03-15 13:12:20|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|739
1615813950000|2021-03-15 13:12:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|402
1615813960000|2021-03-15 13:12:40|1053.4|1053|1053|1052.6|1053.6|1053.2|1053|1052.6|1216
1615813970000|2021-03-15 13:12:50|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1052.8|1052.4|3397
1615813990000|2021-03-15 13:13:10|1053.2||1053.2||1053.2||1053.2||0
1615814020000|2021-03-15 13:13:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1713
1615814040000|2021-03-15 13:14:00|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615814070000|2021-03-15 13:14:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|892
1615814120000|2021-03-15 13:15:20|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|4990
1615814170000|2021-03-15 13:16:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615814200000|2021-03-15 13:16:40|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.4|2002
1615814220000|2021-03-15 13:17:00||1052.8||1052.8||1052.8||1052.8|0
1615814230000|2021-03-15 13:17:10|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|778
1615814260000|2021-03-15 13:17:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|1043
1615814270000|2021-03-15 13:17:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|3018
1615814280000|2021-03-15 13:18:00|||||||||160
1615814290000|2021-03-15 13:18:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1615814320000|2021-03-15 13:18:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|2021
1615814340000|2021-03-15 13:19:00||1052.8||1052.8||1052.8||1052.8|0
1615814360000|2021-03-15 13:19:20|||||||||150
1615814390000|2021-03-15 13:19:50|1053.2|1053|1053.6|1053.4|1053.6|1053.4|1053.2|1053|74
1615814400000|2021-03-15 13:20:00||1053.2||1053.2||1053.2||1053.2|1148
1615814410000|2021-03-15 13:20:10|1053.4||1053.4||1053.4||1053.4||0
1615814420000|2021-03-15 13:20:20|1053.6||1053.6||1053.6||1053.6||9
1615814430000|2021-03-15 13:20:30|1053.4|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053.4|553
1615814450000|2021-03-15 13:20:50|1053.6||1053.6||1053.6||1053.6||0
1615814470000|2021-03-15 13:21:10|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1052.8|2182
1615814490000|2021-03-15 13:21:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|500
1615814500000|2021-03-15 13:21:40|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|0
1615814510000|2021-03-15 13:21:50|1053.4||1053.2||1053.4||1053.2||0
1615814520000|2021-03-15 13:22:00|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|7
1615814530000|2021-03-15 13:22:10|1053.2||1053.2||1053.2||1053.2||0
1615814570000|2021-03-15 13:22:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1615814600000|2021-03-15 13:23:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|2094
1615814610000|2021-03-15 13:23:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1615814630000|2021-03-15 13:23:50|1052.8||1052.8||1052.8||1052.8||0
1615814640000|2021-03-15 13:24:00|1052.6|1052.4|1053|1052.4|1053|1052.4|1052.6|1052.2|698
1615814650000|2021-03-15 13:24:10|1053.2|1052.6|1053.2|1052.8|1053.2|1053|1053.2|1052.6|500
1615814690000|2021-03-15 13:24:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|259
1615814700000|2021-03-15 13:25:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|640
1615814720000|2021-03-15 13:25:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|706
1615814760000|2021-03-15 13:26:00|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|8
1615814770000|2021-03-15 13:26:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|3283
1615814780000|2021-03-15 13:26:20|1053.6||1053.6||1053.6||1053.6||0
1615814800000|2021-03-15 13:26:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1963
1615814810000|2021-03-15 13:26:50|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1615814820000|2021-03-15 13:27:00|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|702
1615814830000|2021-03-15 13:27:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1615814850000|2021-03-15 13:27:30|1054.2|1053.8|1053.8|1053.6|1054.4|1054|1053.8|1053.6|3300
1615814880000|2021-03-15 13:28:00|1054.6|1053.8|1054.4|1054|1054.6|1054|1054.2|1053.8|23000
1615814890000|2021-03-15 13:28:10|1054.6||1054.6||1054.6||1054.6||0
1615814900000|2021-03-15 13:28:20|1054.8|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|271
1615814910000|2021-03-15 13:28:30|1054.4|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|887
1615814920000|2021-03-15 13:28:40|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|1620
1615814930000|2021-03-15 13:28:50|1054.2|1053.8|1054.2|1053.6|1054.4|1054|1054|1053.6|1587
1615814940000|2021-03-15 13:29:00|1054|1053.8|1053.6|1053.2|1054.2|1053.8|1053.6|1053.2|1094
1615814950000|2021-03-15 13:29:10|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|0
1615814960000|2021-03-15 13:29:20||1053.4||1053.2||1053.4||1053.2|0
1615814970000|2021-03-15 13:29:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615814980000|2021-03-15 13:29:40|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|475
1615814990000|2021-03-15 13:29:50|1053.6|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.2|1937
1615815000000|2021-03-15 13:30:00|1054|1053.6|1054.2|1053.8|1054.6|1054.4|1054|1053.4|3273
1615815010000|2021-03-15 13:30:10|1054.4|1054|1054.8|1054.6|1055|1054.6|1054.4|1054|529
1615815020000|2021-03-15 13:30:20|1055|1054.4|1055|1054.6|1055.2|1055|1054.8|1054.4|6385
1615815030000|2021-03-15 13:30:30|1054.6|1054.4|1055|1054.4|1055|1054.8|1054.6|1054.4|7099
1615815040000|2021-03-15 13:30:40|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|2317
1615815050000|2021-03-15 13:30:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|0
1615815060000|2021-03-15 13:31:00|1054.4|1054|1054|1053.6|1054.6|1054|1053.8|1053.4|3336
1615815070000|2021-03-15 13:31:10|1054.2|1053.8|1055|1054.6|1055|1054.6|1054.2|1053.8|3439
1615815080000|2021-03-15 13:31:20|1055.2|1054.8|1054.8|1054.2|1055.2|1055|1054.6|1054.2|4975
1615815090000|2021-03-15 13:31:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|0
1615815100000|2021-03-15 13:31:40|1054.8|1054.6|1055.4|1055|1055.6|1055.2|1054.8|1054.6|484
1615815110000|2021-03-15 13:31:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|1497
1615815120000|2021-03-15 13:32:00|1055|1055|1054.6|1054.2|1055|1055|1054.6|1054.2|2127
1615815130000|2021-03-15 13:32:10|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|1423
1615815150000|2021-03-15 13:32:30|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|6123
1615815160000|2021-03-15 13:32:40||1053.6||1053.8||1053.8||1053.6|0
1615815170000|2021-03-15 13:32:50|1054|1053.6|1053.4|1053|1054|1053.8|1053.4|1052.8|5781
1615815180000|2021-03-15 13:33:00|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.4|1053|1092
1615815190000|2021-03-15 13:33:10||1053.2||1053.2||1053.2||1053|0
1615815200000|2021-03-15 13:33:20|1053.8|1053|1054.2|1053.8|1054.2|1053.8|1053.8|1053|1766
1615815210000|2021-03-15 13:33:30|1054|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.4|0
1615815220000|2021-03-15 13:33:40|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|0
1615815230000|2021-03-15 13:33:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1615815240000|2021-03-15 13:34:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|984
1615815250000|2021-03-15 13:34:10|1053.6|1053.2|1053.8|1053.4|1054|1053.6|1053.6|1053.2|700
1615815260000|2021-03-15 13:34:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|3590
1615815270000|2021-03-15 13:34:30|1053.6|1053.4|1053.6|1053|1053.6|1053.4|1053.4|1053|1520
1615815280000|2021-03-15 13:34:40|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815290000|2021-03-15 13:34:50|1053.4||1053.4||1053.4||1053.2||12
1615815300000|2021-03-15 13:35:00|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815310000|2021-03-15 13:35:10|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1615815320000|2021-03-15 13:35:20|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|4000
1615815330000|2021-03-15 13:35:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1615815340000|2021-03-15 13:35:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|7
1615815350000|2021-03-15 13:35:50|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|442
1615815360000|2021-03-15 13:36:00|1054.4|1054|1053|1052.6|1054.4|1054|1053|1052.6|7078
1615815370000|2021-03-15 13:36:10|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1615815380000|2021-03-15 13:36:20|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|0
1615815390000|2021-03-15 13:36:30|1053.2||1053.4||1053.4||1053.2||0
1615815400000|2021-03-15 13:36:40|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|0
1615815410000|2021-03-15 13:36:50|1053.2|1053|1053.4|1052.8|1053.6|1053|1053|1052.8|9398
1615815420000|2021-03-15 13:37:00|1053.2|1053|1052.4|1051.8|1053.2|1053|1052.4|1051.8|350
1615815430000|2021-03-15 13:37:10|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|485
1615815440000|2021-03-15 13:37:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|0
1615815450000|2021-03-15 13:37:30|1052|1052|1052.4|1052|1052.4|1052.2|1052|1051.8|978
1615815460000|2021-03-15 13:37:40|1052.6||1052.4||1052.6||1052.4||0
1615815470000|2021-03-15 13:37:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.6|1112
1615815480000|2021-03-15 13:38:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.4|1052|1051.6|10034
1615815490000|2021-03-15 13:38:10|1052.8|1052.4|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1791
1615815500000|2021-03-15 13:38:20|1053|1052.6|1052.8|1052.4|1053.2|1052.8|1052.8|1052.4|1620
1615815510000|2021-03-15 13:38:30|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.4|1052|5804
1615815520000|2021-03-15 13:38:40|1053|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|0
1615815530000|2021-03-15 13:38:50|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|0
1615815540000|2021-03-15 13:39:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.4|1052.2|2982
1615815550000|2021-03-15 13:39:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|0
1615815560000|2021-03-15 13:39:20|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|1067
1615815570000|2021-03-15 13:39:30|1052.6||1052.8||1052.8||1052.6||0
1615815580000|2021-03-15 13:39:40|1053|1052.4|1053|1052.6|1053|1052.6|1053|1052.4|2664
1615815590000|2021-03-15 13:39:50|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|13030
1615815600000|2021-03-15 13:40:00|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1052.8|1052.4|6419
1615815610000|2021-03-15 13:40:10|1053||1053||1053.2||1053||0
1615815620000|2021-03-15 13:40:20|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1615815630000|2021-03-15 13:40:30|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|404
1615815640000|2021-03-15 13:40:40|1052.2|1051.8|1052.4|1051.8|1052.4|1052|1051.8|1051.4|10291
1615815650000|2021-03-15 13:40:50|1052.6|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|940
1615815660000|2021-03-15 13:41:00|1052.6||1052.4||1052.6||1052.2||1
1615815680000|2021-03-15 13:41:20|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|1440
1615815690000|2021-03-15 13:41:30|1051.4||1051.6||1051.6||1051.4||0
1615815700000|2021-03-15 13:41:40|1051.4|1051|1051.2|1050.6|1051.4|1051|1051|1050.6|1242
1615815710000|2021-03-15 13:41:50|1051.4|1050.8|1051.2|1050.6|1051.4|1051|1051|1050.6|2403
1615815730000|2021-03-15 13:42:10|1051.4|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|1919
1615815740000|2021-03-15 13:42:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|513
1615815750000|2021-03-15 13:42:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|2039
1615815760000|2021-03-15 13:42:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1615815770000|2021-03-15 13:42:50|1051.2|1050.8|1051|1050.6|1051.2|1051|1050.8|1050.6|302
1615815780000|2021-03-15 13:43:00|1051.2|1050.8|1051.2|1051|1051.4|1051.2|1051.2|1050.8|1561
1615815790000|2021-03-15 13:43:10|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051.2|1050.8|694
1615815800000|2021-03-15 13:43:20|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|0
1615815820000|2021-03-15 13:43:40|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1615815830000|2021-03-15 13:43:50|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|7067
1615815840000|2021-03-15 13:44:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|5973
1615815850000|2021-03-15 13:44:10|1051.4|1051|1051|1050.8|1051.4|1051.2|1051|1050.8|1176
1615815860000|2021-03-15 13:44:20||1050.6||1050.6||1050.6||1050.6|500
1615815880000|2021-03-15 13:44:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.4|1050.2|9309
1615815890000|2021-03-15 13:44:50|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|10000
1615815900000|2021-03-15 13:45:00|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2153
1615815910000|2021-03-15 13:45:10|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|1962
1615815920000|2021-03-15 13:45:20|1051.2|1051|1051.2|1051|1051.4|1051|1051.2|1050.8|2684
1615815940000|2021-03-15 13:45:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|1903
1615815950000|2021-03-15 13:45:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|13
1615815960000|2021-03-15 13:46:00|1051.4|1050.8|1051|1050.8|1051.4|1051|1051|1050.8|935
1615815970000|2021-03-15 13:46:10|1050.8|1050.6|1050.6|1050.2|1050.8|1050.8|1050.4|1050|5298
1615815980000|2021-03-15 13:46:20|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|0
1615815990000|2021-03-15 13:46:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1615816000000|2021-03-15 13:46:40|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.2|1050|7056
1615816010000|2021-03-15 13:46:50|1050.2|1050|1050|1049.4|1050.2|1050|1049.8|1049.4|24958
1615816020000|2021-03-15 13:47:00|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.2|489
1615816030000|2021-03-15 13:47:10||1049.6||1049.6||1049.6||1049.6|0
1615816040000|2021-03-15 13:47:20|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.2|666
1615816050000|2021-03-15 13:47:30|1050|1049.2|1049.2|1049|1050|1049.2|1049|1048.6|7299
1615816060000|2021-03-15 13:47:40|1049.4|1048.8|1049.4|1049|1049.4|1049.2|1049.4|1048.6|1490
1615816070000|2021-03-15 13:47:50|1049.2|1049.2|1048.4|1048|1049.6|1049.4|1048.4|1048|7392
1615816080000|2021-03-15 13:48:00|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048|500
1615816090000|2021-03-15 13:48:10|1048.6|1048.6|1049.6|1049.2|1049.6|1049.2|1048.6|1048.4|4247
1615816100000|2021-03-15 13:48:20||1049||1049||1049||1049|0
1615816110000|2021-03-15 13:48:30|1049.4||1049.4||1049.4||1049.4||0
1615816120000|2021-03-15 13:48:40|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|710
1615816130000|2021-03-15 13:48:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1519
1615816140000|2021-03-15 13:49:00|1049.8|1049.4|1050.2|1049.8|1050.4|1050|1049.8|1049.4|818
1615816150000|2021-03-15 13:49:10|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|0
1615816170000|2021-03-15 13:49:30|1049.8|1049.6|1048.8|1048.6|1049.8|1049.6|1048.8|1048.6|6942
1615816180000|2021-03-15 13:49:40|1048.6|1048.4|1048.4|1048|1048.6|1048.4|1048.2|1048|5587
1615816200000|2021-03-15 13:50:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1615816210000|2021-03-15 13:50:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|5648
1615816220000|2021-03-15 13:50:20|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1047.8|1047.6|5488
1615816230000|2021-03-15 13:50:30|1048||1048||1048||1048||0
1615816240000|2021-03-15 13:50:40|1048.2|1047.8|1048.4|1048.2|1048.6|1048.2|1048.2|1047.8|5745
1615816250000|2021-03-15 13:50:50|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.6|1048|0
1615816260000|2021-03-15 13:51:00|1048.4||1048.2||1048.4||1048.2||0
1615816270000|2021-03-15 13:51:10|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1729
1615816280000|2021-03-15 13:51:20|1048.4|1048|1048.2|1048|1048.6|1048.2|1048.2|1048|3909
1615816290000|2021-03-15 13:51:30|1048|1047.8|1047.8|1047.4|1048|1047.8|1047.6|1047.4|4495
1615816300000|2021-03-15 13:51:40|1048||1048||1048||1048||0
1615816320000|2021-03-15 13:52:00|1047.8|1047.6|1048|1047.4|1048.2|1047.8|1047.8|1047.4|2819
1615816330000|2021-03-15 13:52:10|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.4|0
1615816340000|2021-03-15 13:52:20|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|3252
1615816350000|2021-03-15 13:52:30||1047.4||1047.6||1047.6||1047.4|0
1615816360000|2021-03-15 13:52:40||1047.4||1047.4||1047.4||1047.4|0
1615816370000|2021-03-15 13:52:50||1047.6||1047.4||1047.6||1047.4|0
1615816380000|2021-03-15 13:53:00|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.4|1047|7514
1615816390000|2021-03-15 13:53:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|1165
1615816400000|2021-03-15 13:53:20|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.4|1047|3742
1615816410000|2021-03-15 13:53:30|1047.4|1047.2|1046.6|1046.2|1047.4|1047.2|1046.6|1046.2|13452
1615816420000|2021-03-15 13:53:40|1046.4||1046.8||1046.8||1046.4||546
1615816430000|2021-03-15 13:53:50|1046.6|1046|1046|1045.8|1046.6|1046|1046|1045.8|10141
1615816440000|2021-03-15 13:54:00|1045.8|1045.6|1046.6|1046|1046.6|1046.2|1045.8|1045.6|11589
1615816450000|2021-03-15 13:54:10|1046.4|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.6|1995
1615816460000|2021-03-15 13:54:20|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.2|1046|1809
1615816470000|2021-03-15 13:54:30|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.4|6746
1615816480000|2021-03-15 13:54:40|1047.4|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|2410
1615816490000|2021-03-15 13:54:50|1047.8|1047.8|1047.4|1047|1048|1047.8|1047.2|1047|17773
1615816500000|2021-03-15 13:55:00|1047.6|1047.2|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1615816510000|2021-03-15 13:55:10|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.4|1047.2|1250
1615816520000|2021-03-15 13:55:20|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.2|1047.8|5999
1615816530000|2021-03-15 13:55:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615816540000|2021-03-15 13:55:40|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1049|1048.4|1987
1615816550000|2021-03-15 13:55:50|1048.8|1048.6|1048.4|1048|1048.8|1048.6|1048.4|1048|1937
1615816560000|2021-03-15 13:56:00|1048.2|1048.2|1049.2|1048.8|1049.2|1048.8|1048.2|1048|0
1615816570000|2021-03-15 13:56:10|1049.4|1049|1049.4|1049|1049.8|1049.6|1049.2|1048.8|7182
1615816580000|2021-03-15 13:56:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1526
1615816590000|2021-03-15 13:56:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|1087
1615816600000|2021-03-15 13:56:40|1049.2||1049||1049.2||1049||0
1615816610000|2021-03-15 13:56:50|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.6|1048.2|4700
1615816620000|2021-03-15 13:57:00|1048.8|1048.2|1048.2|1048|1048.8|1048.2|1048.2|1048|500
1615816630000|2021-03-15 13:57:10|1048.4|1047.8|1047.6|1047.2|1048.4|1047.8|1047.6|1047.2|1802
1615816640000|2021-03-15 13:57:20|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1959
1615816660000|2021-03-15 13:57:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|8824
1615816670000|2021-03-15 13:57:50|1048.2|1047.8|1048|1047.6|1048.2|1048|1047.8|1047.6|10033
1615816700000|2021-03-15 13:58:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|3569
1615816710000|2021-03-15 13:58:30||1047.4||1047.6||1047.6||1047.4|0
1615816720000|2021-03-15 13:58:40|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|3169
1615816740000|2021-03-15 13:59:00|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1047.8|1047.4|1335
1615816750000|2021-03-15 13:59:10|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.2|1047|8231
1615816760000|2021-03-15 13:59:20|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|1532
1615816770000|2021-03-15 13:59:30|1048|1047.6|1048.6|1048|1048.6|1048|1048|1047.6|0
1615816780000|2021-03-15 13:59:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|0
1615816790000|2021-03-15 13:59:50|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.4|0
1615816800000|2021-03-15 14:00:00|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|500
1615816810000|2021-03-15 14:00:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615816820000|2021-03-15 14:00:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|543
1615816830000|2021-03-15 14:00:30|1048.6|1048|1048.4|1048|1048.6|1048|1048|1047.8|2474
1615816840000|2021-03-15 14:00:40|1048.6|1048.2|1049.6|1049.2|1049.6|1049.2|1048.6|1048.2|4086
1615816850000|2021-03-15 14:00:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|1550
1615816860000|2021-03-15 14:01:00|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|2294
1615816870000|2021-03-15 14:01:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|160
1615816880000|2021-03-15 14:01:20|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.4|5440
1615816890000|2021-03-15 14:01:30||1047.2||1047.4||1047.4||1047.2|0
1615816900000|2021-03-15 14:01:40|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|1028
1615816910000|2021-03-15 14:01:50|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1615816920000|2021-03-15 14:02:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1615816930000|2021-03-15 14:02:10|1047.6|1047.2|1047.2|1046.8|1047.8|1047.4|1047|1046.6|10218
1615816940000|2021-03-15 14:02:20|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|283
1615816950000|2021-03-15 14:02:30||1046.8||1046.8||1046.8||1046.8|0
1615816960000|2021-03-15 14:02:40|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1046.8|1046.4|500
1615816970000|2021-03-15 14:02:50|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046|26
1615816980000|2021-03-15 14:03:00|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.4|1046|500
1615816990000|2021-03-15 14:03:10|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|546
1615817000000|2021-03-15 14:03:20|1046.8|1046.2|1047|1046.6|1047|1046.6|1046.8|1046.2|1627
1615817010000|2021-03-15 14:03:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1000
1615817030000|2021-03-15 14:03:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|320
1615817040000|2021-03-15 14:04:00|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.6|1046.2|2853
1615817050000|2021-03-15 14:04:10|1046.8|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|2040
1615817070000|2021-03-15 14:04:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|1301
1615817090000|2021-03-15 14:04:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1037
1615817100000|2021-03-15 14:05:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1615817110000|2021-03-15 14:05:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|0
1615817120000|2021-03-15 14:05:20|1046.6||1046.4||1046.6||1046.4||0
1615817130000|2021-03-15 14:05:30|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|488
1615817140000|2021-03-15 14:05:40|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|0
1615817150000|2021-03-15 14:05:50|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|0
1615817160000|2021-03-15 14:06:00|1047||1046.8||1047||1046.8||807
1615817170000|2021-03-15 14:06:10|1047|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.8|2131
1615817190000|2021-03-15 14:06:30|1047.4|1047.2|1047.8|1047.2|1047.8|1047.4|1047.2|1046.8|14775
1615817200000|2021-03-15 14:06:40|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|1418
1615817210000|2021-03-15 14:06:50|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1073
1615817220000|2021-03-15 14:07:00|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|904
1615817230000|2021-03-15 14:07:10|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1046.8|4546
1615817240000|2021-03-15 14:07:20|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|119
1615817250000|2021-03-15 14:07:30|1047.4|1047|1047.8|1047.4|1048|1047.6|1047.2|1046.8|2927
1615817260000|2021-03-15 14:07:40|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.2|1046.8|0
1615817270000|2021-03-15 14:07:50|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|500
1615817280000|2021-03-15 14:08:00|1047.4|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|463
1615817300000|2021-03-15 14:08:20|||||||||166
1615817310000|2021-03-15 14:08:30|1047|1046.6|1047.4|1047|1047.6|1047.2|1047|1046.6|4574
1615817320000|2021-03-15 14:08:40|1047.2|1046.8|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|10778
1615817330000|2021-03-15 14:08:50|1047|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615817340000|2021-03-15 14:09:00|1046.8|1046.4|1046.6|1046|1046.8|1046.6|1046.4|1046|4956
1615817350000|2021-03-15 14:09:10|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|3439
1615817370000|2021-03-15 14:09:30|1046.2||1046.2||1046.2||1046.2||0
1615817380000|2021-03-15 14:09:40|1046.4|1046.2|1046.8|1046.4|1046.8|1046.6|1046.2|1046|5585
1615817390000|2021-03-15 14:09:50|1047|1046.6|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|1000
1615817400000|2021-03-15 14:10:00|1047||1047||1047.2||1047||0
1615817420000|2021-03-15 14:10:20|1046.8||1046.8||1046.8||1046.8||100
1615817430000|2021-03-15 14:10:30|1046.6|1046.4|1047.4|1047|1047.4|1047|1046.6|1046.2|9628
1615817440000|2021-03-15 14:10:40|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047|6831
1615817460000|2021-03-15 14:11:00|1048.2|1047.8|1047.8|1047.4|1048.2|1048|1047.6|1047.2|2971
1615817470000|2021-03-15 14:11:10|1047.6|1047.6|1047.6|1047.2|1047.6|1047.6|1047.6|1047.2|1016
1615817480000|2021-03-15 14:11:20|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|3478
1615817490000|2021-03-15 14:11:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047|1046.8|2433
1615817500000|2021-03-15 14:11:40|1047|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|3357
1615817520000|2021-03-15 14:12:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|3760
1615817530000|2021-03-15 14:12:10|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.2|1046.8|5968
1615817540000|2021-03-15 14:12:20|1047.4|1047.2|1048|1047.6|1048.2|1047.8|1047.4|1047.2|487
1615817550000|2021-03-15 14:12:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|903
1615817560000|2021-03-15 14:12:40|1048.6|1048.2|1048.4|1048.2|1048.8|1048.4|1048.4|1048.2|971
1615817570000|2021-03-15 14:12:50|1048.6||1048.6||1048.6||1048.6||0
1615817580000|2021-03-15 14:13:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|0
1615817590000|2021-03-15 14:13:10|1048.8|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.4|6
1615817600000|2021-03-15 14:13:20|1049.4|1048.8|1049.4|1049|1049.6|1049.2|1049.2|1048.6|9588
1615817610000|2021-03-15 14:13:30|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049|514
1615817620000|2021-03-15 14:13:40|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|914
1615817630000|2021-03-15 14:13:50|1049.8||1050||1050||1049.6||4181
1615817640000|2021-03-15 14:14:00|1049.8||1049.8||1050||1049.8||0
1615817650000|2021-03-15 14:14:10|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|4482
1615817660000|2021-03-15 14:14:20|1050.8||1050.6||1050.8||1050.6||0
1615817670000|2021-03-15 14:14:30|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|832
1615817680000|2021-03-15 14:14:40|1050.4||1050.4||1050.4||1050.4||0
1615817690000|2021-03-15 14:14:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1615817700000|2021-03-15 14:15:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1049.8|1049.6|112410
1615817710000|2021-03-15 14:15:10|1050.2|1049.8|1050.6|1050|1050.6|1050.2|1050|1049.8|1311
1615817720000|2021-03-15 14:15:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|1500
1615817730000|2021-03-15 14:15:30||1050.4||1050.4||1050.4||1050.4|0
1615817740000|2021-03-15 14:15:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|9664
1615817750000|2021-03-15 14:15:50|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|1803
1615817760000|2021-03-15 14:16:00|1051.4|1050.8|1050.8|1050.6|1051.4|1051|1050.8|1050.6|5089
1615817770000|2021-03-15 14:16:10|1051||1051||1051||1050.8||974
1615817780000|2021-03-15 14:16:20|1051.2|1050.8|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|102824
1615817790000|2021-03-15 14:16:30|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|2844
1615817800000|2021-03-15 14:16:40|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|5217
1615817810000|2021-03-15 14:16:50|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.6|1050.2|11732
1615817820000|2021-03-15 14:17:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|3786
1615817830000|2021-03-15 14:17:10|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1615817840000|2021-03-15 14:17:20|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1615817850000|2021-03-15 14:17:30||1051.2||1051||1051.2||1051|381
1615817860000|2021-03-15 14:17:40|1051.2|1050.8|1051.2|1051|1051.2|1051|1051|1050.6|7135
1615817870000|2021-03-15 14:17:50|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|224
1615817880000|2021-03-15 14:18:00|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|10500
1615817900000|2021-03-15 14:18:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|505
1615817910000|2021-03-15 14:18:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|994
1615817920000|2021-03-15 14:18:40|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|485
1615817930000|2021-03-15 14:18:50|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|1032
1615817940000|2021-03-15 14:19:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|6102
1615817950000|2021-03-15 14:19:10|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|499
1615817960000|2021-03-15 14:19:20||1051.8||1051.8||1051.8||1051.8|0
1615817970000|2021-03-15 14:19:30||1051.6||1051.6||1051.6||1051.6|108
1615817980000|2021-03-15 14:19:40|1052|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|348
1615817990000|2021-03-15 14:19:50|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|0
1615818000000|2021-03-15 14:20:00|1052.4|1051.8|1052.4|1052|1052.4|1052.2|1052.4|1051.8|0
1615818010000|2021-03-15 14:20:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|4851
1615818020000|2021-03-15 14:20:20|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|477
1615818030000|2021-03-15 14:20:30|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|0
1615818040000|2021-03-15 14:20:40|1053.8|1053.2|1054|1053.6|1054.2|1053.8|1053.6|1053.2|5465
1615818050000|2021-03-15 14:20:50|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.6|1053.4|500
1615818060000|2021-03-15 14:21:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.6|1053.2|9178
1615818070000|2021-03-15 14:21:10|1053.4|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|11223
1615818080000|2021-03-15 14:21:20|1053.2|1052.8|1053.2|1052.8|1053.6|1053.2|1053|1052.6|10302
1615818090000|2021-03-15 14:21:30|1053|1053.2|1053.4|1053|1053.6|1053.2|1053|1052.8|15172
1615818110000|2021-03-15 14:21:50|1053|1052.8|1053.4|1053.2|1053.4|1053.2|1053|1052.8|7921
1615818120000|2021-03-15 14:22:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1885
1615818130000|2021-03-15 14:22:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|879
1615818140000|2021-03-15 14:22:20|1053.2|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1615818150000|2021-03-15 14:22:30|1053|1052.6|1053|1052.6|1053.2|1053|1053|1052.6|1171
1615818160000|2021-03-15 14:22:40|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|439
1615818170000|2021-03-15 14:22:50|1053||1053.2||1053.2||1053||310
1615818180000|2021-03-15 14:23:00|1053.4|1052.8|1053.2|1052.6|1053.6|1053.2|1053|1052.6|4079
1615818190000|2021-03-15 14:23:10|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.6|813
1615818200000|2021-03-15 14:23:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|0
1615818210000|2021-03-15 14:23:30|1052.8||1053||1053||1052.8||1087
1615818220000|2021-03-15 14:23:40|1052.8|1052.4|1052.4|1052|1052.8|1052.6|1052.2|1052|7364
1615818230000|2021-03-15 14:23:50|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1615818260000|2021-03-15 14:24:20|1052.6||1052.6||1052.6||1052.6||154
1615818270000|2021-03-15 14:24:30|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|3128
1615818280000|2021-03-15 14:24:40|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|500
1615818290000|2021-03-15 14:24:50|1053|1053|1053.4|1053.2|1053.4|1053.2|1053|1053|8
1615818300000|2021-03-15 14:25:00|1053.6|1053.4|1054.2|1053.6|1054.2|1053.8|1053.6|1053.2|10815
1615818310000|2021-03-15 14:25:10|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|108
1615818320000|2021-03-15 14:25:20|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.6|1054.2|3145
1615818330000|2021-03-15 14:25:30|1054.8||1054.8||1054.8||1054.8||0
1615818340000|2021-03-15 14:25:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|939
1615818350000|2021-03-15 14:25:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1675
1615818360000|2021-03-15 14:26:00|1055|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|1526
1615818370000|2021-03-15 14:26:10||1054.6||1054.6||1054.6||1054.6|398
1615818380000|2021-03-15 14:26:20|1054.6|1054.4|1054.6|1054|1054.6|1054.4|1054.4|1054|7535
1615818390000|2021-03-15 14:26:30|1054.4|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|81
1615818400000|2021-03-15 14:26:40||1054.2||1054.2||1054.4||1054.2|0
1615818410000|2021-03-15 14:26:50||1054.4||1054.4||1054.4||1054.4|0
1615818420000|2021-03-15 14:27:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1615818430000|2021-03-15 14:27:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|37
1615818440000|2021-03-15 14:27:20|1055|1054.6|1055|1054.6|1055|1054.8|1054.6|1054.6|1520
1615818450000|2021-03-15 14:27:30|1054.8||1054.8||1055||1054.8||1981
1615818460000|2021-03-15 14:27:40|1055||1054.8||1055||1054.8||1817
1615818480000|2021-03-15 14:28:00|1054.6|1054.4|1054.6|1054|1054.8|1054.4|1054.2|1053.8|55
1615818490000|2021-03-15 14:28:10|1054.8|1054.2|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|4000
1615818500000|2021-03-15 14:28:20|||||||||26
1615818520000|2021-03-15 14:28:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|1285
1615818530000|2021-03-15 14:28:50|1054.6|1054.2|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|439
1615818540000|2021-03-15 14:29:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615818550000|2021-03-15 14:29:10|1055.6|1055.2|1055|1054.8|1055.6|1055.2|1055|1054.8|4249
1615818570000|2021-03-15 14:29:30|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1351
1615818590000|2021-03-15 14:29:50|1054.6|1054.6|1054.6|1054.4|1054.8|1054.6|1054.2|1054|12090
1615818600000|2021-03-15 14:30:00|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.6|794
1615818620000|2021-03-15 14:30:20|1054||1054||1054||1054||0
1615818630000|2021-03-15 14:30:30|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|308
1615818650000|2021-03-15 14:30:50|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|1921
1615818660000|2021-03-15 14:31:00|1053.8|1053.6|1053.2|1052.8|1054|1053.8|1053.2|1052.8|6183
1615818670000|2021-03-15 14:31:10|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|1612
1615818680000|2021-03-15 14:31:20|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|2159
1615818690000|2021-03-15 14:31:30|1053.2|1052.8|1053|1052.6|1053.4|1053|1053|1052.4|500
1615818700000|2021-03-15 14:31:40|1053.2|1052.8|1053.4|1053|1053.6|1053|1053.2|1052.8|527
1615818710000|2021-03-15 14:31:50|1053.2||1053.2||1053.2||1053.2||0
1615818720000|2021-03-15 14:32:00|1053|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|2106
1615818730000|2021-03-15 14:32:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|50
1615818740000|2021-03-15 14:32:20|1053.2|1052.8|1053.8|1053.4|1054.2|1053.8|1053.2|1052.8|2531
1615818790000|2021-03-15 14:33:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|1141
1615818800000|2021-03-15 14:33:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1615818810000|2021-03-15 14:33:30|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|0
1615818830000|2021-03-15 14:33:50|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|2566
1615818840000|2021-03-15 14:34:00|1054.4|1054.2|1054.6|1054.2|1054.8|1054.2|1054.2|1054|6308
1615818850000|2021-03-15 14:34:10|1054.4||1054.6||1054.6||1054.4||553
1615818870000|2021-03-15 14:34:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|3638
1615818880000|2021-03-15 14:34:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|11423
1615818890000|2021-03-15 14:34:50||1054.6||1054.4||1054.6||1054.4|2967
1615818900000|2021-03-15 14:35:00|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|14050
1615818910000|2021-03-15 14:35:10|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|765
1615818920000|2021-03-15 14:35:20|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|10443
1615818930000|2021-03-15 14:35:30|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|2690
1615818940000|2021-03-15 14:35:40|1056.8|1056|1056.4|1056|1056.8|1056.4|1056.4|1056|508
1615818950000|2021-03-15 14:35:50|1056.6|1056.2|1056.2|1055.8|1056.8|1056.4|1056|1055.8|13967
1615818960000|2021-03-15 14:36:00|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1056|1307
1615818970000|2021-03-15 14:36:10|1056.4|1055.8|1056.4|1056|1056.4|1056.2|1056.4|1055.8|3174
1615818980000|2021-03-15 14:36:20||1055.8||1055.8||1055.8||1055.8|0
1615818990000|2021-03-15 14:36:30|1056.2|1055.6|1056|1055.6|1056.4|1055.6|1056|1055.6|1923
1615819000000|2021-03-15 14:36:40||1055.8||1055.8||1055.8||1055.8|0
1615819030000|2021-03-15 14:37:10|1055.8|1055.6|1055.8|1055.4|1056|1055.8|1055.6|1055.4|4628
1615819040000|2021-03-15 14:37:20|1056|1055.6|1056|1055.6|1056|1055.8|1056|1055.6|445
1615819050000|2021-03-15 14:37:30|1055.8||1056||1056||1055.8||499
1615819060000|2021-03-15 14:37:40|1055.8|1055.4|1055.2|1054.6|1055.8|1055.4|1055|1054.6|2190
1615819070000|2021-03-15 14:37:50|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|3250
1615819080000|2021-03-15 14:38:00|1055.4|1054.8|1056.2|1055.6|1056.2|1055.6|1055.4|1054.8|1374
1615819090000|2021-03-15 14:38:10|1056||1056||1056||1056||0
1615819100000|2021-03-15 14:38:20|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|7810
1615819110000|2021-03-15 14:38:30||1055||1055||1055||1054.8|0
1615819120000|2021-03-15 14:38:40||1055.2||1055||1055.2||1055|0
1615819140000|2021-03-15 14:39:00|1055.2|1055.4|1055.6|1055.2|1055.6|1055.4|1055.2|1055|7400
1615819150000|2021-03-15 14:39:10||1055.4||1055.2||1055.4||1055.2|0
1615819160000|2021-03-15 14:39:20|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|6433
1615819170000|2021-03-15 14:39:30|1055.2|1054.8|1055.6|1055.2|1055.8|1055.6|1055.2|1054.8|2590
1615819190000|2021-03-15 14:39:50|1055.4||1055.4||1055.4||1055.4||0
1615819200000|2021-03-15 14:40:00|1055.2|1055|1054.8|1054.4|1055.2|1055|1054.4|1054|4546
1615819210000|2021-03-15 14:40:10|1055|1054.6|1055|1054.6|1055.2|1054.8|1054.6|1054.4|2601
1615819220000|2021-03-15 14:40:20|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|960
1615819230000|2021-03-15 14:40:30|1054.8||1054.6||1054.8||1054.6||0
1615819240000|2021-03-15 14:40:40|1054.8|1054.2|1054.4|1054|1054.8|1054.2|1054.4|1054|1867
1615819260000|2021-03-15 14:41:00|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|969
1615819270000|2021-03-15 14:41:10|1054.4||1054.4||1054.4||1054.4||813
1615819280000|2021-03-15 14:41:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|6
1615819290000|2021-03-15 14:41:30||1054.2||1054.4||1054.4||1054.2|0
1615819310000|2021-03-15 14:41:50|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|2360
1615819320000|2021-03-15 14:42:00|1054.6||1054.6||1054.6||1054.6||0
1615819340000|2021-03-15 14:42:20|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.4|1458
1615819350000|2021-03-15 14:42:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615819360000|2021-03-15 14:42:40|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1615819380000|2021-03-15 14:43:00||1054.8||1054.6||1054.8||1054.6|412
1615819400000|2021-03-15 14:43:20|1055.2|1054.8|1055.6|1055|1055.6|1055|1055.2|1054.8|2391
1615819410000|2021-03-15 14:43:30|1055.4||1055.4||1055.4||1055.2||0
1615819420000|2021-03-15 14:43:40|1055.6||1055.4||1055.6||1055.4||0
1615819430000|2021-03-15 14:43:50|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|664
1615819440000|2021-03-15 14:44:00|1055.4||1055.4||1055.4||1055.4||292
1615819450000|2021-03-15 14:44:10|1055.2|1054.8|1055|1054.6|1055.2|1055|1055|1054.6|453
1615819460000|2021-03-15 14:44:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.4|1054|0
1615819470000|2021-03-15 14:44:30|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|2898
1615819500000|2021-03-15 14:45:00|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054.2|497
1615819510000|2021-03-15 14:45:10|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|2000
1615819530000|2021-03-15 14:45:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|1865
1615819550000|2021-03-15 14:45:50|1054.2|1053.8|1054.2|1053.6|1054.2|1054|1053.6|1053.4|52202
1615819560000|2021-03-15 14:46:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1053.6|1053.2|11024
1615819570000|2021-03-15 14:46:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|496
1615819600000|2021-03-15 14:46:40|||||||||100
1615819620000|2021-03-15 14:47:00|1053.6||1053.6||1053.8||1053.6||95
1615819630000|2021-03-15 14:47:10|1053.8||1053.6||1053.8||1053.6||12446
1615819650000|2021-03-15 14:47:30|||||||||1000
1615819660000|2021-03-15 14:47:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|2248
1615819680000|2021-03-15 14:48:00||1053.6||1053.6||1053.6||1053.6|0
1615819690000|2021-03-15 14:48:10|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1033
1615819700000|2021-03-15 14:48:20|1053.8|1053.4|1053.2|1053|1053.8|1053.4|1053.2|1053|2214
1615819710000|2021-03-15 14:48:30|1053|1052.8|1053|1052.6|1053.4|1053|1052.8|1052.6|3398
1615819720000|2021-03-15 14:48:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1713
1615819740000|2021-03-15 14:49:00|1052.8|1052.4|1052.6|1052|1053|1052.4|1052.4|1052|3311
1615819750000|2021-03-15 14:49:10|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1052|3392
1615819770000|2021-03-15 14:49:30|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|6896
1615819780000|2021-03-15 14:49:40|1052.6|1052.6|1052.4|1052|1052.6|1052.6|1052.4|1052|1200
1615819790000|2021-03-15 14:49:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1051.8|1051.6|1223
1615819800000|2021-03-15 14:50:00|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1615819810000|2021-03-15 14:50:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|492
1615819830000|2021-03-15 14:50:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1615819850000|2021-03-15 14:50:50|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|1456
1615819860000|2021-03-15 14:51:00|1051.4|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051.2|988
1615819880000|2021-03-15 14:51:20||1051.4||1051.4||1051.4||1051.4|0
1615819890000|2021-03-15 14:51:30|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|8
1615819900000|2021-03-15 14:51:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|1286
1615819910000|2021-03-15 14:51:50|1051.6|1051.2|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|2597
1615819920000|2021-03-15 14:52:00|1051.4|1050.8|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1615819930000|2021-03-15 14:52:10|1051|1051|1051|1050.6|1051.4|1051.2|1050.8|1050.6|12554
1615819950000|2021-03-15 14:52:30|1050.8||1050.8||1050.8||1050.8||0
1615819970000|2021-03-15 14:52:50|1051||1051||1051||1051||0
1615819980000|2021-03-15 14:53:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|951
1615819990000|2021-03-15 14:53:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|189
1615820000000|2021-03-15 14:53:20|||||||||50
1615820010000|2021-03-15 14:53:30|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|500
1615820020000|2021-03-15 14:53:40|1050|1049.8|1050|1049.6|1050.4|1050|1049.8|1049.6|15426
1615820030000|2021-03-15 14:53:50|1050.2||1050.2||1050.2||1050.2||0
1615820040000|2021-03-15 14:54:00|1050|1049.8|1050.2|1050|1050.4|1050.2|1050|1049.8|2625
1615820050000|2021-03-15 14:54:10|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.6|1051
1615820060000|2021-03-15 14:54:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1615820070000|2021-03-15 14:54:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|2565
1615820080000|2021-03-15 14:54:40|1050.4|1050.4|1050.2|1050|1050.4|1050.4|1050.2|1050|1237
1615820090000|2021-03-15 14:54:50|||||||||18
1615820100000|2021-03-15 14:55:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.6|929
1615820110000|2021-03-15 14:55:10|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|0
1615820130000|2021-03-15 14:55:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|5500
1615820150000|2021-03-15 14:55:50|1049.8|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|0
1615820160000|2021-03-15 14:56:00|1049.6|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.2|1031
1615820170000|2021-03-15 14:56:10|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.8|1049.2|20079
1615820180000|2021-03-15 14:56:20|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.4|1049|0
1615820190000|2021-03-15 14:56:30|1049.6||1049.8||1049.8||1049.6||0
1615820220000|2021-03-15 14:57:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|12945
1615820240000|2021-03-15 14:57:20|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|750
1615820250000|2021-03-15 14:57:30|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.8|1049.4|898
1615820260000|2021-03-15 14:57:40||1049.2||1049.2||1049.2||1049.2|0
1615820300000|2021-03-15 14:58:20|1049.6||1049.6||1049.6||1049.4||500
1615820320000|2021-03-15 14:58:40||1049.4||1049.2||1049.4||1049.2|435
1615820330000|2021-03-15 14:58:50||1049.4||1049.4||1049.4||1049.4|0
1615820340000|2021-03-15 14:59:00|1049.8||1049.8||1049.8||1049.8||0
1615820350000|2021-03-15 14:59:10|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|1862
1615820360000|2021-03-15 14:59:20|1049.4||1049.4||1049.6||1049.4||60
1615820370000|2021-03-15 14:59:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.4|1049|1931
1615820390000|2021-03-15 14:59:50|1050|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|1586
1615820400000|2021-03-15 15:00:00|1049.8|1049.4|1049|1048.6|1049.8|1049.4|1049|1048.4|4495
1615820420000|2021-03-15 15:00:20|1048.8||1049||1049||1048.8||7
1615820450000|2021-03-15 15:00:50|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|4992
1615820470000|2021-03-15 15:01:10|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|1993
1615820510000|2021-03-15 15:01:50|1049|1048.8|1048.6|1048.2|1049|1048.8|1048.6|1048.2|1356
1615820520000|2021-03-15 15:02:00|1048.8|1048.4|1049.2|1049|1049.2|1049|1048.8|1048.4|2167
1615820530000|2021-03-15 15:02:10|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|1788
1615820540000|2021-03-15 15:02:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615820550000|2021-03-15 15:02:30|1049.8|1049.4|1049.8|1049.6|1050.2|1049.8|1049.8|1049.4|2836
1615820560000|2021-03-15 15:02:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|728
1615820570000|2021-03-15 15:02:50|1049.4||1049.4||1049.4||1049.4||1187
1615820580000|2021-03-15 15:03:00|1049.2|1049|1049.4|1049|1049.6|1049|1049.2|1048.8|128
1615820590000|2021-03-15 15:03:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|570
1615820600000|2021-03-15 15:03:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.6|1049.4|1049|32
1615820610000|2021-03-15 15:03:30|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|3358
1615820620000|2021-03-15 15:03:40|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|496
1615820640000|2021-03-15 15:04:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|570
1615820660000|2021-03-15 15:04:20|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1333
1615820670000|2021-03-15 15:04:30|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|2641
1615820680000|2021-03-15 15:04:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|5000
1615820690000|2021-03-15 15:04:50|||||||||128
1615820700000|2021-03-15 15:05:00|1049.4|1049|1049.4|1049|1049.4|1049.2|1049|1048.8|12565
1615820710000|2021-03-15 15:05:10|1049.6|1049.2|1049|1048.6|1049.8|1049.2|1049|1048.6|5192
1615820720000|2021-03-15 15:05:20|1049.2|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|3521
1615820730000|2021-03-15 15:05:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1615820740000|2021-03-15 15:05:40|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|416
1615820750000|2021-03-15 15:05:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.6|736
1615820760000|2021-03-15 15:06:00||1048.4||1048.6||1048.6||1048.4|0
1615820770000|2021-03-15 15:06:10|||||||||70
1615820780000|2021-03-15 15:06:20|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|534
1615820800000|2021-03-15 15:06:40|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|2470
1615820810000|2021-03-15 15:06:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|319
1615820850000|2021-03-15 15:07:30|1048.4|1048.4|1048.4|1048.2|1048.4|1048.4|1048.4|1048.2|453
1615820860000|2021-03-15 15:07:40|1048.6|1048.4|1048.2|1048|1048.6|1048.4|1048.2|1048|1072
1615820870000|2021-03-15 15:07:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1625
1615820880000|2021-03-15 15:08:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047.2|3295
1615820890000|2021-03-15 15:08:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1683
1615820900000|2021-03-15 15:08:20|1048||1048.2||1048.2||1048||5000
1615820910000|2021-03-15 15:08:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|324
1615820920000|2021-03-15 15:08:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|659
1615820930000|2021-03-15 15:08:50|1049|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.6|0
1615820940000|2021-03-15 15:09:00|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|942
1615820950000|2021-03-15 15:09:10||1048.6||1048.4||1048.6||1048.4|500
1615820960000|2021-03-15 15:09:20|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048|1047.8|7527
1615820970000|2021-03-15 15:09:30||1048||1047.8||1048||1047.8|2000
1615820980000|2021-03-15 15:09:40|||||||||1500
1615820990000|2021-03-15 15:09:50|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|822
1615821000000|2021-03-15 15:10:00|1047.4|1047|1048|1047.6|1048.2|1047.8|1047.4|1047|16164
1615821010000|2021-03-15 15:10:10|1047.8|1047.4|1047.8|1047.4|1048.2|1048|1047.8|1047.4|7611
1615821020000|2021-03-15 15:10:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|2774
1615821030000|2021-03-15 15:10:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|1148
1615821040000|2021-03-15 15:10:40|1048.2|1048.2|1048|1047.8|1048.2|1048.2|1048|1047.8|142
1615821050000|2021-03-15 15:10:50|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|2806
1615821060000|2021-03-15 15:11:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|1779
1615821080000|2021-03-15 15:11:20|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2745
1615821090000|2021-03-15 15:11:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1281
1615821110000|2021-03-15 15:11:50|1048.4|1048|1048|1047.6|1048.4|1048.2|1047.8|1047.4|19776
1615821150000|2021-03-15 15:12:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|2128
1615821180000|2021-03-15 15:13:00|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|3971
1615821200000|2021-03-15 15:13:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047|1046.8|3451
1615821210000|2021-03-15 15:13:30|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|890
1615821220000|2021-03-15 15:13:40||1047||1047||1047||1047|1376
1615821230000|2021-03-15 15:13:50|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047.2|1046.8|1850
1615821250000|2021-03-15 15:14:10|1047||1047||1047||1047||0
1615821260000|2021-03-15 15:14:20|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|3661
1615821270000|2021-03-15 15:14:30|1047.2||1047.4||1047.4||1047.2||0
1615821280000|2021-03-15 15:14:40|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|400
1615821290000|2021-03-15 15:14:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|11
1615821300000|2021-03-15 15:15:00|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1046.8|1112
1615821310000|2021-03-15 15:15:10|1047.6|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.4|1350
1615821320000|2021-03-15 15:15:20|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|1579
1615821330000|2021-03-15 15:15:30|1048.4||1048||1048.4||1048||1969
1615821340000|2021-03-15 15:15:40|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|0
1615821350000|2021-03-15 15:15:50|||||||||585
1615821360000|2021-03-15 15:16:00|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|831
1615821370000|2021-03-15 15:16:10|1048|1047.6|1048.2|1048|1048.4|1048.2|1048|1047.6|1433
1615821380000|2021-03-15 15:16:20|1048.4|1048.2|1048.8|1048.4|1048.8|1048.6|1048.4|1048|1186
1615821390000|2021-03-15 15:16:30|1049|1048.6|1049.2|1049|1049.4|1049|1049|1048.6|853
1615821410000|2021-03-15 15:16:50|1049|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|1697
1615821420000|2021-03-15 15:17:00|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|1241
1615821450000|2021-03-15 15:17:30|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|2204
1615821460000|2021-03-15 15:17:40|1048.2|1047.6|1047.6|1047.4|1048.2|1047.6|1047.6|1047.4|806
1615821470000|2021-03-15 15:17:50|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|6
1615821490000|2021-03-15 15:18:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1852
1615821500000|2021-03-15 15:18:20||1047.2||1047.4||1047.4||1047.2|0
1615821530000|2021-03-15 15:18:50|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|4268
1615821540000|2021-03-15 15:19:00|1047.8||1047.8||1047.8||1047.8||0
1615821550000|2021-03-15 15:19:10|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|0
1615821560000|2021-03-15 15:19:20||1047.8||1047.8||1047.8||1047.8|0
1615821570000|2021-03-15 15:19:30|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1352
1615821600000|2021-03-15 15:20:00|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|4068
1615821610000|2021-03-15 15:20:10|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1077
1615821620000|2021-03-15 15:20:20|1048||1048||1048||1048||773
1615821640000|2021-03-15 15:20:40||1047.8||1047.8||1047.8||1047.8|0
1615821650000|2021-03-15 15:20:50|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|729
1615821660000|2021-03-15 15:21:00||1048||1048||1048||1048|0
1615821670000|2021-03-15 15:21:10||1047.8||1047.8||1047.8||1047.8|329
1615821680000|2021-03-15 15:21:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.4|1418
1615821690000|2021-03-15 15:21:30|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|696
1615821710000|2021-03-15 15:21:50|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|3527
1615821720000|2021-03-15 15:22:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|7399
1615821730000|2021-03-15 15:22:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|720
1615821750000|2021-03-15 15:22:30|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1760
1615821760000|2021-03-15 15:22:40|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|15936
1615821770000|2021-03-15 15:22:50|1047|1047|1046.8|1046.4|1047|1047|1046.8|1046.4|1854
1615821780000|2021-03-15 15:23:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|1376
1615821790000|2021-03-15 15:23:10|1046.8|1046.4|1047.4|1047|1047.4|1047.2|1046.8|1046.4|4093
1615821800000|2021-03-15 15:23:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|898
1615821810000|2021-03-15 15:23:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|2584
1615821820000|2021-03-15 15:23:40|1047.2|1047.2|1047.2|1047|1047.2|1047.2|1047.2|1047|2816
1615821830000|2021-03-15 15:23:50||1046.8||1046.8||1046.8||1046.8|2000
1615821840000|2021-03-15 15:24:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.2|4756
1615821850000|2021-03-15 15:24:10||1046.6||1046.4||1046.6||1046.4|0
1615821860000|2021-03-15 15:24:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|1951
1615821870000|2021-03-15 15:24:30|1047|1046.6|1046.8|1046.4|1047|1046.8|1046.8|1046.4|0
1615821880000|2021-03-15 15:24:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|7
1615821900000|2021-03-15 15:25:00|1046.8||1047||1047||1046.8||512
1615821910000|2021-03-15 15:25:10|1046.6|1046.4|1046.6|1046|1046.8|1046.4|1046.6|1046|4053
1615821920000|2021-03-15 15:25:20|1046.4|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|2752
1615821940000|2021-03-15 15:25:40|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|3824
1615821960000|2021-03-15 15:26:00|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.8|2666
1615821970000|2021-03-15 15:26:10|1046.4|1046|1046.4|1045.8|1046.4|1046.2|1046.4|1045.8|0
1615821990000|2021-03-15 15:26:30|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|4448
1615822000000|2021-03-15 15:26:40|1046.2|1046|1046.2|1046|1046.2|1046|1046|1045.6|10500
1615822010000|2021-03-15 15:26:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|4165
1615822020000|2021-03-15 15:27:00|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|1632
1615822030000|2021-03-15 15:27:10|1046.2|1045.8|1045.8|1045.4|1046.4|1045.8|1045.6|1045.4|8439
1615822040000|2021-03-15 15:27:20||1045.6||1045.6||1045.6||1045.4|462
1615822050000|2021-03-15 15:27:30|1045.6|1045.4|1045.4|1044.8|1045.6|1045.4|1045.2|1044.8|3915
1615822060000|2021-03-15 15:27:40|1045.2|1044.6|1044.8|1044.4|1045.2|1045|1044.8|1044.4|9967
1615822070000|2021-03-15 15:27:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1023
1615822080000|2021-03-15 15:28:00|1045|1044.6|1044.6|1044.2|1045|1044.6|1044.6|1044|4748
1615822090000|2021-03-15 15:28:10|1044.4|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.6|622
1615822100000|2021-03-15 15:28:20|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|738
1615822110000|2021-03-15 15:28:30|1044|1043.6|1043.8|1043.4|1044.2|1043.6|1043.8|1043.4|0
1615822120000|2021-03-15 15:28:40|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|11599
1615822140000|2021-03-15 15:29:00|1044|1044|1043.8|1043.4|1044|1044|1043.6|1043.2|3447
1615822150000|2021-03-15 15:29:10|1043.6|1043.6|1044.2|1043.8|1044.2|1043.8|1043.6|1043.6|2195
1615822160000|2021-03-15 15:29:20|1044|1044|1044.8|1044.2|1045|1044.4|1044|1044|5
1615822170000|2021-03-15 15:29:30|1044.6|1044|1044.4|1044|1044.6|1044|1044.2|1043.8|2327
1615822190000|2021-03-15 15:29:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|1108
1615822200000|2021-03-15 15:30:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1043.8|600
1615822210000|2021-03-15 15:30:10|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|3221
1615822220000|2021-03-15 15:30:20|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|0
1615822230000|2021-03-15 15:30:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1334
1615822240000|2021-03-15 15:30:40|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.6|1597
1615822250000|2021-03-15 15:30:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1615822260000|2021-03-15 15:31:00|1044|1043.6|1044.4|1044|1044.4|1044|1043.4|1043|15378
1615822270000|2021-03-15 15:31:10|1044.2|1043.8|1043.6|1043.2|1044.2|1043.8|1043.6|1043.2|25921
1615822280000|2021-03-15 15:31:20|1043.4|1043|1043.8|1043.2|1043.8|1043.4|1043.4|1043|6690
1615822290000|2021-03-15 15:31:30|1043.6|1043|1043|1042.6|1043.6|1043|1042.8|1042.6|6500
1615822300000|2021-03-15 15:31:40|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1042.8|1042.6|1858
1615822310000|2021-03-15 15:31:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|2522
1615822320000|2021-03-15 15:32:00|1043|1042.2|1043|1042.6|1043|1042.6|1043|1042.2|1523
1615822330000|2021-03-15 15:32:10|1042.8|1042.8|1043.2|1042.8|1043.2|1042.8|1042.8|1042.8|1722
1615822340000|2021-03-15 15:32:20|1043|1042.6|1042.6|1042.2|1043.2|1042.8|1042.4|1042.2|11531
1615822350000|2021-03-15 15:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.2|1042|3375
1615822360000|2021-03-15 15:32:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|4318
1615822370000|2021-03-15 15:32:50|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|2313
1615822380000|2021-03-15 15:33:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042|1000
1615822390000|2021-03-15 15:33:10|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1615822400000|2021-03-15 15:33:20||1042.6||1042.6||1042.6||1042.6|0
1615822410000|2021-03-15 15:33:30|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|8
1615822430000|2021-03-15 15:33:50|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|5491
1615822440000|2021-03-15 15:34:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.8|1558
1615822450000|2021-03-15 15:34:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.2|3206
1615822460000|2021-03-15 15:34:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|3403
1615822470000|2021-03-15 15:34:30|1042.8|1042.4|1042.4|1042|1043|1042.6|1042.4|1042|3409
1615822490000|2021-03-15 15:34:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.2|13295
1615822500000|2021-03-15 15:35:00|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|401
1615822510000|2021-03-15 15:35:10|1041.8|1041.4|1041.4|1040.8|1041.8|1041.4|1041|1040.8|9005
1615822520000|2021-03-15 15:35:20|1041.6|1041|1041.4|1041|1041.8|1041.6|1040.8|1040.4|41056
1615822530000|2021-03-15 15:35:30|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|6226
1615822540000|2021-03-15 15:35:40|1041.4|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|3458
1615822550000|2021-03-15 15:35:50|1041|1040.4|1041.2|1040.6|1041.4|1041|1040.8|1040.4|14088
1615822560000|2021-03-15 15:36:00|1041|1040.8|1040.8|1040.4|1041|1040.8|1040.6|1040.2|1586
1615822570000|2021-03-15 15:36:10|1041|1040.6|1041.2|1041|1041.4|1041|1041|1040.6|5558
1615822580000|2021-03-15 15:36:20|1041|1040.8|1040.8|1040.4|1041|1040.8|1040.6|1040.2|4965
1615822590000|2021-03-15 15:36:30|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040|1039.8|14321
1615822600000|2021-03-15 15:36:40|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040.4|1040|3174
1615822610000|2021-03-15 15:36:50|1040.6|1040.4|1039.8|1039.4|1040.6|1040.4|1039.8|1039.2|8082
1615822620000|2021-03-15 15:37:00|1040|1039.2|1040.2|1039.6|1040.2|1039.8|1039.6|1039.2|5122
1615822630000|2021-03-15 15:37:10|1040|1039.4|1039.8|1039.2|1040|1039.4|1039.4|1039|7427
1615822640000|2021-03-15 15:37:20|1039.6|1039|1039.8|1039.2|1039.8|1039.2|1039.4|1039|0
1615822650000|2021-03-15 15:37:30|1039.6|1039|1039|1038.8|1039.6|1039.2|1039|1038.8|1941
1615822660000|2021-03-15 15:37:40|1039.2|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1039|1951
1615822670000|2021-03-15 15:37:50|1040|1039.2|1039.2|1038.6|1040|1039.2|1038.8|1038.4|4334
1615822680000|2021-03-15 15:38:00|1039|1038.8|1038.8|1038.4|1039.2|1038.8|1038.6|1038.4|10513
1615822690000|2021-03-15 15:38:10|1038.6|1038.2|1038.8|1038.4|1039|1038.4|1038.6|1038.2|978
1615822700000|2021-03-15 15:38:20|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|5000
1615822710000|2021-03-15 15:38:30|1038.6|1038.2|1038.8|1038.2|1039|1038.6|1038.6|1038.2|1028
1615822720000|2021-03-15 15:38:40|1038.6|1038|1038.6|1038|1038.6|1038|1038.2|1038|1043
1615822730000|2021-03-15 15:38:50|1038.8|1038.2|1039.8|1039.4|1040|1039.6|1038.6|1038.2|7432
1615822740000|2021-03-15 15:39:00|1040||1039.8||1040||1039.8||0
1615822750000|2021-03-15 15:39:10|1040|1039.2|1039.8|1039.2|1040|1039.8|1039.6|1039.2|2722
1615822760000|2021-03-15 15:39:20|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|848
1615822770000|2021-03-15 15:39:30|1039.8|1039.4|1039.8|1039.6|1040|1039.8|1039.8|1039.4|4015
1615822780000|2021-03-15 15:39:40|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.4|1039|6682
1615822790000|2021-03-15 15:39:50|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|600
1615822800000|2021-03-15 15:40:00|1039.8||1040||1040||1039.8||500
1615822810000|2021-03-15 15:40:10|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.6|23477
1615822820000|2021-03-15 15:40:20|1040|1039.8|1039.8|1039.6|1040.6|1040.2|1039.8|1039.6|19633
1615822830000|2021-03-15 15:40:30|1040|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.6|2946
1615822840000|2021-03-15 15:40:40|1040.2|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|2000
1615822850000|2021-03-15 15:40:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|3991
1615822860000|2021-03-15 15:41:00|1040|1039.6|1040.6|1040.2|1040.8|1040.6|1040|1039.6|8788
1615822870000|2021-03-15 15:41:10|1040.4||1040.4||1040.4||1040.4||0
1615822880000|2021-03-15 15:41:20|1040.6||1040.4||1040.6||1040.4||48
1615822890000|2021-03-15 15:41:30|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|3440
1615822900000|2021-03-15 15:41:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|981
1615822920000|2021-03-15 15:42:00|1041.2|1040.8|1042.2|1041.8|1042.2|1041.8|1041.2|1040.8|3087
1615822930000|2021-03-15 15:42:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|4508
1615822940000|2021-03-15 15:42:20|1042|1041.6|1041.2|1040.8|1042|1041.6|1041.2|1040.8|7707
1615822950000|2021-03-15 15:42:30|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|4401
1615822960000|2021-03-15 15:42:40|1041.2|1040.8|1041.2|1040.6|1041.2|1041|1041|1040.6|611
1615822970000|2021-03-15 15:42:50||1040.8||1040.8||1040.8||1040.8|0
1615822980000|2021-03-15 15:43:00|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|1321
1615822990000|2021-03-15 15:43:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.6|1040.2|14241
1615823000000|2021-03-15 15:43:20|1040.8|1040.8|1040.6|1040.2|1041|1040.8|1040.4|1040.2|6134
1615823010000|2021-03-15 15:43:30|1040.4|1040|1040.2|1039.8|1040.6|1040|1040.2|1039.8|1906
1615823020000|2021-03-15 15:43:40|1040.4|1040|1041.2|1040.8|1041.2|1041|1040.4|1040|24325
1615823030000|2021-03-15 15:43:50|1041.4|1041|1041.4|1041|1041.8|1041.4|1041.2|1040.8|11725
1615823040000|2021-03-15 15:44:00|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.4|1040.2|6026
1615823050000|2021-03-15 15:44:10||1040.8||1040.8||1040.8||1040.8|1100
1615823060000|2021-03-15 15:44:20|1040.8|1040.6|1040.4|1040|1040.8|1040.6|1040.4|1040|1150
1615823070000|2021-03-15 15:44:30|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.6|1663
1615823080000|2021-03-15 15:44:40|1039.8|1039.6|1040.4|1039.8|1040.4|1040|1039.8|1039.6|1700
1615823090000|2021-03-15 15:44:50|1040.6|1040|1040.2|1039.8|1040.6|1040.2|1040|1039.8|1561
1615823100000|2021-03-15 15:45:00|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.2|1040|3719
1615823110000|2021-03-15 15:45:10|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040.2|1039.8|5562
1615823120000|2021-03-15 15:45:20|1040.2|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|2863
1615823130000|2021-03-15 15:45:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|3935
1615823140000|2021-03-15 15:45:40|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1103
1615823150000|2021-03-15 15:45:50|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|3348
1615823160000|2021-03-15 15:46:00|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.8|2627
1615823170000|2021-03-15 15:46:10|1039||1039.2||1039.2||1039||1000
1615823180000|2021-03-15 15:46:20|1039|1038.6|1037.4|1037|1039|1038.6|1037.4|1037|40310
1615823190000|2021-03-15 15:46:30|1037.2|1036.8|1037|1036.4|1037.4|1037|1036.6|1036.2|59165
1615823200000|2021-03-15 15:46:40|1037.2|1036.6|1036.6|1036.2|1037.8|1037.6|1036.4|1036|38222
1615823210000|2021-03-15 15:46:50|1036.8|1036|1037|1036.6|1037.2|1036.6|1036.2|1036|3894
1615823220000|2021-03-15 15:47:00|1036.8|1036.4|1037.2|1037|1037.6|1037|1036.6|1036.2|16761
1615823230000|2021-03-15 15:47:10|1037|1036.6|1037.4|1036.8|1037.6|1036.8|1036.8|1036.4|4834
1615823240000|2021-03-15 15:47:20|1037|1037|1036.4|1036|1037|1037.2|1036.4|1036|12597
1615823250000|2021-03-15 15:47:30|1036.6|1036.2|1036.4|1036|1036.8|1036.4|1036.2|1036|5710
1615823260000|2021-03-15 15:47:40|1036.2|1035.8|1035.6|1035|1036.2|1036|1035.4|1035|22267
1615823270000|2021-03-15 15:47:50|1035.4|1035.2|1035.2|1034.8|1035.6|1035.2|1034.8|1034.4|18399
1615823280000|2021-03-15 15:48:00|1035|1034.6|1035.2|1035|1035.4|1035|1034.6|1034.4|10647
1615823290000|2021-03-15 15:48:10|1035|1034.8|1035.6|1035.2|1035.8|1035.4|1034.8|1034.4|15901
1615823300000|2021-03-15 15:48:20|1035.4|1035|1036.6|1036|1036.6|1036|1035|1034.6|22900
1615823310000|2021-03-15 15:48:30|1036.4|1036.2|1036.6|1036.4|1037|1036.6|1036.4|1036|5407
1615823320000|2021-03-15 15:48:40|1036.8|1036.2|1036.6|1036|1036.8|1036.4|1036.2|1036|4996
1615823330000|2021-03-15 15:48:50|1036.8|1036.2|1037.8|1037.4|1038.4|1037.8|1036.4|1036.2|14609
1615823340000|2021-03-15 15:49:00|1038|1037.6|1038.8|1038.4|1039|1038.4|1038|1037.6|3299
1615823350000|2021-03-15 15:49:10|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|929
1615823360000|2021-03-15 15:49:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|13261
1615823380000|2021-03-15 15:49:40|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.6|1038.4|4219
1615823390000|2021-03-15 15:49:50|1039.2|1038.4|1039|1038.8|1039.2|1038.8|1039|1038.4|2404
1615823400000|2021-03-15 15:50:00|1038.6|1038.6|1039|1038.4|1039|1038.8|1038.6|1038.2|3420
1615823410000|2021-03-15 15:50:10|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.6|0
1615823420000|2021-03-15 15:50:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|3504
1615823430000|2021-03-15 15:50:30|1038.4|1038.4|1039.4|1039|1039.4|1039|1038.4|1038.2|9974
1615823440000|2021-03-15 15:50:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1428
1615823450000|2021-03-15 15:50:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|186
1615823460000|2021-03-15 15:51:00|1039.6|1039.2|1040.2|1039.8|1040.4|1039.8|1039.6|1039.2|6186
1615823470000|2021-03-15 15:51:10|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|917
1615823480000|2021-03-15 15:51:20|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|2328
1615823490000|2021-03-15 15:51:30|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.6|3085
1615823500000|2021-03-15 15:51:40|1039.6|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|8057
1615823510000|2021-03-15 15:51:50|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|507
1615823520000|2021-03-15 15:52:00|1039.8|1039|1040|1039.4|1040|1039.6|1039.6|1039|1027
1615823530000|2021-03-15 15:52:10|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|0
1615823540000|2021-03-15 15:52:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1004
1615823550000|2021-03-15 15:52:30||1039.6||1039.6||1039.6||1039.4|997
1615823560000|2021-03-15 15:52:40|1040|1039.4|1039.6|1039.4|1040|1039.4|1039.6|1039.4|397
1615823570000|2021-03-15 15:52:50|1039.8||1039.8||1039.8||1039.8||0
1615823580000|2021-03-15 15:53:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|266
1615823590000|2021-03-15 15:53:10|1039.8|1039.4|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|1417
1615823600000|2021-03-15 15:53:20|1040|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.4|0
1615823620000|2021-03-15 15:53:40||1039.6||1039.8||1039.8||1039.6|3000
1615823630000|2021-03-15 15:53:50|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|2009
1615823650000|2021-03-15 15:54:10|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040.2|1039.6|4000
1615823660000|2021-03-15 15:54:20|1040.4|1040|1040.8|1040.6|1040.8|1040.6|1040.4|1040|468
1615823670000|2021-03-15 15:54:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040|897
1615823680000|2021-03-15 15:54:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|789
1615823700000|2021-03-15 15:55:00|1040.6|1040.2|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|969
1615823710000|2021-03-15 15:55:10|1041|1040.8|1041.6|1041.2|1041.8|1041.2|1041|1040.8|951
1615823720000|2021-03-15 15:55:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1040.8|1500
1615823730000|2021-03-15 15:55:30|1041|1041|1041.4|1041.2|1041.4|1041.2|1040.8|1040.6|6837
1615823740000|2021-03-15 15:55:40|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|1274
1615823760000|2021-03-15 15:56:00|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.4|1041|2877
1615823770000|2021-03-15 15:56:10|1041.6||1041.8||1041.8||1041.6||28
1615823790000|2021-03-15 15:56:30||1041.2||1041.4||1041.4||1041.2|0
1615823800000|2021-03-15 15:56:40|1041.6||1041.8||1041.8||1041.6||0
1615823810000|2021-03-15 15:56:50|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1118
1615823820000|2021-03-15 15:57:00|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.4|1040.8|0
1615823830000|2021-03-15 15:57:10|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1040.8|500
1615823840000|2021-03-15 15:57:20|1041.2|1040.8|1041.6|1041.4|1041.6|1041.4|1041.2|1040.8|3646
1615823850000|2021-03-15 15:57:30|1041.8|1041.6|1042.2|1041.8|1042.6|1042.2|1041.8|1041.4|4818
1615823860000|2021-03-15 15:57:40|1042|1041.6|1042.2|1042|1042.2|1042|1042|1041.6|3470
1615823870000|2021-03-15 15:57:50|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|0
1615823880000|2021-03-15 15:58:00|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|7485
1615823890000|2021-03-15 15:58:10|1042|1042|1041.6|1041.2|1042|1042|1041.2|1040.8|10669
1615823920000|2021-03-15 15:58:40|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|795
1615823930000|2021-03-15 15:58:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|2249
1615823940000|2021-03-15 15:59:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|2756
1615823950000|2021-03-15 15:59:10|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.2|464
1615823960000|2021-03-15 15:59:20||1041.6||1041.4||1041.6||1041.4|3
1615823970000|2021-03-15 15:59:30|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|550
1615823980000|2021-03-15 15:59:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|1024
1615823990000|2021-03-15 15:59:50|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|578
1615824000000|2021-03-15 16:00:00|1041.2|1040.8|1041|1040.6|1041.2|1041|1040.8|1040.6|5315
1615824010000|2021-03-15 16:00:10|1041.2|1040.4|1041.4|1041|1041.4|1041.2|1041.2|1040.4|2830
1615824020000|2021-03-15 16:00:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|2732
1615824030000|2021-03-15 16:00:30|1041.8|1041|1041.4|1041|1041.8|1041|1041.4|1041|2759
1615824040000|2021-03-15 16:00:40|1041.6|1041.2|1041.4|1041|1041.6|1041.4|1041.4|1041|1059
1615824050000|2021-03-15 16:00:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|931
1615824060000|2021-03-15 16:01:00|1041.4|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|320
1615824070000|2021-03-15 16:01:10||1041.4||1041.4||1041.4||1041.4|0
1615824080000|2021-03-15 16:01:20|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|933
1615824090000|2021-03-15 16:01:30|1041.4|1041.2|1042.2|1041.8|1042.2|1041.8|1041.4|1041.2|7723
1615824100000|2021-03-15 16:01:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1615824120000|2021-03-15 16:02:00|1042.2|1041.8|1042|1041.4|1042.2|1041.8|1041.2|1040.8|62270
1615824150000|2021-03-15 16:02:30|1042.2|1041.6|1042.4|1042|1042.4|1042|1042.2|1041.6|4916
1615824160000|2021-03-15 16:02:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|8540
1615824170000|2021-03-15 16:02:50|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|7061
1615824180000|2021-03-15 16:03:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1615824190000|2021-03-15 16:03:10|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.4|1041|1516
1615824200000|2021-03-15 16:03:20||1041.4||1041.6||1041.6||1041.4|0
1615824210000|2021-03-15 16:03:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|2786
1615824220000|2021-03-15 16:03:40|1042.2|1042|1042|1041.6|1042.2|1042|1041.8|1041.4|10888
1615824240000|2021-03-15 16:04:00||1041.8||1041.6||1041.8||1041.6|0
1615824270000|2021-03-15 16:04:30|1041.8||1041.8||1041.8||1041.8||0
1615824280000|2021-03-15 16:04:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041|706
1615824290000|2021-03-15 16:04:50|1041.4||1041.6||1041.6||1041.4||2
1615824300000|2021-03-15 16:05:00||1041.4||1041.4||1041.4||1041.4|90
1615824310000|2021-03-15 16:05:10|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041|1040.8|4
1615824320000|2021-03-15 16:05:20|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|4445
1615824330000|2021-03-15 16:05:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|699
1615824340000|2021-03-15 16:05:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|3280
1615824350000|2021-03-15 16:05:50|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1040.8|3834
1615824370000|2021-03-15 16:06:10|1041.6|1041.4|1041|1040.8|1041.6|1041.4|1041|1040.8|8706
1615824380000|2021-03-15 16:06:20|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|0
1615824390000|2021-03-15 16:06:30|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|621
1615824400000|2021-03-15 16:06:40|1041.6||1041.6||1041.6||1041.6||779
1615824440000|2021-03-15 16:07:20||1041.4||1041.4||1041.4||1041.4|350
1615824450000|2021-03-15 16:07:30|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|410
1615824460000|2021-03-15 16:07:40|1041.4||1041.4||1041.4||1041.2||1003
1615824490000|2021-03-15 16:08:10|1041.2||1041.2||1041.2||1041.2||0
1615824500000|2021-03-15 16:08:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|4700
1615824510000|2021-03-15 16:08:30||1041||1041.2||1041.4||1041|0
1615824530000|2021-03-15 16:08:50||1041.4||1041.4||1041.4||1041.4|0
1615824540000|2021-03-15 16:09:00|1041.4|1041.2|1041|1040.6|1041.4|1041.2|1040.8|1040.4|6383
1615824560000|2021-03-15 16:09:20|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.2|842
1615824570000|2021-03-15 16:09:30|1040.4|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040|2845
1615824580000|2021-03-15 16:09:40||1040.2||1040.4||1040.4||1040.2|0
1615824600000|2021-03-15 16:10:00|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|78
1615824610000|2021-03-15 16:10:10|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|1548
1615824620000|2021-03-15 16:10:20|1041.2|1041|1041|1040.6|1041.2|1041|1040.8|1040.6|3497
1615824630000|2021-03-15 16:10:30|1041.2||1041.2||1041.2||1041||0
1615824640000|2021-03-15 16:10:40|1041||1041||1041||1041||0
1615824650000|2021-03-15 16:10:50|1041.2|1040.8|1041.8|1041.4|1041.8|1041.4|1041|1040.8|474
1615824660000|2021-03-15 16:11:00|1042|1041.6|1042.4|1041.8|1042.4|1041.8|1042|1041.6|279
1615824700000|2021-03-15 16:11:40|1042.6|1042|1042.6|1042.2|1042.8|1042.4|1042.6|1042|0
1615824710000|2021-03-15 16:11:50|1042.8|1042.4|1042.2|1041.8|1042.8|1042.4|1042.2|1041.8|2953
1615824720000|2021-03-15 16:12:00|1042.4||1042.2||1042.4||1042.2||4
1615824730000|2021-03-15 16:12:10|1042.4|1042|1043|1042.6|1043|1042.6|1042.4|1042|2056
1615824760000|2021-03-15 16:12:40||1042.4||1042.4||1042.4||1042.4|0
1615824770000|2021-03-15 16:12:50|1042.8|1042.2|1042.4|1041.8|1042.8|1042.2|1042.4|1041.8|504
1615824780000|2021-03-15 16:13:00|1042.6|1042|1043.4|1043|1043.4|1043|1042.6|1042|13754
1615824800000|2021-03-15 16:13:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|1670
1615824810000|2021-03-15 16:13:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|321
1615824820000|2021-03-15 16:13:40|1042.8|1042.4|1042.6|1042.4|1043|1042.4|1042.6|1042.4|422
1615824830000|2021-03-15 16:13:50|1042.8||1042.8||1042.8||1042.8||4
1615824840000|2021-03-15 16:14:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|500
1615824850000|2021-03-15 16:14:10||1042.8||1042.8||1042.8||1042.8|0
1615824860000|2021-03-15 16:14:20|||||||||10
1615824880000|2021-03-15 16:14:40|1042.8|1042.6|1042.6|1042.2|1043|1042.8|1042.4|1042.2|4384
1615824890000|2021-03-15 16:14:50|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|924
1615824900000|2021-03-15 16:15:00|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|1389
1615824910000|2021-03-15 16:15:10|1043|1043|1043.2|1043|1043.4|1043|1043|1043|2
1615824920000|2021-03-15 16:15:20|1043.4|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|0
1615824930000|2021-03-15 16:15:30|1043.6||1043.6||1043.6||1043.4||0
1615824940000|2021-03-15 16:15:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|3227
1615824950000|2021-03-15 16:15:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1750
1615824960000|2021-03-15 16:16:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1615824970000|2021-03-15 16:16:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|2000
1615824980000|2021-03-15 16:16:20|1044.2|1043.8|1044|1043.6|1044.2|1044|1043.8|1043.4|5691
1615824990000|2021-03-15 16:16:30|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.6|548
1615825000000|2021-03-15 16:16:40||1044||1043.8||1044||1043.8|670
1615825010000|2021-03-15 16:16:50|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|541
1615825020000|2021-03-15 16:17:00|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|0
1615825030000|2021-03-15 16:17:10|1044.2|1043.8|1044.4|1044|1044.4|1044|1044|1043.6|7941
1615825040000|2021-03-15 16:17:20|1044.2||1044.2||1044.2||1044.2||0
1615825050000|2021-03-15 16:17:30|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|553
1615825060000|2021-03-15 16:17:40|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1356
1615825070000|2021-03-15 16:17:50|1043.8||1043.8||1043.8||1043.8||0
1615825080000|2021-03-15 16:18:00|1044||1044||1044||1044||1031
1615825090000|2021-03-15 16:18:10|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|974
1615825100000|2021-03-15 16:18:20|1043.8||1043.8||1043.8||1043.8||0
1615825110000|2021-03-15 16:18:30|1043.6||1043.6||1043.6||1043.6||0
1615825120000|2021-03-15 16:18:40|1043.8|1043.2|1043.6|1043.2|1044|1043.6|1043.6|1043.2|11940
1615825130000|2021-03-15 16:18:50|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|4088
1615825140000|2021-03-15 16:19:00|1043.8||1043.8||1043.8||1043.8||500
1615825150000|2021-03-15 16:19:10|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|3970
1615825160000|2021-03-15 16:19:20|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|0
1615825170000|2021-03-15 16:19:30|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1043.8|3710
1615825180000|2021-03-15 16:19:40||1044.2||1044||1044.2||1044|0
1615825190000|2021-03-15 16:19:50||1044.2||1044||1044.2||1043.8|2000
1615825200000|2021-03-15 16:20:00|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|3055
1615825210000|2021-03-15 16:20:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1043.8|0
1615825220000|2021-03-15 16:20:20|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.8|1817
1615825230000|2021-03-15 16:20:30|1044|1044|1044.2|1044|1044.2|1044|1044|1044|515
1615825240000|2021-03-15 16:20:40|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|1141
1615825270000|2021-03-15 16:21:10|1044.4|1044.4|1044.4|1044.2|1044.4|1044.4|1044.4|1044.2|22
1615825280000|2021-03-15 16:21:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|12562
1615825290000|2021-03-15 16:21:30|1044.6|1044.4|1045|1044.6|1045|1044.8|1044.6|1044.4|5395
1615825320000|2021-03-15 16:22:00||1044.8||1044.8||1044.8||1044.8|0
1615825330000|2021-03-15 16:22:10|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|7237
1615825340000|2021-03-15 16:22:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|3249
1615825350000|2021-03-15 16:22:30|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|1038
1615825360000|2021-03-15 16:22:40|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|1952
1615881600000|2021-03-16 08:00:00|1049|1046.2|1048.8|1047.2|1050|1047.2|1048.6|1046.2|65913
1615881610000|2021-03-16 08:00:10|1049|1047.4|1049|1048|1050|1048.6|1049|1047.4|1545
1615881620000|2021-03-16 08:00:20|1049.2|1048.2|1049.4|1048|1049.8|1048.6|1049|1047.4|673
1615881630000|2021-03-16 08:00:30|1049.2|1047.4|1049.4|1047.8|1049.4|1048.2|1049|1047.4|0
1615825370000|2021-03-15 16:22:50|1044.6|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|2053
1615881640000|2021-03-16 08:00:40|1049.8|1048|1049.4|1047.8|1050|1048.6|1049.4|1047.8|550
1615825380000|2021-03-15 16:23:00|1044.8||1044.8||1044.8||1044.8||0
1615881650000|2021-03-16 08:00:50|1049.8|1048.4|1050.4|1049.2|1050.4|1049.2|1049.8|1048.4|1429
1615825390000|2021-03-15 16:23:10|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|226
1615881660000|2021-03-16 08:01:00|1050.2|1049|1049.6|1047.8|1050.2|1049.2|1049|1047.4|7501
1615825400000|2021-03-15 16:23:20|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|500
1615825410000|2021-03-15 16:23:30|1045.2|1045|1044.6|1044.4|1045.2|1045|1044.6|1044.2|17506
1615881670000|2021-03-16 08:01:10|1049.4|1047.6|1048.4|1047.4|1049.8|1048|1048.4|1047.4|0
1615825420000|2021-03-15 16:23:40||1044.2||1044.4||1044.4||1044.2|527
1615881680000|2021-03-16 08:01:20|1048.2|1047.2|1047|1046|1048.2|1047.2|1047|1046|7374
1615825430000|2021-03-15 16:23:50|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|508
1615881690000|2021-03-16 08:01:30|1047.6|1046.4|1049.2|1048|1049.4|1048|1047.6|1046.4|16347
1615825440000|2021-03-15 16:24:00|1044.6||1044.6||1044.6||1044.6||0
1615881700000|2021-03-16 08:01:40|1049|1047.8|1048.2|1047.2|1049|1047.8|1048.2|1047.2|1131
1615825450000|2021-03-15 16:24:10|1044.8||1044.8||1044.8||1044.6||0
1615825460000|2021-03-15 16:24:20|1044.6|1044.6|1045.2|1045|1045.2|1045|1044.6|1044.6|9319
1615881710000|2021-03-16 08:01:50|1048|1047|1047.6|1046.4|1048|1047|1047.4|1046.2|4684
1615825470000|2021-03-15 16:24:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|545
1615881720000|2021-03-16 08:02:00|1047.4|1046.2|1047.4|1046.4|1048.2|1047.2|1047.2|1046|20736
1615825480000|2021-03-15 16:24:40|1045.2||1045.4||1045.4||1045.2||0
1615881730000|2021-03-16 08:02:10|1047.6|1046.6|1047.2|1046.2|1047.8|1046.6|1047.2|1046.2|0
1615825490000|2021-03-15 16:24:50|1045.2||1045.2||1045.2||1045.2||0
1615881740000|2021-03-16 08:02:20|1047|1046|1045.2|1044|1047|1046|1045.2|1044|3631
1615825500000|2021-03-15 16:25:00|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1044.6|1044.4|4993
1615881750000|2021-03-16 08:02:30|1045|1044.2|1044.8|1044|1045.2|1044.2|1044.8|1044|500
1615825510000|2021-03-15 16:25:10|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1274
1615881760000|2021-03-16 08:02:40|1045|1044.8|1046.2|1045.2|1046.8|1046.6|1045|1044.2|17600
1615825520000|2021-03-15 16:25:20|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|6879
1615881770000|2021-03-16 08:02:50|1045.2|1045|1046|1045.2|1046.4|1045.2|1045.2|1045|10000
1615825530000|2021-03-15 16:25:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|322
1615881780000|2021-03-16 08:03:00|1045.2|1045|1047|1045.8|1047|1045.8|1045.2|1045|7959
1615825540000|2021-03-15 16:25:40|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|3623
1615881790000|2021-03-16 08:03:10|1047.2|1046|1047.4|1046.2|1048|1046.8|1046.6|1046|820
1615825550000|2021-03-15 16:25:50|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|4220
1615881800000|2021-03-16 08:03:20|1047.2|1046.4|1048|1047|1048|1047.2|1047.2|1046|2890
1615825560000|2021-03-15 16:26:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1472
1615825570000|2021-03-15 16:26:10|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|2362
1615881810000|2021-03-16 08:03:30|1047.6|1046.8|1047.6|1046.4|1047.6|1046.8|1047.2|1046.2|1315
1615825580000|2021-03-15 16:26:20|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615881820000|2021-03-16 08:03:40|1047.8|1046.6|1048.8|1047.6|1048.8|1047.8|1047.8|1046.4|12548
1615825590000|2021-03-15 16:26:30|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.4|1045.8|0
1615881830000|2021-03-16 08:03:50||1047.8||1048||1048||1047.8|0
1615825600000|2021-03-15 16:26:40|1046.2|1046|1046|1045.6|1046.2|1046|1046|1045.6|3749
1615881840000|2021-03-16 08:04:00|1049.2|1048.2|1048.6|1047.6|1049.2|1048.4|1048.4|1047.6|6861
1615881850000|2021-03-16 08:04:10|1048.4|1047.4|1049|1047.8|1049|1047.8|1048.2|1047|5803
1615825610000|2021-03-15 16:26:50|1045.8|1045.8|1045.8|1045.6|1045.8|1045.8|1045.8|1045.6|463
1615881860000|2021-03-16 08:04:20|1048.8|1047.6|1048.6|1047.6|1048.8|1047.6|1047.2|1046.8|6672
1615825620000|2021-03-15 16:27:00|1046|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.6|10631
1615881870000|2021-03-16 08:04:30|1048.8|1047.8|1051|1049.8|1051|1050.2|1048.8|1047.8|8021
1615825630000|2021-03-15 16:27:10|1046|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|1052
1615881880000|2021-03-16 08:04:40|1050.8|1050|1050.8|1050|1051.6|1050.6|1050.8|1050|6543
1615825640000|2021-03-15 16:27:20||1045.8||1045.6||1045.8||1045.6|411
1615881890000|2021-03-16 08:04:50|1051.2|1050.2|1050.8|1050|1051.6|1050.4|1050.8|1050|299
1615825650000|2021-03-15 16:27:30|1046.4|1045.8|1046.6|1046.2|1047.2|1046.6|1046.4|1045.8|50671
1615825660000|2021-03-15 16:27:40||1046.4||1046.4||1046.4||1046.4|0
1615881900000|2021-03-16 08:05:00|1051.2|1050.2|1052|1050.8|1052.2|1050.8|1051.2|1050.2|1915
1615825680000|2021-03-15 16:28:00|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046|28503
1615881910000|2021-03-16 08:05:10|1051.8|1051|1052.4|1051.2|1052.6|1051.2|1051.6|1050.8|495
1615825690000|2021-03-15 16:28:10|1046.8||1046.6||1046.8||1046.6||0
1615881920000|2021-03-16 08:05:20|1052.2|1051|1051.8|1051|1052.2|1051|1051.6|1051|0
1615825700000|2021-03-15 16:28:20|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1046|6057
1615881930000|2021-03-16 08:05:30|1052|1051.2|1051.6|1050.8|1053|1051.8|1051|1050.8|4795
1615825710000|2021-03-15 16:28:30|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|3000
1615881940000|2021-03-16 08:05:40|1051.4|1050.6|1050.2|1049.4|1051.4|1050.6|1050.2|1049.4|5079
1615825720000|2021-03-15 16:28:40|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|2724
1615881950000|2021-03-16 08:05:50|1050.4|1049.6|1051.2|1050.4|1051.2|1050.4|1050.4|1049.6|845
1615825730000|2021-03-15 16:28:50|1046.6|1046.2|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|8876
1615881960000|2021-03-16 08:06:00|1051|1050.2|1050.8|1050|1051|1050.2|1050.6|1050|476
1615825740000|2021-03-15 16:29:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|21
1615881970000|2021-03-16 08:06:10|1051|1050.2|1052.6|1051.8|1052.6|1052|1050.8|1050|3813
1615825760000|2021-03-15 16:29:20||1046.2||1045.8||1046.2||1045.8|2148
1615881980000|2021-03-16 08:06:20|1052.8|1052|1055.2|1054.4|1055.6|1054.4|1052.6|1052|3363
1615825770000|2021-03-15 16:29:30|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.6|437
1615881990000|2021-03-16 08:06:30|1055|1054.6|1055|1054|1055.2|1054.6|1054.6|1053.6|3190
1615825780000|2021-03-15 16:29:40|1046|1045.6|1046.2|1045.8|1046.2|1046|1046|1045.6|1700
1615882000000|2021-03-16 08:06:40|1054.8|1053.8|1054.6|1053.2|1054.8|1053.8|1054.6|1053.2|310
1615825790000|2021-03-15 16:29:50|1045.8|1045.6|1045.6|1045|1046|1045.6|1045.6|1045|10460
1615882010000|2021-03-16 08:06:50|1054.4|1053|1054.8|1054|1055.2|1054.4|1053.2|1053|19296
1615882020000|2021-03-16 08:07:00|1055|1054.2|1056.8|1056.2|1057.2|1056.2|1055|1054.2|55130
1615882030000|2021-03-16 08:07:10|1057|1056|1056.4|1055.6|1057.4|1056|1056|1055.6|38826
1615882040000|2021-03-16 08:07:20|1056.2|1055.4|1056|1054.8|1056.2|1055.4|1056|1054.6|7864
1615882050000|2021-03-16 08:07:30|1055.8|1055|1055.8|1055|1056|1055|1055.6|1055|0
1615882060000|2021-03-16 08:07:40|1055.6|1054.8|1054.4|1053.8|1055.6|1054.8|1054.4|1053.2|945
1615882070000|2021-03-16 08:07:50|1054.2|1053.6|1053.8|1052.8|1054.2|1054|1053.4|1052.6|1224
1615882080000|2021-03-16 08:08:00|1053.6|1053|1053.8|1053|1054|1053.4|1053.6|1052.8|2037
1615882090000|2021-03-16 08:08:10|1054|1052.8|1053.8|1052.8|1054|1053.2|1053.8|1052.8|2237
1615882100000|2021-03-16 08:08:20|1053.6|1052.6|1052.2|1051.4|1053.6|1052.6|1052.2|1051.2|5079
1615882110000|2021-03-16 08:08:30|1052.4|1051.6|1053|1052.2|1053.2|1052.6|1052.2|1051.6|23406
1615882120000|2021-03-16 08:08:40|1052.8|1052|1052.6|1052|1052.8|1052.2|1052.2|1051.4|1186
1615882130000|2021-03-16 08:08:50|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|0
1615882140000|2021-03-16 08:09:00|1052.2|1051.4|1053|1052.4|1053|1052.4|1052.2|1051.4|2396
1615882150000|2021-03-16 08:09:10|1053.2|1052.6|1052.8|1052|1053.8|1052.8|1052.8|1052|1679
1615882160000|2021-03-16 08:09:20||1051.8||1052||1052||1051.8|0
1615882180000|2021-03-16 08:09:40|1052.6|1051.8|1052.8|1052|1052.8|1052|1052.2|1051.4|2029
1615882190000|2021-03-16 08:09:50|1052.6|1051.8|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1615882200000|2021-03-16 08:10:00|1052.4|1052|1052|1051.2|1053|1052.4|1051.6|1051.2|13844
1615882210000|2021-03-16 08:10:10|1052.2|1051.4|1052.4|1051.6|1052.8|1052|1052.2|1051.4|1164
1615882220000|2021-03-16 08:10:20|1052.2|1051.4|1052|1051.2|1052.2|1051.4|1052|1051.2|380
1615882230000|2021-03-16 08:10:30|1051.8|1051|1051.8|1051|1052|1051|1051.8|1051|3793
1615882240000|2021-03-16 08:10:40|1052|1051.2|1052.4|1051.4|1053.2|1052.2|1052|1051.2|6307
1615882260000|2021-03-16 08:11:00|1052.8|1051.6|1052.8|1052.2|1053.2|1052.4|1052.8|1051.6|559
1615882270000|2021-03-16 08:11:10|1052.6|1052|1052.8|1052.2|1053|1052.4|1052.6|1052|379
1615882280000|2021-03-16 08:11:20|1052.6|1052|1052|1051.6|1052.8|1052|1052|1051.6|6376
1615882290000|2021-03-16 08:11:30|1052.2|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|500
1615882300000|2021-03-16 08:11:40|1052.4|1051.8|1052.2|1051.6|1052.4|1052|1052.2|1051.6|2093
1615882310000|2021-03-16 08:11:50|1052|1051.4|1052|1051.4|1052.4|1051.8|1052|1051.4|860
1615882320000|2021-03-16 08:12:00|1052.2|1051.6|1052.8|1052|1052.8|1052.2|1052.2|1051.6|4155
1615882330000|2021-03-16 08:12:10|1053|1051.8|1052.8|1052.2|1053|1052.2|1052.8|1051.8|1458
1615882340000|2021-03-16 08:12:20|1053|1052.4|1053.6|1053|1053.6|1053|1052.8|1052.4|998
1615882350000|2021-03-16 08:12:30|1053.8|1053.2|1053.6|1053.2|1054|1053.2|1053.6|1053.2|0
1615882360000|2021-03-16 08:12:40|1053.8|1053.4|1053.6|1053.2|1054.2|1053.4|1053.6|1053|1884
1615882370000|2021-03-16 08:12:50|1053.8|1053|1053.8|1053.2|1054.4|1053.6|1053.8|1053|1587
1615882380000|2021-03-16 08:13:00|1054|1053.4|1054.4|1053.6|1055|1054.2|1054|1053.4|1600
1615882390000|2021-03-16 08:13:10|1054.6|1053.8|1054.8|1054.2|1055|1054.4|1054.6|1053.8|368
1615882400000|2021-03-16 08:13:20|1054.6|1054.4|1054.2|1053.6|1054.6|1054.4|1054.2|1053.6|0
1615882410000|2021-03-16 08:13:30|1054.4|1053.8|1054.6|1053.8|1054.6|1053.8|1054.4|1053.8|0
1615882420000|2021-03-16 08:13:40|1054.4|1053.6|1054.4|1053.8|1054.4|1053.8|1054.4|1053.6|0
1615882430000|2021-03-16 08:13:50|1054.6|1054|1054.8|1054.2|1055|1054.2|1054.6|1054|571
1615882440000|2021-03-16 08:14:00|1055|1054.8|1056.2|1055.4|1056.6|1055.6|1054.8|1054.6|7797
1615882450000|2021-03-16 08:14:10|1056|1055.2|1055|1054.4|1056|1055.2|1055|1054.2|13840
1615882460000|2021-03-16 08:14:20|1055.2|1054.6|1055.8|1054.8|1055.8|1055|1055.2|1054.4|899
1615882470000|2021-03-16 08:14:30|1055.6|1055|1055.8|1055|1056|1055|1055.4|1054.6|1978
1615882480000|2021-03-16 08:14:40|1055.6|1055.2|1056|1055.4|1056|1055.6|1055.6|1055.2|2221
1615882490000|2021-03-16 08:14:50|1056.2|1055.6|1056.4|1055.6|1056.6|1055.8|1056.2|1055.4|2000
1615882500000|2021-03-16 08:15:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.6|0
1615882510000|2021-03-16 08:15:10|1056.4|1056|1057.2|1056.2|1057.6|1057.2|1056.4|1056|8552
1615882520000|2021-03-16 08:15:20|1057|1056|1056.4|1055.8|1057|1056.2|1056|1055.8|18346
1615882530000|2021-03-16 08:15:30|1056.6|1056|1057.2|1056.6|1057.2|1056.6|1056.4|1055.8|1177
1615882540000|2021-03-16 08:15:40|1057.4|1056.8|1057.2|1056.4|1057.4|1056.8|1057.2|1056.2|0
1615882550000|2021-03-16 08:15:50||1056.6||1056.6||1056.6||1056.2|0
1615882560000|2021-03-16 08:16:00|1057|1056.2|1056.8|1056.2|1057|1056.4|1056.8|1056.2|824
1615882570000|2021-03-16 08:16:10|1057|1056.4|1056.8|1056.2|1057.2|1056.6|1056.8|1056.2|1333
1615882580000|2021-03-16 08:16:20|1056.6|1056|1056.4|1055.4|1056.6|1056|1056|1055.4|787
1615882590000|2021-03-16 08:16:30|1056.2|1055.2|1056.4|1055.4|1056.4|1055.4|1056|1055.2|0
1615882600000|2021-03-16 08:16:40|1056.2|1055.2|1055.6|1054.8|1056.2|1055.2|1055.6|1054.8|0
1615882610000|2021-03-16 08:16:50|1055.4|1054.6|1055|1054.2|1055.4|1054.6|1055|1054.2|550
1615882620000|2021-03-16 08:17:00|1055.2|1054.4|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|0
1615882630000|2021-03-16 08:17:10|1055.4||1055.2||1055.4||1055.2||0
1615882640000|2021-03-16 08:17:20|1055.4||1055.2||1055.4||1055.2||0
1615882650000|2021-03-16 08:17:30|1055.4|1054.4|1056|1055.2|1056|1055.2|1055.4|1054.4|1615
1615882680000|2021-03-16 08:18:00|1056.2|1055.4|1056.4|1055.4|1056.6|1056|1056.2|1055.4|1565
1615882700000|2021-03-16 08:18:20||1055.6||1055.6||1055.6||1055.6|0
1615882720000|2021-03-16 08:18:40|1056.6|1055.8|1055.8|1055.2|1056.6|1055.8|1055.6|1055|15074
1615882730000|2021-03-16 08:18:50|1055.6|1055|1055.6|1055|1055.6|1055.2|1055.6|1055|0
1615882740000|2021-03-16 08:19:00|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|0
1615882750000|2021-03-16 08:19:10|1055.8|1055.4|1056.2|1055.4|1056.2|1055.8|1055.8|1055.2|2840
1615882760000|2021-03-16 08:19:20|1056|1055.6|1056.2|1055.4|1056.2|1055.8|1056|1055.4|500
1615882780000|2021-03-16 08:19:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|900
1615882790000|2021-03-16 08:19:50||1055.6||1055.4||1055.6||1055.4|0
1615882800000|2021-03-16 08:20:00|1056.4|1055.6|1056.8|1055.8|1056.8|1055.8|1056.2|1055.4|0
1615882810000|2021-03-16 08:20:10|1056.6|1056|1056.4|1055.8|1056.6|1056.2|1056|1055.2|130
1615882830000|2021-03-16 08:20:30|1056.2|1055.6|1056|1055.4|1056.4|1055.8|1055.8|1055.2|1685
1615882840000|2021-03-16 08:20:40|1056.2|1055.6|1056|1055.6|1056.4|1055.6|1055.8|1055.6|1368
1615882850000|2021-03-16 08:20:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|0
1615882860000|2021-03-16 08:21:00|1056|1055.4|1056.4|1055.6|1056.4|1055.8|1056|1055.4|2
1615882870000|2021-03-16 08:21:10|1056.2|1055.4|1056|1055.2|1056.2|1055.4|1056|1055.2|0
1615882880000|2021-03-16 08:21:20|1055.8|1055|1055.6|1055|1055.8|1055|1055.2|1054.6|2737
1615882890000|2021-03-16 08:21:30|1055.8|1054.8|1055.6|1055|1055.8|1055|1055.6|1054.8|0
1615882910000|2021-03-16 08:21:50|1055.8||1055.6||1055.8||1055.6||0
1615882920000|2021-03-16 08:22:00|1055.8||1055.6||1055.8||1055.6||0
1615882930000|2021-03-16 08:22:10|1055.8||1055.8||1055.8||1055.6||0
1615882940000|2021-03-16 08:22:20|1055.6|1055.2|1056.6|1055.8|1056.6|1055.8|1055.6|1055.2|537
1615882950000|2021-03-16 08:22:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|0
1615882960000|2021-03-16 08:22:40|1056.4|1055.8|1056|1055.2|1056.6|1055.8|1055.6|1055|2477
1615882970000|2021-03-16 08:22:50|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.2|1000
1615882980000|2021-03-16 08:23:00|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055|2117
1615882990000|2021-03-16 08:23:10|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|2500
1615883000000|2021-03-16 08:23:20|1056.6|1055.6|1056.8|1056|1056.8|1056|1056.6|1055.6|1000
1615883010000|2021-03-16 08:23:30|1057||1056.8||1057||1056.8||0
1615883020000|2021-03-16 08:23:40|1057|1056.2|1058|1057.4|1058|1057.6|1057|1056.2|1814
1615883030000|2021-03-16 08:23:50|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.8|1057.2|0
1615883040000|2021-03-16 08:24:00|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|229
1615883050000|2021-03-16 08:24:10|1058|1057|1058|1057.6|1058|1057.6|1058|1057|500
1615883060000|2021-03-16 08:24:20|1058.2|1057.8|1058.2|1057.6|1058.2|1058|1058|1057.6|2048
1615883070000|2021-03-16 08:24:30|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1615883080000|2021-03-16 08:24:40|1058.2|1057.6|1057.6|1056.8|1058.2|1057.6|1057.6|1056.8|1050
1615883090000|2021-03-16 08:24:50|1057.4|1057|1057.2|1056.4|1057.4|1057|1057.2|1056.4|0
1615883100000|2021-03-16 08:25:00|1057.4|1056.6|1057.6|1057|1057.6|1057|1057.4|1056.6|0
1615883110000|2021-03-16 08:25:10|1057.8|1056.8|1057|1056.4|1057.8|1057|1057|1056.4|5224
1615883130000|2021-03-16 08:25:30|1056.8|1056.2|1056.2|1056|1056.8|1056.4|1056.2|1056|958
1615883140000|2021-03-16 08:25:40|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|1350
1615883150000|2021-03-16 08:25:50|1056.6|1056.2|1056.6|1056|1056.8|1056.2|1056.6|1056|168
1615883160000|2021-03-16 08:26:00|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.2|1056|8078
1615883170000|2021-03-16 08:26:10|1056.6|1056|1057|1056.4|1057.2|1056.4|1056.6|1056|1050
1615883190000|2021-03-16 08:26:30|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056|3674
1615883200000|2021-03-16 08:26:40|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|2735
1615883210000|2021-03-16 08:26:50|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056|5000
1615883220000|2021-03-16 08:27:00|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|5146
1615883230000|2021-03-16 08:27:10|1057.2|1057|1057.6|1057|1057.6|1057|1057|1057|1016
1615883240000|2021-03-16 08:27:20|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|0
1615883250000|2021-03-16 08:27:30|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|669
1615883260000|2021-03-16 08:27:40|1057.2|1056.6|1056.8|1056.4|1057.2|1057|1056.8|1056.4|1017
1615883280000|2021-03-16 08:28:00|1057|1056.6|1057|1056.4|1057.2|1056.6|1056.8|1056.4|2347
1615883290000|2021-03-16 08:28:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|10
1615883300000|2021-03-16 08:28:20|1057||1057.2||1057.2||1056.8||577
1615883310000|2021-03-16 08:28:30|1057||1057.2||1057.2||1057||557
1615883320000|2021-03-16 08:28:40|1057|1056.4|1057|1056.4|1057.2|1056.6|1056.8|1056.4|4296
1615883340000|2021-03-16 08:29:00|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1056|1842
1615883350000|2021-03-16 08:29:10|1056.8|1056.6|1057|1056.2|1057.2|1056.6|1056.8|1056.2|11181
1615883360000|2021-03-16 08:29:20|1057.2|1056.4|1057.4|1057|1057.6|1057.2|1057.2|1056.4|900
1615883370000|2021-03-16 08:29:30|1057.6||1057.6||1057.8||1057.4||0
1615883380000|2021-03-16 08:29:40|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.8|1057.2|0
1615883390000|2021-03-16 08:29:50|1058.2|1057.4|1058.6|1058.2|1058.6|1058.2|1057.8|1057.4|9760
1615883400000|2021-03-16 08:30:00|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058|3474
1615883410000|2021-03-16 08:30:10|1059||1058.8||1059||1058.8||0
1615883420000|2021-03-16 08:30:20|1059||1058.8||1059||1058.8||0
1615883430000|2021-03-16 08:30:30|1059.2|1058.4|1059.8|1059.2|1059.8|1059.2|1058.8|1058.2|15441
1615883440000|2021-03-16 08:30:40|1059.6|1059|1058.8|1058.2|1059.6|1059|1058.8|1058.2|0
1615883450000|2021-03-16 08:30:50|1059|1058.4|1059.8|1059.4|1060|1059.6|1059|1058.4|7372
1615883460000|2021-03-16 08:31:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1058.6|2947
1615883470000|2021-03-16 08:31:10|1059.4|1059.2|1060.2|1059.6|1060.4|1059.8|1059.4|1059.2|13980
1615883480000|2021-03-16 08:31:20|1060.6|1059.8|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|6278
1615883490000|2021-03-16 08:31:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|1775
1615883500000|2021-03-16 08:31:40||1060.4||1060.4||1060.4||1060.4|0
1615883510000|2021-03-16 08:31:50|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.2|11089
1615883520000|2021-03-16 08:32:00|1061.6|1061.2|1061|1060.6|1061.8|1061.6|1061|1060.4|3281
1615883530000|2021-03-16 08:32:10|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.4|1059.6|4360
1615883540000|2021-03-16 08:32:20|1061|1060.4|1060.8|1060.2|1061.2|1060.4|1060.6|1060.2|780
1615883550000|2021-03-16 08:32:30|1060.6|1060.4|1061.4|1060.8|1061.4|1060.8|1060.6|1060.4|4358
1615883560000|2021-03-16 08:32:40|1061.6|1061|1061.8|1061.2|1062|1061.6|1061.6|1061|1085
1615883570000|2021-03-16 08:32:50|1061.6|1061|1062.4|1061.8|1062.6|1062.2|1061.4|1060.8|23260
1615883580000|2021-03-16 08:33:00|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|724
1615883590000|2021-03-16 08:33:10|1061.6|1061.2|1062.2|1061.8|1062.2|1061.8|1061.4|1061.2|4659
1615883600000|2021-03-16 08:33:20|1062.4|1062|1061.8|1061.2|1062.4|1062|1061.8|1061.2|1801
1615883610000|2021-03-16 08:33:30|1062.2|1061.4|1062.6|1062|1062.6|1062.2|1061.8|1061.4|8773
1615883620000|2021-03-16 08:33:40|1062.4|1062.2|1062|1061.4|1062.4|1062.2|1062|1061.4|500
1615883630000|2021-03-16 08:33:50|1061.2|1061.2|1061.6|1061.2|1061.6|1061.4|1061.2|1060.8|13400
1615883650000|2021-03-16 08:34:10|1061.4|1061|1061.4|1060.8|1061.4|1061|1061|1060.4|2543
1615883660000|2021-03-16 08:34:20|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|447
1615883670000|2021-03-16 08:34:30|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1060.8|0
1615883680000|2021-03-16 08:34:40|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|500
1615883690000|2021-03-16 08:34:50|1061.4|1061.2|1061.8|1061.4|1061.8|1061.6|1061.2|1060.8|2756
1615883700000|2021-03-16 08:35:00|1062|1061.6|1062.2|1061.6|1062.4|1062|1062|1061.6|3255
1615883710000|2021-03-16 08:35:10|1062.4||1062.2||1062.4||1062.2||0
1615883720000|2021-03-16 08:35:20|1062|1061.4|1062.4|1061.8|1062.6|1062.2|1062|1061.4|10344
1615883730000|2021-03-16 08:35:30|1062.6|1061.6|1062.2|1061.6|1062.6|1061.6|1062.2|1061.4|0
1615883750000|2021-03-16 08:35:50|1062|1061.4|1062|1061.4|1062.2|1061.6|1062|1061.4|1009
1615883760000|2021-03-16 08:36:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1061.6|1060.8|7712
1615883770000|2021-03-16 08:36:10|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.4|1061.8|582
1615883790000|2021-03-16 08:36:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062|1061.6|8442
1615883810000|2021-03-16 08:36:50|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.6|1695
1615883820000|2021-03-16 08:37:00|1062.4|1061.8|1062|1061.4|1062.4|1061.8|1061.6|1061.2|10684
1615883830000|2021-03-16 08:37:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1615883840000|2021-03-16 08:37:20|1062|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|0
1615883850000|2021-03-16 08:37:30|1061.8|1061.2|1061.2|1060.8|1061.8|1061.2|1061|1060.6|1010
1615883860000|2021-03-16 08:37:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|2140
1615883870000|2021-03-16 08:37:50|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1615883890000|2021-03-16 08:38:10|1061||1061||1061||1061||0
1615883900000|2021-03-16 08:38:20|1061.2||1061.2||1061.2||1061||0
1615883910000|2021-03-16 08:38:30|1061|1060.4|1061.2|1060.6|1061.2|1060.6|1060.8|1060.2|1451
1615883920000|2021-03-16 08:38:40|1061|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1874
1615883930000|2021-03-16 08:38:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1059.8|481
1615883940000|2021-03-16 08:39:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|575
1615883950000|2021-03-16 08:39:10|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|400
1615883960000|2021-03-16 08:39:20|1060|1059.6|1059.4|1059|1060|1059.6|1059.2|1059|0
1615883970000|2021-03-16 08:39:30|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|2006
1615883980000|2021-03-16 08:39:40|1059.2|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1059|32509
1615883990000|2021-03-16 08:39:50|1060|1059.6|1059.8|1059.4|1060.4|1059.6|1059.8|1059|7264
1615884000000|2021-03-16 08:40:00|1060||1060||1060||1060||0
1615884010000|2021-03-16 08:40:10|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.6|1059|490
1615884020000|2021-03-16 08:40:20|1059.8|1059.2|1059.8|1059.2|1060|1059.2|1059.8|1059.2|0
1615884030000|2021-03-16 08:40:30|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.4|900
1615884040000|2021-03-16 08:40:40|1060.2|1059.8|1060.8|1060.2|1060.8|1060.2|1060.2|1059.8|623
1615884050000|2021-03-16 08:40:50|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1615884060000|2021-03-16 08:41:00|1060.6|1060|1060.8|1060|1060.8|1060.2|1060.4|1060|1906
1615884070000|2021-03-16 08:41:10||1060.2||1060.2||1060.2||1060.2|0
1615884080000|2021-03-16 08:41:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1615884090000|2021-03-16 08:41:30|1060.8|1060.6|1061|1060.6|1061.2|1060.6|1060.8|1060.6|0
1615884100000|2021-03-16 08:41:40|1060.8|1060.4|1060|1059.4|1060.8|1060.4|1059.8|1059.2|2542
1615884110000|2021-03-16 08:41:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1615884120000|2021-03-16 08:42:00||1059||1059||1059||1059|0
1615884130000|2021-03-16 08:42:10|1059.6|1058.8|1059.8|1059|1059.8|1059|1059.4|1058.8|0
1615884140000|2021-03-16 08:42:20|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.8|1059.2|0
1615884150000|2021-03-16 08:42:30|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1615884170000|2021-03-16 08:42:50|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|1072
1615884180000|2021-03-16 08:43:00|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060|1059.6|4021
1615884190000|2021-03-16 08:43:10||1059.4||1059.6||1059.6||1059.4|0
1615884200000|2021-03-16 08:43:20|1060|1059.4|1061.8|1061.4|1061.8|1061.4|1059.8|1059.4|14683
1615884210000|2021-03-16 08:43:30|1061.6|1061.2|1062.4|1061.8|1062.6|1061.8|1061.6|1061.2|829
1615884220000|2021-03-16 08:43:40|1062.6|1062.4|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|3304
1615884230000|2021-03-16 08:43:50|1062.6|1061.6|1062|1061.4|1062.6|1061.6|1062|1061.4|500
1615884240000|2021-03-16 08:44:00|1062.2||1062.2||1062.2||1062||0
1615884250000|2021-03-16 08:44:10|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.2|1180
1615884260000|2021-03-16 08:44:20|1061.8|1061.6|1062.4|1061.6|1062.4|1061.6|1061.8|1061.6|0
1615884270000|2021-03-16 08:44:30|1062.2|1061.4|1062|1061.4|1062.2|1061.4|1061.8|1061.2|0
1615884280000|2021-03-16 08:44:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|481
1615884290000|2021-03-16 08:44:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|695
1615884300000|2021-03-16 08:45:00|1062.6|1062|1062.2|1062|1062.6|1062.2|1062.2|1061.8|1586
1615884320000|2021-03-16 08:45:20|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|550
1615884330000|2021-03-16 08:45:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1615884340000|2021-03-16 08:45:40|1062.4|1062|1062.4|1061.8|1062.4|1062.2|1062.4|1061.8|0
1615884350000|2021-03-16 08:45:50|1062.2|1062|1061.4|1061|1062.2|1062|1061.4|1061|2807
1615884360000|2021-03-16 08:46:00|1061.2|1060.8|1060.2|1059.6|1061.2|1060.8|1060|1059.4|2904
1615884370000|2021-03-16 08:46:10|1060.4|1059.8|1061.4|1060.6|1061.4|1060.6|1060.4|1059.8|503
1615884380000|2021-03-16 08:46:20||1060.8||1060.8||1060.8||1060.8|0
1615884390000|2021-03-16 08:46:30|1061.2||1061.4||1061.4||1061||0
1615884400000|2021-03-16 08:46:40|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|0
1615884420000|2021-03-16 08:47:00||1061.4||1061.4||1061.4||1061.4|0
1615884440000|2021-03-16 08:47:20|1062||1061.8||1062||1061.8||0
1615884450000|2021-03-16 08:47:30|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|450
1615884460000|2021-03-16 08:47:40|1062|1061.8|1062.4|1062|1062.6|1062|1062|1061.6|9352
1615884470000|2021-03-16 08:47:50|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.4|1061|13253
1615884480000|2021-03-16 08:48:00|1062|1061.6|1062|1061.4|1062.2|1061.6|1061.8|1061.4|0
1615884490000|2021-03-16 08:48:10|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062.2|1061.6|0
1615884500000|2021-03-16 08:48:20|1062.2|1062|1062|1061.4|1062.2|1062|1061.8|1061.4|2160
1615884510000|2021-03-16 08:48:30|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061|0
1615884520000|2021-03-16 08:48:40|1061.8||1061.6||1061.8||1061.6||0
1615884530000|2021-03-16 08:48:50|1061.2|1060.8|1061.6|1061|1061.6|1061.2|1061|1060.8|7737
1615884550000|2021-03-16 08:49:10|1061.8|1061.2|1062|1061.4|1062|1061.4|1061.8|1061.2|189
1615884560000|2021-03-16 08:49:20|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|16000
1615884570000|2021-03-16 08:49:30|1062.6|1062|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|582
1615884590000|2021-03-16 08:49:50|1062.2|1062.2|1061.8|1061.4|1062.4|1062.2|1061.8|1061.4|6062
1615884600000|2021-03-16 08:50:00|1062|1061.6|1062.4|1062|1062.6|1062|1062|1061.6|400
1615884610000|2021-03-16 08:50:10|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1061.8|500
1615884620000|2021-03-16 08:50:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1615884630000|2021-03-16 08:50:30||1061.8||1062||1062||1061.8|0
1615884640000|2021-03-16 08:50:40||1061.8||1062||1062||1061.8|0
1615884650000|2021-03-16 08:50:50|1062.6||1062.6||1062.6||1062.4||0
1615884660000|2021-03-16 08:51:00|1062.8|1062.2|1063.4|1063.2|1063.4|1063.2|1062.8|1062.2|4031
1615884670000|2021-03-16 08:51:10|1063.2|1063|1063.4|1062.8|1063.4|1063|1063|1062.6|3774
1615884680000|2021-03-16 08:51:20|1063.2|1063|1063.6|1063.2|1063.6|1063.4|1063.2|1062.8|3050
1615884690000|2021-03-16 08:51:30|1063.4|1063|1063|1062.4|1063.4|1063|1062.8|1062.4|2503
1615884700000|2021-03-16 08:51:40|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|58
1615884710000|2021-03-16 08:51:50|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|10
1615884720000|2021-03-16 08:52:00|1062.4|1062.2|1063.2|1062.8|1063.6|1063.2|1062.4|1062.2|17636
1615884730000|2021-03-16 08:52:10|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|1010
1615884740000|2021-03-16 08:52:20|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1750
1615884760000|2021-03-16 08:52:40|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062|1255
1615884770000|2021-03-16 08:52:50|1062.6|1062.2|1061.8|1061.2|1062.6|1062.2|1061.6|1061.2|21723
1615884780000|2021-03-16 08:53:00||1061.4||1061.4||1061.4||1061.4|0
1615884790000|2021-03-16 08:53:10|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1060.8|10380
1615884800000|2021-03-16 08:53:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1615884810000|2021-03-16 08:53:30|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1615884820000|2021-03-16 08:53:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|3335
1615884830000|2021-03-16 08:53:50|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|2104
1615884840000|2021-03-16 08:54:00||1060||1060||1060||1059.8|0
1615884860000|2021-03-16 08:54:20|1060.6|1060.4|1061.2|1060.8|1061.6|1061.4|1060.6|1060.4|13530
1615884870000|2021-03-16 08:54:30|1061.4||1061.4||1061.4||1061.4||0
1615884880000|2021-03-16 08:54:40|1061.6|1061|1062|1061.4|1062|1061.6|1061.6|1061|0
1615884890000|2021-03-16 08:54:50|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|6000
1615884900000|2021-03-16 08:55:00|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1615884910000|2021-03-16 08:55:10|1061.8|1061.6|1062|1061.4|1062.2|1061.8|1061.8|1061.4|1052
1615884920000|2021-03-16 08:55:20|1061.8|1061.6|1062.4|1061.8|1062.4|1062|1061.8|1061.6|4406
1615884930000|2021-03-16 08:55:30|1062.2|1061.6|1061.8|1061.4|1062.2|1061.6|1061.8|1061.4|825
1615884940000|2021-03-16 08:55:40|1062|1061.6|1061|1060.6|1062.2|1061.8|1060.8|1060.6|25096
1615884950000|2021-03-16 08:55:50|1060.4|1060.2|1060.8|1060.4|1061|1060.6|1060.4|1060.2|15200
1615884960000|2021-03-16 08:56:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1615884970000|2021-03-16 08:56:10|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1615884980000|2021-03-16 08:56:20|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|1000
1615885000000|2021-03-16 08:56:40|1060.4|1060|1059.6|1059.2|1060.4|1060|1059.6|1059.2|996
1615885010000|2021-03-16 08:56:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|1075
1615885020000|2021-03-16 08:57:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1615885030000|2021-03-16 08:57:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|500
1615885040000|2021-03-16 08:57:20|1059.4|1059|1059|1058.6|1059.4|1059|1058.8|1058.6|5060
1615885050000|2021-03-16 08:57:30|1059.2|1058.4|1059.2|1058.6|1059.2|1059|1058.6|1058.4|7222
1615885060000|2021-03-16 08:57:40|1059||1059.2||1059.2||1059||0
1615885100000|2021-03-16 08:58:20|1059|1058.8|1058.8|1058.6|1059|1059|1058.8|1058.6|5208
1615885110000|2021-03-16 08:58:30|1058.6|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|1381
1615885120000|2021-03-16 08:58:40|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059.2|1058.8|2844
1615885150000|2021-03-16 08:59:10|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.2|1057.8|20398
1615885160000|2021-03-16 08:59:20|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|2222
1615885170000|2021-03-16 08:59:30|1058.6||1058.6||1058.6||1058.6||0
1615885180000|2021-03-16 08:59:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.8|500
1615885190000|2021-03-16 08:59:50|1058.2||1058.4||1058.4||1058.2||0
1615885200000|2021-03-16 09:00:00|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|0
1615885210000|2021-03-16 09:00:10|1058.2|1057.8|1058.8|1058.2|1058.8|1058.2|1058.2|1057.8|2199
1615885220000|2021-03-16 09:00:20|1059|1058.4|1059|1058.4|1059.2|1058.8|1058.6|1058.4|550
1615885230000|2021-03-16 09:00:30|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|9968
1615885260000|2021-03-16 09:01:00|1058.8|1058.2|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|670
1615885270000|2021-03-16 09:01:10|1058.4||1058.2||1058.4||1058.2||0
1615885280000|2021-03-16 09:01:20|1058.4|1058|1058.2|1058|1058.6|1058.2|1058.2|1058|1261
1615885290000|2021-03-16 09:01:30|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|1483
1615885310000|2021-03-16 09:01:50||1057.4||1057.4||1057.4||1057.4|258
1615885320000|2021-03-16 09:02:00|1058|1057.6|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|4212
1615885330000|2021-03-16 09:02:10|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|2361
1615885340000|2021-03-16 09:02:20|1057.2|1057|1057.8|1057.2|1057.8|1057.4|1057.2|1057|10500
1615885350000|2021-03-16 09:02:30|1058|1057.4|1058|1057.6|1058.2|1057.6|1058|1057.4|532
1615885360000|2021-03-16 09:02:40|1058.2||1058||1058.2||1058||80
1615885370000|2021-03-16 09:02:50|1058.2|1058|1058|1057.6|1058.2|1058|1058|1057.6|1360
1615885380000|2021-03-16 09:03:00|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1615885390000|2021-03-16 09:03:10|1057.6|1057.4|1057.4|1057|1057.6|1057.6|1057.4|1057|634
1615885410000|2021-03-16 09:03:30|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|5825
1615885420000|2021-03-16 09:03:40|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|207
1615885430000|2021-03-16 09:03:50|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|1317
1615885440000|2021-03-16 09:04:00|1057||1056.8||1057||1056.8||0
1615885450000|2021-03-16 09:04:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1706
1615885460000|2021-03-16 09:04:20|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1615885470000|2021-03-16 09:04:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.4|668
1615885480000|2021-03-16 09:04:40|1057.2|1057|1056.8|1056.4|1057.2|1057|1056.6|1056.4|10000
1615885490000|2021-03-16 09:04:50|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2141
1615885500000|2021-03-16 09:05:00|1057|1056.6|1057.4|1057|1057.4|1057.2|1057|1056.6|5915
1615885520000|2021-03-16 09:05:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|0
1615885540000|2021-03-16 09:05:40|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|8252
1615885550000|2021-03-16 09:05:50|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.4|1057|202
1615885560000|2021-03-16 09:06:00|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.6|1057|5000
1615885570000|2021-03-16 09:06:10|1057.2|1057|1058.4|1057.8|1058.4|1058|1057.2|1057|7207
1615885580000|2021-03-16 09:06:20|1058.6|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1615885590000|2021-03-16 09:06:30|1058.4|1058.4|1058.4|1058|1058.4|1058.4|1058.4|1058|851
1615885600000|2021-03-16 09:06:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|978
1615885610000|2021-03-16 09:06:50|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|604
1615885620000|2021-03-16 09:07:00|1058|1057.6|1058|1057.4|1058|1057.6|1057.6|1057.2|4156
1615885640000|2021-03-16 09:07:20|||||||||2000
1615885650000|2021-03-16 09:07:30|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|0
1615885660000|2021-03-16 09:07:40|1057.8|1057.4|1057.6|1057.4|1058|1057.6|1057.6|1057.4|1035
1615885670000|2021-03-16 09:07:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|3965
1615885680000|2021-03-16 09:08:00|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|4735
1615885690000|2021-03-16 09:08:10|1058.2|1057.8|1057.6|1057|1058.2|1057.8|1057.4|1057|40
1615885700000|2021-03-16 09:08:20|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|0
1615885710000|2021-03-16 09:08:30||1056.8||1056.6||1056.8||1056.6|80
1615885730000|2021-03-16 09:08:50|1056.8|1056.4|1056|1055.6|1056.8|1056.4|1056|1055.6|5268
1615885740000|2021-03-16 09:09:00|1055.8|1055.4|1054.8|1054.4|1055.8|1055.4|1054.8|1054.4|14357
1615885750000|2021-03-16 09:09:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|1126
1615885760000|2021-03-16 09:09:20|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.6|1054.4|798
1615885770000|2021-03-16 09:09:30|1054.8|1054|1054.2|1054|1054.8|1054.2|1054.2|1054|540
1615885780000|2021-03-16 09:09:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|882
1615885790000|2021-03-16 09:09:50|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.8|1054.2|3829
1615885800000|2021-03-16 09:10:00|1054.6|1054|1055.4|1054.8|1055.4|1055|1054.4|1054|4867
1615885810000|2021-03-16 09:10:10|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.6|0
1615885820000|2021-03-16 09:10:20|1055.2|1054.8|1054.8|1054.2|1055.4|1055|1054.6|1054.2|1656
1615885830000|2021-03-16 09:10:30|1055|1054.4|1055.2|1054.8|1055.2|1054.8|1055|1054.4|1369
1615885840000|2021-03-16 09:10:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615885850000|2021-03-16 09:10:50||1054.8||1055||1055||1054.8|0
1615885870000|2021-03-16 09:11:10|1055.2|1054.8|1055|1054.8|1055.2|1055|1055|1054.6|6818
1615885880000|2021-03-16 09:11:20|1055.2||1055.4||1055.4||1055.2||0
1615885900000|2021-03-16 09:11:40|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|1780
1615885910000|2021-03-16 09:11:50|1055||1054.8||1055||1054.8||0
1615885920000|2021-03-16 09:12:00|1055|1054.6|1055.6|1055|1055.6|1055|1055|1054.6|0
1615885930000|2021-03-16 09:12:10|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1615885940000|2021-03-16 09:12:20|1055.4||1055.4||1055.4||1055.4||0
1615885950000|2021-03-16 09:12:30|1055.6|1055|1056|1055.4|1056|1055.6|1055.6|1055|2404
1615885970000|2021-03-16 09:12:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1615885980000|2021-03-16 09:13:00|1055.8|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1615885990000|2021-03-16 09:13:10||1055.4||1055.4||1055.4||1055.4|0
1615886000000|2021-03-16 09:13:20|1055.6|1055.2|1055|1054.6|1055.6|1055.2|1055|1054.6|2716
1615886010000|2021-03-16 09:13:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054|861
1615886020000|2021-03-16 09:13:40|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|2542
1615886030000|2021-03-16 09:13:50|1055||1055||1055||1054.8||0
1615886040000|2021-03-16 09:14:00|1054.8|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.6|11713
1615886050000|2021-03-16 09:14:10|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|0
1615886060000|2021-03-16 09:14:20||1053.4||1053.6||1053.6||1053.4|0
1615886070000|2021-03-16 09:14:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1992
1615886080000|2021-03-16 09:14:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615886090000|2021-03-16 09:14:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|157
1615886100000|2021-03-16 09:15:00|1053.4|1053.2|1054|1053.6|1054.2|1053.8|1053.4|1053|1014
1615886120000|2021-03-16 09:15:20|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|2000
1615886130000|2021-03-16 09:15:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|2000
1615886140000|2021-03-16 09:15:40|1054.6||1054.6||1054.6||1054.6||0
1615886160000|2021-03-16 09:16:00|1054.8|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|1363
1615886170000|2021-03-16 09:16:10|1054.6||1054.4||1054.6||1054.4||0
1615886180000|2021-03-16 09:16:20|1054.2|1053.8|1054.2|1054|1054.8|1054.2|1054.2|1053.8|818
1615886190000|2021-03-16 09:16:30|1054.4||1054.4||1054.4||1054.4||0
1615886200000|2021-03-16 09:16:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1615886210000|2021-03-16 09:16:50||1053.6||1053.6||1053.6||1053.6|0
1615886230000|2021-03-16 09:17:10||1053.8||1053.8||1053.8||1053.8|0
1615886240000|2021-03-16 09:17:20||1054||1053.8||1054||1053.8|0
1615886250000|2021-03-16 09:17:30|1054.4|1054|1054|1053.6|1054.4|1054.2|1054|1053.6|1557
1615886270000|2021-03-16 09:17:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.2|3992
1615886280000|2021-03-16 09:18:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|390
1615886290000|2021-03-16 09:18:10|1054.6||1054.4||1054.6||1054.4||0
1615886300000|2021-03-16 09:18:20|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|117
1615886310000|2021-03-16 09:18:30|1055.2|1053.6|1054.4|1054|1055.2|1055|1054.2|1053.6|37478
1615886320000|2021-03-16 09:18:40|1054.2|1053.8|1054.2|1053.8|1054.6|1054.4|1054.2|1053.8|6708
1615886340000|2021-03-16 09:19:00|1054|1054|1054|1053.8|1054|1054|1054|1053.8|100
1615886350000|2021-03-16 09:19:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|366
1615886370000|2021-03-16 09:19:30|||||||||1000
1615886380000|2021-03-16 09:19:40||1053.8||1053.6||1053.8||1053.6|558
1615886390000|2021-03-16 09:19:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|2264
1615886410000|2021-03-16 09:20:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|617
1615886420000|2021-03-16 09:20:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3207
1615886430000|2021-03-16 09:20:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615886440000|2021-03-16 09:20:40||1053||1052.8||1053||1052.8|0
1615886460000|2021-03-16 09:21:00|||||||||210
1615886470000|2021-03-16 09:21:10|1053.4||1053.4||1053.4||1053.4||0
1615886480000|2021-03-16 09:21:20|1053.2||1053.4||1053.4||1053.2||0
1615886490000|2021-03-16 09:21:30|1053.2|1052.6|1052.4|1052|1053.4|1052.6|1052.4|1052|1019
1615886500000|2021-03-16 09:21:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|3275
1615886510000|2021-03-16 09:21:50|1053.2||1053.2||1053.2||1053.2||0
1615886520000|2021-03-16 09:22:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|1199
1615886530000|2021-03-16 09:22:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615886540000|2021-03-16 09:22:20|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|162
1615886550000|2021-03-16 09:22:30||1052.4||1052.4||1052.4||1052.4|0
1615886560000|2021-03-16 09:22:40|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1000
1615886570000|2021-03-16 09:22:50|||||||||10
1615886580000|2021-03-16 09:23:00|1052.2|1051.8|1052.4|1052.2|1052.6|1052.2|1052|1051.8|4462
1615886590000|2021-03-16 09:23:10|1052.6|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|277
1615886600000|2021-03-16 09:23:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|153
1615886620000|2021-03-16 09:23:40|1052.2|1051.8|1051|1050.6|1052.2|1051.8|1051|1050.6|20806
1615886640000|2021-03-16 09:24:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1050.8|1050.4|3685
1615886650000|2021-03-16 09:24:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1615886660000|2021-03-16 09:24:20|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|5288
1615886670000|2021-03-16 09:24:30|||||||||670
1615886680000|2021-03-16 09:24:40|1050.8|1050.4|1048.8|1048.4|1050.8|1050.4|1048.4|1048|57230
1615886690000|2021-03-16 09:24:50|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|6830
1615886700000|2021-03-16 09:25:00|1048.8|1048.4|1049.2|1049|1050.4|1050.2|1048.8|1048.4|34373
1615886710000|2021-03-16 09:25:10|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|1650
1615886720000|2021-03-16 09:25:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1615886730000|2021-03-16 09:25:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1754
1615886740000|2021-03-16 09:25:40|1048.8|1048.4|1048.6|1048|1049|1048.8|1048.4|1048|3365
1615886750000|2021-03-16 09:25:50|1048.8||1048.6||1048.8||1048.6||0
1615886760000|2021-03-16 09:26:00|1048.4||1048.4||1048.4||1048.4||0
1615886770000|2021-03-16 09:26:10|1048.2|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048.2|12227
1615886780000|2021-03-16 09:26:20|1048.8|1048.4|1048.8|1048.2|1049|1048.8|1048.8|1048.2|2384
1615886790000|2021-03-16 09:26:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1615886800000|2021-03-16 09:26:40|1048.6|1048.2|1048.6|1048|1048.6|1048.4|1048.6|1048|2006
1615886810000|2021-03-16 09:26:50|1049|1048.2|1049.4|1048.8|1049.4|1049.2|1049|1048.2|10325
1615886820000|2021-03-16 09:27:00|1049.2|1049|1049|1048.6|1049.2|1049.2|1049|1048.6|796
1615886830000|2021-03-16 09:27:10||1048.4||1048.4||1048.4||1048.4|0
1615886840000|2021-03-16 09:27:20||1048.6||1048.4||1048.6||1048.4|540
1615886850000|2021-03-16 09:27:30||1048.6||1048.6||1048.6||1048.6|0
1615886860000|2021-03-16 09:27:40||1048.4||1048.6||1048.6||1048.4|0
1615886880000|2021-03-16 09:28:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.4|279
1615886890000|2021-03-16 09:28:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|107
1615886900000|2021-03-16 09:28:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1615886910000|2021-03-16 09:28:30|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1615886920000|2021-03-16 09:28:40|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1615886930000|2021-03-16 09:28:50|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1615886940000|2021-03-16 09:29:00|1050.8|1050.2|1050.4|1049.8|1050.8|1050.4|1050.4|1049.8|1867
1615886950000|2021-03-16 09:29:10|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|0
1615886960000|2021-03-16 09:29:20|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|0
1615886970000|2021-03-16 09:29:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|5394
1615886980000|2021-03-16 09:29:40|1051.4|1051|1051|1050.6|1051.4|1051.2|1051|1050.6|3121
1615887000000|2021-03-16 09:30:00|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.2|1049.8|6096
1615887010000|2021-03-16 09:30:10|1050.4|1049.8|1050.6|1050|1050.6|1050|1050|1049.6|375
1615887020000|2021-03-16 09:30:20|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|100
1615887030000|2021-03-16 09:30:30|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|1000
1615887040000|2021-03-16 09:30:40|1049.8|1049.4|1049|1048.6|1049.8|1049.4|1048.8|1048.4|6357
1615887050000|2021-03-16 09:30:50||1048.4||1048.4||1048.4||1048.4|0
1615887060000|2021-03-16 09:31:00|1048.8|1048.2|1048.6|1048|1048.8|1048.4|1048.4|1048|1388
1615887080000|2021-03-16 09:31:20|1048.4|1048.2|1048.4|1048|1048.4|1048.4|1048.4|1048|1556
1615887090000|2021-03-16 09:31:30|1048.2|1048.2|1048.6|1048.4|1048.6|1048.4|1048.2|1048.2|3494
1615887100000|2021-03-16 09:31:40|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|1828
1615887120000|2021-03-16 09:32:00|1048.8|1048.6|1048.6|1048|1049|1048.6|1048.4|1048|2734
1615887130000|2021-03-16 09:32:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048.2|0
1615887140000|2021-03-16 09:32:20|1048.2|1048|1048.6|1048|1048.6|1048|1048.2|1048|14296
1615887150000|2021-03-16 09:32:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048|12022
1615887170000|2021-03-16 09:32:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|356
1615887180000|2021-03-16 09:33:00|1048.6|1048.2|1047.6|1047|1048.6|1048.2|1047.2|1047|13577
1615887200000|2021-03-16 09:33:20|1047.8|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1520
1615887210000|2021-03-16 09:33:30||1047.4||1047.2||1047.4||1047.2|0
1615887220000|2021-03-16 09:33:40|1048.2|1047.4|1048.4|1048|1048.6|1048|1048.2|1047.4|0
1615887230000|2021-03-16 09:33:50|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|399
1615887240000|2021-03-16 09:34:00|1047.4|1047.2|1047.2|1046.6|1047.6|1047.4|1046.8|1046.4|17416
1615887250000|2021-03-16 09:34:10||1046.8||1046.8||1047||1046.6|30
1615887260000|2021-03-16 09:34:20||1046.6||1046.6||1046.6||1046.6|0
1615887270000|2021-03-16 09:34:30||1046.4||1046.4||1046.4||1046.4|0
1615887280000|2021-03-16 09:34:40|1047|1046.2|1046.6|1046.2|1047|1046.2|1046.2|1046|3790
1615887290000|2021-03-16 09:34:50|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|183
1615887300000|2021-03-16 09:35:00|1047|1046.8|1046.6|1046.2|1047.2|1046.8|1046.6|1046.2|2642
1615887310000|2021-03-16 09:35:10|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|4
1615887320000|2021-03-16 09:35:20|1046.2|1046.2|1046.8|1046.4|1046.8|1046.4|1046.2|1046|4463
1615887330000|2021-03-16 09:35:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|1421
1615887340000|2021-03-16 09:35:40|1046.8|1046.4|1046.6|1046|1046.8|1046.6|1046.4|1046|1456
1615887350000|2021-03-16 09:35:50|1046.8|1046.2|1046.8|1046|1046.8|1046.4|1046.8|1046|0
1615887360000|2021-03-16 09:36:00|1046.6|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|1285
1615887370000|2021-03-16 09:36:10|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|13
1615887380000|2021-03-16 09:36:20|1046.4||1046.4||1046.4||1046.4||0
1615887390000|2021-03-16 09:36:30|1046.6|1046.2|1046.8|1046.6|1046.8|1046.6|1046.6|1046.2|860
1615887400000|2021-03-16 09:36:40|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|4594
1615887410000|2021-03-16 09:36:50|1046.6|1046.2|1046.4|1046.2|1046.8|1046.4|1046.4|1046.2|3194
1615887420000|2021-03-16 09:37:00|1046.2|1046|1045.8|1045.2|1046.2|1046|1045.6|1045.2|5677
1615887430000|2021-03-16 09:37:10|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|556
1615887440000|2021-03-16 09:37:20|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615887450000|2021-03-16 09:37:30|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|1056
1615887460000|2021-03-16 09:37:40|1046.2||1046.2||1046.2||1046.2||0
1615887470000|2021-03-16 09:37:50|1046||1046||1046||1046||225
1615887480000|2021-03-16 09:38:00|1046.2|1045.8|1047.2|1046.6|1047.2|1046.8|1046.2|1045.8|3067
1615887490000|2021-03-16 09:38:10|1047.4|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|500
1615887500000|2021-03-16 09:38:20|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.4|1046|2545
1615887510000|2021-03-16 09:38:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|1040
1615887520000|2021-03-16 09:38:40|1046.8|1046.2|1046.6|1046.4|1047|1046.4|1046.6|1046.2|5759
1615887530000|2021-03-16 09:38:50|1046.8|1046.2|1046.8|1046.2|1047|1046.4|1046.8|1046.2|809
1615887540000|2021-03-16 09:39:00||1046.6||1046.6||1046.6||1046.6|0
1615887550000|2021-03-16 09:39:10|1047.2|1046.4|1047|1046.6|1047.2|1047|1046.8|1046.4|6458
1615887560000|2021-03-16 09:39:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1849
1615887570000|2021-03-16 09:39:30|1047|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.6|319
1615887580000|2021-03-16 09:39:40|1047|1046.6|1046.6|1046|1047.2|1046.8|1046.4|1046|5184
1615887590000|2021-03-16 09:39:50|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1615887600000|2021-03-16 09:40:00|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|1000
1615887620000|2021-03-16 09:40:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|326
1615887640000|2021-03-16 09:40:40|1048.2|1048|1048.6|1048.2|1048.8|1048.4|1048.2|1048|73508
1615887650000|2021-03-16 09:40:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|3391
1615887660000|2021-03-16 09:41:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1615887670000|2021-03-16 09:41:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|435
1615887680000|2021-03-16 09:41:20|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|279
1615887690000|2021-03-16 09:41:30|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.4|614
1615887700000|2021-03-16 09:41:40|1047.8|1047.6|1047|1046.4|1048.2|1047.8|1046.8|1046.4|2703
1615887710000|2021-03-16 09:41:50|1046.8||1046.6||1046.8||1046.6||645
1615887720000|2021-03-16 09:42:00|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|1800
1615887730000|2021-03-16 09:42:10|1047.2|1046.8|1047.4|1047|1047.6|1047.2|1047.2|1046.8|271
1615887740000|2021-03-16 09:42:20|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|722
1615887750000|2021-03-16 09:42:30|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|2000
1615887760000|2021-03-16 09:42:40|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1615887770000|2021-03-16 09:42:50|1046.8||1046.8||1046.8||1046.8||0
1615887780000|2021-03-16 09:43:00|1047|1046.4|1047|1046.6|1047|1046.8|1047|1046.4|1108
1615887790000|2021-03-16 09:43:10|||||||||15
1615887810000|2021-03-16 09:43:30|1046.8|1046.4|1047.4|1046.8|1047.4|1046.8|1046.6|1046.4|1077
1615887820000|2021-03-16 09:43:40||1047||1047||1047||1047|0
1615887830000|2021-03-16 09:43:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615887870000|2021-03-16 09:44:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1615887880000|2021-03-16 09:44:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|500
1615887890000|2021-03-16 09:44:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1615887910000|2021-03-16 09:45:10|1048.6|1048.2|1048.6|1048.2|1049.2|1049|1048.4|1048.2|11879
1615887920000|2021-03-16 09:45:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|40
1615887930000|2021-03-16 09:45:30|1048.8||1048.8||1048.8||1048.8||0
1615887940000|2021-03-16 09:45:40|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|0
1615887950000|2021-03-16 09:45:50|1048.2||1048.4||1048.4||1048.2||817
1615887970000|2021-03-16 09:46:10|1048.2||1048.4||1048.4||1048.2||350
1615887980000|2021-03-16 09:46:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1401
1615887990000|2021-03-16 09:46:30|1049|1048.6|1049.6|1049.2|1049.8|1049.2|1049|1048.6|1010
1615888000000|2021-03-16 09:46:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|917
1615888010000|2021-03-16 09:46:50|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1793
1615888020000|2021-03-16 09:47:00|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1615888030000|2021-03-16 09:47:10|1048.4||1048.4||1048.6||1048.2||1077
1615888040000|2021-03-16 09:47:20|1048.2|1047.8|1047.8|1047.2|1048.2|1047.8|1047.6|1047.2|478
1615888050000|2021-03-16 09:47:30|1048|1047.4|1048.2|1047.6|1048.2|1047.6|1048|1047.4|5
1615888070000|2021-03-16 09:47:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|5241
1615888080000|2021-03-16 09:48:00|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|2059
1615888110000|2021-03-16 09:48:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1118
1615888120000|2021-03-16 09:48:40||1048||1048.2||1048.2||1048|0
1615888130000|2021-03-16 09:48:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|508
1615888140000|2021-03-16 09:49:00|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|993
1615888170000|2021-03-16 09:49:30|1048.2|1047.6|1047.6|1047|1048.2|1047.6|1047.4|1047|860
1615888180000|2021-03-16 09:49:40|1047.4||1047.6||1047.6||1047.4||0
1615888190000|2021-03-16 09:49:50|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|500
1615888200000|2021-03-16 09:50:00|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.2|1165
1615888210000|2021-03-16 09:50:10||1046.2||1046.2||1046.2||1046.2|0
1615888220000|2021-03-16 09:50:20|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1615888230000|2021-03-16 09:50:30|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|3901
1615888240000|2021-03-16 09:50:40|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045|1044.4|71902
1615888250000|2021-03-16 09:50:50|1045.8|1045.6|1045.2|1044.6|1045.8|1045.6|1045.2|1044.6|4254
1615888260000|2021-03-16 09:51:00|1044.6|1044.8|1045.2|1045|1045.2|1045|1044.6|1044.4|8719
1615888270000|2021-03-16 09:51:10||1044.8||1044.8||1044.8||1044.8|0
1615888280000|2021-03-16 09:51:20|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|3
1615888290000|2021-03-16 09:51:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|3000
1615888300000|2021-03-16 09:51:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1615888310000|2021-03-16 09:51:50|1045.4|1044.8|1045|1044.6|1045.4|1044.8|1045|1044.6|554
1615888320000|2021-03-16 09:52:00|1044.8|1044.8|1045.4|1045|1045.4|1045|1044.8|1044.8|0
1615888330000|2021-03-16 09:52:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2302
1615888340000|2021-03-16 09:52:20||1045.4||1045.4||1045.4||1045.4|434
1615888350000|2021-03-16 09:52:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045|1044.6|3749
1615888360000|2021-03-16 09:52:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|200
1615888380000|2021-03-16 09:53:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|2125
1615888400000|2021-03-16 09:53:20|1044.8|1044.8|1045.2|1044.8|1045.4|1044.8|1044.8|1044.6|853
1615888410000|2021-03-16 09:53:30|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|720
1615888430000|2021-03-16 09:53:50|1045.2|1044.8|1044.8|1044.4|1045.4|1045|1044.8|1044.4|638
1615888440000|2021-03-16 09:54:00|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044|500
1615888450000|2021-03-16 09:54:10||1044.2||1044.2||1044.2||1044.2|0
1615888470000|2021-03-16 09:54:30|1044.6||1044.8||1044.8||1044.6||0
1615888480000|2021-03-16 09:54:40|1045|1044.4|1045|1044.6|1045|1044.8|1045|1044.4|500
1615888490000|2021-03-16 09:54:50|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|1210
1615888500000|2021-03-16 09:55:00|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|1250
1615888510000|2021-03-16 09:55:10|1045.8|1045.4|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|830
1615888520000|2021-03-16 09:55:20||1045.2||1045.2||1045.2||1045.2|1507
1615888530000|2021-03-16 09:55:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|911
1615888540000|2021-03-16 09:55:40|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.4|581
1615888560000|2021-03-16 09:56:00|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046|1045.8|0
1615888570000|2021-03-16 09:56:10||1046||1046||1046||1046|0
1615888580000|2021-03-16 09:56:20|||||||||719
1615888590000|2021-03-16 09:56:30|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|500
1615888600000|2021-03-16 09:56:40||1046.4||1046.2||1046.4||1046.2|0
1615888620000|2021-03-16 09:57:00|1046.6|1046|1049|1048.6|1049|1048.6|1046.4|1046|8364
1615888640000|2021-03-16 09:57:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|19540
1615888650000|2021-03-16 09:57:30|1049.6|1049.2|1050|1049.4|1050|1049.4|1049.4|1049.2|0
1615888660000|2021-03-16 09:57:40|1050.2|1049.6|1050.2|1049.8|1050.4|1049.8|1049.8|1049.4|1434
1615888670000|2021-03-16 09:57:50|1050|1050|1050|1049.6|1050|1050|1049.8|1049.4|1057
1615888680000|2021-03-16 09:58:00|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2400
1615888690000|2021-03-16 09:58:10|1050.2|1049.8|1050.8|1050.4|1051|1050.4|1050|1049.6|8299
1615888700000|2021-03-16 09:58:20|1051|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.4|5145
1615888710000|2021-03-16 09:58:30|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1049.8|0
1615888720000|2021-03-16 09:58:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2000
1615888730000|2021-03-16 09:58:50|1050.4|1050|1050.8|1050.4|1050.8|1050.6|1050.2|1050|2171
1615888750000|2021-03-16 09:59:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|718
1615888760000|2021-03-16 09:59:20|1050.8||1050.8||1050.8||1050.8||0
1615888770000|2021-03-16 09:59:30|1051||1050.6||1051||1050.6||633
1615888780000|2021-03-16 09:59:40||1050||1050.2||1050.2||1049.8|734
1615888790000|2021-03-16 09:59:50|1050.4|1050|1050.6|1050|1050.8|1050.2|1050.4|1049.6|2510
1615888810000|2021-03-16 10:00:10|1050.8|1050.2|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|8574
1615888830000|2021-03-16 10:00:30|1050.4|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|2458
1615888840000|2021-03-16 10:00:40|1050.4||1050.6||1050.8||1050.4||146
1615888850000|2021-03-16 10:00:50|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|990
1615888870000|2021-03-16 10:01:10|1050.8||1050.6||1050.8||1050.6||0
1615888880000|2021-03-16 10:01:20|||||||||544
1615888890000|2021-03-16 10:01:30|1050.8||1050.8||1051||1050.6||0
1615888910000|2021-03-16 10:01:50|1051|1050.4|1051.2|1050.8|1051.4|1051|1051|1050.4|1640
1615888920000|2021-03-16 10:02:00|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1615888930000|2021-03-16 10:02:10|1051.4|1051|1051|1050.8|1051.6|1051.2|1051|1050.8|843
1615888940000|2021-03-16 10:02:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|1062
1615888950000|2021-03-16 10:02:30|1051||1051||1051||1051||0
1615888960000|2021-03-16 10:02:40|1051.2||1051.2||1051.2||1051.2||0
1615888970000|2021-03-16 10:02:50|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.2|1108
1615888980000|2021-03-16 10:03:00|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|500
1615888990000|2021-03-16 10:03:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|520
1615889000000|2021-03-16 10:03:20|1050.6||1050.6||1050.6||1050.6||363
1615889010000|2021-03-16 10:03:30|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1498
1615889040000|2021-03-16 10:04:00|1050.2|1049.8|1050|1049.4|1050.4|1050.2|1049.8|1049.4|5394
1615889050000|2021-03-16 10:04:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.6|1049.6|468
1615889060000|2021-03-16 10:04:20|1049.8|1049.2|1050.2|1049.8|1050.2|1050|1049.6|1049|9074
1615889070000|2021-03-16 10:04:30|1050|1049.6|1050.2|1049.6|1050.2|1050|1050|1049.6|1000
1615889080000|2021-03-16 10:04:40|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|70
1615889090000|2021-03-16 10:04:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|2584
1615889100000|2021-03-16 10:05:00|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1049|1048.6|11260
1615889110000|2021-03-16 10:05:10|1049|1048.6|1049|1048.4|1049.6|1049|1048.8|1048.4|8216
1615889120000|2021-03-16 10:05:20|1049.2|1048.6|1049.6|1049.2|1049.6|1049.2|1049.2|1048.6|0
1615889130000|2021-03-16 10:05:30|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1615889140000|2021-03-16 10:05:40|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1048.8|1048.6|420
1615889150000|2021-03-16 10:05:50|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|82
1615889190000|2021-03-16 10:06:30|||||||||100
1615889200000|2021-03-16 10:06:40|1049.2|1048.8|1049.8|1049.2|1049.8|1049.2|1049.2|1048.8|1748
1615889210000|2021-03-16 10:06:50|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|1724
1615889220000|2021-03-16 10:07:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.4|319
1615889230000|2021-03-16 10:07:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|365
1615889240000|2021-03-16 10:07:20|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1048.8|1854
1615889250000|2021-03-16 10:07:30|1049.4|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|157
1615889260000|2021-03-16 10:07:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.4|2821
1615889270000|2021-03-16 10:07:50|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|606
1615889280000|2021-03-16 10:08:00|1049.2|1048.4|1048|1047.4|1049.2|1048.4|1047.8|1047.4|5644
1615889290000|2021-03-16 10:08:10|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|494
1615889300000|2021-03-16 10:08:20|1047.8|1047.4|1048.4|1048|1048.4|1048|1047.6|1047.2|5500
1615889310000|2021-03-16 10:08:30|1048.6|1048.2|1048.2|1047.6|1048.8|1048.4|1048|1047.6|7683
1615889320000|2021-03-16 10:08:40|1048|1047.4|1047.8|1047.4|1048.2|1047.8|1047.8|1047.2|3084
1615889330000|2021-03-16 10:08:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|530
1615889340000|2021-03-16 10:09:00|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1047.8|1047.4|2231
1615889350000|2021-03-16 10:09:10|1048.4||1048.4||1048.4||1048.4||0
1615889360000|2021-03-16 10:09:20|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|0
1615889380000|2021-03-16 10:09:40|1048.8||1048.8||1048.8||1048.8||0
1615889390000|2021-03-16 10:09:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1615889400000|2021-03-16 10:10:00|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.8|799
1615889410000|2021-03-16 10:10:10|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.6|1047.4|5210
1615889420000|2021-03-16 10:10:20||1047.4||1047.4||1047.4||1047.4|0
1615889430000|2021-03-16 10:10:30|1048.2|1047.6|1048.2|1047.8|1048.4|1047.8|1048.2|1047.6|0
1615889440000|2021-03-16 10:10:40|1048.4||1048.2||1048.4||1048.2||0
1615889450000|2021-03-16 10:10:50|1048.4|1048|1048.8|1048.2|1048.8|1048.2|1048.4|1048|0
1615889460000|2021-03-16 10:11:00|1049||1048.8||1049||1048.6||0
1615889470000|2021-03-16 10:11:10|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1615889480000|2021-03-16 10:11:20|1048.8||1048.8||1049||1048.8||0
1615889490000|2021-03-16 10:11:30|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|48
1615889500000|2021-03-16 10:11:40||1048.4||1048.4||1048.4||1048.4|0
1615889510000|2021-03-16 10:11:50|1049.2|1048.6|1048.8|1048.4|1049.2|1049|1048.8|1048.4|1744
1615889520000|2021-03-16 10:12:00|1049|1048.6|1049.6|1049|1049.6|1049|1048.8|1048.6|1354
1615889530000|2021-03-16 10:12:10|1049.4||1049.4||1049.4||1049.4||10
1615889540000|2021-03-16 10:12:20|1049.6||1049.6||1049.6||1049.6||0
1615889550000|2021-03-16 10:12:30|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1049|2303
1615889560000|2021-03-16 10:12:40|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|200
1615889570000|2021-03-16 10:12:50|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|500
1615889580000|2021-03-16 10:13:00|1049.4|1048.8|1049|1048.4|1049.6|1048.8|1049|1048.4|226
1615889600000|2021-03-16 10:13:20|1048.8||1049||1049||1048.8||0
1615889640000|2021-03-16 10:14:00|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|0
1615889650000|2021-03-16 10:14:10|1049.4||1049.4||1049.4||1049.4||0
1615889660000|2021-03-16 10:14:20|1049.2||1049.2||1049.4||1049.2||0
1615889670000|2021-03-16 10:14:30|1049.4||1049.2||1049.4||1049.2||0
1615889690000|2021-03-16 10:14:50|1049||1049||1049||1049||0
1615889710000|2021-03-16 10:15:10|1048.8|1048.6|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|997
1615889720000|2021-03-16 10:15:20||1048.4||1048.2||1048.4||1048.2|0
1615889730000|2021-03-16 10:15:30||1048.4||1048.6||1048.6||1048.4|0
1615889740000|2021-03-16 10:15:40|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|1458
1615889750000|2021-03-16 10:15:50|1049|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|2114
1615889770000|2021-03-16 10:16:10|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1261
1615889780000|2021-03-16 10:16:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|246
1615889790000|2021-03-16 10:16:30|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.8|1048.2|549
1615889800000|2021-03-16 10:16:40||1048.4||1048.6||1048.6||1048.4|0
1615889820000|2021-03-16 10:17:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1615889830000|2021-03-16 10:17:10|1049.2||1049.4||1049.4||1049.2||0
1615889840000|2021-03-16 10:17:20|1049.2|1048.8|1049|1048.6|1050.2|1049.8|1049|1048.6|23656
1615889850000|2021-03-16 10:17:30|1048.8||1048.8||1048.8||1048.8||0
1615889880000|2021-03-16 10:18:00|1049|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.8|686
1615889890000|2021-03-16 10:18:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|1684
1615889900000|2021-03-16 10:18:20|1049|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|747
1615889910000|2021-03-16 10:18:30|1049|1048.8|1049.6|1049|1049.6|1049|1049|1048.8|5
1615889920000|2021-03-16 10:18:40||1049.2||1049.2||1049.2||1049.2|0
1615889930000|2021-03-16 10:18:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615889950000|2021-03-16 10:19:10|1050|1049.6|1049.8|1049.4|1050.2|1050|1049.8|1049.4|1900
1615889960000|2021-03-16 10:19:20|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|557
1615889980000|2021-03-16 10:19:40|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|1660
1615889990000|2021-03-16 10:19:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1615890010000|2021-03-16 10:20:10|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1615890020000|2021-03-16 10:20:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1615890060000|2021-03-16 10:21:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|143
1615890070000|2021-03-16 10:21:10||1049.4||1049.4||1049.4||1049.4|0
1615890080000|2021-03-16 10:21:20|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1615890090000|2021-03-16 10:21:30|1050.4|1050|1050.6|1050.2|1050.8|1050.2|1050.4|1049.8|100
1615890100000|2021-03-16 10:21:40|1050.4|1050|1050.6|1050|1050.6|1050|1050.2|1049.8|500
1615890110000|2021-03-16 10:21:50|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1615890120000|2021-03-16 10:22:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|134
1615890130000|2021-03-16 10:22:10||1050.2||1050.4||1050.4||1050.2|0
1615890160000|2021-03-16 10:22:40|1051|1050.6|1051.2|1050.6|1051.2|1051|1051|1050.6|883
1615890180000|2021-03-16 10:23:00|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|1406
1615890190000|2021-03-16 10:23:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050|350
1615890200000|2021-03-16 10:23:20|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1615890210000|2021-03-16 10:23:30|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1615890220000|2021-03-16 10:23:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|7900
1615890230000|2021-03-16 10:23:50||1049.6||1049.6||1049.8||1049.6|0
1615890240000|2021-03-16 10:24:00|1050|1049.8|1048.8|1048.4|1050|1049.8|1048.8|1048.4|3001
1615890250000|2021-03-16 10:24:10|1049|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|1849
1615890260000|2021-03-16 10:24:20|1049.2|1048.6|1049|1048.4|1049.4|1048.8|1049|1048.4|0
1615890270000|2021-03-16 10:24:30||1048.6||1048.6||1048.6||1048.4|0
1615890280000|2021-03-16 10:24:40||1048.4||1048.4||1048.4||1048.4|0
1615890290000|2021-03-16 10:24:50||1048.6||1048.4||1048.6||1048.4|0
1615890300000|2021-03-16 10:25:00||1048.6||1048.6||1048.6||1048.6|0
1615890330000|2021-03-16 10:25:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|1068
1615890350000|2021-03-16 10:25:50||1048.6||1048.8||1048.8||1048.6|0
1615890360000|2021-03-16 10:26:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615890370000|2021-03-16 10:26:10|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|0
1615890390000|2021-03-16 10:26:30|1050||1050||1050||1050||0
1615890410000|2021-03-16 10:26:50|1050.2|1050|1049.6|1049.2|1050.2|1050|1049.6|1049|3636
1615890420000|2021-03-16 10:27:00||1049||1049.2||1049.2||1049|0
1615890430000|2021-03-16 10:27:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|0
1615890440000|2021-03-16 10:27:20||1049||1049.2||1049.2||1049|0
1615890450000|2021-03-16 10:27:30||1049||1049||1049.2||1049|0
1615890480000|2021-03-16 10:28:00|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|897
1615890490000|2021-03-16 10:28:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1615890560000|2021-03-16 10:29:20|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|3108
1615890590000|2021-03-16 10:29:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|1434
1615890600000|2021-03-16 10:30:00|1048.4|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048|6333
1615890610000|2021-03-16 10:30:10|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|3700
1615890620000|2021-03-16 10:30:20|1049||1049||1049||1049||0
1615890630000|2021-03-16 10:30:30|1049.2||1049.2||1049.4||1049.2||0
1615890640000|2021-03-16 10:30:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615890660000|2021-03-16 10:31:00|1049.4|1049|1049|1048.6|1049.4|1049|1048.8|1048.4|1112
1615890670000|2021-03-16 10:31:10|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1615890680000|2021-03-16 10:31:20|1048.8||1048.6||1048.8||1048.6||0
1615890690000|2021-03-16 10:31:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.4|1048|8122
1615890700000|2021-03-16 10:31:40|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|500
1615890720000|2021-03-16 10:32:00||1048.8||1048.8||1048.8||1048.8|0
1615890730000|2021-03-16 10:32:10|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1615890750000|2021-03-16 10:32:30|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.4|1048|6234
1615890770000|2021-03-16 10:32:50||1048||1048.2||1048.2||1048|0
1615890780000|2021-03-16 10:33:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2263
1615890810000|2021-03-16 10:33:30|1049|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.6|2230
1615890820000|2021-03-16 10:33:40|1049.2||1049||1049.2||1049||0
1615890830000|2021-03-16 10:33:50|1049.2||1049.2||1049.2||1049.2||0
1615890840000|2021-03-16 10:34:00|1049.4|1049|1048.4|1048.2|1049.4|1049.2|1048|1047.8|78766
1615890850000|2021-03-16 10:34:10|1048.6||1048.6||1048.6||1048.6||0
1615890880000|2021-03-16 10:34:40|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.2|1010
1615890890000|2021-03-16 10:34:50|1048||1047.8||1048||1047.8||285
1615890900000|2021-03-16 10:35:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|724
1615890910000|2021-03-16 10:35:10||1047.6||1047.6||1047.6||1047.6|0
1615890930000|2021-03-16 10:35:30|1048||1048||1048||1048||0
1615890940000|2021-03-16 10:35:40|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1493
1615890960000|2021-03-16 10:36:00|1048|1047.6|1047.8|1047.2|1048|1047.6|1047.2|1047|2030
1615890980000|2021-03-16 10:36:20|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1046.8|500
1615891000000|2021-03-16 10:36:40|1047.6||1047.4||1047.6||1047.4||0
1615891010000|2021-03-16 10:36:50|1047.6||1047.6||1047.6||1047.6||0
1615891020000|2021-03-16 10:37:00|1047.4||1047.4||1047.4||1047.2||20
1615891050000|2021-03-16 10:37:30|1047.2|1046.8|1047.4|1047|1047.4|1047.2|1047|1046.8|6188
1615891060000|2021-03-16 10:37:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1615891070000|2021-03-16 10:37:50|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|2236
1615891080000|2021-03-16 10:38:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|161
1615891100000|2021-03-16 10:38:20|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|1726
1615891110000|2021-03-16 10:38:30||1046.4||1046.4||1046.4||1046.2|0
1615891120000|2021-03-16 10:38:40|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|2415
1615891130000|2021-03-16 10:38:50|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|12
1615891140000|2021-03-16 10:39:00||1046.6||1046.8||1046.8||1046.6|0
1615891170000|2021-03-16 10:39:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1615891220000|2021-03-16 10:40:20|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|1039
1615891230000|2021-03-16 10:40:30||1047||1047||1047.2||1047|1725
1615891250000|2021-03-16 10:40:50||1047.2||1047.2||1047.2||1047.2|50
1615891260000|2021-03-16 10:41:00||1047||1047||1047||1047|961
1615891270000|2021-03-16 10:41:10||1047.2||1047||1047.2||1047|1058
1615891290000|2021-03-16 10:41:30|1047.2|1046.8|1046.4|1046|1047.2|1046.8|1046.4|1046|1989
1615891300000|2021-03-16 10:41:40|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|115
1615891320000|2021-03-16 10:42:00||1046.6||1046.6||1046.6||1046.6|0
1615891360000|2021-03-16 10:42:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|0
1615891370000|2021-03-16 10:42:50|1047.2|1047.2|1046.8|1046.4|1047.2|1047.2|1046.8|1046.4|4265
1615891380000|2021-03-16 10:43:00|1047|1046.8|1047.4|1047|1047.4|1047|1047|1046.6|171
1615891390000|2021-03-16 10:43:10|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1047.2|1046.8|1478
1615891400000|2021-03-16 10:43:20|1047.6|1047.2|1047.8|1047.2|1047.8|1047.2|1047.2|1047|0
1615891420000|2021-03-16 10:43:40|1048|1047.4|1048.2|1047.6|1048.2|1047.6|1048|1047.4|0
1615891430000|2021-03-16 10:43:50|1048.4|1047.8|1048.2|1048|1048.6|1048|1048.2|1047.8|0
1615891440000|2021-03-16 10:44:00|1048.4|1048.2|1048|1047.8|1048.6|1048.2|1048|1047.8|1987
1615891450000|2021-03-16 10:44:10|1048.2|1047.6|1048.6|1048|1048.6|1048|1048.2|1047.6|0
1615891460000|2021-03-16 10:44:20|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|0
1615891470000|2021-03-16 10:44:30|1048|1047.4|1047.6|1047|1048|1047.4|1047.2|1046.8|4965
1615891480000|2021-03-16 10:44:40|1047.8|1047.2|1047.8|1047.4|1047.8|1047.6|1047.8|1047.2|100
1615891500000|2021-03-16 10:45:00|1047.6|1047.2|1047.2|1046.6|1047.6|1047.2|1047.2|1046.6|5358
1615891510000|2021-03-16 10:45:10|1047||1047.2||1047.2||1047||313
1615891530000|2021-03-16 10:45:30||1046.8||1046.6||1046.8||1046.6|0
1615891540000|2021-03-16 10:45:40|1047|1046.4|1046.6|1046.2|1047|1046.4|1046.6|1046.2|0
1615891550000|2021-03-16 10:45:50||1046||1046||1046.2||1046|0
1615891560000|2021-03-16 10:46:00|1046.4|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|2984
1615891570000|2021-03-16 10:46:10|1046.4||1046.2||1046.4||1046.2||85
1615891580000|2021-03-16 10:46:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|550
1615891590000|2021-03-16 10:46:30|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|364
1615891610000|2021-03-16 10:46:50|1045.8|1045.4|1045.6|1045.4|1045.8|1045.4|1045.6|1045.4|508
1615891620000|2021-03-16 10:47:00|1045.4|1045.2|1045.8|1045.4|1046|1045.6|1045.4|1045|2510
1615891630000|2021-03-16 10:47:10|1045.6|1045.2|1046|1045.6|1046|1045.8|1045.6|1045.2|1385
1615891640000|2021-03-16 10:47:20|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1615891650000|2021-03-16 10:47:30|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.4|1045.8|0
1615891660000|2021-03-16 10:47:40|1046.4|1045.8|1046.2|1046|1046.4|1046|1046|1045.6|10867
1615891670000|2021-03-16 10:47:50|1046.4|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046.2|0
1615891690000|2021-03-16 10:48:10||1046.2||1046.2||1046.2||1046.2|0
1615891700000|2021-03-16 10:48:20|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|730
1615891710000|2021-03-16 10:48:30|||||||||240
1615891720000|2021-03-16 10:48:40|1047||1047||1047||1047||0
1615891730000|2021-03-16 10:48:50|1046.8|1046.4|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|6211
1615891740000|2021-03-16 10:49:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|2945
1615891750000|2021-03-16 10:49:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|30
1615891760000|2021-03-16 10:49:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|725
1615891770000|2021-03-16 10:49:30|1047.6|1047.2|1047|1046.6|1047.6|1047.4|1047|1046.6|1433
1615891780000|2021-03-16 10:49:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615891790000|2021-03-16 10:49:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1615891810000|2021-03-16 10:50:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615891830000|2021-03-16 10:50:30|1047.4|1047.4|1047.2|1046.6|1047.4|1047.4|1047.2|1046.6|1308
1615891850000|2021-03-16 10:50:50||1046.8||1046.8||1046.8||1046.8|0
1615891860000|2021-03-16 10:51:00||1046.6||1046.6||1046.6||1046.6|0
1615891870000|2021-03-16 10:51:10|1047|1046.4|1046.6|1046.2|1047|1046.6|1046.6|1046.2|313
1615891890000|2021-03-16 10:51:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615891900000|2021-03-16 10:51:40|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|700
1615891910000|2021-03-16 10:51:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1615891920000|2021-03-16 10:52:00|1047.4|1047|1047.2|1046.8|1047.4|1047|1046.8|1046.6|3663
1615891930000|2021-03-16 10:52:10|1047.4|1046.6|1047.2|1046.8|1047.4|1047|1047|1046.6|2532
1615891950000|2021-03-16 10:52:30|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|0
1615891970000|2021-03-16 10:52:50|1048|1047.2|1048|1047.6|1048|1047.6|1048|1047.2|0
1615891980000|2021-03-16 10:53:00|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.6|3832
1615892000000|2021-03-16 10:53:20|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|670
1615892010000|2021-03-16 10:53:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1615892020000|2021-03-16 10:53:40|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|999
1615892030000|2021-03-16 10:53:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615892040000|2021-03-16 10:54:00|1048.6|1048.6|1048.4|1047.8|1048.6|1048.6|1048.4|1047.8|7234
1615892050000|2021-03-16 10:54:10|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.8|1047.4|500
1615892060000|2021-03-16 10:54:20||1047.2||1047.4||1047.4||1047.2|0
1615892070000|2021-03-16 10:54:30|1048.2|1047.6|1048.4|1048|1048.8|1048.6|1048|1047.6|41744
1615892080000|2021-03-16 10:54:40|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|3618
1615892090000|2021-03-16 10:54:50|1048|1047.6|1047.6|1047|1048.2|1047.8|1047.2|1047|4948
1615892100000|2021-03-16 10:55:00|1047.8|1047.2|1048|1047.8|1048.2|1047.8|1047.8|1047.2|671
1615892110000|2021-03-16 10:55:10|1048.2|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|3313
1615892130000|2021-03-16 10:55:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|2261
1615892140000|2021-03-16 10:55:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1615892150000|2021-03-16 10:55:50|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|4367
1615892160000|2021-03-16 10:56:00|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|110
1615892180000|2021-03-16 10:56:20||1047.4||1047.2||1047.4||1047.2|0
1615892190000|2021-03-16 10:56:30|1048|1047.4|1048|1047.4|1048.2|1048|1048|1047.4|2358
1615892210000|2021-03-16 10:56:50||1047.6||1047.4||1047.6||1047.4|0
1615892220000|2021-03-16 10:57:00|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.2|1047|1672
1615892230000|2021-03-16 10:57:10|1047.8|1047.4|1048.2|1047.6|1048.2|1047.6|1047.8|1047.4|500
1615892240000|2021-03-16 10:57:20|1048||1048.2||1048.2||1048||0
1615892250000|2021-03-16 10:57:30|1048|1047.4|1047.4|1046.8|1048|1047.4|1047.4|1046.8|2059
1615892260000|2021-03-16 10:57:40||1047||1046.8||1047||1046.8|0
1615892270000|2021-03-16 10:57:50||1047||1047||1047||1046.8|0
1615892280000|2021-03-16 10:58:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615892290000|2021-03-16 10:58:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|0
1615892300000|2021-03-16 10:58:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|553
1615892310000|2021-03-16 10:58:30||1046.4||1046.2||1046.4||1046.2|0
1615892320000|2021-03-16 10:58:40||1046.4||1046.2||1046.4||1046.2|240
1615892330000|2021-03-16 10:58:50|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1045.8|1045.4|10721
1615892360000|2021-03-16 10:59:20|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1014
1615892370000|2021-03-16 10:59:30|1047||1047||1047||1047||0
1615892380000|2021-03-16 10:59:40|1047.2|1047|1048.2|1047.6|1048.2|1047.6|1047.2|1047|2014
1615892390000|2021-03-16 10:59:50|1047.8|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|5765
1615892400000|2021-03-16 11:00:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1000
1615892420000|2021-03-16 11:00:20|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048|1047.6|1641
1615892430000|2021-03-16 11:00:30|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|1800
1615892440000|2021-03-16 11:00:40|1048.2||1048.2||1048.2||1048.2||0
1615892450000|2021-03-16 11:00:50||1047.8||1048||1048||1047.8|0
1615892460000|2021-03-16 11:01:00|1048.4||1048.4||1048.4||1048.4||0
1615892480000|2021-03-16 11:01:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615892490000|2021-03-16 11:01:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615892500000|2021-03-16 11:01:40|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1615892510000|2021-03-16 11:01:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1615892520000|2021-03-16 11:02:00|1049.4|1049|1050.8|1050.4|1051|1050.6|1049.4|1049|2260
1615892530000|2021-03-16 11:02:10|1051|1050.6|1051|1050.6|1051.2|1050.6|1050.6|1050.2|3483
1615892540000|2021-03-16 11:02:20|1051.2|1050.8|1051|1050.6|1051.8|1051.6|1050.8|1050.6|15777
1615892550000|2021-03-16 11:02:30|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.4|1050.2|4517
1615892560000|2021-03-16 11:02:40|1050.4||1050.6||1050.6||1050.4||0
1615892580000|2021-03-16 11:03:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1615892590000|2021-03-16 11:03:10|1050.4|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1050|2602
1615892600000|2021-03-16 11:03:20|1050.2|1049.8|1050|1049.6|1050.4|1050.2|1049.8|1049.4|22695
1615892610000|2021-03-16 11:03:30|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|0
1615892620000|2021-03-16 11:03:40|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.8|943
1615892630000|2021-03-16 11:03:50|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.4|1049.2|7673
1615892640000|2021-03-16 11:04:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|177
1615892650000|2021-03-16 11:04:10|1050|1049.6|1049.6|1049|1050|1049.6|1049.6|1049|1355
1615892660000|2021-03-16 11:04:20|1049.8|1049.2|1049.2|1049|1049.8|1049.4|1049.2|1049|750
1615892670000|2021-03-16 11:04:30|1049.4|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|8161
1615892680000|2021-03-16 11:04:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|363
1615892690000|2021-03-16 11:04:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1615892700000|2021-03-16 11:05:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|0
1615892710000|2021-03-16 11:05:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1715
1615892730000|2021-03-16 11:05:30|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|1473
1615892740000|2021-03-16 11:05:40||1048.4||1048.4||1048.4||1048.4|0
1615892790000|2021-03-16 11:06:30|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|0
1615892810000|2021-03-16 11:06:50|1048.6|1047.8|1048|1047.6|1048.6|1047.8|1048|1047.6|1063
1615892820000|2021-03-16 11:07:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|190
1615892830000|2021-03-16 11:07:10||1047.8||1048||1048||1047.8|0
1615892840000|2021-03-16 11:07:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.6|1048.8|1048|2103
1615892850000|2021-03-16 11:07:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|836
1615892860000|2021-03-16 11:07:40||1048.2||1048.2||1048.2||1048.2|0
1615892880000|2021-03-16 11:08:00|||||||||200
1615892890000|2021-03-16 11:08:10||1048.4||1048.2||1048.4||1048.2|0
1615892910000|2021-03-16 11:08:30|1048.6||1048.6||1048.6||1048.4||168
1615892940000|2021-03-16 11:09:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|205
1615892950000|2021-03-16 11:09:10|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|574
1615892960000|2021-03-16 11:09:20||1047.8||1047.8||1048||1047.8|0
1615892970000|2021-03-16 11:09:30|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.6|1047.2|3362
1615892980000|2021-03-16 11:09:40|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047.2|1518
1615893020000|2021-03-16 11:10:20|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|2216
1615893040000|2021-03-16 11:10:40|1048.8|1048|1049|1048.6|1049.4|1049|1048.8|1048|27012
1615893050000|2021-03-16 11:10:50|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048.2|2937
1615893060000|2021-03-16 11:11:00||1048||1048||1048||1048|0
1615893070000|2021-03-16 11:11:10||1048.2||1048.2||1048.2||1048.2|0
1615893080000|2021-03-16 11:11:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1615893090000|2021-03-16 11:11:30||1048.4||1048.2||1048.4||1048.2|0
1615893100000|2021-03-16 11:11:40||1048.4||1048.2||1048.4||1048.2|0
1615893110000|2021-03-16 11:11:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|500
1615893120000|2021-03-16 11:12:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1615893140000|2021-03-16 11:12:20|1049|1049|1048.6|1048.2|1049|1049|1048.6|1048.2|3837
1615893150000|2021-03-16 11:12:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1615893170000|2021-03-16 11:12:50|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|1009
1615893180000|2021-03-16 11:13:00|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|682
1615893190000|2021-03-16 11:13:10||1048||1048||1048||1047.8|0
1615893200000|2021-03-16 11:13:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|240
1615893230000|2021-03-16 11:13:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1615893240000|2021-03-16 11:14:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1615893250000|2021-03-16 11:14:10|1048|1047.6|1047.4|1047|1048|1047.6|1047|1046.6|6490
1615893260000|2021-03-16 11:14:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615893280000|2021-03-16 11:14:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1615893290000|2021-03-16 11:14:50||1047.4||1047.4||1047.4||1047.4|0
1615893300000|2021-03-16 11:15:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|240
1615893310000|2021-03-16 11:15:10|1048.4|1048|1048|1047.4|1048.4|1048.2|1047|1046.8|30521
1615893320000|2021-03-16 11:15:20|1047.8|1047.6|1047.8|1047.2|1048|1047.6|1047.6|1047.2|0
1615893330000|2021-03-16 11:15:30|1048|1047.4|1048.2|1047.8|1048.2|1047.8|1048|1047.4|1472
1615893350000|2021-03-16 11:15:50|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.4|1047.8|0
1615893360000|2021-03-16 11:16:00||1048||1048||1048||1048|0
1615893370000|2021-03-16 11:16:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|16
1615893380000|2021-03-16 11:16:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|217
1615893390000|2021-03-16 11:16:30|||||||||110
1615893400000|2021-03-16 11:16:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|372
1615893410000|2021-03-16 11:16:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615893420000|2021-03-16 11:17:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1615893440000|2021-03-16 11:17:20|||||||||4
1615893450000|2021-03-16 11:17:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1615893460000|2021-03-16 11:17:40|1049|1049|1049|1048.6|1049|1049|1049|1048.6|3395
1615893470000|2021-03-16 11:17:50|1048.8|1048.4|1048.4|1048|1049|1048.4|1048|1047.6|7258
1615893480000|2021-03-16 11:18:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|500
1615893490000|2021-03-16 11:18:10|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|343
1615893500000|2021-03-16 11:18:20|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.6|0
1615893510000|2021-03-16 11:18:30||1047.8||1048||1048||1047.8|0
1615893540000|2021-03-16 11:19:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|563
1615893550000|2021-03-16 11:19:10|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048.2|1047.8|1250
1615893570000|2021-03-16 11:19:30||1047.8||1047.8||1047.8||1047.8|0
1615893590000|2021-03-16 11:19:50||1048||1048||1048||1048|0
1615893600000|2021-03-16 11:20:00|1048.2||1048.4||1048.4||1048.2||689
1615893610000|2021-03-16 11:20:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615893620000|2021-03-16 11:20:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1615893630000|2021-03-16 11:20:30|1049.2|1048.4|1048.8|1048.4|1049.2|1048.6|1048.6|1048.4|11353
1615893640000|2021-03-16 11:20:40|1049||1048.8||1049||1048.8||0
1615893650000|2021-03-16 11:20:50|1049||1049||1049||1049||12
1615893660000|2021-03-16 11:21:00||1048.6||1048.6||1048.6||1048.6|0
1615893670000|2021-03-16 11:21:10|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1615893680000|2021-03-16 11:21:20|1049.2|1048.6|1049|1048.6|1049.4|1048.8|1048.8|1048.6|6910
1615893690000|2021-03-16 11:21:30|1049.2|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1615893710000|2021-03-16 11:21:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|0
1615893730000|2021-03-16 11:22:10|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1615893740000|2021-03-16 11:22:20|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.6|1049|0
1615893750000|2021-03-16 11:22:30|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1615893760000|2021-03-16 11:22:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1615893770000|2021-03-16 11:22:50|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|1946
1615893780000|2021-03-16 11:23:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|5897
1615893790000|2021-03-16 11:23:10|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|2453
1615893810000|2021-03-16 11:23:30|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|803
1615893820000|2021-03-16 11:23:40||1048.4||1048.4||1048.4||1048.4|0
1615893830000|2021-03-16 11:23:50|1049.2|1049|1049|1048.4|1049.2|1049|1048.6|1048.4|22642
1615893840000|2021-03-16 11:24:00||1048.6||1048.4||1048.6||1048.4|0
1615893860000|2021-03-16 11:24:20|1048.8||1048.8||1048.8||1048.6||174
1615893870000|2021-03-16 11:24:30|1049|1048.6|1049|1048.4|1049|1048.8|1048.8|1048.4|946
1615893880000|2021-03-16 11:24:40||1048.6||1048.6||1048.6||1048.6|0
1615893890000|2021-03-16 11:24:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615893900000|2021-03-16 11:25:00|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1615893970000|2021-03-16 11:26:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1526
1615893980000|2021-03-16 11:26:20||1048.8||1048.8||1048.8||1048.8|0
1615894000000|2021-03-16 11:26:40||1049||1049||1049||1049|0
1615894010000|2021-03-16 11:26:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|3413
1615894020000|2021-03-16 11:27:00|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|500
1615894030000|2021-03-16 11:27:10||1048.6||1048.6||1048.6||1048.6|1242
1615894050000|2021-03-16 11:27:30|1049.2|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|3745
1615894070000|2021-03-16 11:27:50|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|2566
1615894080000|2021-03-16 11:28:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|134
1615894090000|2021-03-16 11:28:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|432
1615894100000|2021-03-16 11:28:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.6|1048|414
1615894130000|2021-03-16 11:28:50|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1615894140000|2021-03-16 11:29:00|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1615894150000|2021-03-16 11:29:10|1048|1048|1047.8|1047.4|1048.2|1048|1047.8|1047.4|164
1615894160000|2021-03-16 11:29:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.4|1043
1615894170000|2021-03-16 11:29:30|1048|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|1979
1615894200000|2021-03-16 11:30:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|250
1615894220000|2021-03-16 11:30:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|2
1615894260000|2021-03-16 11:31:00|1047.8|1047.4|1047.2|1046.6|1047.8|1047.4|1047.2|1046.6|4139
1615894270000|2021-03-16 11:31:10|1047|1046.8|1046.6|1046.4|1047|1046.8|1046.6|1046.2|595
1615894280000|2021-03-16 11:31:20||1046.2||1046.2||1046.2||1046.2|0
1615894310000|2021-03-16 11:31:50|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|1463
1615894320000|2021-03-16 11:32:00|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.2|1045.8|4163
1615894340000|2021-03-16 11:32:20|1046.4|1045.8|1046|1045.6|1046.4|1045.8|1045.8|1045.6|3293
1615894350000|2021-03-16 11:32:30|1046.2|1045.8|1046.4|1046|1046.4|1046.2|1046|1045.8|6450
1615894370000|2021-03-16 11:32:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|429
1615894380000|2021-03-16 11:33:00|||||||||173
1615894390000|2021-03-16 11:33:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|213
1615894420000|2021-03-16 11:33:40|1047||1047||1047||1047||0
1615894430000|2021-03-16 11:33:50|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|2451
1615894440000|2021-03-16 11:34:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|489
1615894460000|2021-03-16 11:34:20||1046.8||1046.6||1046.8||1046.6|25
1615894510000|2021-03-16 11:35:10|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|2105
1615894530000|2021-03-16 11:35:30|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|594
1615894540000|2021-03-16 11:35:40|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|2432
1615894560000|2021-03-16 11:36:00|1046.6|1046.2|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|9013
1615894610000|2021-03-16 11:36:50|1045.6||1045.8||1045.8||1045.6||1850
1615894620000|2021-03-16 11:37:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.4|1145
1615894630000|2021-03-16 11:37:10||1045.8||1046||1046||1045.8|0
1615894680000|2021-03-16 11:38:00|1046.2|1045.8|1046|1045.8|1046.4|1045.8|1046|1045.8|2692
1615894700000|2021-03-16 11:38:20|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.6|1045.4|1902
1615894710000|2021-03-16 11:38:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1615894740000|2021-03-16 11:39:00|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|0
1615894760000|2021-03-16 11:39:20|1045.4|1045.2|1045.6|1045.2|1046|1045.4|1045.4|1045.2|4938
1615894790000|2021-03-16 11:39:50|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|982
1615894800000|2021-03-16 11:40:00|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.4|0
1615894810000|2021-03-16 11:40:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1848
1615894820000|2021-03-16 11:40:20|1045.6||1045.8||1045.8||1045.6||654
1615894830000|2021-03-16 11:40:30|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|2694
1615894840000|2021-03-16 11:40:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1615894850000|2021-03-16 11:40:50|1045.4|1045|1045.8|1045.4|1046.2|1046|1045.4|1045|16599
1615894870000|2021-03-16 11:41:10|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|515
1615894880000|2021-03-16 11:41:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615894890000|2021-03-16 11:41:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1615894910000|2021-03-16 11:41:50|1046.2||1046||1046.2||1046||0
1615894930000|2021-03-16 11:42:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|5519
1615894950000|2021-03-16 11:42:30|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|2553
1615894960000|2021-03-16 11:42:40|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|1763
1615894970000|2021-03-16 11:42:50|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1615894980000|2021-03-16 11:43:00||1045.2||1045||1045.2||1045|0
1615894990000|2021-03-16 11:43:10||1045.2||1045.2||1045.2||1045.2|0
1615895010000|2021-03-16 11:43:30|1045.4|1045|1044.8|1044.4|1045.4|1045|1044.6|1044.4|14570
1615895030000|2021-03-16 11:43:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1941
1615895050000|2021-03-16 11:44:10|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|0
1615895060000|2021-03-16 11:44:20|1045|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|1816
1615895080000|2021-03-16 11:44:40|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|0
1615895090000|2021-03-16 11:44:50|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1615895110000|2021-03-16 11:45:10|1045.4|1044.8|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|1110
1615895120000|2021-03-16 11:45:20||1045||1045||1045||1045|0
1615895130000|2021-03-16 11:45:30|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|682
1615895150000|2021-03-16 11:45:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|100
1615895160000|2021-03-16 11:46:00|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|2476
1615895180000|2021-03-16 11:46:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|2160
1615895200000|2021-03-16 11:46:40|1045.8||1045.8||1045.8||1045.8||0
1615895210000|2021-03-16 11:46:50|1045.6|1045|1045.2|1044.6|1045.6|1045|1044.6|1044.4|7679
1615895220000|2021-03-16 11:47:00||1044.8||1044.8||1044.8||1044.8|0
1615895230000|2021-03-16 11:47:10||1045||1045||1045||1045|0
1615895260000|2021-03-16 11:47:40|1045.4|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045.2|1282
1615895270000|2021-03-16 11:47:50|1045.6||1045.6||1045.6||1045.6||0
1615895280000|2021-03-16 11:48:00|1045.4|1045|1044.6|1044.4|1045.6|1045.2|1044.6|1044.4|7026
1615895300000|2021-03-16 11:48:20|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|4347
1615895310000|2021-03-16 11:48:30|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.2|1044|24044
1615895320000|2021-03-16 11:48:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1615895330000|2021-03-16 11:48:50|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.8|1044.4|0
1615895340000|2021-03-16 11:49:00|1044.8|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|0
1615895350000|2021-03-16 11:49:10||1044.6||1044.6||1044.6||1044.6|0
1615895420000|2021-03-16 11:50:20|||||||||30
1615895460000|2021-03-16 11:51:00|1045.2|1045|1044.6|1044.4|1045.2|1045|1044.6|1044.4|8442
1615895470000|2021-03-16 11:51:10|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|1331
1615895480000|2021-03-16 11:51:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1615895490000|2021-03-16 11:51:30|||||||||18
1615895500000|2021-03-16 11:51:40||1045||1044.8||1045||1044.8|0
1615895510000|2021-03-16 11:51:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|4895
1615895520000|2021-03-16 11:52:00|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615895530000|2021-03-16 11:52:10|1045.2|1045.2|1045.2|1044.8|1045.2|1045.2|1045|1044.8|601
1615895570000|2021-03-16 11:52:50|1045.4|1045|1045.4|1045.2|1045.8|1045.6|1045.4|1045|4784
1615895580000|2021-03-16 11:53:00|1045.6||1045.8||1045.8||1045.6||64
1615895590000|2021-03-16 11:53:10|1045.6||1045.6||1045.6||1045.6||0
1615895600000|2021-03-16 11:53:20|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|1840
1615895620000|2021-03-16 11:53:40|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|2323
1615895650000|2021-03-16 11:54:10|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|474
1615895660000|2021-03-16 11:54:20|1045.4|1044.8|1045|1044.8|1045.4|1044.8|1045|1044.8|500
1615895670000|2021-03-16 11:54:30|1045.2|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|124
1615895680000|2021-03-16 11:54:40||1045||1044.8||1045||1044.8|0
1615895690000|2021-03-16 11:54:50|1045.2||1045.2||1045.2||1045||0
1615895700000|2021-03-16 11:55:00|1045||1045||1045||1045||700
1615895710000|2021-03-16 11:55:10|1045.2||1045||1045.2||1045||1824
1615895720000|2021-03-16 11:55:20|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1044.8|500
1615895730000|2021-03-16 11:55:30|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|16
1615895750000|2021-03-16 11:55:50|1046|1045.6|1046.6|1046.2|1046.6|1046.4|1046|1045.6|1201
1615895760000|2021-03-16 11:56:00|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|3126
1615895780000|2021-03-16 11:56:20||1045.6||1045.6||1045.6||1045.6|0
1615895790000|2021-03-16 11:56:30|1046||1046.2||1046.2||1046||0
1615895800000|2021-03-16 11:56:40|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.4|2018
1615895810000|2021-03-16 11:56:50|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1615895820000|2021-03-16 11:57:00|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|0
1615895830000|2021-03-16 11:57:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|500
1615895840000|2021-03-16 11:57:20|1045.6|1045.2|1045.4|1045.2|1045.8|1045.4|1045.2|1045|194
1615895850000|2021-03-16 11:57:30||1045||1045||1045||1045|480
1615895860000|2021-03-16 11:57:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615895870000|2021-03-16 11:57:50||1045||1045.2||1045.2||1045|0
1615895880000|2021-03-16 11:58:00|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1615895890000|2021-03-16 11:58:10|1045.6||1045.4||1045.6||1045.4||0
1615895900000|2021-03-16 11:58:20|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.8|1326
1615895910000|2021-03-16 11:58:30|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|1107
1615895920000|2021-03-16 11:58:40|1044.8|1044.6|1044.8|1044.4|1044.8|1044.8|1044.8|1044.4|5000
1615895930000|2021-03-16 11:58:50|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|612
1615895940000|2021-03-16 11:59:00||1044.6||1044.6||1044.6||1044.4|2323
1615895950000|2021-03-16 11:59:10|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1045|1044.8|263
1615895980000|2021-03-16 11:59:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|500
1615895990000|2021-03-16 11:59:50|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|578
1615896000000|2021-03-16 12:00:00|1045.8||1045.8||1045.8||1045.8||0
1615896140000|2021-03-16 12:02:20|1046.6|1045.2|1045.6|1045|1046.6|1045.2|1045.4|1044.4|6894
1615896150000|2021-03-16 12:02:30|1045.8|1045.2|1045.8|1045.4|1045.8|1045.6|1045.8|1045|976
1615896160000|2021-03-16 12:02:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615896170000|2021-03-16 12:02:50|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|650
1615896180000|2021-03-16 12:03:00|1045.6|1045.2|1046|1045.6|1046|1045.8|1045.6|1045|20861
1615896190000|2021-03-16 12:03:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615896200000|2021-03-16 12:03:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|612
1615896220000|2021-03-16 12:03:40|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|797
1615896240000|2021-03-16 12:04:00||1045.2||1045.2||1045.2||1045.2|0
1615896250000|2021-03-16 12:04:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|1250
1615896260000|2021-03-16 12:04:20|1045.2||1045.4||1045.4||1045.2||1694
1615896270000|2021-03-16 12:04:30|1045.2|1044.8|1044.6|1044.4|1045.2|1044.8|1044.6|1044.2|3997
1615896290000|2021-03-16 12:04:50|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|2552
1615896300000|2021-03-16 12:05:00|1045.2|1044.8|1045.6|1045.4|1045.6|1045.4|1045.2|1044.8|2280
1615896310000|2021-03-16 12:05:10|1045.8||1045.8||1045.8||1045.8||0
1615896320000|2021-03-16 12:05:20|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|976
1615896330000|2021-03-16 12:05:30|1046.8|1046.6|1047.2|1046.8|1047.4|1047|1046.6|1046.2|22828
1615896340000|2021-03-16 12:05:40|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|1948
1615896350000|2021-03-16 12:05:50|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.2|1842
1615896400000|2021-03-16 12:06:40|1046.8|1046.6|1047.4|1046.8|1047.4|1046.8|1046.8|1046.6|1011
1615896410000|2021-03-16 12:06:50|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|0
1615896420000|2021-03-16 12:07:00|1047.8|1047.4|1047.6|1047.2|1048|1047.4|1047.6|1047.2|0
1615896430000|2021-03-16 12:07:10|||||||||25
1615896440000|2021-03-16 12:07:20|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|1180
1615896450000|2021-03-16 12:07:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|291
1615896470000|2021-03-16 12:07:50|1047||1047.2||1047.2||1047||200
1615896490000|2021-03-16 12:08:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|934
1615896500000|2021-03-16 12:08:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615896510000|2021-03-16 12:08:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|28
1615896520000|2021-03-16 12:08:40||1046.2||1046||1046.2||1046|0
1615896530000|2021-03-16 12:08:50|1046.4||1046.4||1046.4||1046.4||0
1615896540000|2021-03-16 12:09:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|2382
1615896550000|2021-03-16 12:09:10|1047||1047||1047||1047||0
1615896560000|2021-03-16 12:09:20|1046.8||1047||1047||1046.8||0
1615896580000|2021-03-16 12:09:40|1047.2|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|586
1615896590000|2021-03-16 12:09:50|1046.6||1046.8||1046.8||1046.6||170
1615896600000|2021-03-16 12:10:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|153
1615896610000|2021-03-16 12:10:10|1047||1046.8||1047||1046.8||0
1615896620000|2021-03-16 12:10:20|1046.6||1046.6||1046.6||1046.6||0
1615896630000|2021-03-16 12:10:30|||||||||290
1615896640000|2021-03-16 12:10:40|1046.4|1046.2|1045.6|1045.4|1046.4|1046.2|1045.6|1045.4|2402
1615896650000|2021-03-16 12:10:50|1045.8||1045.8||1045.8||1045.8||0
1615896670000|2021-03-16 12:11:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|2168
1615896680000|2021-03-16 12:11:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1615896690000|2021-03-16 12:11:30|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045.2|1044.8|164
1615896710000|2021-03-16 12:11:50|1045.2||1045.4||1045.4||1045.2||0
1615896720000|2021-03-16 12:12:00|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615896730000|2021-03-16 12:12:10|1045.4|1045|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|202
1615896740000|2021-03-16 12:12:20|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|305
1615896760000|2021-03-16 12:12:40|1045.4||1045.6||1045.6||1045.4||0
1615896780000|2021-03-16 12:13:00||1045.2||1045.2||1045.2||1045.2|0
1615896810000|2021-03-16 12:13:30||1045.4||1045.4||1045.4||1045.2|0
1615896820000|2021-03-16 12:13:40|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|696
1615896840000|2021-03-16 12:14:00|1046.2|1045.8|1046.2|1046|1046.4|1046.2|1046.2|1045.8|2239
1615896850000|2021-03-16 12:14:10|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1006
1615896860000|2021-03-16 12:14:20|1046.4||1046.2||1046.4||1046.2||0
1615896870000|2021-03-16 12:14:30|1046.4|1046|1047|1046.6|1047|1046.6|1046.4|1046|705
1615896880000|2021-03-16 12:14:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|579
1615896890000|2021-03-16 12:14:50|1047||1047||1047||1046.8||5
1615896900000|2021-03-16 12:15:00||1046.6||1046.6||1046.6||1046.6|0
1615896910000|2021-03-16 12:15:10|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.4|5457
1615896930000|2021-03-16 12:15:30|1046.6||1046.8||1047||1046.6||555
1615896940000|2021-03-16 12:15:40|1047||1047||1047||1047||0
1615896950000|2021-03-16 12:15:50|1046.8||1047||1047||1046.8||300
1615896970000|2021-03-16 12:16:10|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|0
1615896980000|2021-03-16 12:16:20|1047.2|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|2916
1615897000000|2021-03-16 12:16:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|538
1615897030000|2021-03-16 12:17:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|191
1615897040000|2021-03-16 12:17:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|1053
1615897050000|2021-03-16 12:17:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1615897060000|2021-03-16 12:17:40|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|0
1615897070000|2021-03-16 12:17:50|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|1581
1615897080000|2021-03-16 12:18:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615897090000|2021-03-16 12:18:10|1045.8|1045.6|1046.2|1045.6|1046.2|1045.8|1045.6|1045.4|5201
1615897100000|2021-03-16 12:18:20|1046||1046||1046||1046||0
1615897110000|2021-03-16 12:18:30|1046.2||1046||1046.2||1046||0
1615897120000|2021-03-16 12:18:40|1045.8|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.8|1539
1615897140000|2021-03-16 12:19:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|500
1615897150000|2021-03-16 12:19:10|1046|1046|1046.4|1046|1046.4|1046|1046|1046|818
1615897160000|2021-03-16 12:19:20|1046.6||1046.4||1046.6||1046.4||0
1615897170000|2021-03-16 12:19:30|1046.6||1046.6||1046.6||1046.4||0
1615897180000|2021-03-16 12:19:40|1046.4||1046.4||1046.4||1046.4||0
1615897200000|2021-03-16 12:20:00|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|2589
1615897220000|2021-03-16 12:20:20|||||||||395
1615897230000|2021-03-16 12:20:30|1046.2|1045.8|1045.8|1045.4|1046.4|1045.8|1045.6|1045.2|1580
1615897240000|2021-03-16 12:20:40|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|500
1615897270000|2021-03-16 12:21:10|1046.4|1046.2|1046.2|1045.8|1046.4|1046.2|1046.2|1045.6|6917
1615897280000|2021-03-16 12:21:20|1045.6|1045.4|1046|1045.4|1046.2|1045.6|1045.6|1045.4|4007
1615897300000|2021-03-16 12:21:40|1045.8|1045.2|1045|1044.6|1045.8|1045.2|1045|1044.6|4112
1615897310000|2021-03-16 12:21:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|4082
1615897320000|2021-03-16 12:22:00|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.6|1912
1615897360000|2021-03-16 12:22:40|1045.4|1044.8|1045.4|1044.8|1045.4|1045|1045.4|1044.8|516
1615897370000|2021-03-16 12:22:50|1045.2|1045|1044.8|1044.4|1045.4|1045|1044.2|1043.8|29139
1615897380000|2021-03-16 12:23:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|3533
1615897390000|2021-03-16 12:23:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|204
1615897400000|2021-03-16 12:23:20|1044.6|1043.8|1043.4|1042.8|1044.6|1044|1042.8|1042.4|27797
1615897410000|2021-03-16 12:23:30|1043.6|1043|1044.2|1043.6|1044.2|1043.6|1043.6|1043|483
1615897420000|2021-03-16 12:23:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|16
1615897440000|2021-03-16 12:24:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1615897450000|2021-03-16 12:24:10|1045|1044.6|1045|1044.4|1045|1044.6|1045|1044.4|200
1615897460000|2021-03-16 12:24:20|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|3017
1615897480000|2021-03-16 12:24:40|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|4127
1615897490000|2021-03-16 12:24:50|1044.6|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|1015
1615897520000|2021-03-16 12:25:20|1044.6|1044|1044.2|1044|1044.6|1044|1044.2|1044|3435
1615897530000|2021-03-16 12:25:30|1044.4||1044.4||1044.4||1044.4||0
1615897540000|2021-03-16 12:25:40|1044.2||1044.4||1044.4||1044.2||850
1615897550000|2021-03-16 12:25:50|1044.2||1044.4||1044.4||1044.2||0
1615897560000|2021-03-16 12:26:00|1044.2||1044.2||1044.2||1044.2||0
1615897570000|2021-03-16 12:26:10|1044|1043.8|1044.4|1044|1044.4|1044|1043.8|1043.6|5219
1615897580000|2021-03-16 12:26:20|1044.6|1044.2|1045.4|1045|1045.4|1045|1044.6|1044.2|2002
1615897590000|2021-03-16 12:26:30|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|1915
1615897610000|2021-03-16 12:26:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|1140
1615897620000|2021-03-16 12:27:00|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|500
1615897630000|2021-03-16 12:27:10|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615897650000|2021-03-16 12:27:30|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.8|1044.4|1056
1615897660000|2021-03-16 12:27:40|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|250
1615897670000|2021-03-16 12:27:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|269
1615897700000|2021-03-16 12:28:20||1044.2||1044.4||1044.4||1044.2|0
1615897710000|2021-03-16 12:28:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|0
1615897730000|2021-03-16 12:28:50|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.6|1044.2|3104
1615897740000|2021-03-16 12:29:00|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1615897770000|2021-03-16 12:29:30|||||||||317
1615897780000|2021-03-16 12:29:40|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.2|1044.8|1772
1615897790000|2021-03-16 12:29:50||1045.2||1045||1045.2||1045|0
1615897810000|2021-03-16 12:30:10|1045.8|1045.2|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|500
1615897820000|2021-03-16 12:30:20|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.6|1045.2|1135
1615897830000|2021-03-16 12:30:30|1046|1045.4|1046|1045.4|1046.2|1045.8|1046|1045.4|1166
1615897840000|2021-03-16 12:30:40||1045.6||1045.6||1045.6||1045.6|0
1615897870000|2021-03-16 12:31:10|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|1389
1615897880000|2021-03-16 12:31:20|1046.2||1046.2||1046.2||1046.2||0
1615897890000|2021-03-16 12:31:30|1046.4|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1615897900000|2021-03-16 12:31:40|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|478
1615897920000|2021-03-16 12:32:00|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|4243
1615897930000|2021-03-16 12:32:10|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|500
1615897960000|2021-03-16 12:32:40|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|500
1615897980000|2021-03-16 12:33:00|1045.8|1045.4|1045.8|1045.2|1046|1045.8|1045.6|1045.2|2334
1615897990000|2021-03-16 12:33:10|1045.6||1045.8||1045.8||1045.6||0
1615898000000|2021-03-16 12:33:20|1045.6|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|0
1615898010000|2021-03-16 12:33:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615898020000|2021-03-16 12:33:40|1045.6|1044.8|1045.8|1045.4|1046.2|1045.8|1045.6|1044.8|12626
1615898030000|2021-03-16 12:33:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|765
1615898040000|2021-03-16 12:34:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1021
1615898050000|2021-03-16 12:34:10|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|500
1615898070000|2021-03-16 12:34:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615898080000|2021-03-16 12:34:40|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.6|369
1615898090000|2021-03-16 12:34:50||1045.8||1045.8||1045.8||1045.6|0
1615898100000|2021-03-16 12:35:00|1046|1045.6|1046.2|1046|1046.2|1046|1045.8|1045.4|5628
1615898110000|2021-03-16 12:35:10||1045.8||1045.8||1045.8||1045.8|0
1615898120000|2021-03-16 12:35:20|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|750
1615898130000|2021-03-16 12:35:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615898150000|2021-03-16 12:35:50|1046.4|1046|1046.8|1046.2|1046.8|1046.2|1046.4|1046|926
1615898160000|2021-03-16 12:36:00|1047|1046.4|1047.4|1047|1047.6|1047.2|1046.8|1046.4|0
1615898170000|2021-03-16 12:36:10|1047.6|1047.2|1048.2|1047.8|1048.2|1047.8|1047.4|1047|6893
1615898180000|2021-03-16 12:36:20|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|1712
1615898190000|2021-03-16 12:36:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1615898210000|2021-03-16 12:36:50|1048.4|1048|1048.6|1048|1048.8|1048.2|1048.4|1048|944
1615898230000|2021-03-16 12:37:10||1048.2||1048.2||1048.2||1048.2|0
1615898240000|2021-03-16 12:37:20|1048.4||1048.4||1048.4||1048.4||0
1615898250000|2021-03-16 12:37:30|1048.6||1048.6||1048.6||1048.6||0
1615898260000|2021-03-16 12:37:40|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|2335
1615898270000|2021-03-16 12:37:50|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|0
1615898280000|2021-03-16 12:38:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615898290000|2021-03-16 12:38:10|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|0
1615898300000|2021-03-16 12:38:20|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|1965
1615898320000|2021-03-16 12:38:40|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|472
1615898330000|2021-03-16 12:38:50|1047.4||1047.6||1047.6||1047.4||478
1615898350000|2021-03-16 12:39:10|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2402
1615898360000|2021-03-16 12:39:20||1047.2||1047.2||1047.2||1047.2|0
1615898370000|2021-03-16 12:39:30|1047.6||1047.8||1047.8||1047.6||1366
1615898380000|2021-03-16 12:39:40|1047.6||1047.8||1047.8||1047.6||800
1615898390000|2021-03-16 12:39:50|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1615898400000|2021-03-16 12:40:00||1046.8||1047||1047||1046.8|0
1615898430000|2021-03-16 12:40:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|174
1615898440000|2021-03-16 12:40:40|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|924
1615898450000|2021-03-16 12:40:50|1047.4|1046.6|1047.4|1046.8|1047.4|1046.8|1047.4|1046.6|0
1615898460000|2021-03-16 12:41:00|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1615898470000|2021-03-16 12:41:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|148
1615898480000|2021-03-16 12:41:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|361
1615898490000|2021-03-16 12:41:30|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046|110
1615898520000|2021-03-16 12:42:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1615898530000|2021-03-16 12:42:10|1046.2|1046.2|1046.4|1046.2|1046.4|1046.2|1046.2|1046.2|613
1615898540000|2021-03-16 12:42:20|1046.2|1046|1045.8|1045.4|1046.2|1046|1045.8|1045.2|0
1615898600000|2021-03-16 12:43:20|1045.6|1045.2|1046.2|1045.6|1046.2|1045.6|1045.2|1044.8|3449
1615898610000|2021-03-16 12:43:30|1046|1044.8|1046|1045.6|1046|1045.6|1045.2|1044.8|43297
1615898630000|2021-03-16 12:43:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|714
1615898650000|2021-03-16 12:44:10|1045.6||1045.6||1045.6||1045.6||0
1615898670000|2021-03-16 12:44:30|1045.8||1045.8||1045.8||1045.8||1069
1615898690000|2021-03-16 12:44:50|1045.6|1045.6|1045.6|1045.2|1046|1045.6|1045.4|1045|9073
1615898700000|2021-03-16 12:45:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615898710000|2021-03-16 12:45:10|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|480
1615898730000|2021-03-16 12:45:30|1045.8|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|500
1615898740000|2021-03-16 12:45:40||1045.6||1045.4||1045.6||1045.4|25
1615898750000|2021-03-16 12:45:50|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|10
1615898780000|2021-03-16 12:46:20|1046|1045.6|1045.6|1045|1046|1045.6|1045.4|1045|1683
1615898790000|2021-03-16 12:46:30|1045.4||1045.4||1045.4||1045.4||0
1615898800000|2021-03-16 12:46:40|1045.2||1045.4||1045.4||1045.2||153
1615898810000|2021-03-16 12:46:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615898820000|2021-03-16 12:47:00||1045||1045.2||1045.2||1045|0
1615898840000|2021-03-16 12:47:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|237
1615898860000|2021-03-16 12:47:40|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|476
1615898870000|2021-03-16 12:47:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615898880000|2021-03-16 12:48:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615898900000|2021-03-16 12:48:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|952
1615898910000|2021-03-16 12:48:30|1046|1045.6|1046.4|1046|1046.4|1046|1045.8|1045.6|248
1615898920000|2021-03-16 12:48:40||1045.8||1045.8||1045.8||1045.8|0
1615898930000|2021-03-16 12:48:50||1046||1046||1046||1046|0
1615898950000|2021-03-16 12:49:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|5464
1615898960000|2021-03-16 12:49:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|100
1615898980000|2021-03-16 12:49:40|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|700
1615898990000|2021-03-16 12:49:50|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615899000000|2021-03-16 12:50:00|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1045|1605
1615899010000|2021-03-16 12:50:10||1045.2||1045.2||1045.2||1045.2|0
1615899030000|2021-03-16 12:50:30|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1615899040000|2021-03-16 12:50:40||1045.2||1045.4||1045.4||1045|0
1615899050000|2021-03-16 12:50:50|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|850
1615899060000|2021-03-16 12:51:00|1045.2||1045.4||1045.4||1045.2||191
1615899080000|2021-03-16 12:51:20|1045.6||1045.4||1045.6||1045.4||0
1615899090000|2021-03-16 12:51:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|1197
1615899100000|2021-03-16 12:51:40|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|382
1615899110000|2021-03-16 12:51:50|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|189
1615899120000|2021-03-16 12:52:00|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1044.8|475
1615899130000|2021-03-16 12:52:10|1045.4|1045.2|1046.4|1046.2|1046.4|1046.2|1045.4|1045.2|4297
1615899140000|2021-03-16 12:52:20|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|1223
1615899150000|2021-03-16 12:52:30|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|983
1615899170000|2021-03-16 12:52:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1615899180000|2021-03-16 12:53:00|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|1073
1615899190000|2021-03-16 12:53:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046|0
1615899200000|2021-03-16 12:53:20|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.6|1240
1615899210000|2021-03-16 12:53:30|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|500
1615899220000|2021-03-16 12:53:40|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|4589
1615899230000|2021-03-16 12:53:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.6|1046.4|1046.2|3550
1615899240000|2021-03-16 12:54:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615899250000|2021-03-16 12:54:10|1046.4||1046.4||1046.4||1046.2||0
1615899260000|2021-03-16 12:54:20|1046.2|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615899300000|2021-03-16 12:55:00|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.4|0
1615899310000|2021-03-16 12:55:10|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1615899320000|2021-03-16 12:55:20|1046|1045.6|1046|1045.4|1046|1045.8|1046|1045.4|0
1615899350000|2021-03-16 12:55:50|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|500
1615899370000|2021-03-16 12:56:10|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.6|1045|889
1615899380000|2021-03-16 12:56:20||1045.2||1045||1045.2||1045|0
1615899390000|2021-03-16 12:56:30|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|0
1615899410000|2021-03-16 12:56:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|0
1615899440000|2021-03-16 12:57:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1615899480000|2021-03-16 12:58:00|1045.6|1045.6|1045.4|1045|1045.6|1045.6|1045.2|1044.8|1817
1615899490000|2021-03-16 12:58:10|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|0
1615899510000|2021-03-16 12:58:30|1045.6|1045|1045.6|1045.2|1045.8|1045.4|1045.6|1045|1794
1615899520000|2021-03-16 12:58:40|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|1509
1615899530000|2021-03-16 12:58:50|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|1327
1615899540000|2021-03-16 12:59:00|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.2|2805
1615899550000|2021-03-16 12:59:10|1045.8||1045.8||1045.8||1045.8||0
1615899560000|2021-03-16 12:59:20|1045.6||1045.8||1045.8||1045.6||182
1615899570000|2021-03-16 12:59:30|1045.6||1045.8||1045.8||1045.6||0
1615899600000|2021-03-16 13:00:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1829
1615899620000|2021-03-16 13:00:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1411
1615899630000|2021-03-16 13:00:30|1046.4||1046.2||1046.4||1046.2||0
1615899650000|2021-03-16 13:00:50|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1045.8|1045.4|1443
1615899660000|2021-03-16 13:01:00|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|3021
1615899680000|2021-03-16 13:01:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|2624
1615899690000|2021-03-16 13:01:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615899700000|2021-03-16 13:01:40|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|1542
1615899710000|2021-03-16 13:01:50|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046.2|1045.6|0
1615899720000|2021-03-16 13:02:00|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1615899730000|2021-03-16 13:02:10|1046.2||1046.2||1046.2||1046.2||0
1615899760000|2021-03-16 13:02:40||1045.8||1045.6||1045.8||1045.6|0
1615899770000|2021-03-16 13:02:50|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1615899780000|2021-03-16 13:03:00|1046||1046.2||1046.2||1046||0
1615899790000|2021-03-16 13:03:10|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1615899800000|2021-03-16 13:03:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615899810000|2021-03-16 13:03:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|359
1615899820000|2021-03-16 13:03:40|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1615899840000|2021-03-16 13:04:00|1046.2|1045.6|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|3717
1615899850000|2021-03-16 13:04:10|1046|1045.6|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|1270
1615899860000|2021-03-16 13:04:20|1045.6|1045|1045.6|1045|1045.8|1045.4|1045.4|1045|4848
1615899870000|2021-03-16 13:04:30|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.6|752
1615899880000|2021-03-16 13:04:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615899890000|2021-03-16 13:04:50|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|602
1615899900000|2021-03-16 13:05:00|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|370
1615899910000|2021-03-16 13:05:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|316
1615899920000|2021-03-16 13:05:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615899930000|2021-03-16 13:05:30|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1045|1000
1615899940000|2021-03-16 13:05:40|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|1082
1615899950000|2021-03-16 13:05:50|||||||||800
1615899960000|2021-03-16 13:06:00|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|605
1615899970000|2021-03-16 13:06:10|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1190
1615899990000|2021-03-16 13:06:30|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|3521
1615900000000|2021-03-16 13:06:40|1045.2|1044.8|1045.2|1044.6|1045.2|1045|1045.2|1044.6|1050
1615900010000|2021-03-16 13:06:50||1044.8||1044.6||1044.8||1044.6|0
1615900020000|2021-03-16 13:07:00|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1615900030000|2021-03-16 13:07:10||1044.8||1044.8||1045||1044.8|0
1615900040000|2021-03-16 13:07:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1289
1615900050000|2021-03-16 13:07:30|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.4|1045|0
1615900060000|2021-03-16 13:07:40|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1615900080000|2021-03-16 13:08:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1044.8|1044.6|613
1615900100000|2021-03-16 13:08:20||1045||1044.8||1045||1044.8|135
1615900120000|2021-03-16 13:08:40|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|3534
1615900130000|2021-03-16 13:08:50|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1044.8|1044.6|1461
1615900180000|2021-03-16 13:09:40||1045||1045||1045||1045|0
1615900190000|2021-03-16 13:09:50||1044.8||1045||1045||1044.8|2454
1615900200000|2021-03-16 13:10:00||1044.8||1044.8||1044.8||1044.8|1312
1615900210000|2021-03-16 13:10:10|1045|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|2645
1615900220000|2021-03-16 13:10:20||1044.6||1044.6||1044.6||1044.4|0
1615900230000|2021-03-16 13:10:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1615900240000|2021-03-16 13:10:40|1045.4|1044.6|1045.4|1045|1045.6|1045.2|1045.4|1044.6|578
1615900270000|2021-03-16 13:11:10|1045.2|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|1616
1615900280000|2021-03-16 13:11:20|||||||||20
1615900290000|2021-03-16 13:11:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1615900310000|2021-03-16 13:11:50|1045.4|1045|1046|1045.6|1046|1045.6|1045.4|1045|4872
1615900320000|2021-03-16 13:12:00|1046.2|1045.4|1046.2|1045.8|1046.2|1045.8|1046|1045.4|2314
1615900330000|2021-03-16 13:12:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|3840
1615900340000|2021-03-16 13:12:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1615900350000|2021-03-16 13:12:30||1046||1046||1046||1046|0
1615900360000|2021-03-16 13:12:40|1046|1045.8|1046.6|1046.2|1046.6|1046.4|1046|1045.6|105168
1615900370000|2021-03-16 13:12:50|1046.8|1046.4|1046.6|1046.4|1047|1046.6|1046.6|1046.2|4853
1615900380000|2021-03-16 13:13:00|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|1080
1615900390000|2021-03-16 13:13:10|1046.4||1046.4||1046.4||1046.4||0
1615900400000|2021-03-16 13:13:20|1046.6||1046.6||1046.6||1046.4||9
1615900410000|2021-03-16 13:13:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|3170
1615900420000|2021-03-16 13:13:40|||||||||183
1615900450000|2021-03-16 13:14:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|2739
1615900460000|2021-03-16 13:14:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1615900470000|2021-03-16 13:14:30|1046.4||1046.6||1046.6||1046.4||500
1615900490000|2021-03-16 13:14:50|1046.8|1046.4|1047.2|1046.8|1047.4|1047|1046.8|1046.4|1000
1615900500000|2021-03-16 13:15:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|3725
1615900510000|2021-03-16 13:15:10|1047|1046.6|1047.4|1047|1047.8|1047.6|1047|1046.6|6830
1615900520000|2021-03-16 13:15:20|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047|1046.6|0
1615900530000|2021-03-16 13:15:30|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|4561
1615900540000|2021-03-16 13:15:40|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.2|1046.6|11008
1615900550000|2021-03-16 13:15:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1562
1615900570000|2021-03-16 13:16:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|1122
1615900580000|2021-03-16 13:16:20|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|844
1615900600000|2021-03-16 13:16:40|1047.6|1047.2|1048|1047.4|1048|1047.6|1047.6|1047.2|2699
1615900610000|2021-03-16 13:16:50|1047.8|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|408
1615900620000|2021-03-16 13:17:00|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.2|105
1615900640000|2021-03-16 13:17:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|4881
1615900650000|2021-03-16 13:17:30||1046||1046.2||1046.2||1046|0
1615900660000|2021-03-16 13:17:40||1046||1046||1046.2||1046|0
1615900670000|2021-03-16 13:17:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|125
1615900680000|2021-03-16 13:18:00|1046.8|1046.4|1047.4|1047.2|1047.6|1047.2|1046.8|1046.2|1517
1615900690000|2021-03-16 13:18:10|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|1422
1615900700000|2021-03-16 13:18:20|1047.2|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|2046
1615900710000|2021-03-16 13:18:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|500
1615900730000|2021-03-16 13:18:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615900740000|2021-03-16 13:19:00|1047|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|1897
1615900760000|2021-03-16 13:19:20|1046.8|1046.6|1047.2|1046.6|1047.2|1046.6|1046.4|1046.2|12934
1615900770000|2021-03-16 13:19:30|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1615900780000|2021-03-16 13:19:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|700
1615900790000|2021-03-16 13:19:50||1046.6||1046.6||1046.6||1046.6|0
1615900800000|2021-03-16 13:20:00|1047|1046.8|1047.8|1047.4|1047.8|1047.4|1046.8|1046.8|5835
1615900810000|2021-03-16 13:20:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|111
1615900820000|2021-03-16 13:20:20|1047.4|1047|1047.6|1047|1047.6|1047|1047.4|1047|0
1615900830000|2021-03-16 13:20:30|1047.4|1046.8|1047.2|1046.6|1047.6|1046.8|1047|1046.6|1684
1615900840000|2021-03-16 13:20:40||1046.8||1046.8||1047||1046.8|0
1615900860000|2021-03-16 13:21:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|141
1615900870000|2021-03-16 13:21:10|1047.4||1047.4||1047.4||1047.2||0
1615900890000|2021-03-16 13:21:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|6893
1615900910000|2021-03-16 13:21:50|1048|1047.2|1048.6|1048.4|1048.8|1048.6|1048|1047.2|138082
1615900920000|2021-03-16 13:22:00|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|261
1615900930000|2021-03-16 13:22:10|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|2539
1615900940000|2021-03-16 13:22:20|1048.4||1048.4||1048.6||1048.4||0
1615900950000|2021-03-16 13:22:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1615900960000|2021-03-16 13:22:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|688
1615900970000|2021-03-16 13:22:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|2351
1615900980000|2021-03-16 13:23:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|755
1615900990000|2021-03-16 13:23:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1615901000000|2021-03-16 13:23:20|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049|1048.8|556
1615901010000|2021-03-16 13:23:30|1049.6|1049|1049.8|1049.4|1050|1049.6|1049.6|1049|3096
1615901020000|2021-03-16 13:23:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|500
1615901030000|2021-03-16 13:23:50|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|700
1615901050000|2021-03-16 13:24:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|4676
1615901060000|2021-03-16 13:24:20|1049.4|1049|1049.2|1048.6|1049.4|1049|1049.2|1048.6|3906
1615901080000|2021-03-16 13:24:40||1048.8||1048.6||1048.8||1048.6|0
1615901090000|2021-03-16 13:24:50|1049|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|0
1615901100000|2021-03-16 13:25:00|1048.8||1049||1049||1048.8||0
1615901110000|2021-03-16 13:25:10|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.6|1048.6|54
1615901120000|2021-03-16 13:25:20|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|440
1615901130000|2021-03-16 13:25:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1615901150000|2021-03-16 13:25:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|500
1615901190000|2021-03-16 13:26:30|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.4|1049|3700
1615901200000|2021-03-16 13:26:40||1049||1049||1049||1049|0
1615901210000|2021-03-16 13:26:50||1049.2||1049||1049.2||1049|0
1615901220000|2021-03-16 13:27:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|813
1615901250000|2021-03-16 13:27:30|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|2719
1615901260000|2021-03-16 13:27:40|1050|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|1440
1615901270000|2021-03-16 13:27:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1060
1615901280000|2021-03-16 13:28:00|1050.4|1050|1051|1050.6|1051|1050.8|1050.2|1050|5787
1615901290000|2021-03-16 13:28:10|1050.8|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|4590
1615901300000|2021-03-16 13:28:20|1050.6|1050.2|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2388
1615901310000|2021-03-16 13:28:30|1050.6|1050.4|1050.6|1050|1050.6|1050.4|1050.6|1050|357
1615901330000|2021-03-16 13:28:50|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|500
1615901340000|2021-03-16 13:29:00|1050|1049.6|1049.4|1049|1050|1049.6|1049.4|1049|2770
1615901380000|2021-03-16 13:29:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|1447
1615901390000|2021-03-16 13:29:50|1049.4|1049|1048.4|1048|1049.4|1049|1048.4|1047.8|2782
1615901400000|2021-03-16 13:30:00|1048.2|1047.8|1047.4|1047|1048.2|1048|1046.8|1046.4|8814
1615901410000|2021-03-16 13:30:10|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047|1750
1615901420000|2021-03-16 13:30:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|500
1615901430000|2021-03-16 13:30:30|1048.2|1047.8|1048.6|1048|1048.8|1048.4|1048|1047.6|4543
1615901440000|2021-03-16 13:30:40|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|1000
1615901450000|2021-03-16 13:30:50|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1615901460000|2021-03-16 13:31:00|1047.8|1047|1047.2|1046.6|1047.8|1047|1046.6|1046|8609
1615901470000|2021-03-16 13:31:10|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.2|1045.8|12853
1615901480000|2021-03-16 13:31:20|1046.6|1046.6|1047.2|1046.6|1047.2|1046.6|1046.6|1046.6|750
1615901490000|2021-03-16 13:31:30|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|1120
1615901500000|2021-03-16 13:31:40|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|0
1615901510000|2021-03-16 13:31:50|1047|1046.8|1046.8|1046.2|1047|1046.8|1046.8|1046.2|0
1615901520000|2021-03-16 13:32:00|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046|1045.6|808
1615901530000|2021-03-16 13:32:10|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.4|1046|750
1615901540000|2021-03-16 13:32:20|1046.6|1046|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|450
1615901550000|2021-03-16 13:32:30|1046.2|1046|1045.4|1045|1046.2|1046|1045.4|1045|1883
1615901560000|2021-03-16 13:32:40|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045|1044.8|2289
1615901570000|2021-03-16 13:32:50|1045.2||1045.2||1045.2||1045.2||0
1615901580000|2021-03-16 13:33:00|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615901600000|2021-03-16 13:33:20|1045.2||1045.2||1045.2||1045.2||0
1615901610000|2021-03-16 13:33:30||1044.8||1044.8||1044.8||1044.8|0
1615901620000|2021-03-16 13:33:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|6785
1615901630000|2021-03-16 13:33:50|1044.6|1044.4|1043.6|1043.2|1045|1044.6|1043.4|1043|14343
1615901640000|2021-03-16 13:34:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1043|2819
1615901650000|2021-03-16 13:34:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1515
1615901660000|2021-03-16 13:34:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|0
1615901670000|2021-03-16 13:34:30|1043.2||1043.4||1043.4||1043.2||292
1615901680000|2021-03-16 13:34:40|1043.6|1043.2|1043.6|1043|1043.8|1043.4|1043.6|1043|2069
1615901690000|2021-03-16 13:34:50|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043|1042.4|1374
1615901700000|2021-03-16 13:35:00|1043.4|1042.4|1043|1042.6|1043.4|1042.6|1042.6|1042.4|868
1615901710000|2021-03-16 13:35:10|1042.6|1042.4|1043|1042.6|1043.2|1042.8|1042.6|1042.4|822
1615901720000|2021-03-16 13:35:20|1043.2|1042.8|1043.8|1043.4|1044.2|1044|1043.2|1042.8|9022
1615901730000|2021-03-16 13:35:30|1044|1043.6|1044.4|1043.8|1044.4|1044|1044|1043.6|1010
1615901740000|2021-03-16 13:35:40|1044.2|1044|1044|1043.8|1044.2|1044|1044|1043.8|434
1615901750000|2021-03-16 13:35:50|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|14
1615901760000|2021-03-16 13:36:00|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.4|3414
1615901770000|2021-03-16 13:36:10|1044|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.8|0
1615901780000|2021-03-16 13:36:20||1044||1044||1044||1043.8|0
1615901790000|2021-03-16 13:36:30|1044.2|1043.8|1044.6|1044.4|1044.6|1044.4|1044|1043.6|1118
1615901800000|2021-03-16 13:36:40|1044.8|1044.2|1045|1044.4|1045|1044.6|1044.8|1044|5782
1615901810000|2021-03-16 13:36:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|891
1615901820000|2021-03-16 13:37:00|1044.8|1044.4|1046|1045.6|1046.8|1046.6|1044.8|1044.4|29225
1615901830000|2021-03-16 13:37:10|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|0
1615901840000|2021-03-16 13:37:20|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|1778
1615901850000|2021-03-16 13:37:30|1045.8|1045.4|1045.4|1045|1046|1045.6|1045.2|1044.8|2061
1615901860000|2021-03-16 13:37:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.2|1044.8|500
1615901870000|2021-03-16 13:37:50|1045.8|1045.2|1045.6|1045|1046|1045.4|1045.4|1045|1778
1615901880000|2021-03-16 13:38:00|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.6|2923
1615901890000|2021-03-16 13:38:10|1045.4||1045.2||1045.6||1045.2||0
1615901900000|2021-03-16 13:38:20|1045.4|1045|1045|1044.8|1045.6|1045.2|1045|1044.8|2842
1615901910000|2021-03-16 13:38:30|1044.8|1044.6|1045.2|1044.6|1045.2|1044.6|1044.8|1044.4|37
1615901920000|2021-03-16 13:38:40|1045.4|1044.8|1045.4|1045|1045.6|1045.2|1045.4|1044.8|1514
1615901930000|2021-03-16 13:38:50|1045.6|1044.8|1045.6|1045.2|1045.6|1045.2|1045.2|1044.8|0
1615901940000|2021-03-16 13:39:00|1045.8|1045.4|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|0
1615901950000|2021-03-16 13:39:10|1046|1046|1046.4|1046|1046.4|1046|1046|1046|0
1615901960000|2021-03-16 13:39:20|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|1832
1615901970000|2021-03-16 13:39:30|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1615901980000|2021-03-16 13:39:40||1045||1045||1045||1045|0
1615901990000|2021-03-16 13:39:50|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045|1337
1615902000000|2021-03-16 13:40:00|1046|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|500
1615902010000|2021-03-16 13:40:10|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|0
1615902020000|2021-03-16 13:40:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1429
1615902030000|2021-03-16 13:40:30|1045||1045.2||1045.2||1045||4
1615902050000|2021-03-16 13:40:50|1045|1044.6|1044.8|1044.2|1045|1044.6|1044.6|1044.2|458
1615902060000|2021-03-16 13:41:00|1044.6|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|236
1615902070000|2021-03-16 13:41:10|1044.8|1044.4|1045.2|1044.6|1045.2|1044.6|1044.8|1044.4|10
1615902080000|2021-03-16 13:41:20|1045|1044.8|1045.4|1045|1045.6|1045|1045|1044.8|0
1615902090000|2021-03-16 13:41:30||1044.8||1045||1045||1044.8|0
1615902100000|2021-03-16 13:41:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615902110000|2021-03-16 13:41:50|1045.6|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.8|288
1615902120000|2021-03-16 13:42:00|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.2|1045|1071
1615902140000|2021-03-16 13:42:20|1045.2|1044.8|1044.8|1044.2|1045.2|1044.8|1044.8|1044.2|1955
1615902150000|2021-03-16 13:42:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|0
1615902160000|2021-03-16 13:42:40|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.2|2320
1615902170000|2021-03-16 13:42:50||1044.4||1044.4||1044.6||1044.4|0
1615902180000|2021-03-16 13:43:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615902200000|2021-03-16 13:43:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|458
1615902210000|2021-03-16 13:43:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.6|1044.4|1044.2|1862
1615902220000|2021-03-16 13:43:40|1044.4||1044.6||1044.6||1044.4||0
1615902240000|2021-03-16 13:44:00|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|4220
1615902250000|2021-03-16 13:44:10|1044|1043.2|1043.4|1043|1044|1043.2|1043|1042.8|1743
1615902260000|2021-03-16 13:44:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|460
1615902270000|2021-03-16 13:44:30|1043.8|1043.4|1044.2|1043.8|1044.6|1044|1043.8|1043.4|4778
1615902280000|2021-03-16 13:44:40|1044.4||1044.4||1044.4||1044.4||0
1615902290000|2021-03-16 13:44:50|1044.2||1044.2||1044.4||1044.2||0
1615902300000|2021-03-16 13:45:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|889
1615902310000|2021-03-16 13:45:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|7000
1615902320000|2021-03-16 13:45:20|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|412
1615902330000|2021-03-16 13:45:30|1044|1043.6|1044.4|1043.8|1044.4|1043.8|1044|1043.6|0
1615902340000|2021-03-16 13:45:40|1044.6|1044|1044.2|1044|1044.6|1044.2|1044.2|1044|1688
1615902350000|2021-03-16 13:45:50|1044.4||1044.4||1044.4||1044.2||692
1615902360000|2021-03-16 13:46:00|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|7701
1615902370000|2021-03-16 13:46:10|1044.4|1044|1043.8|1043.4|1044.4|1044.2|1043.6|1043.2|194504
1615902380000|2021-03-16 13:46:20|1043.6|1043.2|1043|1042.6|1043.6|1043.2|1043|1042.6|4214
1615902390000|2021-03-16 13:46:30|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|7002
1615902400000|2021-03-16 13:46:40|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|6225
1615902410000|2021-03-16 13:46:50|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|0
1615902420000|2021-03-16 13:47:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.6|0
1615902430000|2021-03-16 13:47:10|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|2500
1615902440000|2021-03-16 13:47:20|1043|1042.6|1042.8|1042.2|1043.2|1042.8|1042.6|1042.2|10672
1615902450000|2021-03-16 13:47:30|1042.6||1042.6||1042.8||1042.6||0
1615902460000|2021-03-16 13:47:40|1042.8|1042.4|1043.4|1042.8|1043.4|1042.8|1042.8|1042.4|1485
1615902470000|2021-03-16 13:47:50||1043||1043.2||1043.2||1043|0
1615902480000|2021-03-16 13:48:00|1043.6|1043.4|1043.4|1042.8|1043.6|1043.4|1043.4|1042.8|911
1615902490000|2021-03-16 13:48:10|1043.2|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|0
1615902500000|2021-03-16 13:48:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|159
1615902510000|2021-03-16 13:48:30|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|159
1615902520000|2021-03-16 13:48:40|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|1404
1615902530000|2021-03-16 13:48:50|1042.8|1042|1042.8|1042.4|1042.8|1042.4|1042.6|1042|3
1615902540000|2021-03-16 13:49:00|1043|1042.6|1042.6|1042|1043.4|1042.8|1042.4|1042|4807
1615902550000|2021-03-16 13:49:10|1042.4|1041.8|1041.6|1041.2|1042.4|1041.8|1041.2|1041|7723
1615902560000|2021-03-16 13:49:20|1041.4|1041|1041.6|1041|1041.6|1041|1041|1040.8|12217
1615902570000|2021-03-16 13:49:30|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041|1040.8|2865
1615902580000|2021-03-16 13:49:40|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.8|1981
1615902590000|2021-03-16 13:49:50|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|175
1615902600000|2021-03-16 13:50:00|1041.6|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|45
1615902610000|2021-03-16 13:50:10|1042.2|1041.6|1042.4|1041.8|1042.4|1042|1042.2|1041.6|0
1615902620000|2021-03-16 13:50:20|1042.2|1042|1041.8|1041.4|1042.2|1042|1041.8|1041.4|250
1615902630000|2021-03-16 13:50:30|1042|1041.6|1042|1041.6|1042.4|1042|1042|1041.4|2344
1615902640000|2021-03-16 13:50:40|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.6|1041.2|2660
1615902650000|2021-03-16 13:50:50|1041.8|1041.4|1042.4|1042|1042.4|1042|1041.8|1041.2|6735
1615902660000|2021-03-16 13:51:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|5577
1615902670000|2021-03-16 13:51:10|1042.8|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|840
1615902680000|2021-03-16 13:51:20|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|983
1615902690000|2021-03-16 13:51:30|1043.6|1043|1043.8|1043.4|1043.8|1043.6|1043.4|1043|1007
1615902700000|2021-03-16 13:51:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.2|1042.8|1663
1615902710000|2021-03-16 13:51:50|1043.8|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|499
1615902720000|2021-03-16 13:52:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|3079
1615902730000|2021-03-16 13:52:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|3915
1615902740000|2021-03-16 13:52:20||1042.4||1042.4||1042.6||1042.4|0
1615902750000|2021-03-16 13:52:30|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.6|1488
1615902780000|2021-03-16 13:53:00|1043|1042.6|1043.4|1043|1043.6|1043.2|1042.8|1042.4|12424
1615902790000|2021-03-16 13:53:10|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|4838
1615902800000|2021-03-16 13:53:20|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|1475
1615902810000|2021-03-16 13:53:30|1043.2|1042.8|1043.4|1042.8|1043.4|1042.8|1043.2|1042.8|0
1615902830000|2021-03-16 13:53:50|1043.6|1043|1043.4|1043.2|1043.8|1043.2|1043.4|1043|2054
1615902840000|2021-03-16 13:54:00|1043.2|1043|1043|1042.6|1043.4|1043|1043|1042.4|6171
1615902850000|2021-03-16 13:54:10||1042.8||1042.6||1042.8||1042.6|0
1615902870000|2021-03-16 13:54:30|1043.2|1043|1043.6|1043|1043.6|1043|1043.2|1042.6|563
1615902880000|2021-03-16 13:54:40|1043.8|1043.2|1043.2|1042.8|1043.8|1043.4|1043.2|1042.8|0
1615902890000|2021-03-16 13:54:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|159
1615902900000|2021-03-16 13:55:00|1043.2|1042.8|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|1051
1615902920000|2021-03-16 13:55:20|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|10675
1615902930000|2021-03-16 13:55:30|1043.8|1043.4|1043.6|1043|1043.8|1043.6|1043.6|1043|1418
1615902940000|2021-03-16 13:55:40|1043.4|1042.8|1043|1042.4|1043.4|1042.8|1042.8|1042.4|1075
1615902950000|2021-03-16 13:55:50|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|0
1615902960000|2021-03-16 13:56:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|18986
1615902970000|2021-03-16 13:56:10|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1615902980000|2021-03-16 13:56:20|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|7
1615902990000|2021-03-16 13:56:30|1042.4|1042|1042.6|1042|1042.8|1042.4|1042.4|1042|1535
1615903000000|2021-03-16 13:56:40|1042.4||1042.4||1042.4||1042.4||0
1615903010000|2021-03-16 13:56:50|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.4|1041|1923
1615903020000|2021-03-16 13:57:00|1041.4|1041|1041|1040.8|1041.4|1041|1041|1040.8|0
1615903030000|2021-03-16 13:57:10|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|400
1615903040000|2021-03-16 13:57:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|7438
1615903050000|2021-03-16 13:57:30|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|801
1615903060000|2021-03-16 13:57:40|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041|1040.8|1905
1615903070000|2021-03-16 13:57:50||1041||1041||1041||1041|0
1615903080000|2021-03-16 13:58:00|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|10851
1615903090000|2021-03-16 13:58:10|1040.6|1040.2|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|27
1615903100000|2021-03-16 13:58:20|1040.4|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|226
1615903110000|2021-03-16 13:58:30|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|1176
1615903130000|2021-03-16 13:58:50|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|0
1615903150000|2021-03-16 13:59:10|1041.8|1041.2|1042.2|1041.8|1042.2|1042|1041.8|1041.2|1487
1615903160000|2021-03-16 13:59:20|||||||||1240
1615903170000|2021-03-16 13:59:30|1042|1041.6|1042|1041.6|1042.2|1042|1042|1041.6|8341
1615903180000|2021-03-16 13:59:40|1042.4|1042.2|1042|1041.6|1042.4|1042.2|1042|1041.6|9477
1615903190000|2021-03-16 13:59:50|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|1058
1615903200000|2021-03-16 14:00:00|1041.4|1040.8|1041.2|1040.6|1041.4|1040.8|1041|1040.4|500
1615903210000|2021-03-16 14:00:10|1041.4|1040.8|1041.4|1041|1041.6|1041|1041.4|1040.8|0
1615903220000|2021-03-16 14:00:20|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041|1040.6|2100
1615903230000|2021-03-16 14:00:30|1041.2|1041|1041.2|1040.8|1041.4|1041|1041|1040.4|12774
1615903240000|2021-03-16 14:00:40|1041.4||1041.4||1041.4||1041.4||0
1615903250000|2021-03-16 14:00:50|1041.2|1041|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1098
1615903260000|2021-03-16 14:01:00|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.8|316
1615903270000|2021-03-16 14:01:10|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|0
1615903280000|2021-03-16 14:01:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|2
1615903290000|2021-03-16 14:01:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.4|500
1615903300000|2021-03-16 14:01:40|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.8|500
1615903310000|2021-03-16 14:01:50|1041.2|1040.6|1041.4|1040.8|1041.4|1041|1040.8|1040.4|664
1615903320000|2021-03-16 14:02:00|1041.6|1041|1041|1040.6|1041.6|1041.2|1040.8|1040.4|2612
1615903330000|2021-03-16 14:02:10|1040.8|1040.4|1040.4|1040|1041|1040.4|1040.4|1040|3028
1615903340000|2021-03-16 14:02:20|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|10837
1615903350000|2021-03-16 14:02:30|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.4|500
1615903360000|2021-03-16 14:02:40|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|500
1615903370000|2021-03-16 14:02:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|755
1615903380000|2021-03-16 14:03:00|1040|1039.6|1040|1039.4|1040|1039.8|1039.6|1039.2|1723
1615903390000|2021-03-16 14:03:10|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|0
1615903400000|2021-03-16 14:03:20|1039.8|1039.6|1040.2|1039.6|1040.2|1039.8|1039.6|1039.2|3035
1615903410000|2021-03-16 14:03:30|1040.4|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|1054
1615903420000|2021-03-16 14:03:40|1039.8|1039.4|1039.2|1039|1040|1039.4|1039|1038.8|1221
1615903430000|2021-03-16 14:03:50|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|1570
1615903440000|2021-03-16 14:04:00|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|5041
1615903450000|2021-03-16 14:04:10|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|3990
1615903460000|2021-03-16 14:04:20|||||||||1000
1615903470000|2021-03-16 14:04:30|1040|1039.6|1039.8|1039.2|1040|1039.6|1039.6|1039.2|4848
1615903480000|2021-03-16 14:04:40|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1040|1039.4|0
1615903490000|2021-03-16 14:04:50|1040|1039.4|1039.8|1039.2|1040|1039.4|1039.6|1039.2|506
1615903500000|2021-03-16 14:05:00|1039.6|1039|1039.4|1038.8|1039.6|1039|1039|1038.8|2389
1615903510000|2021-03-16 14:05:10|1039.2||1039.2||1039.2||1039||89
1615903520000|2021-03-16 14:05:20|1039.4|1038.6|1038.8|1038.4|1039.4|1038.6|1038.8|1038.2|2774
1615903530000|2021-03-16 14:05:30|1038.6|1038.2|1039|1038.4|1039|1038.6|1038.4|1038|2835
1615903540000|2021-03-16 14:05:40|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.6|1038.4|2796
1615903550000|2021-03-16 14:05:50|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|2500
1615903560000|2021-03-16 14:06:00||1038.4||1038.4||1038.6||1038.4|0
1615903570000|2021-03-16 14:06:10|1038.8|1038.2|1038.2|1038|1038.8|1038.2|1038.2|1038|615
1615903580000|2021-03-16 14:06:20|1038.4|1037.8|1039|1038.6|1039.2|1038.6|1038.4|1037.8|17532
1615903590000|2021-03-16 14:06:30|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.2|8
1615903600000|2021-03-16 14:06:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615903610000|2021-03-16 14:06:50|1038.6|1038.2|1038.2|1038|1038.6|1038.2|1038.2|1038|47
1615903620000|2021-03-16 14:07:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|1558
1615903630000|2021-03-16 14:07:10|1038.4||1038.6||1038.6||1038.4||500
1615903640000|2021-03-16 14:07:20|1038.8|1038.4|1039.2|1039|1039.2|1039|1038.8|1038.4|2383
1615903650000|2021-03-16 14:07:30|1039.4|1039.2|1039.2|1039|1039.8|1039.2|1039.2|1039|16872
1615903660000|2021-03-16 14:07:40|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|1742
1615903670000|2021-03-16 14:07:50|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|2875
1615903680000|2021-03-16 14:08:00|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1615903690000|2021-03-16 14:08:10|1039.2|1038.6|1039|1038.6|1039.2|1039|1039|1038.4|3303
1615903700000|2021-03-16 14:08:20|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|335
1615903710000|2021-03-16 14:08:30|1038.4|1038.2|1038.4|1037.8|1038.4|1038.2|1038.4|1037.8|10897
1615903720000|2021-03-16 14:08:40|1038.2||1038.4||1038.4||1038.2||442
1615903730000|2021-03-16 14:08:50|1038.2|1037.6|1037.8|1037.4|1038.2|1037.6|1037.8|1037.4|2335
1615903750000|2021-03-16 14:09:10|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1037.8|1037.6|2523
1615903760000|2021-03-16 14:09:20|1038|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|322
1615903770000|2021-03-16 14:09:30|1038||1038||1038||1038||0
1615903780000|2021-03-16 14:09:40|1037.8||1038||1038||1037.8||0
1615903790000|2021-03-16 14:09:50|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|483
1615903800000|2021-03-16 14:10:00|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1615903810000|2021-03-16 14:10:10|1038.4|1037.8|1038|1037.6|1038.4|1038|1038|1037.6|500
1615903820000|2021-03-16 14:10:20|1038.2||1038.2||1038.2||1038||0
1615903830000|2021-03-16 14:10:30|1038.4|1037.8|1037.8|1037.4|1038.4|1038|1037.8|1037.4|4442
1615903850000|2021-03-16 14:10:50|1038|1037.6|1037.8|1037.4|1038.4|1038|1037.8|1037.4|2372
1615903860000|2021-03-16 14:11:00|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|1160
1615903870000|2021-03-16 14:11:10|1037.8|1037.4|1038.6|1038|1038.6|1038|1037.8|1037.4|0
1615903880000|2021-03-16 14:11:20|1038.4|1037.8|1038.2|1037.8|1038.4|1037.8|1038|1037.6|4061
1615903890000|2021-03-16 14:11:30|1038.4|1038|1038.2|1037.8|1038.6|1038|1038.2|1037.8|1771
1615903900000|2021-03-16 14:11:40|1038|1037.6|1037.8|1037.2|1038|1037.6|1037.4|1037|8095
1615903910000|2021-03-16 14:11:50|1037.6|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|4166
1615903920000|2021-03-16 14:12:00|1038.4|1038|1038.2|1037.6|1038.6|1038|1038.2|1037.6|1315
1615903930000|2021-03-16 14:12:10|1038|1037.4|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|0
1615903940000|2021-03-16 14:12:20|1038.4|1037.8|1038.4|1038|1038.4|1038|1038.4|1037.6|0
1615903950000|2021-03-16 14:12:30|1038.2|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|0
1615903960000|2021-03-16 14:12:40|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|0
1615903970000|2021-03-16 14:12:50|||||||||450
1615903980000|2021-03-16 14:13:00|1038.8|1038.2|1038.8|1038.6|1039.2|1038.8|1038.8|1038.2|1337
1615903990000|2021-03-16 14:13:10|1039||1039||1039||1039||0
1615904000000|2021-03-16 14:13:20|1039.2|1038.8|1039.8|1039.4|1039.8|1039.6|1039|1038.8|4038
1615904010000|2021-03-16 14:13:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1500
1615904020000|2021-03-16 14:13:40|1040.2|1039.8|1040|1039.6|1040.4|1040.2|1040|1039.6|9853
1615904040000|2021-03-16 14:14:00|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|800
1615904050000|2021-03-16 14:14:10|1040.4|1039.8|1039.8|1039.4|1040.4|1040|1039.8|1039.4|0
1615904060000|2021-03-16 14:14:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|872
1615904080000|2021-03-16 14:14:40||1039.2||1039.2||1039.2||1039.2|0
1615904090000|2021-03-16 14:14:50|1040|1039.4|1040.2|1039.8|1040.2|1039.8|1040|1039.4|8
1615904100000|2021-03-16 14:15:00|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|0
1615904110000|2021-03-16 14:15:10|1040.2||1040.2||1040.2||1040.2||0
1615904120000|2021-03-16 14:15:20|1040.4|1039.8|1040.6|1040.2|1040.6|1040.4|1040.4|1039.8|2015
1615904150000|2021-03-16 14:15:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|2948
1615904160000|2021-03-16 14:16:00|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|1295
1615904170000|2021-03-16 14:16:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|675
1615904180000|2021-03-16 14:16:20|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1041|1115
1615904190000|2021-03-16 14:16:30|1041.4|1041.2|1041.4|1041|1041.4|1041.4|1041.2|1041|2178
1615904200000|2021-03-16 14:16:40||1041.2||1041.2||1041.2||1041.2|0
1615904220000|2021-03-16 14:17:00|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|16344
1615904240000|2021-03-16 14:17:20|1042.2|1041.8|1043.2|1042.8|1043.2|1043|1042|1041.8|56590
1615904250000|2021-03-16 14:17:30|1043.4|1043|1043.4|1043.2|1043.8|1043.4|1042.6|1042.4|26736
1615904260000|2021-03-16 14:17:40|1043.2|1042.8|1043.2|1042.8|1043.6|1043.2|1042.8|1042.6|19216
1615904270000|2021-03-16 14:17:50|1043|1043|1043.2|1042.8|1043.4|1043|1042.8|1042.6|25221
1615904280000|2021-03-16 14:18:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|723
1615904290000|2021-03-16 14:18:10|1043.2||1043.4||1043.4||1043.2||0
1615904300000|2021-03-16 14:18:20|1043.6||1043.6||1043.6||1043.6||0
1615904310000|2021-03-16 14:18:30|1043.4||1043.6||1043.6||1043.4||0
1615904320000|2021-03-16 14:18:40|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1042.8|1042.4|15676
1615904330000|2021-03-16 14:18:50|1043.4|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|2023
1615904340000|2021-03-16 14:19:00|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.4|1042.8|1752
1615904350000|2021-03-16 14:19:10|1043.6|1043.2|1044|1043.6|1044.2|1043.8|1043.6|1043.2|2583
1615904360000|2021-03-16 14:19:20|1044.2||1044.2||1044.2||1044||0
1615904370000|2021-03-16 14:19:30|1044||1044||1044||1043.8||100
1615904380000|2021-03-16 14:19:40|1043.8|1043.4|1043.2|1042.6|1043.8|1043.4|1043.2|1042.6|2324
1615904390000|2021-03-16 14:19:50||1042.8||1042.8||1042.8||1042.6|0
1615904410000|2021-03-16 14:20:10|1043|1043|1043.2|1043|1043.2|1043|1043|1043|2
1615904420000|2021-03-16 14:20:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1089
1615904430000|2021-03-16 14:20:30|||||||||350
1615904450000|2021-03-16 14:20:50|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|1208
1615904470000|2021-03-16 14:21:10|1043.2|1043|1043.6|1043|1043.6|1043.2|1043|1042.8|3015
1615904480000|2021-03-16 14:21:20|1043.4||1043.4||1043.4||1043.4||0
1615904500000|2021-03-16 14:21:40|1043.6|1043.2|1044.4|1043.8|1044.6|1043.8|1043.6|1043.2|1623
1615904510000|2021-03-16 14:21:50|1044.2||1044.4||1044.4||1044.2||75
1615904520000|2021-03-16 14:22:00|1044.2|1043.6|1044|1043.6|1044.4|1043.6|1043.6|1043.4|3878
1615904530000|2021-03-16 14:22:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|548
1615904540000|2021-03-16 14:22:20|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|1187
1615904570000|2021-03-16 14:22:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|4135
1615904580000|2021-03-16 14:23:00|1043.2||1043.2||1043.4||1043.2||0
1615904600000|2021-03-16 14:23:20|1043|1042.8|1043.2|1042.8|1043.4|1043.2|1043|1042.8|4084
1615904610000|2021-03-16 14:23:30|1043|1042.6|1043.4|1042.8|1043.4|1043|1042.8|1042.4|13534
1615904620000|2021-03-16 14:23:40|1044|1043|1043.2|1042.8|1044|1043.6|1043.2|1042.8|19306
1615904640000|2021-03-16 14:24:00|1043|1042.6|1043.2|1043|1043.2|1043|1043|1042.6|2039
1615904650000|2021-03-16 14:24:10|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|4700
1615904660000|2021-03-16 14:24:20|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.6|1539
1615904670000|2021-03-16 14:24:30|1043.4||1043.2||1043.4||1043.2||0
1615904680000|2021-03-16 14:24:40||1043||1043||1043||1043|0
1615904700000|2021-03-16 14:25:00|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|373
1615904710000|2021-03-16 14:25:10|1044|1043.8|1042.6|1042.2|1044|1043.8|1042.4|1042|11617
1615904720000|2021-03-16 14:25:20|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1615904740000|2021-03-16 14:25:40|1042.2|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|600
1615904750000|2021-03-16 14:25:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|11145
1615904760000|2021-03-16 14:26:00|1041.6|1041.2|1041.6|1041|1041.8|1041.4|1041.4|1041|2104
1615904770000|2021-03-16 14:26:10|1041.4|1041.2|1041.8|1041.2|1041.8|1041.2|1041.4|1041.2|500
1615904790000|2021-03-16 14:26:30|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|364
1615904800000|2021-03-16 14:26:40|1041.6|1041|1041.6|1041.2|1041.8|1041.2|1041.6|1041|685
1615904810000|2021-03-16 14:26:50|1041.8||1041.6||1041.8||1041.6||0
1615904820000|2021-03-16 14:27:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|500
1615904830000|2021-03-16 14:27:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|6768
1615904840000|2021-03-16 14:27:20|1040.8|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040.2|3389
1615904870000|2021-03-16 14:27:50|||||||||300
1615904880000|2021-03-16 14:28:00|1040.4||1040.6||1040.6||1040.4||1000
1615904890000|2021-03-16 14:28:10||1040||1040||1040.2||1040|300
1615904900000|2021-03-16 14:28:20|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1039.6|1039.2|12249
1615904910000|2021-03-16 14:28:30|1040.2|1040|1040.2|1040|1040.2|1040|1040|1039.6|6284
1615904930000|2021-03-16 14:28:50|1040.4|1040.2|1041|1040.8|1041.2|1040.8|1040.4|1040.2|3204
1615904940000|2021-03-16 14:29:00|1041.2||1041.2||1041.2||1041.2||2000
1615904960000|2021-03-16 14:29:20|1041||1041||1041||1041||0
1615904970000|2021-03-16 14:29:30|1041.2||1041.2||1041.2||1041.2||130
1615904980000|2021-03-16 14:29:40|1041.4|1041.2|1041.6|1041|1041.8|1041.4|1041.2|1040.8|8899
1615904990000|2021-03-16 14:29:50||1041.2||1041.2||1041.2||1041.2|0
1615905000000|2021-03-16 14:30:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1615905010000|2021-03-16 14:30:10|1041.6|1041.2|1040.8|1040.4|1041.6|1041.4|1040.8|1040.4|3243
1615905020000|2021-03-16 14:30:20|1041|1040.6|1041.6|1041.4|1041.8|1041.6|1041|1040.6|17541
1615905030000|2021-03-16 14:30:30|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|1833
1615905040000|2021-03-16 14:30:40|1041.6|1041|1041.6|1041.4|1041.6|1041.4|1041.6|1041|6488
1615905050000|2021-03-16 14:30:50|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|572
1615905060000|2021-03-16 14:31:00|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|8505
1615905070000|2021-03-16 14:31:10|1042.2|1041.8|1041.4|1040.8|1042.4|1041.8|1041.4|1040.8|3706
1615905080000|2021-03-16 14:31:20|1041.2|1041|1040.4|1040.2|1041.2|1041.2|1040|1039.6|7679
1615905090000|2021-03-16 14:31:30|1040.6|1040.4|1041.2|1040.8|1041.2|1041|1040.6|1040.4|513
1615905100000|2021-03-16 14:31:40|1041|1040.6|1041.2|1040.8|1041.4|1041.2|1041|1040.6|5039
1615905110000|2021-03-16 14:31:50||1041||1041||1041||1040.8|0
1615905120000|2021-03-16 14:32:00|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1040.8|1961
1615905130000|2021-03-16 14:32:10|1041.6|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|7419
1615905140000|2021-03-16 14:32:20|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.4|1041.2|1000
1615905150000|2021-03-16 14:32:30|1041.2|1040.4|1040.8|1040.4|1041.2|1040.8|1040.2|1040|39110
1615905180000|2021-03-16 14:33:00|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|823
1615905190000|2021-03-16 14:33:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1615905210000|2021-03-16 14:33:30|1041.4||1041.4||1041.4||1041.4||0
1615905220000|2021-03-16 14:33:40|1041.2|1041|1041|1040.6|1041.2|1041|1041|1040.6|1046
1615905230000|2021-03-16 14:33:50|1041.2|1040.8|1041.4|1041|1041.4|1041.2|1041.2|1040.8|2460
1615905240000|2021-03-16 14:34:00|1041.2||1041.4||1041.4||1041.2||100
1615905250000|2021-03-16 14:34:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|6016
1615905260000|2021-03-16 14:34:20|1042|1041.2|1041.4|1041|1042|1041.2|1041.2|1041|0
1615905270000|2021-03-16 14:34:30|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|7
1615905290000|2021-03-16 14:34:50|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.6|4900
1615905300000|2021-03-16 14:35:00|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.6|4086
1615905310000|2021-03-16 14:35:10|1040.6|1040.4|1040|1039.8|1040.6|1040.4|1040|1039.8|3608
1615905320000|2021-03-16 14:35:20|1039.8|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|2688
1615905350000|2021-03-16 14:35:50|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|1768
1615905360000|2021-03-16 14:36:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|3510
1615905370000|2021-03-16 14:36:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1615905380000|2021-03-16 14:36:20|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|1962
1615905390000|2021-03-16 14:36:30|1040.2|1039.8|1039.8|1039.6|1040.2|1039.8|1039.8|1039.4|2127
1615905400000|2021-03-16 14:36:40|1040.2|1039.4|1039.8|1039.4|1040.2|1040|1039.8|1039.4|18544
1615905410000|2021-03-16 14:36:50|1040|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.4|470
1615905420000|2021-03-16 14:37:00||1039.6||1039.4||1039.8||1039.4|0
1615905430000|2021-03-16 14:37:10|1039.8|1039.6|1040.4|1040|1040.4|1040.2|1039.8|1039.6|6836
1615905440000|2021-03-16 14:37:20|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|557
1615905450000|2021-03-16 14:37:30|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|100
1615905470000|2021-03-16 14:37:50|1040.6|1040.2|1041.2|1040.6|1041.2|1040.6|1040.6|1040.2|1288
1615905480000|2021-03-16 14:38:00|1041|1040.8|1041.4|1041|1041.6|1041.2|1040.8|1040.8|7249
1615905490000|2021-03-16 14:38:10|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|1772
1615905500000|2021-03-16 14:38:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|1151
1615905510000|2021-03-16 14:38:30|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|368
1615905520000|2021-03-16 14:38:40|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|459
1615905530000|2021-03-16 14:38:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|1128
1615905540000|2021-03-16 14:39:00||1039.4||1039.6||1039.6||1039.4|0
1615905550000|2021-03-16 14:39:10|1039.8|1039.4|1039.2|1039|1039.8|1039.4|1039.2|1038.8|2752
1615905560000|2021-03-16 14:39:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|154
1615905580000|2021-03-16 14:39:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|3739
1615905590000|2021-03-16 14:39:50|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1615905600000|2021-03-16 14:40:00|1039.8||1039.6||1039.8||1039.6||0
1615905610000|2021-03-16 14:40:10|1039.8|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|373
1615905620000|2021-03-16 14:40:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|947
1615905630000|2021-03-16 14:40:30|1039.2|1039|1039|1038.6|1039.2|1039|1039|1038.6|940
1615905640000|2021-03-16 14:40:40|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|192
1615905650000|2021-03-16 14:40:50|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|974
1615905660000|2021-03-16 14:41:00|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.4|2857
1615905670000|2021-03-16 14:41:10|1039|1038.4|1038.6|1038.2|1039|1038.4|1038.6|1038.2|3872
1615905680000|2021-03-16 14:41:20||1038||1038.2||1038.2||1038|0
1615905690000|2021-03-16 14:41:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1615905700000|2021-03-16 14:41:40||1037.8||1037.8||1037.8||1037.8|0
1615905710000|2021-03-16 14:41:50|1038.6|1038|1038.6|1038.2|1038.6|1038.4|1038.6|1038|700
1615905720000|2021-03-16 14:42:00|1038.4|1038|1039|1038.6|1039.2|1038.6|1038.2|1037.8|9852
1615905730000|2021-03-16 14:42:10||1038.4||1038.4||1038.4||1038.4|0
1615905750000|2021-03-16 14:42:30|1038.8|1038.2|1038.2|1037.8|1038.8|1038.2|1038|1037.6|1017
1615905760000|2021-03-16 14:42:40|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.4|2407
1615905770000|2021-03-16 14:42:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|0
1615905780000|2021-03-16 14:43:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1615905790000|2021-03-16 14:43:10||1038.4||1038.2||1038.4||1038.2|0
1615905800000|2021-03-16 14:43:20|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|2300
1615905810000|2021-03-16 14:43:30|1038.2||1038.2||1038.2||1038.2||0
1615905820000|2021-03-16 14:43:40|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|1014
1615905840000|2021-03-16 14:44:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|516
1615905850000|2021-03-16 14:44:10||1037.4||1037.4||1037.4||1037.4|0
1615905880000|2021-03-16 14:44:40|1037.8|1037.6|1038.4|1038|1038.4|1038|1037.8|1037.6|2223
1615905890000|2021-03-16 14:44:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|5173
1615905900000|2021-03-16 14:45:00||1038.4||1038||1038.4||1038|2385
1615905910000|2021-03-16 14:45:10|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1037.8|1037.4|4665
1615905920000|2021-03-16 14:45:20||1037.6||1037.8||1037.8||1037.6|0
1615905930000|2021-03-16 14:45:30||1037.6||1037.6||1037.6||1037.6|500
1615905940000|2021-03-16 14:45:40|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|463
1615905950000|2021-03-16 14:45:50|1038.2||1038.4||1038.4||1038.2||0
1615905970000|2021-03-16 14:46:10|1038.6|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|902
1615905980000|2021-03-16 14:46:20|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|719
1615905990000|2021-03-16 14:46:30|1037.8||1037.8||1037.8||1037.8||0
1615906010000|2021-03-16 14:46:50|1037.6|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.2|662
1615906020000|2021-03-16 14:47:00|1038|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.6|6160
1615906050000|2021-03-16 14:47:30|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.2|1038|400
1615906070000|2021-03-16 14:47:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|999
1615906080000|2021-03-16 14:48:00|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|2828
1615906090000|2021-03-16 14:48:10|1038.6|1038.2|1038|1037.6|1038.6|1038.2|1038|1037.6|3024
1615906100000|2021-03-16 14:48:20|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.4|1037.2|18805
1615906110000|2021-03-16 14:48:30|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1037|1036.6|1222
1615906120000|2021-03-16 14:48:40|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|0
1615906130000|2021-03-16 14:48:50||1036.8||1036.8||1036.8||1036.8|0
1615906140000|2021-03-16 14:49:00|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.2|6739
1615906150000|2021-03-16 14:49:10|1037.4|1036.6|1037.4|1036.8|1037.4|1037|1037.2|1036.6|13669
1615906160000|2021-03-16 14:49:20|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|1500
1615906170000|2021-03-16 14:49:30|1037.6|1036.8|1038.2|1038|1038.2|1038|1037.6|1036.8|286
1615906180000|2021-03-16 14:49:40|1038.4|1037.8|1038|1037.6|1038.4|1037.8|1038|1037.6|0
1615906190000|2021-03-16 14:49:50|||||||||100
1615906200000|2021-03-16 14:50:00|1038.4|1037.8|1038.6|1038.2|1038.6|1038.2|1038.4|1037.8|1649
1615906220000|2021-03-16 14:50:20|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|2575
1615906260000|2021-03-16 14:51:00|1037.6||1037.8||1037.8||1037.6||8
1615906270000|2021-03-16 14:51:10||1037.6||1037.6||1037.6||1037.6|600
1615906280000|2021-03-16 14:51:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|219
1615906290000|2021-03-16 14:51:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1615906300000|2021-03-16 14:51:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|755
1615906310000|2021-03-16 14:51:50|1037.2|1037.2|1037.8|1037.4|1037.8|1037.4|1037.2|1037.2|1416
1615906320000|2021-03-16 14:52:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|1778
1615906330000|2021-03-16 14:52:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|377
1615906340000|2021-03-16 14:52:20||1037||1037.2||1037.2||1037|0
1615906350000|2021-03-16 14:52:30|1037.4|1037|1037|1036.6|1037.4|1037.2|1037|1036.6|3101
1615906360000|2021-03-16 14:52:40|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|2964
1615906370000|2021-03-16 14:52:50|1036.8||1037||1037||1036.8||0
1615906390000|2021-03-16 14:53:10|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.6|8000
1615906400000|2021-03-16 14:53:20|1037.2|1036.6|1037.6|1037|1037.6|1037.2|1037.2|1036.6|3183
1615906410000|2021-03-16 14:53:30|1037.4|1037.2|1037.2|1036.6|1037.4|1037.2|1037|1036.6|2849
1615906430000|2021-03-16 14:53:50||1036.8||1037||1037||1036.8|0
1615906440000|2021-03-16 14:54:00|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|0
1615906450000|2021-03-16 14:54:10||1036.4||1036.8||1036.8||1036.4|0
1615906460000|2021-03-16 14:54:20|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|458
1615906470000|2021-03-16 14:54:30|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1615906480000|2021-03-16 14:54:40|1037.2||1037||1037.2||1037||0
1615906490000|2021-03-16 14:54:50||1036.4||1036.6||1036.6||1036.4|0
1615906510000|2021-03-16 14:55:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|400
1615906520000|2021-03-16 14:55:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1615906530000|2021-03-16 14:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1615906540000|2021-03-16 14:55:40|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|794
1615906550000|2021-03-16 14:55:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|5
1615906560000|2021-03-16 14:56:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|2474
1615906570000|2021-03-16 14:56:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|16868
1615906580000|2021-03-16 14:56:20|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|1633
1615906590000|2021-03-16 14:56:30||1035.4||1035.4||1035.4||1035.4|0
1615906600000|2021-03-16 14:56:40|1035.8|1035.6|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|2
1615906610000|2021-03-16 14:56:50|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|2074
1615906620000|2021-03-16 14:57:00|1035.4|1035|1035.8|1035.4|1035.8|1035.6|1035.2|1035|10056
1615906630000|2021-03-16 14:57:10|1036|1035.6|1036.6|1036.2|1036.6|1036.2|1036|1035.6|12534
1615906640000|2021-03-16 14:57:20|1036.8|1036|1036.8|1036.2|1036.8|1036.2|1036.8|1036|600
1615906650000|2021-03-16 14:57:30|1037|1036.4|1036.8|1036.4|1037|1036.8|1036.8|1036.4|2012
1615906660000|2021-03-16 14:57:40|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|0
1615906670000|2021-03-16 14:57:50|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1960
1615906680000|2021-03-16 14:58:00|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|4471
1615906690000|2021-03-16 14:58:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|4765
1615906700000|2021-03-16 14:58:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|192
1615906710000|2021-03-16 14:58:30|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1615906720000|2021-03-16 14:58:40||1036||1036||1036||1036|0
1615906730000|2021-03-16 14:58:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|4276
1615906760000|2021-03-16 14:59:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|719
1615906770000|2021-03-16 14:59:30|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1615906780000|2021-03-16 14:59:40||1036.2||1036.2||1036.2||1036.2|0
1615906810000|2021-03-16 15:00:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|9310
1615906820000|2021-03-16 15:00:20|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|3
1615906830000|2021-03-16 15:00:30|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|0
1615906840000|2021-03-16 15:00:40|1037.2|1036.4|1037.2|1036.6|1037.2|1036.8|1037.2|1036.4|0
1615906850000|2021-03-16 15:00:50|1037||1037||1037||1037||0
1615906860000|2021-03-16 15:01:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|38
1615906870000|2021-03-16 15:01:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.2|1036|932
1615906880000|2021-03-16 15:01:20|1036.2|1035.8|1035.6|1035.2|1036.2|1035.8|1035.6|1035.2|2316
1615906900000|2021-03-16 15:01:40|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.4|1996
1615906910000|2021-03-16 15:01:50||1035.4||1035.4||1035.4||1035.4|0
1615906920000|2021-03-16 15:02:00|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|0
1615906930000|2021-03-16 15:02:10|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035|2178
1615906940000|2021-03-16 15:02:20||1035.4||1035.4||1035.4||1035.4|0
1615906950000|2021-03-16 15:02:30|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|1157
1615906960000|2021-03-16 15:02:40|1035.6|1035|1035.4|1035|1035.6|1035|1034.8|1034.4|14591
1615906970000|2021-03-16 15:02:50|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035|1116
1615906980000|2021-03-16 15:03:00|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|5943
1615906990000|2021-03-16 15:03:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1615907000000|2021-03-16 15:03:20|1036|1035.6|1035.6|1035.2|1036.2|1036|1035.6|1035.2|8321
1615907010000|2021-03-16 15:03:30||1035||1035||1035||1035|0
1615907020000|2021-03-16 15:03:40|1035.4|1034.8|1035.2|1034.6|1035.4|1034.8|1035|1034.6|500
1615907030000|2021-03-16 15:03:50|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1393
1615907050000|2021-03-16 15:04:10||1034.8||1034.6||1034.8||1034.6|2
1615907060000|2021-03-16 15:04:20|1034.8||1035||1035||1034.8||0
1615907070000|2021-03-16 15:04:30|1034.8||1035||1035||1034.8||508
1615907110000|2021-03-16 15:05:10|1035.2|1034.8|1034.8|1034.4|1035.4|1035.2|1034.8|1034.4|1518
1615907130000|2021-03-16 15:05:30|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.4|1034|1200
1615907140000|2021-03-16 15:05:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1615907150000|2021-03-16 15:05:50|1034.2||1034.4||1034.4||1034.2||10
1615907160000|2021-03-16 15:06:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|6311
1615907170000|2021-03-16 15:06:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1615907180000|2021-03-16 15:06:20|1033.8|1033.4|1034.2|1033.6|1034.2|1033.8|1033.8|1033.4|6403
1615907190000|2021-03-16 15:06:30|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1033.8|1033.8|184
1615907200000|2021-03-16 15:06:40|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1615907210000|2021-03-16 15:06:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1615907220000|2021-03-16 15:07:00|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1034|2976
1615907240000|2021-03-16 15:07:20||1034.2||1034.2||1034.2||1034.2|0
1615907250000|2021-03-16 15:07:30|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1897
1615907260000|2021-03-16 15:07:40|1034.8|1034.4|1034.8|1034.2|1035|1034.8|1034.8|1034.2|4223
1615907280000|2021-03-16 15:08:00|1035|1034.4|1035.4|1035|1035.4|1035.2|1035|1034.4|15390
1615907290000|2021-03-16 15:08:10|1035.2|1035.2|1035.2|1035|1035.2|1035.2|1035.2|1035|433
1615907300000|2021-03-16 15:08:20|1035|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|11308
1615907310000|2021-03-16 15:08:30|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|2746
1615907330000|2021-03-16 15:08:50|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1035|1034.8|10916
1615907350000|2021-03-16 15:09:10||1035||1035||1035||1035|0
1615907360000|2021-03-16 15:09:20|1035.6|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|1737
1615907380000|2021-03-16 15:09:40|1035|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.6|3650
1615907390000|2021-03-16 15:09:50|1036||1035.8||1036||1035.8||0
1615907400000|2021-03-16 15:10:00||1035.6||1035.6||1035.6||1035.4|0
1615907410000|2021-03-16 15:10:10|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|2274
1615907420000|2021-03-16 15:10:20|1035.8|1035.4|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|1410
1615907430000|2021-03-16 15:10:30|1036|1035.4|1036|1035.6|1036|1035.6|1036|1035.4|0
1615907440000|2021-03-16 15:10:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|2572
1615907460000|2021-03-16 15:11:00|1035.8|1035.4|1036.4|1036.2|1036.4|1036.2|1035.6|1035.2|4518
1615907470000|2021-03-16 15:11:10||1036||1036||1036.2||1036|17
1615907480000|2021-03-16 15:11:20|||||||||100
1615907500000|2021-03-16 15:11:40|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036|21057
1615907510000|2021-03-16 15:11:50|1036.8|1036.4|1036.6|1036|1037|1036.8|1036.4|1036|21069
1615907520000|2021-03-16 15:12:00|1036.4|1035.8|1036.2|1035.8|1036.4|1035.8|1036.2|1035.8|1238
1615907530000|2021-03-16 15:12:10|1036|1035.6|1036|1035.6|1036.2|1035.6|1035.8|1035.4|1446
1615907540000|2021-03-16 15:12:20|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.4|1035|42
1615907550000|2021-03-16 15:12:30|1035.6||1035.4||1035.6||1035.4||0
1615907570000|2021-03-16 15:12:50||1035.2||1035.2||1035.2||1035.2|0
1615907590000|2021-03-16 15:13:10|1035.2|1035|1035.4|1035|1035.6|1035.4|1035.2|1035|4709
1615907600000|2021-03-16 15:13:20||1035.2||1035||1035.2||1035|983
1615907610000|2021-03-16 15:13:30|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1100
1615907640000|2021-03-16 15:14:00|1035.6|1035.2|1035.4|1035|1035.8|1035.4|1035.4|1035|1536
1615907650000|2021-03-16 15:14:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1615907670000|2021-03-16 15:14:30|1035.4|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|561
1615907680000|2021-03-16 15:14:40|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|1402
1615907690000|2021-03-16 15:14:50|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|624
1615907700000|2021-03-16 15:15:00|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|1879
1615907710000|2021-03-16 15:15:10|1036|1035.8|1037|1036.4|1037|1036.4|1036|1035.8|6576
1615907720000|2021-03-16 15:15:20|1036.6|1036.6|1036.6|1036.4|1037|1036.6|1036.6|1036.4|1012
1615907730000|2021-03-16 15:15:30|1036.8|1036.6|1037.2|1036.6|1037.2|1036.6|1036.6|1036.6|1653
1615907740000|2021-03-16 15:15:40|1037.4|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|1923
1615907750000|2021-03-16 15:15:50|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|0
1615907760000|2021-03-16 15:16:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|192
1615907770000|2021-03-16 15:16:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1615907780000|2021-03-16 15:16:20|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|0
1615907790000|2021-03-16 15:16:30|1038.2|1037.6|1038.2|1037.8|1038.4|1037.8|1038|1037.6|0
1615907800000|2021-03-16 15:16:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|2005
1615907810000|2021-03-16 15:16:50|1037.8|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.4|2230
1615907820000|2021-03-16 15:17:00|1037.4|1037.2|1037|1036.6|1037.4|1037.2|1037|1036.6|5748
1615907830000|2021-03-16 15:17:10|1037.2|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.8|1074
1615907840000|2021-03-16 15:17:20|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|300
1615907850000|2021-03-16 15:17:30|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|1887
1615907860000|2021-03-16 15:17:40||1036.6||1036.6||1036.6||1036.6|0
1615907870000|2021-03-16 15:17:50|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036.2|1035.6|3633
1615907880000|2021-03-16 15:18:00|1036|1035.6|1036.2|1035.8|1036.2|1036|1036|1035.6|924
1615907890000|2021-03-16 15:18:10|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|2789
1615907900000|2021-03-16 15:18:20|1036.2|1035.8|1036.4|1035.8|1036.6|1036.2|1036|1035.8|2726
1615907910000|2021-03-16 15:18:30||1036||1035.8||1036||1035.8|45
1615907920000|2021-03-16 15:18:40|1036.6|1036|1036.8|1036.4|1036.8|1036.6|1036.6|1035.8|5792
1615907930000|2021-03-16 15:18:50|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|610
1615907950000|2021-03-16 15:19:10|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2016
1615907960000|2021-03-16 15:19:20|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.4|826
1615907980000|2021-03-16 15:19:40|1037.2|1036.8|1037.4|1037.2|1037.4|1037.2|1037.2|1036.8|704
1615907990000|2021-03-16 15:19:50|1037.8|1037.6|1037.6|1037.2|1038|1037.6|1037.6|1037.2|30100
1615908010000|2021-03-16 15:20:10|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.6|1037.4|666
1615908020000|2021-03-16 15:20:20|1038.2|1037.6|1038|1037.6|1038.2|1038|1038|1037.6|8106
1615908030000|2021-03-16 15:20:30|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.2|1600
1615908040000|2021-03-16 15:20:40|1038.2|1037.8|1038.4|1038|1038.8|1038.6|1038.2|1037.8|26668
1615908050000|2021-03-16 15:20:50|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|0
1615908060000|2021-03-16 15:21:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|1778
1615908070000|2021-03-16 15:21:10|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|5602
1615908080000|2021-03-16 15:21:20|1038.8|1038.4|1038.4|1038|1039|1038.6|1038.4|1038|5497
1615908090000|2021-03-16 15:21:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1615908100000|2021-03-16 15:21:40|||||||||100
1615908120000|2021-03-16 15:22:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1615908130000|2021-03-16 15:22:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1615908140000|2021-03-16 15:22:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615908150000|2021-03-16 15:22:30|1039|1038.8|1038.8|1038.4|1039|1038.8|1038.8|1038.4|2675
1615908160000|2021-03-16 15:22:40|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|2171
1615908170000|2021-03-16 15:22:50|||||||||216
1615908190000|2021-03-16 15:23:10|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.6|3018
1615908200000|2021-03-16 15:23:20|1037.8||1038||1038||1037.8||2538
1615908210000|2021-03-16 15:23:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|1648
1615908220000|2021-03-16 15:23:40|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1036.8|769
1615908230000|2021-03-16 15:23:50|1037.6|1037.2|1037.6|1037.2|1038|1037.6|1037.6|1037.2|2238
1615908240000|2021-03-16 15:24:00|1037.8||1037.8||1037.8||1037.8||0
1615908260000|2021-03-16 15:24:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.6|1037.4|1037.2|4719
1615908270000|2021-03-16 15:24:30|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1615908280000|2021-03-16 15:24:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1615908300000|2021-03-16 15:25:00||1037.2||1037.2||1037.2||1037.2|591
1615908310000|2021-03-16 15:25:10|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|2198
1615908320000|2021-03-16 15:25:20|1037.4|1037|1037|1036.6|1037.4|1037|1036.8|1036.6|1197
1615908330000|2021-03-16 15:25:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|733
1615908340000|2021-03-16 15:25:40|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|1997
1615908350000|2021-03-16 15:25:50|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|1000
1615908360000|2021-03-16 15:26:00|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|2460
1615908370000|2021-03-16 15:26:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|7563
1615908390000|2021-03-16 15:26:30|1038|1037.6|1038.4|1038|1038.6|1038.2|1038|1037.6|2363
1615908400000|2021-03-16 15:26:40|1038.2|1037.8|1037.8|1037.4|1038.4|1037.8|1037.8|1037.4|0
1615908410000|2021-03-16 15:26:50|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|2065
1615908420000|2021-03-16 15:27:00|1038||1037.8||1038||1037.8||3
1615908440000|2021-03-16 15:27:20|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|101
1615908450000|2021-03-16 15:27:30|1038.4|1037.6|1038|1037.6|1038.4|1037.6|1038|1037.6|992
1615908460000|2021-03-16 15:27:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1615908480000|2021-03-16 15:28:00|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1615908490000|2021-03-16 15:28:10|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|397
1615908500000|2021-03-16 15:28:20|1038.8||1038.6||1038.8||1038.6||300
1615908510000|2021-03-16 15:28:30|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|1926
1615908530000|2021-03-16 15:28:50|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|2803
1615908540000|2021-03-16 15:29:00|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1039|9148
1615908550000|2021-03-16 15:29:10|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039|510
1615908560000|2021-03-16 15:29:20|1040.2|1039.8|1039.8|1039.4|1040.6|1040|1039.8|1039.4|3922
1615908570000|2021-03-16 15:29:30|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039.2|2735
1615908590000|2021-03-16 15:29:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|2447
1615908600000|2021-03-16 15:30:00|1039.6||1039.6||1039.6||1039.6||0
1615908610000|2021-03-16 15:30:10|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1039|1038.8|2390
1615908640000|2021-03-16 15:30:40|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|430
1615908650000|2021-03-16 15:30:50|1039.6|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|617
1615908670000|2021-03-16 15:31:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1039|1147
1615908680000|2021-03-16 15:31:20||1038.8||1039||1039||1038.8|0
1615908710000|2021-03-16 15:31:50|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|322
1615908720000|2021-03-16 15:32:00|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|668
1615908730000|2021-03-16 15:32:10||1038.6||1038.6||1038.6||1038.6|500
1615908740000|2021-03-16 15:32:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615908750000|2021-03-16 15:32:30|1039|1038.6|1039|1038.6|1039.2|1039|1038.8|1038.6|10268
1615908770000|2021-03-16 15:32:50|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|1530
1615908780000|2021-03-16 15:33:00|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039|1039|1019
1615908790000|2021-03-16 15:33:10||1039||1039||1039.2||1039|2975
1615908800000|2021-03-16 15:33:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1615908810000|2021-03-16 15:33:30|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|5816
1615908820000|2021-03-16 15:33:40|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|1651
1615908830000|2021-03-16 15:33:50|1039.2|1039|1038.8|1038.4|1039.2|1039|1038.8|1038.4|5318
1615908840000|2021-03-16 15:34:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.4|1038.2|1720
1615908850000|2021-03-16 15:34:10|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1615908860000|2021-03-16 15:34:20|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1615908870000|2021-03-16 15:34:30|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.2|4516
1615908880000|2021-03-16 15:34:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|640
1615908900000|2021-03-16 15:35:00|1038.2|1037.8|1038.4|1038|1038.6|1038|1038.2|1037.8|728
1615908910000|2021-03-16 15:35:10|1038.2|1037.8|1037.6|1037.2|1038.2|1038|1037.4|1037.2|1149
1615908920000|2021-03-16 15:35:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1615908930000|2021-03-16 15:35:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1615908940000|2021-03-16 15:35:40|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.2|3249
1615908950000|2021-03-16 15:35:50|1037.6|1037.2|1038|1037.4|1038|1037.4|1037.4|1037|3599
1615908960000|2021-03-16 15:36:00|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|1016
1615908970000|2021-03-16 15:36:10|1038.2|1038|1038.4|1038|1038.4|1038|1038|1037.8|6354
1615908980000|2021-03-16 15:36:20|1038.6||1038.6||1038.6||1038.4||0
1615908990000|2021-03-16 15:36:30|1038.4|1038.2|1039.4|1039|1039.4|1039.2|1038.4|1038.2|2232
1615909000000|2021-03-16 15:36:40|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.8|4213
1615909010000|2021-03-16 15:36:50|1039|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|834
1615909020000|2021-03-16 15:37:00||1038.6||1038.6||1038.6||1038.6|0
1615909030000|2021-03-16 15:37:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|196
1615909040000|2021-03-16 15:37:20||1038.8||1039||1039||1038.8|0
1615909050000|2021-03-16 15:37:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1615909070000|2021-03-16 15:37:50|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1653
1615909080000|2021-03-16 15:38:00|1039||1039||1039||1039||0
1615909090000|2021-03-16 15:38:10|1039.2|1038.6|1039.6|1039.4|1039.6|1039.4|1039.2|1038.6|10259
1615909100000|2021-03-16 15:38:20|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|500
1615909110000|2021-03-16 15:38:30|1039.6|1039.4|1039|1038.6|1039.8|1039.4|1039|1038.4|13300
1615909120000|2021-03-16 15:38:40|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|7000
1615909140000|2021-03-16 15:39:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038|0
1615909180000|2021-03-16 15:39:40|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|500
1615909200000|2021-03-16 15:40:00||1038||1038||1038||1038|0
1615909220000|2021-03-16 15:40:20|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.6|1037.4|3982
1615909230000|2021-03-16 15:40:30|1037.6|1037.6|1037.8|1037.6|1037.8|1037.6|1037.6|1037.6|1588
1615909240000|2021-03-16 15:40:40|1038|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.6|3840
1615909260000|2021-03-16 15:41:00|1037.8||1037.8||1037.8||1037.8||0
1615909280000|2021-03-16 15:41:20|1038|1037.8|1038.8|1038.4|1038.8|1038.4|1038|1037.8|6981
1615909290000|2021-03-16 15:41:30|1038.6|1038.6|1038.6|1038.4|1038.6|1038.6|1038.6|1038.4|558
1615909300000|2021-03-16 15:41:40|1038.8||1038.8||1038.8||1038.8||314
1615909310000|2021-03-16 15:41:50||1038.6||1038.4||1038.6||1038.4|0
1615909320000|2021-03-16 15:42:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038|13354
1615909330000|2021-03-16 15:42:10|1038.6|1038|1038.2|1037.8|1038.6|1038|1038.2|1037.8|1004
1615909340000|2021-03-16 15:42:20||1038||1037.8||1038||1037.8|0
1615909370000|2021-03-16 15:42:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|2090
1615909380000|2021-03-16 15:43:00|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|3368
1615909390000|2021-03-16 15:43:10|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|2123
1615909410000|2021-03-16 15:43:30|||||||||116
1615909420000|2021-03-16 15:43:40|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|1567
1615909430000|2021-03-16 15:43:50|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|853
1615909470000|2021-03-16 15:44:30|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|2775
1615909480000|2021-03-16 15:44:40|1038|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|3213
1615909490000|2021-03-16 15:44:50|1037.8||1037.6||1037.8||1037.6||0
1615909500000|2021-03-16 15:45:00|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.4|2033
1615909510000|2021-03-16 15:45:10|1037.8||1037.8||1037.8||1037.8||0
1615909520000|2021-03-16 15:45:20|1038||1038||1038||1038||493
1615909530000|2021-03-16 15:45:30|1037.8||1038||1038||1037.8||0
1615909540000|2021-03-16 15:45:40|1037.8|1037.8|1038.2|1038|1038.4|1038.2|1037.8|1037.8|10082
1615909550000|2021-03-16 15:45:50|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038|436
1615909560000|2021-03-16 15:46:00|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|2542
1615909570000|2021-03-16 15:46:10|1038.6|1038|1038.6|1038.2|1038.6|1038.4|1038.6|1038|2978
1615909610000|2021-03-16 15:46:50|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|4043
1615909620000|2021-03-16 15:47:00|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.6|1038.4|11762
1615909630000|2021-03-16 15:47:10|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1615909660000|2021-03-16 15:47:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4401
1615909670000|2021-03-16 15:47:50|1038.4||1038.6||1038.6||1038.4||449
1615909680000|2021-03-16 15:48:00|1038.4||1038.6||1038.6||1038.4||1000
1615909690000|2021-03-16 15:48:10|1038.4||1038.4||1038.4||1038.4||0
1615909700000|2021-03-16 15:48:20|1038.6||1038.6||1038.6||1038.4||250
1615909710000|2021-03-16 15:48:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|660
1615909730000|2021-03-16 15:48:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|3031
1615909740000|2021-03-16 15:49:00|1038.6|1038.2|1038.4|1038|1038.8|1038.4|1038.4|1038|4246
1615909760000|2021-03-16 15:49:20|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|429
1615909770000|2021-03-16 15:49:30|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|0
1615909780000|2021-03-16 15:49:40|1038.2|1038|1038.4|1038|1038.4|1038.2|1038.2|1038|0
1615909810000|2021-03-16 15:50:10|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|2443
1615909820000|2021-03-16 15:50:20|1038.8||1038.6||1038.8||1038.6||0
1615909830000|2021-03-16 15:50:30|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|200
1615909840000|2021-03-16 15:50:40|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.2|1037.8|1226
1615909850000|2021-03-16 15:50:50|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|515
1615909860000|2021-03-16 15:51:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038|5844
1615909890000|2021-03-16 15:51:30|1038.4||1038.4||1038.4||1038.4||0
1615909900000|2021-03-16 15:51:40|1038.6|1038.4|1038.8|1038.2|1038.8|1038.6|1038.6|1038.2|2507
1615909910000|2021-03-16 15:51:50|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|1317
1615909920000|2021-03-16 15:52:00||1038.6||1038.6||1038.6||1038.6|0
1615909930000|2021-03-16 15:52:10|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|41
1615909940000|2021-03-16 15:52:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|10000
1615909980000|2021-03-16 15:53:00||1039.2||1039.2||1039.2||1039.2|0
1615909990000|2021-03-16 15:53:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|461
1615910020000|2021-03-16 15:53:40|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1040|1039.6|8695
1615910030000|2021-03-16 15:53:50|1040.4|1040.4|1040.4|1040|1040.4|1040.4|1040|1039.8|8793
1615910040000|2021-03-16 15:54:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|3028
1615910050000|2021-03-16 15:54:10|1040.8||1040.8||1040.8||1040.6||0
1615910060000|2021-03-16 15:54:20|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|497
1615910070000|2021-03-16 15:54:30|1040.8||1040.8||1040.8||1040.8||0
1615910080000|2021-03-16 15:54:40||1040.4||1040.6||1040.6||1040.4|436
1615910090000|2021-03-16 15:54:50|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|5494
1615910100000|2021-03-16 15:55:00|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|1549
1615910110000|2021-03-16 15:55:10||1040.8||1040.6||1040.8||1040.6|508
1615910140000|2021-03-16 15:55:40||1040.8||1040.8||1040.8||1040.8|0
1615910160000|2021-03-16 15:56:00|1041.2||1041||1041.2||1041||2164
1615910170000|2021-03-16 15:56:10|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|6204
1615910190000|2021-03-16 15:56:30||1040.6||1040.4||1040.6||1040.4|0
1615910200000|2021-03-16 15:56:40|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.6|1355
1615910210000|2021-03-16 15:56:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1935
1615910220000|2021-03-16 15:57:00|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|20
1615910230000|2021-03-16 15:57:10|1041.4|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|6400
1615910240000|2021-03-16 15:57:20|1041|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|6296
1615910250000|2021-03-16 15:57:30|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|3133
1615910260000|2021-03-16 15:57:40|1040.2|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|556
1615910270000|2021-03-16 15:57:50|||||||||100
1615910290000|2021-03-16 15:58:10|1040.6|1040.2|1040.6|1040|1040.8|1040.6|1040.4|1040|7766
1615910300000|2021-03-16 15:58:20||1040.2||1040.2||1040.2||1040.2|0
1615910310000|2021-03-16 15:58:30|||||||||100
1615910320000|2021-03-16 15:58:40|1040.8|1040.4|1041.4|1041|1041.4|1041|1040.8|1040.4|3321
1615910330000|2021-03-16 15:58:50|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|500
1615910340000|2021-03-16 15:59:00||1041.2||1041.2||1041.2||1041.2|0
1615910360000|2021-03-16 15:59:20|1041.8||1041.6||1041.8||1041.4||558
1615910370000|2021-03-16 15:59:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1615910380000|2021-03-16 15:59:40|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1615910400000|2021-03-16 16:00:00|1042|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|5586
1615910410000|2021-03-16 16:00:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|1149
1615910420000|2021-03-16 16:00:20|1041.6|1041.4|1041.2|1040.8|1041.6|1041.4|1041.2|1040.8|14455
1615910430000|2021-03-16 16:00:30|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.6|1040.2|5392
1615910440000|2021-03-16 16:00:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|2998
1615910450000|2021-03-16 16:00:50|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|1369
1615910460000|2021-03-16 16:01:00|1041.4|1040.8|1041|1040.6|1041.4|1041|1040.8|1040.6|2412
1615910470000|2021-03-16 16:01:10|1041.2||1041.2||1041.2||1041||0
1615910480000|2021-03-16 16:01:20|1041|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|10346
1615910490000|2021-03-16 16:01:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040|1671
1615910500000|2021-03-16 16:01:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1615910510000|2021-03-16 16:01:50|1040.8||1040.6||1040.8||1040.6||0
1615910520000|2021-03-16 16:02:00|1040.4|1040|1040.6|1040|1040.6|1040|1040.4|1040|0
1615910530000|2021-03-16 16:02:10|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|550
1615910540000|2021-03-16 16:02:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|12714
1615910550000|2021-03-16 16:02:30||1039.4||1039.6||1039.6||1039.4|0
1615910560000|2021-03-16 16:02:40||1039.4||1039.6||1039.6||1039.4|0
1615910570000|2021-03-16 16:02:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1615910580000|2021-03-16 16:03:00|1039.6||1039.8||1039.8||1039.6||0
1615910590000|2021-03-16 16:03:10|1039.6|1039.6|1039.6|1039|1039.8|1039.6|1039.6|1039|3500
1615910600000|2021-03-16 16:03:20|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|3713
1615910610000|2021-03-16 16:03:30||1039.6||1039.6||1039.6||1039.6|0
1615910630000|2021-03-16 16:03:50|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|2615
1615910640000|2021-03-16 16:04:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|5271
1615910650000|2021-03-16 16:04:10|1039.2||1039.2||1039.2||1039.2||465
1615910660000|2021-03-16 16:04:20|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039|2670
1615910670000|2021-03-16 16:04:30|1040|1039.4|1040|1039.6|1040.2|1040|1039.8|1039.4|21964
1615910690000|2021-03-16 16:04:50|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|16833
1615910700000|2021-03-16 16:05:00|1039.6|1039.2|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|6692
1615910710000|2021-03-16 16:05:10|1040|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|5294
1615910730000|2021-03-16 16:05:30|1039.8|1039.8|1040.2|1040|1040.2|1040|1039.8|1039.8|7301
1615910740000|2021-03-16 16:05:40|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|3483
1615910750000|2021-03-16 16:05:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|8126
1615910760000|2021-03-16 16:06:00|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|4904
1615910770000|2021-03-16 16:06:10|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1615910780000|2021-03-16 16:06:20||1039.8||1039.8||1040||1039.8|1322
1615910820000|2021-03-16 16:07:00|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|21839
1615910830000|2021-03-16 16:07:10|1040.6|1040.2|1041|1040.8|1041|1040.8|1040.6|1040|15568
1615910840000|2021-03-16 16:07:20||1040.6||1040.6||1040.8||1040.6|0
1615910860000|2021-03-16 16:07:40||1040.8||1040.8||1040.8||1040.8|3008
1615910870000|2021-03-16 16:07:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|12859
1615910880000|2021-03-16 16:08:00|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|7564
1615910890000|2021-03-16 16:08:10|1040.8||1040.8||1041||1040.8||0
1615910900000|2021-03-16 16:08:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|3945
1615910910000|2021-03-16 16:08:30|1041||1040.8||1041||1040.8||0
1615910920000|2021-03-16 16:08:40|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|5846
1615910930000|2021-03-16 16:08:50||1040.2||1040||1040.2||1040|3
1615910950000|2021-03-16 16:09:10|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|1314
1615910970000|2021-03-16 16:09:30|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|2110
1615910980000|2021-03-16 16:09:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|10992
1615910990000|2021-03-16 16:09:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1615911010000|2021-03-16 16:10:10|1041|1041|1041.6|1041.4|1041.6|1041.4|1041|1041|8353
1615911020000|2021-03-16 16:10:20|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5413
1615911030000|2021-03-16 16:10:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.6|1041.6|1041.2|5108
1615911040000|2021-03-16 16:10:40|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|411
1615911050000|2021-03-16 16:10:50|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.6|0
1615911080000|2021-03-16 16:11:20|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|1789
1615911100000|2021-03-16 16:11:40|1041.8||1042||1042||1041.8||2251
1615911110000|2021-03-16 16:11:50|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|4171
1615911120000|2021-03-16 16:12:00|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|1223
1615911130000|2021-03-16 16:12:10|||||||||300
1615911140000|2021-03-16 16:12:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.4|4597
1615911150000|2021-03-16 16:12:30|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|7379
1615911160000|2021-03-16 16:12:40|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|2949
1615911180000|2021-03-16 16:13:00|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1043|1042.6|5234
1615911190000|2021-03-16 16:13:10|1043.2|1043|1043.2|1043|1043.2|1043|1043|1042.6|5497
1615911210000|2021-03-16 16:13:30|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1830
1615911220000|2021-03-16 16:13:40|||||||||1042
1615911240000|2021-03-16 16:14:00|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1615911250000|2021-03-16 16:14:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|4098
1615911260000|2021-03-16 16:14:20|1043.6|1043.2|1042.8|1042.4|1043.6|1043.2|1042.8|1042.4|2573
1615911270000|2021-03-16 16:14:30|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|20
1615911280000|2021-03-16 16:14:40|1042.6||1042.6||1042.6||1042.6||0
1615911300000|2021-03-16 16:15:00|1042.8|1042.6|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|2700
1615911310000|2021-03-16 16:15:10|1043|1042.4|1043|1042.2|1043|1042.4|1043|1042.2|2772
1615911320000|2021-03-16 16:15:20|1043.2|1042.4|1042.8|1042.2|1043.2|1042.6|1042.8|1042.2|0
1615911330000|2021-03-16 16:15:30|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|0
1615911340000|2021-03-16 16:15:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2188
1615911350000|2021-03-16 16:15:50|1042.6|1042.2|1042.6|1042|1042.8|1042.2|1042.4|1042|1154
1615911360000|2021-03-16 16:16:00|1042.4|1041.8|1042.4|1041.8|1042.4|1042|1042.4|1041.8|0
1615911370000|2021-03-16 16:16:10|1042.6|1042|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1615911380000|2021-03-16 16:16:20|1042.4|1042|1042.6|1042.2|1042.8|1042.2|1042.4|1042|500
1615911400000|2021-03-16 16:16:40|1042.8|1042.4|1043|1042.4|1043.2|1042.6|1042.8|1042.4|1537
1615911410000|2021-03-16 16:16:50|1042.8|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.2|3025
1615911420000|2021-03-16 16:17:00|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1615911430000|2021-03-16 16:17:10|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.4|321
1615911440000|2021-03-16 16:17:20|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|591
1615911470000|2021-03-16 16:17:50|1042.8|1042.2|1043.2|1042.6|1043.2|1042.6|1042.8|1042.2|0
1615911490000|2021-03-16 16:18:10|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1615911500000|2021-03-16 16:18:20|1043|1042.2|1042.6|1042|1043|1042.4|1042.6|1042|983
1615911510000|2021-03-16 16:18:30|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1042|0
1615911520000|2021-03-16 16:18:40|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|559
1615911550000|2021-03-16 16:19:10|1042.6|1042|1041.8|1041.4|1042.6|1042|1041.8|1041.4|100
1615911560000|2021-03-16 16:19:20|1042|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|516
1615911590000|2021-03-16 16:19:50|1042.2|1041.8|1042.6|1042|1042.6|1042|1042.2|1041.6|2338
1615911600000|2021-03-16 16:20:00|1042.8|1041.8|1042.8|1042.2|1043|1042.2|1042.8|1041.8|0
1615911650000|2021-03-16 16:20:50||1042||1042||1042||1042|4333
1615911660000|2021-03-16 16:21:00|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042|1041.4|1142
1615911670000|2021-03-16 16:21:10|1042|1041.4|1042|1041.4|1042|1041.6|1042|1041.4|0
1615911680000|2021-03-16 16:21:20|1042.2|1041.6|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|550
1615911690000|2021-03-16 16:21:30|1042.4|1041.8|1042|1041.4|1042.4|1041.8|1042|1041.4|1104
1615911710000|2021-03-16 16:21:50|1042.2|1041.6|1042|1041.4|1042.4|1041.8|1042|1041.4|1941
1615911720000|2021-03-16 16:22:00|1042.2|1041.6|1041.6|1041|1042.2|1041.6|1041.6|1041|2916
1615911730000|2021-03-16 16:22:10|1042|1041.4|1042|1041.4|1042|1041.4|1041.6|1041.2|276
1615911750000|2021-03-16 16:22:30|1041.8|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1615911760000|2021-03-16 16:22:40|1042||1042||1042||1042||0
1615911770000|2021-03-16 16:22:50|1041.8|1041.4|1042.2|1041.6|1042.2|1041.8|1041.8|1041.4|500
1615911780000|2021-03-16 16:23:00|1042|1041.8|1042.6|1042|1042.6|1042|1042|1041.8|1196
1615911790000|2021-03-16 16:23:10|1042.8|1042.2|1042.6|1042|1042.8|1042.4|1042.6|1042|567
1615911800000|2021-03-16 16:23:20|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1615911810000|2021-03-16 16:23:30|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1615911820000|2021-03-16 16:23:40|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|107
1615911830000|2021-03-16 16:23:50|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042.2|1041.6|0
1615911840000|2021-03-16 16:24:00|1042.4|1041.8|1042.6|1042.2|1042.6|1042.2|1042.4|1041.8|1381
1615911860000|2021-03-16 16:24:20|1042.4|1042|1042.2|1041.6|1042.4|1042|1042.2|1041.6|2534
1615911870000|2021-03-16 16:24:30|1041.6|1041.4|1042|1041.4|1042|1041.4|1041.6|1041.2|999
1615911890000|2021-03-16 16:24:50|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.2|1040.8|2859
1615911900000|2021-03-16 16:25:00|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.4|280
1615911910000|2021-03-16 16:25:10|1041|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.4|402
1615911920000|2021-03-16 16:25:20|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1040.8|1040.2|836
1615911930000|2021-03-16 16:25:30|1041.2|1040.6|1041.4|1040.8|1041.6|1041|1041.2|1040.6|767
1615911940000|2021-03-16 16:25:40|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041|1103
1615911950000|2021-03-16 16:25:50|1042|1041|1041.8|1041.2|1042|1041.4|1041.8|1041|500
1615911960000|2021-03-16 16:26:00|1042.2|1041.6|1042|1041.4|1042.4|1041.8|1042|1041.4|1179
1615911970000|2021-03-16 16:26:10|1041.8|1041.6|1041.8|1041.2|1042|1041.6|1041.8|1041.2|1144
1615911990000|2021-03-16 16:26:30|1042|1041.4|1041|1040.4|1042|1041.4|1041|1040.4|1298
1615912000000|2021-03-16 16:26:40|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.4|500
1615912010000|2021-03-16 16:26:50|1041|1040.4|1041|1040.6|1041.2|1040.6|1041|1040.4|437
1615912020000|2021-03-16 16:27:00|1041.2|1040.8|1041.8|1041.2|1041.8|1041.2|1041.2|1040.8|35
1615912030000|2021-03-16 16:27:10|1041.6|1041|1041.6|1041|1041.8|1041.2|1041.6|1041|192
1615912040000|2021-03-16 16:27:20|1041.8|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|466
1615912060000|2021-03-16 16:27:40|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.4|1040.8|267
1615912070000|2021-03-16 16:27:50|1041.6|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1615912080000|2021-03-16 16:28:00|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1040.8|0
1615912090000|2021-03-16 16:28:10|1041|1040.4|1041.2|1040.6|1041.2|1040.6|1041|1040.4|71
1615912100000|2021-03-16 16:28:20|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.2|1040.6|817
1615912110000|2021-03-16 16:28:30|1041.6||1041.4||1041.6||1041.4||0
1615912130000|2021-03-16 16:28:50|1041.6|1041|1041.8|1041.2|1042.2|1041.8|1041.4|1040.8|1879
1615912150000|2021-03-16 16:29:10|1042|1041.4|1042.2|1041.6|1042.2|1041.6|1042|1041.4|0
1615912160000|2021-03-16 16:29:20|1042|1041.4|1042|1041.6|1042.2|1041.6|1042|1041.4|309
1615912170000|2021-03-16 16:29:30|1042.2|1041.4|1042.6|1042|1042.6|1042|1042.2|1041.4|361
1615912180000|2021-03-16 16:29:40|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.6|1534
1615912190000|2021-03-16 16:29:50|1042|1041.6|1042.4|1041.6|1042.4|1041.8|1042|1041.6|600
1615881600000|2021-03-16 08:00:00|1049|1046.2|1048.8|1047.2|1050|1047.2|1048.6|1046.2|65913
1615881610000|2021-03-16 08:00:10|1049|1047.4|1049|1048|1050|1048.6|1049|1047.4|1545
1615881620000|2021-03-16 08:00:20|1049.2|1048.2|1049.4|1048|1049.8|1048.6|1049|1047.4|673
1615881630000|2021-03-16 08:00:30|1049.2|1047.4|1049.4|1047.8|1049.4|1048.2|1049|1047.4|0
1615881640000|2021-03-16 08:00:40|1049.8|1048|1049.4|1047.8|1050|1048.6|1049.4|1047.8|550
1615881650000|2021-03-16 08:00:50|1049.8|1048.4|1050.4|1049.2|1050.4|1049.2|1049.8|1048.4|1429
1615881660000|2021-03-16 08:01:00|1050.2|1049|1049.6|1047.8|1050.2|1049.2|1049|1047.4|7501
1615881670000|2021-03-16 08:01:10|1049.4|1047.6|1048.4|1047.4|1049.8|1048|1048.4|1047.4|0
1615881680000|2021-03-16 08:01:20|1048.2|1047.2|1047|1046|1048.2|1047.2|1047|1046|7374
1615881690000|2021-03-16 08:01:30|1047.6|1046.4|1049.2|1048|1049.4|1048|1047.6|1046.4|16347
1615881700000|2021-03-16 08:01:40|1049|1047.8|1048.2|1047.2|1049|1047.8|1048.2|1047.2|1131
1615881710000|2021-03-16 08:01:50|1048|1047|1047.6|1046.4|1048|1047|1047.4|1046.2|4684
1615881720000|2021-03-16 08:02:00|1047.4|1046.2|1047.4|1046.4|1048.2|1047.2|1047.2|1046|20736
1615881730000|2021-03-16 08:02:10|1047.6|1046.6|1047.2|1046.2|1047.8|1046.6|1047.2|1046.2|0
1615881740000|2021-03-16 08:02:20|1047|1046|1045.2|1044|1047|1046|1045.2|1044|3631
1615881750000|2021-03-16 08:02:30|1045|1044.2|1044.8|1044|1045.2|1044.2|1044.8|1044|500
1615881760000|2021-03-16 08:02:40|1045|1044.8|1046.2|1045.2|1046.8|1046.6|1045|1044.2|17600
1615881770000|2021-03-16 08:02:50|1045.2|1045|1046|1045.2|1046.4|1045.2|1045.2|1045|10000
1615881780000|2021-03-16 08:03:00|1045.2|1045|1047|1045.8|1047|1045.8|1045.2|1045|7959
1615881790000|2021-03-16 08:03:10|1047.2|1046|1047.4|1046.2|1048|1046.8|1046.6|1046|820
1615881800000|2021-03-16 08:03:20|1047.2|1046.4|1048|1047|1048|1047.2|1047.2|1046|2890
1615881810000|2021-03-16 08:03:30|1047.6|1046.8|1047.6|1046.4|1047.6|1046.8|1047.2|1046.2|1315
1615881820000|2021-03-16 08:03:40|1047.8|1046.6|1048.8|1047.6|1048.8|1047.8|1047.8|1046.4|12548
1615881830000|2021-03-16 08:03:50||1047.8||1048||1048||1047.8|0
1615881840000|2021-03-16 08:04:00|1049.2|1048.2|1048.6|1047.6|1049.2|1048.4|1048.4|1047.6|6861
1615881850000|2021-03-16 08:04:10|1048.4|1047.4|1049|1047.8|1049|1047.8|1048.2|1047|5803
1615881860000|2021-03-16 08:04:20|1048.8|1047.6|1048.6|1047.6|1048.8|1047.6|1047.2|1046.8|6672
1615881870000|2021-03-16 08:04:30|1048.8|1047.8|1051|1049.8|1051|1050.2|1048.8|1047.8|8021
1615881880000|2021-03-16 08:04:40|1050.8|1050|1050.8|1050|1051.6|1050.6|1050.8|1050|6543
1615881890000|2021-03-16 08:04:50|1051.2|1050.2|1050.8|1050|1051.6|1050.4|1050.8|1050|299
1615881900000|2021-03-16 08:05:00|1051.2|1050.2|1052|1050.8|1052.2|1050.8|1051.2|1050.2|1915
1615881910000|2021-03-16 08:05:10|1051.8|1051|1052.4|1051.2|1052.6|1051.2|1051.6|1050.8|495
1615881920000|2021-03-16 08:05:20|1052.2|1051|1051.8|1051|1052.2|1051|1051.6|1051|0
1615881930000|2021-03-16 08:05:30|1052|1051.2|1051.6|1050.8|1053|1051.8|1051|1050.8|4795
1615881940000|2021-03-16 08:05:40|1051.4|1050.6|1050.2|1049.4|1051.4|1050.6|1050.2|1049.4|5079
1615881950000|2021-03-16 08:05:50|1050.4|1049.6|1051.2|1050.4|1051.2|1050.4|1050.4|1049.6|845
1615881960000|2021-03-16 08:06:00|1051|1050.2|1050.8|1050|1051|1050.2|1050.6|1050|476
1615881970000|2021-03-16 08:06:10|1051|1050.2|1052.6|1051.8|1052.6|1052|1050.8|1050|3813
1615881980000|2021-03-16 08:06:20|1052.8|1052|1055.2|1054.4|1055.6|1054.4|1052.6|1052|3363
1615881990000|2021-03-16 08:06:30|1055|1054.6|1055|1054|1055.2|1054.6|1054.6|1053.6|3190
1615882000000|2021-03-16 08:06:40|1054.8|1053.8|1054.6|1053.2|1054.8|1053.8|1054.6|1053.2|310
1615882010000|2021-03-16 08:06:50|1054.4|1053|1054.8|1054|1055.2|1054.4|1053.2|1053|19296
1615882020000|2021-03-16 08:07:00|1055|1054.2|1056.8|1056.2|1057.2|1056.2|1055|1054.2|55130
1615882030000|2021-03-16 08:07:10|1057|1056|1056.4|1055.6|1057.4|1056|1056|1055.6|38826
1615882040000|2021-03-16 08:07:20|1056.2|1055.4|1056|1054.8|1056.2|1055.4|1056|1054.6|7864
1615882050000|2021-03-16 08:07:30|1055.8|1055|1055.8|1055|1056|1055|1055.6|1055|0
1615882060000|2021-03-16 08:07:40|1055.6|1054.8|1054.4|1053.8|1055.6|1054.8|1054.4|1053.2|945
1615882070000|2021-03-16 08:07:50|1054.2|1053.6|1053.8|1052.8|1054.2|1054|1053.4|1052.6|1224
1615882080000|2021-03-16 08:08:00|1053.6|1053|1053.8|1053|1054|1053.4|1053.6|1052.8|2037
1615882090000|2021-03-16 08:08:10|1054|1052.8|1053.8|1052.8|1054|1053.2|1053.8|1052.8|2237
1615882100000|2021-03-16 08:08:20|1053.6|1052.6|1052.2|1051.4|1053.6|1052.6|1052.2|1051.2|5079
1615882110000|2021-03-16 08:08:30|1052.4|1051.6|1053|1052.2|1053.2|1052.6|1052.2|1051.6|23406
1615882120000|2021-03-16 08:08:40|1052.8|1052|1052.6|1052|1052.8|1052.2|1052.2|1051.4|1186
1615882130000|2021-03-16 08:08:50|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|0
1615882140000|2021-03-16 08:09:00|1052.2|1051.4|1053|1052.4|1053|1052.4|1052.2|1051.4|2396
1615882150000|2021-03-16 08:09:10|1053.2|1052.6|1052.8|1052|1053.8|1052.8|1052.8|1052|1679
1615882160000|2021-03-16 08:09:20||1051.8||1052||1052||1051.8|0
1615882180000|2021-03-16 08:09:40|1052.6|1051.8|1052.8|1052|1052.8|1052|1052.2|1051.4|2029
1615882190000|2021-03-16 08:09:50|1052.6|1051.8|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1615882200000|2021-03-16 08:10:00|1052.4|1052|1052|1051.2|1053|1052.4|1051.6|1051.2|13844
1615882210000|2021-03-16 08:10:10|1052.2|1051.4|1052.4|1051.6|1052.8|1052|1052.2|1051.4|1164
1615882220000|2021-03-16 08:10:20|1052.2|1051.4|1052|1051.2|1052.2|1051.4|1052|1051.2|380
1615882230000|2021-03-16 08:10:30|1051.8|1051|1051.8|1051|1052|1051|1051.8|1051|3793
1615882240000|2021-03-16 08:10:40|1052|1051.2|1052.4|1051.4|1053.2|1052.2|1052|1051.2|6307
1615882260000|2021-03-16 08:11:00|1052.8|1051.6|1052.8|1052.2|1053.2|1052.4|1052.8|1051.6|559
1615882270000|2021-03-16 08:11:10|1052.6|1052|1052.8|1052.2|1053|1052.4|1052.6|1052|379
1615882280000|2021-03-16 08:11:20|1052.6|1052|1052|1051.6|1052.8|1052|1052|1051.6|6376
1615882290000|2021-03-16 08:11:30|1052.2|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|500
1615882300000|2021-03-16 08:11:40|1052.4|1051.8|1052.2|1051.6|1052.4|1052|1052.2|1051.6|2093
1615882310000|2021-03-16 08:11:50|1052|1051.4|1052|1051.4|1052.4|1051.8|1052|1051.4|860
1615882320000|2021-03-16 08:12:00|1052.2|1051.6|1052.8|1052|1052.8|1052.2|1052.2|1051.6|4155
1615882330000|2021-03-16 08:12:10|1053|1051.8|1052.8|1052.2|1053|1052.2|1052.8|1051.8|1458
1615882340000|2021-03-16 08:12:20|1053|1052.4|1053.6|1053|1053.6|1053|1052.8|1052.4|998
1615882350000|2021-03-16 08:12:30|1053.8|1053.2|1053.6|1053.2|1054|1053.2|1053.6|1053.2|0
1615882360000|2021-03-16 08:12:40|1053.8|1053.4|1053.6|1053.2|1054.2|1053.4|1053.6|1053|1884
1615882370000|2021-03-16 08:12:50|1053.8|1053|1053.8|1053.2|1054.4|1053.6|1053.8|1053|1587
1615882380000|2021-03-16 08:13:00|1054|1053.4|1054.4|1053.6|1055|1054.2|1054|1053.4|1600
1615882390000|2021-03-16 08:13:10|1054.6|1053.8|1054.8|1054.2|1055|1054.4|1054.6|1053.8|368
1615882400000|2021-03-16 08:13:20|1054.6|1054.4|1054.2|1053.6|1054.6|1054.4|1054.2|1053.6|0
1615882410000|2021-03-16 08:13:30|1054.4|1053.8|1054.6|1053.8|1054.6|1053.8|1054.4|1053.8|0
1615882420000|2021-03-16 08:13:40|1054.4|1053.6|1054.4|1053.8|1054.4|1053.8|1054.4|1053.6|0
1615882430000|2021-03-16 08:13:50|1054.6|1054|1054.8|1054.2|1055|1054.2|1054.6|1054|571
1615882440000|2021-03-16 08:14:00|1055|1054.8|1056.2|1055.4|1056.6|1055.6|1054.8|1054.6|7797
1615882450000|2021-03-16 08:14:10|1056|1055.2|1055|1054.4|1056|1055.2|1055|1054.2|13840
1615882460000|2021-03-16 08:14:20|1055.2|1054.6|1055.8|1054.8|1055.8|1055|1055.2|1054.4|899
1615882470000|2021-03-16 08:14:30|1055.6|1055|1055.8|1055|1056|1055|1055.4|1054.6|1978
1615882480000|2021-03-16 08:14:40|1055.6|1055.2|1056|1055.4|1056|1055.6|1055.6|1055.2|2221
1615882490000|2021-03-16 08:14:50|1056.2|1055.6|1056.4|1055.6|1056.6|1055.8|1056.2|1055.4|2000
1615882500000|2021-03-16 08:15:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.6|0
1615882510000|2021-03-16 08:15:10|1056.4|1056|1057.2|1056.2|1057.6|1057.2|1056.4|1056|8552
1615882520000|2021-03-16 08:15:20|1057|1056|1056.4|1055.8|1057|1056.2|1056|1055.8|18346
1615882530000|2021-03-16 08:15:30|1056.6|1056|1057.2|1056.6|1057.2|1056.6|1056.4|1055.8|1177
1615882540000|2021-03-16 08:15:40|1057.4|1056.8|1057.2|1056.4|1057.4|1056.8|1057.2|1056.2|0
1615882550000|2021-03-16 08:15:50||1056.6||1056.6||1056.6||1056.2|0
1615882560000|2021-03-16 08:16:00|1057|1056.2|1056.8|1056.2|1057|1056.4|1056.8|1056.2|824
1615882570000|2021-03-16 08:16:10|1057|1056.4|1056.8|1056.2|1057.2|1056.6|1056.8|1056.2|1333
1615882580000|2021-03-16 08:16:20|1056.6|1056|1056.4|1055.4|1056.6|1056|1056|1055.4|787
1615882590000|2021-03-16 08:16:30|1056.2|1055.2|1056.4|1055.4|1056.4|1055.4|1056|1055.2|0
1615882600000|2021-03-16 08:16:40|1056.2|1055.2|1055.6|1054.8|1056.2|1055.2|1055.6|1054.8|0
1615882610000|2021-03-16 08:16:50|1055.4|1054.6|1055|1054.2|1055.4|1054.6|1055|1054.2|550
1615882620000|2021-03-16 08:17:00|1055.2|1054.4|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|0
1615882630000|2021-03-16 08:17:10|1055.4||1055.2||1055.4||1055.2||0
1615882640000|2021-03-16 08:17:20|1055.4||1055.2||1055.4||1055.2||0
1615882650000|2021-03-16 08:17:30|1055.4|1054.4|1056|1055.2|1056|1055.2|1055.4|1054.4|1615
1615882680000|2021-03-16 08:18:00|1056.2|1055.4|1056.4|1055.4|1056.6|1056|1056.2|1055.4|1565
1615882700000|2021-03-16 08:18:20||1055.6||1055.6||1055.6||1055.6|0
1615882720000|2021-03-16 08:18:40|1056.6|1055.8|1055.8|1055.2|1056.6|1055.8|1055.6|1055|15074
1615882730000|2021-03-16 08:18:50|1055.6|1055|1055.6|1055|1055.6|1055.2|1055.6|1055|0
1615882740000|2021-03-16 08:19:00|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|0
1615882750000|2021-03-16 08:19:10|1055.8|1055.4|1056.2|1055.4|1056.2|1055.8|1055.8|1055.2|2840
1615882760000|2021-03-16 08:19:20|1056|1055.6|1056.2|1055.4|1056.2|1055.8|1056|1055.4|500
1615882780000|2021-03-16 08:19:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|900
1615882790000|2021-03-16 08:19:50||1055.6||1055.4||1055.6||1055.4|0
1615882800000|2021-03-16 08:20:00|1056.4|1055.6|1056.8|1055.8|1056.8|1055.8|1056.2|1055.4|0
1615882810000|2021-03-16 08:20:10|1056.6|1056|1056.4|1055.8|1056.6|1056.2|1056|1055.2|130
1615882830000|2021-03-16 08:20:30|1056.2|1055.6|1056|1055.4|1056.4|1055.8|1055.8|1055.2|1685
1615882840000|2021-03-16 08:20:40|1056.2|1055.6|1056|1055.6|1056.4|1055.6|1055.8|1055.6|1368
1615882850000|2021-03-16 08:20:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|0
1615882860000|2021-03-16 08:21:00|1056|1055.4|1056.4|1055.6|1056.4|1055.8|1056|1055.4|2
1615882870000|2021-03-16 08:21:10|1056.2|1055.4|1056|1055.2|1056.2|1055.4|1056|1055.2|0
1615882880000|2021-03-16 08:21:20|1055.8|1055|1055.6|1055|1055.8|1055|1055.2|1054.6|2737
1615882890000|2021-03-16 08:21:30|1055.8|1054.8|1055.6|1055|1055.8|1055|1055.6|1054.8|0
1615882910000|2021-03-16 08:21:50|1055.8||1055.6||1055.8||1055.6||0
1615882920000|2021-03-16 08:22:00|1055.8||1055.6||1055.8||1055.6||0
1615882930000|2021-03-16 08:22:10|1055.8||1055.8||1055.8||1055.6||0
1615882940000|2021-03-16 08:22:20|1055.6|1055.2|1056.6|1055.8|1056.6|1055.8|1055.6|1055.2|537
1615882950000|2021-03-16 08:22:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|0
1615882960000|2021-03-16 08:22:40|1056.4|1055.8|1056|1055.2|1056.6|1055.8|1055.6|1055|2477
1615882970000|2021-03-16 08:22:50|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.2|1000
1615882980000|2021-03-16 08:23:00|1055.8|1055.2|1056|1055.4|1056|1055.4|1055.8|1055|2117
1615882990000|2021-03-16 08:23:10|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|2500
1615883000000|2021-03-16 08:23:20|1056.6|1055.6|1056.8|1056|1056.8|1056|1056.6|1055.6|1000
1615883010000|2021-03-16 08:23:30|1057||1056.8||1057||1056.8||0
1615883020000|2021-03-16 08:23:40|1057|1056.2|1058|1057.4|1058|1057.6|1057|1056.2|1814
1615883030000|2021-03-16 08:23:50|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.8|1057.2|0
1615883040000|2021-03-16 08:24:00|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|229
1615883050000|2021-03-16 08:24:10|1058|1057|1058|1057.6|1058|1057.6|1058|1057|500
1615883060000|2021-03-16 08:24:20|1058.2|1057.8|1058.2|1057.6|1058.2|1058|1058|1057.6|2048
1615883070000|2021-03-16 08:24:30|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1615883080000|2021-03-16 08:24:40|1058.2|1057.6|1057.6|1056.8|1058.2|1057.6|1057.6|1056.8|1050
1615883090000|2021-03-16 08:24:50|1057.4|1057|1057.2|1056.4|1057.4|1057|1057.2|1056.4|0
1615883100000|2021-03-16 08:25:00|1057.4|1056.6|1057.6|1057|1057.6|1057|1057.4|1056.6|0
1615883110000|2021-03-16 08:25:10|1057.8|1056.8|1057|1056.4|1057.8|1057|1057|1056.4|5224
1615883130000|2021-03-16 08:25:30|1056.8|1056.2|1056.2|1056|1056.8|1056.4|1056.2|1056|958
1615883140000|2021-03-16 08:25:40|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|1350
1615883150000|2021-03-16 08:25:50|1056.6|1056.2|1056.6|1056|1056.8|1056.2|1056.6|1056|168
1615883160000|2021-03-16 08:26:00|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.2|1056|8078
1615883170000|2021-03-16 08:26:10|1056.6|1056|1057|1056.4|1057.2|1056.4|1056.6|1056|1050
1615883190000|2021-03-16 08:26:30|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056|3674
1615883200000|2021-03-16 08:26:40|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.8|1056.2|2735
1615883210000|2021-03-16 08:26:50|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056|5000
1615883220000|2021-03-16 08:27:00|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|5146
1615883230000|2021-03-16 08:27:10|1057.2|1057|1057.6|1057|1057.6|1057|1057|1057|1016
1615883240000|2021-03-16 08:27:20|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|0
1615883250000|2021-03-16 08:27:30|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|669
1615883260000|2021-03-16 08:27:40|1057.2|1056.6|1056.8|1056.4|1057.2|1057|1056.8|1056.4|1017
1615883280000|2021-03-16 08:28:00|1057|1056.6|1057|1056.4|1057.2|1056.6|1056.8|1056.4|2347
1615883290000|2021-03-16 08:28:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|10
1615883300000|2021-03-16 08:28:20|1057||1057.2||1057.2||1056.8||577
1615883310000|2021-03-16 08:28:30|1057||1057.2||1057.2||1057||557
1615883320000|2021-03-16 08:28:40|1057|1056.4|1057|1056.4|1057.2|1056.6|1056.8|1056.4|4296
1615883340000|2021-03-16 08:29:00|1056.8|1056.2|1056.6|1056|1056.8|1056.2|1056.4|1056|1842
1615883350000|2021-03-16 08:29:10|1056.8|1056.6|1057|1056.2|1057.2|1056.6|1056.8|1056.2|11181
1615883360000|2021-03-16 08:29:20|1057.2|1056.4|1057.4|1057|1057.6|1057.2|1057.2|1056.4|900
1615883370000|2021-03-16 08:29:30|1057.6||1057.6||1057.8||1057.4||0
1615883380000|2021-03-16 08:29:40|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.8|1057.2|0
1615883390000|2021-03-16 08:29:50|1058.2|1057.4|1058.6|1058.2|1058.6|1058.2|1057.8|1057.4|9760
1615883400000|2021-03-16 08:30:00|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058|3474
1615883410000|2021-03-16 08:30:10|1059||1058.8||1059||1058.8||0
1615883420000|2021-03-16 08:30:20|1059||1058.8||1059||1058.8||0
1615883430000|2021-03-16 08:30:30|1059.2|1058.4|1059.8|1059.2|1059.8|1059.2|1058.8|1058.2|15441
1615883440000|2021-03-16 08:30:40|1059.6|1059|1058.8|1058.2|1059.6|1059|1058.8|1058.2|0
1615883450000|2021-03-16 08:30:50|1059|1058.4|1059.8|1059.4|1060|1059.6|1059|1058.4|7372
1615883460000|2021-03-16 08:31:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1058.6|2947
1615883470000|2021-03-16 08:31:10|1059.4|1059.2|1060.2|1059.6|1060.4|1059.8|1059.4|1059.2|13980
1615883480000|2021-03-16 08:31:20|1060.6|1059.8|1060.8|1060.4|1060.8|1060.4|1060.4|1059.8|6278
1615883490000|2021-03-16 08:31:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|1775
1615883500000|2021-03-16 08:31:40||1060.4||1060.4||1060.4||1060.4|0
1615883510000|2021-03-16 08:31:50|1060.8|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.2|11089
1615883520000|2021-03-16 08:32:00|1061.6|1061.2|1061|1060.6|1061.8|1061.6|1061|1060.4|3281
1615883530000|2021-03-16 08:32:10|1060.6|1060.4|1060.8|1060.2|1060.8|1060.4|1060.4|1059.6|4360
1615883540000|2021-03-16 08:32:20|1061|1060.4|1060.8|1060.2|1061.2|1060.4|1060.6|1060.2|780
1615883550000|2021-03-16 08:32:30|1060.6|1060.4|1061.4|1060.8|1061.4|1060.8|1060.6|1060.4|4358
1615883560000|2021-03-16 08:32:40|1061.6|1061|1061.8|1061.2|1062|1061.6|1061.6|1061|1085
1615883570000|2021-03-16 08:32:50|1061.6|1061|1062.4|1061.8|1062.6|1062.2|1061.4|1060.8|23260
1615883580000|2021-03-16 08:33:00|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|724
1615883590000|2021-03-16 08:33:10|1061.6|1061.2|1062.2|1061.8|1062.2|1061.8|1061.4|1061.2|4659
1615883600000|2021-03-16 08:33:20|1062.4|1062|1061.8|1061.2|1062.4|1062|1061.8|1061.2|1801
1615883610000|2021-03-16 08:33:30|1062.2|1061.4|1062.6|1062|1062.6|1062.2|1061.8|1061.4|8773
1615883620000|2021-03-16 08:33:40|1062.4|1062.2|1062|1061.4|1062.4|1062.2|1062|1061.4|500
1615883630000|2021-03-16 08:33:50|1061.2|1061.2|1061.6|1061.2|1061.6|1061.4|1061.2|1060.8|13400
1615883650000|2021-03-16 08:34:10|1061.4|1061|1061.4|1060.8|1061.4|1061|1061|1060.4|2543
1615883660000|2021-03-16 08:34:20|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|447
1615883670000|2021-03-16 08:34:30|1061.6|1061|1061.6|1061.2|1061.6|1061.2|1061.6|1060.8|0
1615883680000|2021-03-16 08:34:40|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|500
1615883690000|2021-03-16 08:34:50|1061.4|1061.2|1061.8|1061.4|1061.8|1061.6|1061.2|1060.8|2756
1615883700000|2021-03-16 08:35:00|1062|1061.6|1062.2|1061.6|1062.4|1062|1062|1061.6|3255
1615883710000|2021-03-16 08:35:10|1062.4||1062.2||1062.4||1062.2||0
1615883720000|2021-03-16 08:35:20|1062|1061.4|1062.4|1061.8|1062.6|1062.2|1062|1061.4|10344
1615883730000|2021-03-16 08:35:30|1062.6|1061.6|1062.2|1061.6|1062.6|1061.6|1062.2|1061.4|0
1615883750000|2021-03-16 08:35:50|1062|1061.4|1062|1061.4|1062.2|1061.6|1062|1061.4|1009
1615883760000|2021-03-16 08:36:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1061.6|1060.8|7712
1615883770000|2021-03-16 08:36:10|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.4|1061.8|582
1615883790000|2021-03-16 08:36:30|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062|1061.6|8442
1615883810000|2021-03-16 08:36:50|1062.4|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.6|1695
1615883820000|2021-03-16 08:37:00|1062.4|1061.8|1062|1061.4|1062.4|1061.8|1061.6|1061.2|10684
1615883830000|2021-03-16 08:37:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1615883840000|2021-03-16 08:37:20|1062|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|0
1615883850000|2021-03-16 08:37:30|1061.8|1061.2|1061.2|1060.8|1061.8|1061.2|1061|1060.6|1010
1615883860000|2021-03-16 08:37:40|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|2140
1615883870000|2021-03-16 08:37:50|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|0
1615883890000|2021-03-16 08:38:10|1061||1061||1061||1061||0
1615883900000|2021-03-16 08:38:20|1061.2||1061.2||1061.2||1061||0
1615883910000|2021-03-16 08:38:30|1061|1060.4|1061.2|1060.6|1061.2|1060.6|1060.8|1060.2|1451
1615883920000|2021-03-16 08:38:40|1061|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|1874
1615883930000|2021-03-16 08:38:50|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1059.8|481
1615883940000|2021-03-16 08:39:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|575
1615883950000|2021-03-16 08:39:10|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|400
1615883960000|2021-03-16 08:39:20|1060|1059.6|1059.4|1059|1060|1059.6|1059.2|1059|0
1615883970000|2021-03-16 08:39:30|1059.6|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|2006
1615883980000|2021-03-16 08:39:40|1059.2|1059|1059.8|1059.4|1059.8|1059.4|1059.2|1059|32509
1615883990000|2021-03-16 08:39:50|1060|1059.6|1059.8|1059.4|1060.4|1059.6|1059.8|1059|7264
1615884000000|2021-03-16 08:40:00|1060||1060||1060||1060||0
1615884010000|2021-03-16 08:40:10|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.6|1059|490
1615884020000|2021-03-16 08:40:20|1059.8|1059.2|1059.8|1059.2|1060|1059.2|1059.8|1059.2|0
1615884030000|2021-03-16 08:40:30|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.4|900
1615884040000|2021-03-16 08:40:40|1060.2|1059.8|1060.8|1060.2|1060.8|1060.2|1060.2|1059.8|623
1615884050000|2021-03-16 08:40:50|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1615884060000|2021-03-16 08:41:00|1060.6|1060|1060.8|1060|1060.8|1060.2|1060.4|1060|1906
1615884070000|2021-03-16 08:41:10||1060.2||1060.2||1060.2||1060.2|0
1615884080000|2021-03-16 08:41:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1615884090000|2021-03-16 08:41:30|1060.8|1060.6|1061|1060.6|1061.2|1060.6|1060.8|1060.6|0
1615884100000|2021-03-16 08:41:40|1060.8|1060.4|1060|1059.4|1060.8|1060.4|1059.8|1059.2|2542
1615884110000|2021-03-16 08:41:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1615884120000|2021-03-16 08:42:00||1059||1059||1059||1059|0
1615884130000|2021-03-16 08:42:10|1059.6|1058.8|1059.8|1059|1059.8|1059|1059.4|1058.8|0
1615884140000|2021-03-16 08:42:20|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.8|1059.2|0
1615884150000|2021-03-16 08:42:30|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1615884170000|2021-03-16 08:42:50|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|1072
1615884180000|2021-03-16 08:43:00|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060|1059.6|4021
1615884190000|2021-03-16 08:43:10||1059.4||1059.6||1059.6||1059.4|0
1615884200000|2021-03-16 08:43:20|1060|1059.4|1061.8|1061.4|1061.8|1061.4|1059.8|1059.4|14683
1615884210000|2021-03-16 08:43:30|1061.6|1061.2|1062.4|1061.8|1062.6|1061.8|1061.6|1061.2|829
1615884220000|2021-03-16 08:43:40|1062.6|1062.4|1062.4|1061.8|1062.6|1062.4|1062.2|1061.8|3304
1615884230000|2021-03-16 08:43:50|1062.6|1061.6|1062|1061.4|1062.6|1061.6|1062|1061.4|500
1615884240000|2021-03-16 08:44:00|1062.2||1062.2||1062.2||1062||0
1615884250000|2021-03-16 08:44:10|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.2|1180
1615884260000|2021-03-16 08:44:20|1061.8|1061.6|1062.4|1061.6|1062.4|1061.6|1061.8|1061.6|0
1615884270000|2021-03-16 08:44:30|1062.2|1061.4|1062|1061.4|1062.2|1061.4|1061.8|1061.2|0
1615884280000|2021-03-16 08:44:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|481
1615884290000|2021-03-16 08:44:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|695
1615884300000|2021-03-16 08:45:00|1062.6|1062|1062.2|1062|1062.6|1062.2|1062.2|1061.8|1586
1615884320000|2021-03-16 08:45:20|1062.4|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|550
1615884330000|2021-03-16 08:45:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1615884340000|2021-03-16 08:45:40|1062.4|1062|1062.4|1061.8|1062.4|1062.2|1062.4|1061.8|0
1615884350000|2021-03-16 08:45:50|1062.2|1062|1061.4|1061|1062.2|1062|1061.4|1061|2807
1615884360000|2021-03-16 08:46:00|1061.2|1060.8|1060.2|1059.6|1061.2|1060.8|1060|1059.4|2904
1615884370000|2021-03-16 08:46:10|1060.4|1059.8|1061.4|1060.6|1061.4|1060.6|1060.4|1059.8|503
1615884380000|2021-03-16 08:46:20||1060.8||1060.8||1060.8||1060.8|0
1615884390000|2021-03-16 08:46:30|1061.2||1061.4||1061.4||1061||0
1615884400000|2021-03-16 08:46:40|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|0
1615884420000|2021-03-16 08:47:00||1061.4||1061.4||1061.4||1061.4|0
1615884440000|2021-03-16 08:47:20|1062||1061.8||1062||1061.8||0
1615884450000|2021-03-16 08:47:30|1062|1061.6|1062.4|1062|1062.4|1062|1062|1061.6|450
1615884460000|2021-03-16 08:47:40|1062|1061.8|1062.4|1062|1062.6|1062|1062|1061.6|9352
1615884470000|2021-03-16 08:47:50|1062.2|1061.8|1061.8|1061.4|1062.4|1062|1061.4|1061|13253
1615884480000|2021-03-16 08:48:00|1062|1061.6|1062|1061.4|1062.2|1061.6|1061.8|1061.4|0
1615884490000|2021-03-16 08:48:10|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062.2|1061.6|0
1615884500000|2021-03-16 08:48:20|1062.2|1062|1062|1061.4|1062.2|1062|1061.8|1061.4|2160
1615884510000|2021-03-16 08:48:30|1061.8|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061|0
1615884520000|2021-03-16 08:48:40|1061.8||1061.6||1061.8||1061.6||0
1615884530000|2021-03-16 08:48:50|1061.2|1060.8|1061.6|1061|1061.6|1061.2|1061|1060.8|7737
1615884550000|2021-03-16 08:49:10|1061.8|1061.2|1062|1061.4|1062|1061.4|1061.8|1061.2|189
1615884560000|2021-03-16 08:49:20|1062.2|1061.6|1062.4|1061.8|1062.4|1062|1062|1061.6|16000
1615884570000|2021-03-16 08:49:30|1062.6|1062|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|582
1615884590000|2021-03-16 08:49:50|1062.2|1062.2|1061.8|1061.4|1062.4|1062.2|1061.8|1061.4|6062
1615884600000|2021-03-16 08:50:00|1062|1061.6|1062.4|1062|1062.6|1062|1062|1061.6|400
1615884610000|2021-03-16 08:50:10|1062.6|1062.2|1062.4|1062|1062.6|1062.4|1062.4|1061.8|500
1615884620000|2021-03-16 08:50:20|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1615884630000|2021-03-16 08:50:30||1061.8||1062||1062||1061.8|0
1615884640000|2021-03-16 08:50:40||1061.8||1062||1062||1061.8|0
1615884650000|2021-03-16 08:50:50|1062.6||1062.6||1062.6||1062.4||0
1615884660000|2021-03-16 08:51:00|1062.8|1062.2|1063.4|1063.2|1063.4|1063.2|1062.8|1062.2|4031
1615884670000|2021-03-16 08:51:10|1063.2|1063|1063.4|1062.8|1063.4|1063|1063|1062.6|3774
1615884680000|2021-03-16 08:51:20|1063.2|1063|1063.6|1063.2|1063.6|1063.4|1063.2|1062.8|3050
1615884690000|2021-03-16 08:51:30|1063.4|1063|1063|1062.4|1063.4|1063|1062.8|1062.4|2503
1615884700000|2021-03-16 08:51:40|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|58
1615884710000|2021-03-16 08:51:50|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|10
1615884720000|2021-03-16 08:52:00|1062.4|1062.2|1063.2|1062.8|1063.6|1063.2|1062.4|1062.2|17636
1615884730000|2021-03-16 08:52:10|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|1010
1615884740000|2021-03-16 08:52:20|1062.8|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1750
1615884760000|2021-03-16 08:52:40|1062.6|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062|1255
1615884770000|2021-03-16 08:52:50|1062.6|1062.2|1061.8|1061.2|1062.6|1062.2|1061.6|1061.2|21723
1615884780000|2021-03-16 08:53:00||1061.4||1061.4||1061.4||1061.4|0
1615884790000|2021-03-16 08:53:10|1061.4|1061|1061.6|1061|1061.6|1061.2|1061.2|1060.8|10380
1615884800000|2021-03-16 08:53:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|0
1615884810000|2021-03-16 08:53:30|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|0
1615884820000|2021-03-16 08:53:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|3335
1615884830000|2021-03-16 08:53:50|1060.8|1060.4|1060.4|1060.2|1060.8|1060.4|1060.4|1060.2|2104
1615884840000|2021-03-16 08:54:00||1060||1060||1060||1059.8|0
1615884860000|2021-03-16 08:54:20|1060.6|1060.4|1061.2|1060.8|1061.6|1061.4|1060.6|1060.4|13530
1615884870000|2021-03-16 08:54:30|1061.4||1061.4||1061.4||1061.4||0
1615884880000|2021-03-16 08:54:40|1061.6|1061|1062|1061.4|1062|1061.6|1061.6|1061|0
1615884890000|2021-03-16 08:54:50|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|6000
1615884900000|2021-03-16 08:55:00|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|0
1615884910000|2021-03-16 08:55:10|1061.8|1061.6|1062|1061.4|1062.2|1061.8|1061.8|1061.4|1052
1615884920000|2021-03-16 08:55:20|1061.8|1061.6|1062.4|1061.8|1062.4|1062|1061.8|1061.6|4406
1615884930000|2021-03-16 08:55:30|1062.2|1061.6|1061.8|1061.4|1062.2|1061.6|1061.8|1061.4|825
1615884940000|2021-03-16 08:55:40|1062|1061.6|1061|1060.6|1062.2|1061.8|1060.8|1060.6|25096
1615884950000|2021-03-16 08:55:50|1060.4|1060.2|1060.8|1060.4|1061|1060.6|1060.4|1060.2|15200
1615884960000|2021-03-16 08:56:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|0
1615884970000|2021-03-16 08:56:10|1060.6|1060.2|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1615884980000|2021-03-16 08:56:20|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|1000
1615885000000|2021-03-16 08:56:40|1060.4|1060|1059.6|1059.2|1060.4|1060|1059.6|1059.2|996
1615885010000|2021-03-16 08:56:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|1075
1615885020000|2021-03-16 08:57:00|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|0
1615885030000|2021-03-16 08:57:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|500
1615885040000|2021-03-16 08:57:20|1059.4|1059|1059|1058.6|1059.4|1059|1058.8|1058.6|5060
1615885050000|2021-03-16 08:57:30|1059.2|1058.4|1059.2|1058.6|1059.2|1059|1058.6|1058.4|7222
1615885060000|2021-03-16 08:57:40|1059||1059.2||1059.2||1059||0
1615885100000|2021-03-16 08:58:20|1059|1058.8|1058.8|1058.6|1059|1059|1058.8|1058.6|5208
1615885110000|2021-03-16 08:58:30|1058.6|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|1381
1615885120000|2021-03-16 08:58:40|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059.2|1058.8|2844
1615885150000|2021-03-16 08:59:10|1058.8|1058.4|1058.4|1058|1058.8|1058.4|1058.2|1057.8|20398
1615885160000|2021-03-16 08:59:20|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|2222
1615885170000|2021-03-16 08:59:30|1058.6||1058.6||1058.6||1058.6||0
1615885180000|2021-03-16 08:59:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.8|500
1615885190000|2021-03-16 08:59:50|1058.2||1058.4||1058.4||1058.2||0
1615885200000|2021-03-16 09:00:00|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.6|0
1615885210000|2021-03-16 09:00:10|1058.2|1057.8|1058.8|1058.2|1058.8|1058.2|1058.2|1057.8|2199
1615885220000|2021-03-16 09:00:20|1059|1058.4|1059|1058.4|1059.2|1058.8|1058.6|1058.4|550
1615885230000|2021-03-16 09:00:30|1058.8|1058.2|1059|1058.4|1059|1058.4|1058.8|1058.2|9968
1615885260000|2021-03-16 09:01:00|1058.8|1058.2|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|670
1615885270000|2021-03-16 09:01:10|1058.4||1058.2||1058.4||1058.2||0
1615885280000|2021-03-16 09:01:20|1058.4|1058|1058.2|1058|1058.6|1058.2|1058.2|1058|1261
1615885290000|2021-03-16 09:01:30|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|1483
1615885310000|2021-03-16 09:01:50||1057.4||1057.4||1057.4||1057.4|258
1615885320000|2021-03-16 09:02:00|1058|1057.6|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|4212
1615885330000|2021-03-16 09:02:10|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|2361
1615885340000|2021-03-16 09:02:20|1057.2|1057|1057.8|1057.2|1057.8|1057.4|1057.2|1057|10500
1615885350000|2021-03-16 09:02:30|1058|1057.4|1058|1057.6|1058.2|1057.6|1058|1057.4|532
1615885360000|2021-03-16 09:02:40|1058.2||1058||1058.2||1058||80
1615885370000|2021-03-16 09:02:50|1058.2|1058|1058|1057.6|1058.2|1058|1058|1057.6|1360
1615885380000|2021-03-16 09:03:00|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1615885390000|2021-03-16 09:03:10|1057.6|1057.4|1057.4|1057|1057.6|1057.6|1057.4|1057|634
1615885410000|2021-03-16 09:03:30|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|5825
1615885420000|2021-03-16 09:03:40|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|207
1615885430000|2021-03-16 09:03:50|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.4|1317
1615885440000|2021-03-16 09:04:00|1057||1056.8||1057||1056.8||0
1615885450000|2021-03-16 09:04:10|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1706
1615885460000|2021-03-16 09:04:20|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1615885470000|2021-03-16 09:04:30|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.4|668
1615885480000|2021-03-16 09:04:40|1057.2|1057|1056.8|1056.4|1057.2|1057|1056.6|1056.4|10000
1615885490000|2021-03-16 09:04:50|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2141
1615885500000|2021-03-16 09:05:00|1057|1056.6|1057.4|1057|1057.4|1057.2|1057|1056.6|5915
1615885520000|2021-03-16 09:05:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|0
1615885540000|2021-03-16 09:05:40|1058|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.4|8252
1615885550000|2021-03-16 09:05:50|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.4|1057|202
1615885560000|2021-03-16 09:06:00|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.6|1057|5000
1615885570000|2021-03-16 09:06:10|1057.2|1057|1058.4|1057.8|1058.4|1058|1057.2|1057|7207
1615885580000|2021-03-16 09:06:20|1058.6|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|0
1615885590000|2021-03-16 09:06:30|1058.4|1058.4|1058.4|1058|1058.4|1058.4|1058.4|1058|851
1615885600000|2021-03-16 09:06:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|978
1615885610000|2021-03-16 09:06:50|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|604
1615885620000|2021-03-16 09:07:00|1058|1057.6|1058|1057.4|1058|1057.6|1057.6|1057.2|4156
1615885640000|2021-03-16 09:07:20|||||||||2000
1615885650000|2021-03-16 09:07:30|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|0
1615885660000|2021-03-16 09:07:40|1057.8|1057.4|1057.6|1057.4|1058|1057.6|1057.6|1057.4|1035
1615885670000|2021-03-16 09:07:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.6|3965
1615885680000|2021-03-16 09:08:00|1058.2|1057.8|1058.4|1058|1058.6|1058.2|1058.2|1057.8|4735
1615885690000|2021-03-16 09:08:10|1058.2|1057.8|1057.6|1057|1058.2|1057.8|1057.4|1057|40
1615885700000|2021-03-16 09:08:20|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|0
1615885710000|2021-03-16 09:08:30||1056.8||1056.6||1056.8||1056.6|80
1615885730000|2021-03-16 09:08:50|1056.8|1056.4|1056|1055.6|1056.8|1056.4|1056|1055.6|5268
1615885740000|2021-03-16 09:09:00|1055.8|1055.4|1054.8|1054.4|1055.8|1055.4|1054.8|1054.4|14357
1615885750000|2021-03-16 09:09:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|1126
1615885760000|2021-03-16 09:09:20|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.6|1054.4|798
1615885770000|2021-03-16 09:09:30|1054.8|1054|1054.2|1054|1054.8|1054.2|1054.2|1054|540
1615885780000|2021-03-16 09:09:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|882
1615885790000|2021-03-16 09:09:50|1054.8|1054.4|1054.8|1054.2|1055|1054.6|1054.8|1054.2|3829
1615885800000|2021-03-16 09:10:00|1054.6|1054|1055.4|1054.8|1055.4|1055|1054.4|1054|4867
1615885810000|2021-03-16 09:10:10|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.6|0
1615885820000|2021-03-16 09:10:20|1055.2|1054.8|1054.8|1054.2|1055.4|1055|1054.6|1054.2|1656
1615885830000|2021-03-16 09:10:30|1055|1054.4|1055.2|1054.8|1055.2|1054.8|1055|1054.4|1369
1615885840000|2021-03-16 09:10:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1615885850000|2021-03-16 09:10:50||1054.8||1055||1055||1054.8|0
1615885870000|2021-03-16 09:11:10|1055.2|1054.8|1055|1054.8|1055.2|1055|1055|1054.6|6818
1615885880000|2021-03-16 09:11:20|1055.2||1055.4||1055.4||1055.2||0
1615885900000|2021-03-16 09:11:40|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.8|1054.4|1780
1615885910000|2021-03-16 09:11:50|1055||1054.8||1055||1054.8||0
1615885920000|2021-03-16 09:12:00|1055|1054.6|1055.6|1055|1055.6|1055|1055|1054.6|0
1615885930000|2021-03-16 09:12:10|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1615885940000|2021-03-16 09:12:20|1055.4||1055.4||1055.4||1055.4||0
1615885950000|2021-03-16 09:12:30|1055.6|1055|1056|1055.4|1056|1055.6|1055.6|1055|2404
1615885970000|2021-03-16 09:12:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1615885980000|2021-03-16 09:13:00|1055.8|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1615885990000|2021-03-16 09:13:10||1055.4||1055.4||1055.4||1055.4|0
1615886000000|2021-03-16 09:13:20|1055.6|1055.2|1055|1054.6|1055.6|1055.2|1055|1054.6|2716
1615886010000|2021-03-16 09:13:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054|861
1615886020000|2021-03-16 09:13:40|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|2542
1615886030000|2021-03-16 09:13:50|1055||1055||1055||1054.8||0
1615886040000|2021-03-16 09:14:00|1054.8|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.6|11713
1615886050000|2021-03-16 09:14:10|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|0
1615886060000|2021-03-16 09:14:20||1053.4||1053.6||1053.6||1053.4|0
1615886070000|2021-03-16 09:14:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053|1992
1615886080000|2021-03-16 09:14:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615886090000|2021-03-16 09:14:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|157
1615886100000|2021-03-16 09:15:00|1053.4|1053.2|1054|1053.6|1054.2|1053.8|1053.4|1053|1014
1615886120000|2021-03-16 09:15:20|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|2000
1615886130000|2021-03-16 09:15:30|1054.4|1054|1054.4|1054|1054.6|1054|1054.4|1054|2000
1615886140000|2021-03-16 09:15:40|1054.6||1054.6||1054.6||1054.6||0
1615886160000|2021-03-16 09:16:00|1054.8|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|1363
1615886170000|2021-03-16 09:16:10|1054.6||1054.4||1054.6||1054.4||0
1615886180000|2021-03-16 09:16:20|1054.2|1053.8|1054.2|1054|1054.8|1054.2|1054.2|1053.8|818
1615886190000|2021-03-16 09:16:30|1054.4||1054.4||1054.4||1054.4||0
1615886200000|2021-03-16 09:16:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|0
1615886210000|2021-03-16 09:16:50||1053.6||1053.6||1053.6||1053.6|0
1615886230000|2021-03-16 09:17:10||1053.8||1053.8||1053.8||1053.8|0
1615886240000|2021-03-16 09:17:20||1054||1053.8||1054||1053.8|0
1615886250000|2021-03-16 09:17:30|1054.4|1054|1054|1053.6|1054.4|1054.2|1054|1053.6|1557
1615886270000|2021-03-16 09:17:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.2|3992
1615886280000|2021-03-16 09:18:00|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|390
1615886290000|2021-03-16 09:18:10|1054.6||1054.4||1054.6||1054.4||0
1615886300000|2021-03-16 09:18:20|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|117
1615886310000|2021-03-16 09:18:30|1055.2|1053.6|1054.4|1054|1055.2|1055|1054.2|1053.6|37478
1615886320000|2021-03-16 09:18:40|1054.2|1053.8|1054.2|1053.8|1054.6|1054.4|1054.2|1053.8|6708
1615886340000|2021-03-16 09:19:00|1054|1054|1054|1053.8|1054|1054|1054|1053.8|100
1615886350000|2021-03-16 09:19:10|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|366
1615886370000|2021-03-16 09:19:30|||||||||1000
1615886380000|2021-03-16 09:19:40||1053.8||1053.6||1053.8||1053.6|558
1615886390000|2021-03-16 09:19:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|2264
1615886410000|2021-03-16 09:20:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1053|617
1615886420000|2021-03-16 09:20:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3207
1615886430000|2021-03-16 09:20:30|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615886440000|2021-03-16 09:20:40||1053||1052.8||1053||1052.8|0
1615886460000|2021-03-16 09:21:00|||||||||210
1615886470000|2021-03-16 09:21:10|1053.4||1053.4||1053.4||1053.4||0
1615886480000|2021-03-16 09:21:20|1053.2||1053.4||1053.4||1053.2||0
1615886490000|2021-03-16 09:21:30|1053.2|1052.6|1052.4|1052|1053.4|1052.6|1052.4|1052|1019
1615886500000|2021-03-16 09:21:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|3275
1615886510000|2021-03-16 09:21:50|1053.2||1053.2||1053.2||1053.2||0
1615886520000|2021-03-16 09:22:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.2|1199
1615886530000|2021-03-16 09:22:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1615886540000|2021-03-16 09:22:20|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.8|1052.2|162
1615886550000|2021-03-16 09:22:30||1052.4||1052.4||1052.4||1052.4|0
1615886560000|2021-03-16 09:22:40|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1000
1615886570000|2021-03-16 09:22:50|||||||||10
1615886580000|2021-03-16 09:23:00|1052.2|1051.8|1052.4|1052.2|1052.6|1052.2|1052|1051.8|4462
1615886590000|2021-03-16 09:23:10|1052.6|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|277
1615886600000|2021-03-16 09:23:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|153
1615886620000|2021-03-16 09:23:40|1052.2|1051.8|1051|1050.6|1052.2|1051.8|1051|1050.6|20806
1615886640000|2021-03-16 09:24:00|1051.2|1050.8|1051.2|1050.8|1051.4|1051|1050.8|1050.4|3685
1615886650000|2021-03-16 09:24:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1615886660000|2021-03-16 09:24:20|1051.2|1050.8|1051|1050.6|1051.4|1051|1051|1050.6|5288
1615886670000|2021-03-16 09:24:30|||||||||670
1615886680000|2021-03-16 09:24:40|1050.8|1050.4|1048.8|1048.4|1050.8|1050.4|1048.4|1048|57230
1615886690000|2021-03-16 09:24:50|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|6830
1615886700000|2021-03-16 09:25:00|1048.8|1048.4|1049.2|1049|1050.4|1050.2|1048.8|1048.4|34373
1615886710000|2021-03-16 09:25:10|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|1650
1615886720000|2021-03-16 09:25:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1615886730000|2021-03-16 09:25:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|1754
1615886740000|2021-03-16 09:25:40|1048.8|1048.4|1048.6|1048|1049|1048.8|1048.4|1048|3365
1615886750000|2021-03-16 09:25:50|1048.8||1048.6||1048.8||1048.6||0
1615886760000|2021-03-16 09:26:00|1048.4||1048.4||1048.4||1048.4||0
1615886770000|2021-03-16 09:26:10|1048.2|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048.2|12227
1615886780000|2021-03-16 09:26:20|1048.8|1048.4|1048.8|1048.2|1049|1048.8|1048.8|1048.2|2384
1615886790000|2021-03-16 09:26:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1615886800000|2021-03-16 09:26:40|1048.6|1048.2|1048.6|1048|1048.6|1048.4|1048.6|1048|2006
1615886810000|2021-03-16 09:26:50|1049|1048.2|1049.4|1048.8|1049.4|1049.2|1049|1048.2|10325
1615886820000|2021-03-16 09:27:00|1049.2|1049|1049|1048.6|1049.2|1049.2|1049|1048.6|796
1615886830000|2021-03-16 09:27:10||1048.4||1048.4||1048.4||1048.4|0
1615886840000|2021-03-16 09:27:20||1048.6||1048.4||1048.6||1048.4|540
1615886850000|2021-03-16 09:27:30||1048.6||1048.6||1048.6||1048.6|0
1615886860000|2021-03-16 09:27:40||1048.4||1048.6||1048.6||1048.4|0
1615886880000|2021-03-16 09:28:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.4|279
1615886890000|2021-03-16 09:28:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|107
1615886900000|2021-03-16 09:28:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1615886910000|2021-03-16 09:28:30|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1615886920000|2021-03-16 09:28:40|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1615886930000|2021-03-16 09:28:50|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1615886940000|2021-03-16 09:29:00|1050.8|1050.2|1050.4|1049.8|1050.8|1050.4|1050.4|1049.8|1867
1615886950000|2021-03-16 09:29:10|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|0
1615886960000|2021-03-16 09:29:20|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|0
1615886970000|2021-03-16 09:29:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|5394
1615886980000|2021-03-16 09:29:40|1051.4|1051|1051|1050.6|1051.4|1051.2|1051|1050.6|3121
1615887000000|2021-03-16 09:30:00|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.2|1049.8|6096
1615887010000|2021-03-16 09:30:10|1050.4|1049.8|1050.6|1050|1050.6|1050|1050|1049.6|375
1615887020000|2021-03-16 09:30:20|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|100
1615887030000|2021-03-16 09:30:30|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|1000
1615887040000|2021-03-16 09:30:40|1049.8|1049.4|1049|1048.6|1049.8|1049.4|1048.8|1048.4|6357
1615887050000|2021-03-16 09:30:50||1048.4||1048.4||1048.4||1048.4|0
1615887060000|2021-03-16 09:31:00|1048.8|1048.2|1048.6|1048|1048.8|1048.4|1048.4|1048|1388
1615887080000|2021-03-16 09:31:20|1048.4|1048.2|1048.4|1048|1048.4|1048.4|1048.4|1048|1556
1615887090000|2021-03-16 09:31:30|1048.2|1048.2|1048.6|1048.4|1048.6|1048.4|1048.2|1048.2|3494
1615887100000|2021-03-16 09:31:40|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|1828
1615887120000|2021-03-16 09:32:00|1048.8|1048.6|1048.6|1048|1049|1048.6|1048.4|1048|2734
1615887130000|2021-03-16 09:32:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048.2|0
1615887140000|2021-03-16 09:32:20|1048.2|1048|1048.6|1048|1048.6|1048|1048.2|1048|14296
1615887150000|2021-03-16 09:32:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048|12022
1615887170000|2021-03-16 09:32:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|356
1615887180000|2021-03-16 09:33:00|1048.6|1048.2|1047.6|1047|1048.6|1048.2|1047.2|1047|13577
1615887200000|2021-03-16 09:33:20|1047.8|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1520
1615887210000|2021-03-16 09:33:30||1047.4||1047.2||1047.4||1047.2|0
1615887220000|2021-03-16 09:33:40|1048.2|1047.4|1048.4|1048|1048.6|1048|1048.2|1047.4|0
1615887230000|2021-03-16 09:33:50|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|399
1615887240000|2021-03-16 09:34:00|1047.4|1047.2|1047.2|1046.6|1047.6|1047.4|1046.8|1046.4|17416
1615887250000|2021-03-16 09:34:10||1046.8||1046.8||1047||1046.6|30
1615887260000|2021-03-16 09:34:20||1046.6||1046.6||1046.6||1046.6|0
1615887270000|2021-03-16 09:34:30||1046.4||1046.4||1046.4||1046.4|0
1615887280000|2021-03-16 09:34:40|1047|1046.2|1046.6|1046.2|1047|1046.2|1046.2|1046|3790
1615887290000|2021-03-16 09:34:50|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|183
1615887300000|2021-03-16 09:35:00|1047|1046.8|1046.6|1046.2|1047.2|1046.8|1046.6|1046.2|2642
1615887310000|2021-03-16 09:35:10|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.4|1046|4
1615887320000|2021-03-16 09:35:20|1046.2|1046.2|1046.8|1046.4|1046.8|1046.4|1046.2|1046|4463
1615887330000|2021-03-16 09:35:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|1421
1615887340000|2021-03-16 09:35:40|1046.8|1046.4|1046.6|1046|1046.8|1046.6|1046.4|1046|1456
1615887350000|2021-03-16 09:35:50|1046.8|1046.2|1046.8|1046|1046.8|1046.4|1046.8|1046|0
1615887360000|2021-03-16 09:36:00|1046.6|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|1285
1615887370000|2021-03-16 09:36:10|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|13
1615887380000|2021-03-16 09:36:20|1046.4||1046.4||1046.4||1046.4||0
1615887390000|2021-03-16 09:36:30|1046.6|1046.2|1046.8|1046.6|1046.8|1046.6|1046.6|1046.2|860
1615887400000|2021-03-16 09:36:40|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|4594
1615887410000|2021-03-16 09:36:50|1046.6|1046.2|1046.4|1046.2|1046.8|1046.4|1046.4|1046.2|3194
1615887420000|2021-03-16 09:37:00|1046.2|1046|1045.8|1045.2|1046.2|1046|1045.6|1045.2|5677
1615887430000|2021-03-16 09:37:10|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|556
1615887440000|2021-03-16 09:37:20|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615887450000|2021-03-16 09:37:30|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|1056
1615887460000|2021-03-16 09:37:40|1046.2||1046.2||1046.2||1046.2||0
1615887470000|2021-03-16 09:37:50|1046||1046||1046||1046||225
1615887480000|2021-03-16 09:38:00|1046.2|1045.8|1047.2|1046.6|1047.2|1046.8|1046.2|1045.8|3067
1615887490000|2021-03-16 09:38:10|1047.4|1046.8|1047.2|1046.8|1047.4|1047|1047|1046.6|500
1615887500000|2021-03-16 09:38:20|1047|1046.6|1046.8|1046.4|1047.2|1046.6|1046.4|1046|2545
1615887510000|2021-03-16 09:38:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|1040
1615887520000|2021-03-16 09:38:40|1046.8|1046.2|1046.6|1046.4|1047|1046.4|1046.6|1046.2|5759
1615887530000|2021-03-16 09:38:50|1046.8|1046.2|1046.8|1046.2|1047|1046.4|1046.8|1046.2|809
1615887540000|2021-03-16 09:39:00||1046.6||1046.6||1046.6||1046.6|0
1615887550000|2021-03-16 09:39:10|1047.2|1046.4|1047|1046.6|1047.2|1047|1046.8|1046.4|6458
1615887560000|2021-03-16 09:39:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1849
1615887570000|2021-03-16 09:39:30|1047|1046.6|1047.2|1046.8|1047.4|1046.8|1047|1046.6|319
1615887580000|2021-03-16 09:39:40|1047|1046.6|1046.6|1046|1047.2|1046.8|1046.4|1046|5184
1615887590000|2021-03-16 09:39:50|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1615887600000|2021-03-16 09:40:00|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|1000
1615887620000|2021-03-16 09:40:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|326
1615887640000|2021-03-16 09:40:40|1048.2|1048|1048.6|1048.2|1048.8|1048.4|1048.2|1048|73508
1615887650000|2021-03-16 09:40:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.4|1048.2|3391
1615887660000|2021-03-16 09:41:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1615887670000|2021-03-16 09:41:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|435
1615887680000|2021-03-16 09:41:20|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|279
1615887690000|2021-03-16 09:41:30|1048|1047.6|1048|1047.4|1048.2|1047.6|1047.8|1047.4|614
1615887700000|2021-03-16 09:41:40|1047.8|1047.6|1047|1046.4|1048.2|1047.8|1046.8|1046.4|2703
1615887710000|2021-03-16 09:41:50|1046.8||1046.6||1046.8||1046.6||645
1615887720000|2021-03-16 09:42:00|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|1800
1615887730000|2021-03-16 09:42:10|1047.2|1046.8|1047.4|1047|1047.6|1047.2|1047.2|1046.8|271
1615887740000|2021-03-16 09:42:20|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|722
1615887750000|2021-03-16 09:42:30|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|2000
1615887760000|2021-03-16 09:42:40|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1615887770000|2021-03-16 09:42:50|1046.8||1046.8||1046.8||1046.8||0
1615887780000|2021-03-16 09:43:00|1047|1046.4|1047|1046.6|1047|1046.8|1047|1046.4|1108
1615887790000|2021-03-16 09:43:10|||||||||15
1615887810000|2021-03-16 09:43:30|1046.8|1046.4|1047.4|1046.8|1047.4|1046.8|1046.6|1046.4|1077
1615887820000|2021-03-16 09:43:40||1047||1047||1047||1047|0
1615887830000|2021-03-16 09:43:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615887870000|2021-03-16 09:44:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1615887880000|2021-03-16 09:44:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|500
1615887890000|2021-03-16 09:44:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1615887910000|2021-03-16 09:45:10|1048.6|1048.2|1048.6|1048.2|1049.2|1049|1048.4|1048.2|11879
1615887920000|2021-03-16 09:45:20|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|40
1615887930000|2021-03-16 09:45:30|1048.8||1048.8||1048.8||1048.8||0
1615887940000|2021-03-16 09:45:40|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|0
1615887950000|2021-03-16 09:45:50|1048.2||1048.4||1048.4||1048.2||817
1615887970000|2021-03-16 09:46:10|1048.2||1048.4||1048.4||1048.2||350
1615887980000|2021-03-16 09:46:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1401
1615887990000|2021-03-16 09:46:30|1049|1048.6|1049.6|1049.2|1049.8|1049.2|1049|1048.6|1010
1615888000000|2021-03-16 09:46:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|917
1615888010000|2021-03-16 09:46:50|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1793
1615888020000|2021-03-16 09:47:00|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1615888030000|2021-03-16 09:47:10|1048.4||1048.4||1048.6||1048.2||1077
1615888040000|2021-03-16 09:47:20|1048.2|1047.8|1047.8|1047.2|1048.2|1047.8|1047.6|1047.2|478
1615888050000|2021-03-16 09:47:30|1048|1047.4|1048.2|1047.6|1048.2|1047.6|1048|1047.4|5
1615888070000|2021-03-16 09:47:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|5241
1615888080000|2021-03-16 09:48:00|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|2059
1615888110000|2021-03-16 09:48:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1118
1615888120000|2021-03-16 09:48:40||1048||1048.2||1048.2||1048|0
1615888130000|2021-03-16 09:48:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|508
1615888140000|2021-03-16 09:49:00|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|993
1615888170000|2021-03-16 09:49:30|1048.2|1047.6|1047.6|1047|1048.2|1047.6|1047.4|1047|860
1615888180000|2021-03-16 09:49:40|1047.4||1047.6||1047.6||1047.4||0
1615888190000|2021-03-16 09:49:50|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|500
1615888200000|2021-03-16 09:50:00|1047|1046.8|1046.8|1046.4|1047|1046.8|1046.8|1046.2|1165
1615888210000|2021-03-16 09:50:10||1046.2||1046.2||1046.2||1046.2|0
1615888220000|2021-03-16 09:50:20|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1615888230000|2021-03-16 09:50:30|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|3901
1615888240000|2021-03-16 09:50:40|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045|1044.4|71902
1615888250000|2021-03-16 09:50:50|1045.8|1045.6|1045.2|1044.6|1045.8|1045.6|1045.2|1044.6|4254
1615888260000|2021-03-16 09:51:00|1044.6|1044.8|1045.2|1045|1045.2|1045|1044.6|1044.4|8719
1615888270000|2021-03-16 09:51:10||1044.8||1044.8||1044.8||1044.8|0
1615888280000|2021-03-16 09:51:20|1045.4|1045|1045.6|1045.2|1045.6|1045.4|1045.4|1045|3
1615888290000|2021-03-16 09:51:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|3000
1615888300000|2021-03-16 09:51:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1615888310000|2021-03-16 09:51:50|1045.4|1044.8|1045|1044.6|1045.4|1044.8|1045|1044.6|554
1615888320000|2021-03-16 09:52:00|1044.8|1044.8|1045.4|1045|1045.4|1045|1044.8|1044.8|0
1615888330000|2021-03-16 09:52:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|2302
1615888340000|2021-03-16 09:52:20||1045.4||1045.4||1045.4||1045.4|434
1615888350000|2021-03-16 09:52:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045|1044.6|3749
1615888360000|2021-03-16 09:52:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|200
1615888380000|2021-03-16 09:53:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|2125
1615888400000|2021-03-16 09:53:20|1044.8|1044.8|1045.2|1044.8|1045.4|1044.8|1044.8|1044.6|853
1615888410000|2021-03-16 09:53:30|1045|1044.6|1045|1044.6|1045.2|1044.8|1045|1044.6|720
1615888430000|2021-03-16 09:53:50|1045.2|1044.8|1044.8|1044.4|1045.4|1045|1044.8|1044.4|638
1615888440000|2021-03-16 09:54:00|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044|500
1615888450000|2021-03-16 09:54:10||1044.2||1044.2||1044.2||1044.2|0
1615888470000|2021-03-16 09:54:30|1044.6||1044.8||1044.8||1044.6||0
1615888480000|2021-03-16 09:54:40|1045|1044.4|1045|1044.6|1045|1044.8|1045|1044.4|500
1615888490000|2021-03-16 09:54:50|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|1210
1615888500000|2021-03-16 09:55:00|1045.2|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|1250
1615888510000|2021-03-16 09:55:10|1045.8|1045.4|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|830
1615888520000|2021-03-16 09:55:20||1045.2||1045.2||1045.2||1045.2|1507
1615888530000|2021-03-16 09:55:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|911
1615888540000|2021-03-16 09:55:40|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.4|581
1615888560000|2021-03-16 09:56:00|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046|1045.8|0
1615888570000|2021-03-16 09:56:10||1046||1046||1046||1046|0
1615888580000|2021-03-16 09:56:20|||||||||719
1615888590000|2021-03-16 09:56:30|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|500
1615888600000|2021-03-16 09:56:40||1046.4||1046.2||1046.4||1046.2|0
1615888620000|2021-03-16 09:57:00|1046.6|1046|1049|1048.6|1049|1048.6|1046.4|1046|8364
1615888640000|2021-03-16 09:57:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|19540
1615888650000|2021-03-16 09:57:30|1049.6|1049.2|1050|1049.4|1050|1049.4|1049.4|1049.2|0
1615888660000|2021-03-16 09:57:40|1050.2|1049.6|1050.2|1049.8|1050.4|1049.8|1049.8|1049.4|1434
1615888670000|2021-03-16 09:57:50|1050|1050|1050|1049.6|1050|1050|1049.8|1049.4|1057
1615888680000|2021-03-16 09:58:00|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2400
1615888690000|2021-03-16 09:58:10|1050.2|1049.8|1050.8|1050.4|1051|1050.4|1050|1049.6|8299
1615888700000|2021-03-16 09:58:20|1051|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.4|5145
1615888710000|2021-03-16 09:58:30|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1049.8|0
1615888720000|2021-03-16 09:58:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2000
1615888730000|2021-03-16 09:58:50|1050.4|1050|1050.8|1050.4|1050.8|1050.6|1050.2|1050|2171
1615888750000|2021-03-16 09:59:10|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|718
1615888760000|2021-03-16 09:59:20|1050.8||1050.8||1050.8||1050.8||0
1615888770000|2021-03-16 09:59:30|1051||1050.6||1051||1050.6||633
1615888780000|2021-03-16 09:59:40||1050||1050.2||1050.2||1049.8|734
1615888790000|2021-03-16 09:59:50|1050.4|1050|1050.6|1050|1050.8|1050.2|1050.4|1049.6|2510
1615888810000|2021-03-16 10:00:10|1050.8|1050.2|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|8574
1615888830000|2021-03-16 10:00:30|1050.4|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|2458
1615888840000|2021-03-16 10:00:40|1050.4||1050.6||1050.8||1050.4||146
1615888850000|2021-03-16 10:00:50|1050.2|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|990
1615888870000|2021-03-16 10:01:10|1050.8||1050.6||1050.8||1050.6||0
1615888880000|2021-03-16 10:01:20|||||||||544
1615888890000|2021-03-16 10:01:30|1050.8||1050.8||1051||1050.6||0
1615888910000|2021-03-16 10:01:50|1051|1050.4|1051.2|1050.8|1051.4|1051|1051|1050.4|1640
1615888920000|2021-03-16 10:02:00|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1615888930000|2021-03-16 10:02:10|1051.4|1051|1051|1050.8|1051.6|1051.2|1051|1050.8|843
1615888940000|2021-03-16 10:02:20|1051.2|1050.6|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|1062
1615888950000|2021-03-16 10:02:30|1051||1051||1051||1051||0
1615888960000|2021-03-16 10:02:40|1051.2||1051.2||1051.2||1051.2||0
1615888970000|2021-03-16 10:02:50|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.2|1108
1615888980000|2021-03-16 10:03:00|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|500
1615888990000|2021-03-16 10:03:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|520
1615889000000|2021-03-16 10:03:20|1050.6||1050.6||1050.6||1050.6||363
1615889010000|2021-03-16 10:03:30|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1498
1615889040000|2021-03-16 10:04:00|1050.2|1049.8|1050|1049.4|1050.4|1050.2|1049.8|1049.4|5394
1615889050000|2021-03-16 10:04:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.6|1049.6|468
1615889060000|2021-03-16 10:04:20|1049.8|1049.2|1050.2|1049.8|1050.2|1050|1049.6|1049|9074
1615889070000|2021-03-16 10:04:30|1050|1049.6|1050.2|1049.6|1050.2|1050|1050|1049.6|1000
1615889080000|2021-03-16 10:04:40|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|70
1615889090000|2021-03-16 10:04:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|2584
1615889100000|2021-03-16 10:05:00|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1049|1048.6|11260
1615889110000|2021-03-16 10:05:10|1049|1048.6|1049|1048.4|1049.6|1049|1048.8|1048.4|8216
1615889120000|2021-03-16 10:05:20|1049.2|1048.6|1049.6|1049.2|1049.6|1049.2|1049.2|1048.6|0
1615889130000|2021-03-16 10:05:30|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1615889140000|2021-03-16 10:05:40|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1048.8|1048.6|420
1615889150000|2021-03-16 10:05:50|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|82
1615889190000|2021-03-16 10:06:30|||||||||100
1615889200000|2021-03-16 10:06:40|1049.2|1048.8|1049.8|1049.2|1049.8|1049.2|1049.2|1048.8|1748
1615889210000|2021-03-16 10:06:50|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|1724
1615889220000|2021-03-16 10:07:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.4|319
1615889230000|2021-03-16 10:07:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|365
1615889240000|2021-03-16 10:07:20|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1048.8|1854
1615889250000|2021-03-16 10:07:30|1049.4|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|157
1615889260000|2021-03-16 10:07:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.4|2821
1615889270000|2021-03-16 10:07:50|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|606
1615889280000|2021-03-16 10:08:00|1049.2|1048.4|1048|1047.4|1049.2|1048.4|1047.8|1047.4|5644
1615889290000|2021-03-16 10:08:10|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.6|1047.2|494
1615889300000|2021-03-16 10:08:20|1047.8|1047.4|1048.4|1048|1048.4|1048|1047.6|1047.2|5500
1615889310000|2021-03-16 10:08:30|1048.6|1048.2|1048.2|1047.6|1048.8|1048.4|1048|1047.6|7683
1615889320000|2021-03-16 10:08:40|1048|1047.4|1047.8|1047.4|1048.2|1047.8|1047.8|1047.2|3084
1615889330000|2021-03-16 10:08:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|530
1615889340000|2021-03-16 10:09:00|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1047.8|1047.4|2231
1615889350000|2021-03-16 10:09:10|1048.4||1048.4||1048.4||1048.4||0
1615889360000|2021-03-16 10:09:20|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|0
1615889380000|2021-03-16 10:09:40|1048.8||1048.8||1048.8||1048.8||0
1615889390000|2021-03-16 10:09:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1615889400000|2021-03-16 10:10:00|1048.8|1048.4|1048.2|1047.8|1048.8|1048.4|1048|1047.8|799
1615889410000|2021-03-16 10:10:10|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.6|1047.4|5210
1615889420000|2021-03-16 10:10:20||1047.4||1047.4||1047.4||1047.4|0
1615889430000|2021-03-16 10:10:30|1048.2|1047.6|1048.2|1047.8|1048.4|1047.8|1048.2|1047.6|0
1615889440000|2021-03-16 10:10:40|1048.4||1048.2||1048.4||1048.2||0
1615889450000|2021-03-16 10:10:50|1048.4|1048|1048.8|1048.2|1048.8|1048.2|1048.4|1048|0
1615889460000|2021-03-16 10:11:00|1049||1048.8||1049||1048.6||0
1615889470000|2021-03-16 10:11:10|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1615889480000|2021-03-16 10:11:20|1048.8||1048.8||1049||1048.8||0
1615889490000|2021-03-16 10:11:30|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|48
1615889500000|2021-03-16 10:11:40||1048.4||1048.4||1048.4||1048.4|0
1615889510000|2021-03-16 10:11:50|1049.2|1048.6|1048.8|1048.4|1049.2|1049|1048.8|1048.4|1744
1615889520000|2021-03-16 10:12:00|1049|1048.6|1049.6|1049|1049.6|1049|1048.8|1048.6|1354
1615889530000|2021-03-16 10:12:10|1049.4||1049.4||1049.4||1049.4||10
1615889540000|2021-03-16 10:12:20|1049.6||1049.6||1049.6||1049.6||0
1615889550000|2021-03-16 10:12:30|1049.4|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1049|2303
1615889560000|2021-03-16 10:12:40|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|200
1615889570000|2021-03-16 10:12:50|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|500
1615889580000|2021-03-16 10:13:00|1049.4|1048.8|1049|1048.4|1049.6|1048.8|1049|1048.4|226
1615889600000|2021-03-16 10:13:20|1048.8||1049||1049||1048.8||0
1615889640000|2021-03-16 10:14:00|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|0
1615889650000|2021-03-16 10:14:10|1049.4||1049.4||1049.4||1049.4||0
1615889660000|2021-03-16 10:14:20|1049.2||1049.2||1049.4||1049.2||0
1615889670000|2021-03-16 10:14:30|1049.4||1049.2||1049.4||1049.2||0
1615889690000|2021-03-16 10:14:50|1049||1049||1049||1049||0
1615889710000|2021-03-16 10:15:10|1048.8|1048.6|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|997
1615889720000|2021-03-16 10:15:20||1048.4||1048.2||1048.4||1048.2|0
1615889730000|2021-03-16 10:15:30||1048.4||1048.6||1048.6||1048.4|0
1615889740000|2021-03-16 10:15:40|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|1458
1615889750000|2021-03-16 10:15:50|1049|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|2114
1615889770000|2021-03-16 10:16:10|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1261
1615889780000|2021-03-16 10:16:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|246
1615889790000|2021-03-16 10:16:30|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.8|1048.2|549
1615889800000|2021-03-16 10:16:40||1048.4||1048.6||1048.6||1048.4|0
1615889820000|2021-03-16 10:17:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1615889830000|2021-03-16 10:17:10|1049.2||1049.4||1049.4||1049.2||0
1615889840000|2021-03-16 10:17:20|1049.2|1048.8|1049|1048.6|1050.2|1049.8|1049|1048.6|23656
1615889850000|2021-03-16 10:17:30|1048.8||1048.8||1048.8||1048.8||0
1615889880000|2021-03-16 10:18:00|1049|1048.8|1049.6|1049.2|1049.6|1049.2|1049|1048.8|686
1615889890000|2021-03-16 10:18:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|1684
1615889900000|2021-03-16 10:18:20|1049|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|747
1615889910000|2021-03-16 10:18:30|1049|1048.8|1049.6|1049|1049.6|1049|1049|1048.8|5
1615889920000|2021-03-16 10:18:40||1049.2||1049.2||1049.2||1049.2|0
1615889930000|2021-03-16 10:18:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615889950000|2021-03-16 10:19:10|1050|1049.6|1049.8|1049.4|1050.2|1050|1049.8|1049.4|1900
1615889960000|2021-03-16 10:19:20|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|557
1615889980000|2021-03-16 10:19:40|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|1660
1615889990000|2021-03-16 10:19:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1615890010000|2021-03-16 10:20:10|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1615890020000|2021-03-16 10:20:20|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1615890060000|2021-03-16 10:21:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|143
1615890070000|2021-03-16 10:21:10||1049.4||1049.4||1049.4||1049.4|0
1615890080000|2021-03-16 10:21:20|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1615890090000|2021-03-16 10:21:30|1050.4|1050|1050.6|1050.2|1050.8|1050.2|1050.4|1049.8|100
1615890100000|2021-03-16 10:21:40|1050.4|1050|1050.6|1050|1050.6|1050|1050.2|1049.8|500
1615890110000|2021-03-16 10:21:50|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1615890120000|2021-03-16 10:22:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|134
1615890130000|2021-03-16 10:22:10||1050.2||1050.4||1050.4||1050.2|0
1615890160000|2021-03-16 10:22:40|1051|1050.6|1051.2|1050.6|1051.2|1051|1051|1050.6|883
1615890180000|2021-03-16 10:23:00|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|1406
1615890190000|2021-03-16 10:23:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050|350
1615890200000|2021-03-16 10:23:20|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1615890210000|2021-03-16 10:23:30|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1615890220000|2021-03-16 10:23:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|7900
1615890230000|2021-03-16 10:23:50||1049.6||1049.6||1049.8||1049.6|0
1615890240000|2021-03-16 10:24:00|1050|1049.8|1048.8|1048.4|1050|1049.8|1048.8|1048.4|3001
1615890250000|2021-03-16 10:24:10|1049|1048.8|1049|1048.4|1049|1048.8|1048.8|1048.4|1849
1615890260000|2021-03-16 10:24:20|1049.2|1048.6|1049|1048.4|1049.4|1048.8|1049|1048.4|0
1615890270000|2021-03-16 10:24:30||1048.6||1048.6||1048.6||1048.4|0
1615890280000|2021-03-16 10:24:40||1048.4||1048.4||1048.4||1048.4|0
1615890290000|2021-03-16 10:24:50||1048.6||1048.4||1048.6||1048.4|0
1615890300000|2021-03-16 10:25:00||1048.6||1048.6||1048.6||1048.6|0
1615890330000|2021-03-16 10:25:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|1068
1615890350000|2021-03-16 10:25:50||1048.6||1048.8||1048.8||1048.6|0
1615890360000|2021-03-16 10:26:00|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615890370000|2021-03-16 10:26:10|1049.8|1049.4|1050.2|1049.6|1050.2|1049.8|1049.8|1049.4|0
1615890390000|2021-03-16 10:26:30|1050||1050||1050||1050||0
1615890410000|2021-03-16 10:26:50|1050.2|1050|1049.6|1049.2|1050.2|1050|1049.6|1049|3636
1615890420000|2021-03-16 10:27:00||1049||1049.2||1049.2||1049|0
1615890430000|2021-03-16 10:27:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|0
1615890440000|2021-03-16 10:27:20||1049||1049.2||1049.2||1049|0
1615890450000|2021-03-16 10:27:30||1049||1049||1049.2||1049|0
1615890480000|2021-03-16 10:28:00|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|897
1615890490000|2021-03-16 10:28:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1615890560000|2021-03-16 10:29:20|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.6|3108
1615890590000|2021-03-16 10:29:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|1434
1615890600000|2021-03-16 10:30:00|1048.4|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048|6333
1615890610000|2021-03-16 10:30:10|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|3700
1615890620000|2021-03-16 10:30:20|1049||1049||1049||1049||0
1615890630000|2021-03-16 10:30:30|1049.2||1049.2||1049.4||1049.2||0
1615890640000|2021-03-16 10:30:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1615890660000|2021-03-16 10:31:00|1049.4|1049|1049|1048.6|1049.4|1049|1048.8|1048.4|1112
1615890670000|2021-03-16 10:31:10|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|0
1615890680000|2021-03-16 10:31:20|1048.8||1048.6||1048.8||1048.6||0
1615890690000|2021-03-16 10:31:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.4|1048|8122
1615890700000|2021-03-16 10:31:40|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|500
1615890720000|2021-03-16 10:32:00||1048.8||1048.8||1048.8||1048.8|0
1615890730000|2021-03-16 10:32:10|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1615890750000|2021-03-16 10:32:30|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.4|1048|6234
1615890770000|2021-03-16 10:32:50||1048||1048.2||1048.2||1048|0
1615890780000|2021-03-16 10:33:00|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2263
1615890810000|2021-03-16 10:33:30|1049|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.6|2230
1615890820000|2021-03-16 10:33:40|1049.2||1049||1049.2||1049||0
1615890830000|2021-03-16 10:33:50|1049.2||1049.2||1049.2||1049.2||0
1615890840000|2021-03-16 10:34:00|1049.4|1049|1048.4|1048.2|1049.4|1049.2|1048|1047.8|78766
1615890850000|2021-03-16 10:34:10|1048.6||1048.6||1048.6||1048.6||0
1615890880000|2021-03-16 10:34:40|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.2|1010
1615890890000|2021-03-16 10:34:50|1048||1047.8||1048||1047.8||285
1615890900000|2021-03-16 10:35:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|724
1615890910000|2021-03-16 10:35:10||1047.6||1047.6||1047.6||1047.6|0
1615890930000|2021-03-16 10:35:30|1048||1048||1048||1048||0
1615890940000|2021-03-16 10:35:40|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1493
1615890960000|2021-03-16 10:36:00|1048|1047.6|1047.8|1047.2|1048|1047.6|1047.2|1047|2030
1615890980000|2021-03-16 10:36:20|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1046.8|500
1615891000000|2021-03-16 10:36:40|1047.6||1047.4||1047.6||1047.4||0
1615891010000|2021-03-16 10:36:50|1047.6||1047.6||1047.6||1047.6||0
1615891020000|2021-03-16 10:37:00|1047.4||1047.4||1047.4||1047.2||20
1615891050000|2021-03-16 10:37:30|1047.2|1046.8|1047.4|1047|1047.4|1047.2|1047|1046.8|6188
1615891060000|2021-03-16 10:37:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1615891070000|2021-03-16 10:37:50|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|2236
1615891080000|2021-03-16 10:38:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|161
1615891100000|2021-03-16 10:38:20|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|1726
1615891110000|2021-03-16 10:38:30||1046.4||1046.4||1046.4||1046.2|0
1615891120000|2021-03-16 10:38:40|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|2415
1615891130000|2021-03-16 10:38:50|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|12
1615891140000|2021-03-16 10:39:00||1046.6||1046.8||1046.8||1046.6|0
1615891170000|2021-03-16 10:39:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1615891220000|2021-03-16 10:40:20|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|1039
1615891230000|2021-03-16 10:40:30||1047||1047||1047.2||1047|1725
1615891250000|2021-03-16 10:40:50||1047.2||1047.2||1047.2||1047.2|50
1615891260000|2021-03-16 10:41:00||1047||1047||1047||1047|961
1615891270000|2021-03-16 10:41:10||1047.2||1047||1047.2||1047|1058
1615891290000|2021-03-16 10:41:30|1047.2|1046.8|1046.4|1046|1047.2|1046.8|1046.4|1046|1989
1615891300000|2021-03-16 10:41:40|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|115
1615891320000|2021-03-16 10:42:00||1046.6||1046.6||1046.6||1046.6|0
1615891360000|2021-03-16 10:42:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|0
1615891370000|2021-03-16 10:42:50|1047.2|1047.2|1046.8|1046.4|1047.2|1047.2|1046.8|1046.4|4265
1615891380000|2021-03-16 10:43:00|1047|1046.8|1047.4|1047|1047.4|1047|1047|1046.6|171
1615891390000|2021-03-16 10:43:10|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1047.2|1046.8|1478
1615891400000|2021-03-16 10:43:20|1047.6|1047.2|1047.8|1047.2|1047.8|1047.2|1047.2|1047|0
1615891420000|2021-03-16 10:43:40|1048|1047.4|1048.2|1047.6|1048.2|1047.6|1048|1047.4|0
1615891430000|2021-03-16 10:43:50|1048.4|1047.8|1048.2|1048|1048.6|1048|1048.2|1047.8|0
1615891440000|2021-03-16 10:44:00|1048.4|1048.2|1048|1047.8|1048.6|1048.2|1048|1047.8|1987
1615891450000|2021-03-16 10:44:10|1048.2|1047.6|1048.6|1048|1048.6|1048|1048.2|1047.6|0
1615891460000|2021-03-16 10:44:20|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|0
1615891470000|2021-03-16 10:44:30|1048|1047.4|1047.6|1047|1048|1047.4|1047.2|1046.8|4965
1615891480000|2021-03-16 10:44:40|1047.8|1047.2|1047.8|1047.4|1047.8|1047.6|1047.8|1047.2|100
1615891500000|2021-03-16 10:45:00|1047.6|1047.2|1047.2|1046.6|1047.6|1047.2|1047.2|1046.6|5358
1615891510000|2021-03-16 10:45:10|1047||1047.2||1047.2||1047||313
1615891530000|2021-03-16 10:45:30||1046.8||1046.6||1046.8||1046.6|0
1615891540000|2021-03-16 10:45:40|1047|1046.4|1046.6|1046.2|1047|1046.4|1046.6|1046.2|0
1615891550000|2021-03-16 10:45:50||1046||1046||1046.2||1046|0
1615891560000|2021-03-16 10:46:00|1046.4|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|2984
1615891570000|2021-03-16 10:46:10|1046.4||1046.2||1046.4||1046.2||85
1615891580000|2021-03-16 10:46:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|550
1615891590000|2021-03-16 10:46:30|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|364
1615891610000|2021-03-16 10:46:50|1045.8|1045.4|1045.6|1045.4|1045.8|1045.4|1045.6|1045.4|508
1615891620000|2021-03-16 10:47:00|1045.4|1045.2|1045.8|1045.4|1046|1045.6|1045.4|1045|2510
1615891630000|2021-03-16 10:47:10|1045.6|1045.2|1046|1045.6|1046|1045.8|1045.6|1045.2|1385
1615891640000|2021-03-16 10:47:20|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1615891650000|2021-03-16 10:47:30|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.4|1045.8|0
1615891660000|2021-03-16 10:47:40|1046.4|1045.8|1046.2|1046|1046.4|1046|1046|1045.6|10867
1615891670000|2021-03-16 10:47:50|1046.4|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046.2|0
1615891690000|2021-03-16 10:48:10||1046.2||1046.2||1046.2||1046.2|0
1615891700000|2021-03-16 10:48:20|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|730
1615891710000|2021-03-16 10:48:30|||||||||240
1615891720000|2021-03-16 10:48:40|1047||1047||1047||1047||0
1615891730000|2021-03-16 10:48:50|1046.8|1046.4|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|6211
1615891740000|2021-03-16 10:49:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|2945
1615891750000|2021-03-16 10:49:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|30
1615891760000|2021-03-16 10:49:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|725
1615891770000|2021-03-16 10:49:30|1047.6|1047.2|1047|1046.6|1047.6|1047.4|1047|1046.6|1433
1615891780000|2021-03-16 10:49:40|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615891790000|2021-03-16 10:49:50|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1615891810000|2021-03-16 10:50:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615891830000|2021-03-16 10:50:30|1047.4|1047.4|1047.2|1046.6|1047.4|1047.4|1047.2|1046.6|1308
1615891850000|2021-03-16 10:50:50||1046.8||1046.8||1046.8||1046.8|0
1615891860000|2021-03-16 10:51:00||1046.6||1046.6||1046.6||1046.6|0
1615891870000|2021-03-16 10:51:10|1047|1046.4|1046.6|1046.2|1047|1046.6|1046.6|1046.2|313
1615891890000|2021-03-16 10:51:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615891900000|2021-03-16 10:51:40|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|700
1615891910000|2021-03-16 10:51:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1615891920000|2021-03-16 10:52:00|1047.4|1047|1047.2|1046.8|1047.4|1047|1046.8|1046.6|3663
1615891930000|2021-03-16 10:52:10|1047.4|1046.6|1047.2|1046.8|1047.4|1047|1047|1046.6|2532
1615891950000|2021-03-16 10:52:30|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|0
1615891970000|2021-03-16 10:52:50|1048|1047.2|1048|1047.6|1048|1047.6|1048|1047.2|0
1615891980000|2021-03-16 10:53:00|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.6|3832
1615892000000|2021-03-16 10:53:20|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|670
1615892010000|2021-03-16 10:53:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1615892020000|2021-03-16 10:53:40|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|999
1615892030000|2021-03-16 10:53:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615892040000|2021-03-16 10:54:00|1048.6|1048.6|1048.4|1047.8|1048.6|1048.6|1048.4|1047.8|7234
1615892050000|2021-03-16 10:54:10|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.8|1047.4|500
1615892060000|2021-03-16 10:54:20||1047.2||1047.4||1047.4||1047.2|0
1615892070000|2021-03-16 10:54:30|1048.2|1047.6|1048.4|1048|1048.8|1048.6|1048|1047.6|41744
1615892080000|2021-03-16 10:54:40|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|3618
1615892090000|2021-03-16 10:54:50|1048|1047.6|1047.6|1047|1048.2|1047.8|1047.2|1047|4948
1615892100000|2021-03-16 10:55:00|1047.8|1047.2|1048|1047.8|1048.2|1047.8|1047.8|1047.2|671
1615892110000|2021-03-16 10:55:10|1048.2|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|3313
1615892130000|2021-03-16 10:55:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|2261
1615892140000|2021-03-16 10:55:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1615892150000|2021-03-16 10:55:50|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|4367
1615892160000|2021-03-16 10:56:00|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|110
1615892180000|2021-03-16 10:56:20||1047.4||1047.2||1047.4||1047.2|0
1615892190000|2021-03-16 10:56:30|1048|1047.4|1048|1047.4|1048.2|1048|1048|1047.4|2358
1615892210000|2021-03-16 10:56:50||1047.6||1047.4||1047.6||1047.4|0
1615892220000|2021-03-16 10:57:00|1047.8|1047.2|1047.6|1047.2|1047.8|1047.2|1047.2|1047|1672
1615892230000|2021-03-16 10:57:10|1047.8|1047.4|1048.2|1047.6|1048.2|1047.6|1047.8|1047.4|500
1615892240000|2021-03-16 10:57:20|1048||1048.2||1048.2||1048||0
1615892250000|2021-03-16 10:57:30|1048|1047.4|1047.4|1046.8|1048|1047.4|1047.4|1046.8|2059
1615892260000|2021-03-16 10:57:40||1047||1046.8||1047||1046.8|0
1615892270000|2021-03-16 10:57:50||1047||1047||1047||1046.8|0
1615892280000|2021-03-16 10:58:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1615892290000|2021-03-16 10:58:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|0
1615892300000|2021-03-16 10:58:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|553
1615892310000|2021-03-16 10:58:30||1046.4||1046.2||1046.4||1046.2|0
1615892320000|2021-03-16 10:58:40||1046.4||1046.2||1046.4||1046.2|240
1615892330000|2021-03-16 10:58:50|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1045.8|1045.4|10721
1615892360000|2021-03-16 10:59:20|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|1014
1615892370000|2021-03-16 10:59:30|1047||1047||1047||1047||0
1615892380000|2021-03-16 10:59:40|1047.2|1047|1048.2|1047.6|1048.2|1047.6|1047.2|1047|2014
1615892390000|2021-03-16 10:59:50|1047.8|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|5765
1615892400000|2021-03-16 11:00:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1000
1615892420000|2021-03-16 11:00:20|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048|1047.6|1641
1615892430000|2021-03-16 11:00:30|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|1800
1615892440000|2021-03-16 11:00:40|1048.2||1048.2||1048.2||1048.2||0
1615892450000|2021-03-16 11:00:50||1047.8||1048||1048||1047.8|0
1615892460000|2021-03-16 11:01:00|1048.4||1048.4||1048.4||1048.4||0
1615892480000|2021-03-16 11:01:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615892490000|2021-03-16 11:01:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615892500000|2021-03-16 11:01:40|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1615892510000|2021-03-16 11:01:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1615892520000|2021-03-16 11:02:00|1049.4|1049|1050.8|1050.4|1051|1050.6|1049.4|1049|2260
1615892530000|2021-03-16 11:02:10|1051|1050.6|1051|1050.6|1051.2|1050.6|1050.6|1050.2|3483
1615892540000|2021-03-16 11:02:20|1051.2|1050.8|1051|1050.6|1051.8|1051.6|1050.8|1050.6|15777
1615892550000|2021-03-16 11:02:30|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.4|1050.2|4517
1615892560000|2021-03-16 11:02:40|1050.4||1050.6||1050.6||1050.4||0
1615892580000|2021-03-16 11:03:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.2|0
1615892590000|2021-03-16 11:03:10|1050.4|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1050|2602
1615892600000|2021-03-16 11:03:20|1050.2|1049.8|1050|1049.6|1050.4|1050.2|1049.8|1049.4|22695
1615892610000|2021-03-16 11:03:30|1050.2|1049.8|1050|1049.6|1050.4|1049.8|1050|1049.6|0
1615892620000|2021-03-16 11:03:40|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.8|943
1615892630000|2021-03-16 11:03:50|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.4|1049.2|7673
1615892640000|2021-03-16 11:04:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|177
1615892650000|2021-03-16 11:04:10|1050|1049.6|1049.6|1049|1050|1049.6|1049.6|1049|1355
1615892660000|2021-03-16 11:04:20|1049.8|1049.2|1049.2|1049|1049.8|1049.4|1049.2|1049|750
1615892670000|2021-03-16 11:04:30|1049.4|1048.8|1049|1048.6|1049.4|1049|1048.8|1048.4|8161
1615892680000|2021-03-16 11:04:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|363
1615892690000|2021-03-16 11:04:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1615892700000|2021-03-16 11:05:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|0
1615892710000|2021-03-16 11:05:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1715
1615892730000|2021-03-16 11:05:30|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|1473
1615892740000|2021-03-16 11:05:40||1048.4||1048.4||1048.4||1048.4|0
1615892790000|2021-03-16 11:06:30|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|0
1615892810000|2021-03-16 11:06:50|1048.6|1047.8|1048|1047.6|1048.6|1047.8|1048|1047.6|1063
1615892820000|2021-03-16 11:07:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|190
1615892830000|2021-03-16 11:07:10||1047.8||1048||1048||1047.8|0
1615892840000|2021-03-16 11:07:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.6|1048.8|1048|2103
1615892850000|2021-03-16 11:07:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|836
1615892860000|2021-03-16 11:07:40||1048.2||1048.2||1048.2||1048.2|0
1615892880000|2021-03-16 11:08:00|||||||||200
1615892890000|2021-03-16 11:08:10||1048.4||1048.2||1048.4||1048.2|0
1615892910000|2021-03-16 11:08:30|1048.6||1048.6||1048.6||1048.4||168
1615892940000|2021-03-16 11:09:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|205
1615892950000|2021-03-16 11:09:10|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|574
1615892960000|2021-03-16 11:09:20||1047.8||1047.8||1048||1047.8|0
1615892970000|2021-03-16 11:09:30|1048.2|1048|1047.8|1047.4|1048.2|1048|1047.6|1047.2|3362
1615892980000|2021-03-16 11:09:40|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047.2|1518
1615893020000|2021-03-16 11:10:20|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|2216
1615893040000|2021-03-16 11:10:40|1048.8|1048|1049|1048.6|1049.4|1049|1048.8|1048|27012
1615893050000|2021-03-16 11:10:50|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.4|1048.2|2937
1615893060000|2021-03-16 11:11:00||1048||1048||1048||1048|0
1615893070000|2021-03-16 11:11:10||1048.2||1048.2||1048.2||1048.2|0
1615893080000|2021-03-16 11:11:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1615893090000|2021-03-16 11:11:30||1048.4||1048.2||1048.4||1048.2|0
1615893100000|2021-03-16 11:11:40||1048.4||1048.2||1048.4||1048.2|0
1615893110000|2021-03-16 11:11:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|500
1615893120000|2021-03-16 11:12:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1615893140000|2021-03-16 11:12:20|1049|1049|1048.6|1048.2|1049|1049|1048.6|1048.2|3837
1615893150000|2021-03-16 11:12:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1615893170000|2021-03-16 11:12:50|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|1009
1615893180000|2021-03-16 11:13:00|1048.2|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|682
1615893190000|2021-03-16 11:13:10||1048||1048||1048||1047.8|0
1615893200000|2021-03-16 11:13:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|240
1615893230000|2021-03-16 11:13:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1615893240000|2021-03-16 11:14:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1615893250000|2021-03-16 11:14:10|1048|1047.6|1047.4|1047|1048|1047.6|1047|1046.6|6490
1615893260000|2021-03-16 11:14:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615893280000|2021-03-16 11:14:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1615893290000|2021-03-16 11:14:50||1047.4||1047.4||1047.4||1047.4|0
1615893300000|2021-03-16 11:15:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|240
1615893310000|2021-03-16 11:15:10|1048.4|1048|1048|1047.4|1048.4|1048.2|1047|1046.8|30521
1615893320000|2021-03-16 11:15:20|1047.8|1047.6|1047.8|1047.2|1048|1047.6|1047.6|1047.2|0
1615893330000|2021-03-16 11:15:30|1048|1047.4|1048.2|1047.8|1048.2|1047.8|1048|1047.4|1472
1615893350000|2021-03-16 11:15:50|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.4|1047.8|0
1615893360000|2021-03-16 11:16:00||1048||1048||1048||1048|0
1615893370000|2021-03-16 11:16:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|16
1615893380000|2021-03-16 11:16:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|217
1615893390000|2021-03-16 11:16:30|||||||||110
1615893400000|2021-03-16 11:16:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1047.8|372
1615893410000|2021-03-16 11:16:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615893420000|2021-03-16 11:17:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1615893440000|2021-03-16 11:17:20|||||||||4
1615893450000|2021-03-16 11:17:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1615893460000|2021-03-16 11:17:40|1049|1049|1049|1048.6|1049|1049|1049|1048.6|3395
1615893470000|2021-03-16 11:17:50|1048.8|1048.4|1048.4|1048|1049|1048.4|1048|1047.6|7258
1615893480000|2021-03-16 11:18:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|500
1615893490000|2021-03-16 11:18:10|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|343
1615893500000|2021-03-16 11:18:20|1048.2|1047.8|1048.4|1048|1048.4|1048.2|1048.2|1047.6|0
1615893510000|2021-03-16 11:18:30||1047.8||1048||1048||1047.8|0
1615893540000|2021-03-16 11:19:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|563
1615893550000|2021-03-16 11:19:10|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048.2|1047.8|1250
1615893570000|2021-03-16 11:19:30||1047.8||1047.8||1047.8||1047.8|0
1615893590000|2021-03-16 11:19:50||1048||1048||1048||1048|0
1615893600000|2021-03-16 11:20:00|1048.2||1048.4||1048.4||1048.2||689
1615893610000|2021-03-16 11:20:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1615893620000|2021-03-16 11:20:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1615893630000|2021-03-16 11:20:30|1049.2|1048.4|1048.8|1048.4|1049.2|1048.6|1048.6|1048.4|11353
1615893640000|2021-03-16 11:20:40|1049||1048.8||1049||1048.8||0
1615893650000|2021-03-16 11:20:50|1049||1049||1049||1049||12
1615893660000|2021-03-16 11:21:00||1048.6||1048.6||1048.6||1048.6|0
1615893670000|2021-03-16 11:21:10|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1615893680000|2021-03-16 11:21:20|1049.2|1048.6|1049|1048.6|1049.4|1048.8|1048.8|1048.6|6910
1615893690000|2021-03-16 11:21:30|1049.2|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1615893710000|2021-03-16 11:21:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|0
1615893730000|2021-03-16 11:22:10|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1615893740000|2021-03-16 11:22:20|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.6|1049|0
1615893750000|2021-03-16 11:22:30|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1615893760000|2021-03-16 11:22:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1615893770000|2021-03-16 11:22:50|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|1946
1615893780000|2021-03-16 11:23:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|5897
1615893790000|2021-03-16 11:23:10|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|2453
1615893810000|2021-03-16 11:23:30|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|803
1615893820000|2021-03-16 11:23:40||1048.4||1048.4||1048.4||1048.4|0
1615893830000|2021-03-16 11:23:50|1049.2|1049|1049|1048.4|1049.2|1049|1048.6|1048.4|22642
1615893840000|2021-03-16 11:24:00||1048.6||1048.4||1048.6||1048.4|0
1615893860000|2021-03-16 11:24:20|1048.8||1048.8||1048.8||1048.6||174
1615893870000|2021-03-16 11:24:30|1049|1048.6|1049|1048.4|1049|1048.8|1048.8|1048.4|946
1615893880000|2021-03-16 11:24:40||1048.6||1048.6||1048.6||1048.6|0
1615893890000|2021-03-16 11:24:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615893900000|2021-03-16 11:25:00|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1615893970000|2021-03-16 11:26:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1526
1615893980000|2021-03-16 11:26:20||1048.8||1048.8||1048.8||1048.8|0
1615894000000|2021-03-16 11:26:40||1049||1049||1049||1049|0
1615894010000|2021-03-16 11:26:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|3413
1615894020000|2021-03-16 11:27:00|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|500
1615894030000|2021-03-16 11:27:10||1048.6||1048.6||1048.6||1048.6|1242
1615894050000|2021-03-16 11:27:30|1049.2|1048.8|1049|1048.6|1049.4|1049|1049|1048.6|3745
1615894070000|2021-03-16 11:27:50|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|2566
1615894080000|2021-03-16 11:28:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1047.8|134
1615894090000|2021-03-16 11:28:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|432
1615894100000|2021-03-16 11:28:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.6|1048|414
1615894130000|2021-03-16 11:28:50|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|0
1615894140000|2021-03-16 11:29:00|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1615894150000|2021-03-16 11:29:10|1048|1048|1047.8|1047.4|1048.2|1048|1047.8|1047.4|164
1615894160000|2021-03-16 11:29:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.6|1047.4|1043
1615894170000|2021-03-16 11:29:30|1048|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|1979
1615894200000|2021-03-16 11:30:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|250
1615894220000|2021-03-16 11:30:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|2
1615894260000|2021-03-16 11:31:00|1047.8|1047.4|1047.2|1046.6|1047.8|1047.4|1047.2|1046.6|4139
1615894270000|2021-03-16 11:31:10|1047|1046.8|1046.6|1046.4|1047|1046.8|1046.6|1046.2|595
1615894280000|2021-03-16 11:31:20||1046.2||1046.2||1046.2||1046.2|0
1615894310000|2021-03-16 11:31:50|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|1463
1615894320000|2021-03-16 11:32:00|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.2|1045.8|4163
1615894340000|2021-03-16 11:32:20|1046.4|1045.8|1046|1045.6|1046.4|1045.8|1045.8|1045.6|3293
1615894350000|2021-03-16 11:32:30|1046.2|1045.8|1046.4|1046|1046.4|1046.2|1046|1045.8|6450
1615894370000|2021-03-16 11:32:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|429
1615894380000|2021-03-16 11:33:00|||||||||173
1615894390000|2021-03-16 11:33:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|213
1615894420000|2021-03-16 11:33:40|1047||1047||1047||1047||0
1615894430000|2021-03-16 11:33:50|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|2451
1615894440000|2021-03-16 11:34:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|489
1615894460000|2021-03-16 11:34:20||1046.8||1046.6||1046.8||1046.6|25
1615894510000|2021-03-16 11:35:10|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|2105
1615894530000|2021-03-16 11:35:30|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|594
1615894540000|2021-03-16 11:35:40|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|2432
1615894560000|2021-03-16 11:36:00|1046.6|1046.2|1045.8|1045.4|1046.6|1046.2|1045.8|1045.4|9013
1615894610000|2021-03-16 11:36:50|1045.6||1045.8||1045.8||1045.6||1850
1615894620000|2021-03-16 11:37:00|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.4|1145
1615894630000|2021-03-16 11:37:10||1045.8||1046||1046||1045.8|0
1615894680000|2021-03-16 11:38:00|1046.2|1045.8|1046|1045.8|1046.4|1045.8|1046|1045.8|2692
1615894700000|2021-03-16 11:38:20|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.6|1045.4|1902
1615894710000|2021-03-16 11:38:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1615894740000|2021-03-16 11:39:00|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|0
1615894760000|2021-03-16 11:39:20|1045.4|1045.2|1045.6|1045.2|1046|1045.4|1045.4|1045.2|4938
1615894790000|2021-03-16 11:39:50|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|982
1615894800000|2021-03-16 11:40:00|1046|1045.4|1046|1045.6|1046|1045.6|1046|1045.4|0
1615894810000|2021-03-16 11:40:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1848
1615894820000|2021-03-16 11:40:20|1045.6||1045.8||1045.8||1045.6||654
1615894830000|2021-03-16 11:40:30|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|2694
1615894840000|2021-03-16 11:40:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1615894850000|2021-03-16 11:40:50|1045.4|1045|1045.8|1045.4|1046.2|1046|1045.4|1045|16599
1615894870000|2021-03-16 11:41:10|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|515
1615894880000|2021-03-16 11:41:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615894890000|2021-03-16 11:41:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1615894910000|2021-03-16 11:41:50|1046.2||1046||1046.2||1046||0
1615894930000|2021-03-16 11:42:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|5519
1615894950000|2021-03-16 11:42:30|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|2553
1615894960000|2021-03-16 11:42:40|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|1763
1615894970000|2021-03-16 11:42:50|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1615894980000|2021-03-16 11:43:00||1045.2||1045||1045.2||1045|0
1615894990000|2021-03-16 11:43:10||1045.2||1045.2||1045.2||1045.2|0
1615895010000|2021-03-16 11:43:30|1045.4|1045|1044.8|1044.4|1045.4|1045|1044.6|1044.4|14570
1615895030000|2021-03-16 11:43:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1941
1615895050000|2021-03-16 11:44:10|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|0
1615895060000|2021-03-16 11:44:20|1045|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|1816
1615895080000|2021-03-16 11:44:40|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|0
1615895090000|2021-03-16 11:44:50|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1615895110000|2021-03-16 11:45:10|1045.4|1044.8|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|1110
1615895120000|2021-03-16 11:45:20||1045||1045||1045||1045|0
1615895130000|2021-03-16 11:45:30|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|682
1615895150000|2021-03-16 11:45:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|100
1615895160000|2021-03-16 11:46:00|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|2476
1615895180000|2021-03-16 11:46:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|2160
1615895200000|2021-03-16 11:46:40|1045.8||1045.8||1045.8||1045.8||0
1615895210000|2021-03-16 11:46:50|1045.6|1045|1045.2|1044.6|1045.6|1045|1044.6|1044.4|7679
1615895220000|2021-03-16 11:47:00||1044.8||1044.8||1044.8||1044.8|0
1615895230000|2021-03-16 11:47:10||1045||1045||1045||1045|0
1615895260000|2021-03-16 11:47:40|1045.4|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045.2|1282
1615895270000|2021-03-16 11:47:50|1045.6||1045.6||1045.6||1045.6||0
1615895280000|2021-03-16 11:48:00|1045.4|1045|1044.6|1044.4|1045.6|1045.2|1044.6|1044.4|7026
1615895300000|2021-03-16 11:48:20|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|4347
1615895310000|2021-03-16 11:48:30|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.2|1044|24044
1615895320000|2021-03-16 11:48:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1615895330000|2021-03-16 11:48:50|1044.8|1044.4|1045|1044.4|1045|1044.6|1044.8|1044.4|0
1615895340000|2021-03-16 11:49:00|1044.8|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|0
1615895350000|2021-03-16 11:49:10||1044.6||1044.6||1044.6||1044.6|0
1615895420000|2021-03-16 11:50:20|||||||||30
1615895460000|2021-03-16 11:51:00|1045.2|1045|1044.6|1044.4|1045.2|1045|1044.6|1044.4|8442
1615895470000|2021-03-16 11:51:10|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.6|1044.4|1331
1615895480000|2021-03-16 11:51:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1615895490000|2021-03-16 11:51:30|||||||||18
1615895500000|2021-03-16 11:51:40||1045||1044.8||1045||1044.8|0
1615895510000|2021-03-16 11:51:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|4895
1615895520000|2021-03-16 11:52:00|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615895530000|2021-03-16 11:52:10|1045.2|1045.2|1045.2|1044.8|1045.2|1045.2|1045|1044.8|601
1615895570000|2021-03-16 11:52:50|1045.4|1045|1045.4|1045.2|1045.8|1045.6|1045.4|1045|4784
1615895580000|2021-03-16 11:53:00|1045.6||1045.8||1045.8||1045.6||64
1615895590000|2021-03-16 11:53:10|1045.6||1045.6||1045.6||1045.6||0
1615895600000|2021-03-16 11:53:20|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|1840
1615895620000|2021-03-16 11:53:40|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|2323
1615895650000|2021-03-16 11:54:10|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|474
1615895660000|2021-03-16 11:54:20|1045.4|1044.8|1045|1044.8|1045.4|1044.8|1045|1044.8|500
1615895670000|2021-03-16 11:54:30|1045.2|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|124
1615895680000|2021-03-16 11:54:40||1045||1044.8||1045||1044.8|0
1615895690000|2021-03-16 11:54:50|1045.2||1045.2||1045.2||1045||0
1615895700000|2021-03-16 11:55:00|1045||1045||1045||1045||700
1615895710000|2021-03-16 11:55:10|1045.2||1045||1045.2||1045||1824
1615895720000|2021-03-16 11:55:20|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1044.8|500
1615895730000|2021-03-16 11:55:30|1045.4|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|16
1615895750000|2021-03-16 11:55:50|1046|1045.6|1046.6|1046.2|1046.6|1046.4|1046|1045.6|1201
1615895760000|2021-03-16 11:56:00|1046.4|1046|1046.2|1045.8|1046.4|1046.2|1046|1045.6|3126
1615895780000|2021-03-16 11:56:20||1045.6||1045.6||1045.6||1045.6|0
1615895790000|2021-03-16 11:56:30|1046||1046.2||1046.2||1046||0
1615895800000|2021-03-16 11:56:40|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.4|2018
1615895810000|2021-03-16 11:56:50|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046.2|1045.6|0
1615895820000|2021-03-16 11:57:00|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|0
1615895830000|2021-03-16 11:57:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|500
1615895840000|2021-03-16 11:57:20|1045.6|1045.2|1045.4|1045.2|1045.8|1045.4|1045.2|1045|194
1615895850000|2021-03-16 11:57:30||1045||1045||1045||1045|480
1615895860000|2021-03-16 11:57:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615895870000|2021-03-16 11:57:50||1045||1045.2||1045.2||1045|0
1615895880000|2021-03-16 11:58:00|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1615895890000|2021-03-16 11:58:10|1045.6||1045.4||1045.6||1045.4||0
1615895900000|2021-03-16 11:58:20|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.8|1326
1615895910000|2021-03-16 11:58:30|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|1107
1615895920000|2021-03-16 11:58:40|1044.8|1044.6|1044.8|1044.4|1044.8|1044.8|1044.8|1044.4|5000
1615895930000|2021-03-16 11:58:50|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|612
1615895940000|2021-03-16 11:59:00||1044.6||1044.6||1044.6||1044.4|2323
1615895950000|2021-03-16 11:59:10|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1045|1044.8|263
1615895980000|2021-03-16 11:59:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|500
1615895990000|2021-03-16 11:59:50|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|578
1615896000000|2021-03-16 12:00:00|1045.8||1045.8||1045.8||1045.8||0
1615896140000|2021-03-16 12:02:20|1046.6|1045.2|1045.6|1045|1046.6|1045.2|1045.4|1044.4|6894
1615896150000|2021-03-16 12:02:30|1045.8|1045.2|1045.8|1045.4|1045.8|1045.6|1045.8|1045|976
1615896160000|2021-03-16 12:02:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615896170000|2021-03-16 12:02:50|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|650
1615896180000|2021-03-16 12:03:00|1045.6|1045.2|1046|1045.6|1046|1045.8|1045.6|1045|20861
1615896190000|2021-03-16 12:03:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615896200000|2021-03-16 12:03:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|612
1615896220000|2021-03-16 12:03:40|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|797
1615896240000|2021-03-16 12:04:00||1045.2||1045.2||1045.2||1045.2|0
1615896250000|2021-03-16 12:04:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|1250
1615896260000|2021-03-16 12:04:20|1045.2||1045.4||1045.4||1045.2||1694
1615896270000|2021-03-16 12:04:30|1045.2|1044.8|1044.6|1044.4|1045.2|1044.8|1044.6|1044.2|3997
1615896290000|2021-03-16 12:04:50|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|2552
1615896300000|2021-03-16 12:05:00|1045.2|1044.8|1045.6|1045.4|1045.6|1045.4|1045.2|1044.8|2280
1615896310000|2021-03-16 12:05:10|1045.8||1045.8||1045.8||1045.8||0
1615896320000|2021-03-16 12:05:20|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|976
1615896330000|2021-03-16 12:05:30|1046.8|1046.6|1047.2|1046.8|1047.4|1047|1046.6|1046.2|22828
1615896340000|2021-03-16 12:05:40|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|1948
1615896350000|2021-03-16 12:05:50|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.2|1842
1615896400000|2021-03-16 12:06:40|1046.8|1046.6|1047.4|1046.8|1047.4|1046.8|1046.8|1046.6|1011
1615896410000|2021-03-16 12:06:50|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|0
1615896420000|2021-03-16 12:07:00|1047.8|1047.4|1047.6|1047.2|1048|1047.4|1047.6|1047.2|0
1615896430000|2021-03-16 12:07:10|||||||||25
1615896440000|2021-03-16 12:07:20|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|1180
1615896450000|2021-03-16 12:07:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|291
1615896470000|2021-03-16 12:07:50|1047||1047.2||1047.2||1047||200
1615896490000|2021-03-16 12:08:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|934
1615896500000|2021-03-16 12:08:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615896510000|2021-03-16 12:08:30|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|28
1615896520000|2021-03-16 12:08:40||1046.2||1046||1046.2||1046|0
1615896530000|2021-03-16 12:08:50|1046.4||1046.4||1046.4||1046.4||0
1615896540000|2021-03-16 12:09:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|2382
1615896550000|2021-03-16 12:09:10|1047||1047||1047||1047||0
1615896560000|2021-03-16 12:09:20|1046.8||1047||1047||1046.8||0
1615896580000|2021-03-16 12:09:40|1047.2|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|586
1615896590000|2021-03-16 12:09:50|1046.6||1046.8||1046.8||1046.6||170
1615896600000|2021-03-16 12:10:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|153
1615896610000|2021-03-16 12:10:10|1047||1046.8||1047||1046.8||0
1615896620000|2021-03-16 12:10:20|1046.6||1046.6||1046.6||1046.6||0
1615896630000|2021-03-16 12:10:30|||||||||290
1615896640000|2021-03-16 12:10:40|1046.4|1046.2|1045.6|1045.4|1046.4|1046.2|1045.6|1045.4|2402
1615896650000|2021-03-16 12:10:50|1045.8||1045.8||1045.8||1045.8||0
1615896670000|2021-03-16 12:11:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|2168
1615896680000|2021-03-16 12:11:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1615896690000|2021-03-16 12:11:30|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045.2|1044.8|164
1615896710000|2021-03-16 12:11:50|1045.2||1045.4||1045.4||1045.2||0
1615896720000|2021-03-16 12:12:00|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615896730000|2021-03-16 12:12:10|1045.4|1045|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|202
1615896740000|2021-03-16 12:12:20|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|305
1615896760000|2021-03-16 12:12:40|1045.4||1045.6||1045.6||1045.4||0
1615896780000|2021-03-16 12:13:00||1045.2||1045.2||1045.2||1045.2|0
1615896810000|2021-03-16 12:13:30||1045.4||1045.4||1045.4||1045.2|0
1615896820000|2021-03-16 12:13:40|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|696
1615896840000|2021-03-16 12:14:00|1046.2|1045.8|1046.2|1046|1046.4|1046.2|1046.2|1045.8|2239
1615896850000|2021-03-16 12:14:10|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1006
1615896860000|2021-03-16 12:14:20|1046.4||1046.2||1046.4||1046.2||0
1615896870000|2021-03-16 12:14:30|1046.4|1046|1047|1046.6|1047|1046.6|1046.4|1046|705
1615896880000|2021-03-16 12:14:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.4|579
1615896890000|2021-03-16 12:14:50|1047||1047||1047||1046.8||5
1615896900000|2021-03-16 12:15:00||1046.6||1046.6||1046.6||1046.6|0
1615896910000|2021-03-16 12:15:10|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.6|1046.4|5457
1615896930000|2021-03-16 12:15:30|1046.6||1046.8||1047||1046.6||555
1615896940000|2021-03-16 12:15:40|1047||1047||1047||1047||0
1615896950000|2021-03-16 12:15:50|1046.8||1047||1047||1046.8||300
1615896970000|2021-03-16 12:16:10|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|0
1615896980000|2021-03-16 12:16:20|1047.2|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.6|2916
1615897000000|2021-03-16 12:16:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|538
1615897030000|2021-03-16 12:17:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|191
1615897040000|2021-03-16 12:17:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|1053
1615897050000|2021-03-16 12:17:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1615897060000|2021-03-16 12:17:40|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|0
1615897070000|2021-03-16 12:17:50|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|1581
1615897080000|2021-03-16 12:18:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615897090000|2021-03-16 12:18:10|1045.8|1045.6|1046.2|1045.6|1046.2|1045.8|1045.6|1045.4|5201
1615897100000|2021-03-16 12:18:20|1046||1046||1046||1046||0
1615897110000|2021-03-16 12:18:30|1046.2||1046||1046.2||1046||0
1615897120000|2021-03-16 12:18:40|1045.8|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.8|1539
1615897140000|2021-03-16 12:19:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|500
1615897150000|2021-03-16 12:19:10|1046|1046|1046.4|1046|1046.4|1046|1046|1046|818
1615897160000|2021-03-16 12:19:20|1046.6||1046.4||1046.6||1046.4||0
1615897170000|2021-03-16 12:19:30|1046.6||1046.6||1046.6||1046.4||0
1615897180000|2021-03-16 12:19:40|1046.4||1046.4||1046.4||1046.4||0
1615897200000|2021-03-16 12:20:00|1046.6|1046.2|1046.4|1046|1046.6|1046.4|1046.4|1046|2589
1615897220000|2021-03-16 12:20:20|||||||||395
1615897230000|2021-03-16 12:20:30|1046.2|1045.8|1045.8|1045.4|1046.4|1045.8|1045.6|1045.2|1580
1615897240000|2021-03-16 12:20:40|1046|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|500
1615897270000|2021-03-16 12:21:10|1046.4|1046.2|1046.2|1045.8|1046.4|1046.2|1046.2|1045.6|6917
1615897280000|2021-03-16 12:21:20|1045.6|1045.4|1046|1045.4|1046.2|1045.6|1045.6|1045.4|4007
1615897300000|2021-03-16 12:21:40|1045.8|1045.2|1045|1044.6|1045.8|1045.2|1045|1044.6|4112
1615897310000|2021-03-16 12:21:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.2|4082
1615897320000|2021-03-16 12:22:00|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.6|1912
1615897360000|2021-03-16 12:22:40|1045.4|1044.8|1045.4|1044.8|1045.4|1045|1045.4|1044.8|516
1615897370000|2021-03-16 12:22:50|1045.2|1045|1044.8|1044.4|1045.4|1045|1044.2|1043.8|29139
1615897380000|2021-03-16 12:23:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|3533
1615897390000|2021-03-16 12:23:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|204
1615897400000|2021-03-16 12:23:20|1044.6|1043.8|1043.4|1042.8|1044.6|1044|1042.8|1042.4|27797
1615897410000|2021-03-16 12:23:30|1043.6|1043|1044.2|1043.6|1044.2|1043.6|1043.6|1043|483
1615897420000|2021-03-16 12:23:40|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|16
1615897440000|2021-03-16 12:24:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|0
1615897450000|2021-03-16 12:24:10|1045|1044.6|1045|1044.4|1045|1044.6|1045|1044.4|200
1615897460000|2021-03-16 12:24:20|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|3017
1615897480000|2021-03-16 12:24:40|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|4127
1615897490000|2021-03-16 12:24:50|1044.6|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|1015
1615897520000|2021-03-16 12:25:20|1044.6|1044|1044.2|1044|1044.6|1044|1044.2|1044|3435
1615897530000|2021-03-16 12:25:30|1044.4||1044.4||1044.4||1044.4||0
1615897540000|2021-03-16 12:25:40|1044.2||1044.4||1044.4||1044.2||850
1615897550000|2021-03-16 12:25:50|1044.2||1044.4||1044.4||1044.2||0
1615897560000|2021-03-16 12:26:00|1044.2||1044.2||1044.2||1044.2||0
1615897570000|2021-03-16 12:26:10|1044|1043.8|1044.4|1044|1044.4|1044|1043.8|1043.6|5219
1615897580000|2021-03-16 12:26:20|1044.6|1044.2|1045.4|1045|1045.4|1045|1044.6|1044.2|2002
1615897590000|2021-03-16 12:26:30|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|1915
1615897610000|2021-03-16 12:26:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|1140
1615897620000|2021-03-16 12:27:00|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|500
1615897630000|2021-03-16 12:27:10|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615897650000|2021-03-16 12:27:30|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.8|1044.4|1056
1615897660000|2021-03-16 12:27:40|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|250
1615897670000|2021-03-16 12:27:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|269
1615897700000|2021-03-16 12:28:20||1044.2||1044.4||1044.4||1044.2|0
1615897710000|2021-03-16 12:28:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|0
1615897730000|2021-03-16 12:28:50|1044.8|1044.4|1045.2|1044.6|1045.2|1044.8|1044.6|1044.2|3104
1615897740000|2021-03-16 12:29:00|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1615897770000|2021-03-16 12:29:30|||||||||317
1615897780000|2021-03-16 12:29:40|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.2|1044.8|1772
1615897790000|2021-03-16 12:29:50||1045.2||1045||1045.2||1045|0
1615897810000|2021-03-16 12:30:10|1045.8|1045.2|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|500
1615897820000|2021-03-16 12:30:20|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.6|1045.2|1135
1615897830000|2021-03-16 12:30:30|1046|1045.4|1046|1045.4|1046.2|1045.8|1046|1045.4|1166
1615897840000|2021-03-16 12:30:40||1045.6||1045.6||1045.6||1045.6|0
1615897870000|2021-03-16 12:31:10|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|1389
1615897880000|2021-03-16 12:31:20|1046.2||1046.2||1046.2||1046.2||0
1615897890000|2021-03-16 12:31:30|1046.4|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1615897900000|2021-03-16 12:31:40|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|478
1615897920000|2021-03-16 12:32:00|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|4243
1615897930000|2021-03-16 12:32:10|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|500
1615897960000|2021-03-16 12:32:40|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|500
1615897980000|2021-03-16 12:33:00|1045.8|1045.4|1045.8|1045.2|1046|1045.8|1045.6|1045.2|2334
1615897990000|2021-03-16 12:33:10|1045.6||1045.8||1045.8||1045.6||0
1615898000000|2021-03-16 12:33:20|1045.6|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|0
1615898010000|2021-03-16 12:33:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615898020000|2021-03-16 12:33:40|1045.6|1044.8|1045.8|1045.4|1046.2|1045.8|1045.6|1044.8|12626
1615898030000|2021-03-16 12:33:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|765
1615898040000|2021-03-16 12:34:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|1021
1615898050000|2021-03-16 12:34:10|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|500
1615898070000|2021-03-16 12:34:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615898080000|2021-03-16 12:34:40|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.6|369
1615898090000|2021-03-16 12:34:50||1045.8||1045.8||1045.8||1045.6|0
1615898100000|2021-03-16 12:35:00|1046|1045.6|1046.2|1046|1046.2|1046|1045.8|1045.4|5628
1615898110000|2021-03-16 12:35:10||1045.8||1045.8||1045.8||1045.8|0
1615898120000|2021-03-16 12:35:20|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|750
1615898130000|2021-03-16 12:35:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615898150000|2021-03-16 12:35:50|1046.4|1046|1046.8|1046.2|1046.8|1046.2|1046.4|1046|926
1615898160000|2021-03-16 12:36:00|1047|1046.4|1047.4|1047|1047.6|1047.2|1046.8|1046.4|0
1615898170000|2021-03-16 12:36:10|1047.6|1047.2|1048.2|1047.8|1048.2|1047.8|1047.4|1047|6893
1615898180000|2021-03-16 12:36:20|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|1712
1615898190000|2021-03-16 12:36:30|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1615898210000|2021-03-16 12:36:50|1048.4|1048|1048.6|1048|1048.8|1048.2|1048.4|1048|944
1615898230000|2021-03-16 12:37:10||1048.2||1048.2||1048.2||1048.2|0
1615898240000|2021-03-16 12:37:20|1048.4||1048.4||1048.4||1048.4||0
1615898250000|2021-03-16 12:37:30|1048.6||1048.6||1048.6||1048.6||0
1615898260000|2021-03-16 12:37:40|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|2335
1615898270000|2021-03-16 12:37:50|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|0
1615898280000|2021-03-16 12:38:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1615898290000|2021-03-16 12:38:10|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|0
1615898300000|2021-03-16 12:38:20|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|1965
1615898320000|2021-03-16 12:38:40|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|472
1615898330000|2021-03-16 12:38:50|1047.4||1047.6||1047.6||1047.4||478
1615898350000|2021-03-16 12:39:10|1047.8|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2402
1615898360000|2021-03-16 12:39:20||1047.2||1047.2||1047.2||1047.2|0
1615898370000|2021-03-16 12:39:30|1047.6||1047.8||1047.8||1047.6||1366
1615898380000|2021-03-16 12:39:40|1047.6||1047.8||1047.8||1047.6||800
1615898390000|2021-03-16 12:39:50|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1615898400000|2021-03-16 12:40:00||1046.8||1047||1047||1046.8|0
1615898430000|2021-03-16 12:40:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|174
1615898440000|2021-03-16 12:40:40|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|924
1615898450000|2021-03-16 12:40:50|1047.4|1046.6|1047.4|1046.8|1047.4|1046.8|1047.4|1046.6|0
1615898460000|2021-03-16 12:41:00|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1615898470000|2021-03-16 12:41:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|148
1615898480000|2021-03-16 12:41:20|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.6|361
1615898490000|2021-03-16 12:41:30|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046|110
1615898520000|2021-03-16 12:42:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1615898530000|2021-03-16 12:42:10|1046.2|1046.2|1046.4|1046.2|1046.4|1046.2|1046.2|1046.2|613
1615898540000|2021-03-16 12:42:20|1046.2|1046|1045.8|1045.4|1046.2|1046|1045.8|1045.2|0
1615898600000|2021-03-16 12:43:20|1045.6|1045.2|1046.2|1045.6|1046.2|1045.6|1045.2|1044.8|3449
1615898610000|2021-03-16 12:43:30|1046|1044.8|1046|1045.6|1046|1045.6|1045.2|1044.8|43297
1615898630000|2021-03-16 12:43:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|714
1615898650000|2021-03-16 12:44:10|1045.6||1045.6||1045.6||1045.6||0
1615898670000|2021-03-16 12:44:30|1045.8||1045.8||1045.8||1045.8||1069
1615898690000|2021-03-16 12:44:50|1045.6|1045.6|1045.6|1045.2|1046|1045.6|1045.4|1045|9073
1615898700000|2021-03-16 12:45:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615898710000|2021-03-16 12:45:10|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|480
1615898730000|2021-03-16 12:45:30|1045.8|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|500
1615898740000|2021-03-16 12:45:40||1045.6||1045.4||1045.6||1045.4|25
1615898750000|2021-03-16 12:45:50|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|10
1615898780000|2021-03-16 12:46:20|1046|1045.6|1045.6|1045|1046|1045.6|1045.4|1045|1683
1615898790000|2021-03-16 12:46:30|1045.4||1045.4||1045.4||1045.4||0
1615898800000|2021-03-16 12:46:40|1045.2||1045.4||1045.4||1045.2||153
1615898810000|2021-03-16 12:46:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615898820000|2021-03-16 12:47:00||1045||1045.2||1045.2||1045|0
1615898840000|2021-03-16 12:47:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|237
1615898860000|2021-03-16 12:47:40|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.4|1045|476
1615898870000|2021-03-16 12:47:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615898880000|2021-03-16 12:48:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615898900000|2021-03-16 12:48:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|952
1615898910000|2021-03-16 12:48:30|1046|1045.6|1046.4|1046|1046.4|1046|1045.8|1045.6|248
1615898920000|2021-03-16 12:48:40||1045.8||1045.8||1045.8||1045.8|0
1615898930000|2021-03-16 12:48:50||1046||1046||1046||1046|0
1615898950000|2021-03-16 12:49:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|5464
1615898960000|2021-03-16 12:49:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|100
1615898980000|2021-03-16 12:49:40|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|700
1615898990000|2021-03-16 12:49:50|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615899000000|2021-03-16 12:50:00|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1045|1605
1615899010000|2021-03-16 12:50:10||1045.2||1045.2||1045.2||1045.2|0
1615899030000|2021-03-16 12:50:30|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|0
1615899040000|2021-03-16 12:50:40||1045.2||1045.4||1045.4||1045|0
1615899050000|2021-03-16 12:50:50|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|850
1615899060000|2021-03-16 12:51:00|1045.2||1045.4||1045.4||1045.2||191
1615899080000|2021-03-16 12:51:20|1045.6||1045.4||1045.6||1045.4||0
1615899090000|2021-03-16 12:51:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|1197
1615899100000|2021-03-16 12:51:40|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|382
1615899110000|2021-03-16 12:51:50|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|189
1615899120000|2021-03-16 12:52:00|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1044.8|475
1615899130000|2021-03-16 12:52:10|1045.4|1045.2|1046.4|1046.2|1046.4|1046.2|1045.4|1045.2|4297
1615899140000|2021-03-16 12:52:20|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|1223
1615899150000|2021-03-16 12:52:30|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|983
1615899170000|2021-03-16 12:52:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1615899180000|2021-03-16 12:53:00|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|1073
1615899190000|2021-03-16 12:53:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046|0
1615899200000|2021-03-16 12:53:20|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.6|1240
1615899210000|2021-03-16 12:53:30|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|500
1615899220000|2021-03-16 12:53:40|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|4589
1615899230000|2021-03-16 12:53:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.6|1046.4|1046.2|3550
1615899240000|2021-03-16 12:54:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615899250000|2021-03-16 12:54:10|1046.4||1046.4||1046.4||1046.2||0
1615899260000|2021-03-16 12:54:20|1046.2|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|0
1615899300000|2021-03-16 12:55:00|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.4|0
1615899310000|2021-03-16 12:55:10|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1615899320000|2021-03-16 12:55:20|1046|1045.6|1046|1045.4|1046|1045.8|1046|1045.4|0
1615899350000|2021-03-16 12:55:50|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|500
1615899370000|2021-03-16 12:56:10|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.6|1045|889
1615899380000|2021-03-16 12:56:20||1045.2||1045||1045.2||1045|0
1615899390000|2021-03-16 12:56:30|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|0
1615899410000|2021-03-16 12:56:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|0
1615899440000|2021-03-16 12:57:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|0
1615899480000|2021-03-16 12:58:00|1045.6|1045.6|1045.4|1045|1045.6|1045.6|1045.2|1044.8|1817
1615899490000|2021-03-16 12:58:10|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|0
1615899510000|2021-03-16 12:58:30|1045.6|1045|1045.6|1045.2|1045.8|1045.4|1045.6|1045|1794
1615899520000|2021-03-16 12:58:40|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.2|1509
1615899530000|2021-03-16 12:58:50|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.6|1327
1615899540000|2021-03-16 12:59:00|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.2|2805
1615899550000|2021-03-16 12:59:10|1045.8||1045.8||1045.8||1045.8||0
1615899560000|2021-03-16 12:59:20|1045.6||1045.8||1045.8||1045.6||182
1615899570000|2021-03-16 12:59:30|1045.6||1045.8||1045.8||1045.6||0
1615899600000|2021-03-16 13:00:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1829
1615899620000|2021-03-16 13:00:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1411
1615899630000|2021-03-16 13:00:30|1046.4||1046.2||1046.4||1046.2||0
1615899650000|2021-03-16 13:00:50|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1045.8|1045.4|1443
1615899660000|2021-03-16 13:01:00|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.8|1045.4|3021
1615899680000|2021-03-16 13:01:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045|2624
1615899690000|2021-03-16 13:01:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1615899700000|2021-03-16 13:01:40|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|1542
1615899710000|2021-03-16 13:01:50|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046.2|1045.6|0
1615899720000|2021-03-16 13:02:00|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|0
1615899730000|2021-03-16 13:02:10|1046.2||1046.2||1046.2||1046.2||0
1615899760000|2021-03-16 13:02:40||1045.8||1045.6||1045.8||1045.6|0
1615899770000|2021-03-16 13:02:50|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|0
1615899780000|2021-03-16 13:03:00|1046||1046.2||1046.2||1046||0
1615899790000|2021-03-16 13:03:10|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1615899800000|2021-03-16 13:03:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615899810000|2021-03-16 13:03:30|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|359
1615899820000|2021-03-16 13:03:40|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1615899840000|2021-03-16 13:04:00|1046.2|1045.6|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|3717
1615899850000|2021-03-16 13:04:10|1046|1045.6|1045.8|1045.2|1046.2|1045.6|1045.8|1045.2|1270
1615899860000|2021-03-16 13:04:20|1045.6|1045|1045.6|1045|1045.8|1045.4|1045.4|1045|4848
1615899870000|2021-03-16 13:04:30|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.6|752
1615899880000|2021-03-16 13:04:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1615899890000|2021-03-16 13:04:50|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|602
1615899900000|2021-03-16 13:05:00|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|370
1615899910000|2021-03-16 13:05:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|316
1615899920000|2021-03-16 13:05:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1615899930000|2021-03-16 13:05:30|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1045|1000
1615899940000|2021-03-16 13:05:40|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|1082
1615899950000|2021-03-16 13:05:50|||||||||800
1615899960000|2021-03-16 13:06:00|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|605
1615899970000|2021-03-16 13:06:10|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1190
1615899990000|2021-03-16 13:06:30|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|3521
1615900000000|2021-03-16 13:06:40|1045.2|1044.8|1045.2|1044.6|1045.2|1045|1045.2|1044.6|1050
1615900010000|2021-03-16 13:06:50||1044.8||1044.6||1044.8||1044.6|0
1615900020000|2021-03-16 13:07:00|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1615900030000|2021-03-16 13:07:10||1044.8||1044.8||1045||1044.8|0
1615900040000|2021-03-16 13:07:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1289
1615900050000|2021-03-16 13:07:30|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.4|1045|0
1615900060000|2021-03-16 13:07:40|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|0
1615900080000|2021-03-16 13:08:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1044.8|1044.6|613
1615900100000|2021-03-16 13:08:20||1045||1044.8||1045||1044.8|135
1615900120000|2021-03-16 13:08:40|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|3534
1615900130000|2021-03-16 13:08:50|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1044.8|1044.6|1461
1615900180000|2021-03-16 13:09:40||1045||1045||1045||1045|0
1615900190000|2021-03-16 13:09:50||1044.8||1045||1045||1044.8|2454
1615900200000|2021-03-16 13:10:00||1044.8||1044.8||1044.8||1044.8|1312
1615900210000|2021-03-16 13:10:10|1045|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|2645
1615900220000|2021-03-16 13:10:20||1044.6||1044.6||1044.6||1044.4|0
1615900230000|2021-03-16 13:10:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|0
1615900240000|2021-03-16 13:10:40|1045.4|1044.6|1045.4|1045|1045.6|1045.2|1045.4|1044.6|578
1615900270000|2021-03-16 13:11:10|1045.2|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|1616
1615900280000|2021-03-16 13:11:20|||||||||20
1615900290000|2021-03-16 13:11:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1615900310000|2021-03-16 13:11:50|1045.4|1045|1046|1045.6|1046|1045.6|1045.4|1045|4872
1615900320000|2021-03-16 13:12:00|1046.2|1045.4|1046.2|1045.8|1046.2|1045.8|1046|1045.4|2314
1615900330000|2021-03-16 13:12:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|3840
1615900340000|2021-03-16 13:12:20|1046|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1615900350000|2021-03-16 13:12:30||1046||1046||1046||1046|0
1615900360000|2021-03-16 13:12:40|1046|1045.8|1046.6|1046.2|1046.6|1046.4|1046|1045.6|105168
1615900370000|2021-03-16 13:12:50|1046.8|1046.4|1046.6|1046.4|1047|1046.6|1046.6|1046.2|4853
1615900380000|2021-03-16 13:13:00|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|1080
1615900390000|2021-03-16 13:13:10|1046.4||1046.4||1046.4||1046.4||0
1615900400000|2021-03-16 13:13:20|1046.6||1046.6||1046.6||1046.4||9
1615900410000|2021-03-16 13:13:30|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|3170
1615900420000|2021-03-16 13:13:40|||||||||183
1615900450000|2021-03-16 13:14:10|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|2739
1615900460000|2021-03-16 13:14:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|0
1615900470000|2021-03-16 13:14:30|1046.4||1046.6||1046.6||1046.4||500
1615900490000|2021-03-16 13:14:50|1046.8|1046.4|1047.2|1046.8|1047.4|1047|1046.8|1046.4|1000
1615900500000|2021-03-16 13:15:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|3725
1615900510000|2021-03-16 13:15:10|1047|1046.6|1047.4|1047|1047.8|1047.6|1047|1046.6|6830
1615900520000|2021-03-16 13:15:20|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047|1046.6|0
1615900530000|2021-03-16 13:15:30|1047.6|1047|1047.6|1047.2|1047.8|1047.2|1047.6|1047|4561
1615900540000|2021-03-16 13:15:40|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.2|1046.6|11008
1615900550000|2021-03-16 13:15:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1562
1615900570000|2021-03-16 13:16:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|1122
1615900580000|2021-03-16 13:16:20|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|844
1615900600000|2021-03-16 13:16:40|1047.6|1047.2|1048|1047.4|1048|1047.6|1047.6|1047.2|2699
1615900610000|2021-03-16 13:16:50|1047.8|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|408
1615900620000|2021-03-16 13:17:00|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.6|1046.2|105
1615900640000|2021-03-16 13:17:20|1046.4|1046.2|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|4881
1615900650000|2021-03-16 13:17:30||1046||1046.2||1046.2||1046|0
1615900660000|2021-03-16 13:17:40||1046||1046||1046.2||1046|0
1615900670000|2021-03-16 13:17:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|125
1615900680000|2021-03-16 13:18:00|1046.8|1046.4|1047.4|1047.2|1047.6|1047.2|1046.8|1046.2|1517
1615900690000|2021-03-16 13:18:10|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|1422
1615900700000|2021-03-16 13:18:20|1047.2|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|2046
1615900710000|2021-03-16 13:18:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|500
1615900730000|2021-03-16 13:18:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615900740000|2021-03-16 13:19:00|1047|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|1897
1615900760000|2021-03-16 13:19:20|1046.8|1046.6|1047.2|1046.6|1047.2|1046.6|1046.4|1046.2|12934
1615900770000|2021-03-16 13:19:30|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.8|1046.6|0
1615900780000|2021-03-16 13:19:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|700
1615900790000|2021-03-16 13:19:50||1046.6||1046.6||1046.6||1046.6|0
1615900800000|2021-03-16 13:20:00|1047|1046.8|1047.8|1047.4|1047.8|1047.4|1046.8|1046.8|5835
1615900810000|2021-03-16 13:20:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|111
1615900820000|2021-03-16 13:20:20|1047.4|1047|1047.6|1047|1047.6|1047|1047.4|1047|0
1615900830000|2021-03-16 13:20:30|1047.4|1046.8|1047.2|1046.6|1047.6|1046.8|1047|1046.6|1684
1615900840000|2021-03-16 13:20:40||1046.8||1046.8||1047||1046.8|0
1615900860000|2021-03-16 13:21:00|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|141
1615900870000|2021-03-16 13:21:10|1047.4||1047.4||1047.4||1047.2||0
1615900890000|2021-03-16 13:21:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|6893
1615900910000|2021-03-16 13:21:50|1048|1047.2|1048.6|1048.4|1048.8|1048.6|1048|1047.2|138082
1615900920000|2021-03-16 13:22:00|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|261
1615900930000|2021-03-16 13:22:10|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|2539
1615900940000|2021-03-16 13:22:20|1048.4||1048.4||1048.6||1048.4||0
1615900950000|2021-03-16 13:22:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1615900960000|2021-03-16 13:22:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|688
1615900970000|2021-03-16 13:22:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|2351
1615900980000|2021-03-16 13:23:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|755
1615900990000|2021-03-16 13:23:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|0
1615901000000|2021-03-16 13:23:20|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049|1048.8|556
1615901010000|2021-03-16 13:23:30|1049.6|1049|1049.8|1049.4|1050|1049.6|1049.6|1049|3096
1615901020000|2021-03-16 13:23:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|500
1615901030000|2021-03-16 13:23:50|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|700
1615901050000|2021-03-16 13:24:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|4676
1615901060000|2021-03-16 13:24:20|1049.4|1049|1049.2|1048.6|1049.4|1049|1049.2|1048.6|3906
1615901080000|2021-03-16 13:24:40||1048.8||1048.6||1048.8||1048.6|0
1615901090000|2021-03-16 13:24:50|1049|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|0
1615901100000|2021-03-16 13:25:00|1048.8||1049||1049||1048.8||0
1615901110000|2021-03-16 13:25:10|1048.8|1048.6|1049.2|1048.8|1049.2|1048.8|1048.6|1048.6|54
1615901120000|2021-03-16 13:25:20|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|440
1615901130000|2021-03-16 13:25:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1615901150000|2021-03-16 13:25:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|500
1615901190000|2021-03-16 13:26:30|1049.4|1049.4|1049.4|1049.2|1049.4|1049.4|1049.4|1049|3700
1615901200000|2021-03-16 13:26:40||1049||1049||1049||1049|0
1615901210000|2021-03-16 13:26:50||1049.2||1049||1049.2||1049|0
1615901220000|2021-03-16 13:27:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|813
1615901250000|2021-03-16 13:27:30|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|2719
1615901260000|2021-03-16 13:27:40|1050|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|1440
1615901270000|2021-03-16 13:27:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1060
1615901280000|2021-03-16 13:28:00|1050.4|1050|1051|1050.6|1051|1050.8|1050.2|1050|5787
1615901290000|2021-03-16 13:28:10|1050.8|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|4590
1615901300000|2021-03-16 13:28:20|1050.6|1050.2|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2388
1615901310000|2021-03-16 13:28:30|1050.6|1050.4|1050.6|1050|1050.6|1050.4|1050.6|1050|357
1615901330000|2021-03-16 13:28:50|1050.4|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|500
1615901340000|2021-03-16 13:29:00|1050|1049.6|1049.4|1049|1050|1049.6|1049.4|1049|2770
1615901380000|2021-03-16 13:29:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|1447
1615901390000|2021-03-16 13:29:50|1049.4|1049|1048.4|1048|1049.4|1049|1048.4|1047.8|2782
1615901400000|2021-03-16 13:30:00|1048.2|1047.8|1047.4|1047|1048.2|1048|1046.8|1046.4|8814
1615901410000|2021-03-16 13:30:10|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.6|1047|1750
1615901420000|2021-03-16 13:30:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|500
1615901430000|2021-03-16 13:30:30|1048.2|1047.8|1048.6|1048|1048.8|1048.4|1048|1047.6|4543
1615901440000|2021-03-16 13:30:40|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|1000
1615901450000|2021-03-16 13:30:50|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1615901460000|2021-03-16 13:31:00|1047.8|1047|1047.2|1046.6|1047.8|1047|1046.6|1046|8609
1615901470000|2021-03-16 13:31:10|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.2|1045.8|12853
1615901480000|2021-03-16 13:31:20|1046.6|1046.6|1047.2|1046.6|1047.2|1046.6|1046.6|1046.6|750
1615901490000|2021-03-16 13:31:30|1047.4|1046.8|1047.6|1047|1047.6|1047.2|1047.2|1046.8|1120
1615901500000|2021-03-16 13:31:40|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|0
1615901510000|2021-03-16 13:31:50|1047|1046.8|1046.8|1046.2|1047|1046.8|1046.8|1046.2|0
1615901520000|2021-03-16 13:32:00|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046|1045.6|808
1615901530000|2021-03-16 13:32:10|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.4|1046|750
1615901540000|2021-03-16 13:32:20|1046.6|1046|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|450
1615901550000|2021-03-16 13:32:30|1046.2|1046|1045.4|1045|1046.2|1046|1045.4|1045|1883
1615901560000|2021-03-16 13:32:40|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045|1044.8|2289
1615901570000|2021-03-16 13:32:50|1045.2||1045.2||1045.2||1045.2||0
1615901580000|2021-03-16 13:33:00|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615901600000|2021-03-16 13:33:20|1045.2||1045.2||1045.2||1045.2||0
1615901610000|2021-03-16 13:33:30||1044.8||1044.8||1044.8||1044.8|0
1615901620000|2021-03-16 13:33:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|6785
1615901630000|2021-03-16 13:33:50|1044.6|1044.4|1043.6|1043.2|1045|1044.6|1043.4|1043|14343
1615901640000|2021-03-16 13:34:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1043|2819
1615901650000|2021-03-16 13:34:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1515
1615901660000|2021-03-16 13:34:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|0
1615901670000|2021-03-16 13:34:30|1043.2||1043.4||1043.4||1043.2||292
1615901680000|2021-03-16 13:34:40|1043.6|1043.2|1043.6|1043|1043.8|1043.4|1043.6|1043|2069
1615901690000|2021-03-16 13:34:50|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043|1042.4|1374
1615901700000|2021-03-16 13:35:00|1043.4|1042.4|1043|1042.6|1043.4|1042.6|1042.6|1042.4|868
1615901710000|2021-03-16 13:35:10|1042.6|1042.4|1043|1042.6|1043.2|1042.8|1042.6|1042.4|822
1615901720000|2021-03-16 13:35:20|1043.2|1042.8|1043.8|1043.4|1044.2|1044|1043.2|1042.8|9022
1615901730000|2021-03-16 13:35:30|1044|1043.6|1044.4|1043.8|1044.4|1044|1044|1043.6|1010
1615901740000|2021-03-16 13:35:40|1044.2|1044|1044|1043.8|1044.2|1044|1044|1043.8|434
1615901750000|2021-03-16 13:35:50|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|14
1615901760000|2021-03-16 13:36:00|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.4|3414
1615901770000|2021-03-16 13:36:10|1044|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.8|0
1615901780000|2021-03-16 13:36:20||1044||1044||1044||1043.8|0
1615901790000|2021-03-16 13:36:30|1044.2|1043.8|1044.6|1044.4|1044.6|1044.4|1044|1043.6|1118
1615901800000|2021-03-16 13:36:40|1044.8|1044.2|1045|1044.4|1045|1044.6|1044.8|1044|5782
1615901810000|2021-03-16 13:36:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|891
1615901820000|2021-03-16 13:37:00|1044.8|1044.4|1046|1045.6|1046.8|1046.6|1044.8|1044.4|29225
1615901830000|2021-03-16 13:37:10|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.6|0
1615901840000|2021-03-16 13:37:20|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|1778
1615901850000|2021-03-16 13:37:30|1045.8|1045.4|1045.4|1045|1046|1045.6|1045.2|1044.8|2061
1615901860000|2021-03-16 13:37:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.2|1044.8|500
1615901870000|2021-03-16 13:37:50|1045.8|1045.2|1045.6|1045|1046|1045.4|1045.4|1045|1778
1615901880000|2021-03-16 13:38:00|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.6|2923
1615901890000|2021-03-16 13:38:10|1045.4||1045.2||1045.6||1045.2||0
1615901900000|2021-03-16 13:38:20|1045.4|1045|1045|1044.8|1045.6|1045.2|1045|1044.8|2842
1615901910000|2021-03-16 13:38:30|1044.8|1044.6|1045.2|1044.6|1045.2|1044.6|1044.8|1044.4|37
1615901920000|2021-03-16 13:38:40|1045.4|1044.8|1045.4|1045|1045.6|1045.2|1045.4|1044.8|1514
1615901930000|2021-03-16 13:38:50|1045.6|1044.8|1045.6|1045.2|1045.6|1045.2|1045.2|1044.8|0
1615901940000|2021-03-16 13:39:00|1045.8|1045.4|1046.2|1045.8|1046.2|1045.8|1045.8|1045.4|0
1615901950000|2021-03-16 13:39:10|1046|1046|1046.4|1046|1046.4|1046|1046|1046|0
1615901960000|2021-03-16 13:39:20|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|1832
1615901970000|2021-03-16 13:39:30|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1615901980000|2021-03-16 13:39:40||1045||1045||1045||1045|0
1615901990000|2021-03-16 13:39:50|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045|1337
1615902000000|2021-03-16 13:40:00|1046|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|500
1615902010000|2021-03-16 13:40:10|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|0
1615902020000|2021-03-16 13:40:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1429
1615902030000|2021-03-16 13:40:30|1045||1045.2||1045.2||1045||4
1615902050000|2021-03-16 13:40:50|1045|1044.6|1044.8|1044.2|1045|1044.6|1044.6|1044.2|458
1615902060000|2021-03-16 13:41:00|1044.6|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|236
1615902070000|2021-03-16 13:41:10|1044.8|1044.4|1045.2|1044.6|1045.2|1044.6|1044.8|1044.4|10
1615902080000|2021-03-16 13:41:20|1045|1044.8|1045.4|1045|1045.6|1045|1045|1044.8|0
1615902090000|2021-03-16 13:41:30||1044.8||1045||1045||1044.8|0
1615902100000|2021-03-16 13:41:40|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1615902110000|2021-03-16 13:41:50|1045.6|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.8|288
1615902120000|2021-03-16 13:42:00|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.2|1045|1071
1615902140000|2021-03-16 13:42:20|1045.2|1044.8|1044.8|1044.2|1045.2|1044.8|1044.8|1044.2|1955
1615902150000|2021-03-16 13:42:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|0
1615902160000|2021-03-16 13:42:40|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.2|2320
1615902170000|2021-03-16 13:42:50||1044.4||1044.4||1044.6||1044.4|0
1615902180000|2021-03-16 13:43:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1615902200000|2021-03-16 13:43:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|458
1615902210000|2021-03-16 13:43:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.6|1044.4|1044.2|1862
1615902220000|2021-03-16 13:43:40|1044.4||1044.6||1044.6||1044.4||0
1615902240000|2021-03-16 13:44:00|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|4220
1615902250000|2021-03-16 13:44:10|1044|1043.2|1043.4|1043|1044|1043.2|1043|1042.8|1743
1615902260000|2021-03-16 13:44:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|460
1615902270000|2021-03-16 13:44:30|1043.8|1043.4|1044.2|1043.8|1044.6|1044|1043.8|1043.4|4778
1615902280000|2021-03-16 13:44:40|1044.4||1044.4||1044.4||1044.4||0
1615902290000|2021-03-16 13:44:50|1044.2||1044.2||1044.4||1044.2||0
1615902300000|2021-03-16 13:45:00|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1043.8|889
1615902310000|2021-03-16 13:45:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|7000
1615902320000|2021-03-16 13:45:20|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|412
1615902330000|2021-03-16 13:45:30|1044|1043.6|1044.4|1043.8|1044.4|1043.8|1044|1043.6|0
1615902340000|2021-03-16 13:45:40|1044.6|1044|1044.2|1044|1044.6|1044.2|1044.2|1044|1688
1615902350000|2021-03-16 13:45:50|1044.4||1044.4||1044.4||1044.2||692
1615902360000|2021-03-16 13:46:00|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|7701
1615902370000|2021-03-16 13:46:10|1044.4|1044|1043.8|1043.4|1044.4|1044.2|1043.6|1043.2|194504
1615902380000|2021-03-16 13:46:20|1043.6|1043.2|1043|1042.6|1043.6|1043.2|1043|1042.6|4214
1615902390000|2021-03-16 13:46:30|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|7002
1615902400000|2021-03-16 13:46:40|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|6225
1615902410000|2021-03-16 13:46:50|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|0
1615902420000|2021-03-16 13:47:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.6|0
1615902430000|2021-03-16 13:47:10|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|2500
1615902440000|2021-03-16 13:47:20|1043|1042.6|1042.8|1042.2|1043.2|1042.8|1042.6|1042.2|10672
1615902450000|2021-03-16 13:47:30|1042.6||1042.6||1042.8||1042.6||0
1615902460000|2021-03-16 13:47:40|1042.8|1042.4|1043.4|1042.8|1043.4|1042.8|1042.8|1042.4|1485
1615902470000|2021-03-16 13:47:50||1043||1043.2||1043.2||1043|0
1615902480000|2021-03-16 13:48:00|1043.6|1043.4|1043.4|1042.8|1043.6|1043.4|1043.4|1042.8|911
1615902490000|2021-03-16 13:48:10|1043.2|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|0
1615902500000|2021-03-16 13:48:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|159
1615902510000|2021-03-16 13:48:30|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|159
1615902520000|2021-03-16 13:48:40|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|1404
1615902530000|2021-03-16 13:48:50|1042.8|1042|1042.8|1042.4|1042.8|1042.4|1042.6|1042|3
1615902540000|2021-03-16 13:49:00|1043|1042.6|1042.6|1042|1043.4|1042.8|1042.4|1042|4807
1615902550000|2021-03-16 13:49:10|1042.4|1041.8|1041.6|1041.2|1042.4|1041.8|1041.2|1041|7723
1615902560000|2021-03-16 13:49:20|1041.4|1041|1041.6|1041|1041.6|1041|1041|1040.8|12217
1615902570000|2021-03-16 13:49:30|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041|1040.8|2865
1615902580000|2021-03-16 13:49:40|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041|1040.8|1981
1615902590000|2021-03-16 13:49:50|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|175
1615902600000|2021-03-16 13:50:00|1041.6|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|45
1615902610000|2021-03-16 13:50:10|1042.2|1041.6|1042.4|1041.8|1042.4|1042|1042.2|1041.6|0
1615902620000|2021-03-16 13:50:20|1042.2|1042|1041.8|1041.4|1042.2|1042|1041.8|1041.4|250
1615902630000|2021-03-16 13:50:30|1042|1041.6|1042|1041.6|1042.4|1042|1042|1041.4|2344
1615902640000|2021-03-16 13:50:40|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.6|1041.2|2660
1615902650000|2021-03-16 13:50:50|1041.8|1041.4|1042.4|1042|1042.4|1042|1041.8|1041.2|6735
1615902660000|2021-03-16 13:51:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|5577
1615902670000|2021-03-16 13:51:10|1042.8|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|840
1615902680000|2021-03-16 13:51:20|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|983
1615902690000|2021-03-16 13:51:30|1043.6|1043|1043.8|1043.4|1043.8|1043.6|1043.4|1043|1007
1615902700000|2021-03-16 13:51:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.2|1042.8|1663
1615902710000|2021-03-16 13:51:50|1043.8|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|499
1615902720000|2021-03-16 13:52:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|3079
1615902730000|2021-03-16 13:52:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|3915
1615902740000|2021-03-16 13:52:20||1042.4||1042.4||1042.6||1042.4|0
1615902750000|2021-03-16 13:52:30|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.6|1488
1615902780000|2021-03-16 13:53:00|1043|1042.6|1043.4|1043|1043.6|1043.2|1042.8|1042.4|12424
1615902790000|2021-03-16 13:53:10|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|4838
1615902800000|2021-03-16 13:53:20|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|1475
1615902810000|2021-03-16 13:53:30|1043.2|1042.8|1043.4|1042.8|1043.4|1042.8|1043.2|1042.8|0
1615902830000|2021-03-16 13:53:50|1043.6|1043|1043.4|1043.2|1043.8|1043.2|1043.4|1043|2054
1615902840000|2021-03-16 13:54:00|1043.2|1043|1043|1042.6|1043.4|1043|1043|1042.4|6171
1615902850000|2021-03-16 13:54:10||1042.8||1042.6||1042.8||1042.6|0
1615902870000|2021-03-16 13:54:30|1043.2|1043|1043.6|1043|1043.6|1043|1043.2|1042.6|563
1615902880000|2021-03-16 13:54:40|1043.8|1043.2|1043.2|1042.8|1043.8|1043.4|1043.2|1042.8|0
1615902890000|2021-03-16 13:54:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|159
1615902900000|2021-03-16 13:55:00|1043.2|1042.8|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|1051
1615902920000|2021-03-16 13:55:20|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|10675
1615902930000|2021-03-16 13:55:30|1043.8|1043.4|1043.6|1043|1043.8|1043.6|1043.6|1043|1418
1615902940000|2021-03-16 13:55:40|1043.4|1042.8|1043|1042.4|1043.4|1042.8|1042.8|1042.4|1075
1615902950000|2021-03-16 13:55:50|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|0
1615902960000|2021-03-16 13:56:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|18986
1615902970000|2021-03-16 13:56:10|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1615902980000|2021-03-16 13:56:20|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|7
1615902990000|2021-03-16 13:56:30|1042.4|1042|1042.6|1042|1042.8|1042.4|1042.4|1042|1535
1615903000000|2021-03-16 13:56:40|1042.4||1042.4||1042.4||1042.4||0
1615903010000|2021-03-16 13:56:50|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.4|1041|1923
1615903020000|2021-03-16 13:57:00|1041.4|1041|1041|1040.8|1041.4|1041|1041|1040.8|0
1615903030000|2021-03-16 13:57:10|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|400
1615903040000|2021-03-16 13:57:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|7438
1615903050000|2021-03-16 13:57:30|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|801
1615903060000|2021-03-16 13:57:40|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041|1040.8|1905
1615903070000|2021-03-16 13:57:50||1041||1041||1041||1041|0
1615903080000|2021-03-16 13:58:00|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|10851
1615903090000|2021-03-16 13:58:10|1040.6|1040.2|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|27
1615903100000|2021-03-16 13:58:20|1040.4|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|226
1615903110000|2021-03-16 13:58:30|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|1176
1615903130000|2021-03-16 13:58:50|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|0
1615903150000|2021-03-16 13:59:10|1041.8|1041.2|1042.2|1041.8|1042.2|1042|1041.8|1041.2|1487
1615903160000|2021-03-16 13:59:20|||||||||1240
1615903170000|2021-03-16 13:59:30|1042|1041.6|1042|1041.6|1042.2|1042|1042|1041.6|8341
1615903180000|2021-03-16 13:59:40|1042.4|1042.2|1042|1041.6|1042.4|1042.2|1042|1041.6|9477
1615903190000|2021-03-16 13:59:50|1041.8|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|1058
1615903200000|2021-03-16 14:00:00|1041.4|1040.8|1041.2|1040.6|1041.4|1040.8|1041|1040.4|500
1615903210000|2021-03-16 14:00:10|1041.4|1040.8|1041.4|1041|1041.6|1041|1041.4|1040.8|0
1615903220000|2021-03-16 14:00:20|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041|1040.6|2100
1615903230000|2021-03-16 14:00:30|1041.2|1041|1041.2|1040.8|1041.4|1041|1041|1040.4|12774
1615903240000|2021-03-16 14:00:40|1041.4||1041.4||1041.4||1041.4||0
1615903250000|2021-03-16 14:00:50|1041.2|1041|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1098
1615903260000|2021-03-16 14:01:00|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.8|316
1615903270000|2021-03-16 14:01:10|1041.4|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|0
1615903280000|2021-03-16 14:01:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|2
1615903290000|2021-03-16 14:01:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.4|500
1615903300000|2021-03-16 14:01:40|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.8|500
1615903310000|2021-03-16 14:01:50|1041.2|1040.6|1041.4|1040.8|1041.4|1041|1040.8|1040.4|664
1615903320000|2021-03-16 14:02:00|1041.6|1041|1041|1040.6|1041.6|1041.2|1040.8|1040.4|2612
1615903330000|2021-03-16 14:02:10|1040.8|1040.4|1040.4|1040|1041|1040.4|1040.4|1040|3028
1615903340000|2021-03-16 14:02:20|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|10837
1615903350000|2021-03-16 14:02:30|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.4|500
1615903360000|2021-03-16 14:02:40|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|500
1615903370000|2021-03-16 14:02:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|755
1615903380000|2021-03-16 14:03:00|1040|1039.6|1040|1039.4|1040|1039.8|1039.6|1039.2|1723
1615903390000|2021-03-16 14:03:10|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|0
1615903400000|2021-03-16 14:03:20|1039.8|1039.6|1040.2|1039.6|1040.2|1039.8|1039.6|1039.2|3035
1615903410000|2021-03-16 14:03:30|1040.4|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|1054
1615903420000|2021-03-16 14:03:40|1039.8|1039.4|1039.2|1039|1040|1039.4|1039|1038.8|1221
1615903430000|2021-03-16 14:03:50|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|1570
1615903440000|2021-03-16 14:04:00|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|5041
1615903450000|2021-03-16 14:04:10|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|3990
1615903460000|2021-03-16 14:04:20|||||||||1000
1615903470000|2021-03-16 14:04:30|1040|1039.6|1039.8|1039.2|1040|1039.6|1039.6|1039.2|4848
1615903480000|2021-03-16 14:04:40|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1040|1039.4|0
1615903490000|2021-03-16 14:04:50|1040|1039.4|1039.8|1039.2|1040|1039.4|1039.6|1039.2|506
1615903500000|2021-03-16 14:05:00|1039.6|1039|1039.4|1038.8|1039.6|1039|1039|1038.8|2389
1615903510000|2021-03-16 14:05:10|1039.2||1039.2||1039.2||1039||89
1615903520000|2021-03-16 14:05:20|1039.4|1038.6|1038.8|1038.4|1039.4|1038.6|1038.8|1038.2|2774
1615903530000|2021-03-16 14:05:30|1038.6|1038.2|1039|1038.4|1039|1038.6|1038.4|1038|2835
1615903540000|2021-03-16 14:05:40|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.6|1038.4|2796
1615903550000|2021-03-16 14:05:50|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|2500
1615903560000|2021-03-16 14:06:00||1038.4||1038.4||1038.6||1038.4|0
1615903570000|2021-03-16 14:06:10|1038.8|1038.2|1038.2|1038|1038.8|1038.2|1038.2|1038|615
1615903580000|2021-03-16 14:06:20|1038.4|1037.8|1039|1038.6|1039.2|1038.6|1038.4|1037.8|17532
1615903590000|2021-03-16 14:06:30|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.2|8
1615903600000|2021-03-16 14:06:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615903610000|2021-03-16 14:06:50|1038.6|1038.2|1038.2|1038|1038.6|1038.2|1038.2|1038|47
1615903620000|2021-03-16 14:07:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|1558
1615903630000|2021-03-16 14:07:10|1038.4||1038.6||1038.6||1038.4||500
1615903640000|2021-03-16 14:07:20|1038.8|1038.4|1039.2|1039|1039.2|1039|1038.8|1038.4|2383
1615903650000|2021-03-16 14:07:30|1039.4|1039.2|1039.2|1039|1039.8|1039.2|1039.2|1039|16872
1615903660000|2021-03-16 14:07:40|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|1742
1615903670000|2021-03-16 14:07:50|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|2875
1615903680000|2021-03-16 14:08:00|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1615903690000|2021-03-16 14:08:10|1039.2|1038.6|1039|1038.6|1039.2|1039|1039|1038.4|3303
1615903700000|2021-03-16 14:08:20|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|335
1615903710000|2021-03-16 14:08:30|1038.4|1038.2|1038.4|1037.8|1038.4|1038.2|1038.4|1037.8|10897
1615903720000|2021-03-16 14:08:40|1038.2||1038.4||1038.4||1038.2||442
1615903730000|2021-03-16 14:08:50|1038.2|1037.6|1037.8|1037.4|1038.2|1037.6|1037.8|1037.4|2335
1615903750000|2021-03-16 14:09:10|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1037.8|1037.6|2523
1615903760000|2021-03-16 14:09:20|1038|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|322
1615903770000|2021-03-16 14:09:30|1038||1038||1038||1038||0
1615903780000|2021-03-16 14:09:40|1037.8||1038||1038||1037.8||0
1615903790000|2021-03-16 14:09:50|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|483
1615903800000|2021-03-16 14:10:00|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1615903810000|2021-03-16 14:10:10|1038.4|1037.8|1038|1037.6|1038.4|1038|1038|1037.6|500
1615903820000|2021-03-16 14:10:20|1038.2||1038.2||1038.2||1038||0
1615903830000|2021-03-16 14:10:30|1038.4|1037.8|1037.8|1037.4|1038.4|1038|1037.8|1037.4|4442
1615903850000|2021-03-16 14:10:50|1038|1037.6|1037.8|1037.4|1038.4|1038|1037.8|1037.4|2372
1615903860000|2021-03-16 14:11:00|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|1160
1615903870000|2021-03-16 14:11:10|1037.8|1037.4|1038.6|1038|1038.6|1038|1037.8|1037.4|0
1615903880000|2021-03-16 14:11:20|1038.4|1037.8|1038.2|1037.8|1038.4|1037.8|1038|1037.6|4061
1615903890000|2021-03-16 14:11:30|1038.4|1038|1038.2|1037.8|1038.6|1038|1038.2|1037.8|1771
1615903900000|2021-03-16 14:11:40|1038|1037.6|1037.8|1037.2|1038|1037.6|1037.4|1037|8095
1615903910000|2021-03-16 14:11:50|1037.6|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|4166
1615903920000|2021-03-16 14:12:00|1038.4|1038|1038.2|1037.6|1038.6|1038|1038.2|1037.6|1315
1615903930000|2021-03-16 14:12:10|1038|1037.4|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|0
1615903940000|2021-03-16 14:12:20|1038.4|1037.8|1038.4|1038|1038.4|1038|1038.4|1037.6|0
1615903950000|2021-03-16 14:12:30|1038.2|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|0
1615903960000|2021-03-16 14:12:40|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|0
1615903970000|2021-03-16 14:12:50|||||||||450
1615903980000|2021-03-16 14:13:00|1038.8|1038.2|1038.8|1038.6|1039.2|1038.8|1038.8|1038.2|1337
1615903990000|2021-03-16 14:13:10|1039||1039||1039||1039||0
1615904000000|2021-03-16 14:13:20|1039.2|1038.8|1039.8|1039.4|1039.8|1039.6|1039|1038.8|4038
1615904010000|2021-03-16 14:13:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1500
1615904020000|2021-03-16 14:13:40|1040.2|1039.8|1040|1039.6|1040.4|1040.2|1040|1039.6|9853
1615904040000|2021-03-16 14:14:00|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|800
1615904050000|2021-03-16 14:14:10|1040.4|1039.8|1039.8|1039.4|1040.4|1040|1039.8|1039.4|0
1615904060000|2021-03-16 14:14:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|872
1615904080000|2021-03-16 14:14:40||1039.2||1039.2||1039.2||1039.2|0
1615904090000|2021-03-16 14:14:50|1040|1039.4|1040.2|1039.8|1040.2|1039.8|1040|1039.4|8
1615904100000|2021-03-16 14:15:00|1040|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|0
1615904110000|2021-03-16 14:15:10|1040.2||1040.2||1040.2||1040.2||0
1615904120000|2021-03-16 14:15:20|1040.4|1039.8|1040.6|1040.2|1040.6|1040.4|1040.4|1039.8|2015
1615904150000|2021-03-16 14:15:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|2948
1615904160000|2021-03-16 14:16:00|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|1295
1615904170000|2021-03-16 14:16:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|675
1615904180000|2021-03-16 14:16:20|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1041|1115
1615904190000|2021-03-16 14:16:30|1041.4|1041.2|1041.4|1041|1041.4|1041.4|1041.2|1041|2178
1615904200000|2021-03-16 14:16:40||1041.2||1041.2||1041.2||1041.2|0
1615904220000|2021-03-16 14:17:00|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|16344
1615904240000|2021-03-16 14:17:20|1042.2|1041.8|1043.2|1042.8|1043.2|1043|1042|1041.8|56590
1615904250000|2021-03-16 14:17:30|1043.4|1043|1043.4|1043.2|1043.8|1043.4|1042.6|1042.4|26736
1615904260000|2021-03-16 14:17:40|1043.2|1042.8|1043.2|1042.8|1043.6|1043.2|1042.8|1042.6|19216
1615904270000|2021-03-16 14:17:50|1043|1043|1043.2|1042.8|1043.4|1043|1042.8|1042.6|25221
1615904280000|2021-03-16 14:18:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|723
1615904290000|2021-03-16 14:18:10|1043.2||1043.4||1043.4||1043.2||0
1615904300000|2021-03-16 14:18:20|1043.6||1043.6||1043.6||1043.6||0
1615904310000|2021-03-16 14:18:30|1043.4||1043.6||1043.6||1043.4||0
1615904320000|2021-03-16 14:18:40|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1042.8|1042.4|15676
1615904330000|2021-03-16 14:18:50|1043.4|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|2023
1615904340000|2021-03-16 14:19:00|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.4|1042.8|1752
1615904350000|2021-03-16 14:19:10|1043.6|1043.2|1044|1043.6|1044.2|1043.8|1043.6|1043.2|2583
1615904360000|2021-03-16 14:19:20|1044.2||1044.2||1044.2||1044||0
1615904370000|2021-03-16 14:19:30|1044||1044||1044||1043.8||100
1615904380000|2021-03-16 14:19:40|1043.8|1043.4|1043.2|1042.6|1043.8|1043.4|1043.2|1042.6|2324
1615904390000|2021-03-16 14:19:50||1042.8||1042.8||1042.8||1042.6|0
1615904410000|2021-03-16 14:20:10|1043|1043|1043.2|1043|1043.2|1043|1043|1043|2
1615904420000|2021-03-16 14:20:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|1089
1615904430000|2021-03-16 14:20:30|||||||||350
1615904450000|2021-03-16 14:20:50|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043.2|1208
1615904470000|2021-03-16 14:21:10|1043.2|1043|1043.6|1043|1043.6|1043.2|1043|1042.8|3015
1615904480000|2021-03-16 14:21:20|1043.4||1043.4||1043.4||1043.4||0
1615904500000|2021-03-16 14:21:40|1043.6|1043.2|1044.4|1043.8|1044.6|1043.8|1043.6|1043.2|1623
1615904510000|2021-03-16 14:21:50|1044.2||1044.4||1044.4||1044.2||75
1615904520000|2021-03-16 14:22:00|1044.2|1043.6|1044|1043.6|1044.4|1043.6|1043.6|1043.4|3878
1615904530000|2021-03-16 14:22:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|548
1615904540000|2021-03-16 14:22:20|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|1187
1615904570000|2021-03-16 14:22:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|4135
1615904580000|2021-03-16 14:23:00|1043.2||1043.2||1043.4||1043.2||0
1615904600000|2021-03-16 14:23:20|1043|1042.8|1043.2|1042.8|1043.4|1043.2|1043|1042.8|4084
1615904610000|2021-03-16 14:23:30|1043|1042.6|1043.4|1042.8|1043.4|1043|1042.8|1042.4|13534
1615904620000|2021-03-16 14:23:40|1044|1043|1043.2|1042.8|1044|1043.6|1043.2|1042.8|19306
1615904640000|2021-03-16 14:24:00|1043|1042.6|1043.2|1043|1043.2|1043|1043|1042.6|2039
1615904650000|2021-03-16 14:24:10|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|4700
1615904660000|2021-03-16 14:24:20|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.6|1539
1615904670000|2021-03-16 14:24:30|1043.4||1043.2||1043.4||1043.2||0
1615904680000|2021-03-16 14:24:40||1043||1043||1043||1043|0
1615904700000|2021-03-16 14:25:00|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|373
1615904710000|2021-03-16 14:25:10|1044|1043.8|1042.6|1042.2|1044|1043.8|1042.4|1042|11617
1615904720000|2021-03-16 14:25:20|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1615904740000|2021-03-16 14:25:40|1042.2|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041.2|600
1615904750000|2021-03-16 14:25:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.2|1040.8|11145
1615904760000|2021-03-16 14:26:00|1041.6|1041.2|1041.6|1041|1041.8|1041.4|1041.4|1041|2104
1615904770000|2021-03-16 14:26:10|1041.4|1041.2|1041.8|1041.2|1041.8|1041.2|1041.4|1041.2|500
1615904790000|2021-03-16 14:26:30|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|364
1615904800000|2021-03-16 14:26:40|1041.6|1041|1041.6|1041.2|1041.8|1041.2|1041.6|1041|685
1615904810000|2021-03-16 14:26:50|1041.8||1041.6||1041.8||1041.6||0
1615904820000|2021-03-16 14:27:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|500
1615904830000|2021-03-16 14:27:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|6768
1615904840000|2021-03-16 14:27:20|1040.8|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040.2|3389
1615904870000|2021-03-16 14:27:50|||||||||300
1615904880000|2021-03-16 14:28:00|1040.4||1040.6||1040.6||1040.4||1000
1615904890000|2021-03-16 14:28:10||1040||1040||1040.2||1040|300
1615904900000|2021-03-16 14:28:20|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1039.6|1039.2|12249
1615904910000|2021-03-16 14:28:30|1040.2|1040|1040.2|1040|1040.2|1040|1040|1039.6|6284
1615904930000|2021-03-16 14:28:50|1040.4|1040.2|1041|1040.8|1041.2|1040.8|1040.4|1040.2|3204
1615904940000|2021-03-16 14:29:00|1041.2||1041.2||1041.2||1041.2||2000
1615904960000|2021-03-16 14:29:20|1041||1041||1041||1041||0
1615904970000|2021-03-16 14:29:30|1041.2||1041.2||1041.2||1041.2||130
1615904980000|2021-03-16 14:29:40|1041.4|1041.2|1041.6|1041|1041.8|1041.4|1041.2|1040.8|8899
1615904990000|2021-03-16 14:29:50||1041.2||1041.2||1041.2||1041.2|0
1615905000000|2021-03-16 14:30:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1615905010000|2021-03-16 14:30:10|1041.6|1041.2|1040.8|1040.4|1041.6|1041.4|1040.8|1040.4|3243
1615905020000|2021-03-16 14:30:20|1041|1040.6|1041.6|1041.4|1041.8|1041.6|1041|1040.6|17541
1615905030000|2021-03-16 14:30:30|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|1833
1615905040000|2021-03-16 14:30:40|1041.6|1041|1041.6|1041.4|1041.6|1041.4|1041.6|1041|6488
1615905050000|2021-03-16 14:30:50|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|572
1615905060000|2021-03-16 14:31:00|1041.6|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|8505
1615905070000|2021-03-16 14:31:10|1042.2|1041.8|1041.4|1040.8|1042.4|1041.8|1041.4|1040.8|3706
1615905080000|2021-03-16 14:31:20|1041.2|1041|1040.4|1040.2|1041.2|1041.2|1040|1039.6|7679
1615905090000|2021-03-16 14:31:30|1040.6|1040.4|1041.2|1040.8|1041.2|1041|1040.6|1040.4|513
1615905100000|2021-03-16 14:31:40|1041|1040.6|1041.2|1040.8|1041.4|1041.2|1041|1040.6|5039
1615905110000|2021-03-16 14:31:50||1041||1041||1041||1040.8|0
1615905120000|2021-03-16 14:32:00|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1040.8|1961
1615905130000|2021-03-16 14:32:10|1041.6|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|7419
1615905140000|2021-03-16 14:32:20|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.4|1041.2|1000
1615905150000|2021-03-16 14:32:30|1041.2|1040.4|1040.8|1040.4|1041.2|1040.8|1040.2|1040|39110
1615905180000|2021-03-16 14:33:00|1041|1040.6|1041.4|1041|1041.4|1041|1041|1040.6|823
1615905190000|2021-03-16 14:33:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1615905210000|2021-03-16 14:33:30|1041.4||1041.4||1041.4||1041.4||0
1615905220000|2021-03-16 14:33:40|1041.2|1041|1041|1040.6|1041.2|1041|1041|1040.6|1046
1615905230000|2021-03-16 14:33:50|1041.2|1040.8|1041.4|1041|1041.4|1041.2|1041.2|1040.8|2460
1615905240000|2021-03-16 14:34:00|1041.2||1041.4||1041.4||1041.2||100
1615905250000|2021-03-16 14:34:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|6016
1615905260000|2021-03-16 14:34:20|1042|1041.2|1041.4|1041|1042|1041.2|1041.2|1041|0
1615905270000|2021-03-16 14:34:30|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|7
1615905290000|2021-03-16 14:34:50|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.6|4900
1615905300000|2021-03-16 14:35:00|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.6|4086
1615905310000|2021-03-16 14:35:10|1040.6|1040.4|1040|1039.8|1040.6|1040.4|1040|1039.8|3608
1615905320000|2021-03-16 14:35:20|1039.8|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|2688
1615905350000|2021-03-16 14:35:50|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|1768
1615905360000|2021-03-16 14:36:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|3510
1615905370000|2021-03-16 14:36:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1615905380000|2021-03-16 14:36:20|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|1962
1615905390000|2021-03-16 14:36:30|1040.2|1039.8|1039.8|1039.6|1040.2|1039.8|1039.8|1039.4|2127
1615905400000|2021-03-16 14:36:40|1040.2|1039.4|1039.8|1039.4|1040.2|1040|1039.8|1039.4|18544
1615905410000|2021-03-16 14:36:50|1040|1039.6|1040|1039.4|1040|1039.6|1039.8|1039.4|470
1615905420000|2021-03-16 14:37:00||1039.6||1039.4||1039.8||1039.4|0
1615905430000|2021-03-16 14:37:10|1039.8|1039.6|1040.4|1040|1040.4|1040.2|1039.8|1039.6|6836
1615905440000|2021-03-16 14:37:20|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|557
1615905450000|2021-03-16 14:37:30|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|100
1615905470000|2021-03-16 14:37:50|1040.6|1040.2|1041.2|1040.6|1041.2|1040.6|1040.6|1040.2|1288
1615905480000|2021-03-16 14:38:00|1041|1040.8|1041.4|1041|1041.6|1041.2|1040.8|1040.8|7249
1615905490000|2021-03-16 14:38:10|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|1772
1615905500000|2021-03-16 14:38:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|1151
1615905510000|2021-03-16 14:38:30|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|368
1615905520000|2021-03-16 14:38:40|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|459
1615905530000|2021-03-16 14:38:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|1128
1615905540000|2021-03-16 14:39:00||1039.4||1039.6||1039.6||1039.4|0
1615905550000|2021-03-16 14:39:10|1039.8|1039.4|1039.2|1039|1039.8|1039.4|1039.2|1038.8|2752
1615905560000|2021-03-16 14:39:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|154
1615905580000|2021-03-16 14:39:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|3739
1615905590000|2021-03-16 14:39:50|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1615905600000|2021-03-16 14:40:00|1039.8||1039.6||1039.8||1039.6||0
1615905610000|2021-03-16 14:40:10|1039.8|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|373
1615905620000|2021-03-16 14:40:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|947
1615905630000|2021-03-16 14:40:30|1039.2|1039|1039|1038.6|1039.2|1039|1039|1038.6|940
1615905640000|2021-03-16 14:40:40|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|192
1615905650000|2021-03-16 14:40:50|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|974
1615905660000|2021-03-16 14:41:00|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.4|2857
1615905670000|2021-03-16 14:41:10|1039|1038.4|1038.6|1038.2|1039|1038.4|1038.6|1038.2|3872
1615905680000|2021-03-16 14:41:20||1038||1038.2||1038.2||1038|0
1615905690000|2021-03-16 14:41:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1615905700000|2021-03-16 14:41:40||1037.8||1037.8||1037.8||1037.8|0
1615905710000|2021-03-16 14:41:50|1038.6|1038|1038.6|1038.2|1038.6|1038.4|1038.6|1038|700
1615905720000|2021-03-16 14:42:00|1038.4|1038|1039|1038.6|1039.2|1038.6|1038.2|1037.8|9852
1615905730000|2021-03-16 14:42:10||1038.4||1038.4||1038.4||1038.4|0
1615905750000|2021-03-16 14:42:30|1038.8|1038.2|1038.2|1037.8|1038.8|1038.2|1038|1037.6|1017
1615905760000|2021-03-16 14:42:40|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.4|2407
1615905770000|2021-03-16 14:42:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|0
1615905780000|2021-03-16 14:43:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1615905790000|2021-03-16 14:43:10||1038.4||1038.2||1038.4||1038.2|0
1615905800000|2021-03-16 14:43:20|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|2300
1615905810000|2021-03-16 14:43:30|1038.2||1038.2||1038.2||1038.2||0
1615905820000|2021-03-16 14:43:40|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|1014
1615905840000|2021-03-16 14:44:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|516
1615905850000|2021-03-16 14:44:10||1037.4||1037.4||1037.4||1037.4|0
1615905880000|2021-03-16 14:44:40|1037.8|1037.6|1038.4|1038|1038.4|1038|1037.8|1037.6|2223
1615905890000|2021-03-16 14:44:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|5173
1615905900000|2021-03-16 14:45:00||1038.4||1038||1038.4||1038|2385
1615905910000|2021-03-16 14:45:10|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1037.8|1037.4|4665
1615905920000|2021-03-16 14:45:20||1037.6||1037.8||1037.8||1037.6|0
1615905930000|2021-03-16 14:45:30||1037.6||1037.6||1037.6||1037.6|500
1615905940000|2021-03-16 14:45:40|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|463
1615905950000|2021-03-16 14:45:50|1038.2||1038.4||1038.4||1038.2||0
1615905970000|2021-03-16 14:46:10|1038.6|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|902
1615905980000|2021-03-16 14:46:20|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|719
1615905990000|2021-03-16 14:46:30|1037.8||1037.8||1037.8||1037.8||0
1615906010000|2021-03-16 14:46:50|1037.6|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.2|662
1615906020000|2021-03-16 14:47:00|1038|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.6|6160
1615906050000|2021-03-16 14:47:30|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.2|1038|400
1615906070000|2021-03-16 14:47:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|999
1615906080000|2021-03-16 14:48:00|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|2828
1615906090000|2021-03-16 14:48:10|1038.6|1038.2|1038|1037.6|1038.6|1038.2|1038|1037.6|3024
1615906100000|2021-03-16 14:48:20|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.4|1037.2|18805
1615906110000|2021-03-16 14:48:30|1037.6|1037.2|1037|1036.6|1037.6|1037.2|1037|1036.6|1222
1615906120000|2021-03-16 14:48:40|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|0
1615906130000|2021-03-16 14:48:50||1036.8||1036.8||1036.8||1036.8|0
1615906140000|2021-03-16 14:49:00|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.2|6739
1615906150000|2021-03-16 14:49:10|1037.4|1036.6|1037.4|1036.8|1037.4|1037|1037.2|1036.6|13669
1615906160000|2021-03-16 14:49:20|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|1500
1615906170000|2021-03-16 14:49:30|1037.6|1036.8|1038.2|1038|1038.2|1038|1037.6|1036.8|286
1615906180000|2021-03-16 14:49:40|1038.4|1037.8|1038|1037.6|1038.4|1037.8|1038|1037.6|0
1615906190000|2021-03-16 14:49:50|||||||||100
1615906200000|2021-03-16 14:50:00|1038.4|1037.8|1038.6|1038.2|1038.6|1038.2|1038.4|1037.8|1649
1615906220000|2021-03-16 14:50:20|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|2575
1615906260000|2021-03-16 14:51:00|1037.6||1037.8||1037.8||1037.6||8
1615906270000|2021-03-16 14:51:10||1037.6||1037.6||1037.6||1037.6|600
1615906280000|2021-03-16 14:51:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|219
1615906290000|2021-03-16 14:51:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1615906300000|2021-03-16 14:51:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|755
1615906310000|2021-03-16 14:51:50|1037.2|1037.2|1037.8|1037.4|1037.8|1037.4|1037.2|1037.2|1416
1615906320000|2021-03-16 14:52:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|1778
1615906330000|2021-03-16 14:52:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|377
1615906340000|2021-03-16 14:52:20||1037||1037.2||1037.2||1037|0
1615906350000|2021-03-16 14:52:30|1037.4|1037|1037|1036.6|1037.4|1037.2|1037|1036.6|3101
1615906360000|2021-03-16 14:52:40|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|2964
1615906370000|2021-03-16 14:52:50|1036.8||1037||1037||1036.8||0
1615906390000|2021-03-16 14:53:10|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.6|8000
1615906400000|2021-03-16 14:53:20|1037.2|1036.6|1037.6|1037|1037.6|1037.2|1037.2|1036.6|3183
1615906410000|2021-03-16 14:53:30|1037.4|1037.2|1037.2|1036.6|1037.4|1037.2|1037|1036.6|2849
1615906430000|2021-03-16 14:53:50||1036.8||1037||1037||1036.8|0
1615906440000|2021-03-16 14:54:00|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|0
1615906450000|2021-03-16 14:54:10||1036.4||1036.8||1036.8||1036.4|0
1615906460000|2021-03-16 14:54:20|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|458
1615906470000|2021-03-16 14:54:30|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1615906480000|2021-03-16 14:54:40|1037.2||1037||1037.2||1037||0
1615906490000|2021-03-16 14:54:50||1036.4||1036.6||1036.6||1036.4|0
1615906510000|2021-03-16 14:55:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|400
1615906520000|2021-03-16 14:55:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1615906530000|2021-03-16 14:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1615906540000|2021-03-16 14:55:40|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|794
1615906550000|2021-03-16 14:55:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|5
1615906560000|2021-03-16 14:56:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|2474
1615906570000|2021-03-16 14:56:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|16868
1615906580000|2021-03-16 14:56:20|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|1633
1615906590000|2021-03-16 14:56:30||1035.4||1035.4||1035.4||1035.4|0
1615906600000|2021-03-16 14:56:40|1035.8|1035.6|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|2
1615906610000|2021-03-16 14:56:50|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|2074
1615906620000|2021-03-16 14:57:00|1035.4|1035|1035.8|1035.4|1035.8|1035.6|1035.2|1035|10056
1615906630000|2021-03-16 14:57:10|1036|1035.6|1036.6|1036.2|1036.6|1036.2|1036|1035.6|12534
1615906640000|2021-03-16 14:57:20|1036.8|1036|1036.8|1036.2|1036.8|1036.2|1036.8|1036|600
1615906650000|2021-03-16 14:57:30|1037|1036.4|1036.8|1036.4|1037|1036.8|1036.8|1036.4|2012
1615906660000|2021-03-16 14:57:40|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|0
1615906670000|2021-03-16 14:57:50|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1960
1615906680000|2021-03-16 14:58:00|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|4471
1615906690000|2021-03-16 14:58:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|4765
1615906700000|2021-03-16 14:58:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|192
1615906710000|2021-03-16 14:58:30|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1615906720000|2021-03-16 14:58:40||1036||1036||1036||1036|0
1615906730000|2021-03-16 14:58:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1035.6|1035.2|4276
1615906760000|2021-03-16 14:59:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|719
1615906770000|2021-03-16 14:59:30|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1615906780000|2021-03-16 14:59:40||1036.2||1036.2||1036.2||1036.2|0
1615906810000|2021-03-16 15:00:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|9310
1615906820000|2021-03-16 15:00:20|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|3
1615906830000|2021-03-16 15:00:30|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|0
1615906840000|2021-03-16 15:00:40|1037.2|1036.4|1037.2|1036.6|1037.2|1036.8|1037.2|1036.4|0
1615906850000|2021-03-16 15:00:50|1037||1037||1037||1037||0
1615906860000|2021-03-16 15:01:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|38
1615906870000|2021-03-16 15:01:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.2|1036|932
1615906880000|2021-03-16 15:01:20|1036.2|1035.8|1035.6|1035.2|1036.2|1035.8|1035.6|1035.2|2316
1615906900000|2021-03-16 15:01:40|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.4|1996
1615906910000|2021-03-16 15:01:50||1035.4||1035.4||1035.4||1035.4|0
1615906920000|2021-03-16 15:02:00|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|0
1615906930000|2021-03-16 15:02:10|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035|2178
1615906940000|2021-03-16 15:02:20||1035.4||1035.4||1035.4||1035.4|0
1615906950000|2021-03-16 15:02:30|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|1157
1615906960000|2021-03-16 15:02:40|1035.6|1035|1035.4|1035|1035.6|1035|1034.8|1034.4|14591
1615906970000|2021-03-16 15:02:50|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035|1116
1615906980000|2021-03-16 15:03:00|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|5943
1615906990000|2021-03-16 15:03:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1615907000000|2021-03-16 15:03:20|1036|1035.6|1035.6|1035.2|1036.2|1036|1035.6|1035.2|8321
1615907010000|2021-03-16 15:03:30||1035||1035||1035||1035|0
1615907020000|2021-03-16 15:03:40|1035.4|1034.8|1035.2|1034.6|1035.4|1034.8|1035|1034.6|500
1615907030000|2021-03-16 15:03:50|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|1393
1615907050000|2021-03-16 15:04:10||1034.8||1034.6||1034.8||1034.6|2
1615907060000|2021-03-16 15:04:20|1034.8||1035||1035||1034.8||0
1615907070000|2021-03-16 15:04:30|1034.8||1035||1035||1034.8||508
1615907110000|2021-03-16 15:05:10|1035.2|1034.8|1034.8|1034.4|1035.4|1035.2|1034.8|1034.4|1518
1615907130000|2021-03-16 15:05:30|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.4|1034|1200
1615907140000|2021-03-16 15:05:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1615907150000|2021-03-16 15:05:50|1034.2||1034.4||1034.4||1034.2||10
1615907160000|2021-03-16 15:06:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|6311
1615907170000|2021-03-16 15:06:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1615907180000|2021-03-16 15:06:20|1033.8|1033.4|1034.2|1033.6|1034.2|1033.8|1033.8|1033.4|6403
1615907190000|2021-03-16 15:06:30|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1033.8|1033.8|184
1615907200000|2021-03-16 15:06:40|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1615907210000|2021-03-16 15:06:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1615907220000|2021-03-16 15:07:00|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1034|2976
1615907240000|2021-03-16 15:07:20||1034.2||1034.2||1034.2||1034.2|0
1615907250000|2021-03-16 15:07:30|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1897
1615907260000|2021-03-16 15:07:40|1034.8|1034.4|1034.8|1034.2|1035|1034.8|1034.8|1034.2|4223
1615907280000|2021-03-16 15:08:00|1035|1034.4|1035.4|1035|1035.4|1035.2|1035|1034.4|15390
1615907290000|2021-03-16 15:08:10|1035.2|1035.2|1035.2|1035|1035.2|1035.2|1035.2|1035|433
1615907300000|2021-03-16 15:08:20|1035|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|11308
1615907310000|2021-03-16 15:08:30|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|2746
1615907330000|2021-03-16 15:08:50|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1035|1034.8|10916
1615907350000|2021-03-16 15:09:10||1035||1035||1035||1035|0
1615907360000|2021-03-16 15:09:20|1035.6|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|1737
1615907380000|2021-03-16 15:09:40|1035|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.6|3650
1615907390000|2021-03-16 15:09:50|1036||1035.8||1036||1035.8||0
1615907400000|2021-03-16 15:10:00||1035.6||1035.6||1035.6||1035.4|0
1615907410000|2021-03-16 15:10:10|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|2274
1615907420000|2021-03-16 15:10:20|1035.8|1035.4|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|1410
1615907430000|2021-03-16 15:10:30|1036|1035.4|1036|1035.6|1036|1035.6|1036|1035.4|0
1615907440000|2021-03-16 15:10:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|2572
1615907460000|2021-03-16 15:11:00|1035.8|1035.4|1036.4|1036.2|1036.4|1036.2|1035.6|1035.2|4518
1615907470000|2021-03-16 15:11:10||1036||1036||1036.2||1036|17
1615907480000|2021-03-16 15:11:20|||||||||100
1615907500000|2021-03-16 15:11:40|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036|21057
1615907510000|2021-03-16 15:11:50|1036.8|1036.4|1036.6|1036|1037|1036.8|1036.4|1036|21069
1615907520000|2021-03-16 15:12:00|1036.4|1035.8|1036.2|1035.8|1036.4|1035.8|1036.2|1035.8|1238
1615907530000|2021-03-16 15:12:10|1036|1035.6|1036|1035.6|1036.2|1035.6|1035.8|1035.4|1446
1615907540000|2021-03-16 15:12:20|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.4|1035|42
1615907550000|2021-03-16 15:12:30|1035.6||1035.4||1035.6||1035.4||0
1615907570000|2021-03-16 15:12:50||1035.2||1035.2||1035.2||1035.2|0
1615907590000|2021-03-16 15:13:10|1035.2|1035|1035.4|1035|1035.6|1035.4|1035.2|1035|4709
1615907600000|2021-03-16 15:13:20||1035.2||1035||1035.2||1035|983
1615907610000|2021-03-16 15:13:30|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1100
1615907640000|2021-03-16 15:14:00|1035.6|1035.2|1035.4|1035|1035.8|1035.4|1035.4|1035|1536
1615907650000|2021-03-16 15:14:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1615907670000|2021-03-16 15:14:30|1035.4|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|561
1615907680000|2021-03-16 15:14:40|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|1402
1615907690000|2021-03-16 15:14:50|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|624
1615907700000|2021-03-16 15:15:00|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|1879
1615907710000|2021-03-16 15:15:10|1036|1035.8|1037|1036.4|1037|1036.4|1036|1035.8|6576
1615907720000|2021-03-16 15:15:20|1036.6|1036.6|1036.6|1036.4|1037|1036.6|1036.6|1036.4|1012
1615907730000|2021-03-16 15:15:30|1036.8|1036.6|1037.2|1036.6|1037.2|1036.6|1036.6|1036.6|1653
1615907740000|2021-03-16 15:15:40|1037.4|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|1923
1615907750000|2021-03-16 15:15:50|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|0
1615907760000|2021-03-16 15:16:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|192
1615907770000|2021-03-16 15:16:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1615907780000|2021-03-16 15:16:20|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|0
1615907790000|2021-03-16 15:16:30|1038.2|1037.6|1038.2|1037.8|1038.4|1037.8|1038|1037.6|0
1615907800000|2021-03-16 15:16:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|2005
1615907810000|2021-03-16 15:16:50|1037.8|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.4|2230
1615907820000|2021-03-16 15:17:00|1037.4|1037.2|1037|1036.6|1037.4|1037.2|1037|1036.6|5748
1615907830000|2021-03-16 15:17:10|1037.2|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.8|1074
1615907840000|2021-03-16 15:17:20|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|300
1615907850000|2021-03-16 15:17:30|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|1887
1615907860000|2021-03-16 15:17:40||1036.6||1036.6||1036.6||1036.6|0
1615907870000|2021-03-16 15:17:50|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036.2|1035.6|3633
1615907880000|2021-03-16 15:18:00|1036|1035.6|1036.2|1035.8|1036.2|1036|1036|1035.6|924
1615907890000|2021-03-16 15:18:10|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|2789
1615907900000|2021-03-16 15:18:20|1036.2|1035.8|1036.4|1035.8|1036.6|1036.2|1036|1035.8|2726
1615907910000|2021-03-16 15:18:30||1036||1035.8||1036||1035.8|45
1615907920000|2021-03-16 15:18:40|1036.6|1036|1036.8|1036.4|1036.8|1036.6|1036.6|1035.8|5792
1615907930000|2021-03-16 15:18:50|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|610
1615907950000|2021-03-16 15:19:10|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2016
1615907960000|2021-03-16 15:19:20|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.4|826
1615907980000|2021-03-16 15:19:40|1037.2|1036.8|1037.4|1037.2|1037.4|1037.2|1037.2|1036.8|704
1615907990000|2021-03-16 15:19:50|1037.8|1037.6|1037.6|1037.2|1038|1037.6|1037.6|1037.2|30100
1615908010000|2021-03-16 15:20:10|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.6|1037.4|666
1615908020000|2021-03-16 15:20:20|1038.2|1037.6|1038|1037.6|1038.2|1038|1038|1037.6|8106
1615908030000|2021-03-16 15:20:30|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.2|1600
1615908040000|2021-03-16 15:20:40|1038.2|1037.8|1038.4|1038|1038.8|1038.6|1038.2|1037.8|26668
1615908050000|2021-03-16 15:20:50|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|0
1615908060000|2021-03-16 15:21:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|1778
1615908070000|2021-03-16 15:21:10|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|5602
1615908080000|2021-03-16 15:21:20|1038.8|1038.4|1038.4|1038|1039|1038.6|1038.4|1038|5497
1615908090000|2021-03-16 15:21:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1615908100000|2021-03-16 15:21:40|||||||||100
1615908120000|2021-03-16 15:22:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1615908130000|2021-03-16 15:22:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1615908140000|2021-03-16 15:22:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615908150000|2021-03-16 15:22:30|1039|1038.8|1038.8|1038.4|1039|1038.8|1038.8|1038.4|2675
1615908160000|2021-03-16 15:22:40|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|2171
1615908170000|2021-03-16 15:22:50|||||||||216
1615908190000|2021-03-16 15:23:10|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.6|3018
1615908200000|2021-03-16 15:23:20|1037.8||1038||1038||1037.8||2538
1615908210000|2021-03-16 15:23:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|1648
1615908220000|2021-03-16 15:23:40|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1036.8|769
1615908230000|2021-03-16 15:23:50|1037.6|1037.2|1037.6|1037.2|1038|1037.6|1037.6|1037.2|2238
1615908240000|2021-03-16 15:24:00|1037.8||1037.8||1037.8||1037.8||0
1615908260000|2021-03-16 15:24:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.6|1037.4|1037.2|4719
1615908270000|2021-03-16 15:24:30|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1615908280000|2021-03-16 15:24:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1615908300000|2021-03-16 15:25:00||1037.2||1037.2||1037.2||1037.2|591
1615908310000|2021-03-16 15:25:10|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|2198
1615908320000|2021-03-16 15:25:20|1037.4|1037|1037|1036.6|1037.4|1037|1036.8|1036.6|1197
1615908330000|2021-03-16 15:25:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|733
1615908340000|2021-03-16 15:25:40|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|1997
1615908350000|2021-03-16 15:25:50|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|1000
1615908360000|2021-03-16 15:26:00|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|2460
1615908370000|2021-03-16 15:26:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|7563
1615908390000|2021-03-16 15:26:30|1038|1037.6|1038.4|1038|1038.6|1038.2|1038|1037.6|2363
1615908400000|2021-03-16 15:26:40|1038.2|1037.8|1037.8|1037.4|1038.4|1037.8|1037.8|1037.4|0
1615908410000|2021-03-16 15:26:50|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|2065
1615908420000|2021-03-16 15:27:00|1038||1037.8||1038||1037.8||3
1615908440000|2021-03-16 15:27:20|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|101
1615908450000|2021-03-16 15:27:30|1038.4|1037.6|1038|1037.6|1038.4|1037.6|1038|1037.6|992
1615908460000|2021-03-16 15:27:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1615908480000|2021-03-16 15:28:00|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1615908490000|2021-03-16 15:28:10|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|397
1615908500000|2021-03-16 15:28:20|1038.8||1038.6||1038.8||1038.6||300
1615908510000|2021-03-16 15:28:30|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|1926
1615908530000|2021-03-16 15:28:50|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|2803
1615908540000|2021-03-16 15:29:00|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1039|9148
1615908550000|2021-03-16 15:29:10|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039|510
1615908560000|2021-03-16 15:29:20|1040.2|1039.8|1039.8|1039.4|1040.6|1040|1039.8|1039.4|3922
1615908570000|2021-03-16 15:29:30|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039.2|2735
1615908590000|2021-03-16 15:29:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|2447
1615908600000|2021-03-16 15:30:00|1039.6||1039.6||1039.6||1039.6||0
1615908610000|2021-03-16 15:30:10|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1039|1038.8|2390
1615908640000|2021-03-16 15:30:40|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|430
1615908650000|2021-03-16 15:30:50|1039.6|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|617
1615908670000|2021-03-16 15:31:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1039|1147
1615908680000|2021-03-16 15:31:20||1038.8||1039||1039||1038.8|0
1615908710000|2021-03-16 15:31:50|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|322
1615908720000|2021-03-16 15:32:00|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|668
1615908730000|2021-03-16 15:32:10||1038.6||1038.6||1038.6||1038.6|500
1615908740000|2021-03-16 15:32:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1615908750000|2021-03-16 15:32:30|1039|1038.6|1039|1038.6|1039.2|1039|1038.8|1038.6|10268
1615908770000|2021-03-16 15:32:50|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|1530
1615908780000|2021-03-16 15:33:00|1039.2|1039|1039.4|1039.2|1039.4|1039.2|1039|1039|1019
1615908790000|2021-03-16 15:33:10||1039||1039||1039.2||1039|2975
1615908800000|2021-03-16 15:33:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1615908810000|2021-03-16 15:33:30|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|5816
1615908820000|2021-03-16 15:33:40|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|1651
1615908830000|2021-03-16 15:33:50|1039.2|1039|1038.8|1038.4|1039.2|1039|1038.8|1038.4|5318
1615908840000|2021-03-16 15:34:00|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.4|1038.2|1720
1615908850000|2021-03-16 15:34:10|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1615908860000|2021-03-16 15:34:20|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1615908870000|2021-03-16 15:34:30|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.2|4516
1615908880000|2021-03-16 15:34:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|640
1615908900000|2021-03-16 15:35:00|1038.2|1037.8|1038.4|1038|1038.6|1038|1038.2|1037.8|728
1615908910000|2021-03-16 15:35:10|1038.2|1037.8|1037.6|1037.2|1038.2|1038|1037.4|1037.2|1149
1615908920000|2021-03-16 15:35:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1615908930000|2021-03-16 15:35:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1615908940000|2021-03-16 15:35:40|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.2|3249
1615908950000|2021-03-16 15:35:50|1037.6|1037.2|1038|1037.4|1038|1037.4|1037.4|1037|3599
1615908960000|2021-03-16 15:36:00|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|1016
1615908970000|2021-03-16 15:36:10|1038.2|1038|1038.4|1038|1038.4|1038|1038|1037.8|6354
1615908980000|2021-03-16 15:36:20|1038.6||1038.6||1038.6||1038.4||0
1615908990000|2021-03-16 15:36:30|1038.4|1038.2|1039.4|1039|1039.4|1039.2|1038.4|1038.2|2232
1615909000000|2021-03-16 15:36:40|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.8|4213
1615909010000|2021-03-16 15:36:50|1039|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|834
1615909020000|2021-03-16 15:37:00||1038.6||1038.6||1038.6||1038.6|0
1615909030000|2021-03-16 15:37:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|196
1615909040000|2021-03-16 15:37:20||1038.8||1039||1039||1038.8|0
1615909050000|2021-03-16 15:37:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1615909070000|2021-03-16 15:37:50|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1653
1615909080000|2021-03-16 15:38:00|1039||1039||1039||1039||0
1615909090000|2021-03-16 15:38:10|1039.2|1038.6|1039.6|1039.4|1039.6|1039.4|1039.2|1038.6|10259
1615909100000|2021-03-16 15:38:20|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|500
1615909110000|2021-03-16 15:38:30|1039.6|1039.4|1039|1038.6|1039.8|1039.4|1039|1038.4|13300
1615909120000|2021-03-16 15:38:40|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|7000
1615909140000|2021-03-16 15:39:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038|0
1615909180000|2021-03-16 15:39:40|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|500
1615909200000|2021-03-16 15:40:00||1038||1038||1038||1038|0
1615909220000|2021-03-16 15:40:20|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.6|1037.4|3982
1615909230000|2021-03-16 15:40:30|1037.6|1037.6|1037.8|1037.6|1037.8|1037.6|1037.6|1037.6|1588
1615909240000|2021-03-16 15:40:40|1038|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.6|3840
1615909260000|2021-03-16 15:41:00|1037.8||1037.8||1037.8||1037.8||0
1615909280000|2021-03-16 15:41:20|1038|1037.8|1038.8|1038.4|1038.8|1038.4|1038|1037.8|6981
1615909290000|2021-03-16 15:41:30|1038.6|1038.6|1038.6|1038.4|1038.6|1038.6|1038.6|1038.4|558
1615909300000|2021-03-16 15:41:40|1038.8||1038.8||1038.8||1038.8||314
1615909310000|2021-03-16 15:41:50||1038.6||1038.4||1038.6||1038.4|0
1615909320000|2021-03-16 15:42:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038|13354
1615909330000|2021-03-16 15:42:10|1038.6|1038|1038.2|1037.8|1038.6|1038|1038.2|1037.8|1004
1615909340000|2021-03-16 15:42:20||1038||1037.8||1038||1037.8|0
1615909370000|2021-03-16 15:42:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|2090
1615909380000|2021-03-16 15:43:00|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.8|1037.4|3368
1615909390000|2021-03-16 15:43:10|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|2123
1615909410000|2021-03-16 15:43:30|||||||||116
1615909420000|2021-03-16 15:43:40|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|1567
1615909430000|2021-03-16 15:43:50|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|853
1615909470000|2021-03-16 15:44:30|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|2775
1615909480000|2021-03-16 15:44:40|1038|1037.6|1037.6|1037.4|1038|1037.6|1037.6|1037.4|3213
1615909490000|2021-03-16 15:44:50|1037.8||1037.6||1037.8||1037.6||0
1615909500000|2021-03-16 15:45:00|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.4|2033
1615909510000|2021-03-16 15:45:10|1037.8||1037.8||1037.8||1037.8||0
1615909520000|2021-03-16 15:45:20|1038||1038||1038||1038||493
1615909530000|2021-03-16 15:45:30|1037.8||1038||1038||1037.8||0
1615909540000|2021-03-16 15:45:40|1037.8|1037.8|1038.2|1038|1038.4|1038.2|1037.8|1037.8|10082
1615909550000|2021-03-16 15:45:50|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038|436
1615909560000|2021-03-16 15:46:00|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|2542
1615909570000|2021-03-16 15:46:10|1038.6|1038|1038.6|1038.2|1038.6|1038.4|1038.6|1038|2978
1615909610000|2021-03-16 15:46:50|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|4043
1615909620000|2021-03-16 15:47:00|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.6|1038.4|11762
1615909630000|2021-03-16 15:47:10|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1615909660000|2021-03-16 15:47:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4401
1615909670000|2021-03-16 15:47:50|1038.4||1038.6||1038.6||1038.4||449
1615909680000|2021-03-16 15:48:00|1038.4||1038.6||1038.6||1038.4||1000
1615909690000|2021-03-16 15:48:10|1038.4||1038.4||1038.4||1038.4||0
1615909700000|2021-03-16 15:48:20|1038.6||1038.6||1038.6||1038.4||250
1615909710000|2021-03-16 15:48:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|660
1615909730000|2021-03-16 15:48:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|3031
1615909740000|2021-03-16 15:49:00|1038.6|1038.2|1038.4|1038|1038.8|1038.4|1038.4|1038|4246
1615909760000|2021-03-16 15:49:20|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|429
1615909770000|2021-03-16 15:49:30|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|0
1615909780000|2021-03-16 15:49:40|1038.2|1038|1038.4|1038|1038.4|1038.2|1038.2|1038|0
1615909810000|2021-03-16 15:50:10|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|2443
1615909820000|2021-03-16 15:50:20|1038.8||1038.6||1038.8||1038.6||0
1615909830000|2021-03-16 15:50:30|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|200
1615909840000|2021-03-16 15:50:40|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.2|1037.8|1226
1615909850000|2021-03-16 15:50:50|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|515
1615909860000|2021-03-16 15:51:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038|5844
1615909890000|2021-03-16 15:51:30|1038.4||1038.4||1038.4||1038.4||0
1615909900000|2021-03-16 15:51:40|1038.6|1038.4|1038.8|1038.2|1038.8|1038.6|1038.6|1038.2|2507
1615909910000|2021-03-16 15:51:50|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|1317
1615909920000|2021-03-16 15:52:00||1038.6||1038.6||1038.6||1038.6|0
1615909930000|2021-03-16 15:52:10|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|41
1615909940000|2021-03-16 15:52:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|10000
1615909980000|2021-03-16 15:53:00||1039.2||1039.2||1039.2||1039.2|0
1615909990000|2021-03-16 15:53:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|461
1615910020000|2021-03-16 15:53:40|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1040|1039.6|8695
1615910030000|2021-03-16 15:53:50|1040.4|1040.4|1040.4|1040|1040.4|1040.4|1040|1039.8|8793
1615910040000|2021-03-16 15:54:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|3028
1615910050000|2021-03-16 15:54:10|1040.8||1040.8||1040.8||1040.6||0
1615910060000|2021-03-16 15:54:20|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|497
1615910070000|2021-03-16 15:54:30|1040.8||1040.8||1040.8||1040.8||0
1615910080000|2021-03-16 15:54:40||1040.4||1040.6||1040.6||1040.4|436
1615910090000|2021-03-16 15:54:50|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|5494
1615910100000|2021-03-16 15:55:00|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|1549
1615910110000|2021-03-16 15:55:10||1040.8||1040.6||1040.8||1040.6|508
1615910140000|2021-03-16 15:55:40||1040.8||1040.8||1040.8||1040.8|0
1615910160000|2021-03-16 15:56:00|1041.2||1041||1041.2||1041||2164
1615910170000|2021-03-16 15:56:10|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|6204
1615910190000|2021-03-16 15:56:30||1040.6||1040.4||1040.6||1040.4|0
1615910200000|2021-03-16 15:56:40|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.6|1355
1615910210000|2021-03-16 15:56:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|1935
1615910220000|2021-03-16 15:57:00|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|20
1615910230000|2021-03-16 15:57:10|1041.4|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|6400
1615910240000|2021-03-16 15:57:20|1041|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|6296
1615910250000|2021-03-16 15:57:30|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|3133
1615910260000|2021-03-16 15:57:40|1040.2|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|556
1615910270000|2021-03-16 15:57:50|||||||||100
1615910290000|2021-03-16 15:58:10|1040.6|1040.2|1040.6|1040|1040.8|1040.6|1040.4|1040|7766
1615910300000|2021-03-16 15:58:20||1040.2||1040.2||1040.2||1040.2|0
1615910310000|2021-03-16 15:58:30|||||||||100
1615910320000|2021-03-16 15:58:40|1040.8|1040.4|1041.4|1041|1041.4|1041|1040.8|1040.4|3321
1615910330000|2021-03-16 15:58:50|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|500
1615910340000|2021-03-16 15:59:00||1041.2||1041.2||1041.2||1041.2|0
1615910360000|2021-03-16 15:59:20|1041.8||1041.6||1041.8||1041.4||558
1615910370000|2021-03-16 15:59:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1615910380000|2021-03-16 15:59:40|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1615910400000|2021-03-16 16:00:00|1042|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|5586
1615910410000|2021-03-16 16:00:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|1149
1615910420000|2021-03-16 16:00:20|1041.6|1041.4|1041.2|1040.8|1041.6|1041.4|1041.2|1040.8|14455
1615910430000|2021-03-16 16:00:30|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.6|1040.2|5392
1615910440000|2021-03-16 16:00:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|2998
1615910450000|2021-03-16 16:00:50|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|1369
1615910460000|2021-03-16 16:01:00|1041.4|1040.8|1041|1040.6|1041.4|1041|1040.8|1040.6|2412
1615910470000|2021-03-16 16:01:10|1041.2||1041.2||1041.2||1041||0
1615910480000|2021-03-16 16:01:20|1041|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|10346
1615910490000|2021-03-16 16:01:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040|1671
1615910500000|2021-03-16 16:01:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1615910510000|2021-03-16 16:01:50|1040.8||1040.6||1040.8||1040.6||0
1615910520000|2021-03-16 16:02:00|1040.4|1040|1040.6|1040|1040.6|1040|1040.4|1040|0
1615910530000|2021-03-16 16:02:10|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|550
1615910540000|2021-03-16 16:02:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|12714
1615910550000|2021-03-16 16:02:30||1039.4||1039.6||1039.6||1039.4|0
1615910560000|2021-03-16 16:02:40||1039.4||1039.6||1039.6||1039.4|0
1615910570000|2021-03-16 16:02:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1615910580000|2021-03-16 16:03:00|1039.6||1039.8||1039.8||1039.6||0
1615910590000|2021-03-16 16:03:10|1039.6|1039.6|1039.6|1039|1039.8|1039.6|1039.6|1039|3500
1615910600000|2021-03-16 16:03:20|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|3713
1615910610000|2021-03-16 16:03:30||1039.6||1039.6||1039.6||1039.6|0
1615910630000|2021-03-16 16:03:50|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|2615
1615910640000|2021-03-16 16:04:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|5271
1615910650000|2021-03-16 16:04:10|1039.2||1039.2||1039.2||1039.2||465
1615910660000|2021-03-16 16:04:20|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039|2670
1615910670000|2021-03-16 16:04:30|1040|1039.4|1040|1039.6|1040.2|1040|1039.8|1039.4|21964
1615910690000|2021-03-16 16:04:50|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|16833
1615910700000|2021-03-16 16:05:00|1039.6|1039.2|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|6692
1615910710000|2021-03-16 16:05:10|1040|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|5294
1615910730000|2021-03-16 16:05:30|1039.8|1039.8|1040.2|1040|1040.2|1040|1039.8|1039.8|7301
1615910740000|2021-03-16 16:05:40|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|3483
1615910750000|2021-03-16 16:05:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|8126
1615910760000|2021-03-16 16:06:00|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|4904
1615910770000|2021-03-16 16:06:10|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1615910780000|2021-03-16 16:06:20||1039.8||1039.8||1040||1039.8|1322
1615910820000|2021-03-16 16:07:00|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|21839
1615910830000|2021-03-16 16:07:10|1040.6|1040.2|1041|1040.8|1041|1040.8|1040.6|1040|15568
1615910840000|2021-03-16 16:07:20||1040.6||1040.6||1040.8||1040.6|0
1615910860000|2021-03-16 16:07:40||1040.8||1040.8||1040.8||1040.8|3008
1615910870000|2021-03-16 16:07:50|1040.8|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.6|12859
1615910880000|2021-03-16 16:08:00|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|7564
1615910890000|2021-03-16 16:08:10|1040.8||1040.8||1041||1040.8||0
1615910900000|2021-03-16 16:08:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|3945
1615910910000|2021-03-16 16:08:30|1041||1040.8||1041||1040.8||0
1615910920000|2021-03-16 16:08:40|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|5846
1615910930000|2021-03-16 16:08:50||1040.2||1040||1040.2||1040|3
1615910950000|2021-03-16 16:09:10|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|1314
1615910970000|2021-03-16 16:09:30|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|2110
1615910980000|2021-03-16 16:09:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|10992
1615910990000|2021-03-16 16:09:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1615911010000|2021-03-16 16:10:10|1041|1041|1041.6|1041.4|1041.6|1041.4|1041|1041|8353
1615911020000|2021-03-16 16:10:20|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5413
1615911030000|2021-03-16 16:10:30|1041.6|1041.2|1041.6|1041.4|1041.8|1041.6|1041.6|1041.2|5108
1615911040000|2021-03-16 16:10:40|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|411
1615911050000|2021-03-16 16:10:50|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.6|0
1615911080000|2021-03-16 16:11:20|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|1789
1615911100000|2021-03-16 16:11:40|1041.8||1042||1042||1041.8||2251
1615911110000|2021-03-16 16:11:50|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|4171
1615911120000|2021-03-16 16:12:00|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|1223
1615911130000|2021-03-16 16:12:10|||||||||300
1615911140000|2021-03-16 16:12:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.4|4597
1615911150000|2021-03-16 16:12:30|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|7379
1615911160000|2021-03-16 16:12:40|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|2949
1615911180000|2021-03-16 16:13:00|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1043|1042.6|5234
1615911190000|2021-03-16 16:13:10|1043.2|1043|1043.2|1043|1043.2|1043|1043|1042.6|5497
1615911210000|2021-03-16 16:13:30|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1830
1615911220000|2021-03-16 16:13:40|||||||||1042
1615911240000|2021-03-16 16:14:00|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1615911250000|2021-03-16 16:14:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|4098
1615911260000|2021-03-16 16:14:20|1043.6|1043.2|1042.8|1042.4|1043.6|1043.2|1042.8|1042.4|2573
1615911270000|2021-03-16 16:14:30|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|20
1615911280000|2021-03-16 16:14:40|1042.6||1042.6||1042.6||1042.6||0
1615911300000|2021-03-16 16:15:00|1042.8|1042.6|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|2700
1615911310000|2021-03-16 16:15:10|1043|1042.4|1043|1042.2|1043|1042.4|1043|1042.2|2772
1615911320000|2021-03-16 16:15:20|1043.2|1042.4|1042.8|1042.2|1043.2|1042.6|1042.8|1042.2|0
1615911330000|2021-03-16 16:15:30|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|0
1615911340000|2021-03-16 16:15:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2188
1615911350000|2021-03-16 16:15:50|1042.6|1042.2|1042.6|1042|1042.8|1042.2|1042.4|1042|1154
1615911360000|2021-03-16 16:16:00|1042.4|1041.8|1042.4|1041.8|1042.4|1042|1042.4|1041.8|0
1615911370000|2021-03-16 16:16:10|1042.6|1042|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1615911380000|2021-03-16 16:16:20|1042.4|1042|1042.6|1042.2|1042.8|1042.2|1042.4|1042|500
1615911400000|2021-03-16 16:16:40|1042.8|1042.4|1043|1042.4|1043.2|1042.6|1042.8|1042.4|1537
1615911410000|2021-03-16 16:16:50|1042.8|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.2|3025
1615911420000|2021-03-16 16:17:00|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1615911430000|2021-03-16 16:17:10|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.4|321
1615911440000|2021-03-16 16:17:20|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|591
1615911470000|2021-03-16 16:17:50|1042.8|1042.2|1043.2|1042.6|1043.2|1042.6|1042.8|1042.2|0
1615911490000|2021-03-16 16:18:10|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1615911500000|2021-03-16 16:18:20|1043|1042.2|1042.6|1042|1043|1042.4|1042.6|1042|983
1615911510000|2021-03-16 16:18:30|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1042|0
1615911520000|2021-03-16 16:18:40|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|559
1615911550000|2021-03-16 16:19:10|1042.6|1042|1041.8|1041.4|1042.6|1042|1041.8|1041.4|100
1615911560000|2021-03-16 16:19:20|1042|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|516
1615911590000|2021-03-16 16:19:50|1042.2|1041.8|1042.6|1042|1042.6|1042|1042.2|1041.6|2338
1615911600000|2021-03-16 16:20:00|1042.8|1041.8|1042.8|1042.2|1043|1042.2|1042.8|1041.8|0
1615911650000|2021-03-16 16:20:50||1042||1042||1042||1042|4333
1615911660000|2021-03-16 16:21:00|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042|1041.4|1142
1615911670000|2021-03-16 16:21:10|1042|1041.4|1042|1041.4|1042|1041.6|1042|1041.4|0
1615911680000|2021-03-16 16:21:20|1042.2|1041.6|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|550
1615911690000|2021-03-16 16:21:30|1042.4|1041.8|1042|1041.4|1042.4|1041.8|1042|1041.4|1104
1615911710000|2021-03-16 16:21:50|1042.2|1041.6|1042|1041.4|1042.4|1041.8|1042|1041.4|1941
1615911720000|2021-03-16 16:22:00|1042.2|1041.6|1041.6|1041|1042.2|1041.6|1041.6|1041|2916
1615911730000|2021-03-16 16:22:10|1042|1041.4|1042|1041.4|1042|1041.4|1041.6|1041.2|276
1615911750000|2021-03-16 16:22:30|1041.8|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1615911760000|2021-03-16 16:22:40|1042||1042||1042||1042||0
1615911770000|2021-03-16 16:22:50|1041.8|1041.4|1042.2|1041.6|1042.2|1041.8|1041.8|1041.4|500
1615911780000|2021-03-16 16:23:00|1042|1041.8|1042.6|1042|1042.6|1042|1042|1041.8|1196
1615911790000|2021-03-16 16:23:10|1042.8|1042.2|1042.6|1042|1042.8|1042.4|1042.6|1042|567
1615911800000|2021-03-16 16:23:20|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1615911810000|2021-03-16 16:23:30|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1615911820000|2021-03-16 16:23:40|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|107
1615911830000|2021-03-16 16:23:50|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042.2|1041.6|0
1615911840000|2021-03-16 16:24:00|1042.4|1041.8|1042.6|1042.2|1042.6|1042.2|1042.4|1041.8|1381
1615911860000|2021-03-16 16:24:20|1042.4|1042|1042.2|1041.6|1042.4|1042|1042.2|1041.6|2534
1615911870000|2021-03-16 16:24:30|1041.6|1041.4|1042|1041.4|1042|1041.4|1041.6|1041.2|999
1615911890000|2021-03-16 16:24:50|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.2|1040.8|2859
1615911900000|2021-03-16 16:25:00|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.4|280
1615911910000|2021-03-16 16:25:10|1041|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.4|402
1615911920000|2021-03-16 16:25:20|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1040.8|1040.2|836
1615911930000|2021-03-16 16:25:30|1041.2|1040.6|1041.4|1040.8|1041.6|1041|1041.2|1040.6|767
1615911940000|2021-03-16 16:25:40|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041|1103
1615911950000|2021-03-16 16:25:50|1042|1041|1041.8|1041.2|1042|1041.4|1041.8|1041|500
1615911960000|2021-03-16 16:26:00|1042.2|1041.6|1042|1041.4|1042.4|1041.8|1042|1041.4|1179
1615911970000|2021-03-16 16:26:10|1041.8|1041.6|1041.8|1041.2|1042|1041.6|1041.8|1041.2|1144
1615911990000|2021-03-16 16:26:30|1042|1041.4|1041|1040.4|1042|1041.4|1041|1040.4|1298
1615912000000|2021-03-16 16:26:40|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.4|500
1615912010000|2021-03-16 16:26:50|1041|1040.4|1041|1040.6|1041.2|1040.6|1041|1040.4|437
1615912020000|2021-03-16 16:27:00|1041.2|1040.8|1041.8|1041.2|1041.8|1041.2|1041.2|1040.8|35
1615912030000|2021-03-16 16:27:10|1041.6|1041|1041.6|1041|1041.8|1041.2|1041.6|1041|192
1615912040000|2021-03-16 16:27:20|1041.8|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|466
1615912060000|2021-03-16 16:27:40|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.4|1040.8|267
1615912070000|2021-03-16 16:27:50|1041.6|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1615912080000|2021-03-16 16:28:00|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1040.8|0
1615912090000|2021-03-16 16:28:10|1041|1040.4|1041.2|1040.6|1041.2|1040.6|1041|1040.4|71
1615912100000|2021-03-16 16:28:20|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.2|1040.6|817
1615912110000|2021-03-16 16:28:30|1041.6||1041.4||1041.6||1041.4||0
1615912130000|2021-03-16 16:28:50|1041.6|1041|1041.8|1041.2|1042.2|1041.8|1041.4|1040.8|1879
1615912150000|2021-03-16 16:29:10|1042|1041.4|1042.2|1041.6|1042.2|1041.6|1042|1041.4|0
1615912160000|2021-03-16 16:29:20|1042|1041.4|1042|1041.6|1042.2|1041.6|1042|1041.4|309
1615912170000|2021-03-16 16:29:30|1042.2|1041.4|1042.6|1042|1042.6|1042|1042.2|1041.4|361
1615912180000|2021-03-16 16:29:40|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.6|1534
1615912190000|2021-03-16 16:29:50|1042|1041.6|1042.4|1041.6|1042.4|1041.8|1042|1041.6|600
1615968010000|2021-03-17 08:00:10|1036.8|1035|1038|1036.4|1038.8|1036.4|1036.8|1035|81570
1615968020000|2021-03-17 08:00:20|1036.8||1037.6||1038||1036.8||543
1615968030000|2021-03-17 08:00:30|1037.4|1036.6|1037.8|1036.6|1038|1036.8|1037.4|1036.4|0
1615968040000|2021-03-17 08:00:40|1038|1036.4|1037.4|1036.4|1038|1036.4|1037.2|1036.4|698
1615968050000|2021-03-17 08:00:50||1036.6||1036.6||1036.8||1036.4|507
1615968060000|2021-03-17 08:01:00|1037.6|1036.8|1037.8|1036.8|1038|1037|1037.6|1036.6|0
1615968070000|2021-03-17 08:01:10|1037.6|1036.6|1037.4|1036.6|1038|1037|1037.4|1036.6|0
1615968080000|2021-03-17 08:01:20|1037.8|1036.8|1037.6|1036.6|1039|1038|1037.6|1036.6|1529
1615968090000|2021-03-17 08:01:30|1037.4|1037|1037.6|1037|1037.6|1037|1037.4|1037|0
1615968100000|2021-03-17 08:01:40|1037.8|1037.2|1038.2|1037.4|1039.2|1037.6|1037.6|1037|1815
1615968110000|2021-03-17 08:01:50|1038|1037.2|1037.8|1037|1038.2|1037.2|1037.8|1037|700
1615968120000|2021-03-17 08:02:00|1037.6|1036.8|1038.4|1037|1038.6|1037.4|1037.4|1036.6|4431
1615968130000|2021-03-17 08:02:10|1038.6|1037.2|1038.2|1037|1039|1037.6|1038.2|1036.8|0
1615968140000|2021-03-17 08:02:20|1038||1037.8||1038||1037.8||0
1615968150000|2021-03-17 08:02:30|1038|1037.2|1039|1037.8|1039|1038.2|1037.8|1037.2|2458
1615968160000|2021-03-17 08:02:40|1038.8|1037.6|1038.8|1037.6|1038.8|1038.2|1038.8|1037.6|464
1615968170000|2021-03-17 08:02:50|1039|1037.8|1040.8|1040.2|1041.6|1040.4|1039|1037.8|25883
1615968180000|2021-03-17 08:03:00|1040.6|1040|1040.2|1039.2|1040.8|1040|1040.2|1039.2|2936
1615968190000|2021-03-17 08:03:10|1040|1039.6|1039.8|1039.2|1040.2|1039.6|1039.8|1039.2|3482
1615968200000|2021-03-17 08:03:20|1040|1039.4|1040.4|1039.2|1040.6|1039.4|1039.8|1038.8|1500
1615968210000|2021-03-17 08:03:30|1040.2||1040||1040.2||1040||0
1615968240000|2021-03-17 08:04:00|1040.2|1039.4|1040.8|1039.8|1041|1039.8|1040|1039.4|543
1615968250000|2021-03-17 08:04:10|1041|1040|1041.4|1040.2|1041.6|1040.2|1041|1040|43
1615968260000|2021-03-17 08:04:20|1041.6|1040.4|1042.2|1041|1042.4|1041|1041.6|1040.4|0
1615968280000|2021-03-17 08:04:40|1042.4|1041.2|1043.8|1042.8|1044|1042.8|1042.4|1041.2|1043
1615968290000|2021-03-17 08:04:50|1044|1043|1044.2|1042.8|1044.4|1043|1044|1042.8|1
1615968300000|2021-03-17 08:05:00|1044||1043.6||1044||1043.6||0
1615968310000|2021-03-17 08:05:10|1043.8|1043|1045|1044.4|1045|1044.4|1043.6|1043|2945
1615968320000|2021-03-17 08:05:20|1044.8|1044.2|1044.6|1043.6|1044.8|1044.2|1044|1043.2|1067
1615968330000|2021-03-17 08:05:30|1044.2|1043.4|1043.8|1043|1044.6|1043.4|1043.4|1042.4|3384
1615968340000|2021-03-17 08:05:40|1043.6|1042.8|1043|1042.2|1043.8|1043.6|1043|1041.8|7984
1615968350000|2021-03-17 08:05:50|1042.8|1041.8|1043.6|1043.2|1043.6|1043.2|1042.2|1041.2|5312
1615968360000|2021-03-17 08:06:00|1044|1043|1044.8|1043.6|1044.8|1043.6|1044|1043|1876
1615968370000|2021-03-17 08:06:10|1045|1043.8|1044.8|1044|1045|1044.4|1044.8|1043.8|1070
1615968390000|2021-03-17 08:06:30|1044.6|1044.2|1043.8|1043.2|1044.8|1044.2|1043.8|1043.2|0
1615968400000|2021-03-17 08:06:40|1043.6|1043|1043.4|1042.6|1043.6|1043|1043.4|1042.4|0
1615968410000|2021-03-17 08:06:50||1042.8||1042.6||1042.8||1042.4|0
1615968420000|2021-03-17 08:07:00|1043.2|1042.4|1043.4|1042.6|1043.4|1042.6|1043|1042.4|0
1615968430000|2021-03-17 08:07:10|1043.2|1042.8|1043|1042.4|1043.2|1042.8|1042.6|1042.2|5346
1615968440000|2021-03-17 08:07:20|1043.2|1042.2|1043.2|1042.6|1043.2|1042.8|1043|1042.2|2548
1615968450000|2021-03-17 08:07:30||1042.4||1042.4||1042.4||1042.4|0
1615968460000|2021-03-17 08:07:40|1043.4|1042.6|1045|1044.2|1045|1044.2|1043.4|1042.6|2518
1615968470000|2021-03-17 08:07:50|1044.8|1044|1044.6|1044|1044.8|1044.4|1044.6|1044|100
1615968490000|2021-03-17 08:08:10|1044.8|1044.2|1045|1044.2|1045|1044.2|1044.8|1044.2|0
1615968500000|2021-03-17 08:08:20|1045.2|1044.4|1045.4|1044.8|1046|1045|1045.2|1044.4|3307
1615968510000|2021-03-17 08:08:30|1045.6|1045|1045.8|1045.4|1046.6|1045.4|1045.6|1045|8020
1615968520000|2021-03-17 08:08:40|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1044.6|1044.4|12724
1615968530000|2021-03-17 08:08:50|1045.8|1045.2|1045.8|1045|1045.8|1045.4|1045.6|1045|4195
1615968540000|2021-03-17 08:09:00|1045.6|1044.8|1045.8|1045|1045.8|1045|1045.6|1044.8|0
1615968550000|2021-03-17 08:09:10|1045|1044.8|1046|1045.4|1046|1045.4|1045|1044.6|7005
1615968560000|2021-03-17 08:09:20|1046.2|1045.6|1046.4|1045.8|1046.4|1045.8|1046.2|1045.6|572
1615968570000|2021-03-17 08:09:30|1046.6|1045.6|1046|1045|1046.6|1045.6|1046|1045|505
1615968590000|2021-03-17 08:09:50|1045.8|1044.8|1045|1044.4|1045.8|1044.8|1044.6|1044.2|6090
1615968600000|2021-03-17 08:10:00|1044.8|1044.2|1044|1043.6|1045|1044.6|1044|1043.6|1823
1615968610000|2021-03-17 08:10:10|1044.2|1043.8|1044.4|1043.8|1044.4|1043.8|1044.2|1043.8|293
1615968620000|2021-03-17 08:10:20|1044.6|1044|1044.8|1044.2|1045|1044.2|1044.6|1044|3657
1615968630000|2021-03-17 08:10:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1615968640000|2021-03-17 08:10:40|1045.2|1044.8|1045|1044.6|1045.8|1045.2|1044.8|1044.2|1007
1615968650000|2021-03-17 08:10:50|1044.6|1044.4|1045|1044.4|1045|1044.6|1044.6|1044.4|617
1615968660000|2021-03-17 08:11:00|1044.8|1044.2|1045|1044.2|1045|1044.2|1044.8|1044.2|0
1615968670000|2021-03-17 08:11:10|1045.2|1044.4|1046.2|1045.6|1046.4|1045.8|1045.2|1044.4|3786
1615968680000|2021-03-17 08:11:20|1046|1045.4|1045.2|1044.6|1046|1045.4|1045.2|1044.6|760
1615968690000|2021-03-17 08:11:30||1044.4||1044.2||1044.4||1044.2|0
1615968710000|2021-03-17 08:11:50|1045|1044|1044.4|1043.8|1045|1044|1044.4|1043.8|0
1615968720000|2021-03-17 08:12:00|1044.6|1044|1046|1045.4|1046|1045.4|1044.4|1043.8|1711
1615968740000|2021-03-17 08:12:20|1046.2|1045.6|1046.2|1045.8|1046.4|1045.8|1045.8|1045.4|8654
1615968750000|2021-03-17 08:12:30|1046.4|1046|1046.8|1046|1047|1046.2|1046.4|1046|1501
1615968760000|2021-03-17 08:12:40|1047|1046.2|1047.6|1047.2|1047.8|1047.2|1046.8|1046.2|1300
1615968770000|2021-03-17 08:12:50|1047.8|1047|1046.6|1046|1047.8|1047.4|1046.6|1046|1579
1615968780000|2021-03-17 08:13:00|1046.4|1045.8|1046.4|1045.8|1046.6|1046.2|1046.4|1045.6|907
1615968790000|2021-03-17 08:13:10|1046.6|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|668
1615968800000|2021-03-17 08:13:20|1046.4|1046|1046.4|1045.8|1046.6|1046.2|1045.8|1045.6|3348
1615968820000|2021-03-17 08:13:40|1046.6|1046|1047|1046.2|1047.2|1046.6|1046.6|1046|631
1615968840000|2021-03-17 08:14:00|1047.2|1046.4|1047.4|1046.6|1047.6|1047|1047.2|1046.4|4
1615968850000|2021-03-17 08:14:10|1047.2|1046.4|1045.4|1044.8|1047.2|1046.4|1045.4|1044.8|5600
1615968860000|2021-03-17 08:14:20|1045.2|1044.6|1045|1044.6|1045.4|1044.6|1045|1044.4|1183
1615968870000|2021-03-17 08:14:30|1045.2|1044.8|1044.4|1043.8|1045.2|1044.8|1044.2|1043.6|3675
1615968880000|2021-03-17 08:14:40|1044.6|1044|1044.4|1043.8|1044.6|1044.2|1044|1043.6|3375
1615968890000|2021-03-17 08:14:50|1044.2|1043.6|1044.4|1043.8|1044.4|1044|1044.2|1043.6|500
1615968900000|2021-03-17 08:15:00|1044.6|1044|1044.6|1043.8|1045|1044.4|1044.4|1043.8|327
1615968910000|2021-03-17 08:15:10|1044.8|1044|1046.2|1045.6|1046.2|1045.6|1044.8|1044|2958
1615968920000|2021-03-17 08:15:20|1046.4|1045.8|1046.2|1045.6|1046.4|1046|1046.2|1045.4|1195
1615968940000|2021-03-17 08:15:40|1046.4|1045.8|1047|1046.6|1047|1046.6|1046.2|1045.6|4450
1615968950000|2021-03-17 08:15:50|1046.8|1046.4|1046.8|1046|1046.8|1046.4|1046.8|1046|0
1615968960000|2021-03-17 08:16:00|1046.6|1045.8|1045.8|1045.2|1046.6|1045.8|1045.6|1045|4929
1615968980000|2021-03-17 08:16:20|1045.6|1045|1045.6|1045|1045.6|1045|1045.2|1044.8|2476
1615968990000|2021-03-17 08:16:30|1045.8|1044.8|1045.8|1045.4|1045.8|1045.4|1045.6|1044.8|48
1615969000000|2021-03-17 08:16:40|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1044.8|882
1615969010000|2021-03-17 08:16:50|1045.8|1045.2|1045.6|1045|1045.8|1045.4|1045.6|1044.8|787
1615969030000|2021-03-17 08:17:10|1045.8|1045.2|1045.8|1045.4|1046|1045.4|1045.8|1045.2|640
1615969040000|2021-03-17 08:17:20|1045.6|1045.2|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|287
1615969050000|2021-03-17 08:17:30|1045.2|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.2|2052
1615969060000|2021-03-17 08:17:40|1045|1044.6|1045.4|1044.8|1045.4|1045|1045|1044.6|565
1615969070000|2021-03-17 08:17:50|1045.2|1045.4|1045|1044.4|1045.6|1045.4|1045|1044.4|4202
1615969080000|2021-03-17 08:18:00|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|4082
1615969090000|2021-03-17 08:18:10||1044.2||1044.4||1044.4||1044.2|0
1615969120000|2021-03-17 08:18:40|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|904
1615969140000|2021-03-17 08:19:00|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|1359
1615969150000|2021-03-17 08:19:10|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|500
1615969160000|2021-03-17 08:19:20|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.4|1044|2808
1615969170000|2021-03-17 08:19:30|1045|1044.4|1044.4|1044|1045|1044.4|1044.2|1044|1929
1615969180000|2021-03-17 08:19:40|1044.6|1044.2|1045|1044.6|1045.2|1044.8|1044.6|1044.2|1541
1615969190000|2021-03-17 08:19:50|1045.2|1044.8|1044.2|1043.4|1045.2|1044.8|1044|1043.4|7381
1615969200000|2021-03-17 08:20:00|1043.4|1043.6|1043.8|1043.2|1043.8|1043.6|1043.4|1043|4144
1615969210000|2021-03-17 08:20:10|1043.6|1043.4|1043.2|1042.8|1043.6|1043.6|1043.2|1042.8|1000
1615969220000|2021-03-17 08:20:20|1043.4|1042.6|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|0
1615969230000|2021-03-17 08:20:30|1043|1042.4|1042.6|1042.2|1043.2|1042.6|1042.6|1042.2|558
1615969240000|2021-03-17 08:20:40|1042.4|1042|1041.8|1041.4|1042.4|1042.2|1041.6|1041|12020
1615969250000|2021-03-17 08:20:50|1042|1041.6|1043.2|1042.8|1043.4|1042.8|1042|1041.6|5065
1615969260000|2021-03-17 08:21:00|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|1050
1615969270000|2021-03-17 08:21:10|1043|1042.8|1042.6|1042.4|1043.2|1042.8|1042.6|1042.2|6539
1615969280000|2021-03-17 08:21:20|1042.8|1042.2|1043|1042.4|1043|1042.4|1042.8|1042.2|500
1615969290000|2021-03-17 08:21:30|1043.2|1042.6|1043.4|1042.8|1043.4|1042.8|1043.2|1042.6|0
1615969300000|2021-03-17 08:21:40|1043.6|1043|1044|1043.4|1044|1043.4|1043.6|1043|42
1615969310000|2021-03-17 08:21:50|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|0
1615969320000|2021-03-17 08:22:00|1043.6|1043.2|1043.8|1043.2|1043.8|1043.6|1043.4|1042.8|5803
1615969330000|2021-03-17 08:22:10|1044|1043.4|1044|1043.6|1044.4|1043.6|1044|1043.2|42
1615969340000|2021-03-17 08:22:20|1043.8|1043.4|1044.2|1044|1044.4|1044|1043.8|1043.2|3667
1615969350000|2021-03-17 08:22:30|1044.4|1043.8|1044.2|1043.8|1044.6|1043.8|1044|1043.6|2967
1615969360000|2021-03-17 08:22:40|1044|1043.6|1044|1043.4|1044|1043.6|1044|1043.4|192
1615969370000|2021-03-17 08:22:50|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1615969380000|2021-03-17 08:23:00|1044.6|1044|1044.6|1044|1045|1044.2|1044.6|1043.8|46
1615969390000|2021-03-17 08:23:10|1044.4|1043.8|1044|1043.4|1044.6|1044.2|1043.8|1043.4|6178
1615969400000|2021-03-17 08:23:20|1044.2|1043.6|1044.2|1044|1044.4|1044|1044|1043.6|1634
1615969430000|2021-03-17 08:23:50|1044|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.6|8373
1615969440000|2021-03-17 08:24:00|1044.2|1043.6|1043.8|1043.2|1044.2|1043.8|1043.6|1043|2248
1615969450000|2021-03-17 08:24:10||1043.6||1043.6||1043.6||1043.6|0
1615969460000|2021-03-17 08:24:20|1044|1043.4|1045|1044.4|1045|1044.4|1044|1043.4|1019
1615969470000|2021-03-17 08:24:30|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044|500
1615969480000|2021-03-17 08:24:40|1045|1044.2|1045|1044.4|1045|1044.6|1044.8|1044.2|0
1615969490000|2021-03-17 08:24:50|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1615969500000|2021-03-17 08:25:00|1044.4|1043.8|1043.8|1043.2|1044.4|1044|1043.6|1043.2|516
1615969520000|2021-03-17 08:25:20|1044|1043.4|1044.2|1043.6|1044.4|1043.6|1044|1043.4|50
1615969530000|2021-03-17 08:25:30|1044.4|1043.8|1044.8|1044.4|1045|1044.4|1044.4|1043.8|41
1615969540000|2021-03-17 08:25:40|1045||1044.8||1045||1044.8||0
1615969550000|2021-03-17 08:25:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|500
1615969560000|2021-03-17 08:26:00|1044.4|1044|1045|1044.4|1045.4|1045|1044.4|1044|17951
1615969570000|2021-03-17 08:26:10|1044.8||1044.8||1045||1044.8||0
1615969580000|2021-03-17 08:26:20|1045|1044.2|1044.8|1044.2|1045.2|1044.4|1044.8|1044.2|200
1615969590000|2021-03-17 08:26:30|1044.6|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|2031
1615969600000|2021-03-17 08:26:40|1044|1043.6|1044|1043.6|1044.2|1043.6|1043.8|1043.4|1565
1615969610000|2021-03-17 08:26:50|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.2|0
1615969620000|2021-03-17 08:27:00|1043.8|1043.4|1044|1043.6|1044.2|1044|1043.8|1043.2|6717
1615969630000|2021-03-17 08:27:10|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.4|1042.8|21669
1615969640000|2021-03-17 08:27:20|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|567
1615969650000|2021-03-17 08:27:30|1043.6||1043.8||1043.8||1043.6||0
1615969660000|2021-03-17 08:27:40|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|5
1615969670000|2021-03-17 08:27:50|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|429
1615969680000|2021-03-17 08:28:00|1043.4|1043.4|1043.8|1043.4|1043.8|1043.4|1043.4|1043.4|1816
1615969690000|2021-03-17 08:28:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|500
1615969700000|2021-03-17 08:28:20|1043.4||1043.6||1043.6||1043.4||0
1615969710000|2021-03-17 08:28:30|1043.8|1043.4|1044.4|1044|1044.4|1044|1043.8|1043.4|2144
1615969720000|2021-03-17 08:28:40|1044.6|1044.2|1044.6|1044|1045|1044.4|1044.4|1044|800
1615969730000|2021-03-17 08:28:50|1044.4|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|583
1615969740000|2021-03-17 08:29:00|1045|1044.4|1045.2|1044.8|1045.6|1045|1044.8|1044.4|3563
1615969760000|2021-03-17 08:29:20|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1044.8|31
1615969770000|2021-03-17 08:29:30|1045.6|1045.2|1045.8|1045.2|1046|1045.4|1045.4|1045.2|41
1615969780000|2021-03-17 08:29:40|1045.6|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1615969790000|2021-03-17 08:29:50|1045.6|1045.2|1045.8|1045.4|1046|1045.6|1045.6|1045.2|788
1615969800000|2021-03-17 08:30:00|1046|1045.6|1046.6|1046.2|1046.8|1046.6|1046|1045.6|2848
1615969810000|2021-03-17 08:30:10|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.8|1046.4|130
1615969820000|2021-03-17 08:30:20|1046.8|1046.4|1046.4|1046|1046.8|1046.6|1046.4|1045.8|1788
1615969830000|2021-03-17 08:30:30|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|500
1615969840000|2021-03-17 08:30:40|1046.2|1045.8|1047.2|1046.8|1047.2|1046.8|1046.2|1045.8|2120
1615969850000|2021-03-17 08:30:50|1047.4|1047|1047.8|1047.4|1048.4|1047.8|1047.4|1047|53407
1615969860000|2021-03-17 08:31:00|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|908
1615969870000|2021-03-17 08:31:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|363
1615969880000|2021-03-17 08:31:20|1048|1047.6|1048|1047.4|1048.2|1047.8|1047.8|1047.4|5772
1615969890000|2021-03-17 08:31:30|1047.8||1047.8||1047.8||1047.8||0
1615969900000|2021-03-17 08:31:40|1047.6|1047.2|1047.8|1047.2|1047.8|1047.6|1047.4|1047.2|2177
1615969910000|2021-03-17 08:31:50||1047.4||1047.4||1047.4||1047.4|0
1615969920000|2021-03-17 08:32:00|1048|1047.6|1048|1047.6|1048.4|1048|1048|1047.6|4082
1615969970000|2021-03-17 08:32:50|1048.2|1048|1048|1047.6|1048.4|1048.2|1048|1047.6|1955
1615969980000|2021-03-17 08:33:00||1047.8||1047.8||1047.8||1047.8|0
1615969990000|2021-03-17 08:33:10|1048.2|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|1037
1615970000000|2021-03-17 08:33:20|1048.6|1048.2|1048.6|1048.2|1049.4|1049|1048.6|1048|65014
1615970020000|2021-03-17 08:33:40|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.2|541
1615970060000|2021-03-17 08:34:20|1048.8|1048.4|1048.8|1048.2|1049|1048.6|1048.6|1048.2|1986
1615970070000|2021-03-17 08:34:30|1049|1048.4|1049|1048.2|1049|1048.4|1048.6|1048|800
1615970080000|2021-03-17 08:34:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048|99
1615970090000|2021-03-17 08:34:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615970100000|2021-03-17 08:35:00|1048.6|1048.6|1049|1048.8|1049|1048.8|1048.6|1048.6|932
1615970110000|2021-03-17 08:35:10|1049.2|1048.6|1049|1048.8|1049.4|1048.8|1049|1048.6|4821
1615970120000|2021-03-17 08:35:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|1698
1615970130000|2021-03-17 08:35:30|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.6|1048.4|24363
1615970140000|2021-03-17 08:35:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|5605
1615970150000|2021-03-17 08:35:50|1049|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|2850
1615970160000|2021-03-17 08:36:00|1048.4|1048.2|1049|1048.6|1049|1048.6|1048.4|1048.2|15310
1615970170000|2021-03-17 08:36:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1083
1615970180000|2021-03-17 08:36:20|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048|1047.8|16644
1615970190000|2021-03-17 08:36:30|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|1027
1615970200000|2021-03-17 08:36:40|1049.4|1049|1049.6|1049.2|1049.8|1049.6|1049.4|1049|18289
1615970210000|2021-03-17 08:36:50|1049.2|1049|1049.4|1049|1049.6|1049|1049.2|1048.8|271
1615970220000|2021-03-17 08:37:00|1049.6|1048.8|1049.6|1049.2|1049.6|1049.2|1049.6|1048.8|0
1615970230000|2021-03-17 08:37:10|1049.8||1049.6||1049.8||1049.6||0
1615970240000|2021-03-17 08:37:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|13941
1615970250000|2021-03-17 08:37:30|1049.4|1049|1050|1049.6|1050|1049.6|1049.2|1049|2453
1615970260000|2021-03-17 08:37:40|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.2|1440
1615970270000|2021-03-17 08:37:50||1049.4||1049.6||1049.6||1049.4|0
1615970280000|2021-03-17 08:38:00|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|4082
1615970290000|2021-03-17 08:38:10|||||||||350
1615970300000|2021-03-17 08:38:20|1050.2|1049.8|1049.2|1048.8|1050.2|1049.8|1049.2|1048.8|5569
1615970310000|2021-03-17 08:38:30|1049|1048.6|1049.6|1049|1049.6|1049|1049|1048.6|2231
1615970320000|2021-03-17 08:38:40|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1000
1615970340000|2021-03-17 08:39:00|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|429
1615970350000|2021-03-17 08:39:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1196
1615970360000|2021-03-17 08:39:20||1048.4||1048.4||1048.4||1048.4|0
1615970370000|2021-03-17 08:39:30|1049.2|1048.6|1049.2|1048.8|1049.4|1049|1049.2|1048.6|1591
1615970380000|2021-03-17 08:39:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|500
1615970400000|2021-03-17 08:40:00|1049|1048.6|1048.2|1047.8|1049|1048.6|1048|1047.4|20187
1615970410000|2021-03-17 08:40:10|1048.4|1048|1049.2|1048.8|1049.2|1048.8|1048.4|1048|1591
1615970420000|2021-03-17 08:40:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1615970430000|2021-03-17 08:40:30||1048.4||1048.6||1048.6||1048.4|0
1615970440000|2021-03-17 08:40:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048|0
1615970450000|2021-03-17 08:40:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1615970470000|2021-03-17 08:41:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1615970480000|2021-03-17 08:41:20|1048.4|1048.2|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|1168
1615970490000|2021-03-17 08:41:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|331
1615970500000|2021-03-17 08:41:40|1048.2|1048.2|1048.4|1047.8|1048.4|1048.2|1048.2|1047.8|3090
1615970510000|2021-03-17 08:41:50|1048.2||1048.2||1048.2||1048.2||0
1615970530000|2021-03-17 08:42:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1105
1615970540000|2021-03-17 08:42:20|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1043
1615970550000|2021-03-17 08:42:30|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.4|540
1615970560000|2021-03-17 08:42:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|566
1615970570000|2021-03-17 08:42:50|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.4|1047|900
1615970580000|2021-03-17 08:43:00|1047.8|1047.2|1048.2|1047.4|1048.2|1047.4|1047.8|1047.2|517
1615970590000|2021-03-17 08:43:10|1048.4|1047.6|1048.6|1048.2|1048.6|1048.2|1048.4|1047.6|943
1615970600000|2021-03-17 08:43:20|||||||||712
1615970610000|2021-03-17 08:43:30|||||||||150
1615970640000|2021-03-17 08:44:00||1048||1048.2||1048.2||1048|0
1615970660000|2021-03-17 08:44:20|1048.4|1048.4|1048.6|1048.4|1048.6|1048.4|1048.4|1048.4|8000
1615970670000|2021-03-17 08:44:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|3659
1615970680000|2021-03-17 08:44:40|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|2055
1615970690000|2021-03-17 08:44:50|1048.4|1048.2|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|864
1615970700000|2021-03-17 08:45:00|1048|1047.6|1048|1047.6|1048.4|1047.8|1048|1047.6|7490
1615970710000|2021-03-17 08:45:10||1047.8||1047.8||1047.8||1047.8|0
1615970720000|2021-03-17 08:45:20|1048.2|1048|1048.4|1048|1048.6|1048.2|1048.2|1048|2666
1615970730000|2021-03-17 08:45:30|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|0
1615970740000|2021-03-17 08:45:40|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1615970750000|2021-03-17 08:45:50|1048|1047.8|1048.4|1048.2|1048.4|1048.2|1048|1047.8|819
1615970760000|2021-03-17 08:46:00|1048.6|1048.4|1049|1048.8|1049.2|1048.8|1048.6|1048.4|3615
1615970770000|2021-03-17 08:46:10|1049.2||1049.2||1049.2||1049.2||0
1615970780000|2021-03-17 08:46:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|1153
1615970790000|2021-03-17 08:46:30|1049.4|1049|1049|1048.6|1049.4|1049|1048.8|1048.6|5683
1615970800000|2021-03-17 08:46:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1015
1615970810000|2021-03-17 08:46:50|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|984
1615970820000|2021-03-17 08:47:00|1049.2|1048.4|1048.8|1048.4|1049.2|1048.4|1048.8|1048.4|500
1615970830000|2021-03-17 08:47:10|1048.6||1048.8||1048.8||1048.6||25
1615970840000|2021-03-17 08:47:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|900
1615970850000|2021-03-17 08:47:30|1048.6|1048.2|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1751
1615970860000|2021-03-17 08:47:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1033
1615970870000|2021-03-17 08:47:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1615970880000|2021-03-17 08:48:00|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1615970890000|2021-03-17 08:48:10||1048.6||1048.4||1048.6||1048.4|0
1615970900000|2021-03-17 08:48:20|1048.8|1048.2|1049|1048.8|1049|1048.8|1048.8|1048.2|1020
1615970910000|2021-03-17 08:48:30|1049.2|1048.6|1049.2|1048.6|1049.4|1049|1049|1048.6|1529
1615970920000|2021-03-17 08:48:40|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.4|1048.8|687
1615970930000|2021-03-17 08:48:50|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|2234
1615970940000|2021-03-17 08:49:00|1049.2||1049.4||1049.4||1049.2||1761
1615970960000|2021-03-17 08:49:20|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|1146
1615970970000|2021-03-17 08:49:30|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|543
1615970980000|2021-03-17 08:49:40|1048.4|1048.6|1048.8|1048.4|1049|1048.6|1048.4|1048.2|5000
1615970990000|2021-03-17 08:49:50||1048.2||1048.2||1048.2||1048.2|0
1615971000000|2021-03-17 08:50:00|1048.6|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|2966
1615971010000|2021-03-17 08:50:10|1048.2|1047.8|1048|1047.6|1048.4|1047.8|1047.8|1047.4|2278
1615971020000|2021-03-17 08:50:20|1048.2|1047.4|1048.4|1048|1048.4|1048|1048|1047.4|2552
1615971030000|2021-03-17 08:50:30|1047.8|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|15000
1615971040000|2021-03-17 08:50:40|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|43
1615971050000|2021-03-17 08:50:50||1048||1048||1048||1047.8|0
1615971060000|2021-03-17 08:51:00|1048.4||1048.4||1048.4||1048.4||542
1615971070000|2021-03-17 08:51:10|1048.2|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1048|3474
1615971080000|2021-03-17 08:51:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|500
1615971090000|2021-03-17 08:51:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1316
1615971100000|2021-03-17 08:51:40|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|0
1615971110000|2021-03-17 08:51:50||1048.8||1049||1049||1048.8|0
1615971120000|2021-03-17 08:52:00|1049.4|1049.2|1049.2|1049|1049.6|1049.2|1049|1048.6|8768
1615971130000|2021-03-17 08:52:10|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|48
1615971140000|2021-03-17 08:52:20|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|4710
1615971150000|2021-03-17 08:52:30|1049.8|1049.4|1050|1049.8|1050|1049.8|1049.8|1049.4|369
1615971160000|2021-03-17 08:52:40|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|324
1615971170000|2021-03-17 08:52:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|3903
1615971180000|2021-03-17 08:53:00|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|3501
1615971190000|2021-03-17 08:53:10|1049.6||1049.6||1049.6||1049.6||0
1615971200000|2021-03-17 08:53:20|1049.8|1049.6|1050.4|1050|1050.4|1050|1049.8|1049.6|1047
1615971210000|2021-03-17 08:53:30|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|1000
1615971220000|2021-03-17 08:53:40|1050|1049.4|1049.4|1049.2|1050|1049.4|1049.4|1049|6260
1615971230000|2021-03-17 08:53:50|1049.2|1049|1048.6|1048.2|1049.2|1049|1048.2|1048|14769
1615971240000|2021-03-17 08:54:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|0
1615971250000|2021-03-17 08:54:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|0
1615971260000|2021-03-17 08:54:20|1049.2||1049.2||1049.2||1049.2||0
1615971270000|2021-03-17 08:54:30||1048.8||1048.8||1048.8||1048.8|450
1615971280000|2021-03-17 08:54:40|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|540
1615971330000|2021-03-17 08:55:30|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|2096
1615971340000|2021-03-17 08:55:40|1049.4||1049.6||1049.6||1049.4||0
1615971360000|2021-03-17 08:56:00|1049.4|1049|1048.8|1048.6|1049.4|1049|1048.8|1048.6|2487
1615971370000|2021-03-17 08:56:10|1048.6|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.2|3924
1615971380000|2021-03-17 08:56:20|1049.2|1048.6|1049|1048.8|1049.4|1048.8|1049|1048.6|0
1615971390000|2021-03-17 08:56:30|1049.2|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1049|652
1615971410000|2021-03-17 08:56:50|1049.4|1049.4|1049.8|1049.2|1050|1049.6|1049.4|1049.2|2433
1615971420000|2021-03-17 08:57:00|1049.6|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|40
1615971450000|2021-03-17 08:57:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1615971460000|2021-03-17 08:57:40|1049.6|1049.2|1049|1048.6|1049.6|1049.4|1049|1048.6|1043
1615971470000|2021-03-17 08:57:50|1049.2|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|0
1615971480000|2021-03-17 08:58:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1049|3100
1615971490000|2021-03-17 08:58:10||1049.4||1049.4||1049.4||1049.4|0
1615971500000|2021-03-17 08:58:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1615971510000|2021-03-17 08:58:30|1050|1049.2|1050.4|1050|1050.4|1050.2|1050|1049.2|3188
1615971520000|2021-03-17 08:58:40||1049.8||1049.8||1049.8||1049.8|0
1615971530000|2021-03-17 08:58:50|1050.2|1049.6|1050.2|1049.6|1050.2|1050|1050|1049.4|535
1615971540000|2021-03-17 08:59:00|1050|1049.4|1049.4|1049|1050|1049.4|1049.4|1049|31263
1615971560000|2021-03-17 08:59:20|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1090
1615971570000|2021-03-17 08:59:30|1049||1049||1049||1049||0
1615971590000|2021-03-17 08:59:50|1048.8||1048.8||1048.8||1048.8||0
1615971600000|2021-03-17 09:00:00|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|2115
1615971610000|2021-03-17 09:00:10|1048|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.4|504
1615971620000|2021-03-17 09:00:20|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|540
1615971630000|2021-03-17 09:00:30||1047.4||1047.6||1047.6||1047.4|0
1615971640000|2021-03-17 09:00:40|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1615971650000|2021-03-17 09:00:50|1047.8|1047.4|1047.4|1046.8|1047.8|1047.4|1047.4|1046.8|43
1615971660000|2021-03-17 09:01:00|1047.2|1047|1046.8|1046.4|1047.2|1047|1046.8|1046.4|580
1615971670000|2021-03-17 09:01:10||1046.2||1046.2||1046.4||1046.2|301
1615971700000|2021-03-17 09:01:40|1047|1046.4|1046.8|1046.4|1047.2|1046.8|1046.6|1046.2|6186
1615971710000|2021-03-17 09:01:50|1047|1046.2|1047|1046.6|1047|1046.8|1047|1046.2|1030
1615971720000|2021-03-17 09:02:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|429
1615971740000|2021-03-17 09:02:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1324
1615971750000|2021-03-17 09:02:30|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046|0
1615971760000|2021-03-17 09:02:40|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1615971770000|2021-03-17 09:02:50|1046.2|1046.2|1046.4|1046|1046.4|1046.2|1046.2|1046|1320
1615971790000|2021-03-17 09:03:10|1046.2|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|541
1615971800000|2021-03-17 09:03:20|1046.4|1045.8|1046.4|1046|1046.4|1046.2|1046.4|1045.8|1236
1615971820000|2021-03-17 09:03:40|1046.2|1045.8|1046.2|1046|1046.6|1046.4|1046.2|1045.8|7338
1615971830000|2021-03-17 09:03:50|1046|1045.8|1045.4|1045|1046|1045.8|1045.4|1045|4776
1615971840000|2021-03-17 09:04:00|1045.6|1045.2|1045.2|1044.8|1045.8|1045.4|1045.2|1044.8|996
1615971850000|2021-03-17 09:04:10|1045|1045|1045.4|1045|1045.4|1045.2|1045|1044.6|4550
1615971860000|2021-03-17 09:04:20|1045.2||1045.2||1045.2||1045.2||0
1615971900000|2021-03-17 09:05:00|1045.4|1045.2|1046.2|1045.6|1046.2|1045.8|1045.4|1045.2|5064
1615971910000|2021-03-17 09:05:10||1045.8||1045.8||1045.8||1045.8|0
1615971920000|2021-03-17 09:05:20|1046.4|1046|1046.6|1046.4|1047|1046.6|1046.4|1046|5038
1615971930000|2021-03-17 09:05:30|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.2|1046|3078
1615971940000|2021-03-17 09:05:40|1046.4|1046|1046|1045.6|1046.6|1046.2|1046|1045.6|6682
1615971950000|2021-03-17 09:05:50|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1615971960000|2021-03-17 09:06:00|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.6|2317
1615971980000|2021-03-17 09:06:20|1045.8|1045.4|1045.4|1045|1045.8|1045.4|1045.2|1044.8|726
1615972000000|2021-03-17 09:06:40|1045.6|1045.2|1045.8|1045.6|1045.8|1045.6|1045.6|1045.2|998
1615972010000|2021-03-17 09:06:50|1046|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|1650
1615972020000|2021-03-17 09:07:00|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046|1045.8|0
1615972030000|2021-03-17 09:07:10|1046.2|1045.6|1046.2|1046|1046.2|1046|1046|1045.6|2281
1615972040000|2021-03-17 09:07:20|1046|1045.8|1046.6|1046|1046.6|1046|1045.8|1045.6|2140
1615972050000|2021-03-17 09:07:30|1046.8|1046.2|1046.6|1046.4|1046.8|1046.4|1046.6|1046.2|195
1615972060000|2021-03-17 09:07:40||1046.2||1046.2||1046.2||1046.2|0
1615972070000|2021-03-17 09:07:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|1365
1615972080000|2021-03-17 09:08:00|1047|1046.6|1047|1046.4|1047.2|1046.8|1047|1046.4|1570
1615972090000|2021-03-17 09:08:10|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|194
1615972110000|2021-03-17 09:08:30|1046.8|1046.6|1047.2|1046.6|1047.2|1046.8|1046.8|1046.4|831
1615972120000|2021-03-17 09:08:40|1047|1046.4|1046.6|1046.4|1047.2|1046.4|1046.4|1046.2|2334
1615972130000|2021-03-17 09:08:50|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|100
1615972140000|2021-03-17 09:09:00|1047||1046.6||1047||1046.6||0
1615972150000|2021-03-17 09:09:10|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|296
1615972160000|2021-03-17 09:09:20|1046.4|1046|1047.2|1046.4|1047.2|1046.4|1046.2|1045.8|3026
1615972170000|2021-03-17 09:09:30|1047||1047||1047||1047||0
1615972180000|2021-03-17 09:09:40|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|2795
1615972190000|2021-03-17 09:09:50|1046.8||1046.8||1046.8||1046.8||0
1615972200000|2021-03-17 09:10:00|1046.6|1046|1047.2|1046.8|1047.2|1046.8|1046.4|1046|4365
1615972210000|2021-03-17 09:10:10|1047|1046.6|1047|1046.8|1047|1046.8|1047|1046.6|0
1615972220000|2021-03-17 09:10:20|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046|500
1615972230000|2021-03-17 09:10:30|1046.4|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|0
1615972250000|2021-03-17 09:10:50|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|2544
1615972260000|2021-03-17 09:11:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1046|519
1615972270000|2021-03-17 09:11:10|1046.2|1046.2|1046.4|1045.8|1046.4|1046.2|1046.2|1045.8|3665
1615972280000|2021-03-17 09:11:20|1046.6|1046|1046.6|1046|1046.6|1046.4|1046.4|1046|836
1615972300000|2021-03-17 09:11:40|1046.8|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046|0
1615972310000|2021-03-17 09:11:50|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|0
1615972320000|2021-03-17 09:12:00|1046|1045.8|1045.8|1045.4|1046|1045.8|1045.6|1045.2|1270
1615972330000|2021-03-17 09:12:10|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|2741
1615972340000|2021-03-17 09:12:20|1046.6|1046.2|1047|1046.6|1047|1046.8|1046.4|1046.2|6573
1615972350000|2021-03-17 09:12:30|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|1041
1615972370000|2021-03-17 09:12:50|1047.4|1047|1048|1047.6|1048|1047.6|1047.4|1047|2285
1615972380000|2021-03-17 09:13:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|2548
1615972390000|2021-03-17 09:13:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1040
1615972410000|2021-03-17 09:13:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|3084
1615972420000|2021-03-17 09:13:40|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|523
1615972430000|2021-03-17 09:13:50|1049.4|1049.2|1049.4|1049.2|1049.8|1049.4|1049.4|1049|9684
1615972440000|2021-03-17 09:14:00|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|4182
1615972450000|2021-03-17 09:14:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|906
1615972460000|2021-03-17 09:14:20|1049|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.6|1755
1615972470000|2021-03-17 09:14:30||1048.6||1048.6||1048.6||1048.6|0
1615972480000|2021-03-17 09:14:40|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.4|1471
1615972490000|2021-03-17 09:14:50||1048.6||1048.6||1048.6||1048.6|0
1615972500000|2021-03-17 09:15:00|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|10923
1615972510000|2021-03-17 09:15:10|1049||1049.2||1049.2||1049||500
1615972520000|2021-03-17 09:15:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|419
1615972530000|2021-03-17 09:15:30|1049.8||1049.8||1049.8||1049.6||0
1615972540000|2021-03-17 09:15:40|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.2|1049|2076
1615972550000|2021-03-17 09:15:50||1048.8||1048.8||1048.8||1048.8|0
1615972560000|2021-03-17 09:16:00|1049.6|1049|1050|1049.6|1050|1049.6|1049.6|1049|5673
1615972570000|2021-03-17 09:16:10|1050.2|1049.8|1049.6|1049.2|1050.4|1050.2|1049.6|1049.2|12597
1615972580000|2021-03-17 09:16:20|1049.4|1049|1049.8|1049.4|1049.8|1049.6|1049.2|1048.8|1553
1615972590000|2021-03-17 09:16:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|43
1615972600000|2021-03-17 09:16:40|1050.4|1050|1050.4|1050|1050.6|1050.4|1050|1049.6|7217
1615972610000|2021-03-17 09:16:50|1050.6||1050.6||1050.6||1050.6||0
1615972620000|2021-03-17 09:17:00|1050.2|1050.2|1050.8|1050.4|1050.8|1050.6|1050.2|1050.2|5453
1615972630000|2021-03-17 09:17:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|4382
1615972640000|2021-03-17 09:17:20||1050.4||1050.4||1050.4||1050.4|0
1615972650000|2021-03-17 09:17:30|1050.8|1050.2|1051|1050.6|1051|1050.8|1050.6|1050.2|13654
1615972660000|2021-03-17 09:17:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1615972670000|2021-03-17 09:17:50|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|2121
1615972680000|2021-03-17 09:18:00|1050.6||1050.8||1050.8||1050.6||10
1615972690000|2021-03-17 09:18:10|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|2382
1615972710000|2021-03-17 09:18:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1615972730000|2021-03-17 09:18:50|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|3865
1615972740000|2021-03-17 09:19:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1079
1615972750000|2021-03-17 09:19:10|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|951
1615972760000|2021-03-17 09:19:20||1051.6||1051.4||1051.6||1051.4|300
1615972770000|2021-03-17 09:19:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|212
1615972780000|2021-03-17 09:19:40|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.2|1050.8|3627
1615972790000|2021-03-17 09:19:50|1051.2||1051.2||1051.2||1051.2||0
1615972800000|2021-03-17 09:20:00|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|876
1615972810000|2021-03-17 09:20:10|1052|1051.6|1051.6|1051.2|1052|1051.6|1051.6|1051.2|1230
1615972820000|2021-03-17 09:20:20|1051.8|1051|1052|1051.4|1052|1051.4|1051.4|1051|3804
1615972830000|2021-03-17 09:20:30|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|1000
1615972840000|2021-03-17 09:20:40|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|1511
1615972850000|2021-03-17 09:20:50|1051.8||1051.8||1051.8||1051.8||0
1615972860000|2021-03-17 09:21:00|1051.6|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.4|2506
1615972880000|2021-03-17 09:21:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|8199
1615972890000|2021-03-17 09:21:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1615972900000|2021-03-17 09:21:40|1051.8|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.8|283
1615972910000|2021-03-17 09:21:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|4171
1615972920000|2021-03-17 09:22:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051|1956
1615972930000|2021-03-17 09:22:10|1052|1051.6|1052.2|1052|1052.2|1052|1052|1051.6|29113
1615972940000|2021-03-17 09:22:20||1051.8||1051.8||1051.8||1051.6|200
1615972950000|2021-03-17 09:22:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|500
1615972960000|2021-03-17 09:22:40|1052.4|1052|1052.4|1052|1052.6|1052.4|1052.2|1052|10123
1615972980000|2021-03-17 09:23:00||1052.2||1052||1052.2||1052|0
1615972990000|2021-03-17 09:23:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|2000
1615973000000|2021-03-17 09:23:20||1051.8||1051.8||1051.8||1051.8|0
1615973010000|2021-03-17 09:23:30|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|1911
1615973020000|2021-03-17 09:23:40|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|894
1615973030000|2021-03-17 09:23:50|1051.6|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|1500
1615973040000|2021-03-17 09:24:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1788
1615973050000|2021-03-17 09:24:10|1051.8||1051.6||1051.8||1051.6||0
1615973060000|2021-03-17 09:24:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1615973070000|2021-03-17 09:24:30|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.6|1625
1615973080000|2021-03-17 09:24:40|1051.4|1050.6|1051.6|1051|1051.6|1051.2|1051.4|1050.6|543
1615973090000|2021-03-17 09:24:50|1051.4|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1615973100000|2021-03-17 09:25:00|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|2113
1615973110000|2021-03-17 09:25:10|1051.4|1051.4|1051.2|1051|1051.4|1051.4|1051|1050.8|3326
1615973120000|2021-03-17 09:25:20||1050.8||1050.8||1050.8||1050.8|3000
1615973130000|2021-03-17 09:25:30|1051.4|1051|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|0
1615973140000|2021-03-17 09:25:40||1051||1051||1051.2||1051|0
1615973160000|2021-03-17 09:26:00|||||||||100
1615973170000|2021-03-17 09:26:10|1051.2|1051.2|1051.2|1050.8|1051.2|1051.2|1051.2|1050.6|507
1615973180000|2021-03-17 09:26:20|1051|1051|1051|1050.6|1051|1051|1051|1050.6|366
1615973190000|2021-03-17 09:26:30|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.4|1050|7453
1615973200000|2021-03-17 09:26:40|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|354
1615973210000|2021-03-17 09:26:50|1051|1050.6|1051.2|1051|1051.2|1051|1051|1050.4|5186
1615973220000|2021-03-17 09:27:00|1051.4|1050.8|1051.6|1051|1051.6|1051.2|1051.4|1050.8|2620
1615973230000|2021-03-17 09:27:10||1051.2||1051||1051.2||1051|0
1615973240000|2021-03-17 09:27:20|1051.4|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|1104
1615973250000|2021-03-17 09:27:30|1051.2|1050.8|1051.8|1051.4|1051.8|1051.6|1051.2|1050.8|1439
1615973260000|2021-03-17 09:27:40|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1051.8|1051.6|7155
1615973270000|2021-03-17 09:27:50|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1615973280000|2021-03-17 09:28:00|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|547
1615973290000|2021-03-17 09:28:10|1052.4|1052|1052|1051.6|1052.4|1052.2|1052|1051.6|851
1615973300000|2021-03-17 09:28:20||1051.8||1051.6||1051.8||1051.6|1500
1615973310000|2021-03-17 09:28:30|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.4|42
1615973320000|2021-03-17 09:28:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1615973330000|2021-03-17 09:28:50|1052.4|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|0
1615973340000|2021-03-17 09:29:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1923
1615973350000|2021-03-17 09:29:10|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1615973360000|2021-03-17 09:29:20|1051.8|1051.8|1051.8|1051.4|1051.8|1051.8|1051.8|1051.4|0
1615973380000|2021-03-17 09:29:40||1051.6||1051.6||1051.6||1051.6|0
1615973390000|2021-03-17 09:29:50||1051.4||1051.4||1051.4||1051.4|5
1615973400000|2021-03-17 09:30:00|1052|1051.6|1051.8|1051.4|1052.4|1052|1051.8|1051.4|2248
1615973410000|2021-03-17 09:30:10|1051.6||1051.6||1051.8||1051.6||505
1615973420000|2021-03-17 09:30:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|5000
1615973430000|2021-03-17 09:30:30|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|41
1615973440000|2021-03-17 09:30:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1615973460000|2021-03-17 09:31:00|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|500
1615973470000|2021-03-17 09:31:10||1052||1052||1052||1052|0
1615973480000|2021-03-17 09:31:20||1052.2||1052||1052.2||1052|0
1615973510000|2021-03-17 09:31:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1615973530000|2021-03-17 09:32:10|1052.2||1052.2||1052.2||1052.2||0
1615973540000|2021-03-17 09:32:20|1052.4||1052.4||1052.4||1052.4||542
1615973580000|2021-03-17 09:33:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|1961
1615973590000|2021-03-17 09:33:10|1052.2|1051.4|1051|1050.8|1052.2|1051.4|1051|1050.8|4763
1615973600000|2021-03-17 09:33:20|1051.2|1050.6|1051|1050.6|1051.4|1051.2|1051|1050.6|27076
1615973610000|2021-03-17 09:33:30|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|1771
1615973620000|2021-03-17 09:33:40|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1051|530
1615973640000|2021-03-17 09:34:00|1051.6|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.6|42
1615973680000|2021-03-17 09:34:40|1051.8||1052||1052||1051.8||0
1615973690000|2021-03-17 09:34:50|1052.2|1051.8|1052.4|1052|1052.4|1052.2|1052.2|1051.8|113
1615973700000|2021-03-17 09:35:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|2385
1615973710000|2021-03-17 09:35:10|1052.8|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.2|8183
1615973720000|2021-03-17 09:35:20||1052.6||1052.4||1052.6||1052.4|0
1615973730000|2021-03-17 09:35:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1615973740000|2021-03-17 09:35:40|1053|1052.4|1053.4|1052.8|1053.6|1053.2|1053|1052.4|13390
1615973750000|2021-03-17 09:35:50|1053.2|1053|1053.4|1053.2|1053.6|1053.4|1053.2|1053|2164
1615973760000|2021-03-17 09:36:00|1053.2|1053|1053.4|1053.2|1053.6|1053.2|1053.2|1053|3370
1615973770000|2021-03-17 09:36:10|1053.2|1053|1053.4|1053|1053.8|1053.2|1053.2|1053|10185
1615973780000|2021-03-17 09:36:20|1053.2|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053|784
1615973790000|2021-03-17 09:36:30|1053.6|1053.4|1053.8|1053.2|1053.8|1053.6|1053.6|1053.2|8047
1615973800000|2021-03-17 09:36:40|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053|5003
1615973810000|2021-03-17 09:36:50|1053.8||1053.8||1053.8||1053.8||0
1615973820000|2021-03-17 09:37:00|1054|1053.4|1053.8|1053.6|1054|1053.6|1053.8|1053.4|666
1615973830000|2021-03-17 09:37:10|1053.4|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|2626
1615973850000|2021-03-17 09:37:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|4
1615973860000|2021-03-17 09:37:40|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|4507
1615973870000|2021-03-17 09:37:50|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|2243
1615973880000|2021-03-17 09:38:00|1052.8|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|49
1615973890000|2021-03-17 09:38:10||1052.6||1052.8||1052.8||1052.6|0
1615973900000|2021-03-17 09:38:20|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|4670
1615973910000|2021-03-17 09:38:30||1052.8||1052.8||1052.8||1052.8|0
1615973920000|2021-03-17 09:38:40|1053.2||1053||1053.2||1053||0
1615973940000|2021-03-17 09:39:00|1053.2||1053||1053.2||1053||7
1615973950000|2021-03-17 09:39:10|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|12471
1615973980000|2021-03-17 09:39:40||1052.8||1052.8||1052.8||1052.6|5400
1615973990000|2021-03-17 09:39:50|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|726
1615974000000|2021-03-17 09:40:00|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|0
1615974010000|2021-03-17 09:40:10||1052.6||1052.8||1052.8||1052.6|362
1615974020000|2021-03-17 09:40:20||1052.6||1052.6||1052.6||1052.6|316
1615974040000|2021-03-17 09:40:40||1052.8||1052.6||1052.8||1052.6|291
1615974060000|2021-03-17 09:41:00|1053.2|1052.8|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|7339
1615974070000|2021-03-17 09:41:10|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|1021
1615974080000|2021-03-17 09:41:20|1054.2|1053.8|1054.2|1054|1054.4|1054|1053.8|1053.6|13184
1615974090000|2021-03-17 09:41:30|||||||||232
1615974100000|2021-03-17 09:41:40||1053.8||1054||1054||1053.8|0
1615974110000|2021-03-17 09:41:50|1054|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|100
1615974120000|2021-03-17 09:42:00||1053.8||1053.8||1054||1053.8|0
1615974150000|2021-03-17 09:42:30|1054|1053.6|1054|1053.8|1054.2|1053.8|1054|1053.6|500
1615974160000|2021-03-17 09:42:40|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|667
1615974170000|2021-03-17 09:42:50|1053.6||1053.6||1053.6||1053.6||0
1615974180000|2021-03-17 09:43:00|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|1173
1615974190000|2021-03-17 09:43:10|1054.2|1053.8|1054.4|1054|1054.4|1054.2|1054.2|1053.8|212
1615974200000|2021-03-17 09:43:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|1066
1615974210000|2021-03-17 09:43:30|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|642
1615974220000|2021-03-17 09:43:40|1054|1053.6|1054|1053.8|1054.2|1053.8|1053.8|1053.6|597
1615974230000|2021-03-17 09:43:50|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|500
1615974240000|2021-03-17 09:44:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|240
1615974250000|2021-03-17 09:44:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1615974260000|2021-03-17 09:44:20|1053.8|1053.4|1054|1053.8|1054|1053.8|1053.8|1053.4|46
1615974270000|2021-03-17 09:44:30|1054.2|1054|1054|1053.6|1054.2|1054|1054|1053.6|29
1615974290000|2021-03-17 09:44:50||1053.4||1053.6||1053.6||1053.4|0
1615974300000|2021-03-17 09:45:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.6|1053.4|1053|3489
1615974310000|2021-03-17 09:45:10||1053.4||1053.4||1053.4||1053.4|0
1615974320000|2021-03-17 09:45:20|1053.4|1053.2|1053.6|1053.4|1053.6|1053.4|1053.4|1053|334
1615974330000|2021-03-17 09:45:30||1053.2||1053.2||1053.2||1053.2|2
1615974340000|2021-03-17 09:45:40||1053||1053||1053||1053|0
1615974350000|2021-03-17 09:45:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|280
1615974360000|2021-03-17 09:46:00||1053.4||1053.4||1053.4||1053.4|1350
1615974370000|2021-03-17 09:46:10|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|1331
1615974380000|2021-03-17 09:46:20|1054.2|1053.6|1053.8|1053.6|1054.2|1053.6|1053.8|1053.6|436
1615974390000|2021-03-17 09:46:30|1053.6|1053.4|1054.4|1054.2|1054.4|1054.2|1053.6|1053.4|9563
1615974400000|2021-03-17 09:46:40|1054.6|1054.4|1054.2|1053.8|1054.6|1054.4|1054|1053.6|8261
1615974410000|2021-03-17 09:46:50|1054||1054.2||1054.2||1054||0
1615974430000|2021-03-17 09:47:10|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.4|1117
1615974450000|2021-03-17 09:47:30|1053.8|1053.4|1054|1053.8|1054.2|1053.8|1053.8|1053.4|1567
1615974470000|2021-03-17 09:47:50||1053.6||1053.6||1053.6||1053.6|0
1615974480000|2021-03-17 09:48:00||1053.8||1053.8||1053.8||1053.6|820
1615974500000|2021-03-17 09:48:20|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.4|3543
1615974510000|2021-03-17 09:48:30||1053.6||1053.8||1053.8||1053.6|813
1615974530000|2021-03-17 09:48:50||1053.6||1053.6||1053.6||1053.6|287
1615974540000|2021-03-17 09:49:00|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.4|1053|1633
1615974550000|2021-03-17 09:49:10|1053.6||1053.6||1053.6||1053.4||0
1615974560000|2021-03-17 09:49:20|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|3456
1615974570000|2021-03-17 09:49:30|1053.6|1052.8|1053.6|1053.2|1053.6|1053.2|1053.6|1052.8|419
1615974580000|2021-03-17 09:49:40|1053.4||1053.4||1053.4||1053.4||0
1615974590000|2021-03-17 09:49:50|1053.6||1053.6||1053.6||1053.6||0
1615974600000|2021-03-17 09:50:00|1053.4|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|561
1615974610000|2021-03-17 09:50:10|1053.4|1053|1053.4|1053|1053.6|1053.2|1053.2|1053|236
1615974620000|2021-03-17 09:50:20|1053|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|1506
1615974630000|2021-03-17 09:50:30|1053.4|1052.8|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|39
1615974640000|2021-03-17 09:50:40|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1052.8|2134
1615974650000|2021-03-17 09:50:50|1053.4||1053.4||1053.4||1053.4||671
1615974660000|2021-03-17 09:51:00|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|622
1615974670000|2021-03-17 09:51:10|1053.6|1053.4|1053.6|1053.4|1053.6|1053.4|1053.4|1053.4|10
1615974690000|2021-03-17 09:51:30|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|287
1615974700000|2021-03-17 09:51:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|2225
1615974710000|2021-03-17 09:51:50|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|2202
1615974720000|2021-03-17 09:52:00|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|579
1615974730000|2021-03-17 09:52:10|1053|1053|1052.8|1052.4|1053|1053|1052.8|1052.4|556
1615974760000|2021-03-17 09:52:40||1052.6||1052.6||1052.6||1052.6|0
1615974770000|2021-03-17 09:52:50|1053|1052.4|1052.8|1052.6|1053|1052.6|1052.8|1052.4|1004
1615974780000|2021-03-17 09:53:00|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|1000
1615974790000|2021-03-17 09:53:10|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|4308
1615974810000|2021-03-17 09:53:30|1052.8|1052.4|1052.8|1052.4|1053|1052.6|1052.4|1052|21031
1615974830000|2021-03-17 09:53:50|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|4311
1615974840000|2021-03-17 09:54:00|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|1026
1615974850000|2021-03-17 09:54:10|1052.4|1051.6|1052.2|1052|1052.6|1052.2|1051.8|1051.6|31709
1615974860000|2021-03-17 09:54:20|1052.4|1051.8|1052.4|1052|1052.4|1052.2|1052.4|1051.6|851
1615974870000|2021-03-17 09:54:30|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|1295
1615974880000|2021-03-17 09:54:40|1052|1052|1052.2|1051.6|1052.2|1052|1051.8|1051.6|8519
1615974920000|2021-03-17 09:55:20|1052|1051.8|1052.8|1052.4|1053|1052.6|1052|1051.8|4235
1615974930000|2021-03-17 09:55:30|1052.6|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|1635
1615974950000|2021-03-17 09:55:50|1052.4|1052.2|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|993
1615974960000|2021-03-17 09:56:00||1052.4||1052.4||1052.4||1052.4|500
1615974970000|2021-03-17 09:56:10|1052.8|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|3626
1615974980000|2021-03-17 09:56:20|1053.2|1053|1053.4|1053.2|1053.4|1053.2|1053.2|1053|11659
1615974990000|2021-03-17 09:56:30|1053.6|1053.4|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|1630
1615975000000|2021-03-17 09:56:40|1053.4|1053|1053.2|1052.8|1053.4|1053|1053.2|1052.8|841
1615975010000|2021-03-17 09:56:50|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|3812
1615975020000|2021-03-17 09:57:00||1052.4||1052.8||1052.8||1052.4|0
1615975030000|2021-03-17 09:57:10|1053.2|1053|1053.4|1053|1053.4|1053|1053|1053|1777
1615975040000|2021-03-17 09:57:20|1053|1052.8|1053|1052.8|1053.2|1053|1053|1052.6|2102
1615975050000|2021-03-17 09:57:30||1052.6||1052.6||1052.6||1052.6|0
1615975070000|2021-03-17 09:57:50|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|16
1615975090000|2021-03-17 09:58:10||1053.2||1053.2||1053.2||1053.2|0
1615975100000|2021-03-17 09:58:20|1053.2|1053|1053.4|1052.8|1053.4|1053|1053.2|1052.8|2800
1615975110000|2021-03-17 09:58:30||1053||1053||1053||1053|0
1615975140000|2021-03-17 09:59:00||1053.2||1053.2||1053.2||1053.2|0
1615975150000|2021-03-17 09:59:10||1053||1053||1053||1053|274
1615975180000|2021-03-17 09:59:40|1053.2||1053.2||1053.2||1053.2||0
1615975190000|2021-03-17 09:59:50|1053.4|1053.2|1053.4|1053.2|1053.6|1053.2|1053.2|1053.2|548
1615975200000|2021-03-17 10:00:00|1053.2|1053|1053|1052.6|1053.2|1053|1052.6|1052.4|5124
1615975210000|2021-03-17 10:00:10|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.4|46
1615975220000|2021-03-17 10:00:20|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|2486
1615975260000|2021-03-17 10:01:00|1052.8|1052.8|1053|1052.8|1053.2|1052.8|1052.8|1052.8|1061
1615975310000|2021-03-17 10:01:50|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|2343
1615975320000|2021-03-17 10:02:00||1053.2||1053||1053.2||1053|0
1615975330000|2021-03-17 10:02:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|68
1615975340000|2021-03-17 10:02:20|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.2|1053|2863
1615975350000|2021-03-17 10:02:30|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.4|1053|6929
1615975360000|2021-03-17 10:02:40|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|263
1615975370000|2021-03-17 10:02:50||1052.6||1052.6||1052.6||1052.6|792
1615975380000|2021-03-17 10:03:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|1234
1615975390000|2021-03-17 10:03:10|1053.2|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053.2|1017
1615975400000|2021-03-17 10:03:20|1053.4|1053.4|1053.2|1053|1053.4|1053.4|1053.2|1053|100
1615975410000|2021-03-17 10:03:30|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|293
1615975420000|2021-03-17 10:03:40|1053.6||1053.6||1053.6||1053.6||0
1615975430000|2021-03-17 10:03:50|1053.8|1053.2|1053.8|1053.6|1053.8|1053.6|1053.8|1053.2|41
1615975450000|2021-03-17 10:04:10|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|696
1615975460000|2021-03-17 10:04:20||1053.6||1053.4||1053.6||1053.4|0
1615975470000|2021-03-17 10:04:30|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|811
1615975480000|2021-03-17 10:04:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1053|2419
1615975490000|2021-03-17 10:04:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1581
1615975500000|2021-03-17 10:05:00|1053.4|1053|1055|1054.6|1055|1054.8|1053.4|1053|59702
1615975510000|2021-03-17 10:05:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|3563
1615975520000|2021-03-17 10:05:20|1054.6|1054.6|1054.8|1054.6|1055|1054.6|1054.4|1054.2|18624
1615975530000|2021-03-17 10:05:30|1054.6|1054.4|1054.4|1054.2|1054.8|1054.6|1054.4|1054.2|1081
1615975540000|2021-03-17 10:05:40|1054.6|1054.4|1054.6|1054.2|1055|1054.8|1054.6|1054.2|19577
1615975550000|2021-03-17 10:05:50|1054.2|1054|1054.6|1054.2|1054.8|1054.4|1054.2|1054|17947
1615975560000|2021-03-17 10:06:00|1054.8|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|9637
1615975570000|2021-03-17 10:06:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|508
1615975580000|2021-03-17 10:06:20|1054.8|1054.8|1055|1054.6|1055|1054.8|1054.8|1054.6|3100
1615975590000|2021-03-17 10:06:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|678
1615975600000|2021-03-17 10:06:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|3368
1615975610000|2021-03-17 10:06:50|1055||1054.8||1055||1054.8||0
1615975620000|2021-03-17 10:07:00|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.6|1054|3664
1615975630000|2021-03-17 10:07:10|1055.2|1054.8|1055.2|1054.8|1055.4|1055.2|1055|1054.6|193086
1615975640000|2021-03-17 10:07:20|1055.8|1055|1055.6|1055.2|1056|1055.6|1055.6|1054.8|26513
1615975650000|2021-03-17 10:07:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|1348
1615975660000|2021-03-17 10:07:40|1055.6|1055.2|1055.8|1055.4|1056|1055.4|1055.4|1055.2|10809
1615975670000|2021-03-17 10:07:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|2200
1615975680000|2021-03-17 10:08:00|1055.8|1055.4|1056.2|1055.8|1056.2|1056|1055.8|1055.4|8063
1615975690000|2021-03-17 10:08:10|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|2382
1615975710000|2021-03-17 10:08:30||1055.6||1055.8||1055.8||1055.6|0
1615975730000|2021-03-17 10:08:50||1055.6||1056||1056||1055.6|0
1615975740000|2021-03-17 10:09:00||1055.8||1055.8||1055.8||1055.8|1500
1615975750000|2021-03-17 10:09:10|1056|1055.6|1056|1055.8|1056.2|1055.8|1055.8|1055.6|12384
1615975760000|2021-03-17 10:09:20|1056.2|1056|1056.2|1055.8|1056.2|1056|1056|1055.6|3592
1615975770000|2021-03-17 10:09:30|1056|1055.6|1056|1055.8|1056|1056|1056|1055.6|1611
1615975780000|2021-03-17 10:09:40|1055.8|1055.6|1055.6|1055.4|1055.8|1055.8|1055.6|1055.2|771
1615975790000|2021-03-17 10:09:50|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|952
1615975800000|2021-03-17 10:10:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615975810000|2021-03-17 10:10:10|1055.4|1055|1056|1055.6|1056|1055.6|1055.2|1055|4207
1615975820000|2021-03-17 10:10:20|1056.2|1055.8|1057|1056.6|1057|1056.6|1056|1055.6|8894
1615975830000|2021-03-17 10:10:30|1056.8||1056.8||1057||1056.8||42
1615975840000|2021-03-17 10:10:40||1056.4||1056.4||1056.4||1056.4|2134
1615975850000|2021-03-17 10:10:50|1057||1057||1057||1057||0
1615975860000|2021-03-17 10:11:00|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1615975870000|2021-03-17 10:11:10|1056.8|1056.8|1057|1056.8|1057|1056.8|1056.8|1056.6|12
1615975880000|2021-03-17 10:11:20||1056.6||1056.8||1056.8||1056.6|2900
1615975900000|2021-03-17 10:11:40|1056.8|1056.6|1057.2|1057|1057.4|1057.2|1056.8|1056.4|11229
1615975910000|2021-03-17 10:11:50||1056.8||1056.8||1057||1056.8|368
1615975920000|2021-03-17 10:12:00|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1615975930000|2021-03-17 10:12:10||1056.8||1056.8||1056.8||1056.8|0
1615975940000|2021-03-17 10:12:20||1056.6||1056.6||1056.6||1056.6|544
1615975950000|2021-03-17 10:12:30|1057.4|1056.8|1057.4|1057.2|1057.8|1057.4|1057.4|1056.8|19909
1615975960000|2021-03-17 10:12:40|1057.6|1057|1057.6|1057.4|1057.8|1057.4|1057.6|1057|0
1615975970000|2021-03-17 10:12:50|1057.8||1057.8||1057.8||1057.8||130
1615975980000|2021-03-17 10:13:00|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|2776
1615975990000|2021-03-17 10:13:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|781
1615976020000|2021-03-17 10:13:40|1058|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|2161
1615976030000|2021-03-17 10:13:50|1058.2|1058|1058|1057.8|1058.4|1058.2|1058|1057.8|2159
1615976040000|2021-03-17 10:14:00|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|6339
1615976060000|2021-03-17 10:14:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|2716
1615976070000|2021-03-17 10:14:30|1057.6||1057.6||1057.6||1057.6||0
1615976080000|2021-03-17 10:14:40|1057.4|1057.2|1057|1056.6|1057.4|1057.2|1056.8|1056.6|5654
1615976090000|2021-03-17 10:14:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|3780
1615976100000|2021-03-17 10:15:00|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1213
1615976110000|2021-03-17 10:15:10|1056.2|1056|1056.4|1056|1056.6|1056.2|1056.2|1056|3851
1615976120000|2021-03-17 10:15:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|0
1615976140000|2021-03-17 10:15:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1615976150000|2021-03-17 10:15:50||1056||1056||1056||1056|0
1615976160000|2021-03-17 10:16:00|1056.4||1056.4||1056.4||1056.4||0
1615976180000|2021-03-17 10:16:20|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1056.2|1055.8|0
1615976190000|2021-03-17 10:16:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1055.8|0
1615976220000|2021-03-17 10:17:00|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1056.6|1056.2|2914
1615976240000|2021-03-17 10:17:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|1885
1615976290000|2021-03-17 10:18:10|1056.8|1056.4|1057.4|1057|1057.4|1057|1056.8|1056.4|8869
1615976300000|2021-03-17 10:18:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615976340000|2021-03-17 10:19:00||1057||1057||1057||1056.8|1339
1615976350000|2021-03-17 10:19:10|1057.4||1057.4||1057.4||1057.2||2187
1615976370000|2021-03-17 10:19:30|1057.2|1057.2|1057.4|1057.2|1057.4|1057.2|1057.2|1057.2|56
1615976380000|2021-03-17 10:19:40|1057.2|1057|1057.4|1057|1057.4|1057.2|1057.2|1057|2085
1615976390000|2021-03-17 10:19:50||1057.2||1057.2||1057.2||1057.2|0
1615976400000|2021-03-17 10:20:00|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|317
1615976410000|2021-03-17 10:20:10|1057.2|1056.8|1057.2|1057|1057.2|1057|1057|1056.8|5878
1615976420000|2021-03-17 10:20:20|1057.4||1057.4||1057.4||1057.2||0
1615976430000|2021-03-17 10:20:30|1057.2||1057.2||1057.2||1057.2||0
1615976440000|2021-03-17 10:20:40|1057|1056.8|1057.4|1057|1057.4|1057|1056.8|1056.6|7966
1615976450000|2021-03-17 10:20:50|1057.2|1056.8|1056.6|1056.2|1057.2|1056.8|1056.4|1056.2|7734
1615976460000|2021-03-17 10:21:00||1056||1056||1056||1056|0
1615976470000|2021-03-17 10:21:10|1056.8|1056.2|1058|1057.6|1058|1057.8|1056.8|1056|19731
1615976500000|2021-03-17 10:21:40|1058.2|1057.8|1058.4|1058|1058.6|1058.4|1058.2|1057.8|2334
1615976510000|2021-03-17 10:21:50|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|1089
1615976520000|2021-03-17 10:22:00|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|7419
1615976530000|2021-03-17 10:22:10|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|3124
1615976540000|2021-03-17 10:22:20||1057.8||1057.6||1057.8||1057.6|968
1615976550000|2021-03-17 10:22:30|1057.8|1057.4|1058.2|1058|1058.4|1058|1057.8|1057.4|5934
1615976560000|2021-03-17 10:22:40|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.6|947
1615976570000|2021-03-17 10:22:50|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|5432
1615976580000|2021-03-17 10:23:00|1058|1058|1057.8|1057.4|1058|1058|1057.6|1057.4|9602
1615976590000|2021-03-17 10:23:10||1057.2||1057.4||1057.4||1057.2|0
1615976600000|2021-03-17 10:23:20||1057.2||1057.4||1057.4||1057.2|0
1615976610000|2021-03-17 10:23:30|1057.6|1057.2|1057.4|1057|1057.6|1057.4|1057.2|1057|2704
1615976620000|2021-03-17 10:23:40|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057|5086
1615976630000|2021-03-17 10:23:50|1058||1058||1058||1058||0
1615976650000|2021-03-17 10:24:10|1057.8|1057.2|1057.4|1057.2|1057.8|1057.2|1057.4|1057.2|0
1615976660000|2021-03-17 10:24:20|1057.6|1057.4|1057.8|1057.4|1057.8|1057.4|1057.4|1057.2|541
1615976670000|2021-03-17 10:24:30|1058|1057.2|1058|1057.8|1058|1057.8|1058|1057.2|744
1615976680000|2021-03-17 10:24:40||1057.6||1057.4||1057.6||1057.4|0
1615976690000|2021-03-17 10:24:50||1057.6||1057.6||1057.6||1057.6|0
1615976700000|2021-03-17 10:25:00|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|0
1615976710000|2021-03-17 10:25:10|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1057|1439
1615976720000|2021-03-17 10:25:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|971
1615976730000|2021-03-17 10:25:30|1058|1057.6|1058|1057.6|1058.2|1058|1057.8|1057.6|5734
1615976750000|2021-03-17 10:25:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1615976760000|2021-03-17 10:26:00|1057.6|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|2992
1615976770000|2021-03-17 10:26:10|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|593
1615976780000|2021-03-17 10:26:20|1057.8||1057.8||1057.8||1057.8||0
1615976790000|2021-03-17 10:26:30|1058|1057.6|1058.4|1058|1058.4|1058|1057.6|1057.4|7253
1615976800000|2021-03-17 10:26:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.2|1058|6110
1615976810000|2021-03-17 10:26:50||1058||1058||1058.2||1058|0
1615976820000|2021-03-17 10:27:00|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1615976830000|2021-03-17 10:27:10|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|0
1615976840000|2021-03-17 10:27:20|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058|4920
1615976850000|2021-03-17 10:27:30|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|814
1615976870000|2021-03-17 10:27:50|1058.6||1058.4||1058.6||1058.4||0
1615976900000|2021-03-17 10:28:20|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1057.8|1057.6|5078
1615976920000|2021-03-17 10:28:40|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|131
1615976940000|2021-03-17 10:29:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|0
1615976950000|2021-03-17 10:29:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|560
1615976960000|2021-03-17 10:29:20|1058.6||1058.8||1058.8||1058.6||0
1615976970000|2021-03-17 10:29:30|1058.6|1058.6|1058.6|1058.2|1058.6|1058.6|1058.4|1058.2|1914
1615976980000|2021-03-17 10:29:40|1058.8|1058|1058.8|1058.4|1058.8|1058.4|1058.8|1058|580
1615976990000|2021-03-17 10:29:50||1058.6||1058.4||1058.6||1058.4|1809
1615977000000|2021-03-17 10:30:00|1059|1058.6|1059.2|1058.8|1059.2|1059|1059|1058.6|25192
1615977010000|2021-03-17 10:30:10|1059.4|1059|1059.4|1059|1059.6|1059.4|1059.4|1059|816
1615977020000|2021-03-17 10:30:20|1059.6||1059.6||1059.6||1059.6||0
1615977030000|2021-03-17 10:30:30|1059.4|1059.2|1059.6|1059.4|1059.6|1059.4|1059.4|1059.2|967
1615977040000|2021-03-17 10:30:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|203
1615977050000|2021-03-17 10:30:50|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|1190
1615977060000|2021-03-17 10:31:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059|1058.8|2613
1615977070000|2021-03-17 10:31:10|1059.8|1058.8|1059.4|1059|1059.8|1059.6|1059.2|1058.8|25722
1615977080000|2021-03-17 10:31:20|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1615977090000|2021-03-17 10:31:30|1059.8||1059.6||1059.8||1059.6||0
1615977110000|2021-03-17 10:31:50||1059||1059||1059||1059|0
1615977120000|2021-03-17 10:32:00|1059.4|1058.8|1058.8|1058.4|1059.4|1058.8|1058.6|1058.4|3463
1615977130000|2021-03-17 10:32:10|1059|1058.6|1059.2|1059|1059.4|1059|1059|1058.6|941
1615977140000|2021-03-17 10:32:20|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|500
1615977150000|2021-03-17 10:32:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|732
1615977160000|2021-03-17 10:32:40|1060.2|1060|1060|1059.6|1060.6|1060.4|1060|1059.6|136816
1615977170000|2021-03-17 10:32:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|100
1615977180000|2021-03-17 10:33:00|1059.6|1059.6|1059.6|1059.4|1059.6|1059.6|1059.6|1059.2|158
1615977210000|2021-03-17 10:33:30|1059.8|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.6|4348
1615977220000|2021-03-17 10:33:40|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|0
1615977230000|2021-03-17 10:33:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|3232
1615977280000|2021-03-17 10:34:40|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060|1059.6|11577
1615977290000|2021-03-17 10:34:50|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.4|1059|14316
1615977300000|2021-03-17 10:35:00|1060|1059.2|1060|1059.4|1060|1059.4|1060|1059.2|0
1615977310000|2021-03-17 10:35:10|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060.2|1059.6|3360
1615977330000|2021-03-17 10:35:30|1060.2|1060|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|521
1615977350000|2021-03-17 10:35:50|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060|1059.6|300
1615977360000|2021-03-17 10:36:00|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.8|1059.4|413
1615977370000|2021-03-17 10:36:10||1059.6||1059.6||1059.6||1059.6|504
1615977390000|2021-03-17 10:36:30|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.4|1339
1615977400000|2021-03-17 10:36:40|1060.2|1059.8|1060.6|1060.4|1060.6|1060.4|1060.2|1059.8|8115
1615977410000|2021-03-17 10:36:50|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|3199
1615977420000|2021-03-17 10:37:00|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.6|1060.4|1531
1615977430000|2021-03-17 10:37:10|1060.8|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|5336
1615977440000|2021-03-17 10:37:20|1060.4|1060|1060.8|1060.6|1060.8|1060.6|1060.2|1060|2916
1615977450000|2021-03-17 10:37:30|1061|1060.8|1061|1060.8|1061|1060.8|1061|1060.6|2001
1615977460000|2021-03-17 10:37:40|1061.2|1061|1061.2|1061|1061.2|1061|1061|1060.8|9563
1615977470000|2021-03-17 10:37:50|1061.4||1061.4||1061.4||1061.4||2121
1615977480000|2021-03-17 10:38:00|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|16000
1615977490000|2021-03-17 10:38:10|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|1281
1615977500000|2021-03-17 10:38:20|1061.2|1060.6|1060.8|1060.4|1061.2|1060.6|1060.8|1060.4|1345
1615977510000|2021-03-17 10:38:30|||||||||1509
1615977520000|2021-03-17 10:38:40||1060.6||1060.4||1060.6||1060.4|127
1615977530000|2021-03-17 10:38:50|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|3204
1615977540000|2021-03-17 10:39:00|1060.8||1060.8||1060.8||1060.8||0
1615977550000|2021-03-17 10:39:10||1060.4||1060.4||1060.4||1060.4|1093
1615977560000|2021-03-17 10:39:20|1061|1060.6|1061|1060.8|1061.2|1060.8|1061|1060.6|5000
1615977570000|2021-03-17 10:39:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1615977580000|2021-03-17 10:39:40|1061.4|1060.8|1061.2|1061|1061.6|1061.2|1061.2|1060.8|5122
1615977590000|2021-03-17 10:39:50|1061|1060.8|1061|1060.8|1061|1060.8|1060.8|1060.4|2111
1615977600000|2021-03-17 10:40:00|1061.2||1061||1061.2||1061||0
1615977610000|2021-03-17 10:40:10|1061.2|1060.6|1060.6|1060.4|1061.2|1060.6|1060.6|1060.4|615
1615977620000|2021-03-17 10:40:20|1060.8|1060.2|1060.8|1060.4|1060.8|1060.6|1060.8|1060.2|1538
1615977630000|2021-03-17 10:40:30|1060.6||1060.6||1060.6||1060.6||0
1615977650000|2021-03-17 10:40:50|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|9
1615977660000|2021-03-17 10:41:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|2040
1615977670000|2021-03-17 10:41:10||1060.6||1060.4||1060.6||1060.4|797
1615977680000|2021-03-17 10:41:20|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|45
1615977690000|2021-03-17 10:41:30|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|3019
1615977700000|2021-03-17 10:41:40|1061.4|1061|1061.4|1061|1061.4|1061.2|1061|1060.8|20876
1615977720000|2021-03-17 10:42:00|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|504
1615977730000|2021-03-17 10:42:10|1061|1060.6|1060.4|1060.2|1061|1060.6|1060.4|1060.2|818
1615977740000|2021-03-17 10:42:20|1060.2|1060|1060.2|1059.6|1060.4|1060|1060.2|1059.6|430
1615977750000|2021-03-17 10:42:30|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|1069
1615977760000|2021-03-17 10:42:40|1060.4|1060|1060.6|1060.2|1060.6|1060.2|1060.4|1060|5040
1615977770000|2021-03-17 10:42:50|1060.4|1060|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1615977780000|2021-03-17 10:43:00|1060.4|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.8|0
1615977790000|2021-03-17 10:43:10|1060.8|1060.2|1060.2|1059.6|1060.8|1060.6|1060|1059.6|8617
1615977800000|2021-03-17 10:43:20|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|0
1615977810000|2021-03-17 10:43:30|1059.6||1059.8||1059.8||1059.6||0
1615977860000|2021-03-17 10:44:20|1060|1059.6|1060.2|1059.8|1060.2|1060|1060|1059.6|2436
1615977870000|2021-03-17 10:44:30|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615977880000|2021-03-17 10:44:40||1060.2||1060.2||1060.2||1060.2|0
1615977890000|2021-03-17 10:44:50||1060||1060||1060.2||1059.8|608
1615977900000|2021-03-17 10:45:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.2|1060.2|1059.8|2000
1615977910000|2021-03-17 10:45:10|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|1680
1615977920000|2021-03-17 10:45:20|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|0
1615977940000|2021-03-17 10:45:40|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|451
1615977960000|2021-03-17 10:46:00|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1154
1615977970000|2021-03-17 10:46:10|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|505
1615978000000|2021-03-17 10:46:40|1060.2||1060.2||1060.2||1060.2||0
1615978010000|2021-03-17 10:46:50|1060.4||1060.2||1060.4||1060.2||0
1615978030000|2021-03-17 10:47:10||1059.8||1059.8||1059.8||1059.8|235
1615978040000|2021-03-17 10:47:20||1060||1059.8||1060||1059.8|0
1615978050000|2021-03-17 10:47:30|1060|1059.6|1060|1059.6|1060|1059.8|1060|1059.6|2862
1615978060000|2021-03-17 10:47:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|40
1615978070000|2021-03-17 10:47:50|1059.8|1060|1060.2|1060|1060.2|1060|1059.8|1059.6|5271
1615978080000|2021-03-17 10:48:00|1060|1059.8|1059.8|1059.6|1060.2|1059.8|1059.8|1059.6|271
1615978090000|2021-03-17 10:48:10|1059.6|1059.4|1060|1059.6|1060|1059.6|1059.4|1059|39294
1615978100000|2021-03-17 10:48:20|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1060.2|1059.8|5736
1615978110000|2021-03-17 10:48:30||1060||1060||1060||1060|0
1615978120000|2021-03-17 10:48:40|1060.4|1060.2|1060.6|1060.4|1060.6|1060.4|1060.4|1060.2|2120
1615978130000|2021-03-17 10:48:50|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|2453
1615978140000|2021-03-17 10:49:00|1060.2||1060.4||1060.4||1060.2||0
1615978150000|2021-03-17 10:49:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1269
1615978160000|2021-03-17 10:49:20|1060||1060||1060||1060||0
1615978170000|2021-03-17 10:49:30|1059.8|1059.6|1060|1059.8|1060|1059.8|1059.8|1059.6|903
1615978190000|2021-03-17 10:49:50|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|544
1615978200000|2021-03-17 10:50:00|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|1119
1615978210000|2021-03-17 10:50:10|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|145
1615978220000|2021-03-17 10:50:20||1059.4||1059.6||1059.6||1059.4|106
1615978230000|2021-03-17 10:50:30|1060|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|1129
1615978240000|2021-03-17 10:50:40|1060||1060||1060||1060||0
1615978250000|2021-03-17 10:50:50||1059.8||1059.8||1059.8||1059.8|100
1615978260000|2021-03-17 10:51:00|1059.8|1059.6|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|1203
1615978270000|2021-03-17 10:51:10|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059|165
1615978280000|2021-03-17 10:51:20||1059.4||1059.4||1059.4||1059.4|0
1615978290000|2021-03-17 10:51:30|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|343
1615978310000|2021-03-17 10:51:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1965
1615978330000|2021-03-17 10:52:10||1059||1058.8||1059||1058.8|0
1615978340000|2021-03-17 10:52:20|1059|1058.4|1059.2|1058.6|1059.2|1058.8|1058.6|1058.4|16871
1615978350000|2021-03-17 10:52:30|1059.4|1058.8|1059.8|1059.4|1059.8|1059.4|1059.4|1058.8|3243
1615978360000|2021-03-17 10:52:40|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|250
1615978370000|2021-03-17 10:52:50|1059.6||1059.8||1059.8||1059.6||0
1615978390000|2021-03-17 10:53:10|1060|1059.4|1060.2|1060|1060.4|1060|1059.8|1059.4|2209
1615978400000|2021-03-17 10:53:20|1059.8|1059.8|1060.6|1060.2|1060.6|1060.2|1059.8|1059.6|7795
1615978410000|2021-03-17 10:53:30||1060.4||1060.4||1060.4||1060.2|1231
1615978420000|2021-03-17 10:53:40||1060.2||1060.4||1060.4||1060.2|1034
1615978430000|2021-03-17 10:53:50|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|1567
1615978440000|2021-03-17 10:54:00|1061.2|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|16639
1615978450000|2021-03-17 10:54:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1615978470000|2021-03-17 10:54:30|1061.4||1061.4||1061.4||1061.4||0
1615978480000|2021-03-17 10:54:40|1061.6||1061.6||1061.6||1061.4||770
1615978500000|2021-03-17 10:55:00|1061.2|1061|1061.4|1061.2|1061.6|1061.4|1061.2|1061|15792
1615978510000|2021-03-17 10:55:10|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|5076
1615978520000|2021-03-17 10:55:20|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|11729
1615978530000|2021-03-17 10:55:30|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1615978540000|2021-03-17 10:55:40||1061.6||1061.6||1061.6||1061.6|240
1615978560000|2021-03-17 10:56:00|1062||1062||1062||1062||2125
1615978570000|2021-03-17 10:56:10|1061.8|1061.8|1062|1061.8|1062|1061.8|1061.8|1061.4|2646
1615978580000|2021-03-17 10:56:20|||||||||787
1615978590000|2021-03-17 10:56:30|1062.2|1062|1062.6|1062.4|1062.6|1062.4|1062.2|1062|12207
1615978600000|2021-03-17 10:56:40|1062.4|1062.2|1062.2|1062|1062.6|1062.2|1062.2|1061.8|4499
1615978610000|2021-03-17 10:56:50|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|2333
1615978620000|2021-03-17 10:57:00|1062.2|1061.6|1062.4|1062|1062.4|1062|1062.2|1061.6|2868
1615978630000|2021-03-17 10:57:10|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|1080
1615978640000|2021-03-17 10:57:20|1062.2|1061.8|1061.8|1061.4|1062.2|1061.8|1061.6|1061.4|1722
1615978650000|2021-03-17 10:57:30|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|0
1615978660000|2021-03-17 10:57:40||1061.6||1061.6||1061.6||1061.6|0
1615978670000|2021-03-17 10:57:50|1062||1062||1062||1062||0
1615978680000|2021-03-17 10:58:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|0
1615978700000|2021-03-17 10:58:20|1061.6|1061.2|1061.4|1060.8|1061.6|1061.2|1061|1060.6|12452
1615978710000|2021-03-17 10:58:30|1061.6|1061|1062.2|1061.8|1062.2|1061.8|1061.6|1061|6253
1615978720000|2021-03-17 10:58:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|200
1615978730000|2021-03-17 10:58:50|1062.2||1062.2||1062.2||1062.2||0
1615978740000|2021-03-17 10:59:00|1062|1061.8|1062.4|1061.8|1062.4|1062|1062|1061.6|1936
1615978750000|2021-03-17 10:59:10|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.6|1061.2|1341
1615978760000|2021-03-17 10:59:20|1061.6||1061.4||1061.6||1061.4||500
1615978770000|2021-03-17 10:59:30|1061.6||1061.6||1061.6||1061.6||518
1615978790000|2021-03-17 10:59:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|378
1615978800000|2021-03-17 11:00:00|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|1897
1615978810000|2021-03-17 11:00:10|1060.8|1060.4|1060.8|1060.2|1060.8|1060.6|1060.6|1060.2|2955
1615978820000|2021-03-17 11:00:20|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|298
1615978830000|2021-03-17 11:00:30|||||||||278
1615978850000|2021-03-17 11:00:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060|2107
1615978860000|2021-03-17 11:01:00|1060.4|1060|1060.8|1060.4|1060.8|1060.6|1060.4|1060|2339
1615978870000|2021-03-17 11:01:10|1061|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|2571
1615978880000|2021-03-17 11:01:20|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1615978890000|2021-03-17 11:01:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|0
1615978900000|2021-03-17 11:01:40||1060.4||1060.4||1060.4||1060.4|0
1615978910000|2021-03-17 11:01:50|1060.8||1060.6||1060.8||1060.6||0
1615978920000|2021-03-17 11:02:00|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|449
1615978930000|2021-03-17 11:02:10|1060.4|1060|1059.8|1059.4|1060.4|1060|1059.6|1059.4|7739
1615978940000|2021-03-17 11:02:20|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|4915
1615978970000|2021-03-17 11:02:50|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|1374
1615978980000|2021-03-17 11:03:00|1059.6|1058.8|1059.4|1059|1059.6|1059.2|1059.4|1058.8|4972
1615978990000|2021-03-17 11:03:10|1059.6|1059.2|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|5344
1615979000000|2021-03-17 11:03:20|1060||1060||1060||1060||0
1615979010000|2021-03-17 11:03:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|6096
1615979020000|2021-03-17 11:03:40|1060.2|1060.2|1060.2|1060|1060.2|1060.2|1060.2|1060|80
1615979040000|2021-03-17 11:04:00|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|1459
1615979050000|2021-03-17 11:04:10|1060.2||1060||1060.2||1060||0
1615979060000|2021-03-17 11:04:20|1059.8||1060||1060.2||1059.8||240
1615979070000|2021-03-17 11:04:30|1059.8|1059.8|1059.8|1059.4|1059.8|1059.8|1059.8|1059.4|1025
1615979080000|2021-03-17 11:04:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|7262
1615979090000|2021-03-17 11:04:50|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|546
1615979120000|2021-03-17 11:05:20|||||||||200
1615979130000|2021-03-17 11:05:30|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.2|1059|3769
1615979140000|2021-03-17 11:05:40|1059.8||1059.6||1059.8||1059.6||0
1615979150000|2021-03-17 11:05:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|1582
1615979160000|2021-03-17 11:06:00|1059.6|1059.2|1059.8|1059.4|1060|1059.6|1059.6|1059.2|2009
1615979170000|2021-03-17 11:06:10|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.4|1059|10844
1615979180000|2021-03-17 11:06:20|1059.4|1059.2|1059.4|1059|1059.6|1059.4|1059.4|1059|3699
1615979190000|2021-03-17 11:06:30|1059.2|1059.2|1059.6|1059.2|1059.6|1059.4|1059.2|1058.8|5959
1615979200000|2021-03-17 11:06:40|1059.4|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|1308
1615979210000|2021-03-17 11:06:50|1060|1059.2|1060.2|1059.8|1060.2|1059.8|1060|1059.2|9058
1615979220000|2021-03-17 11:07:00|1060||1060.2||1060.2||1060||790
1615979240000|2021-03-17 11:07:20|1060|1059.6|1060|1059.8|1060|1059.8|1059.8|1059.4|4007
1615979250000|2021-03-17 11:07:30|1060.2|1060|1060.2|1059.8|1060.2|1060|1060.2|1059.8|888
1615979260000|2021-03-17 11:07:40|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|1288
1615979270000|2021-03-17 11:07:50|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|1921
1615979280000|2021-03-17 11:08:00|1060.4|1059.8|1060.8|1060.4|1060.8|1060.6|1060.4|1059.8|18636
1615979290000|2021-03-17 11:08:10|1060.6|1060.2|1061.4|1061|1061.4|1061|1060.2|1059.8|14955
1615979300000|2021-03-17 11:08:20|1061.2|1060.8|1061.2|1060.6|1061.2|1060.8|1061|1060.6|1174
1615979310000|2021-03-17 11:08:30|1061||1061||1061||1060.8||193
1615979320000|2021-03-17 11:08:40|1061.2|1060.8|1060.8|1060.4|1061.2|1060.8|1060.8|1060.4|2477
1615979330000|2021-03-17 11:08:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1615979340000|2021-03-17 11:09:00|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.2|1060|914
1615979350000|2021-03-17 11:09:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|1306
1615979360000|2021-03-17 11:09:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.8|1059.2|1366
1615979370000|2021-03-17 11:09:30|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1060|1059.6|574
1615979380000|2021-03-17 11:09:40|1060|1059.6|1059.4|1059.2|1060|1059.6|1059.4|1059|3511
1615979390000|2021-03-17 11:09:50|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|1850
1615979400000|2021-03-17 11:10:00|1059.6|1059|1059.2|1058.8|1059.6|1059|1059|1058.6|17053
1615979420000|2021-03-17 11:10:20||1059||1059||1059||1058.8|20
1615979430000|2021-03-17 11:10:30|1059|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.8|1151
1615979440000|2021-03-17 11:10:40|1058.8|1058.6|1058.6|1058.2|1058.8|1058.6|1058.2|1058|7888
1615979450000|2021-03-17 11:10:50||1058.4||1058.4||1058.4||1058.4|0
1615979460000|2021-03-17 11:11:00|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1878
1615979470000|2021-03-17 11:11:10|1058.4|1058|1058.6|1058.4|1058.6|1058.4|1058.4|1057.8|8464
1615979480000|2021-03-17 11:11:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|151
1615979510000|2021-03-17 11:11:50|1058.6|1058.4|1058.2|1057.8|1058.6|1058.4|1058.2|1057.8|1436
1615979520000|2021-03-17 11:12:00|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.2|9331
1615979530000|2021-03-17 11:12:10|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.6|1057|11608
1615979540000|2021-03-17 11:12:20|1058|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|1395
1615979550000|2021-03-17 11:12:30|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|200
1615979560000|2021-03-17 11:12:40|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1615979570000|2021-03-17 11:12:50|1058.2||1058.2||1058.2||1058.2||0
1615979580000|2021-03-17 11:13:00||1057.8||1057.8||1057.8||1057.6|600
1615979590000|2021-03-17 11:13:10|1057.8|1057.6|1058.4|1058|1058.4|1058|1057.8|1057.6|8143
1615979610000|2021-03-17 11:13:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1057.8|1057.4|4573
1615979620000|2021-03-17 11:13:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1094
1615979640000|2021-03-17 11:14:00|1058|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1615979670000|2021-03-17 11:14:30|1058.2|1057.6|1058.2|1057.8|1058.2|1057.8|1058.2|1057.6|41
1615979680000|2021-03-17 11:14:40|1058.4||1058.4||1058.4||1058.4||0
1615979690000|2021-03-17 11:14:50|1058.2||1058.2||1058.2||1058.2||0
1615979710000|2021-03-17 11:15:10|1058|1057.6|1057.8|1057.4|1058|1057.8|1057.8|1057.4|815
1615979730000|2021-03-17 11:15:30|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|42
1615979740000|2021-03-17 11:15:40|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1057.8|1057.6|1385
1615979750000|2021-03-17 11:15:50|1058||1058||1058||1058||0
1615979770000|2021-03-17 11:16:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|5261
1615979790000|2021-03-17 11:16:30|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1945
1615979800000|2021-03-17 11:16:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|3652
1615979810000|2021-03-17 11:16:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.2|0
1615979830000|2021-03-17 11:17:10|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057|9000
1615979860000|2021-03-17 11:17:40|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|1304
1615979870000|2021-03-17 11:17:50|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615979890000|2021-03-17 11:18:10|1057.4|1057|1056.8|1056.4|1057.4|1057.2|1056.8|1056.2|2290
1615979900000|2021-03-17 11:18:20||1056.2||1056.4||1056.4||1056.2|0
1615979910000|2021-03-17 11:18:30|1057|1056.6|1057|1056.6|1057|1056.8|1056.8|1056.4|2080
1615979920000|2021-03-17 11:18:40|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|1448
1615979930000|2021-03-17 11:18:50|1057|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|1152
1615979940000|2021-03-17 11:19:00|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|0
1615979960000|2021-03-17 11:19:20|1056.6|1056|1056.6|1056.2|1056.6|1056.4|1056.4|1056|500
1615979970000|2021-03-17 11:19:30|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.2|1056|1000
1615979980000|2021-03-17 11:19:40|1056.2||1056.4||1056.4||1056.2||391
1615979990000|2021-03-17 11:19:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|0
1615980000000|2021-03-17 11:20:00|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1615980010000|2021-03-17 11:20:10|1056||1056.2||1056.2||1056||500
1615980020000|2021-03-17 11:20:20|1056||1056||1056||1056||0
1615980040000|2021-03-17 11:20:40|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|0
1615980070000|2021-03-17 11:21:10|1055.6|1055.6|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|2820
1615980080000|2021-03-17 11:21:20|1056|1055.6|1056|1055.6|1056|1055.8|1056|1055.4|2040
1615980090000|2021-03-17 11:21:30|1056.2|1055.8|1056.4|1056.2|1056.6|1056.4|1056.2|1055.8|6325
1615980100000|2021-03-17 11:21:40|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|8201
1615980110000|2021-03-17 11:21:50|1055.8|1055.4|1055.2|1055|1055.8|1055.4|1055.2|1055|22138
1615980120000|2021-03-17 11:22:00|1055|1054.8|1055.2|1054.8|1055.4|1055|1054.8|1054.4|13220
1615980150000|2021-03-17 11:22:30|1055.4|1055|1055.4|1055|1055.8|1055.4|1055.4|1055|8775
1615980160000|2021-03-17 11:22:40|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|7413
1615980180000|2021-03-17 11:23:00|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|10895
1615980190000|2021-03-17 11:23:10|1055|1054.4|1055|1054.6|1055.4|1054.8|1055|1054.4|15379
1615980210000|2021-03-17 11:23:30||1054.8||1054.6||1054.8||1054.6|250
1615980220000|2021-03-17 11:23:40|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.4|1054|6112
1615980230000|2021-03-17 11:23:50|1054.6|1054.6|1055.2|1055|1055.2|1055|1054.6|1054.6|2051
1615980250000|2021-03-17 11:24:10||1054.8||1055||1055||1054.8|858
1615980260000|2021-03-17 11:24:20|1055.4|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055.2|1898
1615980280000|2021-03-17 11:24:40||1055.2||1055.2||1055.4||1055.2|804
1615980290000|2021-03-17 11:24:50|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|873
1615980300000|2021-03-17 11:25:00|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.6|0
1615980320000|2021-03-17 11:25:20|1055.2|1055|1055.4|1055|1055.4|1055|1055|1055|780
1615980330000|2021-03-17 11:25:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|820
1615980360000|2021-03-17 11:26:00|1055.4|1055|1055.6|1055.2|1055.6|1055.4|1055.4|1055|2024
1615980370000|2021-03-17 11:26:10|1055.4|1054.8|1055|1054.8|1055.4|1054.8|1055|1054.6|5514
1615980380000|2021-03-17 11:26:20|1054.8|1054.6|1055.2|1054.8|1055.4|1055|1054.8|1054.6|2497
1615980390000|2021-03-17 11:26:30|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|0
1615980400000|2021-03-17 11:26:40|1054.4|1054.2|1055|1054.4|1055|1054.6|1054.2|1054|4557
1615980410000|2021-03-17 11:26:50|1054.8|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|2201
1615980420000|2021-03-17 11:27:00|1054.6|1054.2|1055|1054.4|1055|1054.6|1054.6|1054.2|4
1615980430000|2021-03-17 11:27:10||1054.6||1054.6||1054.6||1054.6|0
1615980440000|2021-03-17 11:27:20|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|10
1615980450000|2021-03-17 11:27:30||1054.2||1054.2||1054.2||1054.2|0
1615980460000|2021-03-17 11:27:40|1054.4||1054.4||1054.4||1054.4||0
1615980470000|2021-03-17 11:27:50|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|0
1615980480000|2021-03-17 11:28:00|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|60
1615980500000|2021-03-17 11:28:20|1054.8||1055||1055||1054.8||0
1615980510000|2021-03-17 11:28:30|1054.8||1055||1055||1054.8||0
1615980520000|2021-03-17 11:28:40|1054.8|1054.4|1055|1054.6|1055|1054.8|1054.8|1054.4|2359
1615980530000|2021-03-17 11:28:50||1054.4||1054.6||1054.6||1054.4|0
1615980540000|2021-03-17 11:29:00|1055.4|1054.8|1055|1054.6|1055.4|1055.2|1055|1054.6|3461
1615980560000|2021-03-17 11:29:20|1054.8||1054.8||1054.8||1054.8||0
1615980570000|2021-03-17 11:29:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|7930
1615980580000|2021-03-17 11:29:40|1054.4|1054.4|1054|1053.6|1054.6|1054.4|1054|1053.6|6303
1615980590000|2021-03-17 11:29:50|1054.6|1053.8|1054.8|1054.6|1054.8|1054.6|1054.4|1053.8|23019
1615980600000|2021-03-17 11:30:00|1055|1054.8|1055.4|1055|1055.8|1055.2|1055|1054.6|23900
1615980620000|2021-03-17 11:30:20|1055.2|1054.8|1054.6|1054.4|1055.2|1054.8|1054.6|1054.4|1547
1615980630000|2021-03-17 11:30:30|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1053.6|1053.4|26194
1615980640000|2021-03-17 11:30:40|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|6862
1615980660000|2021-03-17 11:31:00|1054.8|1054.4|1054.6|1054.2|1055|1054.8|1054.6|1054.2|13526
1615980670000|2021-03-17 11:31:10|||||||||300
1615980680000|2021-03-17 11:31:20|1054.8|1054.4|1054.8|1054.4|1055|1054.6|1054.8|1054.4|404
1615980690000|2021-03-17 11:31:30|1055||1054.8||1055||1054.8||0
1615980700000|2021-03-17 11:31:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1615980710000|2021-03-17 11:31:50|1054.4|1054|1054.2|1053.6|1054.4|1054|1054.2|1053.6|860
1615980720000|2021-03-17 11:32:00|1054|1053.8|1054.6|1054.2|1054.6|1054.4|1053.6|1053.4|15427
1615980730000|2021-03-17 11:32:10|1054.8|1054.4|1054.6|1054.4|1054.8|1054.6|1054.4|1054|2911
1615980740000|2021-03-17 11:32:20|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|3905
1615980750000|2021-03-17 11:32:30|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|500
1615980760000|2021-03-17 11:32:40|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|46
1615980780000|2021-03-17 11:33:00|1054.6||1054.8||1054.8||1054.6||0
1615980810000|2021-03-17 11:33:30|1054.6||1054.6||1054.6||1054.6||115
1615980820000|2021-03-17 11:33:40|1054.8|1054.6|1055|1054.8|1055.4|1055|1054.8|1054.6|51570
1615980830000|2021-03-17 11:33:50|1055.6|1054.6|1055.4|1055.2|1055.6|1055.2|1055.4|1054.4|24779
1615980850000|2021-03-17 11:34:10|1055.6|1055.4|1055.4|1055.2|1055.6|1055.4|1055.4|1055.2|2008
1615980860000|2021-03-17 11:34:20|1055.6||1055.6||1055.6||1055.6||1137
1615980870000|2021-03-17 11:34:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1055|1800
1615980900000|2021-03-17 11:35:00|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055|1054.8|1446
1615980910000|2021-03-17 11:35:10||1055||1054.8||1055||1054.8|0
1615980920000|2021-03-17 11:35:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|40
1615980930000|2021-03-17 11:35:30|1055.2||1055.4||1055.4||1055.2||0
1615980950000|2021-03-17 11:35:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1615980960000|2021-03-17 11:36:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|1976
1615980970000|2021-03-17 11:36:10|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|196
1615980990000|2021-03-17 11:36:30|1055.4|1055|1055|1054.6|1055.4|1055.2|1055|1054.6|581
1615981000000|2021-03-17 11:36:40|1055.2|1054.8|1055.2|1054.6|1055.2|1055|1055.2|1054.6|1363
1615981010000|2021-03-17 11:36:50|1055|1054.4|1054.6|1054.2|1055|1054.4|1054.6|1054.2|1985
1615981020000|2021-03-17 11:37:00|1054.4||1054.6||1054.6||1054.4||0
1615981030000|2021-03-17 11:37:10||1054.4||1054.4||1054.4||1054.4|0
1615981040000|2021-03-17 11:37:20|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1218
1615981050000|2021-03-17 11:37:30|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|2939
1615981060000|2021-03-17 11:37:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|500
1615981070000|2021-03-17 11:37:50||1053.2||1053.4||1053.4||1053.2|0
1615981080000|2021-03-17 11:38:00||1053.2||1053.4||1053.4||1053.2|0
1615981090000|2021-03-17 11:38:10||1053.2||1053.4||1053.4||1053.2|0
1615981110000|2021-03-17 11:38:30||1053.2||1053.4||1053.4||1053.2|0
1615981120000|2021-03-17 11:38:40|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|500
1615981130000|2021-03-17 11:38:50|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|0
1615981140000|2021-03-17 11:39:00||1053.8||1053.8||1053.8||1053.8|0
1615981150000|2021-03-17 11:39:10||1053.6||1053.6||1053.6||1053.6|306
1615981160000|2021-03-17 11:39:20|||||||||94
1615981170000|2021-03-17 11:39:30|1054.2|1053.8|1054.6|1054.4|1054.6|1054.4|1054.2|1053.8|597
1615981180000|2021-03-17 11:39:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.4|2328
1615981190000|2021-03-17 11:39:50|1055||1055||1055||1055||0
1615981200000|2021-03-17 11:40:00|1054.8||1054.8||1054.8||1054.8||0
1615981220000|2021-03-17 11:40:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|2635
1615981230000|2021-03-17 11:40:30|1054.2|1053.8|1054.4|1054|1054.8|1054.4|1054.2|1053.8|500
1615981240000|2021-03-17 11:40:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|41
1615981250000|2021-03-17 11:40:50|1054.6||1054.8||1054.8||1054.6||0
1615981260000|2021-03-17 11:41:00|1055.2|1054.4|1054.6|1054.2|1055.2|1055|1054.6|1054.2|10093
1615981270000|2021-03-17 11:41:10|1054.8|1054|1054.2|1053.6|1054.8|1054|1053.8|1053.6|4277
1615981280000|2021-03-17 11:41:20|1054.4|1053.8|1054.4|1054|1054.6|1054.2|1054.4|1053.8|987
1615981290000|2021-03-17 11:41:30|1054|1053.8|1053.6|1053.4|1054|1053.8|1053.6|1053.4|9966
1615981300000|2021-03-17 11:41:40|1053.8|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|6038
1615981310000|2021-03-17 11:41:50|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|0
1615981320000|2021-03-17 11:42:00|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|0
1615981330000|2021-03-17 11:42:10|1053.4|1053|1053|1052.6|1053.4|1053.2|1053|1052.6|315
1615981340000|2021-03-17 11:42:20|1052.8|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1052|6686
1615981350000|2021-03-17 11:42:30|1052.6|1051.8|1053.2|1053|1053.4|1053|1052.4|1051.8|23287
1615981360000|2021-03-17 11:42:40|1053|1052.8|1053|1052.4|1053|1052.8|1053|1052.4|1008
1615981400000|2021-03-17 11:43:20|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|7587
1615981410000|2021-03-17 11:43:30|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|2000
1615981420000|2021-03-17 11:43:40|1053|1052.6|1053.4|1053|1053.6|1053.2|1053|1052.6|1034
1615981450000|2021-03-17 11:44:10|1053.2||1053.2||1053.2||1053.2||0
1615981460000|2021-03-17 11:44:20|1053.4||1053.4||1053.4||1053.4||0
1615981470000|2021-03-17 11:44:30|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|196
1615981480000|2021-03-17 11:44:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|547
1615981490000|2021-03-17 11:44:50|1053.8|1053.4|1053.6|1053.4|1054|1053.6|1053.6|1053.4|83
1615981500000|2021-03-17 11:45:00|1053.4|1053.2|1053.6|1053|1053.6|1053.2|1053.2|1052.8|524
1615981510000|2021-03-17 11:45:10|1053.4||1053.6||1053.6||1053.4||10
1615981520000|2021-03-17 11:45:20|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|0
1615981530000|2021-03-17 11:45:30|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|0
1615981540000|2021-03-17 11:45:40|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|478
1615981550000|2021-03-17 11:45:50||1053.2||1053.2||1053.2||1053.2|0
1615981560000|2021-03-17 11:46:00|1053.6||1053.8||1053.8||1053.6||0
1615981580000|2021-03-17 11:46:20|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615981610000|2021-03-17 11:46:50||1053.6||1053.6||1053.6||1053.6|0
1615981630000|2021-03-17 11:47:10|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.6|1029
1615981640000|2021-03-17 11:47:20|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|151
1615981660000|2021-03-17 11:47:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|3542
1615981670000|2021-03-17 11:47:50|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|277
1615981680000|2021-03-17 11:48:00|1054.2|1053.6|1054.2|1054|1054.6|1054.2|1054.2|1053.6|3244
1615981690000|2021-03-17 11:48:10|1054.4|1053.8|1053.6|1053.2|1054.4|1053.8|1053.6|1053.2|17943
1615981700000|2021-03-17 11:48:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|609
1615981710000|2021-03-17 11:48:30|1054|1053.6|1054.8|1054.4|1054.8|1054.4|1054|1053.6|5590
1615981720000|2021-03-17 11:48:40|1054.6||1054.8||1054.8||1054.6||0
1615981730000|2021-03-17 11:48:50|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1054|1236
1615981740000|2021-03-17 11:49:00|1055.2|1054.8|1055.2|1054.8|1055.4|1055|1055.2|1054.8|713
1615981760000|2021-03-17 11:49:20|1055|1054.6|1055|1054.4|1055|1054.6|1054.4|1054.2|5862
1615981770000|2021-03-17 11:49:30|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|230
1615981780000|2021-03-17 11:49:40||1054.2||1054.2||1054.2||1054|0
1615981800000|2021-03-17 11:50:00|1054.2|1054|1054.6|1054|1054.6|1054.2|1054.2|1053.8|1136
1615981810000|2021-03-17 11:50:10|1054.4||1054.4||1054.4||1054.4||0
1615981820000|2021-03-17 11:50:20|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|0
1615981830000|2021-03-17 11:50:30|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.6|1054.6|42
1615981840000|2021-03-17 11:50:40||1054.4||1054.4||1054.4||1054.4|3000
1615981860000|2021-03-17 11:51:00|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|11
1615981870000|2021-03-17 11:51:10|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|0
1615981880000|2021-03-17 11:51:20|1055.2||1055.2||1055.2||1055.2||0
1615981890000|2021-03-17 11:51:30|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.2|308
1615981900000|2021-03-17 11:51:40|||||||||2
1615981910000|2021-03-17 11:51:50||1054.2||1054.4||1054.4||1054.2|0
1615981920000|2021-03-17 11:52:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|42
1615981930000|2021-03-17 11:52:10|||||||||600
1615981940000|2021-03-17 11:52:20||1054.8||1054.6||1054.8||1054.6|0
1615981950000|2021-03-17 11:52:30|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|158
1615981960000|2021-03-17 11:52:40|1055|1054.6|1055.2|1054.8|1055.2|1055|1055|1054.6|2797
1615981970000|2021-03-17 11:52:50||1055||1054.8||1055||1054.8|423
1615981980000|2021-03-17 11:53:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1615981990000|2021-03-17 11:53:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|4
1615982000000|2021-03-17 11:53:20|1055|1055|1055.2|1055|1055.2|1055|1055|1055|140
1615982010000|2021-03-17 11:53:30||1054.8||1054.8||1054.8||1054.8|0
1615982020000|2021-03-17 11:53:40|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1389
1615982030000|2021-03-17 11:53:50|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|821
1615982040000|2021-03-17 11:54:00||1054.6||1054.6||1054.8||1054.6|100
1615982060000|2021-03-17 11:54:20|1055.2||1055.2||1055.2||1055.2||0
1615982070000|2021-03-17 11:54:30|1055|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.2|6057
1615982080000|2021-03-17 11:54:40|1055.2|1055|1055.2|1055|1055.4|1055.2|1055.2|1055|980
1615982090000|2021-03-17 11:54:50|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|0
1615982100000|2021-03-17 11:55:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|1073
1615982110000|2021-03-17 11:55:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615982120000|2021-03-17 11:55:20|1055.6|1055.6|1055.8|1055.6|1055.8|1055.6|1055.6|1055.6|317
1615982130000|2021-03-17 11:55:30||1055.4||1055.4||1055.4||1055.4|0
1615982140000|2021-03-17 11:55:40|1056|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.4|626
1615982150000|2021-03-17 11:55:50|1055.4|1055.2|1055.4|1055|1055.6|1055.4|1055.2|1055|20500
1615982160000|2021-03-17 11:56:00|1055.6|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|0
1615982170000|2021-03-17 11:56:10|1055.6||1055.6||1055.6||1055.6||100
1615982180000|2021-03-17 11:56:20|1055.8||1055.8||1055.8||1055.6||0
1615982190000|2021-03-17 11:56:30||1055.4||1055.2||1055.6||1055.2|559
1615982200000|2021-03-17 11:56:40|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|75
1615982220000|2021-03-17 11:57:00|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.2|1054.8|3
1615982230000|2021-03-17 11:57:10||1055||1055||1055||1055|0
1615982240000|2021-03-17 11:57:20|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|3359
1615982250000|2021-03-17 11:57:30|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|120
1615982260000|2021-03-17 11:57:40||1054.6||1054.6||1054.8||1054.6|0
1615982270000|2021-03-17 11:57:50|1055.4|1054.8|1055.6|1055.4|1055.8|1055.4|1055.4|1054.8|1080
1615982280000|2021-03-17 11:58:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|5339
1615982290000|2021-03-17 11:58:10|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|0
1615982300000|2021-03-17 11:58:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|750
1615982310000|2021-03-17 11:58:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1054.8|59
1615982320000|2021-03-17 11:58:40|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.4|1055|0
1615982330000|2021-03-17 11:58:50|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|179
1615982340000|2021-03-17 11:59:00|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|10
1615982350000|2021-03-17 11:59:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615982360000|2021-03-17 11:59:20|1056||1055.8||1056||1055.6||0
1615982380000|2021-03-17 11:59:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|5
1615982390000|2021-03-17 11:59:50||1055.2||1055.2||1055.2||1055.2|0
1615982400000|2021-03-17 12:00:00||1055||1055||1055||1055|0
1615982540000|2021-03-17 12:02:20|1055.2|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.4|17919
1615982550000|2021-03-17 12:02:30|1054.8|1054.4|1055|1054.8|1055|1054.8|1054.8|1054.4|511
1615982580000|2021-03-17 12:03:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|598
1615982590000|2021-03-17 12:03:10|1055|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|1517
1615982610000|2021-03-17 12:03:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|429
1615982630000|2021-03-17 12:03:50|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|2528
1615982640000|2021-03-17 12:04:00|1055.2||1055.2||1055.2||1055.2||0
1615982650000|2021-03-17 12:04:10|1055|1054.8|1055.2|1054.8|1055.2|1054.8|1054.8|1054.6|1577
1615982660000|2021-03-17 12:04:20|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|478
1615982670000|2021-03-17 12:04:30|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|203
1615982690000|2021-03-17 12:04:50||1054.4||1054.4||1054.4||1054.4|0
1615982700000|2021-03-17 12:05:00|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1615982710000|2021-03-17 12:05:10|1054.8|1054.4|1054.6|1054.4|1055|1054.4|1054.6|1054.2|0
1615982740000|2021-03-17 12:05:40|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|221
1615982750000|2021-03-17 12:05:50|1054.6|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|267
1615982760000|2021-03-17 12:06:00|1054.4|1054.2|1054|1053.8|1054.4|1054.2|1054|1053.8|3788
1615982780000|2021-03-17 12:06:20|1054.2|1054|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|2938
1615982790000|2021-03-17 12:06:30||1054.4||1054.4||1054.4||1054.2|54
1615982800000|2021-03-17 12:06:40||1054.2||1054.4||1054.4||1054.2|0
1615982810000|2021-03-17 12:06:50||1054.2||1054.2||1054.4||1054.2|0
1615982820000|2021-03-17 12:07:00|1054.4|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|0
1615982840000|2021-03-17 12:07:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1615982850000|2021-03-17 12:07:30|1054|1053.8|1054|1053.4|1054|1053.8|1054|1053.4|2199
1615982860000|2021-03-17 12:07:40|1054.2|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|550
1615982870000|2021-03-17 12:07:50|1054.2|1053.8|1054.6|1054.2|1054.6|1054.2|1054.2|1053.6|6170
1615982880000|2021-03-17 12:08:00|1054.4||1054.4||1054.4||1054.4||0
1615982900000|2021-03-17 12:08:20|1054.6||1054.6||1054.6||1054.6||253
1615982910000|2021-03-17 12:08:30|1054.8||1054.4||1054.8||1054.4||0
1615982920000|2021-03-17 12:08:40|1054.6|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|222
1615982930000|2021-03-17 12:08:50|1054.2|1054|1054.4|1054|1054.4|1054|1054|1053.8|108
1615982940000|2021-03-17 12:09:00|1054.2|1053.6|1054|1053.8|1054.2|1053.8|1053.8|1053.4|9031
1615982950000|2021-03-17 12:09:10|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|1042
1615982960000|2021-03-17 12:09:20|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|216
1615982970000|2021-03-17 12:09:30|1054.6|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|1442
1615982980000|2021-03-17 12:09:40||1054||1054.2||1054.2||1054|1315
1615982990000|2021-03-17 12:09:50||1054||1054||1054.2||1054|0
1615983010000|2021-03-17 12:10:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|502
1615983020000|2021-03-17 12:10:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054.2|0
1615983030000|2021-03-17 12:10:30|1054.6|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|2000
1615983040000|2021-03-17 12:10:40|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|528
1615983050000|2021-03-17 12:10:50|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|2473
1615983070000|2021-03-17 12:11:10|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|2099
1615983090000|2021-03-17 12:11:30||1054.2||1054.2||1054.2||1054.2|1367
1615983110000|2021-03-17 12:11:50|1054.6||1054.4||1054.6||1054.4||896
1615983120000|2021-03-17 12:12:00|1054.6|1054.4|1054.8|1054.4|1055|1054.6|1054.6|1054.4|5431
1615983130000|2021-03-17 12:12:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|0
1615983140000|2021-03-17 12:12:20|1055|1054.6|1055|1054.6|1055|1054.8|1054.6|1054.2|6896
1615983150000|2021-03-17 12:12:30|1055.2|1054.8|1055.8|1055.4|1055.8|1055.6|1055.2|1054.8|5843
1615983160000|2021-03-17 12:12:40|1056|1055.6|1056.2|1055.8|1056.2|1056|1056|1055.6|4318
1615983170000|2021-03-17 12:12:50|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1055.8|1250
1615983190000|2021-03-17 12:13:10||1056.2||1056.2||1056.2||1056.2|437
1615983200000|2021-03-17 12:13:20||1056||1056||1056||1056|1941
1615983210000|2021-03-17 12:13:30|1056.2|1055.8|1055.6|1055.2|1056.2|1055.8|1055.6|1055.2|2341
1615983220000|2021-03-17 12:13:40|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1615983230000|2021-03-17 12:13:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|2265
1615983240000|2021-03-17 12:14:00|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|2807
1615983250000|2021-03-17 12:14:10|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|0
1615983260000|2021-03-17 12:14:20|1056|1055.6|1055.8|1055.6|1056|1055.6|1055.8|1055.4|0
1615983270000|2021-03-17 12:14:30|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|4
1615983280000|2021-03-17 12:14:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1615983290000|2021-03-17 12:14:50|1056|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.4|315
1615983300000|2021-03-17 12:15:00|1056||1056||1056||1056||0
1615983320000|2021-03-17 12:15:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|438
1615983330000|2021-03-17 12:15:30||1055.8||1056||1056||1055.8|0
1615983340000|2021-03-17 12:15:40|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|0
1615983350000|2021-03-17 12:15:50|1056|1055.8|1056.2|1056|1056.2|1056|1056|1055.6|0
1615983360000|2021-03-17 12:16:00|1056|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|27
1615983380000|2021-03-17 12:16:20|1056.2||1056||1056.2||1056||0
1615983390000|2021-03-17 12:16:30|1055.8||1056||1056||1055.8||140
1615983400000|2021-03-17 12:16:40|1056.2|1055.8|1056.4|1056|1056.6|1056.2|1056.2|1055.8|3331
1615983410000|2021-03-17 12:16:50|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|40
1615983420000|2021-03-17 12:17:00|1056.4|1055.8|1056|1055.6|1056.4|1055.8|1055.8|1055.6|5513
1615983440000|2021-03-17 12:17:20||1055.8||1055.6||1055.8||1055.6|0
1615983460000|2021-03-17 12:17:40|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|459
1615983470000|2021-03-17 12:17:50|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1055|743
1615983510000|2021-03-17 12:18:30|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|521
1615983520000|2021-03-17 12:18:40|1055.8|1055.6|1056|1055.4|1056|1055.6|1055.8|1055.4|287
1615983540000|2021-03-17 12:19:00|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1615983550000|2021-03-17 12:19:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1615983580000|2021-03-17 12:19:40|1055.4|1055|1055|1054.6|1055.6|1055.2|1055|1054.6|7376
1615983600000|2021-03-17 12:20:00|1055.2|1054.8|1055.2|1054.6|1055.2|1055|1055.2|1054.6|191
1615983610000|2021-03-17 12:20:10|1055.4|1054.8|1055.6|1055.2|1055.8|1055.2|1055.4|1054.8|697
1615983620000|2021-03-17 12:20:20|1055.4|1055|1055.6|1055.2|1055.6|1055.4|1055.4|1055|507
1615983630000|2021-03-17 12:20:30|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1615983640000|2021-03-17 12:20:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1615983650000|2021-03-17 12:20:50|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1615983690000|2021-03-17 12:21:30|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1615983700000|2021-03-17 12:21:40|1055.6||1055.6||1055.6||1055.6||0
1615983720000|2021-03-17 12:22:00|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|1068
1615983730000|2021-03-17 12:22:10|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|1619
1615983740000|2021-03-17 12:22:20|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1055.2|1054.8|750
1615983750000|2021-03-17 12:22:30|1055.4|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|791
1615983760000|2021-03-17 12:22:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|1321
1615983770000|2021-03-17 12:22:50|1055.8|1055|1055.8|1055.4|1055.8|1055.4|1055.8|1055|141
1615983780000|2021-03-17 12:23:00|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|541
1615983790000|2021-03-17 12:23:10|1056.2||1056.2||1056.2||1056.2||2000
1615983800000|2021-03-17 12:23:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1056|0
1615983820000|2021-03-17 12:23:40|1056.2||1056.2||1056.2||1056.2||0
1615983830000|2021-03-17 12:23:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|250
1615983840000|2021-03-17 12:24:00|1056.4|1056|1056.6|1056.4|1056.6|1056.4|1056.4|1056|3666
1615983850000|2021-03-17 12:24:10|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1311
1615983870000|2021-03-17 12:24:30|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|1596
1615983880000|2021-03-17 12:24:40|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.6|1056.4|278
1615983890000|2021-03-17 12:24:50|1056.8|1056.6|1056.6|1056.2|1056.8|1056.8|1056.6|1056.2|2291
1615983910000|2021-03-17 12:25:10|1056.8||1056.8||1056.8||1056.4||40
1615983920000|2021-03-17 12:25:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|568
1615983940000|2021-03-17 12:25:40|||||||||85
1615983950000|2021-03-17 12:25:50|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|624
1615983960000|2021-03-17 12:26:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1615983970000|2021-03-17 12:26:10|1056.6|1056.2|1057|1056.8|1057|1056.8|1056.4|1056.2|908
1615983980000|2021-03-17 12:26:20||1056.6||1056.6||1056.6||1056.6|500
1615984040000|2021-03-17 12:27:20||1056.8||1056.6||1056.8||1056.6|1224
1615984060000|2021-03-17 12:27:40|1057.2|1056.8|1057|1056.6|1057.2|1057|1057|1056.6|6225
1615984070000|2021-03-17 12:27:50||1056.8||1056.8||1056.8||1056.8|0
1615984090000|2021-03-17 12:28:10|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|27
1615984100000|2021-03-17 12:28:20|1056.6|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.4|2892
1615984110000|2021-03-17 12:28:30||1056.4||1056.4||1056.4||1056.4|504
1615984160000|2021-03-17 12:29:20|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|4107
1615984170000|2021-03-17 12:29:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|0
1615984190000|2021-03-17 12:29:50|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056.2|983
1615984200000|2021-03-17 12:30:00|1056.8|1056|1056.4|1056.2|1056.8|1056.2|1056.4|1056|1651
1615984230000|2021-03-17 12:30:30|1056.6||1056.6||1056.6||1056.6||146
1615984240000|2021-03-17 12:30:40|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|0
1615984250000|2021-03-17 12:30:50|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1056.4|1056.2|1714
1615984290000|2021-03-17 12:31:30|1056.6|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|2292
1615984320000|2021-03-17 12:32:00|1056.2||1056.2||1056.2||1056.2||1047
1615984330000|2021-03-17 12:32:10|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|1700
1615984340000|2021-03-17 12:32:20|1056.4|1056|1056.4|1056|1056.4|1056|1056|1056|442
1615984360000|2021-03-17 12:32:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|318
1615984370000|2021-03-17 12:32:50|1057|1056.6|1057.2|1056.8|1057.2|1057|1057|1056.6|2719
1615984380000|2021-03-17 12:33:00|1057|1056.6|1057.4|1057|1057.4|1057|1057|1056.6|5845
1615984410000|2021-03-17 12:33:30||1057.2||1057||1057.2||1057|0
1615984420000|2021-03-17 12:33:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057|4376
1615984430000|2021-03-17 12:33:50|1057.4|1057.4|1057.8|1057.6|1057.8|1057.6|1057.4|1057.4|432
1615984440000|2021-03-17 12:34:00|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.8|0
1615984470000|2021-03-17 12:34:30|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1058|1576
1615984480000|2021-03-17 12:34:40|1058.4|1058.2|1058.6|1058.4|1058.8|1058.4|1058.4|1058.2|2526
1615984490000|2021-03-17 12:34:50|1058.8|1058.6|1058.6|1058.4|1058.8|1058.6|1058.6|1058.4|45
1615984510000|2021-03-17 12:35:10|1058.8||1058.6||1058.8||1058.6||0
1615984520000|2021-03-17 12:35:20|1058.4|1058.2|1058.4|1058|1058.6|1058.4|1058.4|1057.8|5671
1615984530000|2021-03-17 12:35:30|1058|1057.8|1058|1057.8|1058.2|1058|1057.8|1057.4|26823
1615984540000|2021-03-17 12:35:40|1058.2||1058.2||1058.2||1058.2||2015
1615984550000|2021-03-17 12:35:50|1058||1058||1058||1058||0
1615984560000|2021-03-17 12:36:00|1057.8|1057.6|1057.4|1056.8|1057.8|1057.6|1057.4|1056.8|7
1615984570000|2021-03-17 12:36:10||1057||1057||1057||1057|0
1615984580000|2021-03-17 12:36:20||1056.8||1056.8||1056.8||1056.8|0
1615984590000|2021-03-17 12:36:30|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|0
1615984600000|2021-03-17 12:36:40|1057|1056.8|1056.6|1056.4|1057|1056.8|1056.6|1056.4|1052
1615984610000|2021-03-17 12:36:50|1056.8|1056.6|1056.4|1056.2|1056.8|1056.6|1056.4|1056.2|4486
1615984620000|2021-03-17 12:37:00|1056.6|1056.4|1057|1056.6|1057.2|1056.8|1056.6|1056.2|7080
1615984630000|2021-03-17 12:37:10|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|469
1615984650000|2021-03-17 12:37:30|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|50
1615984660000|2021-03-17 12:37:40|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|956
1615984670000|2021-03-17 12:37:50|1056.8|1056.4|1056.6|1056.2|1057|1056.8|1056.6|1056.2|4776
1615984680000|2021-03-17 12:38:00|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|1189
1615984690000|2021-03-17 12:38:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1615984700000|2021-03-17 12:38:20|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|541
1615984740000|2021-03-17 12:39:00|1057.6|1057|1057.6|1057.4|1057.8|1057.6|1057.6|1057|7931
1615984750000|2021-03-17 12:39:10|1057.8|1057.2|1057.6|1057.4|1057.8|1057.4|1057.6|1057|5539
1615984760000|2021-03-17 12:39:20|1057.4|1057.2|1057.2|1056.6|1057.6|1057.2|1057.2|1056.6|432
1615984770000|2021-03-17 12:39:30|1057|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|1972
1615984780000|2021-03-17 12:39:40||1057||1056.8||1057||1056.8|4
1615984790000|2021-03-17 12:39:50|1057||1057.2||1057.2||1057||0
1615984800000|2021-03-17 12:40:00|1057|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056|1665
1615984820000|2021-03-17 12:40:20||1056||1056||1056.2||1056|0
1615984830000|2021-03-17 12:40:30|1056.4|1056.2|1056|1055.8|1056.4|1056.2|1056|1055.8|0
1615984840000|2021-03-17 12:40:40||1055.6||1055.8||1055.8||1055.6|0
1615984850000|2021-03-17 12:40:50|1056.2|1056|1056|1055.8|1056.4|1056|1056|1055.8|1470
1615984870000|2021-03-17 12:41:10|1056.2|1056|1057|1056.4|1057|1056.6|1056|1056|2653
1615984880000|2021-03-17 12:41:20|1056.8||1056.8||1056.8||1056.6||0
1615984890000|2021-03-17 12:41:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|1599
1615984900000|2021-03-17 12:41:40|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|185
1615984920000|2021-03-17 12:42:00|1056.8|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|3177
1615984930000|2021-03-17 12:42:10|1057|1056.6|1057|1056.8|1057|1056.8|1056.8|1056.4|1723
1615984940000|2021-03-17 12:42:20|1057.2|1057|1057|1056.6|1057.4|1057|1057|1056.6|1201
1615984950000|2021-03-17 12:42:30||1056.8||1056.8||1056.8||1056.8|0
1615984980000|2021-03-17 12:43:00|1057.2|1057|1057|1056.6|1057.4|1057|1056.8|1056.6|2682
1615985000000|2021-03-17 12:43:20|1057.2|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.8|1302
1615985020000|2021-03-17 12:43:40||1056.8||1056.8||1057||1056.8|0
1615985030000|2021-03-17 12:43:50|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1615985040000|2021-03-17 12:44:00||1056.6||1056.6||1056.8||1056.6|0
1615985050000|2021-03-17 12:44:10||1056.8||1056.8||1056.8||1056.8|0
1615985060000|2021-03-17 12:44:20|1057|1056.6|1057|1056.8|1057.2|1056.8|1056.8|1056.4|1742
1615985070000|2021-03-17 12:44:30|1057.2|1057|1057|1056.8|1057.2|1057|1057|1056.8|613
1615985090000|2021-03-17 12:44:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|3090
1615985100000|2021-03-17 12:45:00|1057|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|1235
1615985110000|2021-03-17 12:45:10|1057||1056.8||1057||1056.8||0
1615985120000|2021-03-17 12:45:20|1056.6|1056.6|1056.6|1056.2|1056.8|1056.6|1056.4|1056.2|2265
1615985130000|2021-03-17 12:45:30|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|1537
1615985150000|2021-03-17 12:45:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|108
1615985160000|2021-03-17 12:46:00|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|1111
1615985170000|2021-03-17 12:46:10||1056.2||1056.4||1056.4||1056.2|0
1615985180000|2021-03-17 12:46:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|546
1615985190000|2021-03-17 12:46:30|1057.2|1056.4|1057.2|1056.8|1057.2|1057|1057.2|1056.4|68
1615985200000|2021-03-17 12:46:40|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|248
1615985210000|2021-03-17 12:46:50|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1615985220000|2021-03-17 12:47:00|1057.2||1057||1057.2||1057||0
1615985230000|2021-03-17 12:47:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615985240000|2021-03-17 12:47:20|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|0
1615985260000|2021-03-17 12:47:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1615985270000|2021-03-17 12:47:50|1057||1057||1057||1057||0
1615985280000|2021-03-17 12:48:00|1057.2||1057.2||1057.2||1057.2||0
1615985300000|2021-03-17 12:48:20|1057||1057||1057||1057||0
1615985320000|2021-03-17 12:48:40|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|537
1615985350000|2021-03-17 12:49:10|1057.2|1056.8|1057.2|1057|1057.2|1057|1057.2|1056.8|630
1615985360000|2021-03-17 12:49:20|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|1503
1615985380000|2021-03-17 12:49:40||1057||1057||1057||1057|0
1615985390000|2021-03-17 12:49:50|1057|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|2773
1615985400000|2021-03-17 12:50:00|1057.2||1057.2||1057.2||1057.2||0
1615985410000|2021-03-17 12:50:10|1057|1056.8|1057|1056.8|1057|1056.8|1056.8|1056.6|2069
1615985420000|2021-03-17 12:50:20|1057.2||1057.2||1057.2||1057.2||505
1615985430000|2021-03-17 12:50:30||1057||1057||1057||1057|0
1615985490000|2021-03-17 12:51:30||1056.8||1056.8||1056.8||1056.8|693
1615985510000|2021-03-17 12:51:50|1057.4|1057|1057.2|1057|1057.4|1057|1057.2|1057|1658
1615985520000|2021-03-17 12:52:00|1057|1056.8|1057|1056.8|1057|1056.8|1056.8|1056.4|3413
1615985550000|2021-03-17 12:52:30|1056.8|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.6|2914
1615985570000|2021-03-17 12:52:50|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056|4
1615985580000|2021-03-17 12:53:00|1056.8|1056|1056.8|1056.4|1056.8|1056.6|1056.8|1056|443
1615985590000|2021-03-17 12:53:10|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056|2578
1615985600000|2021-03-17 12:53:20|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056|462
1615985610000|2021-03-17 12:53:30|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|43
1615985620000|2021-03-17 12:53:40|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|263
1615985630000|2021-03-17 12:53:50|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.6|1056.4|1956
1615985640000|2021-03-17 12:54:00|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|494
1615985650000|2021-03-17 12:54:10|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|2920
1615985660000|2021-03-17 12:54:20|1056.8|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|3279
1615985680000|2021-03-17 12:54:40|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1615985690000|2021-03-17 12:54:50|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|0
1615985700000|2021-03-17 12:55:00|1056.8||1056.8||1056.8||1056.8||10
1615985710000|2021-03-17 12:55:10|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|43
1615985720000|2021-03-17 12:55:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1615985730000|2021-03-17 12:55:30|1057|1057|1057.2|1056.8|1057.2|1057|1057|1056.8|2
1615985740000|2021-03-17 12:55:40|1057||1057.2||1057.2||1057||1287
1615985750000|2021-03-17 12:55:50|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|0
1615985770000|2021-03-17 12:56:10||1056.8||1057||1057||1056.8|0
1615985780000|2021-03-17 12:56:20||1056.8||1056.8||1056.8||1056.8|0
1615985790000|2021-03-17 12:56:30|1057||1057.2||1057.2||1057||600
1615985810000|2021-03-17 12:56:50|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1615985820000|2021-03-17 12:57:00|1056.8|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|230
1615985830000|2021-03-17 12:57:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|97
1615985840000|2021-03-17 12:57:20|1057||1057||1057||1057||0
1615985850000|2021-03-17 12:57:30|1057.2||1057.2||1057.2||1057.2||0
1615985860000|2021-03-17 12:57:40|1057|1056.8|1057|1056.6|1057|1057|1057|1056.6|0
1615985870000|2021-03-17 12:57:50|1056.8|1056.8|1057|1056.4|1057|1056.8|1056.8|1056.4|24
1615985880000|2021-03-17 12:58:00|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|512
1615985900000|2021-03-17 12:58:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|0
1615985940000|2021-03-17 12:59:00|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|1473
1615985950000|2021-03-17 12:59:10||1055.4||1055.6||1055.6||1055.4|0
1615985960000|2021-03-17 12:59:20|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|145
1615985980000|2021-03-17 12:59:40||1055.8||1056||1056||1055.8|0
1615985990000|2021-03-17 12:59:50|1056.6|1056.2|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|427
1615986040000|2021-03-17 13:00:40|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|6497
1615986050000|2021-03-17 13:00:50|1056.4|1056|1056|1055.6|1056.6|1056|1056|1055.6|505
1615986060000|2021-03-17 13:01:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056|1055.8|543
1615986070000|2021-03-17 13:01:10|1056.2|1056.2|1056.4|1056.2|1056.4|1056.2|1056.2|1056.2|1250
1615986080000|2021-03-17 13:01:20||1056||1056||1056.2||1056|0
1615986110000|2021-03-17 13:01:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|77
1615986120000|2021-03-17 13:02:00|1056|1055.6|1056.2|1055.8|1056.2|1056|1056|1055.6|2356
1615986130000|2021-03-17 13:02:10|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|1545
1615986160000|2021-03-17 13:02:40|1056|1055.6|1056|1055.6|1056.2|1056|1056|1055.6|2346
1615986170000|2021-03-17 13:02:50|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1615986180000|2021-03-17 13:03:00|1056|1055.6|1056.2|1055.8|1056.2|1056|1056|1055.6|5179
1615986190000|2021-03-17 13:03:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1366
1615986220000|2021-03-17 13:03:40||1056.4||1056.4||1056.4||1056.4|0
1615986230000|2021-03-17 13:03:50||1056.2||1056.2||1056.4||1056.2|565
1615986250000|2021-03-17 13:04:10|1056.4|1056|1056|1055.6|1056.4|1056|1055.8|1055.4|8265
1615986290000|2021-03-17 13:04:50|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|934
1615986310000|2021-03-17 13:05:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1117
1615986330000|2021-03-17 13:05:30|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|1083
1615986340000|2021-03-17 13:05:40|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|815
1615986360000|2021-03-17 13:06:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|525
1615986370000|2021-03-17 13:06:10||1055||1055.4||1055.4||1055|0
1615986380000|2021-03-17 13:06:20|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1054.8|300
1615986390000|2021-03-17 13:06:30||1054.8||1054.8||1054.8||1054.8|0
1615986400000|2021-03-17 13:06:40||1055||1055||1055||1055|0
1615986410000|2021-03-17 13:06:50||1054.8||1054.8||1055||1054.8|0
1615986420000|2021-03-17 13:07:00|1055.2|1055|1055|1054.6|1055.2|1055|1055|1054.4|0
1615986430000|2021-03-17 13:07:10|1054.8|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|1000
1615986440000|2021-03-17 13:07:20|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|643
1615986450000|2021-03-17 13:07:30|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|2321
1615986460000|2021-03-17 13:07:40|1054||1054||1054||1053.8||0
1615986470000|2021-03-17 13:07:50|1054.2|1053.6|1053.6|1053.4|1054.2|1053.6|1053.6|1053.2|100
1615986480000|2021-03-17 13:08:00|1053.8|1053.6|1054.4|1054.2|1054.4|1054.2|1053.8|1053.4|805
1615986490000|2021-03-17 13:08:10|1054.6||1054.6||1054.6||1054.6||0
1615986520000|2021-03-17 13:08:40|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|3651
1615986530000|2021-03-17 13:08:50|1054||1054.2||1054.2||1054||2500
1615986540000|2021-03-17 13:09:00|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|0
1615986550000|2021-03-17 13:09:10|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|0
1615986580000|2021-03-17 13:09:40|1054.2||1054.2||1054.2||1054.2||0
1615986590000|2021-03-17 13:09:50|1054||1054.2||1054.2||1054||0
1615986600000|2021-03-17 13:10:00|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053.2|957
1615986610000|2021-03-17 13:10:10||1053.4||1053.4||1053.4||1053.2|0
1615986620000|2021-03-17 13:10:20|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|500
1615986640000|2021-03-17 13:10:40|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1615986650000|2021-03-17 13:10:50||1053.4||1053.4||1053.4||1053.4|0
1615986670000|2021-03-17 13:11:10|1054|1053.6|1053.8|1053.4|1054.4|1054|1053.6|1053.4|5623
1615986680000|2021-03-17 13:11:20||1053.2||1053.4||1053.4||1053.2|0
1615986690000|2021-03-17 13:11:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|543
1615986700000|2021-03-17 13:11:40|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|1722
1615986710000|2021-03-17 13:11:50|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.2|1053|4291
1615986720000|2021-03-17 13:12:00|1053.2|1053.2|1053.4|1053.2|1053.4|1053.2|1053.2|1053.2|0
1615986730000|2021-03-17 13:12:10|1053.6|1053|1053.2|1053|1053.6|1053|1053.2|1053|137
1615986740000|2021-03-17 13:12:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|82
1615986750000|2021-03-17 13:12:30|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|1608
1615986760000|2021-03-17 13:12:40|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1615986770000|2021-03-17 13:12:50|1053.6||1053.6||1053.6||1053.6||0
1615986780000|2021-03-17 13:13:00|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|43
1615986790000|2021-03-17 13:13:10||1053.6||1053.4||1053.6||1053.4|2500
1615986800000|2021-03-17 13:13:20|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|437
1615986810000|2021-03-17 13:13:30|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|1376
1615986820000|2021-03-17 13:13:40|1053.6||1053.4||1053.6||1053.4||0
1615986830000|2021-03-17 13:13:50|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|503
1615986840000|2021-03-17 13:14:00|1053.2||1053.4||1053.4||1053.2||0
1615986860000|2021-03-17 13:14:20|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|552
1615986870000|2021-03-17 13:14:30|1053.6|1053.2|1053.8|1053.6|1054|1053.6|1053.6|1053|400
1615986900000|2021-03-17 13:15:00||1053.4||1053.6||1053.6||1053.4|155
1615986920000|2021-03-17 13:15:20|1053.6|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|150
1615986940000|2021-03-17 13:15:40|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.2|1053|1907
1615986950000|2021-03-17 13:15:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|74
1615986960000|2021-03-17 13:16:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|500
1615986970000|2021-03-17 13:16:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|5533
1615987000000|2021-03-17 13:16:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|542
1615987020000|2021-03-17 13:17:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053.6|1053.4|0
1615987030000|2021-03-17 13:17:10|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|1123
1615987040000|2021-03-17 13:17:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|1619
1615987050000|2021-03-17 13:17:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|3403
1615987060000|2021-03-17 13:17:40||1053||1053||1053||1053|0
1615987070000|2021-03-17 13:17:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1615987080000|2021-03-17 13:18:00||1053.4||1053.2||1053.4||1053.2|0
1615987090000|2021-03-17 13:18:10||1053.4||1053.4||1053.4||1053.4|0
1615987110000|2021-03-17 13:18:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1615987120000|2021-03-17 13:18:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1615987140000|2021-03-17 13:19:00|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|1713
1615987150000|2021-03-17 13:19:10||1052.6||1052.8||1052.8||1052.6|0
1615987160000|2021-03-17 13:19:20||1052.6||1052.8||1052.8||1052.6|0
1615987170000|2021-03-17 13:19:30|1053|1052.6|1053|1052.8|1053.2|1052.8|1053|1052.6|2031
1615987180000|2021-03-17 13:19:40|1053.2|1053|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|3317
1615987190000|2021-03-17 13:19:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1615987200000|2021-03-17 13:20:00|1053.2|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|867
1615987220000|2021-03-17 13:20:20|1053|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.6|548
1615987240000|2021-03-17 13:20:40|1053.2|1053|1053.2|1053|1053.2|1053|1053.2|1053|460
1615987250000|2021-03-17 13:20:50|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|0
1615987260000|2021-03-17 13:21:00||1052.8||1052.8||1052.8||1052.8|0
1615987270000|2021-03-17 13:21:10|1053.2|1053|1053|1052.8|1053.2|1053|1053|1052.8|3542
1615987280000|2021-03-17 13:21:20|1053.2||1053.2||1053.2||1053.2||0
1615987300000|2021-03-17 13:21:40|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.6|4047
1615987320000|2021-03-17 13:22:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052|2453
1615987330000|2021-03-17 13:22:10|1052.4||1052.4||1052.4||1052.4||0
1615987340000|2021-03-17 13:22:20|1052.6|1052.4|1053|1052.8|1053|1052.8|1052.6|1052.4|46
1615987350000|2021-03-17 13:22:30|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|552
1615987360000|2021-03-17 13:22:40||1052.4||1052.6||1052.6||1052.4|0
1615987370000|2021-03-17 13:22:50|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.4|882
1615987380000|2021-03-17 13:23:00||1052.6||1052.6||1052.6||1052.6|32
1615987410000|2021-03-17 13:23:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|633
1615987420000|2021-03-17 13:23:40||1052.6||1052.6||1052.6||1052.6|0
1615987430000|2021-03-17 13:23:50|1053||1053||1053||1053||0
1615987450000|2021-03-17 13:24:10|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|0
1615987480000|2021-03-17 13:24:40|1052.6|1052.4|1052.6|1052.2|1052.8|1052.6|1052.2|1052|4791
1615987490000|2021-03-17 13:24:50|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|735
1615987500000|2021-03-17 13:25:00|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|4603
1615987520000|2021-03-17 13:25:20||1052.8||1052.8||1052.8||1052.8|0
1615987530000|2021-03-17 13:25:30|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.6|1052.2|984
1615987550000|2021-03-17 13:25:50|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|2108
1615987560000|2021-03-17 13:26:00|1052.6||1052.4||1052.6||1052.4||0
1615987570000|2021-03-17 13:26:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|0
1615987580000|2021-03-17 13:26:20|1052.2||1052.2||1052.2||1052||0
1615987590000|2021-03-17 13:26:30|1052|1051.4|1052|1051.6|1052.2|1052|1051.8|1051.4|3962
1615987600000|2021-03-17 13:26:40|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1051.4|1051|500
1615987610000|2021-03-17 13:26:50||1051.2||1051||1051.2||1051|0
1615987620000|2021-03-17 13:27:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1467
1615987640000|2021-03-17 13:27:20||1051.2||1051||1051.2||1051|0
1615987660000|2021-03-17 13:27:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1050.6|1050.4|12249
1615987670000|2021-03-17 13:27:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|579
1615987680000|2021-03-17 13:28:00|1051|1050.6|1051.4|1051.2|1051.4|1051.2|1051|1050.6|1100
1615987710000|2021-03-17 13:28:30|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|2420
1615987730000|2021-03-17 13:28:50|1051.4|1051.2|1050.8|1050.4|1051.6|1051.2|1050.8|1050.2|3123
1615987740000|2021-03-17 13:29:00||1050.2||1050.2||1050.2||1050.2|0
1615987750000|2021-03-17 13:29:10|1050.6|1050|1050|1049.8|1050.6|1050.2|1050|1049.8|20514
1615987760000|2021-03-17 13:29:20|1050.2|1050|1050|1049.6|1050.6|1050.2|1049.8|1049.6|7646
1615987770000|2021-03-17 13:29:30|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1049.8|4987
1615987780000|2021-03-17 13:29:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1615987800000|2021-03-17 13:30:00|1050.4|1050|1053.2|1053|1054.2|1053.8|1050.4|1050|54424
1615987810000|2021-03-17 13:30:10|1053|1052.6|1051.6|1051.2|1053|1052.8|1051.6|1051.2|1308
1615987820000|2021-03-17 13:30:20|1051.8|1051.4|1053|1052.6|1053|1052.6|1051.8|1051.4|1932
1615987830000|2021-03-17 13:30:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1051.8|1051.4|5286
1615987840000|2021-03-17 13:30:40|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|252
1615987850000|2021-03-17 13:30:50|1052.4|1051.8|1051.6|1051.2|1052.4|1052|1051.6|1051|600
1615987860000|2021-03-17 13:31:00|1051.8|1051.4|1053.4|1053|1053.4|1053|1051.8|1051.2|3545
1615987870000|2021-03-17 13:31:10|1053.6|1052.8|1053.2|1052.8|1053.6|1053.2|1053.2|1052.6|540
1615987880000|2021-03-17 13:31:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|211
1615987890000|2021-03-17 13:31:30|1053.4||1053.4||1053.4||1053.4||0
1615987900000|2021-03-17 13:31:40|1053.2|1052.6|1053|1052.8|1053.2|1052.8|1053|1052.6|2514
1615987910000|2021-03-17 13:31:50|1053.2|1053|1053|1052.6|1053.2|1053|1052.8|1052.2|523
1615987920000|2021-03-17 13:32:00|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|2529
1615987930000|2021-03-17 13:32:10|1053.4|1052.8|1053|1052.6|1053.4|1053|1053|1052.4|4465
1615987940000|2021-03-17 13:32:20|1053.2|1052.4|1053|1052.6|1053.4|1053|1053|1052.4|4534
1615987950000|2021-03-17 13:32:30|1053.2|1052.4|1052.6|1052.2|1053.2|1052.6|1052.6|1052|2134
1615987960000|2021-03-17 13:32:40|1052.8|1052|1052.2|1051.6|1052.8|1052|1052|1051.4|316
1615987980000|2021-03-17 13:33:00|1052.4|1051.8|1053|1052.6|1053|1052.6|1052.4|1051.8|2895
1615987990000|2021-03-17 13:33:10|1053.2|1052.8|1053.6|1053.4|1053.6|1053.4|1053|1052.8|500
1615988000000|2021-03-17 13:33:20|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|44
1615988020000|2021-03-17 13:33:40|1053.8|1053.4|1054.6|1054|1054.6|1054.2|1053.2|1053|8928
1615988030000|2021-03-17 13:33:50|1054.4|1053.8|1053.8|1053.4|1054.4|1053.8|1053.8|1053.4|3520
1615988040000|2021-03-17 13:34:00|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.4|1053|6931
1615988050000|2021-03-17 13:34:10|1053.8|1053.4|1053.4|1053.2|1053.8|1053.4|1053.2|1052.8|1156
1615988060000|2021-03-17 13:34:20|1053.6|1053|1053.4|1053|1053.6|1053.2|1053.4|1053|2538
1615988070000|2021-03-17 13:34:30|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|4849
1615988080000|2021-03-17 13:34:40|1053.4|1052.8|1053|1052.6|1053.4|1052.8|1052.8|1052.4|574
1615988090000|2021-03-17 13:34:50|1053.2|1052.8|1054.2|1053.8|1054.2|1053.8|1053|1052.8|7372
1615988100000|2021-03-17 13:35:00|1054.4|1054|1055.8|1055.2|1056.4|1055.8|1054.4|1054|9190
1615988110000|2021-03-17 13:35:10|1056|1055.4|1055.6|1055|1056|1055.8|1055.4|1055|3604
1615988120000|2021-03-17 13:35:20|1055.4|1054.8|1054.8|1054.4|1055.4|1054.8|1054.8|1054.4|3759
1615988130000|2021-03-17 13:35:30|1054.6|1054.6|1054.4|1054.2|1054.8|1054.6|1054.4|1054.2|2845
1615988140000|2021-03-17 13:35:40|1054.2|1054|1053.8|1053.4|1054.4|1054.2|1053.8|1053.4|2867
1615988150000|2021-03-17 13:35:50|1054|1053.6|1054.4|1054|1054.4|1054|1054|1053.6|8
1615988160000|2021-03-17 13:36:00|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.6|1054|1000
1615988170000|2021-03-17 13:36:10|1054|1054.2|1054|1053.6|1054.4|1054.2|1053.8|1053.4|4910
1615988180000|2021-03-17 13:36:20|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.6|2144
1615988190000|2021-03-17 13:36:30|1054.6|1054.2|1054.4|1054|1054.8|1054.4|1054.4|1054|3102
1615988200000|2021-03-17 13:36:40|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1054|1005
1615988210000|2021-03-17 13:36:50|1054.6|1054.4|1054.6|1054.4|1054.8|1054.6|1054.4|1054.2|4756
1615988220000|2021-03-17 13:37:00|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|2988
1615988230000|2021-03-17 13:37:10|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|635
1615988240000|2021-03-17 13:37:20||1054.8||1054.8||1054.8||1054.6|0
1615988250000|2021-03-17 13:37:30|1055.4|1054.6|1055.4|1055|1055.4|1055|1055.4|1054.6|57
1615988260000|2021-03-17 13:37:40|1055.6|1055.2|1056.2|1055.8|1056.2|1055.8|1055.6|1055.2|2416
1615988270000|2021-03-17 13:37:50|1056|1056|1056.2|1055.6|1056.2|1056|1055.8|1055.6|6722
1615988280000|2021-03-17 13:38:00|1056|1055.4|1055.6|1055.2|1056|1055.4|1055.4|1055|3621
1615988290000|2021-03-17 13:38:10|1055.8|1055|1056|1055.4|1056|1055.4|1055.8|1055|11
1615988300000|2021-03-17 13:38:20||1055.8||1055.8||1055.8||1055.8|0
1615988310000|2021-03-17 13:38:30|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|2629
1615988320000|2021-03-17 13:38:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.4|2178
1615988330000|2021-03-17 13:38:50|1056|1055.6|1055.4|1055|1056.2|1055.8|1055.4|1055|1864
1615988340000|2021-03-17 13:39:00|1055.6|1055.2|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|43
1615988350000|2021-03-17 13:39:10|1056.4|1055.8|1056.8|1056.4|1056.8|1056.4|1056.4|1055.8|1766
1615988360000|2021-03-17 13:39:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|500
1615988370000|2021-03-17 13:39:30|1057|1056.4|1058|1057.6|1058|1057.6|1056.8|1056.2|26231
1615988380000|2021-03-17 13:39:40|1058.2|1057.8|1057.8|1057.6|1058.2|1057.8|1057.8|1057.4|140
1615988390000|2021-03-17 13:39:50|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1615988400000|2021-03-17 13:40:00|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1058|1057.6|3404
1615988410000|2021-03-17 13:40:10|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.8|1014
1615988420000|2021-03-17 13:40:20|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.2|2970
1615988430000|2021-03-17 13:40:30|1058.2|1057.8|1058|1057.4|1058.2|1057.8|1057.8|1057.4|1304
1615988440000|2021-03-17 13:40:40|1057.8|1057.2|1057.6|1057.2|1058|1057.2|1057.4|1057|1172
1615988450000|2021-03-17 13:40:50|1057.4||1057.6||1057.6||1057.4||190
1615988460000|2021-03-17 13:41:00|1057.8|1057.6|1059.4|1059|1059.4|1059.2|1057.8|1057.6|13756
1615988470000|2021-03-17 13:41:10|1059.6|1059.2|1059.2|1058.8|1059.6|1059.4|1059|1058.8|2562
1615988480000|2021-03-17 13:41:20|1059.4|1059|1059.2|1058.6|1059.6|1059.2|1059.2|1058.6|523
1615988490000|2021-03-17 13:41:30|1059.4|1058.8|1059.6|1059|1059.6|1059|1059.4|1058.8|0
1615988500000|2021-03-17 13:41:40|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059|1058.6|0
1615988510000|2021-03-17 13:41:50|1059|1058.4|1058.8|1058.6|1059|1058.6|1058.6|1058|500
1615988520000|2021-03-17 13:42:00|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|59
1615988530000|2021-03-17 13:42:10||1058.4||1058.4||1058.8||1058.4|1739
1615988540000|2021-03-17 13:42:20|1058.8|1058.2|1058.4|1057.8|1059|1058.6|1058.4|1057.8|6381
1615988550000|2021-03-17 13:42:30|1058.2|1058|1058.4|1058|1058.8|1058.2|1058.2|1057.6|1882
1615988560000|2021-03-17 13:42:40|1058.6|1058.2|1059.4|1059|1059.4|1059.2|1058.6|1058.2|9261
1615988570000|2021-03-17 13:42:50|1059.6|1059.2|1059.6|1059.4|1059.8|1059.6|1059.6|1059.2|2005
1615988580000|2021-03-17 13:43:00|1059.2|1059.2|1059.2|1058.8|1059.2|1059.2|1059.2|1058.8|11822
1615988590000|2021-03-17 13:43:10|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.4|8000
1615988600000|2021-03-17 13:43:20|1059.2|1059|1058.8|1058.4|1059.2|1059|1058.6|1058.4|5270
1615988610000|2021-03-17 13:43:30|1059|1058.2|1058.6|1058.2|1059|1058.2|1058.6|1058|1024
1615988620000|2021-03-17 13:43:40|1058.4|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|2000
1615988630000|2021-03-17 13:43:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1057.8|4340
1615988640000|2021-03-17 13:44:00|1058.4|1058|1057.6|1057.4|1058.4|1058|1057.6|1057.2|7304
1615988650000|2021-03-17 13:44:10||1057.2||1057.4||1057.4||1057.2|2033
1615988660000|2021-03-17 13:44:20|1058|1057.6|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|594
1615988670000|2021-03-17 13:44:30|1058|1057.6|1057.4|1057|1058|1057.6|1057|1056.8|2027
1615988680000|2021-03-17 13:44:40|1057.2|1056.8|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|549
1615988690000|2021-03-17 13:44:50|1057|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.4|0
1615988700000|2021-03-17 13:45:00|1057.2|1056.8|1056.8|1056.4|1057.4|1057|1056.6|1056.2|655
1615988710000|2021-03-17 13:45:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.4|1056.2|1055.8|17443
1615988720000|2021-03-17 13:45:20|1056.8|1056|1056.8|1056.2|1056.8|1056.2|1056.8|1056|25
1615988730000|2021-03-17 13:45:30|1057|1056.4|1057|1056.8|1057|1056.8|1057|1056.4|500
1615988740000|2021-03-17 13:45:40|1057.2|1057|1057.4|1056.8|1057.4|1057|1057.2|1056.8|3926
1615988750000|2021-03-17 13:45:50|1057.2|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.4|2428
1615988760000|2021-03-17 13:46:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|500
1615988770000|2021-03-17 13:46:10|1057|1056.6|1056.8|1056.2|1057|1056.6|1056.6|1056.2|184
1615988780000|2021-03-17 13:46:20|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.2|0
1615988790000|2021-03-17 13:46:30|1056.8|1056.4|1057.4|1057|1057.4|1057|1056.8|1056.4|2000
1615988800000|2021-03-17 13:46:40|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.6|1056.2|788
1615988810000|2021-03-17 13:46:50||1056.4||1056.4||1056.6||1056.4|500
1615988820000|2021-03-17 13:47:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|927
1615988830000|2021-03-17 13:47:10|1057|1056.6|1057.4|1056.8|1057.4|1057|1057|1056.6|42
1615988840000|2021-03-17 13:47:20|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1056.6|1056.2|2525
1615988850000|2021-03-17 13:47:30|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|541
1615988860000|2021-03-17 13:47:40|1057.2|1056.8|1057.2|1057|1057.4|1057|1057.2|1056.6|1671
1615988870000|2021-03-17 13:47:50||1056.8||1057||1057||1056.8|0
1615988880000|2021-03-17 13:48:00|1057.4||1057.4||1057.4||1057.4||0
1615988900000|2021-03-17 13:48:20|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|551
1615988910000|2021-03-17 13:48:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|588
1615988920000|2021-03-17 13:48:40|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|715
1615988930000|2021-03-17 13:48:50|1057.2|1056.8|1057.2|1056.6|1057.4|1057|1056.8|1056.4|14435
1615988940000|2021-03-17 13:49:00|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1550
1615988950000|2021-03-17 13:49:10|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.6|278
1615988970000|2021-03-17 13:49:30|1056.8|1056.6|1055.8|1055.2|1057|1056.8|1055.6|1055.2|14401
1615988980000|2021-03-17 13:49:40|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1055.4|1027
1615988990000|2021-03-17 13:49:50|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|1019
1615989000000|2021-03-17 13:50:00|1055.6|1055.2|1056.2|1056|1056.2|1056|1055.4|1055.2|5400
1615989010000|2021-03-17 13:50:10|1056.4|1056.2|1055.8|1055.4|1056.6|1056.2|1055.6|1055.2|17870
1615989020000|2021-03-17 13:50:20|1056|1055.6|1056|1055.4|1056|1055.8|1056|1055.4|4700
1615989030000|2021-03-17 13:50:30|1055.8|1055.6|1055.8|1055.4|1056.2|1055.8|1055.6|1055.4|4018
1615989040000|2021-03-17 13:50:40|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|3414
1615989050000|2021-03-17 13:50:50|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|5904
1615989060000|2021-03-17 13:51:00|1056.8|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|2015
1615989070000|2021-03-17 13:51:10|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|430
1615989080000|2021-03-17 13:51:20|1057|1056.4|1056.8|1056.4|1057.2|1056.4|1056.6|1056.2|2990
1615989090000|2021-03-17 13:51:30|1056.6|1056|1056.8|1056.4|1057|1056.4|1056.2|1055.8|2215
1615989100000|2021-03-17 13:51:40|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|592
1615989110000|2021-03-17 13:51:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|3333
1615989130000|2021-03-17 13:52:10|1057.2||1057.4||1057.4||1057.2||267
1615989140000|2021-03-17 13:52:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|3692
1615989150000|2021-03-17 13:52:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|4497
1615989160000|2021-03-17 13:52:40|1057.6|1057.2|1057.8|1057.4|1057.8|1057.6|1057.2|1057|7751
1615989170000|2021-03-17 13:52:50|1058|1057.6|1059|1058.6|1059|1058.8|1058|1057.6|2445
1615989180000|2021-03-17 13:53:00|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|9717
1615989190000|2021-03-17 13:53:10|1059|1058.6|1059.8|1059.4|1059.8|1059.6|1058.8|1058.6|14916
1615989200000|2021-03-17 13:53:20|1059.6|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|903
1615989210000|2021-03-17 13:53:30|1059.4|1059.2|1060|1059.6|1060|1059.6|1059.4|1059.2|1788
1615989220000|2021-03-17 13:53:40|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|4108
1615989230000|2021-03-17 13:53:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.6|1059.2|3584
1615989240000|2021-03-17 13:54:00|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.2|1059|1915
1615989250000|2021-03-17 13:54:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059|2646
1615989260000|2021-03-17 13:54:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|5835
1615989280000|2021-03-17 13:54:40|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059|7703
1615989290000|2021-03-17 13:54:50|1059.6|1059.2|1060.4|1060.2|1060.6|1060.2|1059.6|1059.2|13062
1615989300000|2021-03-17 13:55:00|1060.2|1060|1060.4|1060|1060.4|1060|1059.8|1059.6|1808
1615989310000|2021-03-17 13:55:10|1060.2|1059.8|1060.2|1059.8|1060.4|1060|1059.8|1059.6|3679
1615989320000|2021-03-17 13:55:20|1060|1060|1060.4|1060.2|1060.4|1060.2|1060|1060|0
1615989330000|2021-03-17 13:55:30|1060.6|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|261
1615989340000|2021-03-17 13:55:40|1060.6|1060|1060.4|1060.2|1060.6|1060.2|1060.2|1060|1000
1615989370000|2021-03-17 13:56:10|1060.2|1060|1060.4|1060|1060.4|1060|1060|1059.8|1742
1615989380000|2021-03-17 13:56:20|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.4|3293
1615989390000|2021-03-17 13:56:30||1059.4||1059.6||1059.6||1059.4|0
1615989400000|2021-03-17 13:56:40|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.6|582
1615989410000|2021-03-17 13:56:50|1060.2||1060.2||1060.2||1060.2||987
1615989420000|2021-03-17 13:57:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|2807
1615989430000|2021-03-17 13:57:10|1060.6||1060.6||1060.6||1060.6||1068
1615989450000|2021-03-17 13:57:30|1060.8|1060.4|1060.6|1060.2|1061|1060.6|1060.6|1060.2|3591
1615989460000|2021-03-17 13:57:40|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|2921
1615989470000|2021-03-17 13:57:50|1060.8|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.4|1868
1615989490000|2021-03-17 13:58:10|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|4440
1615989500000|2021-03-17 13:58:20|1061.2|1060.8|1061.2|1060.6|1061.2|1061|1061.2|1060.6|0
1615989510000|2021-03-17 13:58:30|1061|1060.4|1061|1060.4|1061|1060.6|1060.4|1060|6286
1615989520000|2021-03-17 13:58:40|1061.2|1060.6|1061.4|1060.8|1061.4|1061|1061|1060.6|2482
1615989530000|2021-03-17 13:58:50|1061.2|1061|1060.6|1060.2|1061.2|1061|1060.6|1060.2|3389
1615989540000|2021-03-17 13:59:00|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|1579
1615989550000|2021-03-17 13:59:10|1060.8|1060.4|1060.8|1060.6|1060.8|1060.6|1060.8|1060.4|0
1615989560000|2021-03-17 13:59:20|1061|1060.4|1061.2|1060.6|1061.4|1060.6|1061|1060.4|1784
1615989570000|2021-03-17 13:59:30|1061|1060.4|1061|1060.4|1061.2|1060.8|1060.8|1060.4|4853
1615989580000|2021-03-17 13:59:40|1060.8|1060.6|1060.2|1060|1061|1060.8|1060|1059.8|24535
1615989590000|2021-03-17 13:59:50|1060.4|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|0
1615989600000|2021-03-17 14:00:00|1061|1060.6|1061|1060.8|1061.4|1061.2|1061|1060.6|1859
1615989610000|2021-03-17 14:00:10|1060.6|1060.6|1060.8|1060.4|1060.8|1060.6|1060.4|1060.2|1411
1615989620000|2021-03-17 14:00:20|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.4|911
1615989630000|2021-03-17 14:00:30|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|477
1615989640000|2021-03-17 14:00:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|2792
1615989650000|2021-03-17 14:00:50|1060|1059.6|1060.2|1059.8|1060.2|1060|1059.8|1059.4|12177
1615989660000|2021-03-17 14:01:00||1060||1060||1060||1059.8|600
1615989670000|2021-03-17 14:01:10|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|717
1615989680000|2021-03-17 14:01:20|1060|1059.6|1059.6|1059.2|1060|1059.8|1059.6|1059.2|7576
1615989690000|2021-03-17 14:01:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.6|1059.2|5092
1615989700000|2021-03-17 14:01:40|1059.6|1059.2|1060.2|1059.6|1060.2|1059.8|1059.6|1059.2|5754
1615989710000|2021-03-17 14:01:50|1060||1060||1060||1059.8||0
1615989720000|2021-03-17 14:02:00|1059.8|1059.8|1060.2|1060|1060.2|1060|1059.8|1059.6|992
1615989730000|2021-03-17 14:02:10|1060.4|1060.2|1060.2|1059.8|1060.6|1060.2|1059.8|1059.6|5475
1615989740000|2021-03-17 14:02:20|1060.4|1059.6|1060.2|1059.6|1060.4|1059.8|1059.8|1059.6|828
1615989750000|2021-03-17 14:02:30|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.4|789
1615989760000|2021-03-17 14:02:40|1059.8|1059.4|1059.4|1059|1060|1059.6|1059.2|1059|4367
1615989770000|2021-03-17 14:02:50|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.8|4293
1615989780000|2021-03-17 14:03:00|1059.4|1059|1059|1058.6|1059.4|1059|1059|1058.4|1292
1615989790000|2021-03-17 14:03:10|1058.8|1058.8|1059|1058.4|1059|1058.8|1058.8|1058.2|10874
1615989800000|2021-03-17 14:03:20|1059.2|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|8402
1615989810000|2021-03-17 14:03:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|358
1615989820000|2021-03-17 14:03:40|1059.2|1058.8|1059.4|1059|1059.4|1059.2|1059.2|1058.8|1437
1615989830000|2021-03-17 14:03:50|1059.2|1059.2|1059.6|1059.2|1059.6|1059.2|1059.2|1059|690
1615989840000|2021-03-17 14:04:00|1059.8|1059.4|1060.4|1060|1060.4|1060|1059.8|1059.4|1600
1615989850000|2021-03-17 14:04:10|1060.6||1060.6||1060.6||1060.6||0
1615989860000|2021-03-17 14:04:20|1060.8|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|2916
1615989870000|2021-03-17 14:04:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|1242
1615989880000|2021-03-17 14:04:40|1060.2|1059.8|1060.2|1060|1060.2|1060|1060|1059.6|3301
1615989890000|2021-03-17 14:04:50|1060|1059.8|1060.4|1060|1060.6|1060.2|1060|1059.6|7086
1615989900000|2021-03-17 14:05:00|1060.2|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1059.8|3503
1615989910000|2021-03-17 14:05:10|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060|1059.6|2505
1615989920000|2021-03-17 14:05:20|1060.2|1060|1060.4|1060|1060.4|1060.2|1060.2|1059.8|1952
1615989940000|2021-03-17 14:05:40|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1060.2|1059.8|2120
1615989950000|2021-03-17 14:05:50|1060.6|1060|1060.4|1060|1060.6|1060.2|1060.4|1060|1126
1615989960000|2021-03-17 14:06:00|1060.6|1060.2|1060.2|1059.8|1060.6|1060.4|1060|1059.8|4801
1615989970000|2021-03-17 14:06:10||1059.6||1059.8||1059.8||1059.6|0
1615989980000|2021-03-17 14:06:20|1060|1059.6|1059.4|1058.8|1060.2|1059.8|1059.2|1058.8|7355
1615989990000|2021-03-17 14:06:30|1059.2|1058.6|1059|1058.6|1059.4|1058.8|1058.6|1058.2|10407
1615990000000|2021-03-17 14:06:40|1059.2||1059.2||1059.2||1059||0
1615990010000|2021-03-17 14:06:50|1059|1058.4|1058.8|1058.4|1059|1058.6|1058.6|1058|9899
1615990020000|2021-03-17 14:07:00|1059|1058.6|1059|1058.8|1059.2|1058.8|1059|1058.6|0
1615990030000|2021-03-17 14:07:10|1058.8|1058.6|1058.8|1058.4|1059.2|1058.6|1058.8|1058.4|502
1615990040000|2021-03-17 14:07:20|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|5
1615990050000|2021-03-17 14:07:30|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.4|1058.2|7212
1615990060000|2021-03-17 14:07:40|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|1322
1615990070000|2021-03-17 14:07:50|1059|1058.2|1058.6|1058.2|1059|1058.4|1058.4|1058|6578
1615990080000|2021-03-17 14:08:00|1058.4|1058.4|1059.4|1058.8|1059.4|1059|1058.4|1058|22046
1615990090000|2021-03-17 14:08:10|1059.2|1059|1058.8|1058.4|1059.4|1059|1058.6|1058.2|28300
1615990100000|2021-03-17 14:08:20|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|543
1615990110000|2021-03-17 14:08:30|1059|1059.2|1059|1058.4|1059.2|1059.2|1058.8|1058.4|22844
1615990120000|2021-03-17 14:08:40|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|1319
1615990130000|2021-03-17 14:08:50|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.4|1058|7561
1615990140000|2021-03-17 14:09:00|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.6|1058.4|3357
1615990150000|2021-03-17 14:09:10|1058.8|1058.6|1059.2|1058.8|1059.2|1059|1058.6|1058.2|19926
1615990160000|2021-03-17 14:09:20|1059|1058.6|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|14282
1615990170000|2021-03-17 14:09:30|1058.8|1058.4|1058.8|1058.2|1059|1058.6|1058.6|1058.2|4548
1615990180000|2021-03-17 14:09:40|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.2|1057.8|6810
1615990190000|2021-03-17 14:09:50|1058.2|1057.8|1058|1057.6|1058.4|1058|1058|1057.6|9483
1615990200000|2021-03-17 14:10:00|1058.2|1057.8|1058.2|1057.8|1058.6|1058.2|1057.8|1057.6|5598
1615990210000|2021-03-17 14:10:10|1058.4|1057.6|1058.8|1058.2|1058.8|1058.4|1058.4|1057.6|6847
1615990220000|2021-03-17 14:10:20|1058.6||1058.8||1058.8||1058.6||0
1615990230000|2021-03-17 14:10:30|1059|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|0
1615990240000|2021-03-17 14:10:40|1059|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.4|5288
1615990250000|2021-03-17 14:10:50|1058.8|1058.4|1058|1057.6|1058.8|1058.4|1057.8|1057.4|4414
1615990260000|2021-03-17 14:11:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|500
1615990270000|2021-03-17 14:11:10|1058.2|1057.8|1059|1058.6|1059|1058.6|1058|1057.8|9185
1615990280000|2021-03-17 14:11:20|1059.2|1058.8|1059.6|1059.4|1059.6|1059.4|1059.2|1058.8|10532
1615990290000|2021-03-17 14:11:30|1059.2|1059.2|1059.4|1059|1059.6|1059.4|1059.2|1058.8|3635
1615990300000|2021-03-17 14:11:40|1059.2|1059.2|1059|1058.6|1059.2|1059.2|1059|1058.6|500
1615990310000|2021-03-17 14:11:50|1058.8|1058.4|1058|1057.6|1058.8|1058.4|1058|1057.6|773
1615990320000|2021-03-17 14:12:00|1058.2|1057.8|1058.4|1058|1058.4|1058|1057.8|1057.4|8553
1615990330000|2021-03-17 14:12:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|4753
1615990340000|2021-03-17 14:12:20|1058.4|1058|1058.4|1058|1058.4|1058|1058|1057.8|500
1615990350000|2021-03-17 14:12:30|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|269
1615990360000|2021-03-17 14:12:40|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.6|348
1615990370000|2021-03-17 14:12:50|1058.2|1057.8|1057.4|1057|1058.4|1058|1057.2|1056.8|8376
1615990380000|2021-03-17 14:13:00|1057.2|1056.8|1057|1056.6|1057.6|1057.2|1056.8|1056.4|896
1615990390000|2021-03-17 14:13:10|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.2|1055.8|4221
1615990400000|2021-03-17 14:13:20|1056.6|1056|1056.6|1056.2|1056.8|1056.2|1056.2|1055.6|545
1615990410000|2021-03-17 14:13:30|1056.8|1056.4|1057|1056.8|1057|1056.8|1056.8|1056.4|0
1615990420000|2021-03-17 14:13:40|1057.2|1057|1056.2|1055.8|1057.2|1057|1056.2|1055.8|3175
1615990430000|2021-03-17 14:13:50|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1615990440000|2021-03-17 14:14:00|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1615990450000|2021-03-17 14:14:10|1056.4|1056.2|1056.4|1056.2|1056.8|1056.4|1056.2|1056|8934
1615990460000|2021-03-17 14:14:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|1219
1615990470000|2021-03-17 14:14:30|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|850
1615990480000|2021-03-17 14:14:40|1056.4|1056.4|1055.8|1055.4|1056.8|1056.4|1055.6|1055.2|5229
1615990490000|2021-03-17 14:14:50|1056|1055.6|1056.2|1055.8|1056.2|1056|1056|1055.6|702
1615990500000|2021-03-17 14:15:00|1056.4|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|1386
1615990510000|2021-03-17 14:15:10|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1055.8|1055.6|1456
1615990520000|2021-03-17 14:15:20|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|0
1615990530000|2021-03-17 14:15:30|1055.6|1055.2|1055|1054.6|1055.6|1055.2|1055|1054.6|7985
1615990540000|2021-03-17 14:15:40|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.6|1041
1615990550000|2021-03-17 14:15:50|1055.2|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.6|5268
1615990560000|2021-03-17 14:16:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|168
1615990570000|2021-03-17 14:16:10|1055.4|1055|1055.4|1055|1055.4|1055.2|1055.4|1055|0
1615990580000|2021-03-17 14:16:20|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|0
1615990590000|2021-03-17 14:16:30||1055.2||1055.2||1055.4||1055|519
1615990600000|2021-03-17 14:16:40|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|193
1615990610000|2021-03-17 14:16:50|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|3169
1615990620000|2021-03-17 14:17:00|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.4|1181
1615990630000|2021-03-17 14:17:10|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|1732
1615990640000|2021-03-17 14:17:20|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|5189
1615990650000|2021-03-17 14:17:30|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|0
1615990660000|2021-03-17 14:17:40|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.4|1055|926
1615990670000|2021-03-17 14:17:50|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.4|0
1615990680000|2021-03-17 14:18:00|1056|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|242
1615990690000|2021-03-17 14:18:10|1056.4|1056|1056|1055.4|1056.4|1056|1055.8|1055.4|5115
1615990700000|2021-03-17 14:18:20|1055.8||1056||1056||1055.8||0
1615990710000|2021-03-17 14:18:30|1055.8|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|0
1615990720000|2021-03-17 14:18:40|1055.8||1055.8||1055.8||1055.8||0
1615990770000|2021-03-17 14:19:30|1055.6|1055|1055.2|1055|1055.6|1055|1055.2|1055|576
1615990780000|2021-03-17 14:19:40|1055.4||1055.4||1055.4||1055.4||526
1615990790000|2021-03-17 14:19:50|1055|1054.8|1055|1054.4|1055.2|1054.8|1054.8|1054.4|4992
1615990800000|2021-03-17 14:20:00|1055.2|1054.6|1055.2|1054.8|1055.4|1055|1055.2|1054.6|1045
1615990810000|2021-03-17 14:20:10||1054.6||1054.8||1054.8||1054.6|0
1615990820000|2021-03-17 14:20:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1055|1054.6|2525
1615990830000|2021-03-17 14:20:30|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|0
1615990840000|2021-03-17 14:20:40|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1054.8|1054.4|1711
1615990850000|2021-03-17 14:20:50||1054.8||1054.8||1054.8||1054.6|0
1615990860000|2021-03-17 14:21:00|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.6|1054|1168
1615990870000|2021-03-17 14:21:10|1055||1054.8||1055||1054.8||0
1615990880000|2021-03-17 14:21:20|1054.6|1054.2|1054|1053.6|1054.6|1054.2|1054|1053.6|107
1615990890000|2021-03-17 14:21:30|1053.8|1053.4|1053.4|1053|1054|1053.6|1053.4|1053|4233
1615990900000|2021-03-17 14:21:40|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.4|1053|882
1615990910000|2021-03-17 14:21:50|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|50
1615990920000|2021-03-17 14:22:00|1053.4|1052.8|1053|1052.8|1053.6|1053|1053|1052.6|15918
1615990930000|2021-03-17 14:22:10|1052.8|1052.6|1052.8|1052.4|1052.8|1052.8|1052.6|1052.2|3157
1615990950000|2021-03-17 14:22:30|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|3602
1615990960000|2021-03-17 14:22:40|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|2641
1615990970000|2021-03-17 14:22:50|1052.8|1052.2|1053.4|1053|1053.4|1053|1052.6|1052.2|12572
1615990980000|2021-03-17 14:23:00|1053|1052.8|1052.8|1052.4|1053|1052.8|1052.6|1052.2|2747
1615990990000|2021-03-17 14:23:10|1052.4|1052|1052.8|1052.4|1053|1052.6|1052.4|1052|19362
1615991000000|2021-03-17 14:23:20|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052|1148
1615991010000|2021-03-17 14:23:30|1052.6|1052|1052.8|1052.2|1052.8|1052.4|1052.4|1052|6108
1615991020000|2021-03-17 14:23:40||1052.4||1052.4||1052.4||1052.4|0
1615991040000|2021-03-17 14:24:00|1052.6|1052|1053.2|1052.6|1053.6|1053|1052.2|1052|12386
1615991050000|2021-03-17 14:24:10|1053.4|1052.8|1052.6|1052|1053.4|1053.2|1052.4|1052|6366
1615991060000|2021-03-17 14:24:20|1052.4|1052.2|1052.4|1052|1052.6|1052.4|1052.4|1051.8|500
1615991080000|2021-03-17 14:24:40|1052.6||1052.4||1052.6||1052.4||0
1615991090000|2021-03-17 14:24:50|1052.6|1051.8|1052.2|1051.8|1052.6|1051.8|1052.2|1051.6|1388
1615991100000|2021-03-17 14:25:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1052.4|1052|10507
1615991110000|2021-03-17 14:25:10|1052.6|1052.2|1052.6|1052|1052.6|1052.4|1052.4|1052|4543
1615991120000|2021-03-17 14:25:20|1052.8|1052.2|1052.6|1052|1052.8|1052.4|1052.4|1052|500
1615991130000|2021-03-17 14:25:30|1052.4||1052.4||1052.4||1052.4||0
1615991140000|2021-03-17 14:25:40|1052.2|1051.8|1053|1052.4|1053|1052.6|1052.2|1051.8|5070
1615991150000|2021-03-17 14:25:50|1052.8|1052.6|1052.6|1052.2|1052.8|1052.8|1052.4|1052|6464
1615991160000|2021-03-17 14:26:00|1052.2|1052|1052.2|1051.6|1052.6|1052.2|1052|1051.4|14011
1615991170000|2021-03-17 14:26:10||1051.8||1051.6||1051.8||1051.6|0
1615991180000|2021-03-17 14:26:20|1052.4|1051.8|1052.6|1052.2|1052.8|1052.4|1052.4|1051.8|3898
1615991190000|2021-03-17 14:26:30|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.8|1052.2|3759
1615991200000|2021-03-17 14:26:40|1052.6|1052|1052|1051.6|1052.6|1052|1052|1051.6|4032
1615991210000|2021-03-17 14:26:50|1052.2|1051.8|1051.8|1051.2|1052.2|1051.8|1051.6|1051.2|2939
1615991220000|2021-03-17 14:27:00|1052|1051.4|1052.4|1051.8|1052.6|1052|1052|1051.4|41
1615991230000|2021-03-17 14:27:10|1052.2|1051.6|1052|1051.6|1052.4|1052|1052|1051.6|2484
1615991240000|2021-03-17 14:27:20||1051.4||1051.6||1051.6||1051.4|0
1615991250000|2021-03-17 14:27:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1615991260000|2021-03-17 14:27:40|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|42
1615991270000|2021-03-17 14:27:50|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.6|1051.2|4543
1615991280000|2021-03-17 14:28:00|1051.8|1051.2|1051|1050.8|1051.8|1051.2|1051|1050.6|6408
1615991290000|2021-03-17 14:28:10|1050.8|1050.6|1050.4|1050|1050.8|1050.6|1050.4|1050|4920
1615991300000|2021-03-17 14:28:20|1050.2|1049.8|1049.4|1049|1050.4|1050|1049.4|1048.8|11561
1615991310000|2021-03-17 14:28:30|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.4|4873
1615991320000|2021-03-17 14:28:40|1049.6|1049.2|1050.2|1049.8|1050.2|1050|1049.6|1049.2|5278
1615991330000|2021-03-17 14:28:50|1050|1049.6|1049.8|1049.2|1050|1049.6|1049.8|1049.2|1017
1615991340000|2021-03-17 14:29:00|1049.6|1049|1049.6|1049|1049.8|1049.2|1049.2|1048.8|1240
1615991350000|2021-03-17 14:29:10|1049.4|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1615991360000|2021-03-17 14:29:20|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|300
1615991370000|2021-03-17 14:29:30|1049.4|1049.4|1049.4|1048.8|1049.4|1049.4|1049.4|1048.8|3559
1615991380000|2021-03-17 14:29:40|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.8|503
1615991390000|2021-03-17 14:29:50|1049.6|1049.2|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|603
1615991400000|2021-03-17 14:30:00|1049|1048.6|1047.6|1047|1049|1048.8|1047.4|1047|29592
1615991410000|2021-03-17 14:30:10|1047.4|1047.2|1046.6|1046|1047.4|1047.4|1046.4|1046|27206
1615991420000|2021-03-17 14:30:20|1046.4|1046.2|1046.4|1046.2|1047|1046.6|1046.2|1045.8|9646
1615991430000|2021-03-17 14:30:30|1046.6|1046|1047|1046.6|1047|1046.6|1046.6|1046|2531
1615991440000|2021-03-17 14:30:40|1047.2|1046.8|1046.8|1046.2|1047.4|1047.2|1046.4|1046.2|16216
1615991450000|2021-03-17 14:30:50|1047|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|0
1615991460000|2021-03-17 14:31:00|1047.2|1046.6|1048.8|1048.4|1049|1048.4|1047.2|1046.6|7180
1615991470000|2021-03-17 14:31:10|1049|1047.8|1048.4|1048.2|1049|1048.2|1048|1047.8|26051
1615991480000|2021-03-17 14:31:20|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|2
1615991490000|2021-03-17 14:31:30|1048.4|1048|1048.6|1048.4|1049|1048.4|1048.4|1048|1996
1615991500000|2021-03-17 14:31:40|1048.8|1048.6|1049|1048.6|1049.6|1049.2|1048.8|1048.6|13620
1615991510000|2021-03-17 14:31:50|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|1519
1615991520000|2021-03-17 14:32:00|1049.2|1048.8|1048.8|1048.4|1049.2|1049|1048.6|1048.2|12957
1615991530000|2021-03-17 14:32:10|1048.6|1048.2|1048.2|1047.8|1048.8|1048.4|1047.8|1047.4|14293
1615991540000|2021-03-17 14:32:20|1048|1047.6|1047.8|1047.4|1048.4|1048|1047.8|1047.4|1007
1615991550000|2021-03-17 14:32:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.4|3221
1615991560000|2021-03-17 14:32:40|1048.4|1048|1048.4|1047.8|1048.4|1048|1048.4|1047.8|2636
1615991570000|2021-03-17 14:32:50|1048.6|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2292
1615991580000|2021-03-17 14:33:00|1048.8|1048.4|1049|1048.8|1049.2|1048.8|1048.6|1048.2|3857
1615991590000|2021-03-17 14:33:10|1049.2|1048.4|1049.2|1048.8|1049.4|1049|1049.2|1048.4|500
1615991600000|2021-03-17 14:33:20|1049.4|1048.6|1049.8|1049.4|1049.8|1049.4|1049.4|1048.6|3438
1615991610000|2021-03-17 14:33:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.4|1049.4|1049.2|7378
1615991620000|2021-03-17 14:33:40||1049.4||1049.4||1049.4||1049.4|0
1615991630000|2021-03-17 14:33:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1048.8|1255
1615991640000|2021-03-17 14:34:00|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|41
1615991650000|2021-03-17 14:34:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|883
1615991660000|2021-03-17 14:34:20|1049.8|1049.4|1049.6|1049|1049.8|1049.4|1049.4|1049|1222
1615991670000|2021-03-17 14:34:30|1049.4||1049.4||1049.4||1049.4||0
1615991680000|2021-03-17 14:34:40|1049.2|1048.8|1048.8|1048.4|1049.4|1049|1048.8|1048.4|2161
1615991690000|2021-03-17 14:34:50||1048.6||1048.6||1048.6||1048.4|1392
1615991700000|2021-03-17 14:35:00|1049|1048.8|1049.2|1048.8|1049.2|1049|1048.8|1048.4|10768
1615991720000|2021-03-17 14:35:20|1049||1049.2||1049.2||1049||5000
1615991730000|2021-03-17 14:35:30|1049|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.4|2954
1615991740000|2021-03-17 14:35:40|1049.4|1049.2|1048.8|1048.4|1049.8|1049.2|1048.6|1048.4|9496
1615991750000|2021-03-17 14:35:50|1048.2|1048.2|1048|1047.6|1048.8|1048.2|1047.8|1047.6|30137
1615991760000|2021-03-17 14:36:00|1047.8|1047.8|1048.6|1048.2|1048.6|1048.2|1047.8|1047.8|2860
1615991770000|2021-03-17 14:36:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1615991780000|2021-03-17 14:36:20|1048.4||1048.6||1048.6||1048.4||41
1615991790000|2021-03-17 14:36:30|1048.4|1048|1048|1047.8|1048.4|1048|1048|1047.6|3213
1615991800000|2021-03-17 14:36:40|1048.2|1048|1048.8|1048.4|1048.8|1048.4|1048.2|1048|1561
1615991810000|2021-03-17 14:36:50|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1047.8|1047.6|13252
1615991820000|2021-03-17 14:37:00|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|8627
1615991830000|2021-03-17 14:37:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|9413
1615991840000|2021-03-17 14:37:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|2935
1615991850000|2021-03-17 14:37:30||1048.2||1048.2||1048.2||1048.2|0
1615991860000|2021-03-17 14:37:40|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.2|2210
1615991870000|2021-03-17 14:37:50|1048.8|1048.2|1048.8|1048.6|1048.8|1048.6|1048.8|1048.2|375
1615991880000|2021-03-17 14:38:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|948
1615991890000|2021-03-17 14:38:10|1048.8|1048.6|1049.2|1048.8|1049.4|1049.2|1048.8|1048.6|22466
1615991900000|2021-03-17 14:38:20|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|2040
1615991910000|2021-03-17 14:38:30|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1635
1615991920000|2021-03-17 14:38:40|1049.2|1048.8|1048.6|1048.2|1049.2|1048.8|1048.4|1048.2|3599
1615991930000|2021-03-17 14:38:50|1048.4||1048.4||1048.4||1048.4||331
1615991940000|2021-03-17 14:39:00|1048.6|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|5251
1615991960000|2021-03-17 14:39:20|1049|1048.6|1048|1047.6|1049|1048.6|1048|1047.6|9693
1615991970000|2021-03-17 14:39:30|1048.2|1047.8|1048|1047.8|1048.4|1048|1047.6|1046.8|15439
1615991980000|2021-03-17 14:39:40|1048.2|1048|1048.2|1047.8|1048.4|1048.2|1048|1047.8|2145
1615991990000|2021-03-17 14:39:50|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1047.8|1213
1615992000000|2021-03-17 14:40:00||1047.8||1047.8||1048||1047.8|100
1615992010000|2021-03-17 14:40:10|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.2|1967
1615992020000|2021-03-17 14:40:20|1048|1047.6|1048|1047.8|1048.2|1047.8|1047.8|1047.6|0
1615992030000|2021-03-17 14:40:30|1047.8|1047.6|1048.2|1047.8|1048.2|1048|1047.6|1047.2|8196
1615992040000|2021-03-17 14:40:40|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1048|1047.6|172
1615992050000|2021-03-17 14:40:50|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.2|0
1615992060000|2021-03-17 14:41:00|1048.6|1048.4|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|575
1615992070000|2021-03-17 14:41:10|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1615992080000|2021-03-17 14:41:20|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|406
1615992090000|2021-03-17 14:41:30|1048.6|1047.8|1048.8|1048.4|1048.8|1048.4|1048.6|1047.8|3026
1615992100000|2021-03-17 14:41:40|1049||1048.8||1049||1048.8||0
1615992110000|2021-03-17 14:41:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|3088
1615992120000|2021-03-17 14:42:00|1048.2|1047.8|1047|1046.6|1048.2|1047.8|1047|1046.6|5654
1615992130000|2021-03-17 14:42:10|1046.8|1046.4|1047.2|1046.8|1047.4|1047|1046.8|1046.4|2797
1615992140000|2021-03-17 14:42:20|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|0
1615992150000|2021-03-17 14:42:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1045.8|0
1615992160000|2021-03-17 14:42:40|1046|1045.8|1046|1045.8|1046|1046|1046|1045.8|0
1615992170000|2021-03-17 14:42:50|1046.2|1046|1045.6|1045.2|1046.4|1046|1045.4|1045|4825
1615992180000|2021-03-17 14:43:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1615992190000|2021-03-17 14:43:10|1045.6||1045.6||1045.6||1045.6||0
1615992200000|2021-03-17 14:43:20|1045.8|1045.2|1045.8|1045.4|1045.8|1045.6|1045.8|1045|598
1615992210000|2021-03-17 14:43:30|1046|1045.6|1046.2|1045.8|1046.4|1045.8|1046|1045.6|1405
1615992220000|2021-03-17 14:43:40|1046|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.2|1732
1615992230000|2021-03-17 14:43:50|1046|1045.6|1046.4|1045.8|1046.4|1046|1046|1045.6|1705
1615992240000|2021-03-17 14:44:00|1046.2|1046.2|1046.2|1046|1046.4|1046.2|1046.2|1045.8|13530
1615992260000|2021-03-17 14:44:20|1046|1045.8|1045.4|1045|1046.2|1046|1045.4|1045|4884
1615992270000|2021-03-17 14:44:30|1045.6|1045.2|1046.2|1045.8|1046.2|1045.8|1045.4|1045.2|1079
1615992280000|2021-03-17 14:44:40|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.6|1045.2|1454
1615992290000|2021-03-17 14:44:50|1046|1045.4|1046.2|1045.6|1046.2|1045.6|1046|1045.4|40
1615992300000|2021-03-17 14:45:00|1046|1045.4|1046|1045.6|1046.2|1045.6|1046|1045.4|0
1615992310000|2021-03-17 14:45:10|1046.2|1045.8|1046.2|1045.8|1046.8|1046.4|1046|1045.6|12804
1615992320000|2021-03-17 14:45:20|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1045.8|3740
1615992340000|2021-03-17 14:45:40|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046|1045.6|5657
1615992350000|2021-03-17 14:45:50|1046.4|1046|1047.6|1047.4|1047.8|1047.4|1046.4|1046|335
1615992360000|2021-03-17 14:46:00|1047.8|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.6|3427
1615992370000|2021-03-17 14:46:10|1047.6|1047.4|1047.6|1047|1047.6|1047.4|1047.4|1047|2955
1615992380000|2021-03-17 14:46:20|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|1406
1615992390000|2021-03-17 14:46:30|1047.6|1047.2|1047.4|1047|1047.8|1047.6|1047.4|1047|2235
1615992400000|2021-03-17 14:46:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1615992410000|2021-03-17 14:46:50|1047.4|1047.4|1047.6|1047.4|1047.6|1047.4|1047.4|1047.4|565
1615992420000|2021-03-17 14:47:00|1047.4|1047.2|1046.8|1046.4|1047.4|1047.2|1046.8|1046.4|116
1615992430000|2021-03-17 14:47:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1615992440000|2021-03-17 14:47:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1615992450000|2021-03-17 14:47:30|1047|1046.6|1046.8|1046.4|1047.4|1047|1046.8|1046.4|7576
1615992460000|2021-03-17 14:47:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1615992470000|2021-03-17 14:47:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1615992480000|2021-03-17 14:48:00|1047.4|1047|1047.2|1046.8|1047.4|1047|1046.8|1046.4|3892
1615992490000|2021-03-17 14:48:10|1047|1046.6|1046.4|1046|1047|1046.6|1046.4|1046|7467
1615992500000|2021-03-17 14:48:20|1046.6|1046.2|1046.8|1046.4|1047|1046.6|1046.6|1046.2|5377
1615992510000|2021-03-17 14:48:30|1046.6|1046.2|1046|1045.4|1046.6|1046.2|1045.8|1045.4|3243
1615992520000|2021-03-17 14:48:40|1045.8|1045.6|1046.6|1046.2|1046.6|1046.4|1045.8|1045.6|1032
1615992530000|2021-03-17 14:48:50|1046.4|1046|1046.6|1046.2|1046.8|1046.2|1046.2|1046|5595
1615992540000|2021-03-17 14:49:00|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1045.8|1045.4|6833
1615992550000|2021-03-17 14:49:10|1046.4|1046|1046.4|1046|1046.4|1046|1046|1045.8|592
1615992560000|2021-03-17 14:49:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1615992570000|2021-03-17 14:49:30|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|0
1615992580000|2021-03-17 14:49:40|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|500
1615992590000|2021-03-17 14:49:50|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.8|1638
1615992600000|2021-03-17 14:50:00|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|500
1615992610000|2021-03-17 14:50:10|1046|1045.8|1046.2|1046|1046.2|1046|1046|1045.8|0
1615992620000|2021-03-17 14:50:20|1046|1045.8|1047.8|1047.4|1048.2|1047.8|1046|1045.8|21200
1615992630000|2021-03-17 14:50:30|1048|1047.6|1047.2|1046.6|1048|1047.6|1046.8|1046.4|1949
1615992640000|2021-03-17 14:50:40|1047|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.2|0
1615992650000|2021-03-17 14:50:50|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|0
1615992660000|2021-03-17 14:51:00|1046.4|1046|1046.2|1045.6|1046.6|1046.2|1046.2|1045.6|2323
1615992670000|2021-03-17 14:51:10|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.4|0
1615992680000|2021-03-17 14:51:20|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|905
1615992690000|2021-03-17 14:51:30|1046.4||1046.4||1046.4||1046.4||0
1615992700000|2021-03-17 14:51:40|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|2
1615992710000|2021-03-17 14:51:50||1045.6||1045.8||1045.8||1045.6|0
1615992720000|2021-03-17 14:52:00|1046|1045.6|1046.4|1046|1046.4|1046.2|1046|1045.4|822
1615992730000|2021-03-17 14:52:10|1046.2|1045.6|1045.6|1045|1046.2|1045.6|1045.6|1045|6764
1615992740000|2021-03-17 14:52:20|1045.8|1045.2|1046|1045.6|1046.2|1045.6|1045.4|1045.2|7929
1615992750000|2021-03-17 14:52:30|1046.2||1046||1046.2||1046||0
1615992760000|2021-03-17 14:52:40|1046.2|1045.8|1046.4|1046|1046.6|1046|1046|1045.8|40
1615992770000|2021-03-17 14:52:50|1046.2|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|440
1615992780000|2021-03-17 14:53:00|1046.2|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1046|1601
1615992790000|2021-03-17 14:53:10|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1615992800000|2021-03-17 14:53:20|1047|1046.6|1047.2|1046.6|1047.6|1047.2|1047|1046.6|3159
1615992810000|2021-03-17 14:53:30|1047|1046.8|1046.6|1046.4|1047|1046.8|1046.6|1046.4|1020
1615992820000|2021-03-17 14:53:40|1046.8|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|821
1615992830000|2021-03-17 14:53:50|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|9179
1615992840000|2021-03-17 14:54:00|1046.4|1046.2|1046.6|1046|1046.6|1046.2|1045.8|1045.6|8391
1615992850000|2021-03-17 14:54:10|1046.4|1045.8|1046.2|1045.8|1046.6|1046|1046.2|1045.8|43
1615992860000|2021-03-17 14:54:20|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.6|0
1615992870000|2021-03-17 14:54:30|1046.2|1046|1046.2|1045.8|1046.4|1046.2|1046.2|1045.8|1780
1615992880000|2021-03-17 14:54:40|1046.4|1046|1046.6|1046|1046.6|1046.2|1046.2|1045.8|307
1615992890000|2021-03-17 14:54:50|1046.8|1046.2|1046.6|1046.2|1047|1046.6|1046.6|1046.2|1429
1615992900000|2021-03-17 14:55:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|137
1615992910000|2021-03-17 14:55:10|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.2|1046|0
1615992920000|2021-03-17 14:55:20|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.4|1046|846
1615992930000|2021-03-17 14:55:30|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|0
1615992940000|2021-03-17 14:55:40|1046.6||1046.6||1046.6||1046.6||0
1615992950000|2021-03-17 14:55:50|1046.4|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|10121
1615992960000|2021-03-17 14:56:00|1046|1045.6|1045.4|1045|1046|1045.6|1045.4|1045|1743
1615992970000|2021-03-17 14:56:10|1045.2|1044.8|1045|1044.4|1045.4|1044.8|1044.8|1044.4|7643
1615992980000|2021-03-17 14:56:20|1045.2|1044.6|1045.4|1045.2|1045.4|1045.2|1045.2|1044.4|4300
1615992990000|2021-03-17 14:56:30|1045.2|1045|1045.8|1045.4|1045.8|1045.4|1045.2|1044.8|3469
1615993000000|2021-03-17 14:56:40|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.4|0
1615993010000|2021-03-17 14:56:50|1045.6|1045.4|1045.4|1045|1045.6|1045.4|1045.4|1045|2594
1615993020000|2021-03-17 14:57:00|1045.6|1045.2|1045.6|1045|1045.6|1045.4|1045.6|1045|2938
1615993030000|2021-03-17 14:57:10|1045.4|1045.4|1045.8|1045.4|1046|1045.6|1045.4|1045|3264
1615993040000|2021-03-17 14:57:20|1045.6|1045|1045.8|1045.4|1045.8|1045.6|1045.4|1044.8|10500
1615993050000|2021-03-17 14:57:30|1045.6|1045.2|1046|1045.4|1046|1045.8|1045.6|1045.2|5629
1615993060000|2021-03-17 14:57:40|1046.2|1045.6|1046.6|1046.2|1046.6|1046.2|1046.2|1045.6|1351
1615993070000|2021-03-17 14:57:50|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.4|1046|2790
1615993080000|2021-03-17 14:58:00|1046.6|1046.6|1047.4|1047|1047.4|1047|1046.6|1046.4|2533
1615993090000|2021-03-17 14:58:10|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1401
1615993120000|2021-03-17 14:58:40|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|1658
1615993130000|2021-03-17 14:58:50|1047.4||1047.6||1047.6||1047.4||0
1615993140000|2021-03-17 14:59:00|1047.4|1047|1047.6|1047.2|1047.8|1047.6|1047|1046.8|25153
1615993150000|2021-03-17 14:59:10|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.6|1047.4|1490
1615993160000|2021-03-17 14:59:20|1048|1047.6|1049|1048.6|1049|1048.6|1048|1047.6|3292
1615993170000|2021-03-17 14:59:30|1049.2|1048.8|1048.8|1048.2|1049.2|1048.8|1048.6|1048.2|3722
1615993180000|2021-03-17 14:59:40|1048.6|1048|1048|1047.6|1048.6|1048|1047.8|1047.6|4667
1615993190000|2021-03-17 14:59:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1407
1615993200000|2021-03-17 15:00:00|1048|1048|1048|1047.8|1048|1048|1048|1047.8|8
1615993210000|2021-03-17 15:00:10|1048.2|1048|1048.4|1047.8|1048.6|1048.2|1048.2|1047.8|2055
1615993220000|2021-03-17 15:00:20|1048.2|1048|1048.4|1048|1048.4|1048.2|1047.8|1047.6|18465
1615993240000|2021-03-17 15:00:40|1048.2|1048.2|1048.8|1048.2|1048.8|1048.4|1048.2|1048.2|6132
1615993250000|2021-03-17 15:00:50|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1767
1615993260000|2021-03-17 15:01:00|1048.6|1048.2|1048.6|1048.2|1049|1048.6|1048.4|1048|4597
1615993270000|2021-03-17 15:01:10|1048.8|1048|1048.4|1048|1048.8|1048|1048.2|1048|503
1615993280000|2021-03-17 15:01:20|1048.6|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1615993290000|2021-03-17 15:01:30|1049|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.6|2804
1615993300000|2021-03-17 15:01:40|1049.2|1049|1049.8|1049.4|1050|1049.8|1049.2|1049|9291
1615993310000|2021-03-17 15:01:50|1049.4|1049.2|1049.4|1048.8|1050|1049.4|1049.2|1048.8|4544
1615993320000|2021-03-17 15:02:00|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|1944
1615993330000|2021-03-17 15:02:10|1049.4|1049|1050.6|1050.4|1050.6|1050.4|1049.4|1049|6315
1615993340000|2021-03-17 15:02:20|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.6|1050.4|550
1615993350000|2021-03-17 15:02:30|1051.2|1050.8|1051.8|1051.2|1051.8|1051.2|1051.2|1050.8|1400
1615993360000|2021-03-17 15:02:40|1052|1051.4|1052|1051.6|1052.4|1052|1051.8|1051.4|6405
1615993370000|2021-03-17 15:02:50|1051.8|1051.4|1052|1051.6|1052|1051.8|1051.6|1051.2|14197
1615993380000|2021-03-17 15:03:00|1051.8||1051.8||1051.8||1051.8||0
1615993390000|2021-03-17 15:03:10|1052|1051.4|1052.4|1052|1052.4|1052|1052|1051.2|1398
1615993400000|2021-03-17 15:03:20|1052.2|1051.8|1052|1051.6|1052.2|1052|1052|1051.6|1723
1615993410000|2021-03-17 15:03:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|3886
1615993420000|2021-03-17 15:03:40|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.6|1050.4|3244
1615993430000|2021-03-17 15:03:50|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|3024
1615993440000|2021-03-17 15:04:00|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.4|799
1615993450000|2021-03-17 15:04:10|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1050.8|2824
1615993460000|2021-03-17 15:04:20|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|1185
1615993470000|2021-03-17 15:04:30|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|0
1615993480000|2021-03-17 15:04:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1615993490000|2021-03-17 15:04:50|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|900
1615993500000|2021-03-17 15:05:00|1052.6|1052.2|1052.8|1052.2|1053|1052.4|1052.6|1052|458
1615993510000|2021-03-17 15:05:10|1052.6|1052.4|1052|1051.6|1052.8|1052.4|1051.8|1051.6|5323
1615993520000|2021-03-17 15:05:20|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052|1051.6|2212
1615993530000|2021-03-17 15:05:30|1052.6|1052|1053|1052.6|1053|1052.6|1052.4|1052|3080
1615993560000|2021-03-17 15:06:00|||||||||200
1615993570000|2021-03-17 15:06:10|1052.8|1052.4|1052.6|1052.2|1053.4|1053|1052.4|1052.2|27401
1615993580000|2021-03-17 15:06:20|1052.2|1052.4|1052|1051.6|1052.2|1052.4|1051.8|1051.6|8700
1615993590000|2021-03-17 15:06:30|1052.2|1051.4|1052|1051.8|1052.2|1051.8|1052|1051.4|0
1615993600000|2021-03-17 15:06:40|1052.2|1052|1052.2|1052|1052.2|1052|1052.2|1051.8|43
1615993610000|2021-03-17 15:06:50|1052.4|1052.2|1053.2|1052.8|1053.2|1052.8|1052.4|1052.2|10024
1615993620000|2021-03-17 15:07:00|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.6|1936
1615993630000|2021-03-17 15:07:10|1053|1052.4|1053.4|1053|1053.6|1053.2|1052.8|1052.4|1240
1615993640000|2021-03-17 15:07:20|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|300
1615993650000|2021-03-17 15:07:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|0
1615993660000|2021-03-17 15:07:40|1053.6||1053.6||1053.6||1053.6||0
1615993670000|2021-03-17 15:07:50|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1410
1615993680000|2021-03-17 15:08:00||1053.6||1053.4||1053.6||1053.4|384
1615993690000|2021-03-17 15:08:10||1053.6||1053.4||1053.6||1053.4|1715
1615993700000|2021-03-17 15:08:20|1053.6|1053.6|1053.8|1053.2|1053.8|1053.6|1053.2|1052.8|7382
1615993710000|2021-03-17 15:08:30||1053.6||1053.6||1053.6||1053.4|1856
1615993720000|2021-03-17 15:08:40|1054|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.6|1665
1615993730000|2021-03-17 15:08:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.6|1100
1615993740000|2021-03-17 15:09:00|1053.8|1053.6|1054|1053.8|1054.2|1054|1053.8|1053.6|2503
1615993750000|2021-03-17 15:09:10|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|3677
1615993760000|2021-03-17 15:09:20|1054.2|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|4408
1615993800000|2021-03-17 15:10:00|1054.2|1053.4|1054.8|1054.4|1054.8|1054.4|1054|1053.4|12964
1615993810000|2021-03-17 15:10:10|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|1458
1615993820000|2021-03-17 15:10:20|1055.2|1054.8|1055.6|1055|1055.6|1055|1055|1054.6|9380
1615993830000|2021-03-17 15:10:30|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.8|1055.2|7566
1615993840000|2021-03-17 15:10:40|1055.8|1055.8|1055.8|1055.4|1056|1055.8|1055.6|1055.4|2507
1615993850000|2021-03-17 15:10:50|1056|1055.6|1055.8|1055.4|1056|1055.8|1055.8|1055.4|369
1615993860000|2021-03-17 15:11:00|1055.6|1055|1055.2|1055|1055.6|1055.4|1055.2|1054.8|10954
1615993870000|2021-03-17 15:11:10|1055.4|1054.8|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|6389
1615993880000|2021-03-17 15:11:20|1055.2|1055.2|1054.8|1054.4|1055.2|1055.2|1054.4|1054|4400
1615993890000|2021-03-17 15:11:30|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|3705
1615993900000|2021-03-17 15:11:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1054.8|541
1615993920000|2021-03-17 15:12:00|1055.2|1054.8|1054.6|1054.2|1055.2|1054.8|1054.6|1054.2|3856
1615993930000|2021-03-17 15:12:10|1054.8|1054.4|1055.2|1055|1055.2|1055|1054.8|1054.4|4052
1615993940000|2021-03-17 15:12:20|1055|1054.8|1055.2|1055|1055.2|1055|1055|1054.6|2776
1615993960000|2021-03-17 15:12:40|1055|1054.8|1055|1054.8|1055.2|1055|1055|1054.8|536
1615993970000|2021-03-17 15:12:50|1055.2||1055||1055.2||1055||277
1615993980000|2021-03-17 15:13:00|1054.8|1054.6|1054.6|1054.4|1054.8|1054.6|1054.6|1054.4|2068
1615993990000|2021-03-17 15:13:10|1054.8||1054.6||1054.8||1054.6||100
1615994000000|2021-03-17 15:13:20|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.6|1054.2|1206
1615994010000|2021-03-17 15:13:30|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|442
1615994020000|2021-03-17 15:13:40||1054.2||1054.4||1054.4||1054.2|0
1615994030000|2021-03-17 15:13:50|1055|1054.6|1055.4|1055.2|1055.4|1055.2|1055|1054.6|1527
1615994040000|2021-03-17 15:14:00|1055.6|1055.4|1056.2|1056|1056.4|1056|1055.6|1055.4|5491
1615994050000|2021-03-17 15:14:10|1056.4||1056.2||1056.4||1056.2||0
1615994070000|2021-03-17 15:14:30|1056|1055.8|1055.8|1055.6|1056.2|1056|1055.8|1055.6|3541
1615994080000|2021-03-17 15:14:40|1055.6|1055.2|1056.2|1055.8|1056.2|1055.8|1055.4|1055.2|9829
1615994090000|2021-03-17 15:14:50|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|541
1615994100000|2021-03-17 15:15:00|1056.2|1055.8|1056.2|1055.8|1056.2|1056|1055.8|1055.6|1830
1615994110000|2021-03-17 15:15:10|1056|1055.6|1055.4|1055|1056|1055.6|1055.2|1054.8|6192
1615994120000|2021-03-17 15:15:20|1055.2|1055.2|1055.8|1055.4|1055.8|1055.4|1055.2|1055.2|0
1615994130000|2021-03-17 15:15:30|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1615994140000|2021-03-17 15:15:40|1055.4|1055|1055.2|1055|1055.4|1055.2|1055|1054.8|3297
1615994150000|2021-03-17 15:15:50|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|7
1615994160000|2021-03-17 15:16:00|1055.2|1055|1055|1054.8|1055.4|1055|1055|1054.8|1454
1615994170000|2021-03-17 15:16:10|1054.8|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.4|2330
1615994180000|2021-03-17 15:16:20||1054.6||1054.8||1054.8||1054.6|1539
1615994190000|2021-03-17 15:16:30|1055.2|1055|1055.8|1055.4|1056|1055.4|1055.2|1055|6976
1615994210000|2021-03-17 15:16:50|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.2|1055|6259
1615994220000|2021-03-17 15:17:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1393
1615994230000|2021-03-17 15:17:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1000
1615994240000|2021-03-17 15:17:20|1056||1056||1056||1056||0
1615994250000|2021-03-17 15:17:30||1055.6||1055.6||1055.6||1055.6|0
1615994260000|2021-03-17 15:17:40|1055.8|1055.4|1055.2|1054.8|1055.8|1055.4|1055.2|1054.8|10899
1615994270000|2021-03-17 15:17:50||1055||1055||1055||1055|0
1615994280000|2021-03-17 15:18:00|1055|1054.8|1054.8|1054.6|1055.2|1054.8|1054.6|1054.4|4602
1615994290000|2021-03-17 15:18:10|1055|1054.4|1054.4|1053.8|1055|1054.4|1054.4|1053.8|1864
1615994300000|2021-03-17 15:18:20|1054.2||1054||1054.2||1054||700
1615994310000|2021-03-17 15:18:30|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.4|1053.2|1611
1615994320000|2021-03-17 15:18:40||1053.4||1053.4||1053.4||1053.4|0
1615994330000|2021-03-17 15:18:50|1053.8|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.6|4401
1615994340000|2021-03-17 15:19:00|1054.4|1054|1054.6|1054.2|1054.6|1054.4|1054.4|1054|5040
1615994360000|2021-03-17 15:19:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|10295
1615994380000|2021-03-17 15:19:40|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|5572
1615994390000|2021-03-17 15:19:50|1054.6||1054.4||1054.6||1054.4||500
1615994400000|2021-03-17 15:20:00|1054.2|1054|1054|1053.4|1054.2|1054|1054|1053.4|925
1615994410000|2021-03-17 15:20:10||1053.6||1053.6||1053.8||1053.6|679
1615994420000|2021-03-17 15:20:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|240
1615994430000|2021-03-17 15:20:30|1054|1053.6|1054.6|1054|1054.6|1054.2|1054|1053.6|2898
1615994450000|2021-03-17 15:20:50|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|2486
1615994460000|2021-03-17 15:21:00|1054.6|1054.2|1055|1054.6|1055|1054.8|1054.6|1054.2|3047
1615994470000|2021-03-17 15:21:10|1054.8|1054.4|1054.4|1054.2|1054.8|1054.6|1054.4|1054.2|2989
1615994480000|2021-03-17 15:21:20|1054.2|1054|1054.2|1054|1054.4|1054.2|1054|1053.6|10728
1615994490000|2021-03-17 15:21:30||1053.8||1053.8||1053.8||1053.8|520
1615994500000|2021-03-17 15:21:40|1054|1054|1053.8|1053.4|1054|1054|1053.8|1053.4|2001
1615994510000|2021-03-17 15:21:50||1053.6||1053.6||1053.6||1053.6|0
1615994520000|2021-03-17 15:22:00|1054|1053.8|1054.8|1054.2|1054.8|1054.4|1054|1053.8|1452
1615994530000|2021-03-17 15:22:10|1054.6|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.2|1942
1615994540000|2021-03-17 15:22:20|1055||1055||1055||1055||0
1615994550000|2021-03-17 15:22:30|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1055|0
1615994560000|2021-03-17 15:22:40|1055.4|1054.8|1055.8|1055.2|1055.8|1055.4|1055.4|1054.8|3352
1615994600000|2021-03-17 15:23:20|1055.4|1055.4|1055.8|1055.4|1055.8|1055.6|1055.4|1055.2|3641
1615994610000|2021-03-17 15:23:30|1055.6|1055.2|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|2789
1615994620000|2021-03-17 15:23:40||1055||1055.2||1055.2||1055|1845
1615994630000|2021-03-17 15:23:50|1055.6|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|2735
1615994640000|2021-03-17 15:24:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|6671
1615994650000|2021-03-17 15:24:10|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|6239
1615994660000|2021-03-17 15:24:20|1055.4|1054.8|1055|1054.6|1055.4|1055|1054.8|1054.4|5926
1615994670000|2021-03-17 15:24:30|1054.8|1054.8|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|705
1615994690000|2021-03-17 15:24:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|0
1615994700000|2021-03-17 15:25:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1615994720000|2021-03-17 15:25:20||1054.6||1054.6||1054.6||1054.6|850
1615994730000|2021-03-17 15:25:30||1054.4||1054.4||1054.4||1054.4|0
1615994740000|2021-03-17 15:25:40||1054.6||1054.6||1054.6||1054.4|0
1615994750000|2021-03-17 15:25:50|1055|1054.8|1054.4|1054|1055|1054.8|1054.4|1054|6670
1615994760000|2021-03-17 15:26:00|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.8|1429
1615994770000|2021-03-17 15:26:10|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1023
1615994790000|2021-03-17 15:26:30|1055|1054.4|1055.2|1055|1055.2|1055|1055|1054.4|19301
1615994800000|2021-03-17 15:26:40|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.6|1054.2|3289
1615994830000|2021-03-17 15:27:10|1054.4|1054.2|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1851
1615994840000|2021-03-17 15:27:20|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|5559
1615994850000|2021-03-17 15:27:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|4179
1615994860000|2021-03-17 15:27:40|||||||||250
1615994870000|2021-03-17 15:27:50|1053.8||1053.8||1053.8||1053.8||0
1615994880000|2021-03-17 15:28:00|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|1911
1615994910000|2021-03-17 15:28:30|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|584
1615994920000|2021-03-17 15:28:40|1054|1054|1054|1053.8|1054|1054|1054|1053.8|0
1615994930000|2021-03-17 15:28:50|1054.2|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1615994940000|2021-03-17 15:29:00|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|84
1615994950000|2021-03-17 15:29:10|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|435
1615994960000|2021-03-17 15:29:20|1054.4|1054.2|1054|1053.8|1054.4|1054.2|1054|1053.8|5488
1615994970000|2021-03-17 15:29:30|1053.8|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.6|1864
1615995000000|2021-03-17 15:30:00|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|1002
1615995010000|2021-03-17 15:30:10|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|172
1615995020000|2021-03-17 15:30:20|1053.8|1053.8|1053.8|1053.6|1053.8|1053.8|1053.6|1053.2|4861
1615995060000|2021-03-17 15:31:00|1054|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|1627
1615995070000|2021-03-17 15:31:10|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1053.8|440
1615995080000|2021-03-17 15:31:20||1053.8||1054||1054||1053.8|0
1615995090000|2021-03-17 15:31:30|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|434
1615995100000|2021-03-17 15:31:40|1053.8|1053.8|1053.8|1053.6|1053.8|1053.8|1053.8|1053.6|503
1615995110000|2021-03-17 15:31:50|1053.6|1053.4|1053.8|1053.6|1053.8|1053.6|1053.6|1053.4|2035
1615995120000|2021-03-17 15:32:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|5160
1615995130000|2021-03-17 15:32:10|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|6957
1615995140000|2021-03-17 15:32:20|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|725
1615995150000|2021-03-17 15:32:30|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|1466
1615995160000|2021-03-17 15:32:40|1054.4||1054.4||1054.4||1054.4||41
1615995170000|2021-03-17 15:32:50|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054|539
1615995190000|2021-03-17 15:33:10|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|399
1615995200000|2021-03-17 15:33:20||1054.8||1054.6||1054.8||1054.6|0
1615995220000|2021-03-17 15:33:40|1054.8|1054.4|1055.2|1055|1055.2|1055|1054.8|1054.4|6555
1615995230000|2021-03-17 15:33:50|1055|1054.8|1054.8|1054.4|1055|1054.8|1054.8|1054.4|2500
1615995250000|2021-03-17 15:34:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054|1053.6|15293
1615995270000|2021-03-17 15:34:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|185
1615995280000|2021-03-17 15:34:40|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|8109
1615995290000|2021-03-17 15:34:50|1055|1054.6|1055|1054.8|1055|1054.8|1054.8|1054.6|7678
1615995300000|2021-03-17 15:35:00|1054.8|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|1428
1615995310000|2021-03-17 15:35:10|1055||1055||1055||1055||1356
1615995320000|2021-03-17 15:35:20|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|19
1615995330000|2021-03-17 15:35:30|1055.6|1054.8|1056|1055.6|1056|1055.6|1055.6|1054.8|9914
1615995340000|2021-03-17 15:35:40|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|2427
1615995350000|2021-03-17 15:35:50||1055.8||1055.6||1055.8||1055.6|0
1615995360000|2021-03-17 15:36:00|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|1189
1615995370000|2021-03-17 15:36:10|1055.8|1055.4|1055.8|1055.6|1055.8|1055.6|1055.4|1055.2|4392
1615995380000|2021-03-17 15:36:20|1056||1056||1056||1056||0
1615995390000|2021-03-17 15:36:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2145
1615995400000|2021-03-17 15:36:40|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|1849
1615995410000|2021-03-17 15:36:50|1055.4|1055|1055.4|1055|1055.4|1055.4|1055.4|1055|248
1615995420000|2021-03-17 15:37:00|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|0
1615995430000|2021-03-17 15:37:10|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1054.8|5872
1615995440000|2021-03-17 15:37:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1265
1615995450000|2021-03-17 15:37:30|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1055|1054.4|3992
1615995460000|2021-03-17 15:37:40|1054.8|1054.2|1054.4|1054.2|1054.8|1054.2|1054.4|1054|877
1615995470000|2021-03-17 15:37:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|3511
1615995480000|2021-03-17 15:38:00|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|845
1615995490000|2021-03-17 15:38:10||1054||1054||1054||1054|0
1615995500000|2021-03-17 15:38:20|1054.4||1054.2||1054.4||1054.2||100
1615995510000|2021-03-17 15:38:30|1054.4|1054.2|1054.4|1054|1054.8|1054.4|1054|1053.8|5176
1615995520000|2021-03-17 15:38:40|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|526
1615995530000|2021-03-17 15:38:50|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|963
1615995540000|2021-03-17 15:39:00|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|50
1615995550000|2021-03-17 15:39:10|1054.2|1053.6|1054.2|1053.8|1054.2|1054|1054.2|1053.6|2055
1615995560000|2021-03-17 15:39:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|1042
1615995570000|2021-03-17 15:39:30|1054|1053.6|1054|1053.6|1054.2|1053.8|1053.8|1053.6|8645
1615995580000|2021-03-17 15:39:40||1053.8||1053.8||1053.8||1053.8|0
1615995600000|2021-03-17 15:40:00|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|161
1615995620000|2021-03-17 15:40:20|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|500
1615995630000|2021-03-17 15:40:30|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.8|1053.4|448
1615995640000|2021-03-17 15:40:40|1054|1053.6|1054|1053.6|1054|1053.8|1054|1053.6|526
1615995650000|2021-03-17 15:40:50|1053.8|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1615995660000|2021-03-17 15:41:00|1054|1053.6|1054.2|1053.8|1054.2|1054|1054|1053.6|3550
1615995670000|2021-03-17 15:41:10|1054|1054|1054|1053.6|1054|1054|1054|1053.6|397
1615995680000|2021-03-17 15:41:20|1054.2|1053.8|1054.2|1054|1054.4|1054.2|1054|1053.8|4789
1615995690000|2021-03-17 15:41:30|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|7849
1615995700000|2021-03-17 15:41:40|1054.4|1054|1054.4|1054|1054.8|1054.4|1054.2|1053.8|17815
1615995710000|2021-03-17 15:41:50|1054.2|1053.8|1054.2|1053.8|1054.2|1054|1054|1053.8|4848
1615995720000|2021-03-17 15:42:00|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1669
1615995740000|2021-03-17 15:42:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|1278
1615995750000|2021-03-17 15:42:30|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|818
1615995760000|2021-03-17 15:42:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054|5593
1615995770000|2021-03-17 15:42:50|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054.2|5017
1615995780000|2021-03-17 15:43:00|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.2|1054|6226
1615995800000|2021-03-17 15:43:20||1054.4||1054.2||1054.4||1054.2|19
1615995810000|2021-03-17 15:43:30|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|2784
1615995830000|2021-03-17 15:43:50|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1981
1615995840000|2021-03-17 15:44:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|837
1615995850000|2021-03-17 15:44:10|1054.2|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|14315
1615995870000|2021-03-17 15:44:30|1054.8|1054|1054.2|1053.8|1054.8|1054.6|1054.2|1053.8|17127
1615995880000|2021-03-17 15:44:40||1054||1053.8||1054||1053.8|662
1615995890000|2021-03-17 15:44:50||1054||1053.8||1054||1053.8|0
1615995930000|2021-03-17 15:45:30|1054.4|1054|1054.6|1054.4|1054.6|1054.4|1054.4|1054|4522
1615995940000|2021-03-17 15:45:40|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|3990
1615995950000|2021-03-17 15:45:50|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|2549
1615995960000|2021-03-17 15:46:00|1055.2|1055|1055.2|1054.8|1055.2|1055|1055.2|1054.8|5671
1615995970000|2021-03-17 15:46:10|1055||1055.2||1055.2||1055||0
1615995980000|2021-03-17 15:46:20|||||||||780
1615995990000|2021-03-17 15:46:30|1055|1054.6|1054.6|1054.2|1055.2|1054.8|1054.4|1054.2|24741
1615996010000|2021-03-17 15:46:50||1054.4||1054.2||1054.4||1054.2|137
1615996020000|2021-03-17 15:47:00|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|8836
1615996040000|2021-03-17 15:47:20|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|2482
1615996050000|2021-03-17 15:47:30||1054||1054||1054||1054|0
1615996060000|2021-03-17 15:47:40|1054.6|1054.2|1054.4|1054.2|1054.6|1054.4|1054.4|1054|1093
1615996070000|2021-03-17 15:47:50|1054.6|1054.4|1054.4|1054.2|1054.6|1054.4|1054.4|1054.2|1672
1615996080000|2021-03-17 15:48:00|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|3131
1615996090000|2021-03-17 15:48:10||1054.2||1054.4||1054.4||1054.2|0
1615996100000|2021-03-17 15:48:20||1054.2||1054.2||1054.2||1054.2|821
1615996110000|2021-03-17 15:48:30||1054.4||1054.2||1054.4||1054.2|0
1615996120000|2021-03-17 15:48:40|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|10458
1615996140000|2021-03-17 15:49:00|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.6|1054.2|4476
1615996150000|2021-03-17 15:49:10|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.4|1054.2|777
1615996160000|2021-03-17 15:49:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|3444
1615996180000|2021-03-17 15:49:40|1055||1054.8||1055||1054.8||2676
1615996190000|2021-03-17 15:49:50|1055|1054.4|1054.6|1054.4|1055|1054.6|1054.6|1054.4|6932
1615996210000|2021-03-17 15:50:10|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|3197
1615996220000|2021-03-17 15:50:20|1054.6||1054.6||1054.6||1054.6||3493
1615996230000|2021-03-17 15:50:30|||||||||4428
1615996240000|2021-03-17 15:50:40|1054.8|1054.6|1055|1054.6|1055|1054.8|1054.8|1054.6|12024
1615996260000|2021-03-17 15:51:00|1054.8|1054.8|1054.6|1054.2|1054.8|1054.8|1054.4|1054.2|6843
1615996270000|2021-03-17 15:51:10|1054.4|1054.4|1054.4|1054|1054.6|1054.4|1054|1053.8|10185
1615996280000|2021-03-17 15:51:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|9792
1615996310000|2021-03-17 15:51:50|||||||||404
1615996320000|2021-03-17 15:52:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|4556
1615996330000|2021-03-17 15:52:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.6|6152
1615996340000|2021-03-17 15:52:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|593
1615996350000|2021-03-17 15:52:30|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1615996370000|2021-03-17 15:52:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|920
1615996400000|2021-03-17 15:53:20|1053.8|1053.4|1053.8|1053.6|1053.8|1053.6|1053.8|1053.4|2706
1615996410000|2021-03-17 15:53:30|1054||1054||1054.2||1054||0
1615996430000|2021-03-17 15:53:50|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.6|9631
1615996440000|2021-03-17 15:54:00|1054|1054|1054|1053.6|1054|1054|1053.6|1053.4|8158
1615996450000|2021-03-17 15:54:10|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1615996460000|2021-03-17 15:54:20|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|2097
1615996470000|2021-03-17 15:54:30|1054||1054||1054||1054||0
1615996480000|2021-03-17 15:54:40|1054.2||1054.2||1054.2||1054.2||0
1615996490000|2021-03-17 15:54:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.8|1405
1615996500000|2021-03-17 15:55:00|1054|1054|1054.4|1054.2|1054.4|1054.2|1054|1054|214
1615996510000|2021-03-17 15:55:10|1054.6|1054|1054.2|1053.8|1054.6|1054|1054.2|1053.8|5090
1615996520000|2021-03-17 15:55:20||1054||1053.8||1054||1053.8|1220
1615996530000|2021-03-17 15:55:30|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|4044
1615996540000|2021-03-17 15:55:40|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|1694
1615996550000|2021-03-17 15:55:50||1054.2||1054||1054.2||1054|1205
1615996560000|2021-03-17 15:56:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054|1639
1615996570000|2021-03-17 15:56:10|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|900
1615996580000|2021-03-17 15:56:20|1054.8|1054|1055|1054.6|1055|1054.6|1054.8|1054|7857
1615996590000|2021-03-17 15:56:30||1054.8||1054.8||1054.8||1054.8|5
1615996600000|2021-03-17 15:56:40|1055.2|1055|1055.2|1054.6|1055.2|1055|1054.8|1054.4|10038
1615996610000|2021-03-17 15:56:50|1055.4|1054.8|1055.2|1054.8|1055.4|1055|1055|1054.6|7883
1615996630000|2021-03-17 15:57:10|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|10152
1615996640000|2021-03-17 15:57:20||1055||1054.8||1055||1054.8|1039
1615996650000|2021-03-17 15:57:30|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|3599
1615996660000|2021-03-17 15:57:40|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|2719
1615996670000|2021-03-17 15:57:50|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1198
1615996680000|2021-03-17 15:58:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|16416
1615996690000|2021-03-17 15:58:10|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|8935
1615996700000|2021-03-17 15:58:20|1054.2|1054.2|1054.4|1054|1054.4|1054.2|1054.2|1054|5
1615996710000|2021-03-17 15:58:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|2565
1615996720000|2021-03-17 15:58:40|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|4849
1615996730000|2021-03-17 15:58:50|1054|1054|1054.2|1053.8|1054.2|1054|1054|1053.8|2087
1615996740000|2021-03-17 15:59:00|1054|1054|1053.8|1053.6|1054|1054|1053.8|1053.6|9329
1615996750000|2021-03-17 15:59:10|1054||1053.8||1054||1053.8||5691
1615996760000|2021-03-17 15:59:20|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|1296
1615996770000|2021-03-17 15:59:30|1053.8|1053.8|1053.8|1053.4|1053.8|1053.8|1053.6|1053.4|2076
1615996790000|2021-03-17 15:59:50|1053.6|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|4799
1615996800000|2021-03-17 16:00:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1053
1615996810000|2021-03-17 16:00:10||1053.8||1053.6||1053.8||1053.6|8334
1615996820000|2021-03-17 16:00:20|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1053.4|1053|6397
1615996830000|2021-03-17 16:00:30||1053.2||1053.2||1053.2||1053|1100
1615996840000|2021-03-17 16:00:40|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|2565
1615996860000|2021-03-17 16:01:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1428
1615996870000|2021-03-17 16:01:10|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|8843
1615996880000|2021-03-17 16:01:20|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|1730
1615996890000|2021-03-17 16:01:30|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|9474
1615996900000|2021-03-17 16:01:40|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|4058
1615996910000|2021-03-17 16:01:50|1054.4|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054.2|1384
1615996920000|2021-03-17 16:02:00|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054.2|1053.8|7370
1615996930000|2021-03-17 16:02:10||1054||1053.8||1054||1053.8|3
1615996940000|2021-03-17 16:02:20|1054|1053.6|1053.6|1053.4|1054|1053.6|1053.6|1053.2|6699
1615996950000|2021-03-17 16:02:30|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|402
1615996960000|2021-03-17 16:02:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|413
1615996970000|2021-03-17 16:02:50|1053.4|1053.4|1052.6|1052.2|1053.6|1053.4|1052.6|1052.2|6990
1615996980000|2021-03-17 16:03:00|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.6|1052.2|6043
1615996990000|2021-03-17 16:03:10|1053.6|1053.2|1053.4|1053|1053.6|1053.4|1053.2|1053|2772
1615997000000|2021-03-17 16:03:20|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|926
1615997010000|2021-03-17 16:03:30|1053|1053|1052.8|1052.4|1053.2|1053|1052.8|1052.4|20103
1615997020000|2021-03-17 16:03:40|1052.6|1052.6|1052.4|1052|1052.6|1052.6|1052.2|1052|3421
1615997030000|2021-03-17 16:03:50||1051.8||1052||1052||1051.8|0
1615997040000|2021-03-17 16:04:00|1052.2|1052.2|1052|1051.6|1052.4|1052.2|1052|1051.6|7742
1615997050000|2021-03-17 16:04:10|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|7482
1615997060000|2021-03-17 16:04:20|1051.6|1051.6|1051.6|1051.2|1051.6|1051.6|1051.6|1051.2|19
1615997070000|2021-03-17 16:04:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|2
1615997080000|2021-03-17 16:04:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|2987
1615997090000|2021-03-17 16:04:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|142
1615997100000|2021-03-17 16:05:00|1051.8|1051.4|1052.4|1051.8|1052.4|1052.2|1051.8|1051.2|3854
1615997110000|2021-03-17 16:05:10|1052.6|1052|1052.8|1052.4|1053|1052.6|1052.6|1052|6210
1615997120000|2021-03-17 16:05:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|1312
1615997130000|2021-03-17 16:05:30||1052.6||1052.4||1052.6||1052.4|1324
1615997140000|2021-03-17 16:05:40|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|8724
1615997150000|2021-03-17 16:05:50|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.4|1052.2|22037
1615997160000|2021-03-17 16:06:00|1053.6|1052.8|1052.6|1052.4|1053.8|1053.4|1052.6|1052.4|36003
1615997170000|2021-03-17 16:06:10|1052.8|1052.6|1052.6|1052|1053|1052.6|1052.4|1052|24350
1615997180000|2021-03-17 16:06:20|1052.4|1052.2|1052.8|1052.4|1053|1052.6|1052.4|1052.2|3165
1615997190000|2021-03-17 16:06:30|1052.6|1052.2|1051.8|1051.4|1052.8|1052.2|1051.8|1051.4|11923
1615997200000|2021-03-17 16:06:40|1052|1051.6|1052.6|1052.2|1052.6|1052.4|1051.8|1051.4|9056
1615997210000|2021-03-17 16:06:50|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|8856
1615997220000|2021-03-17 16:07:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|4651
1615997230000|2021-03-17 16:07:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052|3154
1615997240000|2021-03-17 16:07:20|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|2425
1615997250000|2021-03-17 16:07:30|1052.6|1052.4|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|3052
1615997260000|2021-03-17 16:07:40|1052.4|1052.4|1052.4|1052|1052.4|1052.4|1052.2|1052|4648
1615997270000|2021-03-17 16:07:50|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.4|1051.2|5259
1615997280000|2021-03-17 16:08:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1013
1615997290000|2021-03-17 16:08:10|1051.6|1051.2|1051.8|1051.2|1051.8|1051.4|1051.4|1051.2|1500
1615997300000|2021-03-17 16:08:20|1052|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|2525
1615997310000|2021-03-17 16:08:30|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.2|1051|6339
1615997330000|2021-03-17 16:08:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1078
1615997340000|2021-03-17 16:09:00|1051.8|1051.4|1052|1051.6|1052.4|1052.2|1051.8|1051.4|19431
1615997350000|2021-03-17 16:09:10|1052.2||1052||1052.2||1052||0
1615997360000|2021-03-17 16:09:20|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1051|1050.8|9488
1615997370000|2021-03-17 16:09:30|1051|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|1861
1615997380000|2021-03-17 16:09:40|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|1113
1615997390000|2021-03-17 16:09:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|728
1615997400000|2021-03-17 16:10:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|1361
1615997410000|2021-03-17 16:10:10|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|919
1615997440000|2021-03-17 16:10:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|4664
1615997450000|2021-03-17 16:10:50|1051.4|1051|1051|1050.6|1051.4|1051|1051|1050.6|1200
1615997460000|2021-03-17 16:11:00||1050.8||1050.6||1050.8||1050.6|819
1615997480000|2021-03-17 16:11:20|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|1531
1615997500000|2021-03-17 16:11:40|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|15908
1615997510000|2021-03-17 16:11:50||1050.4||1050.2||1050.4||1050.2|570
1615997530000|2021-03-17 16:12:10|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|3964
1615997550000|2021-03-17 16:12:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|2322
1615997560000|2021-03-17 16:12:40|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|4813
1615997570000|2021-03-17 16:12:50|1050.8|1050.8|1050.8|1050.4|1050.8|1050.8|1050.8|1050.4|1365
1615997580000|2021-03-17 16:13:00|1050.6|1050.6|1051.2|1050.6|1051.2|1050.6|1050.6|1050.6|51
1615997590000|2021-03-17 16:13:10|1050.8|1050.8|1050.8|1050.4|1050.8|1051|1050.8|1050.4|5090
1615997600000|2021-03-17 16:13:20||1050.6||1050.4||1050.6||1050.4|2937
1615997610000|2021-03-17 16:13:30||1050.6||1050.4||1050.6||1050.4|454
1615997630000|2021-03-17 16:13:50|1051|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|3537
1615997640000|2021-03-17 16:14:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1615997650000|2021-03-17 16:14:10|1051|1050.6|1051|1050.8|1051.2|1050.8|1051|1050.6|2394
1615997660000|2021-03-17 16:14:20|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1615997670000|2021-03-17 16:14:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|262
1615997680000|2021-03-17 16:14:40|1051.2||1051.2||1051.4||1051.2||442
1615997690000|2021-03-17 16:14:50|1051|1050.8|1050.6|1050.2|1051|1050.8|1050.4|1050|17852
1615997700000|2021-03-17 16:15:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|2275
1615997710000|2021-03-17 16:15:10|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|1372
1615997720000|2021-03-17 16:15:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1857
1615997730000|2021-03-17 16:15:30|1050.4||1050.4||1050.4||1050.4||0
1615997740000|2021-03-17 16:15:40|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1005
1615997750000|2021-03-17 16:15:50||1050.2||1050.2||1050.2||1050.2|500
1615997760000|2021-03-17 16:16:00|1050.8|1050.4|1051|1050.6|1051|1050.8|1050.6|1050.2|3258
1615997770000|2021-03-17 16:16:10|1050.8|1050.8|1050.4|1050.2|1050.8|1050.8|1050.4|1050.2|7246
1615997780000|2021-03-17 16:16:20|||||||||5
1615997790000|2021-03-17 16:16:30|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|3405
1615997800000|2021-03-17 16:16:40|1050.2|1049.8|1049.6|1049.4|1050.2|1050|1049.6|1049.4|4565
1615997810000|2021-03-17 16:16:50|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|3031
1615997830000|2021-03-17 16:17:10|1050|1049.6|1050.2|1049.8|1050.2|1050|1050|1049.6|9861
1615997850000|2021-03-17 16:17:30|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|923
1615997860000|2021-03-17 16:17:40|1050.2|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|4146
1615997870000|2021-03-17 16:17:50||1050||1049.8||1050||1049.8|2
1615997880000|2021-03-17 16:18:00|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|1342
1615997890000|2021-03-17 16:18:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|4455
1615997900000|2021-03-17 16:18:20|1050|1050|1050|1049.6|1050|1050|1049.8|1049.6|639
1615997910000|2021-03-17 16:18:30|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|65
1615997930000|2021-03-17 16:18:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2649
1615997940000|2021-03-17 16:19:00|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|1347
1615997950000|2021-03-17 16:19:10|1050|1049.6|1049.8|1049.4|1050.2|1050|1049.8|1049.4|20442
1615997960000|2021-03-17 16:19:20|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1050|1049.6|7111
1615997970000|2021-03-17 16:19:30||1050.4||1050.2||1050.4||1050.2|500
1615997990000|2021-03-17 16:19:50|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|11868
1615998000000|2021-03-17 16:20:00|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|2956
1615998010000|2021-03-17 16:20:10|1051.2|1050.4|1051|1050.6|1051.2|1050.8|1050.8|1050.4|29948
1615998020000|2021-03-17 16:20:20|1050.8|1050.8|1051|1050.6|1051|1050.8|1050.8|1050.6|796
1615998030000|2021-03-17 16:20:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.2|1050|5605
1615998040000|2021-03-17 16:20:40|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|8649
1615998050000|2021-03-17 16:20:50|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|898
1615998070000|2021-03-17 16:21:10|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|11531
1615998090000|2021-03-17 16:21:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|5547
1615998100000|2021-03-17 16:21:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|6158
1615998110000|2021-03-17 16:21:50|1050|1049.6|1049.6|1049.2|1050|1049.8|1049.6|1049.2|5039
1615998120000|2021-03-17 16:22:00|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|0
1615998130000|2021-03-17 16:22:10|1049.4|1049.2|1050|1049.6|1050|1049.8|1049.4|1049|8768
1615998140000|2021-03-17 16:22:20|||||||||12
1615998150000|2021-03-17 16:22:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|4416
1615998170000|2021-03-17 16:22:50|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|1960
1615998180000|2021-03-17 16:23:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|17680
1615998190000|2021-03-17 16:23:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.2|2274
1615998210000|2021-03-17 16:23:30|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|4128
1615998220000|2021-03-17 16:23:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049|4746
1615998230000|2021-03-17 16:23:50|1049.4|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|3841
1615998240000|2021-03-17 16:24:00||1049.4||1049.2||1049.4||1049.2|5134
1615998250000|2021-03-17 16:24:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|792
1615998260000|2021-03-17 16:24:20|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|6590
1615998270000|2021-03-17 16:24:30|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|3957
1615998280000|2021-03-17 16:24:40|1049.2||1049.4||1049.4||1049.2||48
1615998290000|2021-03-17 16:24:50|1049|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|3527
1615998300000|2021-03-17 16:25:00||1049||1048.8||1049||1048.8|0
1615998310000|2021-03-17 16:25:10|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|4469
1615998320000|2021-03-17 16:25:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.4|2244
1615998330000|2021-03-17 16:25:30||1048.8||1048.6||1048.8||1048.6|2078
1615998340000|2021-03-17 16:25:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|4195
1615998350000|2021-03-17 16:25:50|1049.6|1048.8|1049.6|1049.2|1049.6|1049.4|1049.2|1048.8|32939
1615998360000|2021-03-17 16:26:00|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|1267
1615998370000|2021-03-17 16:26:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|3016
1615998390000|2021-03-17 16:26:30|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|663
1615998400000|2021-03-17 16:26:40||1049.2||1049||1049.2||1049|10
1615998410000|2021-03-17 16:26:50|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.8|5237
1615998420000|2021-03-17 16:27:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049|9689
1615998430000|2021-03-17 16:27:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|2832
1615998440000|2021-03-17 16:27:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|2982
1615998450000|2021-03-17 16:27:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1180
1615998460000|2021-03-17 16:27:40|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|5912
1615998470000|2021-03-17 16:27:50|1049.6|1049.4|1049.8|1049.4|1050|1049.6|1049.4|1049.2|13802
1615998480000|2021-03-17 16:28:00|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|6388
1615998490000|2021-03-17 16:28:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1615998500000|2021-03-17 16:28:20||1050.2||1050.2||1050.2||1050.2|0
1615998510000|2021-03-17 16:28:30|1050.2|1050|1050.4|1050.2|1050.4|1050.2|1050.2|1050|4921
1615998520000|2021-03-17 16:28:40|1050.6|1050|1050.6|1050.2|1050.6|1050.4|1050.6|1050|3417
1615998530000|2021-03-17 16:28:50|||||||||300
1615998540000|2021-03-17 16:29:00|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|3466
1615998550000|2021-03-17 16:29:10|1050.4||1050.6||1050.6||1050.4||1279
1615998560000|2021-03-17 16:29:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1000
1615998570000|2021-03-17 16:29:30|1050.6|1050.6|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|2462
1615998580000|2021-03-17 16:29:40|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|8088
1615998590000|2021-03-17 16:29:50|1051.2|1050.8|1051.8|1051.2|1051.8|1051.2|1051|1050.8|1586
1616054410000|2021-03-18 08:00:10|1062|1060|1064|1063|1064|1063|1061.4|1058.6|197908
1616054420000|2021-03-18 08:00:20|1063.6|1062.6|1067|1065.8|1067|1065.8|1063.6|1062.6|13272
1616054430000|2021-03-18 08:00:30|1067.4|1066|1071|1070|1071|1070.2|1066.8|1066|53530
1616054440000|2021-03-18 08:00:40|1071.4|1069.6|1071.8|1070.4|1072|1071.2|1070.4|1069.6|25359
1616054450000|2021-03-18 08:00:50|1072|1071|1073|1072|1073|1072|1072|1069.8|13779
1616054460000|2021-03-18 08:01:00|1074|1072.2|1079.8|1078.8|1080|1078.8|1073.8|1072.2|61808
1616054470000|2021-03-18 08:01:10|1079.6|1078|1077.2|1075.8|1079.8|1078.2|1075|1074|10808
1616054480000|2021-03-18 08:01:20|1077.4|1076|1078.8|1077.8|1079.8|1078.4|1076.8|1075.6|11127
1616054490000|2021-03-18 08:01:30|1078.4|1077.6|1078.8|1077.4|1079.2|1078|1076.6|1075.4|29764
1616054500000|2021-03-18 08:01:40|1078.6|1077.6|1079|1077.6|1080|1078.8|1078|1077.6|20239
1616054510000|2021-03-18 08:01:50|1078.8|1077.4|1079.2|1078.2|1079.6|1078.2|1078.2|1077.4|3176
1616054520000|2021-03-18 08:02:00|1079.4|1078.6|1079.4|1078.2|1079.6|1078.8|1079.2|1078.2|481
1616054530000|2021-03-18 08:02:10|1079.2|1078|1080.8|1079.6|1082|1080.6|1078|1077.8|34741
1616054540000|2021-03-18 08:02:20|1081.2|1079.8|1080.6|1079.4|1081.4|1080|1080|1079.2|9002
1616054550000|2021-03-18 08:02:30|1080.4|1079.2|1080.2|1079.4|1080.6|1079.8|1080.2|1079.2|2911
1616054560000|2021-03-18 08:02:40|1079.4|1079.2|1078.6|1077|1080|1079.2|1077|1075.6|26238
1616054570000|2021-03-18 08:02:50|1078.8|1077.2|1078.2|1077|1078.8|1077.4|1076.8|1075.8|16413
1616054580000|2021-03-18 08:03:00|1076.4|1076.2|1078.2|1077.4|1078.2|1077.4|1075.4|1074.2|48608
1616054590000|2021-03-18 08:03:10|1078.6|1077.6|1079.2|1078.8|1080|1079.2|1078.2|1077.6|19974
1616054600000|2021-03-18 08:03:20|1079|1078.6|1080.4|1079.4|1080.6|1079.4|1078.8|1078.6|22369
1616054610000|2021-03-18 08:03:30|1080.6|1079.6|1080.6|1080|1081.8|1080.8|1079.4|1078.4|79178
1616054620000|2021-03-18 08:03:40|1080.8|1079.6|1082|1081.2|1082|1081.2|1080.2|1078.8|36158
1616054630000|2021-03-18 08:03:50|1082.2|1081.4|1083.8|1082.8|1084|1082.8|1082.2|1081.4|11366
1616054640000|2021-03-18 08:04:00|1084|1083|1082.6|1081.6|1084|1083.2|1082.2|1080.6|26816
1616054650000|2021-03-18 08:04:10|1082.4|1081.4|1083.2|1082|1083.2|1082|1082.2|1081.4|1919
1616054660000|2021-03-18 08:04:20|1083|1082.2|1081.4|1080.4|1083.4|1082.6|1081.2|1079.4|6719
1616054670000|2021-03-18 08:04:30|1081.2||1081.2||1081.2||1081.2||0
1616054680000|2021-03-18 08:04:40|1081|1080|1079|1078.4|1081|1080.6|1079|1077.8|9396
1616054690000|2021-03-18 08:04:50|1078.8|1077.8|1079|1077.8|1079|1077.8|1078.8|1077.2|25
1616054700000|2021-03-18 08:05:00|1079.2|1078|1079.4|1078.8|1080|1079.6|1079|1078|18605
1616054710000|2021-03-18 08:05:10|1079.2|1078.6|1079.6|1079|1080|1079.4|1077.8|1077|37770
1616054720000|2021-03-18 08:05:20|1080|1079.2|1081|1080|1081.6|1080.2|1080|1079.2|5743
1616054730000|2021-03-18 08:05:30|1080.8|1079.8|1081.4|1080.8|1081.4|1080.8|1080.2|1079.6|6625
1616054740000|2021-03-18 08:05:40|1081.8|1081|1081.6|1081|1082.6|1081.6|1081.2|1081|14395
1616054750000|2021-03-18 08:05:50|1081.4|1080.4|1081.8|1081|1081.8|1081.2|1081.2|1080.2|7507
1616054760000|2021-03-18 08:06:00|1081.4|1081.2|1081.4|1080.6|1082.4|1081.8|1081.4|1080.6|7333
1616054770000|2021-03-18 08:06:10|1081.2|1081|1081.2|1080.6|1081.2|1081|1081.2|1080.6|57
1616054780000|2021-03-18 08:06:20|1081|1080.4|1080.8|1080.2|1081.4|1080.6|1080.6|1080.2|1323
1616054790000|2021-03-18 08:06:30|1081|1080.4|1080.6|1080|1081|1080.4|1080|1079.4|8907
1616054800000|2021-03-18 08:06:40|1080.4|1079.6|1082.6|1081.6|1082.6|1081.8|1080|1079.6|28360
1616054810000|2021-03-18 08:06:50|1082.4|1081.4|1083|1082|1083|1082.2|1082|1081.4|4987
1616054820000|2021-03-18 08:07:00|1083.2|1082.2|1084|1083.6|1084|1083.6|1083|1082.2|20950
1616054830000|2021-03-18 08:07:10|1083.6|1083.4|1082|1081.2|1084.2|1083.8|1081.6|1080.2|51253
1616054840000|2021-03-18 08:07:20|1082.2|1081.4|1083.2|1082.2|1083.2|1082.4|1082|1081.4|1945
1616054850000|2021-03-18 08:07:30|1083|1082|1083.4|1082.8|1084.2|1083.4|1082.8|1082|13264
1616054860000|2021-03-18 08:07:40|1083.6|1082.6|1083.6|1083|1083.6|1083|1082.8|1082.4|9371
1616054870000|2021-03-18 08:07:50|1083.4|1083.2|1084.4|1084|1084.8|1084|1083.4|1083|21753
1616054880000|2021-03-18 08:08:00|1084.6|1084.2|1084.2|1083.4|1084.8|1084.4|1083.8|1083.4|12692
1616054890000|2021-03-18 08:08:10|1084||1083.8||1084||1083.8||0
1616054900000|2021-03-18 08:08:20|1083.6|1083|1081.4|1081|1083.6|1083|1081.4|1081|4023
1616054910000|2021-03-18 08:08:30|1081.2|1080.8|1082.4|1081.8|1082.6|1082|1081|1080.8|13062
1616054920000|2021-03-18 08:08:40|1082.6|1082|1082.6|1082|1083.2|1082.6|1082.4|1081.8|4461
1616054930000|2021-03-18 08:08:50|1082.8|1082.2|1082.6|1081.8|1082.8|1082.4|1082.4|1081.8|5393
1616054940000|2021-03-18 08:09:00|1081.8|1081.6|1082.2|1082|1083.2|1082.8|1081.8|1081.6|30478
1616054950000|2021-03-18 08:09:10|1082.4|1082.2|1083.2|1082.6|1083.2|1082.6|1082.2|1082.2|542
1616054960000|2021-03-18 08:09:20|1083|1082.4|1080.6|1080.2|1083|1082.4|1080.6|1080.2|5592
1616054970000|2021-03-18 08:09:30|1080.8|1080|1081.2|1080.4|1081.4|1080.4|1080.6|1079.6|6896
1616054980000|2021-03-18 08:09:40|1081|1080.2|1081.6|1080.6|1081.6|1080.6|1080.8|1079.8|0
1616054990000|2021-03-18 08:09:50|1081.4|1081|1082|1081.4|1082|1081.8|1081.4|1080.8|9139
1616055000000|2021-03-18 08:10:00|1081.8|1081.2|1081.8|1081.4|1082|1081.4|1081.6|1081|3513
1616055010000|2021-03-18 08:10:10|1082|1081.6|1083.6|1083|1083.6|1083.2|1081.2|1081|31822
1616055020000|2021-03-18 08:10:20|1083.8|1083.2|1084.2|1083.4|1084.4|1083.8|1083.2|1082.8|21443
1616055030000|2021-03-18 08:10:30|1084.4|1083.6|1084.4|1083.8|1084.4|1084|1084.2|1083.6|753
1616055040000|2021-03-18 08:10:40|1084.2|1083.6|1083.8|1083|1084.4|1083.8|1083.8|1083|4595
1616055050000|2021-03-18 08:10:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1616055060000|2021-03-18 08:11:00|1083.2|1082.8|1081.8|1080.8|1083.4|1082.8|1081.8|1080.6|7649
1616055070000|2021-03-18 08:11:10||1081||1081||1081||1081|0
1616055080000|2021-03-18 08:11:20|1081.6|1081.4|1082|1081.4|1082.2|1081.6|1081|1080.4|12178
1616055090000|2021-03-18 08:11:30|1082.2|1081.6|1081.6|1081|1082.2|1081.6|1081.2|1080.4|4521
1616055100000|2021-03-18 08:11:40|1081|1080.8|1080.4|1079.8|1081|1080.8|1080.2|1079.6|1861
1616055110000|2021-03-18 08:11:50|1080.6|1080|1080.8|1080.2|1081|1080.2|1080.6|1079.8|4500
1616055120000|2021-03-18 08:12:00|1080.6|1080.4|1081|1080.8|1081.2|1080.8|1080.2|1079.8|15705
1616055130000|2021-03-18 08:12:10|1081.2|1080.6|1081.6|1080.8|1081.6|1081.2|1081|1080.6|3738
1616055140000|2021-03-18 08:12:20|1081|1081|1084.8|1084|1085.4|1085|1081|1080.8|140616
1616055150000|2021-03-18 08:12:30|1084.6|1083.8|1084|1083.6|1084.6|1084|1083.4|1083|45060
1616055160000|2021-03-18 08:12:40|1083.4|1083.2|1084.4|1083.8|1085|1084.6|1083.4|1083|49577
1616055170000|2021-03-18 08:12:50|1085|1084|1083.6|1083.4|1085|1084.2|1083.6|1083.4|8956
1616055180000|2021-03-18 08:13:00|1084|1083.6|1084.4|1083.6|1084.8|1084.4|1083.6|1083.4|9774
1616055190000|2021-03-18 08:13:10|1084.6|1083.8|1084.4|1084|1084.6|1084.4|1084.4|1083.6|3152
1616055200000|2021-03-18 08:13:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1616055210000|2021-03-18 08:13:30|1084|1084|1084.4|1084|1084.8|1084.4|1084|1084|1149
1616055220000|2021-03-18 08:13:40|1084.6|1083.8|1085.2|1084.8|1085.8|1085.4|1084.6|1083.8|12987
1616055230000|2021-03-18 08:13:50|1085.4|1085|1085.8|1085.4|1086|1085.6|1085.4|1085|5318
1616055240000|2021-03-18 08:14:00|1086|1085.2|1085.4|1085.2|1086|1085.6|1085.4|1084.4|123
1616055250000|2021-03-18 08:14:10|1085.6|1085.4|1085.4|1084.8|1086|1085.4|1085|1084.6|3663
1616055260000|2021-03-18 08:14:20|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|0
1616055270000|2021-03-18 08:14:30|1085.2||1085.2||1085.2||1085.2||0
1616055280000|2021-03-18 08:14:40|1085.4|1085|1086.2|1085.8|1086.2|1085.8|1085|1084.6|14386
1616055290000|2021-03-18 08:14:50|1086.4|1086|1086.4|1085.6|1086.6|1086|1086.4|1085.6|900
1616055300000|2021-03-18 08:15:00|1086.6|1085.8|1086.4|1086|1086.6|1086.2|1086.4|1085.8|1141
1616055310000|2021-03-18 08:15:10|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1028
1616055320000|2021-03-18 08:15:20|1086.4|1086|1086.2|1085.4|1086.4|1086|1085.6|1085.2|5233
1616055330000|2021-03-18 08:15:30|1086.4|1085.6|1086|1085.8|1086.6|1086.2|1086|1085.6|2919
1616055340000|2021-03-18 08:15:40|1086.2|1086|1086.6|1086|1086.6|1086|1085.8|1085.4|3032
1616055350000|2021-03-18 08:15:50|1086.4|1086.2|1086.2|1085.8|1087|1086.4|1086.2|1085.8|4727
1616055360000|2021-03-18 08:16:00|1086.6|1086|1087.6|1087.2|1087.8|1087.4|1086.2|1086|18558
1616055370000|2021-03-18 08:16:10|1087.8|1087.4|1086.4|1085.8|1087.8|1087.4|1086.4|1085.8|4134
1616055380000|2021-03-18 08:16:20|1086.2|1086|1086.2|1085.6|1086.8|1086.2|1085.6|1085.2|9376
1616055390000|2021-03-18 08:16:30|1086.4|1085.8|1085.8|1085.6|1086.4|1086.2|1085.8|1085.2|5349
1616055400000|2021-03-18 08:16:40|1086.2|1085.4|1087.2|1086.6|1087.2|1086.6|1086|1085.4|3263
1616055410000|2021-03-18 08:16:50|1087|1086.4|1087.4|1087|1087.6|1087.2|1086.8|1086.4|17239
1616055420000|2021-03-18 08:17:00|1087.2|1086.8|1086.4|1085.6|1087.2|1086.8|1086|1085.6|2472
1616055430000|2021-03-18 08:17:10|1086.2|1085.4|1085.6|1085|1086.6|1085.8|1085.4|1085|7697
1616055440000|2021-03-18 08:17:20|1085.4|1084.8|1086|1085.4|1086|1085.4|1085.4|1084.8|1300
1616055450000|2021-03-18 08:17:30|1086.2|1085.6|1085.6|1085|1086.2|1085.6|1085.2|1084.8|1088
1616055460000|2021-03-18 08:17:40|1085.4|1084.8|1084.8|1084.4|1085.6|1085|1084.6|1084|12764
1616055470000|2021-03-18 08:17:50|1085|1084.6|1084.8|1084.4|1085.2|1084.6|1084.2|1084|10302
1616055480000|2021-03-18 08:18:00|1085|1084.2|1084.4|1083.8|1085|1084.6|1083.8|1083.4|6851
1616055490000|2021-03-18 08:18:10|1083.8|1083.6|1084.4|1083.6|1084.4|1084|1083.8|1083.4|5535
1616055500000|2021-03-18 08:18:20|1084|1083.8|1083.8|1083.4|1084.4|1084|1083.6|1083.4|3011
1616055510000|2021-03-18 08:18:30|1084|1083.6|1084.4|1083.6|1084.4|1083.8|1084|1083.6|1066
1616055520000|2021-03-18 08:18:40|1084.6|1083.8|1085.2|1084.8|1085.2|1084.8|1084.6|1083.8|2830
1616055530000|2021-03-18 08:18:50|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1085.4|1085|462
1616055540000|2021-03-18 08:19:00|1085.6|1085|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|583
1616055550000|2021-03-18 08:19:10|1085|1084.6|1084.4|1084|1085|1084.8|1084.2|1083.6|2728
1616055560000|2021-03-18 08:19:20|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.8|500
1616055570000|2021-03-18 08:19:30|1084|1083.6|1084|1083.4|1084|1083.8|1083.4|1082.8|9012
1616055580000|2021-03-18 08:19:40|1084.2|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.6|200
1616055590000|2021-03-18 08:19:50|1083.8|1083.6|1083.4|1082.6|1084|1083.6|1083|1082.6|10214
1616055600000|2021-03-18 08:20:00|1083.2|1082.8|1082.6|1082.2|1083.4|1082.8|1082.2|1082|17462
1616055610000|2021-03-18 08:20:10|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.2|1081.6|1488
1616055620000|2021-03-18 08:20:20|1082.8|1082.4|1083|1082.8|1083.4|1083|1082.8|1082.4|3935
1616055630000|2021-03-18 08:20:30|1082.8|1082.4|1083.4|1083|1083.4|1083|1082.8|1082.4|2020
1616055640000|2021-03-18 08:20:40|1083.2|1082.6|1082.2|1081.8|1083.2|1082.8|1082.2|1081.8|406
1616055650000|2021-03-18 08:20:50|1082|1081.6|1082.2|1081.8|1082.4|1082|1081.8|1081.2|16718
1616055660000|2021-03-18 08:21:00|1082.4|1082|1083|1082.2|1083.2|1082.4|1082.4|1082|3961
1616055670000|2021-03-18 08:21:10|1082.8|1081.8|1082|1081.8|1082.8|1081.8|1081.8|1081.4|11813
1616055680000|2021-03-18 08:21:20|1081.8|1081.6|1082.4|1082|1082.4|1082|1081.8|1081.4|6564
1616055690000|2021-03-18 08:21:30|1082.6|1082.2|1083.2|1082.8|1083.2|1082.8|1082.6|1082.2|2523
1616055700000|2021-03-18 08:21:40|1083.4|1083|1083.8|1083.4|1084|1083.6|1083.4|1083|3823
1616055710000|2021-03-18 08:21:50|1083.6|1083.2|1083.6|1083.2|1083.8|1083.6|1083.4|1083|8379
1616055720000|2021-03-18 08:22:00|1083.2|1083|1083.6|1082.8|1084|1083.6|1083.2|1082.8|21727
1616055730000|2021-03-18 08:22:10|1083.8|1083.2|1083.8|1083.2|1084|1083.4|1083.6|1083.2|152
1616055740000|2021-03-18 08:22:20|1083.6|1083|1083|1082.8|1083.6|1083|1083|1082.8|2122
1616055750000|2021-03-18 08:22:30|1082.8|1082.6|1083.2|1082.8|1083.2|1083|1082.8|1082.2|4674
1616055760000|2021-03-18 08:22:40|1083.4|1083|1083.6|1083.2|1083.6|1083.2|1083.4|1083|52
1616055770000|2021-03-18 08:22:50|1083.4|1083|1084.2|1083.8|1084.2|1083.8|1083.2|1082.8|5555
1616055780000|2021-03-18 08:23:00|1084|1083.6|1083.6|1083.2|1084|1083.6|1083.4|1083|3849
1616055790000|2021-03-18 08:23:10|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083|1367
1616055800000|2021-03-18 08:23:20|1083.6|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|1278
1616055810000|2021-03-18 08:23:30|1083.8|1083.4|1084.8|1084|1084.8|1084.6|1083.8|1083.4|6529
1616055820000|2021-03-18 08:23:40|1084.6|1083.8|1084|1083.4|1084.6|1083.8|1083.8|1083.4|490
1616055830000|2021-03-18 08:23:50|1083.8|1083.2|1084|1083.8|1084|1083.8|1083.6|1083|2200
1616055840000|2021-03-18 08:24:00|1084.2|1084|1084|1083.8|1084.4|1084|1084|1083.6|1242
1616055850000|2021-03-18 08:24:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|1234
1616055860000|2021-03-18 08:24:20|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|962
1616055870000|2021-03-18 08:24:30|1084.4|1084|1085.6|1085|1085.6|1085|1084.4|1084|1780
1616055880000|2021-03-18 08:24:40|1085.4|1084.8|1084.6|1084.2|1085.4|1085|1084.6|1084.2|17534
1616055890000|2021-03-18 08:24:50|1084.8|1084|1085|1084.6|1085|1084.8|1084.8|1083.8|4080
1616055900000|2021-03-18 08:25:00|1084.8|1084.4|1085.2|1084.8|1085.2|1085|1084.8|1084.4|1735
1616055910000|2021-03-18 08:25:10|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|1140
1616055920000|2021-03-18 08:25:20|1085.4|1085.2|1085.6|1085.2|1085.8|1085.4|1085|1084.8|5081
1616055930000|2021-03-18 08:25:30|1085.8|1085|1086|1085.4|1086.2|1085.8|1085.8|1085|7342
1616055940000|2021-03-18 08:25:40|1085.8|1085.2|1085.2|1084.8|1085.8|1085.2|1085.2|1084.8|4394
1616055950000|2021-03-18 08:25:50|1085.4|1085|1085.8|1085|1085.8|1085|1085.4|1085|0
1616055960000|2021-03-18 08:26:00|1086|1085.2|1086.4|1085.8|1086.4|1085.8|1086|1085.2|1542
1616055970000|2021-03-18 08:26:10|1086.6|1086|1085.8|1085.4|1086.8|1086.4|1085.8|1085.4|41818
1616055980000|2021-03-18 08:26:20|1085.6|1085.6|1085.6|1085.2|1085.6|1085.6|1085.4|1085|1538
1616055990000|2021-03-18 08:26:30|1085.8|1085.4|1085.6|1085.2|1086|1085.6|1085.6|1085.2|3871
1616056000000|2021-03-18 08:26:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|1000
1616056010000|2021-03-18 08:26:50|1085.8|1085.4|1085.6|1085.4|1085.8|1085.6|1084|1083.8|54484
1616056020000|2021-03-18 08:27:00|1085.4|1085.2|1085.2|1085|1085.6|1085.4|1085.2|1085|2732
1616056030000|2021-03-18 08:27:10|1085.4|1085.2|1085.2|1084.8|1085.8|1085.2|1084.8|1084.4|25858
1616056040000|2021-03-18 08:27:20|1085.4|1085|1085|1084.4|1085.4|1085|1085|1084.4|782
1616056050000|2021-03-18 08:27:30|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.2|1083.8|3452
1616056060000|2021-03-18 08:27:40|1084.2|1084|1085|1084.6|1085|1084.6|1084.2|1083.8|3934
1616056070000|2021-03-18 08:27:50|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|1283
1616056080000|2021-03-18 08:28:00|1084.8|1084.6|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|1100
1616056090000|2021-03-18 08:28:10|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.4|1084|3900
1616056100000|2021-03-18 08:28:20|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.4|1084|3701
1616056110000|2021-03-18 08:28:30|1085.2|1084.4|1084.4|1084|1085.2|1084.8|1084.4|1084|7436
1616056120000|2021-03-18 08:28:40|1084.6|1084.4|1084.6|1084.4|1085|1084.8|1084.6|1084|5450
1616056130000|2021-03-18 08:28:50|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.6|1084.6|0
1616056140000|2021-03-18 08:29:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|3036
1616056150000|2021-03-18 08:29:10|1084.8|1084.4|1084.4|1084|1085|1084.6|1084.4|1083.8|8476
1616056160000|2021-03-18 08:29:20|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|2000
1616056170000|2021-03-18 08:29:30|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|2500
1616056180000|2021-03-18 08:29:40|1084|1084|1084.4|1083.8|1084.6|1084.2|1084|1083.8|4542
1616056190000|2021-03-18 08:29:50|1084|1084|1084.6|1084.2|1084.8|1084.4|1084|1084|4333
1616056200000|2021-03-18 08:30:00|1084.4|1084|1084.8|1084.4|1084.8|1084.4|1084.4|1084|2716
1616056210000|2021-03-18 08:30:10|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1616056220000|2021-03-18 08:30:20|1084.8|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.6|963
1616056230000|2021-03-18 08:30:30|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.6|1084.4|5973
1616056240000|2021-03-18 08:30:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.2|1085|3000
1616056250000|2021-03-18 08:30:50|||||||||400
1616056260000|2021-03-18 08:31:00|1085.4|1085|1085.4|1084.8|1085.6|1085.2|1085|1084.6|6247
1616056270000|2021-03-18 08:31:10|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|0
1616056280000|2021-03-18 08:31:20|1085.6|1085.4|1086|1085.6|1086|1085.8|1085.6|1085.4|6991
1616056290000|2021-03-18 08:31:30|1086.2|1085.8|1087|1086.6|1087|1086.6|1086.2|1085.8|3212
1616056300000|2021-03-18 08:31:40|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|2229
1616056310000|2021-03-18 08:31:50|1086.8|1086|1085.8|1085.4|1086.8|1086.2|1085.8|1085.4|4446
1616056320000|2021-03-18 08:32:00|1086|1085.6|1085.8|1085.2|1086.2|1085.6|1085.8|1085|0
1616056330000|2021-03-18 08:32:10|1085.6|1085|1085.2|1084.8|1085.6|1085|1085|1084.6|500
1616056340000|2021-03-18 08:32:20|1085|1084.6|1085|1084.4|1085|1084.8|1084.8|1084.2|3441
1616056350000|2021-03-18 08:32:30|1084.8|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|2000
1616056360000|2021-03-18 08:32:40|1084.8|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.2|1113
1616056370000|2021-03-18 08:32:50|1085.2||1085.2||1085.2||1085.2||0
1616056380000|2021-03-18 08:33:00|1085.6|1085|1085.6|1085.2|1085.6|1085.4|1085.4|1085|7955
1616056390000|2021-03-18 08:33:10|1085.4|1085|1084.8|1084.2|1085.4|1085.2|1084.4|1084|3373
1616056400000|2021-03-18 08:33:20|1085|1084.4|1084.8|1084.4|1085.2|1084.6|1084.8|1084.2|6620
1616056410000|2021-03-18 08:33:30|1085|1084.6|1084.8|1084.2|1085|1084.8|1084.8|1084.2|3024
1616056420000|2021-03-18 08:33:40|1084.6|1084.4|1084.8|1084.4|1084.8|1084.6|1084.6|1084.2|2193
1616056430000|2021-03-18 08:33:50|1085|1084.8|1085.4|1085|1085.4|1085|1085|1084.6|3351
1616056440000|2021-03-18 08:34:00|1085.2|1084.8|1085.2|1084.6|1085.2|1085|1085.2|1084.6|332
1616056450000|2021-03-18 08:34:10|1085|1085|1085.2|1084.4|1085.2|1085|1085|1084.4|20
1616056460000|2021-03-18 08:34:20|1085|1084.2|1084.8|1084.2|1085|1084.2|1084.8|1084.2|0
1616056470000|2021-03-18 08:34:30|1084.6|1084|1084.6|1084.2|1084.8|1084.2|1084.4|1084|0
1616056480000|2021-03-18 08:34:40|1084.8|1084|1084.8|1084.4|1084.8|1084.4|1084.2|1084|5000
1616056490000|2021-03-18 08:34:50|1084.4|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|5689
1616056500000|2021-03-18 08:35:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|1543
1616056510000|2021-03-18 08:35:10|1084.6||1084.6||1084.8||1084.6||1500
1616056520000|2021-03-18 08:35:20|1084.8|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|2701
1616056530000|2021-03-18 08:35:30|1085|1084.6|1085|1084.4|1085|1084.8|1085|1084.4|1910
1616056540000|2021-03-18 08:35:40|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|2961
1616056550000|2021-03-18 08:35:50||1084.6||1084.8||1084.8||1084.6|0
1616056560000|2021-03-18 08:36:00|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.4|483
1616056570000|2021-03-18 08:36:10|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1083.8|7360
1616056580000|2021-03-18 08:36:20|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.4|1783
1616056590000|2021-03-18 08:36:30|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|0
1616056600000|2021-03-18 08:36:40|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084|1083.8|500
1616056610000|2021-03-18 08:36:50|1083.8|1083.6|1083.6|1083.2|1084|1083.6|1083.4|1083.2|6309
1616056620000|2021-03-18 08:37:00|1083.4|1083|1084.2|1083.8|1084.2|1083.8|1083.4|1083|7871
1616056630000|2021-03-18 08:37:10||1083.6||1083.8||1083.8||1083.6|600
1616056640000|2021-03-18 08:37:20|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.6|4331
1616056650000|2021-03-18 08:37:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083|4604
1616056660000|2021-03-18 08:37:40|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|342
1616056670000|2021-03-18 08:37:50|1083.4|1083.2|1083.8|1083.6|1083.8|1083.6|1082.8|1082.4|49149
1616056680000|2021-03-18 08:38:00|1083.6|1083.4|1083.8|1083.2|1083.8|1083.6|1083.6|1083.2|4204
1616056690000|2021-03-18 08:38:10|1084|1083.4|1084.4|1084|1084.4|1084|1084|1083.4|4921
1616056700000|2021-03-18 08:38:20|1084.6|1084.2|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|2056
1616056710000|2021-03-18 08:38:30|1085|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|5102
1616056720000|2021-03-18 08:38:40|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|4837
1616056730000|2021-03-18 08:38:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.2|1178
1616056740000|2021-03-18 08:39:00|1085.6|1085.6|1085.6|1085|1085.6|1085.6|1085.6|1085|1087
1616056750000|2021-03-18 08:39:10||1085.2||1085.2||1085.2||1085|0
1616056760000|2021-03-18 08:39:20|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.2|1085|5000
1616056770000|2021-03-18 08:39:30|1085|1084.8|1085.8|1085.6|1085.8|1085.6|1085|1084.8|8461
1616056780000|2021-03-18 08:39:40|1085.6|1085.4|1085.6|1085|1085.8|1085.6|1085.4|1085|504
1616056790000|2021-03-18 08:39:50||1085.2||1085.2||1085.2||1085.2|0
1616056800000|2021-03-18 08:40:00|1085.8|1085.4|1086.4|1086|1086.6|1086|1085.8|1085.4|15278
1616056810000|2021-03-18 08:40:10|1086|1085.4|1086|1085.6|1086.4|1086|1086|1085.4|13523
1616056820000|2021-03-18 08:40:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|0
1616056830000|2021-03-18 08:40:30|||||||||2000
1616056840000|2021-03-18 08:40:40|1085.8|1086|1086.2|1085.8|1086.2|1086|1085.8|1085.6|7835
1616056850000|2021-03-18 08:40:50||1086||1086||1086||1086|0
1616056860000|2021-03-18 08:41:00|1086.4|1085.8|1086.8|1086.4|1086.8|1086.6|1086.4|1085.8|9520
1616056870000|2021-03-18 08:41:10|1086.6||1086.8||1086.8||1086.6||557
1616056880000|2021-03-18 08:41:20|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|2072
1616056890000|2021-03-18 08:41:30|1086.8|1086.4|1087.4|1087.2|1087.4|1087.2|1086.8|1086.4|9146
1616056900000|2021-03-18 08:41:40|1087.6||1087.6||1087.6||1087.4||1534
1616056910000|2021-03-18 08:41:50|1087.4|1087|1087.8|1087.4|1087.8|1087.4|1087.4|1087|2166
1616056920000|2021-03-18 08:42:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1616056930000|2021-03-18 08:42:10|1087.2|1087|1087.2|1086.8|1087.2|1087|1086.8|1086.4|14439
1616056940000|2021-03-18 08:42:20|1087.4|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|804
1616056950000|2021-03-18 08:42:30|1087.4||1087.4||1087.4||1087.4||0
1616056960000|2021-03-18 08:42:40|1087.2|1087.2|1087.4|1087.2|1087.6|1087.2|1087.2|1087|4663
1616056970000|2021-03-18 08:42:50|1087.2|1087|1087.6|1087|1087.6|1087.2|1087.2|1087|1283
1616056980000|2021-03-18 08:43:00|1087.8|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087|8039
1616056990000|2021-03-18 08:43:10|1087.4|1087|1088.2|1087.8|1088.2|1087.8|1087.4|1087|9333
1616057000000|2021-03-18 08:43:20|1088|1087.6|1088|1087.8|1088.2|1087.8|1088|1087.6|1900
1616057010000|2021-03-18 08:43:30|1088.2|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|1500
1616057020000|2021-03-18 08:43:40|1088.4|1088.2|1089.4|1089|1089.6|1089.4|1088.4|1088.2|66732
1616057030000|2021-03-18 08:43:50|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.4|4048
1616057040000|2021-03-18 08:44:00||1088.4||1088.6||1088.6||1088.4|1081
1616057050000|2021-03-18 08:44:10|1088.8|1088.8|1089.2|1088.8|1089.2|1088.8|1088.8|1088.8|6607
1616057060000|2021-03-18 08:44:20|1089.4|1089|1090.6|1090.2|1090.8|1090.2|1089.4|1089|45907
1616057070000|2021-03-18 08:44:30|1090.8|1090|1090.6|1090|1090.8|1090.2|1090.6|1090|250
1616057080000|2021-03-18 08:44:40|1090.4|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|6725
1616057090000|2021-03-18 08:44:50|1086|1090.2|1087.4|1087|1089.2|1090.2|1086|1085.8|430067
1616057100000|2021-03-18 08:45:00|1087.2|1087.2|1088.4|1088|1088.6|1088.2|1086|1085.6|28404
1616057110000|2021-03-18 08:45:10|1088.2|1087.8|1088.6|1088.2|1088.6|1088.4|1088|1087.8|23244
1616057120000|2021-03-18 08:45:20|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.8|0
1616057130000|2021-03-18 08:45:30|1088.4|1088|1090.4|1090|1090.8|1090.6|1088.4|1088|100027
1616057140000|2021-03-18 08:45:40|1090.6|1090.2|1089.4|1089|1090.6|1090.2|1089.4|1089|3851
1616057150000|2021-03-18 08:45:50|1089.6|1088.8|1089.4|1089|1089.6|1089.2|1089|1088.6|4500
1616057160000|2021-03-18 08:46:00|1089.2|1088.8|1089.2|1089|1089.6|1089.2|1089.2|1088.8|1735
1616057170000|2021-03-18 08:46:10|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|500
1616057180000|2021-03-18 08:46:20|1089.4|1088.8|1089|1088.6|1089.6|1088.8|1089|1088.6|363
1616057190000|2021-03-18 08:46:30|1089.2|1088.8|1088.8|1088.4|1089.2|1089|1088.6|1088.2|6873
1616057200000|2021-03-18 08:46:40|1089|1088.2|1089|1088.2|1089|1088.6|1088.4|1088.2|3076
1616057210000|2021-03-18 08:46:50|1089.2|1088.4|1089.8|1089.2|1089.8|1089.6|1089.2|1088.4|17718
1616057220000|2021-03-18 08:47:00|1089.6|1089|1090.2|1089.6|1090.2|1090|1089.4|1089|1993
1616057230000|2021-03-18 08:47:10|1090.4|1090|1091|1090.6|1091|1090.6|1090.4|1090|8186
1616057240000|2021-03-18 08:47:20|1091.2|1090.8|1090.8|1090|1091.2|1090.8|1090.8|1090|2404
1616057250000|2021-03-18 08:47:30|1090.6|1089.8|1090.4|1090|1090.6|1090.2|1090.2|1089.6|1374
1616057260000|2021-03-18 08:47:40|1090.6|1090.2|1091.6|1091.2|1091.8|1091.4|1090.6|1090.2|29798
1616057270000|2021-03-18 08:47:50|1091.4|1091|1091.2|1090.8|1091.6|1091|1091|1090.4|54122
1616057280000|2021-03-18 08:48:00|1091.4|1091|1091.8|1091.4|1091.8|1091.6|1091|1090.6|7193
1616057290000|2021-03-18 08:48:10|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.4|1091.2|668
1616057300000|2021-03-18 08:48:20|1092|1091.8|1091|1090.8|1092|1091.8|1091|1090.6|15000
1616057310000|2021-03-18 08:48:30|1090.8|1090.4|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|3429
1616057320000|2021-03-18 08:48:40|1091|1090.2|1090.4|1090|1091|1090.2|1090|1089.6|7535
1616057330000|2021-03-18 08:48:50|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090|1089.6|53286
1616057340000|2021-03-18 08:49:00|1090.6|1090.6|1091.6|1091.2|1091.6|1091.2|1090.2|1089.8|12653
1616057350000|2021-03-18 08:49:10|1091.8|1091.4|1092|1091.6|1092|1091.8|1091.8|1091.4|3827
1616057500000|2021-03-18 08:51:40|1091|1090.8|1090.6|1090|1091|1090.8|1089.8|1089.2|35685
1616057510000|2021-03-18 08:51:50|1090.4|1090.2|1090.2|1090|1090.6|1090.2|1090|1089.6|10366
1616057520000|2021-03-18 08:52:00|1090.4|1090.2|1091|1090.8|1091|1090.8|1090.4|1090.2|11260
1616057530000|2021-03-18 08:52:10|1090|1090.6|1090.8|1090.6|1091.8|1091.2|1090|1089.8|77902
1616057540000|2021-03-18 08:52:20|1091.2|1090.8|1090.8|1090.4|1091.4|1090.8|1090.4|1090.2|10876
1616057550000|2021-03-18 08:52:30|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.2|1090|3608
1616057560000|2021-03-18 08:52:40|1090.4|1089.8|1091.4|1091|1091.4|1091|1089.6|1089.4|48882
1616057570000|2021-03-18 08:52:50|1091.6|1091.2|1091.2|1090.8|1092|1091.8|1091.2|1090.6|20623
1616057580000|2021-03-18 08:53:00|1091.4|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.6|3345
1616057590000|2021-03-18 08:53:10|1091.6|1091.2|1093|1092.6|1093|1092.6|1091.6|1091.2|24794
1616057600000|2021-03-18 08:53:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.6|1092.4|10019
1616057610000|2021-03-18 08:53:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1092.4|1092|13799
1616057620000|2021-03-18 08:53:40|1093|1092.6|1092.8|1092.6|1093|1092.8|1092.6|1092.2|5245
1616057630000|2021-03-18 08:53:50|1093|1092.8|1093.6|1093|1094.2|1093.8|1093|1092.8|57946
1616057640000|2021-03-18 08:54:00|1093.4|1092.8|1092.8|1092.6|1093.4|1092.8|1092.8|1092.4|2179
1616057650000|2021-03-18 08:54:10|1093|1092.8|1092.8|1092.6|1093.2|1093|1092.8|1092.6|1421
1616057660000|2021-03-18 08:54:20|1092.6|1092.2|1090.6|1090.2|1092.6|1092.2|1090.6|1090.2|3017
1616057670000|2021-03-18 08:54:30|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.6|1090.4|9420
1616057680000|2021-03-18 08:54:40|1091.4|1091|1091.6|1091.2|1091.8|1091.6|1091.2|1090.8|3766
1616057690000|2021-03-18 08:54:50|1091.8|1091.4|1093.2|1092.8|1093.2|1092.8|1091.8|1091.4|4781
1616057700000|2021-03-18 08:55:00|1093|1093|1092.8|1092.2|1093|1093|1092.6|1092.2|5502
1616057710000|2021-03-18 08:55:10|1092.6|1092|1093|1092.6|1093|1092.6|1092.4|1092|0
1616057720000|2021-03-18 08:55:20|1092.8|1092.4|1092.6|1092.2|1093.2|1092.6|1092.6|1092|10713
1616057730000|2021-03-18 08:55:30|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092|1091.6|12563
1616057740000|2021-03-18 08:55:40|1092.4|1092.4|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|2932
1616057750000|2021-03-18 08:55:50|1092.4|1092.4|1093.2|1092.8|1093.2|1092.8|1092.4|1092.4|4266
1616057760000|2021-03-18 08:56:00|1093|1092.6|1092.8|1092.6|1093.2|1092.6|1092.8|1092.4|1609
1616057770000|2021-03-18 08:56:10|1093|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|480
1616057780000|2021-03-18 08:56:20|1092.8|1092.4|1093|1092.6|1093|1092.8|1092.8|1092.4|2444
1616057790000|2021-03-18 08:56:30|1092.8|1092.4|1093.6|1093|1093.6|1093.2|1092.8|1092.2|4126
1616057800000|2021-03-18 08:56:40|1093.8|1093.2|1094.6|1094.4|1095|1094.6|1093.8|1093.2|45038
1616057810000|2021-03-18 08:56:50|1094.4|1094.2|1094.8|1094.4|1095.4|1095|1094.4|1094.2|41567
1616057820000|2021-03-18 08:57:00|1094.6|1094.2|1094.8|1094.4|1094.8|1094.6|1094.4|1094.2|9329
1616057830000|2021-03-18 08:57:10|1094.6|1094.2|1094|1093.6|1094.6|1094.4|1094|1093.6|1050
1616057840000|2021-03-18 08:57:20|1093.6|1093.4|1093.6|1093.4|1094|1093.6|1093.4|1093|5023
1616057850000|2021-03-18 08:57:30|1093.8|1093.8|1094|1093.8|1094|1093.8|1093.8|1093.4|6136
1616057860000|2021-03-18 08:57:40|1094.2|1093.6|1094.6|1094.2|1094.6|1094.2|1094.2|1093.6|5340
1616057870000|2021-03-18 08:57:50|1094.8|1094|1094.4|1094|1094.8|1094.2|1094.2|1094|500
1616057880000|2021-03-18 08:58:00|1094.2|1093.8|1094.8|1094.6|1094.8|1094.6|1094|1093.6|8241
1616057890000|2021-03-18 08:58:10|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.4|1094|388
1616057900000|2021-03-18 08:58:20|1094.6|1094.4|1095.4|1095|1095.4|1095.2|1094.6|1094.4|20750
1616057910000|2021-03-18 08:58:30|1095.2|1095.2|1095.4|1094.8|1095.4|1095.2|1094.8|1094.6|5618
1616057920000|2021-03-18 08:58:40|1095|1094.6|1095|1094.8|1095|1094.8|1094.8|1094.6|37823
1616057930000|2021-03-18 08:58:50|1095.2|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|14776
1616057940000|2021-03-18 08:59:00|1095|1095|1095.4|1094.8|1095.6|1095.4|1095|1094.8|7083
1616057950000|2021-03-18 08:59:10|1095.6|1095|1095.6|1095.2|1095.6|1095.4|1095|1094.8|42291
1616057960000|2021-03-18 08:59:20|1095.4|1095|1095|1094.6|1095.4|1095|1095|1094.6|4058
1616057970000|2021-03-18 08:59:30|1095.2|1094.8|1095.4|1095|1095.4|1095.2|1095.2|1094.8|879
1616057980000|2021-03-18 08:59:40|1095.6|1095.2|1095.4|1095|1096|1095.6|1095|1094.6|11851
1616057990000|2021-03-18 08:59:50|1095.6|1095.2|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2716
1616058000000|2021-03-18 09:00:00|1095.6|1095|1095.6|1094.8|1095.6|1095|1095|1094.4|5339
1616058010000|2021-03-18 09:00:10|1095.8|1095.6|1095.4|1094.8|1095.8|1095.6|1094.6|1094.2|31333
1616058020000|2021-03-18 09:00:20|1095.6|1095|1096|1095.4|1096|1095.6|1095.4|1095|1224
1616058030000|2021-03-18 09:00:30||1095.6||1095.6||1095.8||1095.4|1756
1616058040000|2021-03-18 09:00:40|1096.4|1095.8|1095.8|1095.4|1096.4|1096.2|1095.6|1095.2|12949
1616058050000|2021-03-18 09:00:50|1095.6|1094.6|1095.4|1095|1095.6|1095.2|1094.8|1094.6|20955
1616058070000|2021-03-18 09:01:10|1095.2|1095.2|1095.6|1095.2|1095.6|1095.4|1095.2|1095.2|667
1616058090000|2021-03-18 09:01:30|1095.4|1095|1095.6|1095.4|1095.8|1095.4|1095.4|1095|3438
1616058100000|2021-03-18 09:01:40|1095.8|1095.6|1096.2|1095.6|1096.2|1095.6|1095.6|1095.6|1551
1616058110000|2021-03-18 09:01:50|1096.4||1096.2||1096.4||1096.2||700
1616058120000|2021-03-18 09:02:00|1096.4|1095.8|1097.2|1096.8|1097.2|1096.8|1096.4|1095.8|2153
1616058130000|2021-03-18 09:02:10|1097|1096.6|1097.8|1097.4|1097.8|1097.4|1096.8|1096.4|17342
1616058140000|2021-03-18 09:02:20|1097.6|1097.6|1097.2|1097|1098|1097.6|1097.2|1097|16520
1616058150000|2021-03-18 09:02:30|1097|1096.8|1097.8|1097.2|1097.8|1097.2|1096.8|1096.6|6799
1616058160000|2021-03-18 09:02:40|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|2995
1616058170000|2021-03-18 09:02:50|1097.8|1097.4|1098|1097.6|1098|1097.6|1097.8|1097.2|0
1616058180000|2021-03-18 09:03:00|1097.8|1097.2|1097.8|1097.2|1098|1097.2|1097.6|1097.2|2271
1616058190000|2021-03-18 09:03:10|1097.6||1097.6||1097.6||1097.6||200
1616058200000|2021-03-18 09:03:20|1097.4|1097.4|1097.6|1097.4|1097.6|1097.4|1097.4|1097.4|661
1616058210000|2021-03-18 09:03:30|||||||||4698
1616058220000|2021-03-18 09:03:40|1097.8|1097.6|1098|1097.6|1098|1097.6|1097.8|1097.6|2875
1616058230000|2021-03-18 09:03:50|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.6|1097.4|497
1616058240000|2021-03-18 09:04:00|1098|1097.6|1098.4|1098.2|1098.4|1098.2|1098|1097.6|8833
1616058250000|2021-03-18 09:04:10|1098.6|1098.4|1099|1098.6|1099|1098.6|1098.6|1098.4|1180
1616058270000|2021-03-18 09:04:30|1098.8|1098.4|1098.8|1098.4|1099|1098.8|1098.6|1098.4|3332
1616058280000|2021-03-18 09:04:40|1098.6|1098.6|1098.8|1098.2|1098.8|1098.6|1098.6|1098.2|1622
1616058290000|2021-03-18 09:04:50|1099|1098.4|1099|1098.6|1099|1098.6|1099|1098.4|16995
1616058300000|2021-03-18 09:05:00||1098.8||1098.8||1098.8||1098.8|1524
1616058310000|2021-03-18 09:05:10|1099.2|1099|1099.4|1099|1099.6|1099.2|1099.2|1098.8|14421
1616058320000|2021-03-18 09:05:20|1099.2|1098.6|1099|1098.6|1099.6|1099|1098.8|1098.6|16716
1616058330000|2021-03-18 09:05:30|1098.8|1098.4|1099|1098.6|1099.2|1098.8|1098.8|1098.4|636
1616058340000|2021-03-18 09:05:40|1099.2|1098.8|1100|1099.8|1100|1099.8|1099.2|1098.8|6328
1616058350000|2021-03-18 09:05:50|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|1900
1616058360000|2021-03-18 09:06:00|1100.2|1099.8|1100.6|1100|1101.2|1101|1100.2|1099.8|107503
1616058370000|2021-03-18 09:06:10|1100.4|1100.2|1100|1099.8|1100.6|1100.2|1100|1099.6|16127
1616058380000|2021-03-18 09:06:20|1100.2|1099.6|1099.6|1099.2|1100.4|1100|1099.6|1099.2|6100
1616058390000|2021-03-18 09:06:30|1099.8|1099.4|1100.6|1100.2|1101|1100.4|1099.8|1099.4|35906
1616058400000|2021-03-18 09:06:40|1100.4|1100|1100.2|1100|1100.6|1100.2|1100.2|1099.8|1160
1616058410000|2021-03-18 09:06:50|1100|1099.8|1100.2|1099.8|1100.2|1099.8|1100|1099.8|300
1616058420000|2021-03-18 09:07:00|1100.4|1100|1102|1101.6|1102.2|1101.8|1100|1099.8|30348
1616058430000|2021-03-18 09:07:10|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|31122
1616058440000|2021-03-18 09:07:20|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|3720
1616058450000|2021-03-18 09:07:30|1101.4|1101|1101.4|1100.8|1101.6|1101|1101|1100.6|4819
1616058460000|2021-03-18 09:07:40|1101.6|1101|1101.4|1101|1101.6|1101.2|1101|1100.6|910
1616058470000|2021-03-18 09:07:50|1101.2|1101.2|1101.6|1101.4|1101.8|1101.6|1101.2|1100.8|20628
1616058480000|2021-03-18 09:08:00|1101.4|1101.2|1101.6|1101|1101.6|1101.2|1100.8|1100.4|8971
1616058490000|2021-03-18 09:08:10|1101.4|1100.8|1101.6|1101|1101.8|1101.4|1101.2|1100.8|15000
1616058500000|2021-03-18 09:08:20|1102|1101.2|1103|1102.6|1103|1102.8|1102|1101.2|50228
1616058510000|2021-03-18 09:08:30|1103.2|1103|1103.6|1103|1103.8|1103.4|1103.2|1103|22293
1616058520000|2021-03-18 09:08:40|1103.8|1103.2|1104|1103.6|1104|1103.6|1103.8|1103.2|1608
1616058530000|2021-03-18 09:08:50|1103.8|1103.2|1103.8|1103.6|1103.8|1103.6|1103.4|1103|17734
1616058540000|2021-03-18 09:09:00|1104.8|1103.8|1104.8|1104.6|1105|1104.6|1104|1103.8|52875
1616058550000|2021-03-18 09:09:10|1105|1104.4|1104.8|1104.6|1105|1104.8|1104.6|1104.2|19032
1616058560000|2021-03-18 09:09:20|1105.2|1104.8|1105.6|1105.2|1105.6|1105.2|1105.2|1104.8|14751
1616058570000|2021-03-18 09:09:30|1105.8|1105.4|1105.8|1105.2|1106.4|1106|1105.8|1105.2|16813
1616058580000|2021-03-18 09:09:40|1105.6|1105|1105.4|1104.8|1105.6|1105.2|1105|1104.8|7992
1616058590000|2021-03-18 09:09:50|1105.2|1104.6|1104.8|1104.6|1105.4|1104.8|1104.8|1104.6|3536
1616058600000|2021-03-18 09:10:00|1104.6|1104.4|1104.8|1104.4|1105|1104.8|1104.6|1104.4|8000
1616058610000|2021-03-18 09:10:10|1104.6|1104.2|1105.4|1105.2|1105.4|1105.2|1104.6|1104.2|3975
1616058620000|2021-03-18 09:10:20|1105.2|1105|1105.4|1105.2|1105.4|1105.2|1105.2|1105|222
1616058630000|2021-03-18 09:10:30|1105.2|1105|1105|1104.4|1105.4|1105|1104.8|1104.4|16930
1616058640000|2021-03-18 09:10:40|1105.2|1104.6|1105.4|1105|1105.6|1105.4|1105.2|1104.6|5629
1616058650000|2021-03-18 09:10:50|1105.2|1105.2|1104.8|1104.4|1105.2|1105.2|1104.8|1104.4|11181
1616058660000|2021-03-18 09:11:00|1105|1104.6|1105.8|1105.2|1105.8|1105.4|1104.4|1104|27388
1616058670000|2021-03-18 09:11:10|1105.6||1105.6||1105.6||1105.4||0
1616058680000|2021-03-18 09:11:20|1105.4|1105|1105.4|1105|1105.8|1105.4|1105|1104.6|15204
1616058690000|2021-03-18 09:11:30|1105.2|1104.8|1105|1104.6|1105.2|1104.8|1104.6|1104.4|8624
1616058700000|2021-03-18 09:11:40|1104.8|1104.4|1105.4|1105|1105.4|1105|1104.4|1104|26560
1616058710000|2021-03-18 09:11:50|1105.6|1105.2|1104.4|1104|1105.8|1105.4|1104.4|1104|15570
1616058720000|2021-03-18 09:12:00|1104.6|1104.2|1104.4|1104|1104.8|1104.4|1104|1103.8|15641
1616058730000|2021-03-18 09:12:10|1104.6|1104.2|1104.2|1103.6|1104.6|1104.2|1103.8|1103.6|15554
1616058740000|2021-03-18 09:12:20|1104|1103.8|1104.2|1103.8|1104.2|1104|1103.8|1103.6|2297
1616058750000|2021-03-18 09:12:30|1104.4|1104|1104.6|1104.2|1105|1104.8|1103.6|1101.8|144696
1616058760000|2021-03-18 09:12:40|1104.8|1104.4|1102.6|1102.2|1104.8|1104.6|1102.6|1102|36349
1616058770000|2021-03-18 09:12:50|1102.4|1102.4|1102.2|1101.8|1102.4|1102.4|1101.6|1101.4|1503
1616058780000|2021-03-18 09:13:00|1102.4|1102|1103.6|1103.2|1103.8|1103.4|1102.4|1101.8|35065
1616058790000|2021-03-18 09:13:10|1103.8|1103.4|1105|1104.6|1105|1104.6|1103.8|1103.2|3072
1616058800000|2021-03-18 09:13:20|1104.8|1104.8|1104.6|1104|1105|1104.8|1104.4|1104|5781
1616058810000|2021-03-18 09:13:30|1104.4|1103.8|1103.6|1103|1104.4|1103.8|1103.2|1102.8|2098
1616058820000|2021-03-18 09:13:40|1103.4|1102.8|1102.4|1102|1103.4|1102.8|1102.4|1101.6|19553
1616058830000|2021-03-18 09:13:50|1102.6|1102.2|1102.4|1102|1102.6|1102.4|1102.4|1102|1491
1616058840000|2021-03-18 09:14:00|1102|1101.8|1103|1102.6|1103|1102.6|1102|1101.8|15048
1616058850000|2021-03-18 09:14:10|1102.8|1102.4|1103.4|1103|1103.4|1103|1102.8|1102.2|1805
1616058860000|2021-03-18 09:14:20|1103.6|1102.8|1104|1103.4|1104|1103.4|1103|1102.6|4698
1616058870000|2021-03-18 09:14:30|1104.2|1103.6|1103.2|1102.8|1104.2|1103.8|1102.6|1102.4|30172
1616058880000|2021-03-18 09:14:40|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.6|1102.2|8656
1616058900000|2021-03-18 09:15:00|1102.6|1102.2|1102.4|1102|1103.4|1103|1102.4|1102|11713
1616058910000|2021-03-18 09:15:10|1102.2|1101.8|1101|1100.6|1102.2|1102|1101|1100.6|7340
1616058920000|2021-03-18 09:15:20|1101.2|1100.8|1101|1100.6|1101.4|1101.2|1101|1100.6|508
1616058930000|2021-03-18 09:15:30|1100.8|1100.8|1100.6|1100.2|1100.8|1100.8|1100.6|1100.2|1504
1616058940000|2021-03-18 09:15:40|1100.8|1100.4|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|1430
1616058950000|2021-03-18 09:15:50|1100|1100.4|1099.8|1099.4|1100.6|1100.4|1099.6|1099.4|43704
1616058960000|2021-03-18 09:16:00|1100|1099.6|1099.6|1099.4|1100|1099.8|1099.2|1098.8|9395
1616058970000|2021-03-18 09:16:10|1099.8|1099.6|1100|1099.6|1100|1099.8|1099.8|1099.4|3536
1616058980000|2021-03-18 09:16:20|1100.2|1099.8|1101|1100.4|1101|1100.6|1100.2|1099.8|3464
1616058990000|2021-03-18 09:16:30|1100.8|1100.6|1101|1100.8|1101|1100.8|1100.2|1099.8|21051
1616059000000|2021-03-18 09:16:40|1100.8|1100.6|1100.6|1100.2|1100.8|1100.6|1100.2|1099.8|834
1616059010000|2021-03-18 09:16:50|1100.4|1099.8|1100.6|1100.2|1100.6|1100.2|1100.4|1099.8|892
1616059020000|2021-03-18 09:17:00|1100.4|1100|1100.2|1099.6|1100.4|1100|1099.8|1099.4|788
1616059030000|2021-03-18 09:17:10|1099.6|1099.4|1100.4|1100|1100.4|1100|1099.6|1099.4|8323
1616059040000|2021-03-18 09:17:20|1100.6|1100.2|1101.2|1100.8|1101.2|1100.8|1100.6|1100.2|6398
1616059050000|2021-03-18 09:17:30|1101.4|1101|1099.4|1099|1101.6|1101|1099.4|1099|11988
1616059060000|2021-03-18 09:17:40|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099|1098.6|10901
1616059070000|2021-03-18 09:17:50|1099|1098.6|1097.8|1097.2|1099|1098.6|1097.4|1096.8|22297
1616059080000|2021-03-18 09:18:00|1097.6|1097.4|1097.8|1097.4|1097.8|1097.6|1097.4|1097.2|3535
1616059090000|2021-03-18 09:18:10|1098|1097.6|1097.8|1097.2|1098|1097.8|1097.2|1096.8|8114
1616059100000|2021-03-18 09:18:20|1097.6|1097.4|1097.2|1096.8|1097.8|1097.4|1097.2|1096.8|2109
1616059110000|2021-03-18 09:18:30|1097|1096.6|1097|1096.4|1097|1096.6|1096.2|1095.4|9734
1616059120000|2021-03-18 09:18:40|1097.2|1096.6|1097|1096.4|1097.4|1096.8|1097|1096.4|250
1616059130000|2021-03-18 09:18:50|1096.8|1096.2|1097.4|1097|1097.4|1097|1096.6|1096.2|5001
1616059140000|2021-03-18 09:19:00|1097.2|1096.2|1097.2|1096.8|1097.2|1096.8|1096.4|1095.8|19060
1616059150000|2021-03-18 09:19:10|1097.4|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.8|1420
1616059160000|2021-03-18 09:19:20|1097|1096.6|1096.8|1096|1097.2|1096.8|1096.6|1096|11067
1616059170000|2021-03-18 09:19:30|1096.6|1096.2|1097|1096.4|1097|1096.4|1096.4|1096|680
1616059180000|2021-03-18 09:19:40|1096.8|1096.6|1097.2|1096.8|1097.4|1096.8|1096.8|1096.6|500
1616059190000|2021-03-18 09:19:50|1097.4|1097|1097.4|1097|1097.8|1097.4|1097.4|1097|6994
1616059200000|2021-03-18 09:20:00|1097.6|1097.2|1097.8|1097.4|1097.8|1097.4|1097.2|1097|14676
1616059210000|2021-03-18 09:20:10|1098|1097.6|1098.8|1098.4|1099|1098.6|1098|1097.6|7770
1616059220000|2021-03-18 09:20:20|1098.6|1098.2|1099|1098.8|1099|1098.8|1098.6|1098.2|962
1616059230000|2021-03-18 09:20:30|1098.8|1098.4|1099.6|1099.2|1099.6|1099.2|1098.8|1098.4|8162
1616059240000|2021-03-18 09:20:40|1099.8|1099.4|1099.6|1099.2|1100|1099.4|1099.4|1099|3057
1616059250000|2021-03-18 09:20:50|1099.8|1099.4|1100.6|1100|1100.6|1100|1099.8|1099.4|70
1616059260000|2021-03-18 09:21:00|1100.8|1100.2|1099.6|1099|1101|1100.4|1099|1098.6|16945
1616059270000|2021-03-18 09:21:10|1099.4|1098.8|1099.4|1099|1099.4|1099.2|1099.2|1098.8|4649
1616059280000|2021-03-18 09:21:20|1099.6||1099.6||1099.6||1099.6||303
1616059290000|2021-03-18 09:21:30|1099.8|1099.2|1100.4|1099.8|1100.4|1099.8|1099.6|1099.2|2277
1616059300000|2021-03-18 09:21:40|1100.6|1100|1100.6|1100.2|1100.8|1100.2|1100.4|1100|0
1616059310000|2021-03-18 09:21:50|1100.8|1100.6|1100.8|1100.2|1100.8|1100.6|1100.6|1100.2|8000
1616059320000|2021-03-18 09:22:00|1099.8|1099.6|1100|1099.4|1100.4|1100|1099.6|1099|13207
1616059330000|2021-03-18 09:22:10|1099.8|1099|1099.6|1099|1099.8|1099.2|1099.4|1099|250
1616059340000|2021-03-18 09:22:20|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|2831
1616059350000|2021-03-18 09:22:30|1099.6|1099.6|1099.2|1099|1099.8|1099.6|1099|1098.6|4598
1616059360000|2021-03-18 09:22:40|1099|1098.8|1098.6|1098.2|1099.2|1098.8|1098.6|1098.2|4485
1616059370000|2021-03-18 09:22:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1097.8|0
1616059380000|2021-03-18 09:23:00|1098.2|1097.8|1097.8|1097.2|1098.2|1098|1097.4|1097|1277
1616059390000|2021-03-18 09:23:10|1097.6|1097|1097.4|1097.2|1097.6|1097.2|1097.2|1096.8|31
1616059400000|2021-03-18 09:23:20|1097.6|1096.8|1097.2|1096.8|1097.6|1096.8|1097|1096.8|1040
1616059410000|2021-03-18 09:23:30|1097.4|1097|1096.8|1096.4|1097.4|1097|1096.8|1096.4|755
1616059420000|2021-03-18 09:23:40|1097|1096.6|1096.4|1096|1097|1096.6|1096.4|1095.8|12748
1616059430000|2021-03-18 09:23:50|1096.2|1095.8|1096.4|1096|1097|1096.4|1096|1095.6|20956
1616059440000|2021-03-18 09:24:00|1096.6|1096.2|1096.4|1095.8|1096.6|1096.2|1095.6|1095.4|16499
1616059450000|2021-03-18 09:24:10|1095.8|1095.6|1096|1095.6|1096.4|1095.8|1095.8|1095.4|2712
1616059460000|2021-03-18 09:24:20|1096.2|1095.4|1095.8|1095.6|1096.4|1095.8|1095.8|1095.4|533
1616059470000|2021-03-18 09:24:30|1096||1096||1096||1095.8||687
1616059480000|2021-03-18 09:24:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|4495
1616059500000|2021-03-18 09:25:00|1095.8||1095.8||1095.8||1095.8||812
1616059510000|2021-03-18 09:25:10|1096|1095.6|1095.8|1095.4|1096|1095.6|1095.6|1095.4|1111
1616059520000|2021-03-18 09:25:20|1095.6|1095.6|1096|1095.4|1096|1095.6|1095.6|1095.4|698
1616059540000|2021-03-18 09:25:40|1095.8|1095.6|1095.6|1095|1095.8|1095.6|1095.4|1095|19047
1616059550000|2021-03-18 09:25:50||1095.2||1095.2||1095.2||1095.2|0
1616059560000|2021-03-18 09:26:00|1095.2|1095|1094.2|1094|1095.2|1095|1094.2|1094|1240
1616059570000|2021-03-18 09:26:10|1094|1093.8|1094|1093.6|1094|1093.8|1093.6|1093.2|4823
1616059580000|2021-03-18 09:26:20|1094.2|1093.8|1094.4|1094|1094.4|1094|1094.2|1093.8|12190
1616059590000|2021-03-18 09:26:30|1094.2|1094.2|1093.4|1093|1094.2|1094.2|1093.4|1093|3521
1616059600000|2021-03-18 09:26:40|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.4|1093|4355
1616059610000|2021-03-18 09:26:50|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|5456
1616059620000|2021-03-18 09:27:00|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|2819
1616059630000|2021-03-18 09:27:10|1094.4|1094|1094.2|1093.8|1094.4|1094.2|1094|1093.6|3107
1616059640000|2021-03-18 09:27:20|1094.4||1094.4||1094.4||1094.4||0
1616059650000|2021-03-18 09:27:30|1094.2|1093.6|1093.4|1093|1094.4|1093.6|1093.4|1093|250
1616059660000|2021-03-18 09:27:40|1093.6|1093.2|1093|1092.6|1093.6|1093.2|1092.4|1092.2|22227
1616059670000|2021-03-18 09:27:50|1092.6|1092.4|1092.2|1091.6|1092.6|1092.4|1092|1091.6|3936
1616059680000|2021-03-18 09:28:00|1092|1091.4|1092.2|1091.6|1092.2|1091.8|1092|1091.4|2620
1616059690000|2021-03-18 09:28:10|1092|1091.8|1092.2|1091.8|1092.2|1092|1092|1091.6|1458
1616059700000|2021-03-18 09:28:20|1092|1091.6|1092.2|1092|1092.2|1092|1091.4|1091.2|14412
1616059710000|2021-03-18 09:28:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|6500
1616059720000|2021-03-18 09:28:40|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1594
1616059730000|2021-03-18 09:28:50|1092.6|1092.6|1092.8|1092.2|1092.8|1092.6|1092.4|1092|9107
1616059740000|2021-03-18 09:29:00|1092.6|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|2609
1616059750000|2021-03-18 09:29:10|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.2|1091.8|1273
1616059760000|2021-03-18 09:29:20|1092.6|1092|1092.2|1091.8|1092.6|1092|1092|1091.4|340
1616059770000|2021-03-18 09:29:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|0
1616059780000|2021-03-18 09:29:40|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.4|0
1616059790000|2021-03-18 09:29:50|1092|1092|1092|1091.4|1092.2|1092|1092|1091.4|4
1616059800000|2021-03-18 09:30:00|1091.8|1091.6|1091.6|1091.2|1092|1091.8|1091.4|1091.2|1313
1616059810000|2021-03-18 09:30:10|1091.4|1091|1090.6|1090|1091.4|1091|1090|1089.6|8679
1616059820000|2021-03-18 09:30:20|1090.8|1090.2|1090.4|1090|1090.8|1090.4|1090|1089.6|3468
1616059830000|2021-03-18 09:30:30|1090.6|1089.8|1090.4|1089.8|1090.6|1090|1090.2|1089.8|1345
1616059840000|2021-03-18 09:30:40||1090||1090.2||1090.2||1090|0
1616059850000|2021-03-18 09:30:50|1090.6|1090.4|1090.4|1090.2|1090.6|1090.4|1090.4|1090.2|0
1616059860000|2021-03-18 09:31:00|1090.6|1090.4|1090.2|1089.8|1090.8|1090.6|1089.6|1089.2|6368
1616059870000|2021-03-18 09:31:10|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|553
1616059880000|2021-03-18 09:31:20|1090|1089.6|1090.2|1089.6|1090.2|1090|1090|1089.6|7000
1616059890000|2021-03-18 09:31:30|1090|1089.8|1090.8|1090.4|1090.8|1090.4|1090|1089.8|4076
1616059900000|2021-03-18 09:31:40|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|417
1616059910000|2021-03-18 09:31:50|1090.6|1090.2|1090.8|1090.6|1090.8|1090.6|1090.2|1089.8|2064
1616059920000|2021-03-18 09:32:00|1091|1090.4|1092.2|1092|1092.6|1092.2|1091|1090.4|8523
1616059930000|2021-03-18 09:32:10|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1092.2|214
1616059960000|2021-03-18 09:32:40||1092||1092.2||1092.2||1092|0
1616059990000|2021-03-18 09:33:10|1092.2|1092|1092.6|1092.2|1092.6|1092.2|1092.2|1092|5641
1616060010000|2021-03-18 09:33:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|1849
1616060020000|2021-03-18 09:33:40|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|13410
1616060030000|2021-03-18 09:33:50|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|700
1616060040000|2021-03-18 09:34:00|1092.2|1092.2|1091.8|1091.4|1092.2|1092.2|1091.8|1091.4|6313
1616060050000|2021-03-18 09:34:10|1092|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|3110
1616060070000|2021-03-18 09:34:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|60
1616060080000|2021-03-18 09:34:40|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|3002
1616060090000|2021-03-18 09:34:50|1092.4|1092.4|1092.4|1092.2|1092.4|1092.4|1092.4|1092.2|1648
1616060100000|2021-03-18 09:35:00|1092.2|1091.8|1092|1091.2|1092.2|1091.8|1092|1091.2|180
1616060110000|2021-03-18 09:35:10|1091.8|1091|1091.2|1090.8|1091.8|1091|1091.2|1090.8|4844
1616060120000|2021-03-18 09:35:20||1091||1091||1091||1091|949
1616060130000|2021-03-18 09:35:30|1091|1090.8|1091.2|1090.6|1091.2|1091|1090.8|1090.6|2011
1616060140000|2021-03-18 09:35:40|1091|1090.8|1091|1090.8|1091|1090.8|1090.8|1090.8|774
1616060150000|2021-03-18 09:35:50|1090.8|1090.6|1090.6|1090.2|1090.8|1090.6|1090.6|1090.2|1192
1616060160000|2021-03-18 09:36:00|1090.8|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090|3776
1616060170000|2021-03-18 09:36:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|500
1616060180000|2021-03-18 09:36:20|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|4518
1616060190000|2021-03-18 09:36:30|1089.8|1089.4|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|14752
1616060200000|2021-03-18 09:36:40|1089.6|1089.2|1089|1088.8|1089.6|1089.2|1088.4|1088|27271
1616060210000|2021-03-18 09:36:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|1560
1616060220000|2021-03-18 09:37:00|1089.2|1088.8|1089|1088.6|1089.2|1089|1089|1088.6|4171
1616060230000|2021-03-18 09:37:10|1089.2|1088.8|1090|1089.6|1090|1089.6|1089.2|1088.6|8667
1616060240000|2021-03-18 09:37:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1616060250000|2021-03-18 09:37:30|1089.8|1089.6|1090.4|1089.8|1090.4|1090|1089.8|1089.6|6315
1616060260000|2021-03-18 09:37:40|1090.2|1089.6|1089.6|1089.2|1090.2|1089.6|1089.4|1089.2|78
1616060270000|2021-03-18 09:37:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|480
1616060280000|2021-03-18 09:38:00|1090|1089.8|1089.6|1089.4|1090|1089.8|1089.6|1089.2|3535
1616060290000|2021-03-18 09:38:10|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1088.8|1088.4|3328
1616060300000|2021-03-18 09:38:20|1089.2|1088.6|1088.2|1087.8|1089.2|1088.8|1087.8|1087.2|13200
1616060310000|2021-03-18 09:38:30|1088|1087.6|1087.8|1087.4|1088|1087.8|1087.6|1087.2|6500
1616060320000|2021-03-18 09:38:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|760
1616060330000|2021-03-18 09:38:50|1087.4|1086.8|1088.6|1088.2|1088.6|1088.2|1087|1086.6|52109
1616060340000|2021-03-18 09:39:00|1088.4|1088|1088.6|1088|1088.6|1088|1088.2|1087.6|500
1616060350000|2021-03-18 09:39:10|1088.4|1088.2|1089|1088.8|1089|1088.8|1088.4|1088.2|0
1616060360000|2021-03-18 09:39:20|1088.8|1088.6|1088.6|1088|1088.8|1088.6|1088.6|1088|5000
1616060370000|2021-03-18 09:39:30|1088.4|1088.2|1087.8|1087.4|1088.4|1088.2|1087.8|1087.4|7418
1616060380000|2021-03-18 09:39:40|1087.6|1087.2|1087.6|1087.4|1087.6|1087.4|1087.6|1087.2|0
1616060400000|2021-03-18 09:40:00|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.2|1087|1146
1616060410000|2021-03-18 09:40:10|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1086.8|1086.2|3500
1616060420000|2021-03-18 09:40:20|1087|1086.4|1087.4|1087.2|1087.4|1087.2|1086.8|1086.2|0
1616060430000|2021-03-18 09:40:30|1087.6|1087.2|1088|1087.2|1088.2|1087.4|1087.6|1087.2|800
1616060440000|2021-03-18 09:40:40|1087.8|1087.4|1088.2|1087.4|1088.6|1087.6|1087.8|1087.2|6907
1616060450000|2021-03-18 09:40:50|1088.4|1087.6|1088|1087.4|1088.4|1088|1087.8|1087.2|2103
1616060460000|2021-03-18 09:41:00|1087.8|1087.2|1088.4|1087.6|1088.4|1087.6|1087.6|1087|219
1616060470000|2021-03-18 09:41:10|1088.6|1088|1088.6|1087.8|1088.6|1088|1088.6|1087.8|0
1616060480000|2021-03-18 09:41:20|1088.4|1087.4|1088.2|1087.4|1088.4|1087.4|1088|1087.2|477
1616060490000|2021-03-18 09:41:30|1088|1087.2|1087.4|1086.8|1088|1087.4|1087.4|1086.6|1380
1616060500000|2021-03-18 09:41:40|1087.6|1087|1087.6|1087|1087.6|1087|1087.4|1086.8|0
1616060510000|2021-03-18 09:41:50|1088|1087.2|1087.8|1087.2|1088|1087.4|1087.8|1087.2|968
1616060520000|2021-03-18 09:42:00|1087.6|1087|1088.8|1087.8|1088.8|1087.8|1087.6|1087|407
1616060530000|2021-03-18 09:42:10|1089|1088|1088.8|1088.2|1089.2|1088.4|1088.8|1088|500
1616060540000|2021-03-18 09:42:20|1089.2|1088.4|1088.4|1087.6|1089.2|1088.4|1088.2|1087.4|160
1616060560000|2021-03-18 09:42:40|1088.2|1087.4|1088|1087.2|1088.2|1087.4|1087.8|1087.2|0
1616060570000|2021-03-18 09:42:50|1087.8|1087|1088.2|1087.4|1088.2|1087.4|1087.6|1087|500
1616060580000|2021-03-18 09:43:00|1088|1087.2|1087.6|1087|1088.2|1087.2|1087.6|1087|0
1616060590000|2021-03-18 09:43:10|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.6|1087|0
1616060600000|2021-03-18 09:43:20|1087.8|1087.2|1088.6|1088|1088.6|1088|1087.8|1087.2|1777
1616060610000|2021-03-18 09:43:30|1088.8|1088.2|1088.4|1087.8|1088.8|1088.2|1088.2|1087.4|500
1616060620000|2021-03-18 09:43:40|1088.2|1087.4|1088.4|1087.6|1088.4|1087.6|1088.2|1087.4|0
1616060630000|2021-03-18 09:43:50|1088.2|1087.4|1088.2|1087.6|1088.4|1087.6|1087.8|1087.2|2131
1616060640000|2021-03-18 09:44:00|1088.4|1087.4|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|4230
1616060650000|2021-03-18 09:44:10|1087.6|1087|1087.8|1087.2|1088|1087.4|1087.6|1087|2372
1616060660000|2021-03-18 09:44:20|1088|1087.4|1088.6|1088|1088.6|1088|1088|1087.4|857
1616060670000|2021-03-18 09:44:30|1088.4|1087.8|1088.2|1087.6|1088.4|1087.8|1088.2|1087.4|50
1616060680000|2021-03-18 09:44:40|1088.4||1088.4||1088.4||1088.4||0
1616060690000|2021-03-18 09:44:50|1088.2|1087.4|1088.2|1087.6|1088.4|1087.8|1088.2|1087.4|4188
1616060700000|2021-03-18 09:45:00|1088.4|1087.8|1088.4|1087.8|1088.8|1088.2|1088.2|1087.6|783
1616060710000|2021-03-18 09:45:10|1088.6|1088.2|1087.6|1087|1088.8|1088.2|1087.6|1087|1094
1616060720000|2021-03-18 09:45:20|1087.8|1087.2|1087.6|1086.8|1087.8|1087.2|1087|1086.6|425
1616060730000|2021-03-18 09:45:30|1087.8|1087|1087.4|1086.6|1087.8|1087|1087|1086.4|0
1616060740000|2021-03-18 09:45:40|1087.2|1086.4|1087|1086.4|1087.2|1086.4|1086.8|1086.2|181
1616060750000|2021-03-18 09:45:50|1086.8|1086.2|1086.4|1085.8|1087|1086.2|1086.4|1085.8|0
1616060760000|2021-03-18 09:46:00|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.2|1085.6|398
1616060770000|2021-03-18 09:46:10||1085.6||1085.6||1085.6||1085.6|0
1616060780000|2021-03-18 09:46:20|1086.2|1085.4|1086.2|1085.2|1086.4|1085.8|1086|1085.2|386
1616060790000|2021-03-18 09:46:30|1085.4|1084.8|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|2120
1616060800000|2021-03-18 09:46:40|1086|1085|1086|1085.4|1086|1085.4|1086|1085|136
1616060810000|2021-03-18 09:46:50|1085.8|1085|1086|1085.4|1086|1085.4|1085.8|1085|0
1616060830000|2021-03-18 09:47:10|1086.4|1085.6|1086.6|1086|1086.6|1086|1086.2|1085.6|1848
1616060840000|2021-03-18 09:47:20|1086.4|1085.8|1087.2|1086.4|1087.2|1086.4|1086.4|1085.8|0
1616060850000|2021-03-18 09:47:30|1087|1086.2|1086.2|1085.6|1087|1086.4|1086|1085.4|290
1616060870000|2021-03-18 09:47:50|1086.4|1085.4|1086.4|1085.8|1086.4|1085.8|1086.4|1085.4|0
1616060880000|2021-03-18 09:48:00|1086.6|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|1076
1616060890000|2021-03-18 09:48:10|1086.8|1086.4|1087|1086.4|1087.2|1086.6|1086.8|1086.4|0
1616060900000|2021-03-18 09:48:20|1086.8|1086.2|1087|1086.2|1087|1086.4|1086.8|1086|800
1616060910000|2021-03-18 09:48:30|1086.8|1086|1086.8|1086.4|1087|1086.4|1086.6|1086|0
1616060920000|2021-03-18 09:48:40|1087.6|1086.2|1087.6|1087|1087.6|1087|1087.4|1086.2|2181
1616060930000|2021-03-18 09:48:50|1086.8|1086.2|1086.4|1085.8|1087|1086.4|1086.4|1085.8|507
1616060940000|2021-03-18 09:49:00|1086.6|1086|1087|1086.2|1087|1086.4|1086.6|1086|0
1616060950000|2021-03-18 09:49:10|1086.6|1086.4|1087|1086.4|1087.2|1086.6|1086.6|1086|1060
1616060960000|2021-03-18 09:49:20|1087.2|1086.6|1086.6|1086|1087.2|1086.6|1086.6|1085.8|1384
1616060970000|2021-03-18 09:49:30|1086.4|1085.8|1086.6|1085.8|1086.6|1085.8|1086.2|1085.8|0
1616060980000|2021-03-18 09:49:40|1086.8|1085.4|1085.6|1085|1086.8|1085.4|1085.6|1085|0
1616060990000|2021-03-18 09:49:50|1085.4|1084.8|1085.6|1084.8|1085.8|1085.2|1085.4|1084.8|500
1616061000000|2021-03-18 09:50:00|1085.8|1085|1086|1085.4|1086.2|1085.6|1085.6|1084.8|0
1616061010000|2021-03-18 09:50:10|1086.2|1085|1086.2|1085.6|1086.2|1085.6|1086.2|1085|0
1616061020000|2021-03-18 09:50:20|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.6|1085|13
1616061030000|2021-03-18 09:50:30|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|50
1616061040000|2021-03-18 09:50:40|1086|1085.4|1086|1085.4|1086.2|1085.6|1085.8|1085.2|0
1616061050000|2021-03-18 09:50:50|1086.6|1086|1086.4|1085.8|1086.8|1086|1086.4|1085.8|0
1616061060000|2021-03-18 09:51:00|1086.6|1086|1086.6|1085.8|1086.8|1086.4|1086.6|1085.8|1786
1616061070000|2021-03-18 09:51:10|1086.8|1086|1087|1086.4|1087.2|1086.4|1086.8|1086|0
1616061080000|2021-03-18 09:51:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1616061090000|2021-03-18 09:51:30|1086.2|1085.6|1086.2|1085.4|1086.2|1085.6|1086.2|1085.4|0
1616061100000|2021-03-18 09:51:40|1085.8|1085.2|1086|1085.2|1086|1085.4|1085.8|1085|50
1616061110000|2021-03-18 09:51:50|1085.8|1085|1085.8|1085|1085.8|1085|1085.8|1085|0
1616061120000|2021-03-18 09:52:00|1085.6|1084.8|1085.6|1085|1085.6|1085|1085.2|1084.8|868
1616061130000|2021-03-18 09:52:10|1085.4|1084.8|1085.2|1084.4|1085.4|1084.8|1085|1084.4|0
1616061140000|2021-03-18 09:52:20|1085.4|1084.6|1085.6|1085.2|1085.6|1085.2|1085.2|1084.4|67
1616061150000|2021-03-18 09:52:30|1085.4|1085|1085.2|1084.4|1085.8|1085.2|1085.2|1084.4|416
1616061160000|2021-03-18 09:52:40|1085|1084.6|1085.4|1084.6|1085.4|1084.6|1085|1084.4|135
1616061170000|2021-03-18 09:52:50|1085.6|1084.8|1085|1084.4|1085.6|1085|1085|1084.4|733
1616061180000|2021-03-18 09:53:00|1084.8|1084.6|1085.2|1084.4|1085.4|1085|1084.8|1084|1056
1616061190000|2021-03-18 09:53:10|1085.4|1084.6|1085.6|1084.6|1085.6|1084.6|1085|1084.4|0
1616061200000|2021-03-18 09:53:20|1085.4||1085.4||1085.4||1085.4||0
1616061210000|2021-03-18 09:53:30|1085.2|1084.4|1085|1084.4|1085.4|1084.6|1085|1084.4|300
1616061220000|2021-03-18 09:53:40|1084.6|1084.6|1084.6|1084|1084.6|1084.6|1084.6|1084|0
1616061230000|2021-03-18 09:53:50|1084.8|1084.2|1084.6|1083.8|1084.8|1084.2|1084.6|1083.8|0
1616061240000|2021-03-18 09:54:00|1084.8|1084|1084.8|1084.2|1084.8|1084.2|1084.8|1084|0
1616061270000|2021-03-18 09:54:30|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|25
1616061280000|2021-03-18 09:54:40|1084.6|1084|1084.8|1084|1084.8|1084|1084.6|1084|0
1616061300000|2021-03-18 09:55:00|1085|1084.2|1085|1084.4|1085.2|1084.6|1085|1084.2|1462
1616061310000|2021-03-18 09:55:10|1084.8|1084.2|1084.8|1084.2|1085.2|1084.4|1084.8|1084.2|0
1616061320000|2021-03-18 09:55:20|1085|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.2|1181
1616061330000|2021-03-18 09:55:30||1084.2||1084.2||1084.2||1084.2|0
1616061340000|2021-03-18 09:55:40|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|1282
1616061350000|2021-03-18 09:55:50|1085|1084.6|1085|1084.6|1085|1084.6|1084.8|1084.6|0
1616061360000|2021-03-18 09:56:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.4|1084|2083
1616061370000|2021-03-18 09:56:10|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|2193
1616061380000|2021-03-18 09:56:20|1085|1085|1085|1084.6|1085|1085|1085|1084.6|300
1616061390000|2021-03-18 09:56:30|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084|8867
1616061400000|2021-03-18 09:56:40|1085|1084.4|1084.6|1084.2|1085|1084.4|1084.6|1084.2|5897
1616061410000|2021-03-18 09:56:50|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|5185
1616061420000|2021-03-18 09:57:00|1085.6|1085.2|1086|1085.4|1086|1085.4|1085.6|1085.2|0
1616061430000|2021-03-18 09:57:10|1085.8|1085|1086.4|1086|1086.6|1086|1085.6|1085|29922
1616061440000|2021-03-18 09:57:20|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|2255
1616061450000|2021-03-18 09:57:30|1086.6|1086.2|1086.2|1086|1086.6|1086.2|1086.2|1085.8|485
1616061460000|2021-03-18 09:57:40|1086.4|1085.8|1086.2|1085.8|1086.6|1086.4|1086.2|1085.8|3283
1616061470000|2021-03-18 09:57:50|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|2488
1616061480000|2021-03-18 09:58:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1616061490000|2021-03-18 09:58:10|1086.8|1086.4|1086.8|1086.2|1087|1086.4|1086.6|1086.2|6007
1616061500000|2021-03-18 09:58:20|1086.6|1086|1086.4|1086|1086.6|1086|1086.2|1085.8|1880
1616061510000|2021-03-18 09:58:30|1086.2|1085.8|1087.2|1086.8|1087.6|1087.2|1086|1085.6|12140
1616061520000|2021-03-18 09:58:40|1087.4|1087|1087.8|1087.2|1088|1087.4|1087.4|1087|306
1616061530000|2021-03-18 09:58:50||1087.4||1087.4||1087.6||1087.2|2040
1616061540000|2021-03-18 09:59:00|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|0
1616061550000|2021-03-18 09:59:10|1088|1087.4|1088.2|1087.8|1088.2|1087.8|1087.6|1087.4|3932
1616061560000|2021-03-18 09:59:20|1088.4|1088|1088.4|1088|1088.6|1088|1088.2|1087.8|306
1616061570000|2021-03-18 09:59:30|1088|1087.8|1087.6|1087.2|1088.4|1087.8|1087.4|1087|5121
1616061580000|2021-03-18 09:59:40|1087.4|1087|1087.4|1087|1087.6|1087|1087.4|1087|0
1616061590000|2021-03-18 09:59:50|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|0
1616061600000|2021-03-18 10:00:00|1087.2||1087.4||1087.4||1087.2||0
1616061610000|2021-03-18 10:00:10|1087.2|1086.6|1086.4|1086|1087.2|1086.6|1086.2|1085.8|30345
1616061620000|2021-03-18 10:00:20|1086.2|1085.8|1086.4|1085.8|1086.4|1086.2|1086.2|1085.6|1003
1616061630000|2021-03-18 10:00:30|1086.2|1085.6|1086|1085.4|1086.2|1085.6|1086|1085.2|1240
1616061640000|2021-03-18 10:00:40||1085.6||1085.2||1085.6||1085.2|66
1616061650000|2021-03-18 10:00:50|1085.8|1085|1085.4|1085|1085.8|1085.2|1085.2|1085|1000
1616061660000|2021-03-18 10:01:00|1085.6|1084.8|1085.6|1085.2|1085.8|1085.2|1085.6|1084.8|1243
1616061670000|2021-03-18 10:01:10|1085.8||1085.6||1085.8||1085.4||1306
1616061680000|2021-03-18 10:01:20|1085.8||1085.6||1085.8||1085.6||0
1616061690000|2021-03-18 10:01:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.2|1085|1750
1616061700000|2021-03-18 10:01:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085|0
1616061710000|2021-03-18 10:01:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085|1014
1616061720000|2021-03-18 10:02:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.4|1085.2|1056
1616061730000|2021-03-18 10:02:10|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|300
1616061740000|2021-03-18 10:02:20|1085.2|1085.4|1085.8|1085.4|1085.8|1085.6|1085.2|1085.4|7332
1616061750000|2021-03-18 10:02:30|1086|1085.6|1085.8|1085.6|1086.4|1086|1085.8|1085.6|3245
1616061760000|2021-03-18 10:02:40|1086|1085.8|1086.2|1085.8|1086.2|1086|1086|1085.8|1058
1616061770000|2021-03-18 10:02:50||1085.6||1085.6||1085.8||1085.6|0
1616061790000|2021-03-18 10:03:10|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|500
1616061800000|2021-03-18 10:03:20|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|662
1616061810000|2021-03-18 10:03:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|0
1616061820000|2021-03-18 10:03:40|1086.2|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|3000
1616061830000|2021-03-18 10:03:50|1086.2|1085.6|1085.8|1085.6|1086.2|1085.6|1085.8|1085.4|7492
1616061840000|2021-03-18 10:04:00|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.4|1381
1616061850000|2021-03-18 10:04:10|1086|1085.8|1085.2|1084.6|1086|1085.8|1085|1084.6|8925
1616061860000|2021-03-18 10:04:20||1084.8||1084.8||1084.8||1084.8|0
1616061870000|2021-03-18 10:04:30|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|4053
1616061890000|2021-03-18 10:04:50|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.6|1085.2|510
1616061910000|2021-03-18 10:05:10|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1085.8|1085.6|1122
1616061920000|2021-03-18 10:05:20|1085.6|1085.4|1085|1084.6|1085.6|1085.4|1085|1084.6|649
1616061930000|2021-03-18 10:05:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|396
1616061940000|2021-03-18 10:05:40|1085.4|1085|1085.4|1084.8|1085.4|1085.2|1085.4|1084.8|500
1616061950000|2021-03-18 10:05:50|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1084.8|1084.2|513
1616061960000|2021-03-18 10:06:00|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1616061970000|2021-03-18 10:06:10|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084|2087
1616061980000|2021-03-18 10:06:20|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|417
1616061990000|2021-03-18 10:06:30|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1084.2|1150
1616062020000|2021-03-18 10:07:00|1084.4|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|1604
1616062030000|2021-03-18 10:07:10||1084.6||1084.4||1084.6||1084.4|0
1616062040000|2021-03-18 10:07:20|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|800
1616062050000|2021-03-18 10:07:30|1085|1084.6|1085|1084.4|1085.2|1085|1085|1084.4|1952
1616062060000|2021-03-18 10:07:40|1084.8|1084.6|1084.6|1084|1084.8|1084.6|1084.2|1084|1507
1616062070000|2021-03-18 10:07:50|1084.4||1084.4||1084.6||1084.2||0
1616062090000|2021-03-18 10:08:10|1084.8|1084.2|1084.8|1084.4|1084.8|1084.6|1084.8|1084.2|4551
1616062110000|2021-03-18 10:08:30||1084.6||1084.4||1084.6||1084.4|660
1616062120000|2021-03-18 10:08:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084.2|2954
1616062130000|2021-03-18 10:08:50|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.4|1084|1019
1616062140000|2021-03-18 10:09:00||1084.4||1084.6||1084.6||1084.4|0
1616062150000|2021-03-18 10:09:10|1085|1084.8|1085.8|1085.4|1085.8|1085.4|1085|1084.8|6415
1616062160000|2021-03-18 10:09:20|1085.6|1085.2|1085.6|1085|1085.8|1085.2|1085|1084.8|8197
1616062170000|2021-03-18 10:09:30|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1084.8|1084.4|0
1616062190000|2021-03-18 10:09:50|1084.8|1084.6|1084.8|1084.4|1084.8|1084.6|1084.8|1084.4|0
1616062200000|2021-03-18 10:10:00|1084.6|1084.6|1084.4|1084|1084.6|1084.6|1084.4|1084|8500
1616062210000|2021-03-18 10:10:10|1084.6|1084.2|1084.6|1084.4|1084.6|1084.4|1084.4|1084|987
1616062220000|2021-03-18 10:10:20||1084.2||1084.2||1084.2||1084.2|124
1616062240000|2021-03-18 10:10:40|1084.8||1084.8||1084.8||1084.8||0
1616062250000|2021-03-18 10:10:50|1084.6||1084.6||1084.6||1084.6||0
1616062260000|2021-03-18 10:11:00|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|1589
1616062270000|2021-03-18 10:11:10|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|206
1616062280000|2021-03-18 10:11:20|1084.8||1084.8||1084.8||1084.8||0
1616062290000|2021-03-18 10:11:30|1085|1084.4|1085|1084.6|1085.6|1085.2|1085|1084.4|439
1616062300000|2021-03-18 10:11:40|1085.2|1084.8|1085.2|1084.8|1085.2|1085|1085.2|1084.8|933
1616062310000|2021-03-18 10:11:50||1085||1085||1085||1085|0
1616062320000|2021-03-18 10:12:00|1085|1084.8|1085.8|1085.4|1085.8|1085.4|1084.8|1084.4|7574
1616062330000|2021-03-18 10:12:10||1085.2||1085.4||1085.4||1085.2|0
1616062340000|2021-03-18 10:12:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|0
1616062360000|2021-03-18 10:12:40|1086.2|1085.8|1086.6|1086.2|1086.8|1086.2|1086.2|1085.8|484
1616062370000|2021-03-18 10:12:50|1086.4|1086|1086.2|1085.8|1086.6|1086.2|1085.8|1085.4|5434
1616062380000|2021-03-18 10:13:00|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.8|1085.2|9530
1616062390000|2021-03-18 10:13:10|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|13
1616062400000|2021-03-18 10:13:20|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.4|0
1616062410000|2021-03-18 10:13:30|1085|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|5597
1616062420000|2021-03-18 10:13:40|1084.8||1085||1085||1084.8||0
1616062440000|2021-03-18 10:14:00|1085.2|1084.8|1085.2|1084.8|1085.4|1084.8|1085.2|1084.8|1880
1616062450000|2021-03-18 10:14:10|1085.4|1085|1085.4|1084.8|1085.4|1085|1085.4|1084.8|500
1616062460000|2021-03-18 10:14:20|1085.2|1084.6|1085.2|1085|1085.2|1085|1085|1084.6|425
1616062470000|2021-03-18 10:14:30|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085.2|1118
1616062480000|2021-03-18 10:14:40|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.4|3708
1616062490000|2021-03-18 10:14:50|1085.8|1085.2|1085.6|1085.2|1085.8|1085.6|1085.4|1085.2|9491
1616062500000|2021-03-18 10:15:00|1085.8|1085.4|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|26
1616062510000|2021-03-18 10:15:10|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1085.8|1085.4|2836
1616062520000|2021-03-18 10:15:20|1086.2|1085.8|1086|1085.6|1087|1086.6|1086|1085.6|4829
1616062530000|2021-03-18 10:15:30|1086.2||1086||1086.2||1086||0
1616062540000|2021-03-18 10:15:40|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|1740
1616062550000|2021-03-18 10:15:50|1086.2|1086|1086|1085.6|1086.4|1086|1086|1085.6|6501
1616062560000|2021-03-18 10:16:00|1086.2|1086|1086.2|1086|1086.2|1086|1086|1086|3145
1616062570000|2021-03-18 10:16:10|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|561
1616062590000|2021-03-18 10:16:30|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|909
1616062600000|2021-03-18 10:16:40|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1616062610000|2021-03-18 10:16:50|1086.2|1086.2|1086|1085.6|1086.2|1086.2|1086|1085.6|6855
1616062620000|2021-03-18 10:17:00|1086.2|1085.8|1086.2|1086|1086.2|1086|1086|1085.6|1836
1616062630000|2021-03-18 10:17:10|1086.4||1086.4||1086.4||1086.4||1049
1616062650000|2021-03-18 10:17:30|1086.2||1086.2||1086.2||1086.2||69
1616062660000|2021-03-18 10:17:40|1086.4|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1085.8|2583
1616062670000|2021-03-18 10:17:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.8|1085.6|1058
1616062680000|2021-03-18 10:18:00|1086.2|1085.8|1086.8|1086.4|1086.8|1086.6|1086.2|1085.8|1544
1616062690000|2021-03-18 10:18:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1616062700000|2021-03-18 10:18:20|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|876
1616062710000|2021-03-18 10:18:30|1086.2|1085.8|1086|1085.6|1086.2|1086|1086|1085.6|1795
1616062740000|2021-03-18 10:19:00|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.6|1085.4|3828
1616062760000|2021-03-18 10:19:20|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|1048
1616062770000|2021-03-18 10:19:30|1086|1085.2|1085.8|1085.4|1086|1085.4|1085.6|1085.2|4158
1616062780000|2021-03-18 10:19:40|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085.2|1084.8|2359
1616062790000|2021-03-18 10:19:50|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1616062800000|2021-03-18 10:20:00|1084.8|1084.8|1085.2|1084.6|1085.2|1084.8|1084.8|1084.4|907
1616062810000|2021-03-18 10:20:10|1085|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|500
1616062830000|2021-03-18 10:20:30|1084.8|1084.4|1084.4|1084|1085|1084.6|1084.4|1084|4793
1616062840000|2021-03-18 10:20:40|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.2|1084|640
1616062860000|2021-03-18 10:21:00|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084|478
1616062870000|2021-03-18 10:21:10|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|0
1616062880000|2021-03-18 10:21:20|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1084|3584
1616062890000|2021-03-18 10:21:30||1084||1084||1084||1084|0
1616062900000|2021-03-18 10:21:40|1084.8|1084.2|1085.2|1085|1085.2|1085|1084.8|1084.2|10672
1616062910000|2021-03-18 10:21:50|1085.4|1084.8|1085.2|1084.8|1085.6|1084.8|1085.2|1084.8|857
1616062920000|2021-03-18 10:22:00|1085|1084.6|1084.8|1084.4|1085.8|1085.4|1084.8|1084.2|16335
1616062940000|2021-03-18 10:22:20|1084.6|1084.2|1085.2|1084.6|1085.2|1084.6|1084.6|1084.2|0
1616062950000|2021-03-18 10:22:30|1085|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|808
1616062970000|2021-03-18 10:22:50|1084.8|1084.4|1085.6|1085.2|1085.6|1085.2|1084.8|1084.4|983
1616062980000|2021-03-18 10:23:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|792
1616062990000|2021-03-18 10:23:10|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|2338
1616063000000|2021-03-18 10:23:20|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.6|1084.2|1250
1616063010000|2021-03-18 10:23:30|1085.2|1084.6|1085|1084.4|1085.2|1084.8|1085|1084.4|3756
1616063030000|2021-03-18 10:23:50|1084.8|1084|1084.6|1084.2|1084.8|1084.2|1084.4|1084|5172
1616063040000|2021-03-18 10:24:00|1084.8|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1084|0
1616063050000|2021-03-18 10:24:10|1084.2|1084.2|1083.8|1083.4|1084.2|1084.2|1083.8|1083.2|18096
1616063060000|2021-03-18 10:24:20|1084|1083.6|1084|1083.4|1084.4|1083.8|1084|1083.4|901
1616063070000|2021-03-18 10:24:30|1083.8|1083.2|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|3802
1616063080000|2021-03-18 10:24:40|1084|1083.6|1084.2|1084|1084.2|1084|1084|1083.6|616
1616063090000|2021-03-18 10:24:50|1084|1083.8|1083.8|1083.6|1084|1083.8|1083.2|1083|25596
1616063100000|2021-03-18 10:25:00|1083.6|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|157
1616063130000|2021-03-18 10:25:30|1083.6|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|3682
1616063140000|2021-03-18 10:25:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.4|1083|0
1616063150000|2021-03-18 10:25:50|1083.2|1083.2|1083.6|1083.2|1083.6|1083.2|1083.2|1083|9388
1616063160000|2021-03-18 10:26:00|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.4|1516
1616063170000|2021-03-18 10:26:10|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|484
1616063190000|2021-03-18 10:26:30||1084||1084||1084||1084|0
1616063200000|2021-03-18 10:26:40|1084|1083.8|1084.4|1084.2|1084.4|1084.2|1083.8|1083.6|12714
1616063210000|2021-03-18 10:26:50|1084.6|1084.4|1085.2|1085|1085.2|1085|1084.6|1084.4|48656
1616063220000|2021-03-18 10:27:00|1085|1084.8|1085.2|1084.8|1085.2|1085|1085|1084.8|2313
1616063230000|2021-03-18 10:27:10|1085.4|1085|1085.4|1085.2|1085.4|1085.2|1085.4|1085|6576
1616063240000|2021-03-18 10:27:20|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1084.8|1506
1616063250000|2021-03-18 10:27:30|1085.2|1085.2|1085.4|1085|1085.6|1085.4|1085.2|1085|6996
1616063260000|2021-03-18 10:27:40|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.8|1085.2|10122
1616063280000|2021-03-18 10:28:00||1085.6||1085.6||1085.6||1085.6|0
1616063290000|2021-03-18 10:28:10|1086.2|1085.8|1086|1085.6|1086.6|1086.2|1086|1085.6|19341
1616063300000|2021-03-18 10:28:20|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|5090
1616063310000|2021-03-18 10:28:30|1086.6|1086|1086.6|1086.4|1086.6|1086.4|1086.6|1086|5673
1616063320000|2021-03-18 10:28:40||1086.2||1086.2||1086.2||1086|313
1616063330000|2021-03-18 10:28:50|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1085.8|2297
1616063340000|2021-03-18 10:29:00|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|2323
1616063360000|2021-03-18 10:29:20|1086.4|1086.4|1087.2|1086.8|1087.4|1087|1086.4|1086|19880
1616063370000|2021-03-18 10:29:30|1087||1087.2||1087.2||1087||0
1616063380000|2021-03-18 10:29:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.2|0
1616063390000|2021-03-18 10:29:50|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|0
1616063400000|2021-03-18 10:30:00|1086.6|1086.2|1086.8|1086.4|1087|1086.6|1086.6|1086.2|595
1616063410000|2021-03-18 10:30:10|1087|1086.6|1087|1086.6|1087|1086.8|1087|1086.6|0
1616063420000|2021-03-18 10:30:20|||||||||320
1616063430000|2021-03-18 10:30:30|1087.2|1086.8|1087.6|1087.2|1087.6|1087.4|1087.2|1086.8|3590
1616063440000|2021-03-18 10:30:40|1087.8|1087.4|1088.2|1087.8|1088.2|1088|1087.8|1087.4|898
1616063450000|2021-03-18 10:30:50|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|0
1616063460000|2021-03-18 10:31:00|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|1566
1616063470000|2021-03-18 10:31:10|1088.6|1088|1088.2|1087.8|1088.8|1088.4|1088.2|1087.8|500
1616063480000|2021-03-18 10:31:20|1088.4|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|500
1616063490000|2021-03-18 10:31:30|1088.4|1088|1088.6|1088|1088.6|1088|1088.2|1087.8|6656
1616063500000|2021-03-18 10:31:40|1088.8|1088.2|1089.6|1089.2|1089.6|1089.2|1088.8|1088.2|5910
1616063510000|2021-03-18 10:31:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1616063520000|2021-03-18 10:32:00|1089.2|1088.8|1089.6|1089.2|1090|1089.4|1089.2|1088.8|4378
1616063530000|2021-03-18 10:32:10|1089.4|1089|1089.4|1089|1089.6|1089.2|1089.2|1088.8|1307
1616063540000|2021-03-18 10:32:20|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|500
1616063550000|2021-03-18 10:32:30|1090.2|1089.8|1090.2|1089.8|1090.8|1090.4|1090|1089.6|22102
1616063560000|2021-03-18 10:32:40|1090|1089.6|1089.4|1089|1090|1089.6|1089.4|1089|2003
1616063570000|2021-03-18 10:32:50|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1089|1088.4|500
1616063580000|2021-03-18 10:33:00|1088.8|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|3565
1616063590000|2021-03-18 10:33:10|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1088|0
1616063620000|2021-03-18 10:33:40|1088.8|1088.2|1087.8|1087.4|1088.8|1088.6|1087.8|1087.4|8005
1616063630000|2021-03-18 10:33:50|1087.6|1087.2|1088.4|1088|1088.4|1088|1087.4|1087|1557
1616063650000|2021-03-18 10:34:10|||||||||15
1616063660000|2021-03-18 10:34:20|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|823
1616063680000|2021-03-18 10:34:40||1087.4||1087.4||1087.4||1087.4|0
1616063690000|2021-03-18 10:34:50|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|1328
1616063700000|2021-03-18 10:35:00|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|0
1616063720000|2021-03-18 10:35:20|1088.2|1088|1087.6|1087.2|1088.2|1088|1087.4|1087.2|3622
1616063730000|2021-03-18 10:35:30|1087.8|1087|1087.4|1087|1087.8|1087|1087.2|1087|0
1616063740000|2021-03-18 10:35:40|1087.2|1086.8|1087.2|1087|1087.2|1087|1087.2|1086.8|0
1616063750000|2021-03-18 10:35:50|1087.4|1086.8|1087.2|1086.8|1087.4|1086.8|1087|1086.6|700
1616063760000|2021-03-18 10:36:00|1087|1086.6|1086.8|1086.4|1087.2|1086.6|1086.8|1086.2|984
1616063770000|2021-03-18 10:36:10|1087|1086.2|1086.8|1086.4|1087|1086.4|1086.8|1086.2|0
1616063780000|2021-03-18 10:36:20||1086.2||1086.4||1086.4||1086.2|0
1616063790000|2021-03-18 10:36:30|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|991
1616063800000|2021-03-18 10:36:40|1086|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.6|4032
1616063810000|2021-03-18 10:36:50|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1085|2025
1616063820000|2021-03-18 10:37:00|1085.4|1085.2|1084.8|1084.6|1085.4|1085.4|1084.8|1084.6|2493
1616063830000|2021-03-18 10:37:10|1085|1084.4|1085|1084.6|1085.4|1085|1084.6|1084.4|3725
1616063850000|2021-03-18 10:37:30|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1007
1616063860000|2021-03-18 10:37:40|1085|1084.6|1085.6|1085|1085.8|1085.4|1085|1084.6|6522
1616063870000|2021-03-18 10:37:50|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|0
1616063890000|2021-03-18 10:38:10|1086|1085.4|1086|1085.6|1086.2|1085.8|1086|1085.4|0
1616063900000|2021-03-18 10:38:20|1085.8|1085.4|1086|1085.6|1086.2|1085.8|1085.8|1085.4|1171
1616063910000|2021-03-18 10:38:30|1085.8|1085.4|1084.2|1083.8|1085.8|1085.4|1084.2|1083.8|7483
1616063920000|2021-03-18 10:38:40|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|0
1616063930000|2021-03-18 10:38:50|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1616063940000|2021-03-18 10:39:00|1084.4|1084|1084.4|1083.8|1084.4|1084.2|1084.4|1083.8|1742
1616063950000|2021-03-18 10:39:10|1084.2|1084|1085|1084.6|1085|1084.6|1084.2|1083.8|1058
1616063960000|2021-03-18 10:39:20|1085.2|1084.4|1085.4|1084.8|1085.4|1085.2|1085.2|1084.4|1400
1616063970000|2021-03-18 10:39:30|1085.2|1085|1085|1084.6|1085.2|1085|1085|1084.6|0
1616063980000|2021-03-18 10:39:40||1084.8||1084.8||1084.8||1084.8|0
1616063990000|2021-03-18 10:39:50|1085.2|1084.6|1085.8|1085.4|1085.8|1085.4|1085.2|1084.6|5369
1616064000000|2021-03-18 10:40:00|1085.6|1085.2|1085.4|1085|1085.8|1085.4|1085.4|1085|1215
1616064010000|2021-03-18 10:40:10|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085|0
1616064020000|2021-03-18 10:40:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.8|1085.4|4116
1616064030000|2021-03-18 10:40:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1616064040000|2021-03-18 10:40:40|1086.2|1085.8|1085.4|1085|1086.6|1086.2|1085.4|1085|3752
1616064050000|2021-03-18 10:40:50|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|0
1616064060000|2021-03-18 10:41:00|1086|1085.6|1086.4|1085.8|1086.4|1086|1085.6|1085.2|5220
1616064070000|2021-03-18 10:41:10|1086.2|1086|1085.8|1085.4|1086.4|1086|1085.8|1085.4|131
1616064080000|2021-03-18 10:41:20|1085.6|1085.2|1085.6|1085|1085.8|1085.4|1085.4|1085|1481
1616064100000|2021-03-18 10:41:40|1085.4|1084.8|1084.4|1084|1085.4|1084.8|1084.2|1084|5783
1616064120000|2021-03-18 10:42:00|1084.6|1084.2|1086|1085.6|1086|1085.6|1084.6|1084.2|6745
1616064130000|2021-03-18 10:42:10|1085.8|1085.4|1086.2|1085.6|1086.2|1085.6|1085.6|1085.2|90
1616064140000|2021-03-18 10:42:20|1086|1085.4|1086.4|1085.8|1086.4|1085.8|1085.6|1085.2|2709
1616064150000|2021-03-18 10:42:30|1086.6|1086|1087|1086.6|1087|1086.6|1086.4|1086|2965
1616064160000|2021-03-18 10:42:40|1086.8|1086.4|1087|1086.4|1087|1086.8|1086.8|1086.4|1414
1616064170000|2021-03-18 10:42:50|1087.2|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|1899
1616064180000|2021-03-18 10:43:00|1087.4|1086.8|1087.4|1087|1087.6|1087|1087.2|1086.8|764
1616064190000|2021-03-18 10:43:10|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.8|469
1616064200000|2021-03-18 10:43:20|1086.8|1086.4|1087.2|1086.8|1087.4|1087|1086.6|1086.2|8950
1616064210000|2021-03-18 10:43:30|1087|1086.6|1087.2|1086.8|1087.4|1086.8|1087|1086.6|8538
1616064220000|2021-03-18 10:43:40|1087||1087||1087||1087||27
1616064230000|2021-03-18 10:43:50|1086.8|1086.6|1087.2|1086.8|1087.4|1086.8|1086.8|1086.4|10774
1616064240000|2021-03-18 10:44:00|1087|1086.6|1086.2|1086|1087|1086.6|1086.2|1086|1404
1616064250000|2021-03-18 10:44:10|1086.4|1086.2|1087|1086.6|1087|1086.6|1086.4|1086.2|2537
1616064270000|2021-03-18 10:44:30||1086.8||1086.6||1086.8||1086.6|1000
1616064280000|2021-03-18 10:44:40|1086.8|1086.4|1087|1086.8|1087|1086.8|1086.8|1086.4|2159
1616064290000|2021-03-18 10:44:50||1086.6||1086.6||1086.6||1086.4|400
1616064300000|2021-03-18 10:45:00|1086.8|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|21
1616064310000|2021-03-18 10:45:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|334
1616064320000|2021-03-18 10:45:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|568
1616064340000|2021-03-18 10:45:40||1087.4||1087.4||1087.4||1087.4|243
1616064350000|2021-03-18 10:45:50|1087.8|1087.2|1087.6|1087.4|1087.8|1087.4|1087.6|1087.2|1445
1616064360000|2021-03-18 10:46:00|1087.8||1087.8||1087.8||1087.8||0
1616064370000|2021-03-18 10:46:10|1087.6|1087.2|1087.6|1087.2|1087.8|1087.4|1087.4|1087.2|677
1616064380000|2021-03-18 10:46:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1616064390000|2021-03-18 10:46:30|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087.4|1390
1616064400000|2021-03-18 10:46:40|1087.8|1087.6|1089|1088.4|1089|1088.4|1087.8|1087.6|2457
1616064410000|2021-03-18 10:46:50|1089.2|1088.6|1089.4|1089|1089.4|1089|1089|1088.6|1503
1616064430000|2021-03-18 10:47:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|2000
1616064440000|2021-03-18 10:47:20|1089.6|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.4|0
1616064450000|2021-03-18 10:47:30||1089.8||1089.6||1089.8||1089.6|1116
1616064460000|2021-03-18 10:47:40|1089.8|1089.4|1090.6|1090|1090.6|1090|1089.8|1089.4|6639
1616064470000|2021-03-18 10:47:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|0
1616064480000|2021-03-18 10:48:00|1091|1090.4|1087.6|1087.2|1091|1090.6|1087.6|1087.2|32684
1616064490000|2021-03-18 10:48:10|1087.8|1087|1088.2|1087.8|1088.6|1088.4|1087.4|1087|8073
1616064500000|2021-03-18 10:48:20|1088.4|1087.6|1088.4|1087.8|1088.4|1088|1088.4|1087.6|220
1616064510000|2021-03-18 10:48:30|1088.2|1087.4|1087.4|1087|1088.2|1087.4|1087.2|1086.8|6504
1616064520000|2021-03-18 10:48:40|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|0
1616064530000|2021-03-18 10:48:50|1086.8|1086.4|1086.8|1086.4|1087.2|1086.8|1086.8|1086.4|558
1616064540000|2021-03-18 10:49:00|1087|1086.2|1087.4|1086.8|1087.6|1087.2|1087|1086.2|2419
1616064550000|2021-03-18 10:49:10|1087.6|1087|1088.4|1088.2|1088.4|1088.2|1087.6|1087|5219
1616064560000|2021-03-18 10:49:20|1088.6|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|971
1616064570000|2021-03-18 10:49:30|1089.2|1088.6|1089|1088.6|1089.2|1088.8|1089|1088.6|1510
1616064580000|2021-03-18 10:49:40|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.6|1088.2|3392
1616064590000|2021-03-18 10:49:50|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1616064600000|2021-03-18 10:50:00||1088.6||1088.6||1088.6||1088.6|0
1616064610000|2021-03-18 10:50:10|1089||1089.2||1089.2||1089||0
1616064620000|2021-03-18 10:50:20|1089||1089.2||1089.2||1089||0
1616064630000|2021-03-18 10:50:30|1089.4|1088.8|1090|1089.4|1090.2|1089.4|1089.4|1088.8|3056
1616064660000|2021-03-18 10:51:00|1089.8|1089.2|1089.2|1088.8|1089.8|1089.2|1089|1088.6|2470
1616064670000|2021-03-18 10:51:10|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|2580
1616064680000|2021-03-18 10:51:20||1088.6||1088.6||1088.6||1088.6|120
1616064690000|2021-03-18 10:51:30|1089|1088.8|1089|1088.6|1089|1088.8|1089|1088.6|287
1616064700000|2021-03-18 10:51:40|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|1625
1616064710000|2021-03-18 10:51:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|1292
1616064730000|2021-03-18 10:52:10|1088.6|1088.2|1088.8|1088.6|1089|1088.6|1088.4|1088|1102
1616064750000|2021-03-18 10:52:30|1089|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|506
1616064760000|2021-03-18 10:52:40|1089|1088.8|1089.2|1088.6|1089.4|1088.8|1089|1088.6|1000
1616064770000|2021-03-18 10:52:50|1089|1088.4|1089|1088.6|1089.2|1088.6|1088.8|1088.4|1389
1616064780000|2021-03-18 10:53:00|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|500
1616064800000|2021-03-18 10:53:20|1088.8|1088.6|1088.6|1088|1088.8|1088.6|1088.4|1088|124
1616064810000|2021-03-18 10:53:30|1088.4||1088.4||1088.4||1088.4||0
1616064820000|2021-03-18 10:53:40||1088.2||1088.2||1088.2||1088.2|0
1616064840000|2021-03-18 10:54:00|1088.2|1088|1088|1087.6|1088.4|1088.2|1088|1087.6|3103
1616064850000|2021-03-18 10:54:10|1087.8|1087.4|1087.6|1087.4|1087.8|1087.4|1087.4|1087|1000
1616064860000|2021-03-18 10:54:20|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|500
1616064870000|2021-03-18 10:54:30|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087|1086.6|5042
1616064900000|2021-03-18 10:55:00|1087.4|1087|1087|1086.6|1087.4|1087|1087|1086.6|862
1616064920000|2021-03-18 10:55:20|1086.6|1086.2|1087.4|1086.8|1087.4|1087|1086.2|1086|11442
1616064930000|2021-03-18 10:55:30||1087||1087||1087||1086.8|0
1616064940000|2021-03-18 10:55:40|1087.2|1086.8|1086.8|1086.2|1087.2|1086.8|1086.6|1086.2|2803
1616064950000|2021-03-18 10:55:50|1086.6||1086.6||1086.8||1086.6||0
1616064970000|2021-03-18 10:56:10|1086.8|1086.4|1086.6|1086.2|1087.2|1086.8|1086.4|1086|6914
1616064980000|2021-03-18 10:56:20|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|500
1616064990000|2021-03-18 10:56:30|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|0
1616065000000|2021-03-18 10:56:40|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|0
1616065010000|2021-03-18 10:56:50||1086||1086||1086||1086|60
1616065030000|2021-03-18 10:57:10|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.8|501
1616065040000|2021-03-18 10:57:20|1086.2||1086.2||1086.2||1086.2||0
1616065050000|2021-03-18 10:57:30|1086|1085.6|1086|1085.8|1086|1085.8|1086|1085.6|642
1616065060000|2021-03-18 10:57:40|1086.2|1086|1086.6|1086|1086.6|1086|1086.2|1086|4394
1616065080000|2021-03-18 10:58:00||1086.2||1086.2||1086.2||1086|0
1616065100000|2021-03-18 10:58:20|1086.8|1086.4|1088|1087.6|1088|1087.6|1086.8|1086.4|5123
1616065110000|2021-03-18 10:58:30|1088.2|1087.8|1087.6|1087|1088.4|1087.8|1087.6|1087|2966
1616065120000|2021-03-18 10:58:40|1087.4|1087.2|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|0
1616065130000|2021-03-18 10:58:50|1087.4|1087|1087|1086.6|1087.6|1087.2|1087|1086.6|3323
1616065150000|2021-03-18 10:59:10|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|500
1616065160000|2021-03-18 10:59:20|1086.4|1086|1086.2|1086|1086.4|1086.2|1086.2|1086|650
1616065170000|2021-03-18 10:59:30|1086.4|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|286
1616065180000|2021-03-18 10:59:40|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.2|0
1616065190000|2021-03-18 10:59:50|1085.6|1085|1085.8|1085.6|1085.8|1085.6|1085.4|1085|5233
1616065200000|2021-03-18 11:00:00|1086|1085.8|1085.6|1085.2|1086.4|1086.2|1085.4|1085|8750
1616065210000|2021-03-18 11:00:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.6|1085.6|1085.2|1397
1616065220000|2021-03-18 11:00:20|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|500
1616065230000|2021-03-18 11:00:30|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|1538
1616065240000|2021-03-18 11:00:40|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.4|0
1616065250000|2021-03-18 11:00:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1616065260000|2021-03-18 11:01:00|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1616065270000|2021-03-18 11:01:10|1086.6|1086.4|1086.6|1086.4|1086.8|1086.6|1086.6|1086.2|1701
1616065290000|2021-03-18 11:01:30||1086.2||1086.2||1086.2||1086.2|775
1616065300000|2021-03-18 11:01:40|1086.4|1086|1086.4|1086|1086.6|1086|1086.2|1086|355
1616065320000|2021-03-18 11:02:00|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.6|10
1616065360000|2021-03-18 11:02:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|2526
1616065370000|2021-03-18 11:02:50|1086.2|1085.6|1085.4|1085|1086.2|1085.6|1085.4|1085|1399
1616065380000|2021-03-18 11:03:00|1085.6||1085.4||1085.6||1085.4||0
1616065390000|2021-03-18 11:03:10|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.4|1377
1616065400000|2021-03-18 11:03:20||1084.6||1084.6||1084.6||1084.6|0
1616065420000|2021-03-18 11:03:40|1084.8||1085||1085||1084.8||183
1616065430000|2021-03-18 11:03:50|1084.8|1083.8|1085.4|1085|1085.6|1085|1084.4|1083.8|29356
1616065440000|2021-03-18 11:04:00|1085.2|1084.8|1085.4|1085|1085.4|1085|1084.8|1084.4|2065
1616065450000|2021-03-18 11:04:10|1085.2|1084.8|1085.4|1084.8|1085.8|1085.2|1085.2|1084.6|1866
1616065460000|2021-03-18 11:04:20|1085.2|1085|1085.2|1085|1085.4|1085|1085.2|1084.8|0
1616065470000|2021-03-18 11:04:30|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|3829
1616065480000|2021-03-18 11:04:40|1085.6|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|1265
1616065490000|2021-03-18 11:04:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.6|1085.2|1259
1616065500000|2021-03-18 11:05:00|1086|1086|1087|1086.6|1087|1086.6|1086|1085.6|11943
1616065510000|2021-03-18 11:05:10|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|670
1616065520000|2021-03-18 11:05:20|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1616065530000|2021-03-18 11:05:30|1087.8|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087.2|152
1616065550000|2021-03-18 11:05:50|1087.4|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.6|3313
1616065560000|2021-03-18 11:06:00|1087|1086.8|1086.8|1086.2|1087|1086.8|1086.6|1086.2|1002
1616065570000|2021-03-18 11:06:10|1086.6||1086.6||1086.8||1086.6||0
1616065580000|2021-03-18 11:06:20|1086.4|1086|1086|1085.4|1086.4|1086|1085.8|1085.4|500
1616065590000|2021-03-18 11:06:30|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|12
1616065600000|2021-03-18 11:06:40|1086.4|1086|1086.8|1086.2|1086.8|1086.2|1086.4|1086|2572
1616065610000|2021-03-18 11:06:50|1086.6||1086.6||1086.6||1086.6||0
1616065620000|2021-03-18 11:07:00|1086.8|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.2|500
1616065650000|2021-03-18 11:07:30|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.4|1086|6020
1616065660000|2021-03-18 11:07:40|1086.6||1086.4||1086.8||1086.4||0
1616065670000|2021-03-18 11:07:50|1086.6||1086.6||1086.6||1086.6||0
1616065680000|2021-03-18 11:08:00|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|895
1616065690000|2021-03-18 11:08:10|1086.4|1086|1086.6|1086.2|1086.8|1086.4|1086.4|1086|6993
1616065700000|2021-03-18 11:08:20|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|2383
1616065710000|2021-03-18 11:08:30||1086.8||1086.4||1086.8||1086.4|0
1616065720000|2021-03-18 11:08:40|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.4|1086|242
1616065730000|2021-03-18 11:08:50|1086.8||1086.6||1086.8||1086.6||0
1616065740000|2021-03-18 11:09:00|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|520
1616065750000|2021-03-18 11:09:10||1086.6||1086.4||1086.6||1086.4|0
1616065770000|2021-03-18 11:09:30|1086.8|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.2|0
1616065780000|2021-03-18 11:09:40|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1616065800000|2021-03-18 11:10:00|1086.4|1086|1086|1085.4|1086.4|1086|1086|1085.4|495
1616065810000|2021-03-18 11:10:10|1085.8||1086||1086||1085.8||0
1616065820000|2021-03-18 11:10:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.8|1086.2|1085.6|0
1616065830000|2021-03-18 11:10:30||1085.8||1085.6||1085.8||1085.6|0
1616065840000|2021-03-18 11:10:40||1085.8||1085.8||1085.8||1085.8|0
1616065850000|2021-03-18 11:10:50|1086|1086|1086|1085.8|1086|1086|1086|1085.8|300
1616065860000|2021-03-18 11:11:00|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|1000
1616065870000|2021-03-18 11:11:10|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1616065880000|2021-03-18 11:11:20||1086||1086||1086||1086|0
1616065890000|2021-03-18 11:11:30|1086.4|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|1308
1616065900000|2021-03-18 11:11:40|1086.2|1086|1086.4|1086|1086.6|1086.2|1086.2|1086|500
1616065920000|2021-03-18 11:12:00||1085.8||1085.8||1085.8||1085.8|0
1616065930000|2021-03-18 11:12:10||1086||1085.8||1086||1085.8|0
1616065940000|2021-03-18 11:12:20||1086||1085.8||1086||1085.8|300
1616065950000|2021-03-18 11:12:30|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|209
1616065960000|2021-03-18 11:12:40|1086|1085.6|1086.2|1085.8|1086.2|1086|1085.2|1084.8|7438
1616065970000|2021-03-18 11:12:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|2738
1616065990000|2021-03-18 11:13:10|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|3500
1616066030000|2021-03-18 11:13:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.6|1085.8|1085.4|2479
1616066100000|2021-03-18 11:15:00|1085.6|1085.2|1085.8|1085.6|1086|1085.6|1085.2|1084.8|14322
1616066110000|2021-03-18 11:15:10|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|863
1616066140000|2021-03-18 11:15:40|1085.6||1085.8||1085.8||1085.6||0
1616066150000|2021-03-18 11:15:50|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1616066160000|2021-03-18 11:16:00||1085.4||1085.4||1085.4||1085.4|0
1616066170000|2021-03-18 11:16:10|1085.8|1085.2|1085.8|1085.4|1085.8|1085.4|1085.4|1085.2|1663
1616066200000|2021-03-18 11:16:40|1085.6|1085.2|1084.8|1084.4|1085.6|1085.2|1084.8|1084.2|3629
1616066210000|2021-03-18 11:16:50|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|0
1616066220000|2021-03-18 11:17:00||1084.6||1084.6||1084.6||1084.6|0
1616066230000|2021-03-18 11:17:10||1084.4||1084.6||1084.6||1084.4|0
1616066260000|2021-03-18 11:17:40|1084.8|1084|1084.8|1084.6|1084.8|1084.6|1084.6|1084|9552
1616066270000|2021-03-18 11:17:50|1085|1084.8|1084.8|1084.4|1085|1084.8|1084.8|1084.4|1082
1616066280000|2021-03-18 11:18:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|0
1616066290000|2021-03-18 11:18:10|1084.6|1084.2|1085|1084.6|1085|1084.8|1084.6|1084.2|6579
1616066300000|2021-03-18 11:18:20|1085.2|1085|1085|1084.6|1085.2|1085|1085|1084.6|11057
1616066310000|2021-03-18 11:18:30|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|1019
1616066320000|2021-03-18 11:18:40|1084.6|1084.4|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|9881
1616066330000|2021-03-18 11:18:50|1085|1084.8|1085.4|1085|1085.4|1085.2|1085|1084.8|2646
1616066340000|2021-03-18 11:19:00|1085.2|1084.8|1085.2|1084.6|1085.2|1085|1085|1084.6|3303
1616066350000|2021-03-18 11:19:10|1085|1084.4|1085|1084.6|1085|1084.6|1085|1084.4|1500
1616066380000|2021-03-18 11:19:40|1084.8||1085||1085||1084.8||0
1616066400000|2021-03-18 11:20:00|1085.2|1084.8|1085|1084.6|1085.4|1085|1084.8|1084.6|4442
1616066410000|2021-03-18 11:20:10|1084.8||1084.8||1084.8||1084.8||0
1616066420000|2021-03-18 11:20:20|1085||1085||1085.2||1085||0
1616066430000|2021-03-18 11:20:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|0
1616066440000|2021-03-18 11:20:40|1085|1084.6|1085.2|1084.8|1085.4|1085|1085|1084.6|2648
1616066450000|2021-03-18 11:20:50|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|600
1616066460000|2021-03-18 11:21:00|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.4|1054
1616066470000|2021-03-18 11:21:10|1085||1085||1085||1085||0
1616066480000|2021-03-18 11:21:20|1084.8|1084.4|1083.8|1083.4|1084.8|1084.4|1083.8|1083.4|414
1616066490000|2021-03-18 11:21:30|1084|1083.6|1084|1083.8|1084.2|1083.8|1084|1083.6|1163
1616066500000|2021-03-18 11:21:40|1084.2||1084.2||1084.2||1084.2||0
1616066520000|2021-03-18 11:22:00|1084|1083.6|1083.2|1083|1084.2|1083.6|1083.2|1083|4507
1616066530000|2021-03-18 11:22:10|1083.4||1083.4||1083.4||1083.4||100
1616066540000|2021-03-18 11:22:20|1083.6|1083.2|1082.8|1082.4|1083.6|1083.2|1082.6|1082.2|6426
1616066550000|2021-03-18 11:22:30|1082.6|1082.6|1083|1082.8|1083.2|1082.8|1082.6|1082.6|2136
1616066560000|2021-03-18 11:22:40|1082.8|1082.4|1082.8|1082.6|1083.2|1082.6|1082.8|1082.4|4000
1616066570000|2021-03-18 11:22:50|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|3693
1616066580000|2021-03-18 11:23:00|1083|1082.6|1082.8|1082.4|1083|1082.6|1082.6|1082.2|632
1616066590000|2021-03-18 11:23:10|1082.6|1082.2|1083.4|1083.2|1083.4|1083.2|1082|1081.8|53500
1616066600000|2021-03-18 11:23:20|1083.6|1083|1083.4|1083|1083.6|1083|1083.2|1082.8|2055
1616066610000|2021-03-18 11:23:30|1083.2|1082.8|1082.6|1082.2|1083.4|1082.8|1082.6|1082.2|2378
1616066620000|2021-03-18 11:23:40|1082.8||1082.8||1082.8||1082.8||0
1616066630000|2021-03-18 11:23:50|1083|1082.4|1083.6|1083.2|1083.6|1083.4|1083|1082.4|8417
1616066640000|2021-03-18 11:24:00|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|1534
1616066660000|2021-03-18 11:24:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|2224
1616066670000|2021-03-18 11:24:30|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1082.8|1860
1616066680000|2021-03-18 11:24:40|1083.6|1083.4|1083.8|1083.4|1083.8|1083.6|1083.6|1083.2|783
1616066690000|2021-03-18 11:24:50|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|446
1616066700000|2021-03-18 11:25:00|1083.6|1083.2|1083.8|1083.2|1083.8|1083.2|1083.6|1083.2|0
1616066710000|2021-03-18 11:25:10|1084|1083.4|1084|1083.6|1084|1083.8|1084|1083.4|300
1616066720000|2021-03-18 11:25:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|1925
1616066740000|2021-03-18 11:25:40|1083.8|1083.8|1084|1083.8|1084|1083.8|1083.8|1083.6|3129
1616066750000|2021-03-18 11:25:50|1084.2|1084|1084|1083.6|1084.4|1084.2|1083.8|1083.6|5195
1616066760000|2021-03-18 11:26:00|1083.8|1083.4|1083.6|1083.2|1083.8|1083.4|1083.6|1083.2|522
1616066770000|2021-03-18 11:26:10|1083.8||1083.8||1083.8||1083.8||0
1616066780000|2021-03-18 11:26:20||1083.4||1083.4||1083.4||1083.4|23
1616066800000|2021-03-18 11:26:40|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.2|1082.8|1069
1616066820000|2021-03-18 11:27:00||1083.2||1083.2||1083.2||1083.2|19
1616066830000|2021-03-18 11:27:10|1083.8|1083.4|1084|1083.4|1084|1083.4|1083.8|1083.2|4956
1616066840000|2021-03-18 11:27:20|1084.2|1083.6|1084.4|1084|1084.4|1084|1084|1083.6|1100
1616066860000|2021-03-18 11:27:40|1084.2|1083.8|1084|1083.6|1084.4|1084|1083.8|1083.4|6388
1616066870000|2021-03-18 11:27:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1616066880000|2021-03-18 11:28:00|1084|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.4|44
1616066890000|2021-03-18 11:28:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|0
1616066900000|2021-03-18 11:28:20|1084|1083.6|1084.6|1084.2|1084.6|1084.4|1084|1083.6|6656
1616066910000|2021-03-18 11:28:30|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084.2|578
1616066920000|2021-03-18 11:28:40|1084.4|1084.2|1084.6|1084|1084.6|1084.2|1084.4|1084|1944
1616066930000|2021-03-18 11:28:50|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1083.8|1083.2|2875
1616066940000|2021-03-18 11:29:00|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|0
1616066950000|2021-03-18 11:29:10|1084.4|1084|1085|1084.6|1085|1084.6|1084.4|1084|2370
1616066960000|2021-03-18 11:29:20|1085.2||1085.2||1085.2||1085.2||0
1616066970000|2021-03-18 11:29:30|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1616066980000|2021-03-18 11:29:40|1085.6|1085.2|1085.2|1084.8|1085.6|1085.2|1085|1084.6|7619
1616067000000|2021-03-18 11:30:00|1085.6|1085|1085.4|1085.2|1085.6|1085.2|1085.4|1085|8351
1616067010000|2021-03-18 11:30:10|1085.6||1085.6||1085.6||1085.6||0
1616067020000|2021-03-18 11:30:20|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|1362
1616067040000|2021-03-18 11:30:40|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.4|1177
1616067070000|2021-03-18 11:31:10|1085.2|1084.8|1085.6|1085.2|1085.6|1085.2|1085|1084.6|2837
1616067080000|2021-03-18 11:31:20|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1084.8|1309
1616067090000|2021-03-18 11:31:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.2|983
1616067110000|2021-03-18 11:31:50|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|0
1616067140000|2021-03-18 11:32:20|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.4|1382
1616067160000|2021-03-18 11:32:40|1084.6|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|5000
1616067170000|2021-03-18 11:32:50|1085|1084.6|1085.4|1084.8|1085.4|1085.2|1085|1084.6|5123
1616067180000|2021-03-18 11:33:00|1085.2|1084.6|1084.8|1084.6|1085.2|1084.8|1084.8|1084.6|6394
1616067190000|2021-03-18 11:33:10|1084.6|1084.4|1084.6|1084.4|1084.8|1084.4|1084.4|1084|4126
1616067200000|2021-03-18 11:33:20|1084.8||1084.8||1084.8||1084.8||0
1616067210000|2021-03-18 11:33:30|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084|4610
1616067220000|2021-03-18 11:33:40|1084.6|1084.2|1084.2|1083.8|1084.6|1084.4|1084.2|1083.8|1369
1616067230000|2021-03-18 11:33:50|1084.4|1084|1084|1083.6|1084.4|1084|1084|1083.4|0
1616067240000|2021-03-18 11:34:00|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|0
1616067250000|2021-03-18 11:34:10|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|3007
1616067260000|2021-03-18 11:34:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|0
1616067270000|2021-03-18 11:34:30|1084||1084||1084.2||1084||0
1616067280000|2021-03-18 11:34:40|1083.8|1083.6|1083.4|1083.2|1083.8|1083.6|1083.4|1083.2|6643
1616067290000|2021-03-18 11:34:50|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.6|1083.4|4129
1616067300000|2021-03-18 11:35:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|0
1616067310000|2021-03-18 11:35:10|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.2|1083|4129
1616067320000|2021-03-18 11:35:20|1083|1082.8|1083.6|1083.2|1083.6|1083.2|1083|1082.6|3345
1616067330000|2021-03-18 11:35:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.4|1083|2573
1616067340000|2021-03-18 11:35:40|1083.6|1083.2|1083.6|1083|1083.8|1083.6|1083.4|1083|2123
1616067350000|2021-03-18 11:35:50|1083.4|1082.8|1083|1082.6|1083.4|1082.8|1082.8|1082.4|1471
1616067360000|2021-03-18 11:36:00|1082.8|1082.4|1082.2|1082|1082.8|1082.4|1082.2|1081.8|0
1616067370000|2021-03-18 11:36:10|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|1152
1616067380000|2021-03-18 11:36:20|1082|1081.6|1082|1081.8|1082.2|1081.8|1082|1081.4|601
1616067390000|2021-03-18 11:36:30|1082.2|1082|1082.8|1082.4|1082.8|1082.4|1082.2|1082|1757
1616067400000|2021-03-18 11:36:40|1083.2|1082.6|1083.4|1083|1083.4|1083|1083.2|1082.6|7371
1616067410000|2021-03-18 11:36:50|1083.2|1082.8|1084|1083.4|1084|1083.8|1083|1082.4|16720
1616067420000|2021-03-18 11:37:00|1083.8|1083.2|1084.2|1083.6|1084.2|1083.8|1083.4|1083.2|3960
1616067430000|2021-03-18 11:37:10|1084.4|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.6|3047
1616067440000|2021-03-18 11:37:20|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|0
1616067450000|2021-03-18 11:37:30|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1616067460000|2021-03-18 11:37:40|1085|1084.4|1084.8|1084.2|1085|1084.6|1084.6|1084.2|0
1616067470000|2021-03-18 11:37:50|1084.4|1083.6|1083.8|1083.2|1084.4|1084.2|1083.4|1083|22792
1616067480000|2021-03-18 11:38:00|1083.6|1083|1083.6|1083.2|1083.8|1083.2|1083.2|1082.8|9456
1616067500000|2021-03-18 11:38:20|1083.4|1083|1083.8|1083.2|1083.8|1083.4|1083.2|1083|434
1616067510000|2021-03-18 11:38:30|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1083|0
1616067520000|2021-03-18 11:38:40|1083.8|1083.4|1083.8|1083.2|1083.8|1083.4|1083.8|1083.2|0
1616067530000|2021-03-18 11:38:50|1083.6|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|812
1616067540000|2021-03-18 11:39:00|1083.8|1083.6|1083.8|1083.4|1084.2|1083.6|1083.6|1083.2|540
1616067550000|2021-03-18 11:39:10|1083.6|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1083|138
1616067560000|2021-03-18 11:39:20|1083.6||1083.6||1083.6||1083.4||0
1616067570000|2021-03-18 11:39:30|1083.4||1083.6||1083.6||1083.4||0
1616067580000|2021-03-18 11:39:40|1083.4||1083.6||1083.6||1083.4||0
1616067590000|2021-03-18 11:39:50|1083.4||1083.4||1083.4||1083.4||0
1616067610000|2021-03-18 11:40:10||1083.2||1083.2||1083.2||1083|553
1616067620000|2021-03-18 11:40:20|1083.6|1083|1083.2|1082.8|1083.6|1083|1083.2|1082.8|1316
1616067630000|2021-03-18 11:40:30|1083|1082.6|1083.2|1083|1083.2|1083|1083|1082.6|3596
1616067640000|2021-03-18 11:40:40||1082.8||1083||1083||1082.6|381
1616067650000|2021-03-18 11:40:50|1083.4||1083.4||1083.4||1083.4||520
1616067660000|2021-03-18 11:41:00|1083.2|1082.8|1083|1082.4|1083.2|1082.8|1083|1082.4|6
1616067670000|2021-03-18 11:41:10|1082.8||1082.8||1082.8||1082.8||0
1616067680000|2021-03-18 11:41:20|1082.6|1082.2|1082.8|1082.4|1083|1082.4|1082.4|1082.2|1266
1616067700000|2021-03-18 11:41:40|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|2264
1616067720000|2021-03-18 11:42:00|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1082.8|1082.6|2104
1616067760000|2021-03-18 11:42:40|1083|1083|1083|1082.8|1083.2|1083|1082.8|1082.6|9054
1616067780000|2021-03-18 11:43:00||1082.6||1082.6||1082.8||1082.4|246
1616067790000|2021-03-18 11:43:10||1082.4||1082.4||1082.4||1082.4|0
1616067810000|2021-03-18 11:43:30|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|0
1616067820000|2021-03-18 11:43:40|1083|1082.6|1083|1082.8|1083.2|1082.8|1083|1082.6|3586
1616067850000|2021-03-18 11:44:10|1083.2|1083|1083.2|1082.8|1083.2|1083|1083.2|1082.8|1365
1616067860000|2021-03-18 11:44:20|||||||||125
1616067870000|2021-03-18 11:44:30|1083.4|1083|1083.6|1083.2|1083.8|1083.4|1083.4|1083|4084
1616067880000|2021-03-18 11:44:40|1083.4|1083|1083.8|1083.4|1084|1083.8|1083.2|1083|9079
1616067890000|2021-03-18 11:44:50|1084|1083.2|1083.4|1083|1084|1083.2|1083.4|1083|1248
1616067900000|2021-03-18 11:45:00|1083.6|1082.8|1083.4|1083|1083.6|1083.2|1083.4|1082.8|2068
1616067910000|2021-03-18 11:45:10|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|2819
1616067920000|2021-03-18 11:45:20|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.2|1507
1616067930000|2021-03-18 11:45:30|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|1066
1616067940000|2021-03-18 11:45:40|1083.8|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|0
1616067960000|2021-03-18 11:46:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|1070
1616067970000|2021-03-18 11:46:10|1084|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1616067980000|2021-03-18 11:46:20|1083.8|1083.4|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|251
1616068000000|2021-03-18 11:46:40|1083.4|1083|1083|1082.6|1083.4|1083|1083|1082.6|905
1616068010000|2021-03-18 11:46:50|1083.2|1082.8|1083.2|1082.6|1083.2|1082.8|1083.2|1082.6|0
1616068020000|2021-03-18 11:47:00|1083|1082.8|1083.4|1083|1083.6|1083.2|1083|1082.8|2443
1616068030000|2021-03-18 11:47:10|1083.6||1083.4||1083.6||1083.4||0
1616068040000|2021-03-18 11:47:20|1083.2|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|24495
1616068070000|2021-03-18 11:47:50|1083.2|1083.2|1083.4|1083|1083.6|1083.2|1083.2|1083|5569
1616068080000|2021-03-18 11:48:00|1083.2|1083.2|1083.6|1083|1083.6|1083.2|1083.2|1083|3417
1616068090000|2021-03-18 11:48:10|1083.4|1083.2|1084|1083.6|1084|1083.6|1083.4|1083|2300
1616068100000|2021-03-18 11:48:20|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|1215
1616068110000|2021-03-18 11:48:30|1084.2|1083.8|1084.2|1083.6|1084.4|1084.2|1084.2|1083.6|5653
1616068120000|2021-03-18 11:48:40|1084|1083.8|1083.8|1083.4|1084|1083.8|1083.6|1083.2|8598
1616068140000|2021-03-18 11:49:00|1083.6|1083.2|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|1971
1616068150000|2021-03-18 11:49:10|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.2|9526
1616068160000|2021-03-18 11:49:20|1084|1083.6|1084|1083.6|1084.2|1084|1083.8|1083.4|7584
1616068170000|2021-03-18 11:49:30|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.6|1083.4|3830
1616068190000|2021-03-18 11:49:50|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|1797
1616068200000|2021-03-18 11:50:00||1083.6||1083.8||1083.8||1083.6|0
1616068210000|2021-03-18 11:50:10|1084|1083.6|1084|1083.6|1084|1083.8|1083.8|1083.6|7
1616068220000|2021-03-18 11:50:20|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.6|1087
1616068230000|2021-03-18 11:50:30|1084.4|1084.2|1084.8|1084.4|1084.8|1084.4|1084.4|1084.2|8271
1616068240000|2021-03-18 11:50:40|1085|1084.6|1084.8|1084.4|1085.2|1085|1084.8|1084.4|3643
1616068250000|2021-03-18 11:50:50|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084.2|544
1616068260000|2021-03-18 11:51:00||1084.2||1084.2||1084.2||1084.2|0
1616068290000|2021-03-18 11:51:30|1084.6|1084|1084|1083.4|1084.6|1084.4|1083.8|1083.4|14683
1616068300000|2021-03-18 11:51:40|1084.2|1083.6|1084|1083.6|1084.2|1083.8|1083.8|1083.4|1601
1616068310000|2021-03-18 11:51:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.4|2037
1616068320000|2021-03-18 11:52:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|500
1616068330000|2021-03-18 11:52:10|1084|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.4|0
1616068340000|2021-03-18 11:52:20|1083.8|1083|1083.6|1083|1083.8|1083.2|1083.2|1083|60461
1616068350000|2021-03-18 11:52:30|1083.4||1083.4||1083.4||1083.4||0
1616068360000|2021-03-18 11:52:40|1083.2|1083.2|1083.6|1083.2|1083.8|1083.4|1083.2|1083|4022
1616068370000|2021-03-18 11:52:50|1083.8||1083.8||1083.8||1083.8||0
1616068380000|2021-03-18 11:53:00|1084|1083.4|1084|1083.6|1084|1083.8|1084|1083.4|1263
1616068390000|2021-03-18 11:53:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.6|1083.8|1083.2|1758
1616068400000|2021-03-18 11:53:20|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|2772
1616068410000|2021-03-18 11:53:30|1083.8|1083.4|1083.6|1083.2|1084|1083.6|1083.6|1083.2|1767
1616068420000|2021-03-18 11:53:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.4|262
1616068430000|2021-03-18 11:53:50|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1083|2469
1616068440000|2021-03-18 11:54:00|1083.8|1083.4|1083.8|1083.4|1084|1083.8|1083.8|1083.2|4576
1616068450000|2021-03-18 11:54:10|1084|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.4|38
1616068470000|2021-03-18 11:54:30||1083.4||1083.6||1083.6||1083.4|0
1616068480000|2021-03-18 11:54:40|1084.2|1083.4|1084.2|1083.8|1084.2|1084|1084.2|1083.4|5331
1616068490000|2021-03-18 11:54:50|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1084.4|1084.2|1092
1616068500000|2021-03-18 11:55:00|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|3660
1616068510000|2021-03-18 11:55:10|1084.2|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|1929
1616068520000|2021-03-18 11:55:20|1084.6|1084|1084.6|1084.2|1084.6|1084.4|1084.4|1084|1499
1616068530000|2021-03-18 11:55:30|1084.4|1084|1084.6|1084|1084.6|1084.2|1084.4|1084|1836
1616068550000|2021-03-18 11:55:50|1084.4||1084.6||1084.6||1084.4||0
1616068570000|2021-03-18 11:56:10|1084.4|1083.8|1084.6|1084|1084.6|1084.2|1084.2|1083.8|2001
1616068580000|2021-03-18 11:56:20||1084.2||1084.2||1084.2||1084.2|0
1616068590000|2021-03-18 11:56:30|1084.8|1084|1085.2|1084.6|1085.2|1084.8|1084.8|1084|1414
1616068600000|2021-03-18 11:56:40|1085||1085||1085||1085||0
1616068610000|2021-03-18 11:56:50|1084.8|1084.4|1085|1084.6|1085.2|1085|1084.8|1084.4|1866
1616068620000|2021-03-18 11:57:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1616068640000|2021-03-18 11:57:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|1616
1616068660000|2021-03-18 11:57:40|1084.8|1084.4|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|5664
1616068680000|2021-03-18 11:58:00|1085.4||1085.4||1085.4||1085.4||0
1616068690000|2021-03-18 11:58:10|1085.2||1085.2||1085.2||1085.2||0
1616068700000|2021-03-18 11:58:20|1085.4||1085.2||1085.4||1085.2||275
1616068720000|2021-03-18 11:58:40|1085.4|1085|1085.8|1085.4|1085.8|1085.6|1085.4|1085|10602
1616068730000|2021-03-18 11:58:50|1086|1085.6|1086|1085.8|1086|1085.8|1086|1085.6|608
1616068750000|2021-03-18 11:59:10||1085.6||1085.6||1085.6||1085.6|500
1616068760000|2021-03-18 11:59:20|1086.2|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|1025
1616068770000|2021-03-18 11:59:30|1086.8|1086.6|1086.8|1086.2|1086.8|1086.6|1086.6|1086.2|1197
1616068780000|2021-03-18 11:59:40|1087|1086.4|1086.4|1086|1087.2|1087|1086.4|1086|10116
1616068790000|2021-03-18 11:59:50|1086.6|1086.2|1086.4|1086.2|1086.8|1086.4|1086.4|1086|5939
1616068800000|2021-03-18 12:00:00|1086.2|1085.6|1086.4|1086|1086.4|1086|1086.2|1085.6|1607
1616068930000|2021-03-18 12:02:10|1086.2|1085.8|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|1984
1616068940000|2021-03-18 12:02:20|1086.4|1086|1086|1085.4|1086.6|1086|1086|1085.4|1539
1616068950000|2021-03-18 12:02:30|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.6|0
1616068960000|2021-03-18 12:02:40|1086.2|1085.4|1086.2|1085.8|1086.2|1085.8|1086.2|1085.4|2560
1616068970000|2021-03-18 12:02:50|1086|1085.6|1086.2|1085.6|1086.2|1085.8|1085.8|1085.6|1538
1616068980000|2021-03-18 12:03:00|1086.4|1085.8|1086.4|1085.8|1086.4|1086|1086.4|1085.8|1875
1616068990000|2021-03-18 12:03:10|1086.6|1086|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|0
1616069000000|2021-03-18 12:03:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1616069010000|2021-03-18 12:03:30|1086.2|1085.8|1085.6|1085.2|1086.2|1085.8|1085.2|1085|1404
1616069040000|2021-03-18 12:04:00|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.4|1085|1797
1616069050000|2021-03-18 12:04:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|1079
1616069070000|2021-03-18 12:04:30|1085.6|1085.4|1085.4|1085|1086|1085.8|1085.4|1085|6663
1616069090000|2021-03-18 12:04:50|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.6|1084|979
1616069120000|2021-03-18 12:05:20|1085.2|1084.6|1085.6|1085.4|1085.6|1085.4|1085.2|1084.6|4958
1616069140000|2021-03-18 12:05:40||1085.2||1085.2||1085.2||1085.2|1480
1616069160000|2021-03-18 12:06:00||1085.4||1085.2||1085.4||1085.2|500
1616069180000|2021-03-18 12:06:20|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1086|1085.4|12577
1616069190000|2021-03-18 12:06:30|1086|1086|1086.6|1086.2|1086.6|1086.2|1086|1086|1630
1616069200000|2021-03-18 12:06:40|1086.8||1086.6||1086.8||1086.6||0
1616069210000|2021-03-18 12:06:50|1086.8|1086.4|1087.4|1087|1087.4|1087|1086.8|1086.4|1103
1616069220000|2021-03-18 12:07:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.4|1087|1526
1616069230000|2021-03-18 12:07:10|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1086.8|1086.4|7009
1616069240000|2021-03-18 12:07:20|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1086.8|1086.4|2000
1616069290000|2021-03-18 12:08:10|1087.4|1087|1088.8|1088.6|1089|1088.6|1087.4|1087|12098
1616069300000|2021-03-18 12:08:20|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|9
1616069310000|2021-03-18 12:08:30||1088.6||1088.6||1088.6||1088.4|2000
1616069320000|2021-03-18 12:08:40|1088.8|1088.8|1089|1088.6|1089|1088.8|1088.6|1088.2|4922
1616069330000|2021-03-18 12:08:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.2|1088|2994
1616069340000|2021-03-18 12:09:00|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|2379
1616069350000|2021-03-18 12:09:10|1088.4||1088.2||1088.4||1088.2||0
1616069360000|2021-03-18 12:09:20|1088|1087.6|1088|1087.6|1088.4|1088|1088|1087.6|500
1616069370000|2021-03-18 12:09:30|1087.8|1087.4|1087.8|1087.2|1088|1087.4|1087.4|1087.2|807
1616069380000|2021-03-18 12:09:40|1088|1087.4|1088|1087.6|1088|1087.8|1088|1087.4|1000
1616069390000|2021-03-18 12:09:50|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1616069400000|2021-03-18 12:10:00|1088||1088||1088||1088||0
1616069410000|2021-03-18 12:10:10|1087.8||1087.8||1087.8||1087.8||0
1616069420000|2021-03-18 12:10:20|1087.6|1087.2|1087.2|1086.6|1087.6|1087.2|1087|1086.6|3364
1616069470000|2021-03-18 12:11:10|1087.4|1086.8|1087.2|1086.6|1087.4|1087|1087|1086.6|0
1616069480000|2021-03-18 12:11:20|1087|1086.4|1086.8|1086.4|1087.2|1086.4|1086.8|1086.4|1362
1616069490000|2021-03-18 12:11:30|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1616069500000|2021-03-18 12:11:40|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.4|1085.8|500
1616069510000|2021-03-18 12:11:50|1086.4|1085.8|1086|1085.4|1086.4|1085.8|1085.6|1085.4|599
1616069520000|2021-03-18 12:12:00|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1616069530000|2021-03-18 12:12:10|1086|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|522
1616069540000|2021-03-18 12:12:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.6|1085.6|1085.2|682
1616069550000|2021-03-18 12:12:30|1085.6||1085.6||1085.6||1085.6||0
1616069560000|2021-03-18 12:12:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|2097
1616069570000|2021-03-18 12:12:50|1085.8||1085.8||1085.8||1085.8||0
1616069580000|2021-03-18 12:13:00|1085.6||1085.6||1085.6||1085.6||0
1616069590000|2021-03-18 12:13:10|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.6|2487
1616069600000|2021-03-18 12:13:20|1085.4|1084.8|1085.4|1085|1085.4|1085.2|1085.4|1084.8|826
1616069610000|2021-03-18 12:13:30|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|0
1616069620000|2021-03-18 12:13:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.6|1084.8|1084.2|0
1616069640000|2021-03-18 12:14:00|1085|1084.6|1085|1084.6|1085.4|1085|1085|1084.4|5461
1616069650000|2021-03-18 12:14:10|1084.8|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.4|0
1616069660000|2021-03-18 12:14:20|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|0
1616069670000|2021-03-18 12:14:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|18
1616069680000|2021-03-18 12:14:40|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1085|1084.4|232
1616069690000|2021-03-18 12:14:50|1084.8|1084.6|1085.2|1084.6|1085.2|1084.8|1084.8|1084.6|0
1616069700000|2021-03-18 12:15:00|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|1010
1616069710000|2021-03-18 12:15:10|||||||||1
1616069720000|2021-03-18 12:15:20|1084.6|1084.2|1084.4|1084|1084.8|1084.4|1084.4|1084|2947
1616069730000|2021-03-18 12:15:30|1084.6|1084.2|1084.6|1084.2|1084.8|1084.2|1084.4|1084.2|167
1616069750000|2021-03-18 12:15:50|1084.4|1084|1084.4|1084|1084.4|1084|1084.2|1084|1489
1616069760000|2021-03-18 12:16:00|1084.2|1083.8|1084.2|1084|1084.4|1084|1084.2|1083.8|1200
1616069770000|2021-03-18 12:16:10|1084.4|1083.8|1084.2|1083.8|1084.4|1083.8|1084.2|1083.8|623
1616069800000|2021-03-18 12:16:40|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|540
1616069810000|2021-03-18 12:16:50|||||||||1
1616069820000|2021-03-18 12:17:00|1084.2|1083.8|1084.4|1084|1084.4|1084|1084|1083.6|1754
1616069830000|2021-03-18 12:17:10|1084.2|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|188
1616069850000|2021-03-18 12:17:30|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|426
1616069870000|2021-03-18 12:17:50|1083.6|1083.2|1083.6|1083.2|1083.8|1083.2|1083.6|1083|1263
1616069880000|2021-03-18 12:18:00|1083.8|1083.4|1083.4|1083|1084.4|1084|1083.4|1083|5836
1616069890000|2021-03-18 12:18:10|1083.6|1083.2|1084|1083.4|1084|1083.4|1083.4|1083.2|2527
1616069900000|2021-03-18 12:18:20|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|2933
1616069930000|2021-03-18 12:18:50|1084|1083.6|1084.2|1084|1084.2|1084|1084|1083.6|562
1616069940000|2021-03-18 12:19:00||1083.8||1083.8||1084||1083.8|1265
1616069950000|2021-03-18 12:19:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|1073
1616069960000|2021-03-18 12:19:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|684
1616069970000|2021-03-18 12:19:30|1084.8|1084.4|1085.4|1085|1085.4|1085|1084.8|1084.4|5853
1616069980000|2021-03-18 12:19:40|1085.2|1084.8|1085.2|1085|1085.4|1085|1085|1084.8|1916
1616069990000|2021-03-18 12:19:50|1084.8|1084.8|1085|1084.6|1085|1084.8|1084.8|1084.4|5
1616070000000|2021-03-18 12:20:00|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.6|1084.4|432
1616070010000|2021-03-18 12:20:10|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|432
1616070020000|2021-03-18 12:20:20|1084.6|1084.2|1085|1084.8|1085|1084.8|1084.6|1084.2|1546
1616070030000|2021-03-18 12:20:30|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|578
1616070040000|2021-03-18 12:20:40|1085.6|1085.2|1085.8|1085.4|1085.8|1085.4|1085.6|1085.2|1800
1616070050000|2021-03-18 12:20:50|1086||1086||1086||1086||0
1616070060000|2021-03-18 12:21:00|1086.2|1085.6|1086.8|1086.4|1086.8|1086.4|1086.2|1085.6|530
1616070070000|2021-03-18 12:21:10|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|500
1616070080000|2021-03-18 12:21:20|1087||1086.8||1087||1086.8||0
1616070090000|2021-03-18 12:21:30|1087|1086.6|1086.8|1086.4|1087.2|1086.6|1086.6|1086.4|0
1616070100000|2021-03-18 12:21:40|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|200
1616070110000|2021-03-18 12:21:50|1087||1087||1087||1086.8||0
1616070120000|2021-03-18 12:22:00|1087.2|1086.6|1086.8|1086.4|1087.4|1086.8|1086.8|1086.4|807
1616070130000|2021-03-18 12:22:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|1366
1616070140000|2021-03-18 12:22:20|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|0
1616070150000|2021-03-18 12:22:30|1086.4|1086|1086.4|1086.2|1086.6|1086.2|1086.4|1085.8|0
1616070170000|2021-03-18 12:22:50|1086.6|1086.4|1087.2|1086.8|1087.2|1086.8|1086.6|1086.4|1059
1616070180000|2021-03-18 12:23:00|1087.4|1087|1087|1086.6|1087.4|1087.2|1087|1086.6|3967
1616070190000|2021-03-18 12:23:10|1086.8|1086.4|1087|1086.6|1087.4|1086.8|1086.8|1086.4|3764
1616070200000|2021-03-18 12:23:20|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|0
1616070210000|2021-03-18 12:23:30||1086.8||1087||1087||1086.8|500
1616070220000|2021-03-18 12:23:40|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1616070230000|2021-03-18 12:23:50|1087.8||1087.6||1087.8||1087.6||0
1616070240000|2021-03-18 12:24:00|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|1148
1616070250000|2021-03-18 12:24:10|||||||||459
1616070260000|2021-03-18 12:24:20|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087|1086.6|2647
1616070270000|2021-03-18 12:24:30|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1086.8|1086.6|946
1616070280000|2021-03-18 12:24:40||1086.4||1086.6||1086.6||1086.4|0
1616070290000|2021-03-18 12:24:50|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|0
1616070300000|2021-03-18 12:25:00|1086.8||1086.8||1086.8||1086.6||0
1616070310000|2021-03-18 12:25:10||1086.4||1086.2||1086.4||1086.2|0
1616070320000|2021-03-18 12:25:20|1086.6|1086.4|1087.6|1087.2|1087.6|1087.2|1086.6|1086.2|532
1616070330000|2021-03-18 12:25:30|1087.8|1087|1087.6|1087.2|1087.8|1087.4|1087.6|1087|0
1616070340000|2021-03-18 12:25:40|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1616070350000|2021-03-18 12:25:50|1087.6||1087.6||1087.6||1087.6||0
1616070390000|2021-03-18 12:26:30|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|5626
1616070400000|2021-03-18 12:26:40|1087.6|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|2579
1616070430000|2021-03-18 12:27:10|1087.2|1086.8|1087.6|1087|1087.6|1087|1087|1086.6|2415
1616070440000|2021-03-18 12:27:20|1087.4|1087.2|1088|1087.6|1088|1087.6|1087.4|1087.2|2243
1616070450000|2021-03-18 12:27:30|1087.8|1087.4|1088|1087.8|1088|1087.8|1087.8|1087.4|0
1616070470000|2021-03-18 12:27:50|1087.8|1087.6|1088|1087.4|1088|1087.8|1087.6|1087.2|39
1616070480000|2021-03-18 12:28:00||1087.6||1087.6||1087.6||1087.6|0
1616070530000|2021-03-18 12:28:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087.6|1087.4|2554
1616070540000|2021-03-18 12:29:00|1087.6|1087.4|1087.6|1087.4|1088|1087.6|1087.6|1087.4|5217
1616070550000|2021-03-18 12:29:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|2783
1616070560000|2021-03-18 12:29:20|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1616070570000|2021-03-18 12:29:30|1088|1087.6|1088.4|1088|1088.8|1088.6|1088|1087.6|10011
1616070590000|2021-03-18 12:29:50|1088.8|1088.2|1088.8|1088.4|1089|1088.4|1088.6|1088.2|2109
1616070620000|2021-03-18 12:30:20|1088.6|1088.6|1088.8|1088.4|1089.4|1088.8|1088.6|1088.4|2046
1616070630000|2021-03-18 12:30:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|461
1616070640000|2021-03-18 12:30:40|1088.8|1088.4|1089|1088.8|1089|1088.8|1088.4|1088.2|22293
1616070650000|2021-03-18 12:30:50|1089.2||1089.2||1089.2||1089.2||454
1616070660000|2021-03-18 12:31:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|3599
1616070670000|2021-03-18 12:31:10|||||||||1000
1616070680000|2021-03-18 12:31:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1616070690000|2021-03-18 12:31:30|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|0
1616070700000|2021-03-18 12:31:40|||||||||112
1616070710000|2021-03-18 12:31:50|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.8|2030
1616070720000|2021-03-18 12:32:00|1088.8|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|748
1616070730000|2021-03-18 12:32:10|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.4|1088|8712
1616070740000|2021-03-18 12:32:20|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|4155
1616070750000|2021-03-18 12:32:30|1088.8|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.2|3968
1616070760000|2021-03-18 12:32:40|1088.6|1088.2|1088.2|1087.8|1088.6|1088.2|1088|1087.8|13151
1616070770000|2021-03-18 12:32:50|1088|1087.6|1088.4|1088|1088.4|1088|1087.4|1087|10645
1616070780000|2021-03-18 12:33:00|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|1740
1616070800000|2021-03-18 12:33:20|1089|1088.6|1089|1088.8|1089|1088.8|1089|1088.6|3287
1616070810000|2021-03-18 12:33:30|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|3667
1616070820000|2021-03-18 12:33:40|1089.2|1088.8|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|6894
1616070830000|2021-03-18 12:33:50|1089.6||1089.6||1089.6||1089.6||238
1616070840000|2021-03-18 12:34:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|34
1616070850000|2021-03-18 12:34:10|1089.2||1089.2||1089.2||1089.2||0
1616070860000|2021-03-18 12:34:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|444
1616070870000|2021-03-18 12:34:30|||||||||34
1616070880000|2021-03-18 12:34:40|1089.4|1089|1089.8|1089.4|1089.8|1089.4|1089.2|1089|4826
1616070890000|2021-03-18 12:34:50|1089.6||1089.8||1089.8||1089.6||0
1616070900000|2021-03-18 12:35:00|1090|1089.6|1090.2|1090|1090.2|1090|1090|1089.6|10190
1616070920000|2021-03-18 12:35:20|1090|1089.8|1090.6|1090.2|1090.6|1090.2|1090|1089.8|11468
1616070950000|2021-03-18 12:35:50|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|4156
1616070960000|2021-03-18 12:36:00|1091|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.6|1032
1616070970000|2021-03-18 12:36:10|1090.8|1090.8|1091|1090.6|1091|1090.8|1090.8|1090.6|832
1616070980000|2021-03-18 12:36:20|1090.8|1090.2|1090.4|1090.2|1090.8|1090.2|1090.4|1090.2|9905
1616070990000|2021-03-18 12:36:30|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|9208
1616071010000|2021-03-18 12:36:50|||||||||33
1616071020000|2021-03-18 12:37:00|||||||||34
1616071040000|2021-03-18 12:37:20|1090.6||1090.8||1090.8||1090.6||33
1616071050000|2021-03-18 12:37:30|1090.6|1090.2|1089.2|1088.8|1090.6|1090.2|1089.2|1088.8|11540
1616071060000|2021-03-18 12:37:40|1089|1089|1089.4|1089|1089.4|1089.2|1089|1089|1
1616071070000|2021-03-18 12:37:50|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|4
1616071080000|2021-03-18 12:38:00|1089.2|1088.8|1090|1089.6|1090|1089.6|1089.2|1088.6|5700
1616071090000|2021-03-18 12:38:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090.2|1089.8|2
1616071100000|2021-03-18 12:38:20|1090.6|1090.2|1091.6|1091.2|1091.6|1091.4|1090.6|1090.2|8787
1616071110000|2021-03-18 12:38:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.4|1091|4928
1616071120000|2021-03-18 12:38:40|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|1068
1616071130000|2021-03-18 12:38:50|1091.8|1091.6|1091.2|1090.8|1092|1091.8|1091.2|1090.8|6353
1616071140000|2021-03-18 12:39:00||1091||1091||1091||1091|155
1616071150000|2021-03-18 12:39:10|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.6|32
1616071160000|2021-03-18 12:39:20|1091.2|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|3979
1616071170000|2021-03-18 12:39:30|1090.8|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090|0
1616071180000|2021-03-18 12:39:40|1090.6|1090.2|1090.4|1090.2|1090.6|1090.2|1090.4|1090.2|2
1616071190000|2021-03-18 12:39:50|1090.2|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|5030
1616071200000|2021-03-18 12:40:00|1090.4|1090|1090.6|1090.2|1090.6|1090.4|1090.2|1090|3703
1616071210000|2021-03-18 12:40:10|||||||||2
1616071220000|2021-03-18 12:40:20|1090.8|1090.4|1090.4|1090|1090.8|1090.6|1090.2|1090|372
1616071230000|2021-03-18 12:40:30|1090.6|1089.8|1090.2|1089.8|1090.6|1089.8|1090.2|1089.8|1622
1616071240000|2021-03-18 12:40:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|2
1616071250000|2021-03-18 12:40:50|1090.4|1090|1090.4|1090|1090.4|1090.2|1090|1089.6|2107
1616071260000|2021-03-18 12:41:00|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|30
1616071270000|2021-03-18 12:41:10|1089.8|1089.6|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|54
1616071280000|2021-03-18 12:41:20|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089|2
1616071290000|2021-03-18 12:41:30|1089.6||1089.6||1089.6||1089.6||30
1616071300000|2021-03-18 12:41:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.2|1089|542
1616071310000|2021-03-18 12:41:50|1089.6||1089.4||1089.6||1089.4||0
1616071320000|2021-03-18 12:42:00|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|28
1616071330000|2021-03-18 12:42:10|1089.6|1089.4|1089.2|1089|1089.6|1089.4|1089.2|1089|36
1616071340000|2021-03-18 12:42:20|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.8|1021
1616071350000|2021-03-18 12:42:30|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.2|1088.8|10817
1616071360000|2021-03-18 12:42:40|||||||||2
1616071370000|2021-03-18 12:42:50|1089.2|1089|1089.2|1088.8|1089.2|1089|1089.2|1088.8|493
1616071380000|2021-03-18 12:43:00|||||||||31
1616071390000|2021-03-18 12:43:10|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.6|1088.4|3464
1616071400000|2021-03-18 12:43:20|1089|1088.6|1088.4|1088.2|1089|1088.6|1088|1087.6|29772
1616071410000|2021-03-18 12:43:30||1088||1088.2||1088.2||1088|1303
1616071420000|2021-03-18 12:43:40|1088.6||1088.6||1088.6||1088.6||110
1616071430000|2021-03-18 12:43:50|1089|1088.4|1089.4|1089|1089.4|1089|1089|1088.4|5343
1616071450000|2021-03-18 12:44:10|1089.6|1089.2|1089.8|1089.6|1090|1089.6|1089.6|1089.2|2845
1616071460000|2021-03-18 12:44:20|1090|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|2284
1616071470000|2021-03-18 12:44:30|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|2504
1616071480000|2021-03-18 12:44:40|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|1931
1616071490000|2021-03-18 12:44:50|1090.2||1090.2||1090.2||1090||0
1616071510000|2021-03-18 12:45:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|1787
1616071520000|2021-03-18 12:45:20|1090|1089.6|1090|1089.4|1090|1089.6|1089.8|1089.4|857
1616071540000|2021-03-18 12:45:40|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|2093
1616071550000|2021-03-18 12:45:50|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|877
1616071560000|2021-03-18 12:46:00|||||||||50
1616071570000|2021-03-18 12:46:10|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|398
1616071580000|2021-03-18 12:46:20|1089.6|1089|1089.4|1089.2|1089.8|1089.4|1089.2|1088.8|13421
1616071600000|2021-03-18 12:46:40||1089||1089||1089||1089|505
1616071630000|2021-03-18 12:47:10|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.6|1089|1694
1616071640000|2021-03-18 12:47:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1616071650000|2021-03-18 12:47:30|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|2646
1616071700000|2021-03-18 12:48:20||1089.4||1089.2||1089.4||1089.2|500
1616071710000|2021-03-18 12:48:30|1089.8|1089.4|1089.4|1089|1089.8|1089.6|1089.4|1089|7750
1616071720000|2021-03-18 12:48:40|1089.2|1088.8|1089|1088.8|1089.2|1089|1089|1088.8|2199
1616071730000|2021-03-18 12:48:50|1089.2||1089.2||1089.2||1089.2||1057
1616071750000|2021-03-18 12:49:10|1089|1089|1089|1088.8|1089|1089|1089|1088.8|0
1616071760000|2021-03-18 12:49:20|1089.2||1089.2||1089.2||1089.2||1
1616071770000|2021-03-18 12:49:30|1089.4||1089.4||1089.4||1089.4||0
1616071780000|2021-03-18 12:49:40|1089.2||1089.2||1089.2||1089||0
1616071800000|2021-03-18 12:50:00|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|502
1616071810000|2021-03-18 12:50:10|1089.8|1089.4|1090|1089.8|1090.2|1089.8|1089.8|1089.4|10980
1616071820000|2021-03-18 12:50:20|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|4341
1616071830000|2021-03-18 12:50:30|1091|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|564
1616071840000|2021-03-18 12:50:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|3261
1616071850000|2021-03-18 12:50:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1460
1616071860000|2021-03-18 12:51:00|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|0
1616071870000|2021-03-18 12:51:10|1090.2|1089.8|1090.4|1090.2|1090.6|1090.2|1090.2|1089.8|1210
1616071880000|2021-03-18 12:51:20|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|1500
1616071910000|2021-03-18 12:51:50|1090.4|1090|1090.6|1090|1090.6|1090|1090.2|1090|1292
1616071920000|2021-03-18 12:52:00||1090.2||1090.2||1090.2||1090.2|0
1616071960000|2021-03-18 12:52:40|1090.8|1090.4|1092.2|1091.8|1092.2|1091.8|1090.8|1090.4|46254
1616071970000|2021-03-18 12:52:50|||||||||680
1616071980000|2021-03-18 12:53:00|1092.4|1092|1092.4|1092|1092.8|1092.4|1092.2|1091.8|17266
1616071990000|2021-03-18 12:53:10|1092.2|1091.8|1092.6|1092|1092.6|1092|1092|1091.8|5769
1616072010000|2021-03-18 12:53:30|1092.4|1091.8|1092|1091.8|1092.4|1091.8|1092|1091.8|0
1616072020000|2021-03-18 12:53:40|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.6|1091.4|2064
1616072040000|2021-03-18 12:54:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|0
1616072050000|2021-03-18 12:54:10|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|2148
1616072090000|2021-03-18 12:54:50|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1616072100000|2021-03-18 12:55:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.6|3108
1616072110000|2021-03-18 12:55:10||1091.8||1092||1092||1091.8|0
1616072120000|2021-03-18 12:55:20||1091.8||1092||1092||1091.8|0
1616072140000|2021-03-18 12:55:40|1092.2|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.8|4
1616072150000|2021-03-18 12:55:50|1092.2||1092||1092.2||1092||0
1616072170000|2021-03-18 12:56:10|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|1705
1616072190000|2021-03-18 12:56:30|1092.4|1091.8|1092|1091.6|1092.4|1092|1091.8|1091.6|14713
1616072210000|2021-03-18 12:56:50|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.6|1091.4|1284
1616072230000|2021-03-18 12:57:10|1091.8|1091.6|1091.2|1090.8|1091.8|1091.8|1091|1090.8|5754
1616072240000|2021-03-18 12:57:20|1091.4||1091.4||1091.4||1091.4||0
1616072250000|2021-03-18 12:57:30||1091||1091.2||1091.2||1091|0
1616072260000|2021-03-18 12:57:40|1091.6|1091|1091.8|1091.6|1091.8|1091.6|1091.6|1090.8|5653
1616072270000|2021-03-18 12:57:50|1092||1092||1092||1092||771
1616072290000|2021-03-18 12:58:10|1091.8|1091.4|1091.4|1091|1091.8|1091.4|1091.4|1091|3192
1616072300000|2021-03-18 12:58:20||1091.2||1091.2||1091.2||1091.2|0
1616072310000|2021-03-18 12:58:30|1091.2|1091|1091.4|1091|1091.4|1091|1091.2|1091|447
1616072330000|2021-03-18 12:58:50|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.4|3163
1616072340000|2021-03-18 12:59:00|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1616072350000|2021-03-18 12:59:10|1090.4|1090|1090.4|1090.2|1090.4|1090.2|1090.4|1089.8|500
1616072360000|2021-03-18 12:59:20|1090.6|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090|11111
1616072390000|2021-03-18 12:59:50|1090.4|1090|1090.4|1090|1090.4|1090|1090.2|1090|868
1616072400000|2021-03-18 13:00:00|1090|1089.8|1090|1089.6|1090.2|1090|1089.8|1089.6|13570
1616072450000|2021-03-18 13:00:50|1089.8||1089.8||1089.8||1089.8||0
1616072470000|2021-03-18 13:01:10|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|5755
1616072480000|2021-03-18 13:01:20|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.6|1089.6|89
1616072490000|2021-03-18 13:01:30|||||||||1540
1616072500000|2021-03-18 13:01:40|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|1143
1616072520000|2021-03-18 13:02:00||1089.6||1089.4||1089.6||1089.4|0
1616072540000|2021-03-18 13:02:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1089|14401
1616072550000|2021-03-18 13:02:30|1089.2|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.6|5296
1616072560000|2021-03-18 13:02:40||1088.6||1088.6||1088.6||1088.6|0
1616072570000|2021-03-18 13:02:50|1089||1089||1089||1089||228
1616072580000|2021-03-18 13:03:00|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1616072590000|2021-03-18 13:03:10|1088.6|1088.2|1088.6|1088.4|1088.8|1088.4|1088.6|1088|0
1616072610000|2021-03-18 13:03:30|1088.4|1088.2|1088.8|1088.4|1088.8|1088.6|1088.4|1088.2|2554
1616072620000|2021-03-18 13:03:40|1089|1088.6|1088.8|1088.6|1089|1088.8|1088.6|1088.4|11303
1616072630000|2021-03-18 13:03:50||1088.4||1088.4||1088.4||1088.4|300
1616072640000|2021-03-18 13:04:00|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|5666
1616072650000|2021-03-18 13:04:10|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|674
1616072670000|2021-03-18 13:04:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|2574
1616072680000|2021-03-18 13:04:40|1088.8|1088.4|1088.6|1088.4|1088.8|1088.4|1088.6|1088.2|245
1616072690000|2021-03-18 13:04:50|1088.8||1088.8||1088.8||1088.8||0
1616072700000|2021-03-18 13:05:00|1088.6|1088.6|1089|1088.6|1089|1088.8|1088.6|1088.6|1922
1616072710000|2021-03-18 13:05:10|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.6|2147
1616072730000|2021-03-18 13:05:30|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1089|649
1616072740000|2021-03-18 13:05:40|1089.6||1089.6||1089.6||1089.6||0
1616072750000|2021-03-18 13:05:50|1089.4|1089|1089.2|1088.8|1089.4|1089|1089.2|1088.8|1396
1616072760000|2021-03-18 13:06:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.6|1694
1616072770000|2021-03-18 13:06:10|1089|1088.6|1088.8|1088.2|1089|1088.6|1088.6|1088.2|1836
1616072780000|2021-03-18 13:06:20|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|500
1616072790000|2021-03-18 13:06:30|1088.4|1087.8|1087.6|1087.2|1088.4|1088|1087.6|1087.2|13787
1616072800000|2021-03-18 13:06:40||1087.4||1087.4||1087.4||1087.4|0
1616072820000|2021-03-18 13:07:00|1087.4|1087.2|1087.6|1087|1087.6|1087.4|1087.4|1087|2911
1616072840000|2021-03-18 13:07:20|1087.4|1087.2|1087.6|1087.4|1087.6|1087.4|1087.4|1087.2|0
1616072850000|2021-03-18 13:07:30|1087.4|1087|1087.8|1087.4|1087.8|1087.6|1087.2|1087|10488
1616072860000|2021-03-18 13:07:40|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.8|1087.2|7521
1616072870000|2021-03-18 13:07:50|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1616072890000|2021-03-18 13:08:10|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1616072900000|2021-03-18 13:08:20|1088|1087.6|1088.4|1087.8|1088.4|1087.8|1088|1087.6|3949
1616072910000|2021-03-18 13:08:30|1088.2||1088.2||1088.2||1088.2||0
1616072920000|2021-03-18 13:08:40|1088|1087.6|1088|1087.4|1088|1087.8|1087.6|1087.4|6507
1616072930000|2021-03-18 13:08:50|1087.8||1088||1088||1087.8||0
1616072940000|2021-03-18 13:09:00|1087.8||1087.6||1087.8||1087.6||0
1616072950000|2021-03-18 13:09:10|1087.4|1087.2|1087.4|1087|1087.4|1087.2|1087.4|1087|1679
1616072970000|2021-03-18 13:09:30|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1086.8|1086.6|1228
1616072980000|2021-03-18 13:09:40|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|17236
1616072990000|2021-03-18 13:09:50|1086.4|1085.8|1086.6|1086.2|1086.6|1086.2|1086.2|1085.8|8476
1616073000000|2021-03-18 13:10:00|1085.6|1086|1087.2|1086.8|1087.2|1086.8|1085.6|1085.4|63044
1616073010000|2021-03-18 13:10:10|1087|1086.6|1087.4|1087|1087.4|1087|1086.8|1086.6|4753
1616073020000|2021-03-18 13:10:20|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1616073030000|2021-03-18 13:10:30||1086.6||1086.6||1086.6||1086.6|0
1616073040000|2021-03-18 13:10:40|1087|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.8|960
1616073050000|2021-03-18 13:10:50|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.4|1087.2|1944
1616073060000|2021-03-18 13:11:00|1088||1087.8||1088||1087.8||1282
1616073070000|2021-03-18 13:11:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1616073080000|2021-03-18 13:11:20||1087.8||1087.8||1087.8||1087.8|0
1616073090000|2021-03-18 13:11:30|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1848
1616073120000|2021-03-18 13:12:00|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1088.2|1087.8|3320
1616073130000|2021-03-18 13:12:10|1088|1087.6|1088.2|1087.8|1088.2|1087.8|1088|1087.6|3609
1616073140000|2021-03-18 13:12:20||1088||1087.8||1088||1087.8|0
1616073150000|2021-03-18 13:12:30|1087.8|1087.6|1088.4|1088|1088.6|1088.4|1087.6|1087.4|18552
1616073160000|2021-03-18 13:12:40|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088.2|2296
1616073170000|2021-03-18 13:12:50|1088.4|1088.4|1088.6|1088.2|1088.8|1088.4|1088.4|1088.2|19109
1616073180000|2021-03-18 13:13:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1796
1616073220000|2021-03-18 13:13:40|1088.2|1087.8|1088.2|1087.8|1088.2|1088|1087.8|1087.6|14010
1616073230000|2021-03-18 13:13:50|1088||1088.2||1088.2||1088||0
1616073250000|2021-03-18 13:14:10|1088.4|1088|1088.4|1088|1088.4|1088|1088.4|1088|0
1616073260000|2021-03-18 13:14:20|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|0
1616073270000|2021-03-18 13:14:30|1088||1088.2||1088.2||1088||0
1616073280000|2021-03-18 13:14:40|1088|1087.4|1087.8|1087.4|1088|1087.8|1087.8|1087.2|12830
1616073290000|2021-03-18 13:14:50|1088||1088||1088||1087.8||0
1616073300000|2021-03-18 13:15:00||1087.6||1087.6||1087.8||1087.6|0
1616073310000|2021-03-18 13:15:10|1087.8|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|1535
1616073330000|2021-03-18 13:15:30|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.8|6090
1616073340000|2021-03-18 13:15:40|||||||||1100
1616073370000|2021-03-18 13:16:10|1088.8|1088.4|1088.6|1088.2|1088.8|1088.6|1088.6|1088.2|3957
1616073380000|2021-03-18 13:16:20|1088.4|1088|1088|1087.6|1088.4|1088|1088|1087.6|2138
1616073390000|2021-03-18 13:16:30|1087.8|1087.4|1087.8|1087.6|1088|1087.6|1087.8|1087.4|60
1616073400000|2021-03-18 13:16:40|1087.6|1087.4|1087.8|1087.6|1087.8|1087.6|1087.6|1087.4|26
1616073450000|2021-03-18 13:17:30|1088|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|1697
1616073460000|2021-03-18 13:17:40|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|0
1616073480000|2021-03-18 13:18:00|1087.8|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|2321
1616073500000|2021-03-18 13:18:20|1087.4|1087|1086.6|1086.2|1087.4|1087|1086.6|1086.2|15815
1616073510000|2021-03-18 13:18:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1085.8|0
1616073540000|2021-03-18 13:19:00|1086.6|1086.2|1086.6|1086.4|1086.8|1086.4|1086.4|1086|1987
1616073550000|2021-03-18 13:19:10|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.4|1550
1616073560000|2021-03-18 13:19:20||1086.2||1086.4||1086.4||1086.2|0
1616073570000|2021-03-18 13:19:30|1086.6|1086.2|1086.2|1085.8|1086.6|1086.4|1086.2|1085.8|200
1616073580000|2021-03-18 13:19:40|1086|1085.6|1086|1085.8|1086|1085.8|1086|1085.6|2974
1616073590000|2021-03-18 13:19:50|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|11
1616073600000|2021-03-18 13:20:00|1086.2|1085.8|1086.2|1085.8|1086.6|1086.2|1086|1085.6|10685
1616073610000|2021-03-18 13:20:10|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086.4|1086|878
1616073620000|2021-03-18 13:20:20|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086.4|1086|89
1616073630000|2021-03-18 13:20:30|1086.6|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|4426
1616073640000|2021-03-18 13:20:40|1086.4|1086.4|1086.4|1086.2|1087|1086.6|1086.4|1086.2|6794
1616073660000|2021-03-18 13:21:00|1086.6||1086.6||1086.6||1086.6||1076
1616073680000|2021-03-18 13:21:20|1086.4||1086.4||1086.4||1086.4||184
1616073690000|2021-03-18 13:21:30|1086.2|1086|1086|1085.6|1086.2|1086|1086|1085.6|1935
1616073700000|2021-03-18 13:21:40|1086.2|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.8|715
1616073710000|2021-03-18 13:21:50|1086.2||1086.2||1086.2||1086.2||0
1616073720000|2021-03-18 13:22:00|1086.4||1086.4||1086.4||1086.4||0
1616073740000|2021-03-18 13:22:20|1086.2||1086.2||1086.2||1086.2||0
1616073750000|2021-03-18 13:22:30|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|4736
1616073760000|2021-03-18 13:22:40|1086.2|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|1195
1616073770000|2021-03-18 13:22:50|1086|1085.6|1086|1085.8|1086|1085.8|1085.8|1085.4|477
1616073800000|2021-03-18 13:23:20|1086.2||1086.2||1086.2||1086.2||2023
1616073810000|2021-03-18 13:23:30|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1616073820000|2021-03-18 13:23:40|1086.4||1086.6||1086.6||1086.4||0
1616073830000|2021-03-18 13:23:50|1086.4|1085.8|1086.2|1085.8|1086.6|1085.8|1086.2|1085.8|944
1616073840000|2021-03-18 13:24:00|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|202
1616073850000|2021-03-18 13:24:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|1250
1616073860000|2021-03-18 13:24:20|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1616073870000|2021-03-18 13:24:30|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|2067
1616073880000|2021-03-18 13:24:40|1085.8|1085.8|1086|1085.6|1086|1085.8|1085.8|1085.4|2033
1616073890000|2021-03-18 13:24:50|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|527
1616073900000|2021-03-18 13:25:00|1085.6|1085.4|1086.2|1085.8|1086.4|1085.8|1085.6|1085.2|7126
1616073910000|2021-03-18 13:25:10|1086||1086.2||1086.2||1086||0
1616073920000|2021-03-18 13:25:20|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|694
1616073940000|2021-03-18 13:25:40|1086|1085.6|1086.2|1086|1086.2|1086|1085.8|1085.4|4151
1616073950000|2021-03-18 13:25:50|1086.4|1085.8|1086.2|1086|1086.4|1086|1086.2|1085.8|4
1616073960000|2021-03-18 13:26:00|1086|1085.8|1086.2|1085.6|1086.2|1085.8|1086|1085.6|1428
1616073980000|2021-03-18 13:26:20|1086|1085.4|1086|1085.6|1086.2|1085.8|1085.6|1085.2|8531
1616073990000|2021-03-18 13:26:30|1086.2|1085.8|1086.4|1086|1086.6|1086.2|1086.2|1085.8|7503
1616074000000|2021-03-18 13:26:40|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|2
1616074010000|2021-03-18 13:26:50|1086.6||1086.8||1086.8||1086.6||0
1616074020000|2021-03-18 13:27:00|1086.6||1086.8||1086.8||1086.6||0
1616074030000|2021-03-18 13:27:10||1086.4||1086.4||1086.4||1086.4|0
1616074040000|2021-03-18 13:27:20|1086.6|1086.2|1086.2|1085.8|1086.6|1086.2|1086.2|1085.8|2424
1616074050000|2021-03-18 13:27:30|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1616074070000|2021-03-18 13:27:50|1086|1086|1086.2|1085.8|1086.4|1086|1086|1085.8|100
1616074080000|2021-03-18 13:28:00|1086.4|1086|1086.6|1086.2|1086.6|1086.4|1086.2|1086|510
1616074100000|2021-03-18 13:28:20|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|3101
1616074110000|2021-03-18 13:28:30||1086||1086||1086||1086|0
1616074120000|2021-03-18 13:28:40|1086.4|1086.2|1086.4|1086|1086.4|1086.2|1086.4|1086|0
1616074130000|2021-03-18 13:28:50|1086.2|1086.2|1086.6|1086.2|1086.6|1086.2|1086.2|1086|1225
1616074140000|2021-03-18 13:29:00|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.4|1086.2|4577
1616074150000|2021-03-18 13:29:10|1086.8|1086.4|1086.6|1086.2|1087|1086.4|1086.6|1086.2|0
1616074160000|2021-03-18 13:29:20|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1616074170000|2021-03-18 13:29:30|1087|1086.2|1087|1086.6|1087|1086.6|1087|1086.2|0
1616074180000|2021-03-18 13:29:40||1086.4||1086.8||1086.8||1086.4|0
1616074190000|2021-03-18 13:29:50|1086.8|1086.6|1086.8|1086.4|1086.8|1086.6|1086.8|1086.2|572
1616074200000|2021-03-18 13:30:00|1086.6|1086.6|1086.2|1086|1086.8|1086.6|1085.6|1085.2|23554
1616074210000|2021-03-18 13:30:10|1086.4|1086.2|1087.2|1086.8|1087.2|1086.8|1086.4|1086.2|9582
1616074220000|2021-03-18 13:30:20|1087.4|1087|1087.4|1087|1087.6|1087.2|1087.2|1086.8|1768
1616074230000|2021-03-18 13:30:30|1087.6|1086.8|1087.2|1086.6|1087.6|1087|1087.2|1086.6|591
1616074240000|2021-03-18 13:30:40||1086.8||1086.8||1087||1086.8|0
1616074250000|2021-03-18 13:30:50|1087.4|1087|1088|1087.4|1088|1087.4|1087.4|1086.8|217
1616074260000|2021-03-18 13:31:00|1087.8|1087.2|1088.8|1088.4|1088.8|1088.6|1087.6|1087.2|3270
1616074270000|2021-03-18 13:31:10|1088.6|1088.2|1088.6|1088.2|1089.2|1089|1088.4|1088.2|13764
1616074280000|2021-03-18 13:31:20|1088.4|1088|1087.6|1087.2|1088.6|1088.2|1087.6|1087.2|3739
1616074290000|2021-03-18 13:31:30|1087.4|1087|1087.2|1087|1087.4|1087|1087.2|1087|524
1616074300000|2021-03-18 13:31:40|1087.4|1086.8|1087.8|1087.4|1087.8|1087.4|1087.4|1086.8|489
1616074310000|2021-03-18 13:31:50|1088|1087.6|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|3569
1616074320000|2021-03-18 13:32:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.2|1086.8|1894
1616074330000|2021-03-18 13:32:10|1087.4|1087|1087.2|1086.8|1087.6|1087|1087.2|1086.8|563
1616074340000|2021-03-18 13:32:20|1087|1086.6|1086.4|1086|1087|1086.6|1086.4|1085.8|5339
1616074350000|2021-03-18 13:32:30|1086.2|1085.8|1086.8|1086.4|1086.8|1086.4|1086|1085.6|3880
1616074360000|2021-03-18 13:32:40|1086.6|1086.2|1086.4|1086.2|1086.8|1086.2|1086.4|1086|1000
1616074370000|2021-03-18 13:32:50|1086.6|1086.4|1087.4|1087|1087.4|1087|1086.6|1086.2|13659
1616074380000|2021-03-18 13:33:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087|2156
1616074390000|2021-03-18 13:33:10|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.8|1087.4|1632
1616074400000|2021-03-18 13:33:20|1088.6|1088.2|1089.2|1088.6|1089.2|1088.8|1088.6|1088.2|1203
1616074410000|2021-03-18 13:33:30|1089|1088.8|1089.6|1089.2|1089.6|1089.2|1089|1088.8|2006
1616074420000|2021-03-18 13:33:40|1089.4|1089|1089.4|1089|1089.8|1089.6|1089|1088.8|10096
1616074430000|2021-03-18 13:33:50|1089.6|1088.8|1089.2|1088.8|1089.6|1088.8|1089|1088.6|1766
1616074440000|2021-03-18 13:34:00|1089|1089|1089.4|1089|1089.4|1089.2|1089|1088.6|4422
1616074450000|2021-03-18 13:34:10|1089.6|1088.8|1089.6|1089|1089.6|1089|1089.2|1088.8|563
1616074460000|2021-03-18 13:34:20|1089.4|1089.2|1089.2|1088.8|1089.6|1089.2|1088.8|1088.4|3135
1616074470000|2021-03-18 13:34:30|1089.4|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1616074480000|2021-03-18 13:34:40|1089.6|1088.8|1089.6|1089|1089.6|1089|1089.2|1088.8|0
1616074490000|2021-03-18 13:34:50|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|0
1616074500000|2021-03-18 13:35:00|1089.8|1089.2|1090|1089.6|1090.2|1090|1089.8|1089.2|4708
1616074510000|2021-03-18 13:35:10|1090.2|1089.8|1091.4|1091|1091.4|1091|1090.2|1089.8|4474
1616074520000|2021-03-18 13:35:20|1091.6|1091.2|1090.8|1090.4|1091.6|1091.2|1090.6|1090.4|4356
1616074530000|2021-03-18 13:35:30|1091|1091|1091.4|1091|1091.6|1091.2|1090.8|1091|662
1616074540000|2021-03-18 13:35:40|1091.2|1091.2|1091.4|1091|1091.4|1091.2|1091.2|1091|100
1616074550000|2021-03-18 13:35:50|1091.2|1091.2|1091|1090.6|1091.4|1091.2|1091|1090.6|12246
1616074560000|2021-03-18 13:36:00||1090.8||1090.8||1090.8||1090.8|0
1616074570000|2021-03-18 13:36:10|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1222
1616074580000|2021-03-18 13:36:20|1091|1090.4|1090.6|1090|1091|1090.6|1090.6|1090|2500
1616074590000|2021-03-18 13:36:30|1090.4|1089.8|1089.8|1089.4|1090.4|1090|1089.8|1089.4|0
1616074600000|2021-03-18 13:36:40|1089.6|1089.2|1090|1089.8|1090|1089.8|1089.6|1089.2|0
1616074610000|2021-03-18 13:36:50|1089.8|1089.4|1088.8|1088.4|1089.8|1089.4|1088.8|1088.2|13777
1616074620000|2021-03-18 13:37:00|1089|1088.2|1089.4|1088.8|1089.4|1089|1089|1088.2|5551
1616074630000|2021-03-18 13:37:10|1089.2|1088.6|1088.8|1088.6|1089.2|1088.6|1088.8|1088.6|0
1616074640000|2021-03-18 13:37:20|1089|1088.8|1089.2|1088.8|1089.6|1089.2|1089|1088.8|1262
1616074650000|2021-03-18 13:37:30|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|0
1616074660000|2021-03-18 13:37:40|1089.4|1089|1089.2|1088.6|1089.4|1089|1089|1088.6|0
1616074670000|2021-03-18 13:37:50|1089|1088.8|1089.6|1089|1089.6|1089|1089|1088.8|0
1616074680000|2021-03-18 13:38:00|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1616074690000|2021-03-18 13:38:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089|5694
1616074700000|2021-03-18 13:38:20|1089.8|1089.4|1090.2|1089.8|1090.2|1090|1089.8|1089.4|7771
1616074710000|2021-03-18 13:38:30||1089.6||1089.8||1089.8||1089.6|0
1616074720000|2021-03-18 13:38:40|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|3095
1616074730000|2021-03-18 13:38:50|1090.4|1090|1091|1090.4|1091|1090.4|1090.4|1090|4181
1616074740000|2021-03-18 13:39:00|1090.8|1090.6|1090.4|1090|1090.8|1090.6|1090.4|1090|3187
1616074750000|2021-03-18 13:39:10|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090.2|1090|0
1616074760000|2021-03-18 13:39:20|1090|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|4500
1616074770000|2021-03-18 13:39:30|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1089.8|1089.6|0
1616074780000|2021-03-18 13:39:40|1090.4|1090|1090.6|1090.4|1090.6|1090.4|1090|1089.8|4532
1616074790000|2021-03-18 13:39:50|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|1997
1616074800000|2021-03-18 13:40:00|1090.4|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|100
1616074810000|2021-03-18 13:40:10|1090|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.4|1549
1616074820000|2021-03-18 13:40:20|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.6|724
1616074830000|2021-03-18 13:40:30|1090|1089.6|1090.2|1089.8|1090.4|1089.8|1089.8|1089.4|321
1616074840000|2021-03-18 13:40:40|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|0
1616074850000|2021-03-18 13:40:50||1090||1090.2||1090.4||1090|1437
1616074860000|2021-03-18 13:41:00|1090.8|1090|1091.2|1090.8|1091.4|1091.2|1090.8|1090|11967
1616074870000|2021-03-18 13:41:10|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|3732
1616074880000|2021-03-18 13:41:20|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090|1089.6|358
1616074890000|2021-03-18 13:41:30|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|1000
1616074900000|2021-03-18 13:41:40|1090.2|1090|1090|1089.6|1090.6|1090.2|1089.8|1089.6|7038
1616074910000|2021-03-18 13:41:50|1089.8|1089.4|1089.4|1089.2|1089.8|1089.4|1089.4|1088.8|0
1616074920000|2021-03-18 13:42:00|1089.6|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|135
1616074930000|2021-03-18 13:42:10|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.2|1089|6436
1616074940000|2021-03-18 13:42:20|1089.4|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|504
1616074950000|2021-03-18 13:42:30|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|0
1616074960000|2021-03-18 13:42:40|1089.8|1089.2|1089.8|1089.4|1089.8|1089.6|1089.6|1089.2|5481
1616074970000|2021-03-18 13:42:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1616074980000|2021-03-18 13:43:00|1090.2|1089.8|1090.2|1089.6|1090.2|1090|1089.8|1089.6|3154
1616075000000|2021-03-18 13:43:20|1090||1090||1090||1090||0
1616075010000|2021-03-18 13:43:30|1089.8|1089.4|1090.6|1090|1090.8|1090|1089.6|1089.2|1454
1616075020000|2021-03-18 13:43:40|1090.8|1090.2|1090.6|1090.4|1091|1090.6|1090.6|1090.2|511
1616075030000|2021-03-18 13:43:50|1090.4|1090.2|1090.2|1089.6|1090.4|1090.2|1090|1089.6|3274
1616075040000|2021-03-18 13:44:00|1090|1089.4|1090|1089.6|1090.2|1089.8|1089.6|1089.4|5233
1616075050000|2021-03-18 13:44:10||1089.4||1089.4||1089.4||1089.4|0
1616075060000|2021-03-18 13:44:20|1089.8||1089.8||1089.8||1089.8||0
1616075070000|2021-03-18 13:44:30|1090|1089.6|1090|1089.8|1090.2|1089.8|1090|1089.6|200
1616075080000|2021-03-18 13:44:40|1090.2||1090.2||1090.2||1090.2||0
1616075090000|2021-03-18 13:44:50|1090|1089.6|1089.2|1089|1090|1089.6|1089.2|1089|2153
1616075100000|2021-03-18 13:45:00|1089|1088.8|1089.2|1089|1089.2|1089|1089|1088.8|3181
1616075110000|2021-03-18 13:45:10|1089.4|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|1313
1616075120000|2021-03-18 13:45:20||1089.2||1089.4||1089.4||1089.2|0
1616075140000|2021-03-18 13:45:40|1089.8|1089.6|1089.8|1089.6|1090.4|1090|1089.8|1089.6|5927
1616075150000|2021-03-18 13:45:50|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089|2694
1616075160000|2021-03-18 13:46:00|1089.4|1089|1089|1088.6|1089.4|1089|1088.8|1088.4|1676
1616075170000|2021-03-18 13:46:10|1088.8|1088.4|1088.8|1088.6|1088.8|1088.6|1088.8|1088.4|1095
1616075180000|2021-03-18 13:46:20|1088.6|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1087.8|5173
1616075190000|2021-03-18 13:46:30|1088.2|1087.8|1088.2|1087.8|1088.6|1088.4|1088|1087.6|6909
1616075200000|2021-03-18 13:46:40|1088|1087.6|1089|1088.6|1089|1088.8|1088|1087.6|2124
1616075210000|2021-03-18 13:46:50|1089.2|1088.8|1089|1088.4|1089.2|1088.8|1088.8|1088.4|912
1616075220000|2021-03-18 13:47:00|1088.8|1088.2|1088.6|1088.2|1089|1088.4|1088.4|1088.2|4467
1616075230000|2021-03-18 13:47:10|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|0
1616075240000|2021-03-18 13:47:20|1089.4|1089|1089.6|1089.2|1089.8|1089.6|1089.4|1089|6881
1616075250000|2021-03-18 13:47:30|1089.8|1089.4|1090.6|1090.2|1090.6|1090.2|1089.8|1089.4|1221
1616075270000|2021-03-18 13:47:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.6|1857
1616075280000|2021-03-18 13:48:00|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|0
1616075290000|2021-03-18 13:48:10|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1089.8|2154
1616075300000|2021-03-18 13:48:20|1090.2|1089.8|1090.2|1090|1090.4|1090|1090.2|1089.8|7884
1616075310000|2021-03-18 13:48:30|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090|1089.6|7959
1616075320000|2021-03-18 13:48:40|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|625
1616075330000|2021-03-18 13:48:50|1091|1090.6|1090.4|1090.2|1091|1090.6|1090.4|1090.2|10039
1616075340000|2021-03-18 13:49:00|1090.6|1090|1090.4|1090|1090.6|1090|1090|1089.8|1050
1616075350000|2021-03-18 13:49:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|2733
1616075360000|2021-03-18 13:49:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|2096
1616075370000|2021-03-18 13:49:30|1090.4||1090.6||1090.6||1090.4||0
1616075380000|2021-03-18 13:49:40||1090.2||1090.2||1090.4||1090|0
1616075390000|2021-03-18 13:49:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|1816
1616075410000|2021-03-18 13:50:10|1090|1089.6|1089.6|1089.2|1090|1089.6|1089.4|1089.2|3726
1616075420000|2021-03-18 13:50:20|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|1530
1616075430000|2021-03-18 13:50:30|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.4|199
1616075440000|2021-03-18 13:50:40|1088.8|1088.4|1089|1088.6|1089|1088.8|1088.8|1088.2|5349
1616075450000|2021-03-18 13:50:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1334
1616075460000|2021-03-18 13:51:00|1089.6|1089.2|1090.6|1090|1090.6|1090|1089.6|1089.2|4139
1616075470000|2021-03-18 13:51:10|1090.4|1089.8|1090.2|1089.8|1090.4|1089.8|1089.8|1089.6|9485
1616075480000|2021-03-18 13:51:20|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|0
1616075490000|2021-03-18 13:51:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1089.8|2469
1616075500000|2021-03-18 13:51:40|1090.6|1090.2|1090.8|1090.2|1090.8|1090.4|1090.4|1090.2|1972
1616075510000|2021-03-18 13:51:50|1090.6|1090.4|1091.2|1091|1091.2|1091|1090.6|1090.2|3731
1616075520000|2021-03-18 13:52:00|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091|4630
1616075530000|2021-03-18 13:52:10|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.6|1091.4|10224
1616075540000|2021-03-18 13:52:20|1091.6|1091.4|1091.4|1091|1091.8|1091.6|1091.4|1091|5902
1616075550000|2021-03-18 13:52:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|470
1616075560000|2021-03-18 13:52:40|1091.4|1091|1092|1091.8|1092|1091.8|1091.2|1091|3742
1616075580000|2021-03-18 13:53:00|1091.8|1091.6|1091.8|1091.6|1092|1091.8|1091.8|1091.6|4893
1616075590000|2021-03-18 13:53:10|1092||1092||1092||1092||343
1616075600000|2021-03-18 13:53:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1092.2|1091.8|5895
1616075610000|2021-03-18 13:53:30|||||||||1000
1616075620000|2021-03-18 13:53:40|1092|1091.6|1092|1091.4|1092|1091.6|1091.6|1091.2|1652
1616075630000|2021-03-18 13:53:50|1091.8|1091.2|1091.6|1091|1092|1091.2|1091.4|1091|2353
1616075640000|2021-03-18 13:54:00|1091.4|1091.2|1091.8|1091.2|1092|1091.6|1091.4|1091.2|2533
1616075650000|2021-03-18 13:54:10|1092|1091.4|1091.8|1091.4|1092|1091.8|1091.6|1091.2|6039
1616075660000|2021-03-18 13:54:20|1092|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1616075670000|2021-03-18 13:54:30|1091.8|1091.6|1092.2|1091.8|1092.2|1092|1091.8|1091.4|8958
1616075680000|2021-03-18 13:54:40|1092.4|1092|1092.4|1092|1092.8|1092.6|1092.4|1091.8|13557
1616075690000|2021-03-18 13:54:50|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1091.8|1091.6|8004
1616075700000|2021-03-18 13:55:00|1092.4|1092|1092.4|1091.8|1092.6|1092.2|1091.8|1091.4|18666
1616075710000|2021-03-18 13:55:10|1092.6|1092|1092.6|1092|1092.6|1092.2|1092.6|1092|250
1616075720000|2021-03-18 13:55:20|1092.4|1092.2|1092.6|1092.2|1092.6|1092.2|1092.4|1091.8|0
1616075730000|2021-03-18 13:55:30|1092.4|1092|1093|1092.8|1093|1092.8|1092.4|1092|1040
1616075740000|2021-03-18 13:55:40||1092.6||1092.6||1092.6||1092.6|0
1616075750000|2021-03-18 13:55:50|1093.2|1093|1093.4|1093|1093.4|1093|1093|1093|597
1616075760000|2021-03-18 13:56:00|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|12430
1616075770000|2021-03-18 13:56:10|1093.2|1092.8|1093.8|1093.6|1093.8|1093.6|1093.2|1092.8|12167
1616075780000|2021-03-18 13:56:20|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|3666
1616075790000|2021-03-18 13:56:30|1093.4|1093.4|1093.8|1093.4|1093.8|1093.4|1093|1092.8|7566
1616075800000|2021-03-18 13:56:40|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|814
1616075810000|2021-03-18 13:56:50|1093.8|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1616075820000|2021-03-18 13:57:00|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|0
1616075830000|2021-03-18 13:57:10|1093.6|1093.4|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|870
1616075840000|2021-03-18 13:57:20|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.4|1093|5236
1616075850000|2021-03-18 13:57:30|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1093.4|1093|0
1616075860000|2021-03-18 13:57:40|1093.2|1092.8|1093.4|1092.8|1093.4|1093|1093|1092.6|4000
1616075870000|2021-03-18 13:57:50|1093||1093||1093||1093||0
1616075880000|2021-03-18 13:58:00|1093.2||1093.4||1093.4||1093.2||750
1616075890000|2021-03-18 13:58:10|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1092.8|1092.2|2888
1616075910000|2021-03-18 13:58:30|1093.2|1092.6|1093.4|1093|1093.6|1093.2|1093.2|1092.6|2246
1616075920000|2021-03-18 13:58:40|1093.6|1093.2|1093.4|1092.8|1093.6|1093.2|1093.2|1092.8|2200
1616075930000|2021-03-18 13:58:50|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1616075940000|2021-03-18 13:59:00|1093.8|1093.4|1094.2|1093.8|1094.6|1094.2|1093.6|1093.4|18682
1616075950000|2021-03-18 13:59:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.2|1094|0
1616075960000|2021-03-18 13:59:20|1094.2|1093.6|1094.2|1093.8|1094.6|1094.2|1093.8|1093.4|14481
1616075970000|2021-03-18 13:59:30|1094|1094|1094.2|1094|1094.2|1094|1094|1094|2600
1616075990000|2021-03-18 13:59:50|1094.4||1094.4||1094.4||1094.4||111
1616076010000|2021-03-18 14:00:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|0
1616076020000|2021-03-18 14:00:20|1094.4||1094.6||1094.6||1094.4||0
1616076030000|2021-03-18 14:00:30|1094.4|1094|1094.6|1094|1094.8|1094.4|1094.2|1094|5737
1616076040000|2021-03-18 14:00:40|1094.4|1093.8|1094.4|1093.8|1094.4|1094|1093.8|1093.4|2596
1616076050000|2021-03-18 14:00:50|1094.6|1094|1094|1093.8|1094.8|1094.4|1093.4|1093.2|33311
1616076060000|2021-03-18 14:01:00|1093.8|1093.6|1094|1093.6|1094.2|1093.8|1093.6|1093.2|3256
1616076070000|2021-03-18 14:01:10|1093.8|1093.8|1094|1093.6|1094|1093.8|1093.8|1093.4|1064
1616076080000|2021-03-18 14:01:20|1093.8|1093.4|1093.6|1093.2|1093.8|1093.4|1093.6|1093.2|500
1616076090000|2021-03-18 14:01:30|1093.4|1093|1093.2|1092.6|1093.6|1093.2|1093.2|1092.6|492
1616076100000|2021-03-18 14:01:40|1093|1092.4|1092.8|1092.4|1093|1092.4|1092.4|1092|7274
1616076110000|2021-03-18 14:01:50|1092.6|1092.2|1093|1092.4|1093.2|1092.8|1092.4|1092|3080
1616076120000|2021-03-18 14:02:00|1092.8|1092.2|1093|1092.6|1093|1092.6|1092.4|1091.8|0
1616076130000|2021-03-18 14:02:10|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093|1092.8|1217
1616076140000|2021-03-18 14:02:20|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|500
1616076150000|2021-03-18 14:02:30|1093.6|1093.2|1094.8|1094.4|1095|1094.8|1093.6|1093|10901
1616076160000|2021-03-18 14:02:40|1094.6|1094.2|1094.6|1094.2|1095|1094.8|1094.4|1094|14426
1616076170000|2021-03-18 14:02:50|1095|1094.4|1095|1094.6|1095|1094.8|1094.8|1094.4|6833
1616076180000|2021-03-18 14:03:00|1095.2|1094.8|1095.2|1094.6|1095.4|1095.2|1094.8|1094.4|74735
1616076190000|2021-03-18 14:03:10|1095|1094.8|1094.8|1094.4|1095|1094.8|1094.8|1094.4|723
1616076200000|2021-03-18 14:03:20|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.4|1094|5809
1616076210000|2021-03-18 14:03:30|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.2|1094|3000
1616076220000|2021-03-18 14:03:40|1094.2|1093.8|1093.6|1093.2|1094.4|1093.8|1093.6|1093.2|11460
1616076230000|2021-03-18 14:03:50|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1093|0
1616076240000|2021-03-18 14:04:00|1093.8|1093.2|1093.8|1093.4|1094.2|1093.8|1093.8|1093.2|4057
1616076250000|2021-03-18 14:04:10|1093.6|1093.2|1093.4|1093|1093.8|1093.2|1093.4|1093|0
1616076260000|2021-03-18 14:04:20|1093.6|1092.8|1093.4|1092.8|1093.6|1092.8|1093.2|1092.8|0
1616076270000|2021-03-18 14:04:30||1093||1093||1093.2||1093|0
1616076290000|2021-03-18 14:04:50|1093.6|1093.2|1093.8|1093.4|1093.8|1093.4|1093.6|1093.2|1699
1616076300000|2021-03-18 14:05:00|1093.6|1093.2|1093.4|1093.2|1093.8|1093.4|1093.4|1093.2|284
1616076310000|2021-03-18 14:05:10|1093.6||1093.6||1093.6||1093.6||0
1616076320000|2021-03-18 14:05:20|1093.4|1093|1093.2|1093|1093.4|1093|1093.2|1092.8|450
1616076340000|2021-03-18 14:05:40|1093|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|11
1616076350000|2021-03-18 14:05:50||1093||1092.8||1093||1092.8|3000
1616076360000|2021-03-18 14:06:00|1093.4|1093|1093.8|1093.4|1094.2|1093.8|1093.4|1093|8489
1616076370000|2021-03-18 14:06:10|1094|1093.6|1094.4|1094|1094.6|1094.2|1094|1093.6|2960
1616076380000|2021-03-18 14:06:20|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.4|1094.2|107
1616076390000|2021-03-18 14:06:30|1095.2|1094.8|1096|1095.4|1096|1095.4|1095|1094.8|3610
1616076400000|2021-03-18 14:06:40|1095.8|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095|7224
1616076410000|2021-03-18 14:06:50|1095.6|1095|1095.8|1095.4|1095.8|1095.4|1095.2|1094.8|1270
1616076420000|2021-03-18 14:07:00|1096|1095.6|1096.6|1096.2|1096.6|1096.2|1095.8|1095.6|11600
1616076430000|2021-03-18 14:07:10|1096.4|1096|1096.2|1095.8|1096.4|1096.2|1096|1095.4|1910
1616076440000|2021-03-18 14:07:20|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1616076450000|2021-03-18 14:07:30|1096.2|1095.8|1096.2|1095.8|1096.4|1095.8|1095.8|1095.6|10
1616076460000|2021-03-18 14:07:40|1096|1095.6|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|404
1616076470000|2021-03-18 14:07:50|1096|1095.6|1096|1095.6|1096|1095.8|1095.8|1095.4|0
1616076480000|2021-03-18 14:08:00||1095.8||1095.8||1095.8||1095.8|0
1616076490000|2021-03-18 14:08:10|1096.2|1096|1096|1095.6|1096.4|1096|1096|1095.4|1505
1616076500000|2021-03-18 14:08:20|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|35
1616076510000|2021-03-18 14:08:30|1095.4|1095.2|1095|1094.6|1095.6|1095.2|1095|1094.6|7406
1616076520000|2021-03-18 14:08:40|1095.2|1094.8|1095.2|1094.8|1095.6|1095|1094.8|1094.2|28461
1616076530000|2021-03-18 14:08:50|1095.4|1095|1095.6|1095.2|1095.6|1095.2|1095.4|1095|2459
1616076540000|2021-03-18 14:09:00|1095.2|1095|1095.4|1095|1095.8|1095.4|1095.2|1095|4684
1616076550000|2021-03-18 14:09:10|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.4|1095|0
1616076560000|2021-03-18 14:09:20|1095.6|1095.2|1095.8|1095.2|1096|1095.8|1095|1094.8|10873
1616076570000|2021-03-18 14:09:30|1095.6|1095|1096.2|1095.8|1096.4|1095.8|1095.2|1095|4887
1616076580000|2021-03-18 14:09:40|1096|1096|1096.6|1096.2|1096.6|1096.2|1096|1095.8|1569
1616076590000|2021-03-18 14:09:50|1096.4|1096|1097|1096.6|1097|1096.6|1096.4|1096|2545
1616076600000|2021-03-18 14:10:00|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096.4|1096|2761
1616076610000|2021-03-18 14:10:10|1096.6||1096.6||1096.6||1096.4||0
1616076620000|2021-03-18 14:10:20|1096.4|1096.2|1096.4|1096|1096.6|1096.4|1096.2|1096|2422
1616076630000|2021-03-18 14:10:30|1096.6|1096.2|1095.6|1095.2|1096.6|1096.2|1095.6|1095.2|6
1616076640000|2021-03-18 14:10:40|1095.8|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.4|0
1616076650000|2021-03-18 14:10:50|1096|1095|1095.2|1094.8|1096|1095.2|1095.2|1094.8|2902
1616076660000|2021-03-18 14:11:00||1094.6||1094.8||1094.8||1094.6|0
1616076670000|2021-03-18 14:11:10|1095.4|1095|1095.8|1095.2|1095.8|1095.4|1095.4|1095|2161
1616076680000|2021-03-18 14:11:20|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.6|1095.4|0
1616076690000|2021-03-18 14:11:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.4|1095.2|3301
1616076700000|2021-03-18 14:11:40|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1261
1616076720000|2021-03-18 14:12:00|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.2|3900
1616076730000|2021-03-18 14:12:10|1094.8|1094.4|1095|1094.8|1095|1094.8|1094.6|1094.4|1726
1616076740000|2021-03-18 14:12:20|1094.8|1094.6|1094.6|1094|1095|1094.6|1094.4|1094|1894
1616076750000|2021-03-18 14:12:30|1094.4||1094.4||1094.6||1094.4||0
1616076760000|2021-03-18 14:12:40|1094.2|1093.8|1094.2|1093.8|1094.4|1094|1094|1093.4|14092
1616076770000|2021-03-18 14:12:50|1094||1094.2||1094.4||1094||0
1616076780000|2021-03-18 14:13:00|1094.4|1094|1094.2|1093.8|1094.4|1094|1094|1093.8|387
1616076790000|2021-03-18 14:13:10|1094.4||1094.4||1094.4||1094.4||0
1616076810000|2021-03-18 14:13:30|1094.2|1094|1094.2|1093.8|1094.2|1094|1094|1093.8|6884
1616076820000|2021-03-18 14:13:40|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|699
1616076830000|2021-03-18 14:13:50|1093.6|1093.2|1093.6|1093.2|1093.6|1093.4|1093.4|1093|1511
1616076840000|2021-03-18 14:14:00|1093.8|1093.4|1094.8|1094.2|1094.8|1094.2|1093.8|1093.4|2404
1616076850000|2021-03-18 14:14:10|1094.6|1094.4|1095.4|1094.8|1095.4|1094.8|1094.6|1094.4|2325
1616076860000|2021-03-18 14:14:20|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1094.8|425
1616076870000|2021-03-18 14:14:30|1095.2|1094.8|1095.6|1095|1095.6|1095.2|1095|1094.8|5000
1616076880000|2021-03-18 14:14:40|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1616076890000|2021-03-18 14:14:50|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.8|6460
1616076910000|2021-03-18 14:15:10|1095.2|1094.8|1095.4|1095|1095.6|1095|1094.8|1094.4|3184
1616076920000|2021-03-18 14:15:20|1095.6|1095.2|1095.6|1095|1096|1095.8|1095.4|1095|6644
1616076930000|2021-03-18 14:15:30|1095.8|1095.2|1095.6|1095.2|1095.8|1095.4|1095.4|1095|820
1616076940000|2021-03-18 14:15:40|1095.8|1095|1095.4|1095|1095.8|1095.2|1095.2|1094.6|39
1616076960000|2021-03-18 14:16:00|1095.6|1095.2|1096.6|1096.2|1096.6|1096.4|1095.2|1095|36243
1616076970000|2021-03-18 14:16:10|1096.4|1096|1095.8|1095.4|1096.6|1096.2|1095.8|1095.4|1190
1616076980000|2021-03-18 14:16:20|1096|1095.6|1096.2|1095.8|1096.4|1096|1096|1095.6|6972
1616076990000|2021-03-18 14:16:30|1096|1095.6|1096|1095.4|1096|1095.6|1095.8|1095.4|0
1616077000000|2021-03-18 14:16:40|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|0
1616077010000|2021-03-18 14:16:50|1096.2|1096|1096.2|1095.8|1096.2|1096|1095.8|1095.6|5547
1616077020000|2021-03-18 14:17:00|1096.4||1096.2||1096.4||1096.2||0
1616077030000|2021-03-18 14:17:10|1096.4||1096.2||1096.4||1096.2||0
1616077040000|2021-03-18 14:17:20|1096.4|1096|1096.2|1095.8|1096.4|1096|1096|1095.8|556
1616077050000|2021-03-18 14:17:30|1096|1096|1095.6|1095.2|1096|1096|1095.6|1095.2|12050
1616077060000|2021-03-18 14:17:40|1095.8|1095.4|1096|1095.4|1096|1095.6|1095.8|1095.4|311
1616077070000|2021-03-18 14:17:50|1095.8|1095.6|1096|1095.4|1096|1095.6|1095.6|1095.4|2334
1616077080000|2021-03-18 14:18:00|1095.8|1095.6|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2073
1616077090000|2021-03-18 14:18:10|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.2|1095|2003
1616077100000|2021-03-18 14:18:20|1095.4|1094.8|1094.8|1094.2|1095.4|1094.8|1094.8|1094.2|11302
1616077110000|2021-03-18 14:18:30|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.4|1094|420
1616077120000|2021-03-18 14:18:40|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|1451
1616077130000|2021-03-18 14:18:50||1094.4||1094.2||1094.4||1094.2|1054
1616077140000|2021-03-18 14:19:00|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.2|1094|4242
1616077150000|2021-03-18 14:19:10|1094.8|1094.4|1094.6|1094.2|1095|1094.8|1094.6|1094.2|7012
1616077170000|2021-03-18 14:19:30|1094.4|1094|1094|1093.8|1094.4|1094|1094|1093.8|3400
1616077180000|2021-03-18 14:19:40|1094.2|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1734
1616077190000|2021-03-18 14:19:50|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|0
1616077200000|2021-03-18 14:20:00|1094.4|1093.8|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|200
1616077210000|2021-03-18 14:20:10|1094.4|1094|1094.4|1094|1094.4|1094.2|1094.4|1094|0
1616077220000|2021-03-18 14:20:20|1094.6|1093.8|1094.4|1094.2|1094.6|1094.2|1094|1093.8|1657
1616077230000|2021-03-18 14:20:30||1094||1094||1094||1094|0
1616077240000|2021-03-18 14:20:40|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|1317
1616077250000|2021-03-18 14:20:50|1094|1093.6|1093.6|1093.4|1094|1093.6|1093.6|1093.2|2332
1616077260000|2021-03-18 14:21:00||1093.2||1093.2||1093.2||1093.2|100
1616077270000|2021-03-18 14:21:10|1094|1093.4|1095.4|1095|1095.4|1095|1094|1093.4|11520
1616077280000|2021-03-18 14:21:20|1095.6|1095.2|1095.8|1095.2|1096|1095.6|1095.6|1095.2|2478
1616077290000|2021-03-18 14:21:30|1096|1095.4|1096|1095.6|1096.2|1095.6|1096|1095.2|0
1616077300000|2021-03-18 14:21:40|1095.8|1095.8|1096.2|1095.8|1096.2|1095.8|1095.8|1095.8|0
1616077310000|2021-03-18 14:21:50|1096.4|1096|1096.2|1095.6|1096.4|1096|1095.8|1095.4|3802
1616077320000|2021-03-18 14:22:00|1096|1095.4|1096|1095.4|1096|1095.4|1095.6|1095.2|21
1616077330000|2021-03-18 14:22:10|1095.8|1095.6|1096.6|1096.2|1096.6|1096.4|1095.8|1095.6|861
1616077340000|2021-03-18 14:22:20|1096.8|1096.4|1097.4|1097.2|1097.4|1097.2|1096.8|1096.4|4517
1616077350000|2021-03-18 14:22:30|1097.6|1097|1097.8|1097.4|1098.6|1098|1096.4|1096.2|37435
1616077360000|2021-03-18 14:22:40|1097.6|1097.2|1098|1097.4|1098|1097.4|1097.4|1097|351
1616077370000|2021-03-18 14:22:50|1097.8|1097.6|1098.6|1098.2|1098.6|1098.2|1097.8|1097.6|5282
1616077380000|2021-03-18 14:23:00|1098.4|1098|1098.2|1097.8|1098.4|1098|1098.2|1097.6|0
1616077390000|2021-03-18 14:23:10|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|5381
1616077400000|2021-03-18 14:23:20|1098.4||1098.4||1098.4||1098.2||0
1616077420000|2021-03-18 14:23:40|1098.2|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|7165
1616077430000|2021-03-18 14:23:50|1097.6|1097.2|1096.8|1096.4|1097.6|1097.2|1096.8|1096.4|557
1616077440000|2021-03-18 14:24:00|1097|1096.6|1097.4|1096.8|1097.4|1096.8|1097|1096.6|1
1616077450000|2021-03-18 14:24:10|1097.2|1097|1098.2|1097.8|1098.2|1098|1097.2|1097|874
1616077460000|2021-03-18 14:24:20|1098|1097.6|1097.6|1097.2|1098|1097.8|1097.6|1097.2|5274
1616077470000|2021-03-18 14:24:30|1097.8|1097.4|1098.2|1097.6|1098.2|1097.6|1097.8|1097.4|401
1616077480000|2021-03-18 14:24:40|1098|1097.2|1097.4|1097|1098|1097.2|1097.4|1097|8875
1616077490000|2021-03-18 14:24:50|1097.6|1097.2|1098|1097.6|1098|1097.6|1097.6|1097.2|0
1616077500000|2021-03-18 14:25:00|1097.8||1098||1098.2||1097.8||175
1616077510000|2021-03-18 14:25:10|1098.2|1097.8|1098|1097.6|1098.2|1098|1098|1097.6|1528
1616077530000|2021-03-18 14:25:30|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097|4956
1616077540000|2021-03-18 14:25:40|1098|1097.6|1098.2|1097.8|1098.4|1097.8|1098|1097.6|0
1616077550000|2021-03-18 14:25:50|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1097.8|1097.4|1490
1616077560000|2021-03-18 14:26:00|1098.4|1097.8|1097.6|1097|1098.4|1098|1097.6|1097|4620
1616077570000|2021-03-18 14:26:10|1097.8|1097.2|1098.2|1097.8|1098.4|1097.8|1097.6|1097.2|548
1616077580000|2021-03-18 14:26:20|1098.4|1098|1098.4|1098|1098.4|1098.2|1098.2|1097.8|2470
1616077590000|2021-03-18 14:26:30|1098.2|1097.8|1098.2|1097.6|1098.2|1098|1097.8|1097.6|1171
1616077600000|2021-03-18 14:26:40|1098|1097.8|1098.4|1098.2|1098.4|1098.2|1097.8|1097.6|4440
1616077610000|2021-03-18 14:26:50|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.2|1098|1412
1616077620000|2021-03-18 14:27:00|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|1367
1616077630000|2021-03-18 14:27:10|1098.6|1098.2|1099|1098.8|1099|1098.8|1098.6|1098.2|7225
1616077640000|2021-03-18 14:27:20|1099.2|1098.6|1099.8|1099.4|1100|1099.6|1099|1098.6|16360
1616077650000|2021-03-18 14:27:30|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099|1098.8|2500
1616077660000|2021-03-18 14:27:40|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|2890
1616077670000|2021-03-18 14:27:50|1099.4|1098.6|1099.2|1098.8|1099.4|1098.8|1099|1098.6|0
1616077680000|2021-03-18 14:28:00|1098.4|1098.6|1098.8|1098.6|1099|1098.8|1098.4|1098.2|26619
1616077690000|2021-03-18 14:28:10|1099|1098.8|1099|1098.6|1099.2|1099|1099|1098.6|4082
1616077700000|2021-03-18 14:28:20|1098.8|1098.4|1098.6|1098|1098.8|1098.4|1098.6|1098|2125
1616077710000|2021-03-18 14:28:30|1098.4|1098.2|1098.4|1097.8|1098.4|1098.2|1098.2|1097.8|500
1616077720000|2021-03-18 14:28:40|1098.6|1098|1098.6|1098.2|1098.8|1098.6|1098.4|1098|8994
1616077730000|2021-03-18 14:28:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.2|1097.8|0
1616077740000|2021-03-18 14:29:00|1098.6|1097.8|1098.6|1098.2|1098.6|1098.2|1098.6|1097.8|0
1616077770000|2021-03-18 14:29:30|1099|1098.4|1099.2|1098.6|1099.4|1099.2|1099|1098.4|23029
1616077780000|2021-03-18 14:29:40||1098.8||1098.8||1098.8||1098.8|0
1616077790000|2021-03-18 14:29:50|1099.4|1099|1099.4|1099.2|1099.4|1099.2|1099.4|1099|375
1616077800000|2021-03-18 14:30:00|1099.6|1099.4|1100|1099.8|1100.6|1100.4|1099.6|1099.4|77911
1616077810000|2021-03-18 14:30:10|1100.2|1100|1099.6|1099.2|1100.4|1100|1099.4|1098.8|13256
1616077820000|2021-03-18 14:30:20|1099.8|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1099|879
1616077830000|2021-03-18 14:30:30|1100|1099.6|1099.8|1099.4|1100|1099.6|1099.6|1099.2|6770
1616077840000|2021-03-18 14:30:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1616077850000|2021-03-18 14:30:50|1100|1099.6|1099.8|1099.2|1100|1099.8|1099.6|1099.2|6794
1616077860000|2021-03-18 14:31:00|1099.6|1099|1100.8|1100.2|1100.8|1100.6|1099.4|1099|25785
1616077870000|2021-03-18 14:31:10|1101|1100.4|1100.6|1100.2|1101|1100.8|1100.6|1100|20938
1616077880000|2021-03-18 14:31:20|1100|1099.8|1100.4|1100.2|1100.6|1100.2|1100|1099.8|33679
1616077890000|2021-03-18 14:31:30|1100.6|1100.4|1100.6|1100|1100.6|1100.4|1100.2|1100|5378
1616077900000|2021-03-18 14:31:40|1100.4|1099.8|1100.2|1099.8|1100.4|1100|1100|1099.6|17497
1616077910000|2021-03-18 14:31:50|1100||1100||1100||1100||0
1616077920000|2021-03-18 14:32:00|1100.2||1100.2||1100.2||1100.2||0
1616077930000|2021-03-18 14:32:10|1100|1100|1101.4|1100.8|1101.4|1101|1100|1100|16036
1616077940000|2021-03-18 14:32:20|1101.2|1100.6|1101.2|1100.6|1101.2|1100.8|1100.8|1100.4|7367
1616077950000|2021-03-18 14:32:30|1101.4|1100.8|1102.4|1102|1102.6|1102.4|1101.4|1100.8|108161
1616077970000|2021-03-18 14:32:50|1102.6|1102.2|1102.8|1102.6|1103|1102.6|1102.6|1102.2|5597
1616077980000|2021-03-18 14:33:00|1102.6|1102.4|1102.8|1102.2|1102.8|1102.4|1102|1101.8|5253
1616077990000|2021-03-18 14:33:10|1103|1102.4|1103.4|1103|1103.8|1103.2|1102.4|1102.2|22340
1616078000000|2021-03-18 14:33:20|1103.2|1103.2|1103.4|1103|1103.4|1103.2|1103.2|1103|5000
1616078010000|2021-03-18 14:33:30|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|1712
1616078020000|2021-03-18 14:33:40|1102.8|1102.4|1103.4|1103.2|1103.6|1103.4|1102.6|1102.2|16481
1616078030000|2021-03-18 14:33:50|1103.2|1103|1104|1103.4|1104|1103.8|1103.2|1102.6|11022
1616078040000|2021-03-18 14:34:00|1103.8||1103.8||1103.8||1103.6||1469
1616078050000|2021-03-18 14:34:10|1104|1103.6|1103.4|1103|1104|1103.8|1103.4|1103|6309
1616078060000|2021-03-18 14:34:20||1102.8||1102.8||1103||1102.8|0
1616078070000|2021-03-18 14:34:30|1103.6|1103|1104|1103.6|1104|1103.6|1103.6|1103|5156
1616078090000|2021-03-18 14:34:50|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.2|2775
1616078100000|2021-03-18 14:35:00|1104|1103.6|1104|1103.4|1104|1103.8|1103.8|1103.4|781
1616078110000|2021-03-18 14:35:10||1103.6||1103.4||1103.6||1103.4|0
1616078120000|2021-03-18 14:35:20|1103.8|1103.2|1103.2|1103|1103.8|1103.2|1103|1102.6|5519
1616078130000|2021-03-18 14:35:30|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|1297
1616078140000|2021-03-18 14:35:40|1103.6|1103.2|1103.8|1103.4|1104.2|1103.8|1103.6|1103|27466
1616078150000|2021-03-18 14:35:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.6|1103.2|2471
1616078160000|2021-03-18 14:36:00|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.6|1103.2|7756
1616078170000|2021-03-18 14:36:10|1104.4|1104|1104.6|1104.2|1104.8|1104.6|1104.4|1104|16415
1616078180000|2021-03-18 14:36:20|1104.8|1104.4|1104.2|1103.8|1104.8|1104.4|1104|1103.8|14951
1616078190000|2021-03-18 14:36:30|1104|1103.6|1104.4|1104.2|1104.8|1104.6|1104|1103.6|32207
1616078200000|2021-03-18 14:36:40|1104.8|1104.4|1104.4|1104|1104.8|1104.6|1104.2|1104|14569
1616078210000|2021-03-18 14:36:50|1104.2|1103.8|1104|1103.6|1104.4|1103.8|1104|1103.6|2134
1616078220000|2021-03-18 14:37:00|1103.8|1103.4|1104.4|1103.8|1104.4|1104.2|1103.8|1103.4|5178
1616078230000|2021-03-18 14:37:10|1104.6|1104|1104.6|1104.2|1105|1104.4|1104.6|1104|3794
1616078240000|2021-03-18 14:37:20|1104.8|1104|1104.8|1104.4|1104.8|1104.4|1104.8|1104|53
1616078250000|2021-03-18 14:37:30|1105|1104.6|1105|1104.6|1105|1104.8|1104.6|1104.4|19365
1616078260000|2021-03-18 14:37:40|1104.8|1104.4|1105.4|1105.2|1105.4|1105.2|1104.8|1104.4|11777
1616078270000|2021-03-18 14:37:50|1105.6|1105.4|1105.2|1104.8|1105.6|1105.4|1105|1104.8|4971
1616078280000|2021-03-18 14:38:00|1105.4|1105|1105.4|1105|1106|1105.4|1105.2|1104.8|13707
1616078290000|2021-03-18 14:38:10|1105.6|1105.2|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|3872
1616078300000|2021-03-18 14:38:20|1105|1105|1105|1104.6|1105.8|1105.2|1105|1104.6|21025
1616078310000|2021-03-18 14:38:30|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.6|2247
1616078320000|2021-03-18 14:38:40|1105.2|1105|1104.8|1104.6|1105.2|1105|1104.6|1104.2|10701
1616078330000|2021-03-18 14:38:50|1104.6|1104.4|1103.8|1103.4|1104.6|1104.4|1103.2|1103|24189
1616078340000|2021-03-18 14:39:00|1103.6|1103.6|1104|1103.4|1104.4|1104.2|1103.6|1103.4|12854
1616078350000|2021-03-18 14:39:10|1103.8|1103.6|1103.8|1103.4|1103.8|1103.6|1103.8|1103.4|600
1616078360000|2021-03-18 14:39:20|1104|1103.6|1104|1103.8|1104.2|1103.8|1103.8|1103.4|6611
1616078370000|2021-03-18 14:39:30|1103.8|1103|1103.8|1103.6|1104|1103.6|1103.6|1103|17927
1616078380000|2021-03-18 14:39:40|1104|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|3219
1616078390000|2021-03-18 14:39:50|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1103.6|1103.2|1401
1616078400000|2021-03-18 14:40:00|1103.8|1103.4|1103.8|1103.6|1104.2|1103.6|1103.8|1103.4|3534
1616078410000|2021-03-18 14:40:10|1104|1103.4|1104|1103.6|1104|1103.8|1104|1103.4|2896
1616078420000|2021-03-18 14:40:20|1103.8|1103.4|1103.2|1102.6|1103.8|1103.4|1103.2|1102.6|1761
1616078430000|2021-03-18 14:40:30|1103|1102.4|1102.6|1102.2|1103|1102.4|1102.6|1102.2|250
1616078440000|2021-03-18 14:40:40|1102.4|1102|1102.8|1102.4|1102.8|1102.4|1102.4|1102|4767
1616078450000|2021-03-18 14:40:50|1103|1102.6|1103.2|1102.8|1103.4|1103|1103|1102.6|3357
1616078460000|2021-03-18 14:41:00|1103|1102.6|1102.8|1102.4|1103.2|1102.8|1102.6|1102.4|4000
1616078480000|2021-03-18 14:41:20|1102.6|1102.2|1102.2|1101.6|1102.8|1102.4|1102|1101.6|3702
1616078490000|2021-03-18 14:41:30|1101.4|1101.2|1101.6|1101|1102.2|1101.8|1101.4|1101|5000
1616078500000|2021-03-18 14:41:40|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|964
1616078510000|2021-03-18 14:41:50|||||||||1177
1616078520000|2021-03-18 14:42:00|1101.4|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1101|12675
1616078530000|2021-03-18 14:42:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|7165
1616078540000|2021-03-18 14:42:20|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101|2001
1616078550000|2021-03-18 14:42:30|1101.2|1101|1101.2|1101|1101.4|1101|1101.2|1101|2413
1616078560000|2021-03-18 14:42:40|1101.4||1101.2||1101.4||1101.2||4162
1616078570000|2021-03-18 14:42:50|1101.4||1101.4||1101.4||1101.4||172
1616078580000|2021-03-18 14:43:00|1101.2||1101.4||1101.4||1101.2||4888
1616078590000|2021-03-18 14:43:10|||||||||200
1616078600000|2021-03-18 14:43:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1798
1616078610000|2021-03-18 14:43:30|1101|1100.6|1100|1099.6|1101|1100.6|1100|1099.4|6763
1616078620000|2021-03-18 14:43:40|1099.8|1099.4|1099|1098.8|1099.8|1099.8|1099|1098.8|7377
1616078630000|2021-03-18 14:43:50|1098.8|1098.6|1099|1098.6|1099.6|1099.2|1098.8|1098.6|5208
1616078640000|2021-03-18 14:44:00|1099.2|1098.8|1099.6|1099|1100|1099.6|1099.2|1098.8|1962
1616078650000|2021-03-18 14:44:10|1099.4|1098.8|1099|1098.6|1099.4|1099|1098.8|1098.6|7
1616078660000|2021-03-18 14:44:20|1098.8|1098.4|1098.6|1098.2|1099|1098.6|1098.6|1098|5854
1616078670000|2021-03-18 14:44:30|1098.4|1098|1098.8|1098.4|1099|1098.6|1098.2|1097.8|500
1616078680000|2021-03-18 14:44:40|1098.6||1098.6||1098.6||1098.6||47
1616078690000|2021-03-18 14:44:50|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|46
1616078700000|2021-03-18 14:45:00|1098.8|1098.4|1099.8|1099.4|1100|1099.6|1098.8|1098.4|3296
1616078710000|2021-03-18 14:45:10|1100|1099.2|1100|1099.6|1100|1099.6|1100|1099.2|1212
1616078720000|2021-03-18 14:45:20|1100.2|1099.8|1100|1099.4|1100.4|1100|1099.8|1099.4|4905
1616078730000|2021-03-18 14:45:30|1100.2|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|0
1616078740000|2021-03-18 14:45:40|1100.2|1099.8|1101|1100.8|1101.2|1100.8|1100.2|1099.8|808
1616078750000|2021-03-18 14:45:50|1101.2||1101.4||1101.4||1101.2||91
1616078760000|2021-03-18 14:46:00|1101.2|1101|1101.2|1100.8|1101.2|1101|1101.2|1100.8|0
1616078770000|2021-03-18 14:46:10|1101.4||1101.2||1101.4||1101.2||0
1616078780000|2021-03-18 14:46:20|1101|1101|1101.4|1101|1101.4|1101|1101|1100.8|500
1616078790000|2021-03-18 14:46:30|1101.6|1101.2|1102.2|1102|1102.4|1102|1101.6|1101.2|14550
1616078800000|2021-03-18 14:46:40|1102|1101.8|1101.2|1100.8|1102.2|1101.8|1101.2|1100.8|9257
1616078810000|2021-03-18 14:46:50|1101.4|1101|1101.8|1101.2|1101.8|1101.2|1101.4|1101|770
1616078820000|2021-03-18 14:47:00|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|300
1616078830000|2021-03-18 14:47:10|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.6|268
1616078840000|2021-03-18 14:47:20|1102.6|1102.2|1103|1102.8|1103|1102.8|1102.4|1102.2|5764
1616078850000|2021-03-18 14:47:30|1103.2|1103|1103|1102.6|1103.4|1103|1102.6|1102.2|8986
1616078860000|2021-03-18 14:47:40|1102.8|1102.4|1102.6|1102|1102.8|1102.4|1102.6|1102|2
1616078870000|2021-03-18 14:47:50|1102.4|1102.2|1102.2|1102|1102.6|1102.2|1102.2|1102|0
1616078880000|2021-03-18 14:48:00|1102|1101.8|1102.4|1102.2|1102.4|1102.2|1101.8|1101.4|15380
1616078890000|2021-03-18 14:48:10|1102.6|1102|1102.4|1102|1102.8|1102|1102.2|1101.8|1064
1616078900000|2021-03-18 14:48:20||1101.8||1101.8||1102||1101.8|470
1616078910000|2021-03-18 14:48:30|1102.2|1102|1102.2|1102|1102.2|1102|1102.2|1102|0
1616078930000|2021-03-18 14:48:50|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.6|106
1616078950000|2021-03-18 14:49:10|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|888
1616078960000|2021-03-18 14:49:20|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|1826
1616078970000|2021-03-18 14:49:30|1101.6|1101.2|1101.4|1101|1101.8|1101.2|1101.4|1101|1160
1616078980000|2021-03-18 14:49:40||1101.2||1101.2||1101.2||1101.2|0
1616078990000|2021-03-18 14:49:50|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|192
1616079000000|2021-03-18 14:50:00|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1616079010000|2021-03-18 14:50:10|1101.4||1101.6||1101.6||1101.4||0
1616079020000|2021-03-18 14:50:20|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|4700
1616079030000|2021-03-18 14:50:30|1101.4|1101|1101.4|1101|1101.6|1101.2|1101.2|1100.8|610
1616079040000|2021-03-18 14:50:40|1101.6||1101.4||1101.6||1101.4||2744
1616079050000|2021-03-18 14:50:50|1101.6|1101.2|1102|1101.6|1102|1101.6|1101.4|1101.2|2310
1616079060000|2021-03-18 14:51:00|1102.2|1101.8|1102|1101.8|1102.2|1102|1102|1101.6|2485
1616079070000|2021-03-18 14:51:10||1101.6||1101.4||1101.6||1101.4|250
1616079080000|2021-03-18 14:51:20|1101.8|1101.2|1101.2|1101|1101.8|1101.2|1101.2|1101|513
1616079090000|2021-03-18 14:51:30|1101|1100.8|1100.6|1100|1101|1100.8|1100.6|1100|9402
1616079100000|2021-03-18 14:51:40||1100.2||1100.2||1100.4||1100.2|0
1616079110000|2021-03-18 14:51:50|1100.4|1099.8|1098.6|1098.2|1100.4|1099.8|1098.6|1098.2|41370
1616079120000|2021-03-18 14:52:00|1098.8|1098.4|1099.6|1099.2|1099.6|1099.4|1098.4|1098.2|18194
1616079130000|2021-03-18 14:52:10|1099.8|1099.4|1099.8|1099.6|1100.2|1100|1099.8|1099.4|10271
1616079140000|2021-03-18 14:52:20|1099.6|1099.4|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|2404
1616079150000|2021-03-18 14:52:30|1099.4|1099|1099.4|1098.6|1099.4|1099|1099|1098.6|795
1616079160000|2021-03-18 14:52:40||1098.8||1099||1099||1098.8|0
1616079170000|2021-03-18 14:52:50|1099.6|1099.2|1099.2|1098.8|1099.6|1099.4|1099.2|1098.6|3105
1616079180000|2021-03-18 14:53:00|1099.4|1099|1098.8|1098.6|1099.6|1099.2|1098.8|1098.6|9111
1616079200000|2021-03-18 14:53:20|1100.2|1098.8|1099.2|1099|1100.2|1099.4|1099.2|1098.8|61489
1616079210000|2021-03-18 14:53:30|1099|1098.8|1098.8|1098.6|1099|1099|1098.8|1098.6|3506
1616079220000|2021-03-18 14:53:40|1098.6|1098.4|1098.6|1098.2|1098.6|1098.4|1098.6|1098.2|4047
1616079230000|2021-03-18 14:53:50|1098.4||1098.4||1098.4||1098.4||0
1616079240000|2021-03-18 14:54:00|1098.2|1098|1097.8|1097.2|1098.2|1098|1097.8|1097.2|15748
1616079250000|2021-03-18 14:54:10|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.2|0
1616079260000|2021-03-18 14:54:20|1097.8|1097.8|1097.4|1097|1097.8|1097.8|1097.4|1097|2424
1616079270000|2021-03-18 14:54:30|1097.2|1096.8|1097.8|1097.6|1097.8|1097.6|1097|1096.6|1569
1616079280000|2021-03-18 14:54:40|1098|1097.8|1098|1097.8|1098.2|1097.8|1098|1097.8|4132
1616079290000|2021-03-18 14:54:50|1098.2|1098|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|1575
1616079300000|2021-03-18 14:55:00|1098.4|1098|1099.2|1099|1099.2|1099|1098.4|1098|3664
1616079310000|2021-03-18 14:55:10|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099|1098.6|2176
1616079320000|2021-03-18 14:55:20||1098.8||1099||1099||1098.8|0
1616079330000|2021-03-18 14:55:30|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.6|2429
1616079340000|2021-03-18 14:55:40|1099|1098.6|1098|1097.6|1099.2|1098.8|1097.8|1097.2|22064
1616079350000|2021-03-18 14:55:50||1097.8||1097.8||1097.8||1097.8|0
1616079360000|2021-03-18 14:56:00|1097.8|1097.6|1098|1097.6|1098.2|1097.6|1097.8|1097.4|1474
1616079370000|2021-03-18 14:56:10|1098.2|1097.8|1098.6|1098.2|1098.6|1098.2|1098.2|1097.8|16322
1616079380000|2021-03-18 14:56:20||1098||1098.4||1098.4||1098|1067
1616079390000|2021-03-18 14:56:30||1098.2||1098.2||1098.2||1098.2|46
1616079400000|2021-03-18 14:56:40|1098.8|1098.4|1098.6|1098.2|1098.8|1098.4|1098.6|1098.2|1380
1616079410000|2021-03-18 14:56:50|1098.8||1098.8||1098.8||1098.6||154
1616079420000|2021-03-18 14:57:00|1098.6||1098.8||1098.8||1098.6||0
1616079430000|2021-03-18 14:57:10|1098.6|1098|1099|1098.8|1099.2|1098.8|1098.4|1098|10464
1616079440000|2021-03-18 14:57:20|1099.2|1099|1099.2|1099|1099.2|1099|1099.2|1099|2802
1616079450000|2021-03-18 14:57:30|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|1
1616079460000|2021-03-18 14:57:40|1099.6|1099.2|1101.2|1100.4|1101.2|1100.4|1099.6|1099.2|1838
1616079470000|2021-03-18 14:57:50|1101|1100.2|1100.6|1100.2|1101|1100.4|1100.4|1100.2|2048
1616079480000|2021-03-18 14:58:00|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1616079500000|2021-03-18 14:58:20|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|94
1616079510000|2021-03-18 14:58:30|1101||1101.2||1101.2||1101||500
1616079530000|2021-03-18 14:58:50|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|755
1616079540000|2021-03-18 14:59:00|1100.6|1100.2|1101|1100.6|1101|1100.8|1100.2|1099.8|10478
1616079550000|2021-03-18 14:59:10|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101|1100.8|201
1616079560000|2021-03-18 14:59:20|1101.2|1101|1101.2|1100.8|1101.2|1101|1101|1100.8|4654
1616079580000|2021-03-18 14:59:40|1101.4|1100.6|1101.2|1101|1101.4|1101|1101.2|1100.6|5500
1616079590000|2021-03-18 14:59:50|1101.4|1101.2|1100.8|1100.4|1101.8|1101.4|1100.8|1100.4|6488
1616079600000|2021-03-18 15:00:00|1101|1100.6|1101.8|1101.2|1102|1101.6|1101|1100.6|4503
1616079610000|2021-03-18 15:00:10|1102|1101.4|1101.6|1101.2|1102|1101.4|1101.6|1101.2|1522
1616079620000|2021-03-18 15:00:20|1101.8|1101.4|1101.2|1101|1102|1101.6|1101.2|1101|2325
1616079630000|2021-03-18 15:00:30|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.2|1101.2|2521
1616079640000|2021-03-18 15:00:40|1101.4||1101.4||1101.6||1101.4||0
1616079650000|2021-03-18 15:00:50|1101.6|1101|1100.6|1100.2|1101.8|1101.4|1100.4|1100.2|8099
1616079660000|2021-03-18 15:01:00|1100.4|1100|1100.6|1100|1100.6|1100|1100.4|1100|0
1616079670000|2021-03-18 15:01:10|1100.4|1099.8|1100.2|1099.8|1100.4|1099.8|1100|1099.8|5465
1616079680000|2021-03-18 15:01:20|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|8000
1616079690000|2021-03-18 15:01:30|1100|1099.6|1100|1099.6|1100|1099.6|1099.6|1099.4|2346
1616079720000|2021-03-18 15:02:00|1099.8|1099.4|1099.4|1099|1099.8|1099.4|1099.4|1099|1976
1616079740000|2021-03-18 15:02:20|1099.6|1099.2|1099.4|1099|1100|1099.6|1099.4|1099|2308
1616079760000|2021-03-18 15:02:40|1099.2|1099.2|1099.6|1099.2|1099.8|1099.4|1099.2|1099.2|3429
1616079770000|2021-03-18 15:02:50|1099.4|1098.8|1099.8|1099.4|1099.8|1099.4|1099|1098.8|17301
1616079780000|2021-03-18 15:03:00|1100|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.2|1046
1616079790000|2021-03-18 15:03:10|1099.4|1099.2|1099|1098.6|1099.4|1099.4|1099|1098.6|2546
1616079800000|2021-03-18 15:03:20|1099.2|1098.8|1099|1098.6|1099.2|1098.8|1099|1098.6|1736
1616079810000|2021-03-18 15:03:30|1098.8||1098.8||1098.8||1098.8||0
1616079820000|2021-03-18 15:03:40|1099||1099||1099||1099||350
1616079830000|2021-03-18 15:03:50|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.6|1098.2|14978
1616079840000|2021-03-18 15:04:00|1098.6|1098.2|1099|1098.6|1099|1098.6|1098.4|1098|7673
1616079850000|2021-03-18 15:04:10|1098.8|1098.4|1098.4|1098|1098.8|1098.4|1098.4|1098|5218
1616079860000|2021-03-18 15:04:20|1098.6|1098.2|1099|1098.6|1099|1098.8|1098.6|1098.2|10602
1616079870000|2021-03-18 15:04:30|1098.8|1098.8|1098.8|1098.6|1099|1098.8|1098.8|1098.6|1625
1616079880000|2021-03-18 15:04:40|1099||1098.8||1099||1098.8||0
1616079890000|2021-03-18 15:04:50|1099|1098.4|1099.4|1099.2|1099.4|1099.2|1099|1098.4|5844
1616079900000|2021-03-18 15:05:00|1099.6|1099|1101.4|1101|1101.4|1101|1099.4|1099|21181
1616079910000|2021-03-18 15:05:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|1034
1616079920000|2021-03-18 15:05:20|1101.4|1101.2|1101.2|1100.8|1101.8|1101.6|1101|1100.8|11302
1616079930000|2021-03-18 15:05:30|1101.4||1101.4||1101.4||1101.4||0
1616079950000|2021-03-18 15:05:50|1101.2|1100.6|1100.8|1100.2|1101.2|1100.6|1100.2|1099.8|4685
1616079960000|2021-03-18 15:06:00|1101|1100.4|1100.8|1100.4|1101|1100.8|1100.8|1100.4|16184
1616079980000|2021-03-18 15:06:20|1101|1100.6|1100.8|1100.2|1101|1100.8|1100.4|1100.2|7519
1616079990000|2021-03-18 15:06:30|1100.6|1100|1100.8|1100.6|1101|1100.6|1100.6|1100|7980
1616080000000|2021-03-18 15:06:40|1101|1100.8|1101.8|1101.4|1102|1101.6|1101|1100.8|15332
1616080010000|2021-03-18 15:06:50|1102|1101.6|1101.8|1101.6|1102|1101.8|1101.6|1101|26344
1616080020000|2021-03-18 15:07:00|1102|1101.8|1103|1102.6|1103|1102.8|1101.8|1101.8|12091
1616080030000|2021-03-18 15:07:10|1103.2|1102.8|1103|1102.6|1103.4|1103|1103|1102.6|5300
1616080040000|2021-03-18 15:07:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.2|1101.8|15385
1616080050000|2021-03-18 15:07:30|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.4|1102|3891
1616080060000|2021-03-18 15:07:40|1102.6|1102|1102|1101.6|1102.8|1102|1102|1101.6|3857
1616080070000|2021-03-18 15:07:50|1101.8|1101.4|1102.8|1102.4|1102.8|1102.4|1101.6|1101.4|2600
1616080080000|2021-03-18 15:08:00|1103|1102.6|1102.8|1102.4|1103|1102.8|1102.4|1102|6281
1616080090000|2021-03-18 15:08:10|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|504
1616080100000|2021-03-18 15:08:20|1102.6|1102.4|1103|1102.4|1103|1102.4|1102.6|1102.4|2000
1616080110000|2021-03-18 15:08:30|1103.2|1102.6|1103|1102.6|1103.4|1103|1102.8|1102.6|4285
1616080120000|2021-03-18 15:08:40|1102.8|1102.4|1102.4|1102|1102.8|1102.4|1102.4|1102|2136
1616080130000|2021-03-18 15:08:50|1102.6|1101.8|1102.8|1102.4|1102.8|1102.4|1102.4|1101.8|2869
1616080140000|2021-03-18 15:09:00|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102|1101.6|23888
1616080150000|2021-03-18 15:09:10|1102.2|1101.6|1102.6|1102|1102.6|1102|1102|1101.6|3569
1616080160000|2021-03-18 15:09:20|1102.8|1102.2|1102.2|1102|1102.8|1102.6|1102.2|1102|2884
1616080170000|2021-03-18 15:09:30|1102.4|1102.2|1102.4|1102|1102.6|1102.2|1102.2|1102|3020
1616080180000|2021-03-18 15:09:40|1102.6|1102.2|1102.8|1102.2|1102.8|1102.4|1102.4|1102.2|1669
1616080190000|2021-03-18 15:09:50|1102.6|1102.4|1102.6|1102.2|1102.8|1102.6|1102.4|1102.2|9305
1616080200000|2021-03-18 15:10:00|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102.2|0
1616080210000|2021-03-18 15:10:10|1103|1102.4|1103|1102.6|1103|1102.6|1103|1102.4|500
1616080220000|2021-03-18 15:10:20|1102.8|1102.8|1102.8|1102.6|1102.8|1102.8|1102.8|1102.6|302
1616080230000|2021-03-18 15:10:30|1102.6|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|2852
1616080240000|2021-03-18 15:10:40|1103|1102.6|1103.4|1103|1103.4|1103|1103|1102.6|2503
1616080250000|2021-03-18 15:10:50|1103.2|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.6|1756
1616080260000|2021-03-18 15:11:00|1103|1102.6|1103|1102.8|1103.2|1102.8|1103|1102.6|2636
1616080270000|2021-03-18 15:11:10|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|219
1616080280000|2021-03-18 15:11:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|694
1616080290000|2021-03-18 15:11:30|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|0
1616080300000|2021-03-18 15:11:40|1102.4|1102.2|1102.4|1102|1102.6|1102.4|1102.4|1102|6092
1616080310000|2021-03-18 15:11:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1616080330000|2021-03-18 15:12:10|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|3659
1616080350000|2021-03-18 15:12:30|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1519
1616080360000|2021-03-18 15:12:40||1102||1102||1102||1102|0
1616080370000|2021-03-18 15:12:50|1102.4|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1102|7084
1616080380000|2021-03-18 15:13:00|1102.4|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|4462
1616080390000|2021-03-18 15:13:10|1102.6|1102.6|1102.4|1102|1102.6|1102.6|1102.4|1102|5576
1616080400000|2021-03-18 15:13:20|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|1268
1616080410000|2021-03-18 15:13:30|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|823
1616080420000|2021-03-18 15:13:40|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|250
1616080430000|2021-03-18 15:13:50|1102.4|1101.4|1101|1100.8|1102.4|1101.6|1101|1100.8|32560
1616080440000|2021-03-18 15:14:00|1100.8|1100.6|1102.6|1102.4|1102.8|1102.4|1100.8|1100.4|31522
1616080450000|2021-03-18 15:14:10|1102.8|1102.6|1103.4|1103|1103.6|1103.2|1102.8|1102.6|13170
1616080460000|2021-03-18 15:14:20|1103.6|1103.2|1103.6|1103|1103.8|1103.4|1103|1102.8|10500
1616080470000|2021-03-18 15:14:30|1103.4|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1103|2587
1616080480000|2021-03-18 15:14:40|1103.2||1103.4||1103.6||1103.2||3886
1616080490000|2021-03-18 15:14:50|1103.6|1103.2|1104|1103.6|1104.2|1104|1103.4|1103.2|25424
1616080500000|2021-03-18 15:15:00|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|0
1616080510000|2021-03-18 15:15:10|1103.8|1103.2|1103.8|1103.4|1104|1103.4|1103.6|1103.2|2444
1616080520000|2021-03-18 15:15:20|1103.6|1103.2|1102.8|1102.4|1103.6|1103.4|1102.8|1102.4|29385
1616080530000|2021-03-18 15:15:30|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.2|1101.8|3335
1616080540000|2021-03-18 15:15:40|1102.2|1102|1102.8|1102.2|1102.8|1102.2|1102.2|1101.6|11118
1616080550000|2021-03-18 15:15:50|1103|1102.4|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|8992
1616080560000|2021-03-18 15:16:00|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1102.8|1102.6|3330
1616080570000|2021-03-18 15:16:10|1103.4|1102.8|1103.2|1103|1103.4|1103|1103|1102.8|2801
1616080580000|2021-03-18 15:16:20|1103|1102.8|1103|1102.4|1103|1102.8|1103|1102.4|516
1616080590000|2021-03-18 15:16:30||1102.6||1102.6||1102.6||1102.6|0
1616080600000|2021-03-18 15:16:40|||||||||500
1616080620000|2021-03-18 15:17:00|1103.2|1102.8|1103.2|1103|1103.4|1103|1103|1102.8|9384
1616080630000|2021-03-18 15:17:10|1103.4|1102.8|1103.2|1102.8|1103.6|1102.8|1102.8|1102.6|15262
1616080640000|2021-03-18 15:17:20|1103|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102.4|4373
1616080650000|2021-03-18 15:17:30||1102.6||1102.6||1102.8||1102.6|280
1616080660000|2021-03-18 15:17:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|2258
1616080670000|2021-03-18 15:17:50|1102.6|1102.2|1102.8|1102.6|1102.8|1102.6|1102.6|1102.2|2791
1616080680000|2021-03-18 15:18:00|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|1247
1616080690000|2021-03-18 15:18:10|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.4|3685
1616080700000|2021-03-18 15:18:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.6|1102.4|1846
1616080710000|2021-03-18 15:18:30||1102.6||1102.6||1102.6||1102.6|0
1616080730000|2021-03-18 15:18:50|1102.6|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|1566
1616080740000|2021-03-18 15:19:00|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|1247
1616080750000|2021-03-18 15:19:10|1102.4|1102|1102|1101.6|1102.4|1102|1102|1101.6|1268
1616080760000|2021-03-18 15:19:20|1101.8||1101.8||1101.8||1101.8||1004
1616080770000|2021-03-18 15:19:30|1101|1100.8|1101.6|1101.4|1101.6|1101.4|1101|1100.8|34313
1616080780000|2021-03-18 15:19:40|1101.8||1101.8||1101.8||1101.8||449
1616080790000|2021-03-18 15:19:50|1101.4|1101.2|1101.2|1100.8|1101.4|1101.2|1101|1100.8|6854
1616080800000|2021-03-18 15:20:00|1101|1101|1101.8|1101.4|1101.8|1101.4|1101|1100.8|25393
1616080810000|2021-03-18 15:20:10|1101.4|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1100.8|30814
1616080820000|2021-03-18 15:20:20|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.6|432
1616080840000|2021-03-18 15:20:40|1101.2|1101|1101.2|1101|1101.2|1101|1101.2|1101|2634
1616080850000|2021-03-18 15:20:50|1101.4|1101.2|1101.8|1101.2|1101.8|1101.2|1101.4|1101.2|16939
1616080860000|2021-03-18 15:21:00|1101.6|1101.4|1102|1101.6|1102|1101.6|1101.4|1101.4|1646
1616080870000|2021-03-18 15:21:10|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1101.6|1101.4|11660
1616080880000|2021-03-18 15:21:20|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|18037
1616080890000|2021-03-18 15:21:30|1102.2|1101.8|1101.8|1101.4|1102.2|1101.8|1101.8|1101.4|3943
1616080900000|2021-03-18 15:21:40|1101.6|1101.2|1102|1101.4|1102|1101.4|1101.6|1101.2|1261
1616080920000|2021-03-18 15:22:00|1102.6|1101.6|1102.2|1102|1102.8|1102.4|1102.2|1101.6|23578
1616080930000|2021-03-18 15:22:10|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|1544
1616080940000|2021-03-18 15:22:20|1102.4|1102|1102.4|1101.8|1102.6|1102.2|1102.2|1101.8|4036
1616080950000|2021-03-18 15:22:30|1102.2||1102.2||1102.2||1102||0
1616080960000|2021-03-18 15:22:40|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|1423
1616080970000|2021-03-18 15:22:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.6|1101.4|1101.2|7102
1616080980000|2021-03-18 15:23:00|1101.6|1101|1101.4|1101|1101.8|1101.4|1101.4|1101|0
1616080990000|2021-03-18 15:23:10|1101.2|1100.8|1101.4|1101|1101.4|1101|1101.2|1100.8|2228
1616081000000|2021-03-18 15:23:20|1101.6|1101.2|1101.8|1101.2|1101.8|1101.4|1101.6|1101.2|2103
1616081010000|2021-03-18 15:23:30|1101.6||1101.6||1101.6||1101.4||607
1616081020000|2021-03-18 15:23:40|1101.8||1101.8||1101.8||1101.8||0
1616081030000|2021-03-18 15:23:50|1101.6|1101.4|1101.4|1101.2|1101.6|1101.4|1101.4|1101.2|40
1616081040000|2021-03-18 15:24:00|1101.6|1101|1101.2|1100.8|1101.6|1101.2|1101|1100.8|3806
1616081060000|2021-03-18 15:24:20|1101.4|1101|1102.2|1101.8|1102.2|1101.8|1101.4|1101|3079
1616081070000|2021-03-18 15:24:30|1102|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.4|2118
1616081080000|2021-03-18 15:24:40|1101.8|1101.4|1101.6|1101|1101.8|1101.4|1101.4|1101|4000
1616081090000|2021-03-18 15:24:50|1101.4|1100.8|1100.8|1100.6|1101.4|1100.8|1100.8|1100.4|4292
1616081100000|2021-03-18 15:25:00|1100.6|1100.4|1100.2|1099.8|1100.8|1100.4|1100.2|1099.6|1814
1616081110000|2021-03-18 15:25:10|1100|1099.6|1100|1099.4|1100|1099.6|1099.2|1098.8|12515
1616081120000|2021-03-18 15:25:20|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|0
1616081130000|2021-03-18 15:25:30|1099.8|1099.2|1099.4|1098.8|1099.8|1099.2|1099|1098.8|8359
1616081140000|2021-03-18 15:25:40|1099.2|1099|1099.4|1099|1099.8|1099.2|1099.2|1099|6624
1616081150000|2021-03-18 15:25:50|1099.2|1098.8|1098.8|1098.6|1099.4|1099.2|1098.8|1098.6|5732
1616081160000|2021-03-18 15:26:00|1098.6|1098.4|1098.4|1098|1098.8|1098.6|1098.2|1098|9769
1616081170000|2021-03-18 15:26:10|1098.2|1097.8|1098.8|1098.4|1098.8|1098.4|1098|1097.8|1852
1616081180000|2021-03-18 15:26:20|1098.6|1098.2|1098.6|1098.2|1098.8|1098.4|1098.4|1098.2|2000
1616081190000|2021-03-18 15:26:30|1098.4||1098.6||1098.6||1098.4||0
1616081200000|2021-03-18 15:26:40|1098.4|1098|1097.8|1097.4|1098.4|1098|1097.6|1097.4|4199
1616081210000|2021-03-18 15:26:50|1097.6|1097.6|1097.8|1097.2|1097.8|1097.6|1097.6|1097.2|1270
1616081220000|2021-03-18 15:27:00|1098|1097.4|1098|1097.8|1098.2|1097.8|1098|1097.4|1506
1616081230000|2021-03-18 15:27:10|1097.8|1097.6|1097.8|1097.6|1098|1097.6|1097.8|1097.6|1688
1616081240000|2021-03-18 15:27:20|1098||1098||1098||1098||1713
1616081260000|2021-03-18 15:27:40|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|0
1616081280000|2021-03-18 15:28:00|1098||1097.8||1098||1097.8||2360
1616081290000|2021-03-18 15:28:10|1097.6|1097.4|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|414
1616081300000|2021-03-18 15:28:20|1097.4|1097|1097.8|1097.4|1097.8|1097.4|1097.4|1097|1245
1616081310000|2021-03-18 15:28:30|1098||1098||1098||1098||0
1616081320000|2021-03-18 15:28:40|1098.2|1097.6|1098.2|1097.8|1098.4|1098|1098|1097.6|2817
1616081340000|2021-03-18 15:29:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|354
1616081350000|2021-03-18 15:29:10|1098.2|1098.2|1099|1098.8|1099|1098.8|1098.2|1098.2|8424
1616081360000|2021-03-18 15:29:20|1098.8|1098.6|1098.8|1098.4|1098.8|1098.6|1098.8|1098.4|1120
1616081370000|2021-03-18 15:29:30|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|2721
1616081380000|2021-03-18 15:29:40|1098.6|1098.6|1098.4|1098.2|1098.6|1098.6|1098.4|1098|501
1616081390000|2021-03-18 15:29:50|1098.2|1098|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|1828
1616081400000|2021-03-18 15:30:00|1098.4|1098|1098.4|1098|1098.8|1098.4|1098.4|1097.8|2296
1616081430000|2021-03-18 15:30:30|1098.6|1098.2|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|512
1616081440000|2021-03-18 15:30:40|1099|1098.4|1099|1098.8|1099|1098.8|1099|1098.4|128
1616081450000|2021-03-18 15:30:50|1099.2|1099|1099.4|1099|1099.4|1099|1099.2|1099|293
1616081470000|2021-03-18 15:31:10|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|780
1616081480000|2021-03-18 15:31:20|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|3704
1616081490000|2021-03-18 15:31:30|||||||||2
1616081500000|2021-03-18 15:31:40|1099.6|1099.2|1099.4|1099.2|1099.6|1099.2|1099.4|1099.2|1091
1616081510000|2021-03-18 15:31:50|1099.2|1099|1099.2|1098.8|1099.2|1099|1099|1098.6|3375
1616081520000|2021-03-18 15:32:00|1099|1099|1099|1098.8|1099|1099|1099|1098.8|0
1616081530000|2021-03-18 15:32:10|1099.2|1099|1099|1098.6|1099.2|1099|1099|1098.6|1000
1616081540000|2021-03-18 15:32:20|1099.2|1098.8|1099.2|1098.8|1099.2|1099|1099.2|1098.8|329
1616081550000|2021-03-18 15:32:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|355
1616081560000|2021-03-18 15:32:40|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.6|1099.2|866
1616081570000|2021-03-18 15:32:50|1099.8|1099.4|1099.4|1099|1099.8|1099.6|1099.4|1099|3189
1616081580000|2021-03-18 15:33:00|1099.6|1099.2|1099.2|1099|1099.6|1099.2|1099|1098.8|12815
1616081590000|2021-03-18 15:33:10|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.2|1099|2927
1616081600000|2021-03-18 15:33:20|1099.4|1099|1099.2|1099|1099.4|1099|1099|1098.8|9806
1616081620000|2021-03-18 15:33:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|2807
1616081630000|2021-03-18 15:33:50|||||||||50
1616081640000|2021-03-18 15:34:00|1099.2|1099|1100.8|1100.2|1100.8|1100.4|1099.2|1099|29880
1616081650000|2021-03-18 15:34:10|1101|1100.4|1101.2|1101|1101.2|1101|1100.8|1100.4|4450
1616081670000|2021-03-18 15:34:30|1101|1100.4|1100.6|1100.4|1101|1100.6|1100.6|1100.4|16698
1616081690000|2021-03-18 15:34:50|1100.8|1100.6|1100.8|1100.6|1101.2|1100.8|1100.8|1100.4|10589
1616081700000|2021-03-18 15:35:00|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.6|2732
1616081710000|2021-03-18 15:35:10|1101|1100.6|1100.8|1100.4|1101|1100.8|1100.8|1100.4|18497
1616081720000|2021-03-18 15:35:20|1100.6|1100.2|1100.6|1100.4|1100.6|1100.4|1100.6|1100.2|2092
1616081730000|2021-03-18 15:35:30|1100.4|1100.2|1100.8|1100.4|1101|1100.6|1100.4|1100.2|5511
1616081740000|2021-03-18 15:35:40|1100.6|1100.6|1101.2|1100.8|1101.2|1100.8|1100.6|1100.6|2684
1616081750000|2021-03-18 15:35:50|1101.4|1101|1101.6|1101.4|1101.6|1101.4|1101.4|1101|8968
1616081760000|2021-03-18 15:36:00|1101.8|1101.6|1102|1101.8|1102.2|1101.8|1101.8|1101.6|3850
1616081770000|2021-03-18 15:36:10|1101.8|1101.6|1102.2|1101.8|1102.2|1102|1101.8|1101.6|3145
1616081780000|2021-03-18 15:36:20|1102|1101.6|1101.8|1101.4|1102.2|1101.8|1101.6|1101.4|3978
1616081790000|2021-03-18 15:36:30|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.6|1101.2|5482
1616081800000|2021-03-18 15:36:40|1101.8||1102||1102||1101.6||2250
1616081810000|2021-03-18 15:36:50|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.8|1101.6|712
1616081820000|2021-03-18 15:37:00|1101.8||1101.8||1101.8||1101.8||0
1616081830000|2021-03-18 15:37:10|1102|1101.8|1102.2|1101.8|1102.2|1101.8|1102|1101.8|3838
1616081840000|2021-03-18 15:37:20|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.4|1101.8|5000
1616081850000|2021-03-18 15:37:30|1102.2|1102|1102.2|1102|1102.4|1102|1102.2|1101.8|1481
1616081860000|2021-03-18 15:37:40|1102|1101.6|1102.2|1102|1102.2|1102|1101.8|1101.4|6795
1616081870000|2021-03-18 15:37:50|1102|1101.8|1101.8|1101.2|1102.2|1102|1101.4|1101.2|13844
1616081880000|2021-03-18 15:38:00|1101.6|1101.4|1102|1101.6|1102|1101.8|1101.6|1101.2|3859
1616081890000|2021-03-18 15:38:10|1101.8|1101.4|1102|1101.6|1102.2|1102|1101.8|1101.4|9114
1616081900000|2021-03-18 15:38:20|1102.2|1101.8|1102|1101.6|1102.4|1102|1102|1101.6|5732
1616081910000|2021-03-18 15:38:30|1102.2|1101.8|1102.2|1101.6|1102.2|1102|1102.2|1101.6|500
1616081920000|2021-03-18 15:38:40|1102|1101.4|1102|1101.6|1102|1101.6|1102|1101.4|0
1616081930000|2021-03-18 15:38:50||1101.4||1101.4||1101.6||1101.4|0
1616081960000|2021-03-18 15:39:20|1101.8|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|7328
1616081970000|2021-03-18 15:39:30|1101.8|1101.6|1101.8|1101.2|1102|1101.6|1101.6|1101.2|1310
1616081980000|2021-03-18 15:39:40|1101.6|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1616081990000|2021-03-18 15:39:50||1101.2||1101.2||1101.2||1101.2|0
1616082000000|2021-03-18 15:40:00|1101.6|1101.4|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|0
1616082010000|2021-03-18 15:40:10|1101.4|1101.2|1101.6|1101.2|1101.8|1101.4|1101.4|1101|1652
1616082020000|2021-03-18 15:40:20|1101.8|1101.4|1101.4|1100.8|1101.8|1101.4|1101|1100.8|6947
1616082030000|2021-03-18 15:40:30|1101.6|1101|1101.6|1101.2|1101.6|1101.4|1101.2|1101|5698
1616082040000|2021-03-18 15:40:40||1101||1101.2||1101.2||1101|0
1616082050000|2021-03-18 15:40:50|1101.8|1101.4|1102.4|1102|1102.4|1102|1101.8|1101.4|4608
1616082060000|2021-03-18 15:41:00|1102.6||1102.2||1102.6||1102.2||0
1616082070000|2021-03-18 15:41:10|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.6|709
1616082080000|2021-03-18 15:41:20|1102.4||1102.4||1102.4||1102.4||0
1616082090000|2021-03-18 15:41:30|1102.2||1102.4||1102.4||1102.2||0
1616082100000|2021-03-18 15:41:40|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|1257
1616082120000|2021-03-18 15:42:00|1102.4||1102.4||1102.6||1102.4||1830
1616082140000|2021-03-18 15:42:20|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|2198
1616082150000|2021-03-18 15:42:30|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|4001
1616082160000|2021-03-18 15:42:40|1103|1102.8|1103.2|1102.8|1103.2|1103|1103|1102.6|9345
1616082170000|2021-03-18 15:42:50|1103.4|1103|1103.2|1103|1103.4|1103|1103.2|1102.8|40
1616082190000|2021-03-18 15:43:10|1103|1102.8|1102.8|1102.6|1103|1102.8|1102.8|1102.4|4006
1616082200000|2021-03-18 15:43:20|1102.6|1102.4|1102.8|1102.4|1102.8|1102.4|1102.6|1102.4|1584
1616082210000|2021-03-18 15:43:30||1102.6||1102.6||1102.6||1102.6|1000
1616082220000|2021-03-18 15:43:40||1102.4||1102.4||1102.4||1102.4|500
1616082230000|2021-03-18 15:43:50|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102.4|1102.2|963
1616082240000|2021-03-18 15:44:00|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|2536
1616082250000|2021-03-18 15:44:10|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|1871
1616082290000|2021-03-18 15:44:50||1102.2||1102.4||1102.4||1102.2|1001
1616082300000|2021-03-18 15:45:00|1103|1102.6|1102.6|1102.2|1103.2|1102.8|1102.4|1102|15894
1616082310000|2021-03-18 15:45:10|1102.4|1102|1101.8|1101.4|1102.4|1102|1101.6|1101.4|2388
1616082320000|2021-03-18 15:45:20||1101.6||1101.6||1101.6||1101.6|0
1616082330000|2021-03-18 15:45:30|1102|1101.4|1102|1101.6|1102|1101.8|1101.8|1101.4|5188
1616082340000|2021-03-18 15:45:40||1101.8||1101.6||1101.8||1101.6|0
1616082350000|2021-03-18 15:45:50|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|1906
1616082360000|2021-03-18 15:46:00|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|2238
1616082370000|2021-03-18 15:46:10||1102.4||1102.4||1102.4||1102.4|457
1616082380000|2021-03-18 15:46:20|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|10000
1616082390000|2021-03-18 15:46:30|1102.8|1102.4|1102.4|1102|1102.8|1102.6|1102.4|1102|1642
1616082400000|2021-03-18 15:46:40|1102.6|1102.2|1102.4|1102.2|1102.6|1102.2|1102|1101.8|18821
1616082410000|2021-03-18 15:46:50|1102.6|1102.4|1102.4|1102.2|1102.6|1102.4|1102.4|1102.2|1094
1616082420000|2021-03-18 15:47:00||1102||1102.2||1102.2||1102|368
1616082430000|2021-03-18 15:47:10|1102.6|1102.4|1102.2|1101.8|1102.6|1102.4|1102|1101.8|9903
1616082440000|2021-03-18 15:47:20|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|1449
1616082450000|2021-03-18 15:47:30|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|1996
1616082460000|2021-03-18 15:47:40|1102.2|1101.8|1102|1101.8|1102.2|1102|1102|1101.8|1933
1616082470000|2021-03-18 15:47:50|1102.2|1101.6|1102|1101.8|1102.2|1101.8|1102|1101.6|2053
1616082480000|2021-03-18 15:48:00|1101.8|1101.6|1102|1101.6|1102|1101.6|1101.6|1101.2|11880
1616082490000|2021-03-18 15:48:10|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|2695
1616082500000|2021-03-18 15:48:20|1102.6||1102.4||1102.6||1102.4||0
1616082510000|2021-03-18 15:48:30|1102.6|1102|1102.4|1102|1102.6|1102|1102.2|1101.8|10463
1616082520000|2021-03-18 15:48:40|1102.2|1101.8|1102.2|1102|1102.2|1102|1102.2|1101.8|0
1616082530000|2021-03-18 15:48:50|1102.6|1102.2|1102.2|1102|1102.6|1102.4|1102.2|1102|5982
1616082540000|2021-03-18 15:49:00|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|3886
1616082550000|2021-03-18 15:49:10||1102.4||1102.2||1102.4||1102.2|848
1616082570000|2021-03-18 15:49:30|1102.4|1102|1102.6|1102.2|1102.6|1102.4|1102.4|1102|1374
1616082580000|2021-03-18 15:49:40|1102.8|1102.4|1103|1102.8|1103.2|1102.8|1102.4|1102.2|7435
1616082600000|2021-03-18 15:50:00|1102.8|1102.6|1102.8|1102.6|1102.8|1102.6|1102.8|1102.4|3246
1616082610000|2021-03-18 15:50:10|||||||||170
1616082620000|2021-03-18 15:50:20|1103|1102.8|1103.2|1103|1103.4|1103|1102.8|1102.4|1969
1616082630000|2021-03-18 15:50:30|1103.4|1103.2|1104|1103.6|1104|1103.6|1103.4|1103.2|1411
1616082640000|2021-03-18 15:50:40|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|3828
1616082650000|2021-03-18 15:50:50|1103.8|1103.8|1104.6|1104.2|1104.6|1104.2|1103.8|1103.8|11866
1616082660000|2021-03-18 15:51:00|1104.8|1104.4|1105|1104.6|1105|1104.8|1104.4|1104|20410
1616082670000|2021-03-18 15:51:10|1104.8|1104.8|1105.4|1105|1105.4|1105.2|1104.8|1104.6|46078
1616082680000|2021-03-18 15:51:20|1105.2|1104.8|1105|1104.8|1105.4|1105|1105|1104.8|9304
1616082690000|2021-03-18 15:51:30|1104.8|1104.6|1105|1104.8|1105|1104.8|1104.8|1104.6|2877
1616082700000|2021-03-18 15:51:40|1104.8|1104.6|1104.8|1104.6|1104.8|1104.6|1104.6|1104.4|2975
1616082710000|2021-03-18 15:51:50|1104.6|1104.4|1104.6|1104.2|1104.8|1104.6|1104.6|1104.2|4839
1616082720000|2021-03-18 15:52:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|494
1616082730000|2021-03-18 15:52:10||1104.6||1104.4||1104.6||1104.4|4157
1616082740000|2021-03-18 15:52:20|1104.6||1104.8||1104.8||1104.6||0
1616082760000|2021-03-18 15:52:40|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104.2|6003
1616082770000|2021-03-18 15:52:50|1105|1104.6|1105|1104.8|1105|1104.8|1105|1104.6|10125
1616082780000|2021-03-18 15:53:00|1105.2|1105|1105.6|1105.2|1105.8|1105.4|1105.2|1105|5799
1616082790000|2021-03-18 15:53:10|1105.8|1105|1105.6|1105.2|1105.8|1105.2|1105.6|1105|9800
1616082800000|2021-03-18 15:53:20|1105.4|1105|1105.8|1105.4|1105.8|1105.4|1105.2|1105|12236
1616082810000|2021-03-18 15:53:30|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105|1104.6|13175
1616082820000|2021-03-18 15:53:40|1105.2|1104.8|1105|1104.8|1105.2|1104.8|1105|1104.8|3213
1616082830000|2021-03-18 15:53:50|1105.2||1105||1105.2||1105||1398
1616082840000|2021-03-18 15:54:00|1105.2|1105|1105.2|1104.8|1105.2|1105|1105|1104.8|1498
1616082850000|2021-03-18 15:54:10|1105.4|1105|1105.2|1105|1105.6|1105.2|1105.2|1105|8923
1616082860000|2021-03-18 15:54:20||1104.8||1105||1105||1104.8|0
1616082870000|2021-03-18 15:54:30|1105|1104.8|1105.2|1105|1105.2|1105|1105|1104.8|1083
1616082880000|2021-03-18 15:54:40|1105|1104.8|1105.4|1105|1105.6|1105|1105|1104.8|5247
1616082890000|2021-03-18 15:54:50|1105|1104.8|1105|1104.8|1105.4|1105|1105|1104.8|2269
1616082900000|2021-03-18 15:55:00|1105.2|1105|1105.4|1105|1105.4|1105.2|1105|1105|5884
1616082910000|2021-03-18 15:55:10|1105.6||1105.4||1105.6||1105.4||0
1616082920000|2021-03-18 15:55:20|||||||||226
1616082960000|2021-03-18 15:56:00|1105.2|1104.8|1105.4|1105|1105.4|1105|1105|1104.6|11131
1616082970000|2021-03-18 15:56:10|1105.2|1104.8|1105.2|1105|1105.2|1105|1105|1104.6|6210
1616082980000|2021-03-18 15:56:20||1104.8||1104.8||1104.8||1104.8|0
1616082990000|2021-03-18 15:56:30|1105.4|1105.2|1105.2|1104.8|1105.4|1105.2|1105.2|1104.8|12779
1616083000000|2021-03-18 15:56:40||1105||1105||1105||1105|0
1616083010000|2021-03-18 15:56:50|1105.4|1104.8|1105|1104.8|1105.4|1104.8|1104.8|1104.4|10206
1616083020000|2021-03-18 15:57:00|||||||||1300
1616083030000|2021-03-18 15:57:10|1104.8|1104.6|1104.6|1104.2|1104.8|1104.6|1104.4|1104|3078
1616083040000|2021-03-18 15:57:20|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|4500
1616083050000|2021-03-18 15:57:30|1105|1104.6|1105.4|1105|1105.4|1105|1105|1104.6|3802
1616083060000|2021-03-18 15:57:40|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|0
1616083070000|2021-03-18 15:57:50|1105.4|1105|1105.6|1105|1105.6|1105.2|1105.4|1105|5060
1616083080000|2021-03-18 15:58:00|1105.4|1105.2|1105.8|1105.6|1105.8|1105.6|1105.4|1105.2|3459
1616083090000|2021-03-18 15:58:10|1106|1105.8|1106.4|1106.2|1106.4|1106.2|1106|1105.6|10936
1616083100000|2021-03-18 15:58:20|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|500
1616083110000|2021-03-18 15:58:30|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106.2|1106|7897
1616083120000|2021-03-18 15:58:40|1106.6|1106.4|1106.2|1106|1106.6|1106.4|1106.2|1105.8|11369
1616083130000|2021-03-18 15:58:50|1106.4|1106.2|1106.6|1106.4|1106.6|1106.4|1106.2|1106.2|1313
1616083140000|2021-03-18 15:59:00|1106.8|1106.8|1106.8|1106.4|1107|1106.8|1106.8|1106.4|3728
1616083170000|2021-03-18 15:59:30|1106.6|1106.2|1106.4|1106.2|1106.6|1106.2|1106.2|1105.8|7139
1616083180000|2021-03-18 15:59:40||1106||1106||1106||1106|500
1616083190000|2021-03-18 15:59:50|1106.2||1106.2||1106.2||1106.2||0
1616083200000|2021-03-18 16:00:00|1106|1105.6|1105|1104.8|1106|1105.6|1105|1104.8|25123
1616083210000|2021-03-18 16:00:10|1105.4|1105|1105.2|1105|1105.4|1105.2|1105.2|1104.8|14623
1616083220000|2021-03-18 16:00:20|1105.4|1104.8|1105.4|1105|1105.4|1105.2|1105.4|1104.8|1888
1616083240000|2021-03-18 16:00:40|1105.2||1105.2||1105.2||1105.2||0
1616083250000|2021-03-18 16:00:50||1104.8||1105||1105||1104.8|1600
1616083260000|2021-03-18 16:01:00|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1105.4|1104.8|7508
1616083270000|2021-03-18 16:01:10|1105.2|1104.4|1104.4|1104.2|1105.2|1104.6|1104.2|1103.8|20610
1616083280000|2021-03-18 16:01:20|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.6|1103.8|7523
1616083300000|2021-03-18 16:01:40|1104.4||1104.6||1104.6||1104.4||100
1616083310000|2021-03-18 16:01:50|1104.4||1104.4||1104.4||1104.4||0
1616083330000|2021-03-18 16:02:10|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|10613
1616083340000|2021-03-18 16:02:20|1104.8|1104.4|1104.6|1104.2|1104.8|1104.6|1104.4|1104.2|19029
1616083360000|2021-03-18 16:02:40|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|2488
1616083370000|2021-03-18 16:02:50||1104||1104||1104||1104|0
1616083380000|2021-03-18 16:03:00|1104.4|1104.2|1104.2|1104|1104.4|1104.2|1104.2|1104|2375
1616083390000|2021-03-18 16:03:10|1104.4|1103.8|1104.4|1104|1104.4|1104.2|1104|1103.8|5773
1616083400000|2021-03-18 16:03:20|1104.2|1103.8|1104|1103.8|1104.2|1103.8|1103.8|1103.6|2925
1616083410000|2021-03-18 16:03:30|1104.4|1104|1104|1103.6|1104.4|1104|1103.6|1103|25096
1616083420000|2021-03-18 16:03:40|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|7465
1616083430000|2021-03-18 16:03:50|1104.2|1103.8|1104.6|1104.2|1104.6|1104.4|1104.2|1103.6|18118
1616083440000|2021-03-18 16:04:00|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|3314
1616083450000|2021-03-18 16:04:10|1104.8|1104.4|1104.6|1104.2|1105|1104.8|1104.6|1104.2|10472
1616083460000|2021-03-18 16:04:20|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.2|1104|5698
1616083470000|2021-03-18 16:04:30|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.2|1104|1469
1616083480000|2021-03-18 16:04:40|1104.4||1104.4||1104.6||1104.4||0
1616083490000|2021-03-18 16:04:50|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|221
1616083500000|2021-03-18 16:05:00|1104.2|1103.6|1104.4|1104|1104.4|1104.2|1104|1103.6|16460
1616083510000|2021-03-18 16:05:10|1104.2|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.8|5252
1616083520000|2021-03-18 16:05:20|1104|1103.6|1103.6|1103.2|1104.2|1103.6|1103.4|1103|8764
1616083530000|2021-03-18 16:05:30|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|2861
1616083540000|2021-03-18 16:05:40|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|751
1616083550000|2021-03-18 16:05:50|1104.2|1103.8|1104.2|1104|1104.2|1104|1104|1103.8|4046
1616083560000|2021-03-18 16:06:00|1104.4|1104.2|1104.4|1104|1104.4|1104.2|1104.4|1104|2185
1616083570000|2021-03-18 16:06:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1103.8|1103.6|3080
1616083580000|2021-03-18 16:06:20|1104|1103.6|1103.8|1103.4|1104|1103.6|1103.8|1103.4|927
1616083590000|2021-03-18 16:06:30||1103.6||1103.6||1103.6||1103.6|0
1616083600000|2021-03-18 16:06:40|1104||1103.8||1104||1103.8||0
1616083620000|2021-03-18 16:07:00|1103.6|1103.4|1103.6|1103.2|1103.6|1103.6|1103.6|1103.2|2646
1616083630000|2021-03-18 16:07:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|3014
1616083640000|2021-03-18 16:07:20|1103.8|1103.4|1103.8|1103.4|1104|1103.8|1103.4|1103|15465
1616083650000|2021-03-18 16:07:30|1103.6|1103.6|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|7306
1616083660000|2021-03-18 16:07:40|1104|1103.4|1104|1103.6|1104|1103.8|1103.8|1103.2|17643
1616083670000|2021-03-18 16:07:50|||||||||100
1616083680000|2021-03-18 16:08:00|1103.6|1103.4|1103.8|1103.4|1103.8|1103.6|1103.6|1103.4|8847
1616083690000|2021-03-18 16:08:10|1103.6|1103.2|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|1518
1616083700000|2021-03-18 16:08:20||1103.4||1103.2||1103.4||1103.2|399
1616083710000|2021-03-18 16:08:30|1103.4|1103.4|1103.2|1103|1103.4|1103.4|1103.2|1103|3029
1616083720000|2021-03-18 16:08:40|1103|1102.8|1103.4|1103.2|1103.4|1103.2|1103|1102.8|8103
1616083730000|2021-03-18 16:08:50|1103.2|1103|1103.8|1103.4|1103.8|1103.6|1102.8|1102.6|14220
1616083740000|2021-03-18 16:09:00|1103.6||1103.6||1103.6||1103.6||500
1616083750000|2021-03-18 16:09:10|1103.8|1103.6|1104|1103.6|1104.2|1104|1103.8|1103.6|33480
1616083760000|2021-03-18 16:09:20|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|6632
1616083770000|2021-03-18 16:09:30|1104.2|1103.6|1104.2|1103.8|1104.2|1104|1103.8|1103.4|37075
1616083800000|2021-03-18 16:10:00|1104|1104|1104.2|1104|1104.2|1104|1104|1103.8|8020
1616083810000|2021-03-18 16:10:10|1104|1103.8|1104.2|1103.8|1104.2|1104|1104|1103.6|15985
1616083820000|2021-03-18 16:10:20|1104|1103.6|1104|1103.6|1104|1103.8|1103.8|1103.6|3327
1616083830000|2021-03-18 16:10:30|1104.2|1103.8|1104.2|1104|1104.2|1104|1104.2|1103.8|5558
1616083840000|2021-03-18 16:10:40|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|19200
1616083860000|2021-03-18 16:11:00|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104.2|1104|8614
1616083870000|2021-03-18 16:11:10|1104|1103.8|1104.4|1104|1104.4|1104|1104|1103.8|2997
1616083880000|2021-03-18 16:11:20|1104.2|1104.2|1104|1103.6|1104.4|1104.2|1103.8|1103.6|6474
1616083890000|2021-03-18 16:11:30|1103.8|1103.8|1103.8|1103.4|1103.8|1103.8|1103.6|1103.4|6703
1616083900000|2021-03-18 16:11:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103|1391
1616083930000|2021-03-18 16:12:10|1103.8|1103.4|1103.8|1103.2|1104|1103.8|1103.6|1103.2|16580
1616083940000|2021-03-18 16:12:20|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.4|1103.2|6833
1616083950000|2021-03-18 16:12:30||1103.4||1103.2||1103.4||1103.2|2928
1616083960000|2021-03-18 16:12:40|1103.8|1103.4|1103|1102.6|1103.8|1103.4|1103|1102.6|23005
1616083970000|2021-03-18 16:12:50|1103.2|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|500
1616083980000|2021-03-18 16:13:00||1102.6||1102.8||1102.8||1102.6|0
1616083990000|2021-03-18 16:13:10|1103|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.4|2895
1616084000000|2021-03-18 16:13:20||1102.8||1102.6||1102.8||1102.6|410
1616084010000|2021-03-18 16:13:30|1102.8||1103||1103||1102.8||100
1616084020000|2021-03-18 16:13:40|1102.8|1102.8|1103.6|1103.2|1103.8|1103.4|1102.8|1102.6|2064
1616084030000|2021-03-18 16:13:50|1103.8|1103.4|1103.4|1103|1104.2|1103.8|1103.2|1102.8|27053
1616084040000|2021-03-18 16:14:00||1103.2||1103||1103.2||1103|1797
1616084050000|2021-03-18 16:14:10|1103.2|1102.8|1103.4|1103|1103.4|1103.2|1103.2|1102.8|6102
1616084060000|2021-03-18 16:14:20|1103.2|1102.8|1103.4|1103|1103.4|1103|1103.2|1102.8|2106
1616084070000|2021-03-18 16:14:30|1103.2|1102.8|1103|1102.8|1103.4|1103|1103|1102.6|15076
1616084080000|2021-03-18 16:14:40|1103.2|1103|1103|1102.6|1103.4|1103|1103|1102.6|2680
1616084090000|2021-03-18 16:14:50||1102.8||1102.6||1102.8||1102.6|3949
1616084100000|2021-03-18 16:15:00|1102.8|1102.8|1103.2|1102.8|1103.4|1103.2|1102.8|1102.6|24536
1616084110000|2021-03-18 16:15:10|1103|1103|1103.2|1102.8|1103.2|1103|1103|1102.8|1912
1616084120000|2021-03-18 16:15:20|1103|1102.6|1102.8|1102.6|1103|1102.8|1102.8|1102.4|9904
1616084140000|2021-03-18 16:15:40|1103|1102.8|1103|1102.8|1103|1102.8|1103|1102.8|3574
1616084150000|2021-03-18 16:15:50|1103.2|1103|1103.2|1103|1103.2|1103|1103.2|1103|1061
1616084160000|2021-03-18 16:16:00|1103.4|1102.8|1103.2|1102.8|1103.4|1103|1103.2|1102.8|5877
1616084170000|2021-03-18 16:16:10||1103||1102.8||1103||1102.8|100
1616084180000|2021-03-18 16:16:20|1103|1102.6|1102.8|1102.6|1103|1102.6|1102.8|1102.6|1422
1616084190000|2021-03-18 16:16:30|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|3437
1616084200000|2021-03-18 16:16:40|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|453
1616084210000|2021-03-18 16:16:50||1102.4||1102.4||1102.4||1102.4|781
1616084220000|2021-03-18 16:17:00||1102.2||1102.4||1102.4||1102.2|0
1616084230000|2021-03-18 16:17:10||1102.6||1102.4||1102.6||1102.4|358
1616084240000|2021-03-18 16:17:20|1102.6|1102.2|1102.2|1101.8|1102.6|1102.2|1102|1101.8|1007
1616084250000|2021-03-18 16:17:30|||||||||310
1616084260000|2021-03-18 16:17:40|1102|1101.6|1101.8|1101.4|1102|1101.8|1101.6|1101.4|11253
1616084270000|2021-03-18 16:17:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101|943
1616084280000|2021-03-18 16:18:00|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.4|5001
1616084300000|2021-03-18 16:18:20|1101.6|1101.4|1101.6|1101.2|1101.8|1101.6|1101.4|1101.2|7128
1616084310000|2021-03-18 16:18:30||1101.4||1101.4||1101.4||1101.4|0
1616084320000|2021-03-18 16:18:40|1101.4|1101.2|1101.6|1101.2|1101.6|1101.4|1101.2|1100.8|13100
1616084340000|2021-03-18 16:19:00||1101.4||1101.4||1101.4||1101.4|0
1616084350000|2021-03-18 16:19:10||1101.2||1101.2||1101.4||1101.2|4629
1616084360000|2021-03-18 16:19:20|1101.4||1101.6||1101.6||1101.4||0
1616084370000|2021-03-18 16:19:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|1401
1616084380000|2021-03-18 16:19:40|1101.6|1101.2|1101.4|1101.2|1101.6|1101.4|1101.4|1101.2|1843
1616084390000|2021-03-18 16:19:50|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1101|1172
1616084400000|2021-03-18 16:20:00|1101.2|1100.8|1101.6|1101.2|1101.6|1101.2|1101.2|1100.8|421
1616084410000|2021-03-18 16:20:10|1101.4|1101.4|1101.8|1101.4|1101.8|1101.4|1101.4|1101.2|491
1616084420000|2021-03-18 16:20:20|1102|1101.6|1101.8|1101.4|1102|1101.6|1101.2|1101|36976
1616084430000|2021-03-18 16:20:30|1101.6|1101.6|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|5161
1616084440000|2021-03-18 16:20:40|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.8|1101.4|1175
1616084450000|2021-03-18 16:20:50||1101.6||1101.6||1101.6||1101.6|0
1616084460000|2021-03-18 16:21:00|1102|1101.8|1102|1101.6|1102|1101.8|1102|1101.6|1803
1616084470000|2021-03-18 16:21:10|1101.8|1101|1101.4|1101|1101.8|1101.2|1101|1100.8|22429
1616084480000|2021-03-18 16:21:20|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.8|1100.4|8328
1616084490000|2021-03-18 16:21:30|1101|1100.6|1101|1100.8|1101|1100.8|1101|1100.6|8697
1616084500000|2021-03-18 16:21:40|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1958
1616084510000|2021-03-18 16:21:50|1101|1100.8|1101|1100.6|1101.2|1100.8|1100.8|1100.6|3455
1616084520000|2021-03-18 16:22:00|1100.8|1100.8|1101|1100.6|1101|1100.8|1100.8|1100.6|1310
1616084530000|2021-03-18 16:22:10|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|571
1616084540000|2021-03-18 16:22:20||1100.6||1100.4||1100.6||1100.4|4677
1616084550000|2021-03-18 16:22:30|1100.6||1100.8||1100.8||1100.6||500
1616084560000|2021-03-18 16:22:40|1100.6|1100.2|1101.2|1101|1101.6|1101.2|1100.4|1100|31338
1616084570000|2021-03-18 16:22:50|1101.4|1101.2|1101.2|1101|1101.4|1101.2|1101.2|1101|2201
1616084580000|2021-03-18 16:23:00|1101.4|1100.8|1101|1100.4|1101.4|1100.8|1100.8|1100.4|4773
1616084590000|2021-03-18 16:23:10|1100.8||1100.6||1100.8||1100.6||0
1616084600000|2021-03-18 16:23:20|1100.4|1100.2|1100.2|1100|1100.4|1100.2|1100|1099.8|5359
1616084610000|2021-03-18 16:23:30|1100|1099.8|1100|1099.6|1100.2|1099.8|1099.8|1099.4|13875
1616084620000|2021-03-18 16:23:40|1100.2||1100||1100.2||1100||100
1616084630000|2021-03-18 16:23:50||1099.8||1099.8||1099.8||1099.6|1191
1616084640000|2021-03-18 16:24:00|1100.2|1100|1100.8|1100.4|1100.8|1100.6|1100.2|1100|15471
1616084650000|2021-03-18 16:24:10|1101|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.6|3522
1616084660000|2021-03-18 16:24:20|1101.2|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|758
1616084690000|2021-03-18 16:24:50|1100.8|1100.6|1101|1100.8|1101.2|1100.8|1100.8|1100.6|11524
1616084700000|2021-03-18 16:25:00|1101.4|1101|1101.2|1100.8|1101.4|1101.2|1100.8|1100.6|15067
1616084710000|2021-03-18 16:25:10|||||||||455
1616084720000|2021-03-18 16:25:20|1101.6|1101|1101.6|1101.2|1101.8|1101.4|1101.2|1100.8|16138
1616084730000|2021-03-18 16:25:30|1101.4|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|3722
1616084740000|2021-03-18 16:25:40|1101.4|1101.4|1101.8|1101.6|1102|1101.6|1101.4|1101.2|5134
1616084750000|2021-03-18 16:25:50|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.6|3746
1616084760000|2021-03-18 16:26:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|3665
1616084770000|2021-03-18 16:26:10|1102.4|1102|1102.4|1102|1102.6|1102.4|1102|1101.8|20029
1616084790000|2021-03-18 16:26:30|1102.2|1101.8|1102.2|1102|1102.2|1102|1102|1101.8|7824
1616084800000|2021-03-18 16:26:40|1102|1101.8|1102.2|1101.8|1102.2|1102|1102|1101.8|6177
1616084810000|2021-03-18 16:26:50|1102|1101.6|1102.2|1101.8|1102.2|1102|1102|1101.6|8294
1616084820000|2021-03-18 16:27:00|1102.4|1102|1102.2|1101.8|1102.4|1102.2|1102.2|1101.8|22076
1616084840000|2021-03-18 16:27:20|1102|1101.6|1101.4|1101|1102|1101.6|1101.2|1101|32767
1616084850000|2021-03-18 16:27:30|1101.6|1101.2|1101.6|1101.4|1101.6|1101.4|1101.4|1101.2|100
1616084860000|2021-03-18 16:27:40|1101.8|1101.6|1101.6|1101.2|1101.8|1101.6|1101.4|1101.2|6393
1616084870000|2021-03-18 16:27:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|1341
1616084880000|2021-03-18 16:28:00|1101.6|1101.2|1101.4|1101.2|1101.6|1101.2|1101.4|1101.2|1773
1616084890000|2021-03-18 16:28:10|||||||||2381
1616084900000|2021-03-18 16:28:20|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|18261
1616084910000|2021-03-18 16:28:30||1101||1101||1101||1100.8|8201
1616084920000|2021-03-18 16:28:40|||||||||150
1616084930000|2021-03-18 16:28:50|1101.4|1101.2|1101.6|1101.4|1101.8|1101.6|1101.4|1101.2|9547
1616084940000|2021-03-18 16:29:00|1101.4|1101.2|1101.6|1101.2|1101.6|1101.4|1101.4|1101.2|7422
1616084950000|2021-03-18 16:29:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|500
1616084970000|2021-03-18 16:29:30|1101.2|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|679
1616084980000|2021-03-18 16:29:40|1101.6|1101.2|1101.8|1101.4|1102.2|1101.8|1101.6|1101.2|21234
1616084990000|2021-03-18 16:29:50|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|525
1616140820000|2021-03-19 08:00:20|1090|1088.8|1091|1089.2|1091|1089.6|1088.4|1086|261584
1616140830000|2021-03-19 08:00:30|1090.8|1088.8|1094.6|1092.2|1094.8|1092.2|1089.4|1088.8|20052
1616140840000|2021-03-19 08:00:40|1092.2|1091.2|1096.4|1094|1096.6|1094|1092.2|1091|5413
1616140850000|2021-03-19 08:00:50|1095.2|1093.6|1095|1092.8|1096.2|1093.6|1093.6|1092.2|30486
1616140860000|2021-03-19 08:01:00|1092.8|1092.6|1092|1090.2|1095|1092.8|1092|1089.8|16255
1616140870000|2021-03-19 08:01:10|1092.2|1090|1090|1088.8|1092.2|1090.2|1089.4|1087.8|12864
1616140880000|2021-03-19 08:01:20|1090.2|1089.2|1089.8|1088.6|1090.6|1089.8|1089|1088|18560
1616140890000|2021-03-19 08:01:30|1090|1088.8|1093|1091.6|1093.2|1091.6|1090|1088.8|4705
1616140900000|2021-03-19 08:01:40|1093.4|1091.4|1092|1091|1093.8|1092.2|1092|1091|11712
1616140910000|2021-03-19 08:01:50|1091.8|1090.8|1090.4|1089.2|1092|1090.8|1090.4|1089|3898
1616140920000|2021-03-19 08:02:00|1090.6|1089.4|1091.8|1091|1092.6|1091.2|1090.6|1089.4|8939
1616140930000|2021-03-19 08:02:10|1091.6|1090.8|1091.6|1090.6|1091.8|1090.8|1090.8|1089.8|7079
1616140940000|2021-03-19 08:02:20|1091.4|1090.8|1093.6|1092.6|1094|1092.6|1091.2|1090.6|562
1616140950000|2021-03-19 08:02:30|1094|1092.8|1094.4|1093.6|1094.8|1093.6|1093.4|1092.6|5914
1616140960000|2021-03-19 08:02:40|1094.6|1093.4|1093.8|1093.4|1094.6|1093.8|1093.8|1092.8|1933
1616140970000|2021-03-19 08:02:50|1094|1093|1094.2|1092.8|1094.4|1093.6|1093.8|1092.6|5675
1616140980000|2021-03-19 08:03:00|1094.4|1093.2|1095.2|1093.8|1095.6|1094.6|1094.4|1093.2|9666
1616140990000|2021-03-19 08:03:10|1095.4|1094|1095.6|1094.8|1096|1094.8|1095.4|1094|1033
1616141000000|2021-03-19 08:03:20|1096|1094.6|1097|1096.2|1097|1096.2|1096|1094.6|4091
1616141010000|2021-03-19 08:03:30|1097.2|1096.4|1097|1096.6|1098|1097.4|1097|1096.2|17611
1616141020000|2021-03-19 08:03:40|1096.8|1096.2|1098|1096.6|1098|1097|1096.6|1096|4038
1616141030000|2021-03-19 08:03:50|1097.8|1096.8|1097.8|1096.6|1097.8|1097|1097.2|1096|9170
1616141040000|2021-03-19 08:04:00|1097.6|1096.4|1096.4|1095.8|1097.8|1096.6|1096|1095.8|16535
1616141050000|2021-03-19 08:04:10|1096.6|1096|1096|1095|1097.4|1096.2|1096|1095|14905
1616141060000|2021-03-19 08:04:20|1095.8|1095.2|1094|1093.4|1095.8|1095.2|1093.8|1093.4|15871
1616141070000|2021-03-19 08:04:30|1094.2|1093.6|1095.8|1095|1096|1095|1094.2|1093.6|1140
1616141080000|2021-03-19 08:04:40|1096|1095.2|1095|1094|1097.2|1096|1094.6|1093.6|27749
1616141090000|2021-03-19 08:04:50|1094.8|1093.8|1094.6|1093.6|1094.8|1093.8|1094.6|1093.6|435
1616141100000|2021-03-19 08:05:00|1094.8|1093.8|1097.6|1096.8|1097.8|1096.8|1094.8|1093.8|7425
1616141110000|2021-03-19 08:05:10|1097.4|1096.6|1097.4|1096.6|1097.4|1096.8|1096.8|1096.2|5852
1616141120000|2021-03-19 08:05:20|1097.2|1096.8|1097.4|1097|1098|1097.2|1097.2|1096.8|1250
1616141130000|2021-03-19 08:05:30|1097.2|1096.8|1097.4|1096.6|1097.8|1097|1096.8|1096.2|8530
1616141140000|2021-03-19 08:05:40|1097.2|1096.8|1098.8|1098|1099|1098|1097.2|1096.8|4525
1616141150000|2021-03-19 08:05:50|1098.6|1097.8|1099|1098.6|1099|1098.6|1098.4|1097.6|2689
1616141160000|2021-03-19 08:06:00|1099.2|1098.8|1100|1099.4|1100|1099.6|1099.2|1098.8|15147
1616141170000|2021-03-19 08:06:10|1099.8|1099.2|1100.6|1100|1101.2|1100.2|1099.8|1099.2|43741
1616141180000|2021-03-19 08:06:20|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|7957
1616141190000|2021-03-19 08:06:30|1100.8|1100.2|1102|1101.6|1102|1101.6|1100.8|1100.2|4488
1616141200000|2021-03-19 08:06:40|1102.2|1101.8|1102.2|1101.6|1102.6|1101.8|1102|1101.4|2875
1616141210000|2021-03-19 08:06:50|1102|1101.4|1102.2|1101.4|1102.2|1101.6|1101|1100.8|19831
1616141220000|2021-03-19 08:07:00|1102.4|1101.6|1102.4|1101.6|1102.6|1102|1102|1101.2|16169
1616141230000|2021-03-19 08:07:10|1102.6|1101.8|1102.6|1101.6|1102.8|1102.2|1102.4|1101.6|0
1616141240000|2021-03-19 08:07:20|1102.4|1101.8|1101.4|1101|1102.4|1101.8|1101.4|1101|3030
1616141250000|2021-03-19 08:07:30|1101.2|1100.6|1101.4|1100.6|1101.8|1100.8|1101|1100.6|457
1616141260000|2021-03-19 08:07:40|1101.2|1100.8|1101.6|1100.8|1101.8|1101.4|1101|1100.2|10964
1616141270000|2021-03-19 08:07:50|1101.4|1100.6|1100|1099.4|1101.4|1100.6|1099.8|1099.2|21480
1616141280000|2021-03-19 08:08:00|1099.8|1099.2|1097.8|1097.4|1099.8|1099.2|1097.4|1097.2|29040
1616141290000|2021-03-19 08:08:10|1098|1097.2|1100|1099.4|1100|1099.4|1098|1097.2|6409
1616141300000|2021-03-19 08:08:20|1100.2|1099.6|1099.2|1098.6|1100.4|1099.6|1099.2|1098.6|3513
1616141310000|2021-03-19 08:08:30|1099.4|1098.8|1100|1099.2|1100|1099.4|1099.2|1098.8|4698
1616141320000|2021-03-19 08:08:40|1099.8|1099|1100|1099.4|1100|1099.4|1099.2|1098.8|2789
1616141330000|2021-03-19 08:08:50|1099.8||1099.8||1099.8||1099.8||0
1616141340000|2021-03-19 08:09:00|1099.6|1099.2|1099.6|1098.8|1099.6|1099.2|1099.2|1098.8|951
1616141350000|2021-03-19 08:09:10|1099.4|1098.6|1098.2|1097.4|1099.4|1098.6|1098.2|1097.4|6658
1616141360000|2021-03-19 08:09:20|1097.8|1097.6|1097.6|1097|1098.2|1097.6|1097.6|1097|4790
1616141370000|2021-03-19 08:09:30|1097.4|1097.2|1098.4|1097.6|1098.4|1097.6|1097.4|1097|3019
1616141380000|2021-03-19 08:09:40|1098|1097.8|1099|1098.4|1099|1098.4|1098|1097.6|2876
1616141390000|2021-03-19 08:09:50|1099.2|1098.6|1099.4|1099|1099.6|1099|1099.2|1098.6|373
1616141400000|2021-03-19 08:10:00|1099.2|1098.8|1099.6|1099.2|1099.6|1099.2|1098.8|1098.2|4773
1616141410000|2021-03-19 08:10:10|1100|1099|1100.4|1099.6|1100.6|1100|1099.6|1099|4438
1616141420000|2021-03-19 08:10:20||1100||1100||1100||1100|0
1616141430000|2021-03-19 08:10:30|1100.2|1099.6|1100|1099.2|1100.4|1099.6|1100|1099|42
1616141440000|2021-03-19 08:10:40|1100.2|1099.4|1099.6|1099.4|1100.6|1099.6|1099.6|1099.4|500
1616141450000|2021-03-19 08:10:50|1100|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|229
1616141460000|2021-03-19 08:11:00|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.6|1099.2|2316
1616141470000|2021-03-19 08:11:10|1100.4|1100|1100.4|1099.8|1101|1100.8|1100.4|1099.8|7620
1616141480000|2021-03-19 08:11:20|1100.6|1100|1101|1100.6|1101|1100.6|1100.6|1100|3679
1616141490000|2021-03-19 08:11:30|1100.8|1100.4|1101.2|1100.6|1101.8|1101.2|1100.8|1100.4|8125
1616141500000|2021-03-19 08:11:40|1101.4|1100.8|1101.4|1100.8|1101.6|1101.2|1101.4|1100.8|444
1616141510000|2021-03-19 08:11:50|1101.6|1100|1100.8|1100.2|1101.6|1100.6|1100.2|1100|24324
1616141520000|2021-03-19 08:12:00|1100.6|1100|1100.2|1099.6|1100.6|1100|1099.6|1099|6287
1616141530000|2021-03-19 08:12:10|1100|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|679
1616141540000|2021-03-19 08:12:20|1099.4|1098.8|1097.6|1096.8|1099.4|1098.8|1097.4|1096.8|10046
1616141550000|2021-03-19 08:12:30|1097.8|1097|1097.6|1097|1098|1097.2|1097.6|1097|1867
1616141560000|2021-03-19 08:12:40|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.2|0
1616141570000|2021-03-19 08:12:50|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.2|1096.8|1426
1616141580000|2021-03-19 08:13:00|1097.4|1096.8|1096.4|1096|1097.4|1096.8|1096.2|1095.8|7147
1616141590000|2021-03-19 08:13:10|1096.6|1096.2|1097.2|1096.4|1097.2|1096.4|1096.6|1096.2|1976
1616141600000|2021-03-19 08:13:20|1096.6|1096.6|1097.2|1096.4|1097.2|1096.6|1096.6|1096.4|235
1616141610000|2021-03-19 08:13:30|1097.4|1096.6|1098.2|1097.6|1098.2|1097.6|1097.4|1096.6|2476
1616141620000|2021-03-19 08:13:40|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.6|40
1616141630000|2021-03-19 08:13:50|1098.6|1098|1098.8|1098|1099|1098.4|1098.4|1098|2493
1616141640000|2021-03-19 08:14:00|1098.6|1098.2|1098.2|1098|1098.6|1098.2|1097.6|1097|2814
1616141650000|2021-03-19 08:14:10|1098.4|1097.6|1098|1097.6|1098.4|1098|1098|1097.6|562
1616141660000|2021-03-19 08:14:20|1097.8|1097.4|1099|1098.2|1099|1098.2|1097.8|1097.4|3138
1616141670000|2021-03-19 08:14:30|1098.8|1098.4|1099|1098.6|1099.6|1099|1098.8|1098.4|5216
1616141680000|2021-03-19 08:14:40|1099.2|1098.2|1098.2|1097.6|1099.2|1098.2|1098|1097.4|7555
1616141690000|2021-03-19 08:14:50|1098|1097.2|1098|1097.6|1098.4|1097.8|1097.8|1097.2|1632
1616141700000|2021-03-19 08:15:00|1098.2|1097.8|1096.6|1096|1098.4|1098|1096.2|1096|18829
1616141710000|2021-03-19 08:15:10|1096.8|1096.2|1096.6|1095.8|1097|1096.2|1096|1095.6|5937
1616141720000|2021-03-19 08:15:20|||||||||1
1616141730000|2021-03-19 08:15:30|1096.4|1096|1096.4|1095.8|1096.6|1096.2|1096.2|1095.8|4899
1616141740000|2021-03-19 08:15:40|1096.6|1096|1097|1096.2|1097.2|1096.8|1096.6|1096|2955
1616141750000|2021-03-19 08:15:50|1097.2|1096.4|1097.2|1096.6|1097.8|1097.4|1097.2|1096.4|4538
1616141760000|2021-03-19 08:16:00|1097.4|1096.8|1097|1096.6|1097.6|1097|1097|1096.6|400
1616141770000|2021-03-19 08:16:10|1097.2|1097|1097.6|1097.2|1097.6|1097.2|1097|1096.6|9035
1616141780000|2021-03-19 08:16:20|1097.8|1097.4|1099.6|1099.2|1099.8|1099.2|1097.8|1097.4|2283
1616141790000|2021-03-19 08:16:30|1099.4|1099|1099.8|1099|1100|1099.4|1099.2|1098.8|1520
1616141800000|2021-03-19 08:16:40|1100.2|1100|1099.8|1099|1100.2|1100|1099.8|1099|10659
1616141810000|2021-03-19 08:16:50|1099.6||1099.4||1099.6||1099.4||0
1616141820000|2021-03-19 08:17:00|1099.2|1098.8|1099.8|1099.4|1100|1099.8|1099.2|1098.2|13956
1616141830000|2021-03-19 08:17:10|1100|1099.6|1100.8|1100.2|1101|1100.2|1100|1099.4|3638
1616141840000|2021-03-19 08:17:20|1100.6|1100|1100.2|1099.6|1100.8|1100.4|1100.2|1099.6|6379
1616141850000|2021-03-19 08:17:30|1100|1099.4|1100.4|1099.8|1100.6|1100.2|1099.8|1099|3172
1616141860000|2021-03-19 08:17:40|1100.6|1100|1101.4|1100.8|1101.4|1100.8|1100.6|1100|1324
1616141870000|2021-03-19 08:17:50|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1616141880000|2021-03-19 08:18:00|1101.2|1100.6|1100.8|1100.4|1101.2|1100.6|1100.8|1100.4|679
1616141890000|2021-03-19 08:18:10|1100.6|1100.6|1100.8|1100.4|1101|1100.6|1100.6|1100.4|1323
1616141900000|2021-03-19 08:18:20|1101||1100.8||1101||1100.8||100
1616141910000|2021-03-19 08:18:30|1100.6|1100.2|1100.8|1100.2|1100.8|1100.4|1100.4|1100|3778
1616141920000|2021-03-19 08:18:40|1100.6|1100|1099.2|1098.6|1100.6|1100|1099|1098.6|9836
1616141930000|2021-03-19 08:18:50|1099.4|1098.8|1099.2|1098.6|1100|1099.4|1099.2|1098.6|1786
1616141940000|2021-03-19 08:19:00|1099.4|1098.8|1100.8|1100.4|1100.8|1100.4|1099.4|1098.8|4221
1616141950000|2021-03-19 08:19:10|1101|1100.2|1101.2|1100.6|1101.2|1100.6|1101|1100|1263
1616141960000|2021-03-19 08:19:20|1101|1100.4|1101.4|1101|1101.6|1101|1101|1100.2|4865
1616141970000|2021-03-19 08:19:30|1101.8|1101.2|1101.8|1101.2|1102.4|1101.8|1101.4|1101.2|13731
1616141980000|2021-03-19 08:19:40|1101.6|1101|1101.2|1100.8|1101.6|1101|1101|1100.6|2624
1616141990000|2021-03-19 08:19:50|1101|1100.6|1101.2|1100.8|1101.4|1100.8|1100.8|1100.2|1121
1616142000000|2021-03-19 08:20:00|1101|1100.6|1101|1100.6|1101|1100.8|1101|1100.6|0
1616142010000|2021-03-19 08:20:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1251
1616142020000|2021-03-19 08:20:20|1100.6|1100.6|1100.6|1100|1100.6|1100.6|1100.6|1100|679
1616142030000|2021-03-19 08:20:30|1100.8|1100.2|1100.8|1100.2|1101|1100.6|1100.8|1100.2|500
1616142040000|2021-03-19 08:20:40|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.8|0
1616142050000|2021-03-19 08:20:50|1100.2|1099.6|1100|1099.4|1100.2|1099.8|1099.8|1099.4|520
1616142060000|2021-03-19 08:21:00|1099.8|1099.2|1100.8|1100.2|1101.2|1101|1099.8|1099|8314
1616142070000|2021-03-19 08:21:10|1100.6|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|611
1616142080000|2021-03-19 08:21:20|1100|1099.6|1100|1099.6|1100|1099.6|1100|1099.4|933
1616142090000|2021-03-19 08:21:30|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|1500
1616142100000|2021-03-19 08:21:40|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.6|1099.8|450
1616142110000|2021-03-19 08:21:50|1100.4|1100|1100|1099.4|1100.4|1100|1100|1099.4|2589
1616142120000|2021-03-19 08:22:00||1099.2||1099.4||1099.4||1099.2|0
1616142130000|2021-03-19 08:22:10|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|3554
1616142140000|2021-03-19 08:22:20|1100|1099.6|1100|1099.6|1100.2|1099.8|1100|1099.6|1072
1616142150000|2021-03-19 08:22:30|1099.6|1099.4|1099.6|1099|1099.6|1099.4|1099.4|1099|2222
1616142160000|2021-03-19 08:22:40|1099.4|1099.2|1100.2|1099.8|1100.2|1099.8|1099.4|1099|1931
1616142170000|2021-03-19 08:22:50|1099.8|1099.6|1100|1099.4|1100.2|1099.6|1099.8|1099.4|500
1616142180000|2021-03-19 08:23:00|1100.2|1099.6|1100|1099.4|1100.2|1099.8|1100|1099.4|1981
1616142190000|2021-03-19 08:23:10|1099.8|1099.6|1099.6|1099.4|1100|1099.6|1099.6|1099.4|0
1616142200000|2021-03-19 08:23:20|1100|1099.6|1098.8|1098.4|1100|1099.6|1098.8|1098.2|5171
1616142210000|2021-03-19 08:23:30|1099|1098.2|1099|1098.6|1099|1098.8|1099|1098.2|4820
1616142220000|2021-03-19 08:23:40|1098.8|1098.4|1098.8|1098.2|1099|1098.4|1098.6|1098|1603
1616142230000|2021-03-19 08:23:50|1098.6|1098|1098.4|1098|1098.6|1098.2|1098.2|1097.6|1250
1616142240000|2021-03-19 08:24:00|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098.4|1097.8|567
1616142250000|2021-03-19 08:24:10|1098.2|1097.6|1098.4|1098|1098.4|1098|1098|1097.4|983
1616142260000|2021-03-19 08:24:20|1098.2|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|297
1616142280000|2021-03-19 08:24:40||1097.8||1097.8||1097.8||1097.8|0
1616142290000|2021-03-19 08:24:50|1098.4|1098|1098.2|1097.8|1098.4|1098.2|1098.2|1097.8|1041
1616142300000|2021-03-19 08:25:00|1098.4|1098|1098.2|1097.6|1098.4|1098.2|1097.8|1097.4|12168
1616142310000|2021-03-19 08:25:10|1098.4|1097.8|1098.4|1098|1098.8|1098.6|1098.4|1097.8|3394
1616142320000|2021-03-19 08:25:20|1098.6|1097.8|1098.2|1097.8|1098.6|1098|1097.8|1097.2|20670
1616142330000|2021-03-19 08:25:30|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.4|1096.8|4195
1616142340000|2021-03-19 08:25:40||1097.4||1097.2||1097.4||1097.2|0
1616142350000|2021-03-19 08:25:50|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|329
1616142360000|2021-03-19 08:26:00|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1746
1616142370000|2021-03-19 08:26:10|1098|1097.6|1097.2|1096.8|1098.2|1097.6|1096.6|1096.2|13898
1616142380000|2021-03-19 08:26:20|1097.4|1097|1098.2|1098|1098.2|1098|1097.2|1096.8|8939
1616142390000|2021-03-19 08:26:30|1098.6|1098.2|1099.2|1098.6|1099.4|1098.8|1098.2|1098|6724
1616142400000|2021-03-19 08:26:40|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|0
1616142410000|2021-03-19 08:26:50|1099|1098.8|1099|1098.6|1099|1098.8|1099|1098.4|930
1616142420000|2021-03-19 08:27:00|1099.2|1098.8|1099.6|1099|1099.6|1099.2|1099.2|1098.8|1627
1616142430000|2021-03-19 08:27:10|1099.8|1099.2|1099.8|1099.4|1100|1099.6|1099.8|1099.2|3359
1616142440000|2021-03-19 08:27:20|1099.6|1099.6|1100|1099.4|1100|1099.6|1099.6|1099.2|2523
1616142450000|2021-03-19 08:27:30|1100.2|1099.6|1101|1100.6|1101|1100.6|1100.2|1099.6|16373
1616142460000|2021-03-19 08:27:40|1101.2|1100.8|1102|1101.6|1102.2|1101.6|1101.2|1100.8|6654
1616142470000|2021-03-19 08:27:50|1101.8|1101.4|1101.6|1101.2|1101.8|1101.6|1101.6|1101.2|3218
1616142480000|2021-03-19 08:28:00|1101.8|1101.4|1102.8|1102.2|1103|1102.2|1101.6|1101.2|4760
1616142490000|2021-03-19 08:28:10|1103|1102.4|1103.4|1103|1103.4|1103|1102.4|1102.2|9655
1616142500000|2021-03-19 08:28:20|1103.2|1102.8|1102.4|1102|1103.2|1102.8|1102.4|1102|5075
1616142510000|2021-03-19 08:28:30|1102.6|1102.2|1101.6|1101.4|1102.8|1102.4|1101.6|1101|4209
1616142520000|2021-03-19 08:28:40|1101.8|1101.2|1101.6|1101.2|1102|1101.6|1101.6|1101.2|1319
1616142530000|2021-03-19 08:28:50|1101.8|1101.4|1101.6|1101|1101.8|1101.6|1101.6|1101|954
1616142540000|2021-03-19 08:29:00|1101.4|1100.8|1101.8|1101.2|1101.8|1101.2|1101.2|1100.8|0
1616142550000|2021-03-19 08:29:10|1102|1101.4|1101.8|1101.2|1102|1101.6|1101.6|1101.2|4785
1616142560000|2021-03-19 08:29:20|1101.6|1100.8|1101.8|1101.2|1102|1101.6|1101.6|1100.8|1154
1616142570000|2021-03-19 08:29:30|1101.6|1101|1101.8|1101.2|1102.2|1101.6|1101.6|1101|1454
1616142580000|2021-03-19 08:29:40|1102||1101.8||1102||1101.8||0
1616142590000|2021-03-19 08:29:50|1101.6|1101|1101.6|1100.8|1101.8|1101.2|1101.2|1100.8|8056
1616142600000|2021-03-19 08:30:00|1102|1101|1102|1101.6|1102|1101.6|1101.8|1101|1152
1616142610000|2021-03-19 08:30:10|1101.8|1101.8|1102.4|1101.8|1102.4|1101.8|1101.8|1101.4|2141
1616142620000|2021-03-19 08:30:20|1102.2|1102|1102.2|1101.8|1102.8|1102.4|1102.2|1101.8|2538
1616142630000|2021-03-19 08:30:30|1102|1102|1102|1101.8|1102|1102|1102|1101.6|1489
1616142640000|2021-03-19 08:30:40|1102.2|1102|1102.4|1102|1102.6|1102|1101.2|1100.8|13009
1616142650000|2021-03-19 08:30:50|1102.6|1101.8|1102.8|1102.4|1103.4|1102.8|1102.6|1101.8|2750
1616142660000|2021-03-19 08:31:00|1102.6|1102.2|1102.4|1102|1102.8|1102.4|1102.2|1101.6|13414
1616142670000|2021-03-19 08:31:10|1102.2|1101.8|1101.6|1101.2|1102.2|1101.8|1101.4|1100.8|5237
1616142680000|2021-03-19 08:31:20|1101.4|1101|1101.6|1101.2|1101.6|1101.4|1101|1100.4|6279
1616142690000|2021-03-19 08:31:30|1101.8|1101.4|1101.8|1101.6|1101.8|1101.6|1101.8|1101.2|2806
1616142700000|2021-03-19 08:31:40|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.2|6640
1616142710000|2021-03-19 08:31:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1616142720000|2021-03-19 08:32:00|1101.8|1101.4|1102|1101.6|1102.2|1101.8|1101.8|1101.4|6106
1616142730000|2021-03-19 08:32:10||1101.4||1101.4||1101.4||1101.4|0
1616142740000|2021-03-19 08:32:20|1101.8|1101.2|1100.8|1100.4|1101.8|1101.2|1100.8|1100.4|1911
1616142750000|2021-03-19 08:32:30|1100.6|1100.2|1100.6|1100.2|1101.2|1100.8|1100.4|1100|6023
1616142760000|2021-03-19 08:32:40|1100.4|1100|1099.6|1099.2|1100.4|1100|1099.6|1099|2601
1616142770000|2021-03-19 08:32:50|1099.8|1099.4|1099.6|1098.8|1100|1099.6|1099.2|1098.6|3187
1616142780000|2021-03-19 08:33:00|1099.8|1099|1100.6|1100|1100.6|1100|1099.6|1099|1865
1616142790000|2021-03-19 08:33:10|1100.8|1100.2|1100.8|1100|1101.2|1100.4|1100.4|1100|4824
1616142800000|2021-03-19 08:33:20|1100.6|1099.8|1099.4|1098.8|1100.6|1099.8|1099.2|1098.8|2550
1616142810000|2021-03-19 08:33:30|1099.2|1098.6|1099.4|1099.2|1099.4|1099.2|1099.2|1098.6|2458
1616142820000|2021-03-19 08:33:40||1099||1099||1099||1098.6|0
1616142830000|2021-03-19 08:33:50|1099.2|1098.8|1098.8|1098.4|1099.2|1098.8|1098.8|1098.2|414
1616142840000|2021-03-19 08:34:00|1099|1098.6|1098.8|1098.4|1099.4|1099|1098.8|1098.4|4462
1616142850000|2021-03-19 08:34:10|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098|0
1616142860000|2021-03-19 08:34:20|1098.6|1098|1098.8|1098.4|1099|1098.6|1098|1097.6|31256
1616142870000|2021-03-19 08:34:30|1099|1098.2|1098.8|1098.2|1099|1098.4|1098.6|1098|0
1616142880000|2021-03-19 08:34:40|1098.6|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|0
1616142890000|2021-03-19 08:34:50|1099|1098.4|1099.4|1099|1099.4|1099.2|1099|1098.4|3625
1616142900000|2021-03-19 08:35:00|1099.6|1099.2|1100|1099.6|1100.2|1099.6|1099.6|1099.2|2031
1616142910000|2021-03-19 08:35:10|1100.2|1099.8|1100|1099.4|1100.4|1099.8|1099.8|1099.4|7581
1616142920000|2021-03-19 08:35:20|1100.2|1099.6|1100.4|1099.8|1100.6|1100.2|1100.2|1099.6|4090
1616142930000|2021-03-19 08:35:30|1100.2|1099.6|1100.2|1099.8|1100.4|1099.8|1100|1099.6|0
1616142940000|2021-03-19 08:35:40|1100|1099.6|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|809
1616142950000|2021-03-19 08:35:50|1100|1099.6|1100.4|1100|1100.4|1100.2|1099.8|1099.6|543
1616142960000|2021-03-19 08:36:00|1100.2|1099.6|1099.8|1099.4|1100.4|1100|1099.8|1099.4|6402
1616142970000|2021-03-19 08:36:10|1099.4|1099.2|1098.6|1098.2|1099.4|1099.2|1098.6|1098.2|7019
1616142980000|2021-03-19 08:36:20|1098.8|1098.4|1099.2|1098.6|1099.2|1098.8|1098.6|1098.2|2102
1616142990000|2021-03-19 08:36:30|1099.4|1098.8|1099.8|1099.2|1099.8|1099.4|1099.2|1098.6|4370
1616143000000|2021-03-19 08:36:40|1099.6|1099.4|1099.2|1098.8|1099.8|1099.4|1099.2|1098.8|1153
1616143010000|2021-03-19 08:36:50|1099|1098.6|1099.6|1099|1099.6|1099|1099|1098.6|285
1616143020000|2021-03-19 08:37:00|1099.4|1099.2|1100.4|1100|1100.4|1100|1099.4|1099.2|3414
1616143030000|2021-03-19 08:37:10|1100.2|1099.8|1099.6|1099|1100.2|1099.8|1099.4|1099|1795
1616143040000|2021-03-19 08:37:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099|818
1616143050000|2021-03-19 08:37:30|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|2053
1616143060000|2021-03-19 08:37:40|1099.2|1098.8|1099.2|1098.4|1099.2|1098.8|1099.2|1098.4|0
1616143070000|2021-03-19 08:37:50|1099|1098.2|1098.2|1097.4|1099|1098.2|1097.8|1097.4|1438
1616143080000|2021-03-19 08:38:00|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.2|2213
1616143090000|2021-03-19 08:38:10|1098|1097.6|1097.4|1097.2|1098.2|1097.8|1097.4|1097|722
1616143100000|2021-03-19 08:38:20|1097.2|1097|1097|1096.6|1097.2|1097|1097|1096.4|2159
1616143110000|2021-03-19 08:38:30|1097.2|1096.8|1096.8|1096.4|1097.4|1097|1096.8|1096.4|4658
1616143120000|2021-03-19 08:38:40|1096.6|1096.2|1096.6|1096.2|1096.8|1096.2|1096.6|1096|2777
1616143130000|2021-03-19 08:38:50|1096.8|1096.4|1096.8|1096.6|1096.8|1096.6|1096.6|1096|1457
1616143140000|2021-03-19 08:39:00|1097|1096.4|1096.6|1096.2|1097|1096.8|1096.6|1096.2|12494
1616143150000|2021-03-19 08:39:10|1096.8|1096.4|1097.4|1096.8|1097.6|1097.2|1096.8|1096.4|3323
1616143160000|2021-03-19 08:39:20|1097.2|1097|1097|1096.6|1097.2|1097.2|1097|1096.6|1863
1616143170000|2021-03-19 08:39:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097.2|1096.6|100
1616143180000|2021-03-19 08:39:40|1097|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.2|727
1616143190000|2021-03-19 08:39:50|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.6|1096.2|0
1616143200000|2021-03-19 08:40:00|1096.8|1096.2|1096.6|1096.4|1097|1096.6|1096.6|1096.2|1073
1616143210000|2021-03-19 08:40:10|1096.4|1096.2|1097|1096.6|1097|1096.8|1096.2|1095.8|14093
1616143220000|2021-03-19 08:40:20|1096.6|1096|1094.8|1094.2|1096.6|1096.2|1094|1093.4|26909
1616143230000|2021-03-19 08:40:30|1095|1094.4|1095.8|1095.2|1095.8|1095.2|1095|1094.4|1288
1616143240000|2021-03-19 08:40:40|1095.6|1095|1095.8|1095.2|1095.8|1095.4|1095.2|1094.8|4624
1616143250000|2021-03-19 08:40:50|1096|1095.4|1096.4|1096|1096.6|1096.2|1096|1095.4|4472
1616143260000|2021-03-19 08:41:00|1096.2|1095.8|1096.4|1096|1096.4|1096|1096|1095.6|6604
1616143270000|2021-03-19 08:41:10|1096.2|1095.8|1096|1095.8|1096.2|1096|1096|1095.8|0
1616143280000|2021-03-19 08:41:20||1095.6||1095.6||1095.6||1095.6|1418
1616143290000|2021-03-19 08:41:30|1095.8|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|8420
1616143300000|2021-03-19 08:41:40|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1096|1095.6|1300
1616143320000|2021-03-19 08:42:00||1095.8||1095.8||1095.8||1095.6|200
1616143330000|2021-03-19 08:42:10|1096|1095.6|1096.4|1096|1096.6|1096.4|1096|1095.6|5136
1616143340000|2021-03-19 08:42:20|1096.6|1096.2|1097.2|1096.6|1097.4|1096.6|1096.6|1096.2|2789
1616143350000|2021-03-19 08:42:30|1097.4|1096.8|1097.2|1096.6|1097.6|1097.2|1097|1096.6|3117
1616143360000|2021-03-19 08:42:40|1097|1097|1096.6|1096|1097|1097|1096|1095.4|21464
1616143370000|2021-03-19 08:42:50|1096.8|1095.8|1096.6|1096|1096.8|1096.2|1096.2|1095.6|1440
1616143380000|2021-03-19 08:43:00|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|1500
1616143390000|2021-03-19 08:43:10|1097.2|1096.6|1097.2|1096.6|1097.8|1097.4|1097.2|1096.6|5946
1616143400000|2021-03-19 08:43:20|1097.6|1096.8|1097.8|1097.2|1097.8|1097.2|1097.6|1096.8|2200
1616143410000|2021-03-19 08:43:30|1097.6|1097|1097.4|1096.6|1097.6|1097|1097|1096.6|2573
1616143420000|2021-03-19 08:43:40|1097.2|1096.8|1096.6|1096|1097.4|1096.8|1096.4|1096|4674
1616143430000|2021-03-19 08:43:50|1096.8|1095.8|1096.4|1096.2|1096.8|1096.4|1096.4|1095.8|2997
1616143440000|2021-03-19 08:44:00|1096.8|1096.4|1096.8|1096.2|1096.8|1096.6|1096.6|1096.2|4000
1616143460000|2021-03-19 08:44:20|1096.6|1096|1095.6|1095|1096.6|1096.2|1095.2|1094.8|23091
1616143470000|2021-03-19 08:44:30|1095.8||1095.6||1096||1095.4||0
1616143480000|2021-03-19 08:44:40|1095.4|1094.4|1094|1093.2|1095.6|1094.6|1093.6|1093|16580
1616143490000|2021-03-19 08:44:50|1094.2|1093.4|1094.4|1093.6|1094.4|1094|1094|1093.4|5137
1616143500000|2021-03-19 08:45:00|1094.6|1093.8|1095|1094.4|1095.2|1094.8|1094.6|1093.8|7838
1616143510000|2021-03-19 08:45:10||1094.2||1094.4||1094.4||1094.2|0
1616143520000|2021-03-19 08:45:20|1094.8|1094.2|1094.6|1094.2|1094.8|1094.2|1094.2|1093.8|3592
1616143530000|2021-03-19 08:45:30|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|977
1616143540000|2021-03-19 08:45:40|1094.8|1094.4|1095|1094.6|1095|1094.6|1094.6|1094.2|6973
1616143550000|2021-03-19 08:45:50|1095.2|1094.8|1095.2|1094.8|1095.8|1095.4|1095.2|1094.8|3499
1616143560000|2021-03-19 08:46:00|1095.6|1095|1096|1095.6|1096|1095.6|1095.6|1095|8502
1616143570000|2021-03-19 08:46:10|1096.2|1095.8|1096.8|1096.4|1096.8|1096.4|1096.2|1095.8|7283
1616143590000|2021-03-19 08:46:30|1096.6|1096.2|1097.2|1096.6|1097.2|1097|1096.4|1096.2|5267
1616143600000|2021-03-19 08:46:40|1097|1096.2|1096.8|1096.2|1097|1096.2|1096.8|1096.2|600
1616143610000|2021-03-19 08:46:50|1096.6|1096|1096.2|1095.8|1096.6|1096|1096.2|1095.8|1869
1616143620000|2021-03-19 08:47:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|1929
1616143650000|2021-03-19 08:47:30|1096.4|1096|1095.4|1095.2|1096.4|1096|1095.4|1094.8|10511
1616143660000|2021-03-19 08:47:40|1095.2|1095|1095.4|1095|1095.4|1095.2|1095.2|1095|2911
1616143670000|2021-03-19 08:47:50|1095.2|1094.8|1095.2|1094.8|1095.2|1094.8|1095|1094.8|722
1616143680000|2021-03-19 08:48:00|1095.4|1095|1095.4|1095.2|1095.4|1095.2|1095.2|1095|1706
1616143700000|2021-03-19 08:48:20|1095.2|1095|1095.6|1095.2|1095.6|1095.4|1095.2|1095|2583
1616143720000|2021-03-19 08:48:40|1095.2|1095|1093.6|1093.2|1095.4|1095|1093.6|1093|14419
1616143730000|2021-03-19 08:48:50|1093.4|1092.8|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|3355
1616143740000|2021-03-19 08:49:00|1093.8|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.4|8111
1616143750000|2021-03-19 08:49:10|1094.4|1094|1095|1094.4|1095.2|1094.6|1094.4|1094|14985
1616143770000|2021-03-19 08:49:30|1095.2|1094.6|1095.6|1095.2|1095.8|1095.2|1095.2|1094.6|390
1616143790000|2021-03-19 08:49:50|1095.4|1095|1095.2|1094.8|1095.4|1095|1095.2|1094.8|496
1616143800000|2021-03-19 08:50:00|1095.4|1095|1095|1094.8|1095.6|1095.2|1095|1094.6|5721
1616143810000|2021-03-19 08:50:10|1094.8|1094.6|1095|1094.6|1095.2|1095|1094.8|1094.6|1429
1616143820000|2021-03-19 08:50:20|1094.8|1094.4|1095.2|1095|1095.2|1095|1094.6|1094.4|2971
1616143830000|2021-03-19 08:50:30|1095|1094.8|1095|1094.6|1095|1094.8|1094.6|1094.4|2284
1616143840000|2021-03-19 08:50:40|1094.8|1094.4|1094.8|1094.4|1095|1094.6|1094.8|1094.4|1400
1616143850000|2021-03-19 08:50:50|1095.2|1094.6|1095.6|1095.2|1095.6|1095.4|1095.2|1094.6|12954
1616143860000|2021-03-19 08:51:00|1095.8|1095.4|1095.4|1094.8|1096|1095.6|1095|1094.8|10666
1616143870000|2021-03-19 08:51:10|1095.2|1094.6|1095.2|1094.8|1095.4|1095.2|1095|1094.6|4052
1616143880000|2021-03-19 08:51:20|1095.4|1095|1094.8|1094.6|1095.4|1095|1094.6|1094|6853
1616143890000|2021-03-19 08:51:30|1095|1094.8|1095.4|1095|1095.4|1095|1095|1094.8|6204
1616143900000|2021-03-19 08:51:40|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094.2|1260
1616143910000|2021-03-19 08:51:50||1094.6||1094.6||1094.6||1094.6|0
1616143920000|2021-03-19 08:52:00|1095|1094.8|1095.2|1095|1096.2|1095.8|1095|1094.8|24606
1616143930000|2021-03-19 08:52:10|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|1385
1616143940000|2021-03-19 08:52:20|1095||1095||1095||1095||0
1616143960000|2021-03-19 08:52:40|1095.2|1094.8|1094.8|1094.4|1095.4|1095|1094.8|1094.4|6140
1616143970000|2021-03-19 08:52:50|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|3021
1616143980000|2021-03-19 08:53:00|1095.6|1095.2|1095.6|1095|1096|1095.8|1095.6|1095|3116
1616144000000|2021-03-19 08:53:20||1095.2||1095.2||1095.4||1095.2|1525
1616144010000|2021-03-19 08:53:30|1095.8|1095.4|1096.4|1096|1096.4|1096|1095.8|1095.4|4578
1616144020000|2021-03-19 08:53:40|1096.2|1095.8|1096.2|1095.8|1096.2|1096|1096|1095.6|698
1616144030000|2021-03-19 08:53:50|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1096.4|1096|2320
1616144040000|2021-03-19 08:54:00|1096.8|1096.4|1096.8|1096.4|1097|1096.8|1096.2|1095.8|9395
1616144050000|2021-03-19 08:54:10|1097|1096.6|1097|1096.6|1097|1096.6|1096.8|1096.4|5452
1616144060000|2021-03-19 08:54:20|1097.2|1096.8|1097|1096.6|1097.2|1096.8|1096.8|1096.6|927
1616144070000|2021-03-19 08:54:30|1096.8|1096.4|1096.4|1096|1096.8|1096.4|1096|1095.6|5237
1616144090000|2021-03-19 08:54:50|1096.2|1095.8|1096|1095.6|1096.2|1095.8|1096|1095.6|0
1616144110000|2021-03-19 08:55:10|1095.8|1095.4|1095.4|1095|1095.8|1095.4|1095.2|1095|6028
1616144130000|2021-03-19 08:55:30|1095.6|1095.2|1095|1094.8|1095.8|1095.4|1094.8|1094.6|9562
1616144140000|2021-03-19 08:55:40|1095.2|1094.6|1094.6|1094.2|1095.2|1094.6|1094.6|1094.2|282
1616144150000|2021-03-19 08:55:50|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.2|1094|2009
1616144160000|2021-03-19 08:56:00|1094.4|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|457
1616144170000|2021-03-19 08:56:10|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094|1093.8|1795
1616144180000|2021-03-19 08:56:20|1094.6|1094|1094.8|1094.4|1094.8|1094.4|1094.6|1094|979
1616144190000|2021-03-19 08:56:30|1095|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|2033
1616144200000|2021-03-19 08:56:40|1094.8|1094.6|1095.2|1094.8|1095.2|1094.8|1094.8|1094.6|2615
1616144210000|2021-03-19 08:56:50|1095.4|1095|1094.6|1094.2|1095.4|1095|1094.6|1094.2|2870
1616144220000|2021-03-19 08:57:00|1094.8|1094.4|1095.4|1094.8|1095.4|1094.8|1094.6|1094.2|5642
1616144230000|2021-03-19 08:57:10|1095.6|1095|1095.6|1095.2|1095.6|1095.2|1095.6|1095|500
1616144240000|2021-03-19 08:57:20|1095.4|1095|1095|1094.6|1095.4|1095|1094.8|1094.6|1335
1616144260000|2021-03-19 08:57:40|1094.6|1094|1094|1093.6|1094.6|1094.2|1094|1093.6|10743
1616144270000|2021-03-19 08:57:50|1094.2|1093.8|1093.8|1093.4|1094.2|1094|1093.8|1093.4|2493
1616144280000|2021-03-19 08:58:00|1094|1093.6|1094.2|1093.8|1094.4|1094|1093.8|1093.4|5314
1616144290000|2021-03-19 08:58:10|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|2296
1616144320000|2021-03-19 08:58:40|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|4468
1616144330000|2021-03-19 08:58:50|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|1791
1616144340000|2021-03-19 08:59:00|1093||1093.2||1093.2||1093||1400
1616144350000|2021-03-19 08:59:10|1093.4|1093|1092.4|1092|1093.4|1093|1091.8|1091.2|44055
1616144360000|2021-03-19 08:59:20|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092|1091.8|979
1616144370000|2021-03-19 08:59:30|1092.2|1091.4|1092|1091.6|1092.4|1092|1092|1091.4|3538
1616144380000|2021-03-19 08:59:40|1092.2|1092|1092.2|1091.6|1092.2|1092|1092.2|1091.6|8000
1616144390000|2021-03-19 08:59:50|1092.4|1091.8|1092.4|1092.2|1092.4|1092.2|1092.4|1091.6|958
1616144400000|2021-03-19 09:00:00|1092.6|1092.4|1093.2|1092.8|1093.6|1093.2|1092.6|1092.4|5820
1616144410000|2021-03-19 09:00:10|1093.4|1093|1094|1093.8|1094.2|1093.8|1093.4|1093|1958
1616144420000|2021-03-19 09:00:20|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|1545
1616144430000|2021-03-19 09:00:30|1094.2|1093.6|1093.8|1093.2|1094.4|1094.2|1093.6|1093.2|8418
1616144440000|2021-03-19 09:00:40|1093.6|1093|1093.8|1093.2|1093.8|1093.2|1093.4|1093|779
1616144450000|2021-03-19 09:00:50|1093.6|1093|1093.2|1092.8|1093.6|1093.2|1093|1092.8|6674
1616144460000|2021-03-19 09:01:00|1093.4|1093|1093.6|1093.4|1093.8|1093.4|1093.2|1093|4414
1616144470000|2021-03-19 09:01:10|1093.8|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.2|11801
1616144480000|2021-03-19 09:01:20|1093.6|1093.6|1094|1093.6|1094|1093.6|1093.6|1093.6|1471
1616144490000|2021-03-19 09:01:30|1094.2|1093.8|1094|1093.6|1094.2|1093.8|1094|1093.6|0
1616144500000|2021-03-19 09:01:40|1093.8|1093.4|1093.4|1093|1094|1093.4|1093.4|1093|1317
1616144510000|2021-03-19 09:01:50|1093.2|1092.8|1093|1092.4|1093.2|1092.8|1092.8|1092.4|6386
1616144520000|2021-03-19 09:02:00|1092.8|1092.6|1093|1092.6|1093|1092.6|1092.8|1092.2|2308
1616144530000|2021-03-19 09:02:10|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.4|1091.8|5856
1616144540000|2021-03-19 09:02:20|1092.6|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|812
1616144550000|2021-03-19 09:02:30|1092.4|1092|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|1500
1616144560000|2021-03-19 09:02:40|1092|1092|1091.8|1091.6|1092.2|1092|1091.8|1091.6|8974
1616144570000|2021-03-19 09:02:50|1091.6|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|2300
1616144580000|2021-03-19 09:03:00|1092.2|1091.6|1092.2|1092|1092.4|1092|1091.6|1091.4|17778
1616144590000|2021-03-19 09:03:10|1092|1091.8|1092.4|1091.8|1092.4|1092|1092|1091.8|1290
1616144600000|2021-03-19 09:03:20|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.4|1092|1835
1616144610000|2021-03-19 09:03:30|1092.4|1091.8|1092|1091.6|1092.4|1091.8|1092|1091.6|7853
1616144620000|2021-03-19 09:03:40|1091.8|1091.4|1091.8|1091.4|1092|1091.6|1091.6|1091.4|1000
1616144630000|2021-03-19 09:03:50|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|869
1616144640000|2021-03-19 09:04:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|6834
1616144650000|2021-03-19 09:04:10|1091.6|1091.2|1091|1090.6|1091.8|1091.4|1091|1090.6|6281
1616144660000|2021-03-19 09:04:20|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1616144670000|2021-03-19 09:04:30|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|330
1616144690000|2021-03-19 09:04:50|1091|1090.4|1091|1090.6|1091.2|1090.8|1090.6|1090.4|16863
1616144700000|2021-03-19 09:05:00|1090.8||1091||1091||1090.8||1938
1616144710000|2021-03-19 09:05:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.6|1090.4|2612
1616144720000|2021-03-19 09:05:20|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.4|467
1616144730000|2021-03-19 09:05:30|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1091.2|1090.8|923
1616144750000|2021-03-19 09:05:50|1091|1090.4|1090.4|1090|1091|1090.4|1089.8|1089.2|44198
1616144760000|2021-03-19 09:06:00|1090.2|1089.8|1090.2|1090|1090.2|1090|1090|1089.6|3760
1616144770000|2021-03-19 09:06:10|1090|1089.8|1090|1089.6|1090.4|1090.2|1090|1089.6|5004
1616144780000|2021-03-19 09:06:20|1089.8||1089.8||1089.8||1089.8||0
1616144790000|2021-03-19 09:06:30|1090|1089.8|1091.2|1090.8|1091.2|1090.8|1090|1089.8|19871
1616144800000|2021-03-19 09:06:40|1091|1090.6|1090.8|1090.6|1091.2|1090.8|1090.8|1090.4|6780
1616144810000|2021-03-19 09:06:50|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|2142
1616144820000|2021-03-19 09:07:00|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|1418
1616144850000|2021-03-19 09:07:30|1091.2|1090.6|1090.4|1089.8|1091.2|1091|1090.2|1089.8|8520
1616144860000|2021-03-19 09:07:40|1090.6|1090|1090.4|1089.8|1090.6|1090.2|1090.2|1089.8|0
1616144870000|2021-03-19 09:07:50|1090.2||1090.2||1090.4||1090.2||0
1616144880000|2021-03-19 09:08:00|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|4659
1616144890000|2021-03-19 09:08:10|1090.6||1090.8||1090.8||1090.6||0
1616144900000|2021-03-19 09:08:20|1090.6|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.4|2828
1616144910000|2021-03-19 09:08:30|1091.2|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.6|5235
1616144930000|2021-03-19 09:08:50|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1253
1616144940000|2021-03-19 09:09:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|2884
1616144950000|2021-03-19 09:09:10|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|22
1616144960000|2021-03-19 09:09:20|1090.4|1090.4|1090.6|1090.4|1090.6|1090.4|1090.4|1090.4|500
1616144970000|2021-03-19 09:09:30|1090.4|1090.2|1090.4|1090|1090.4|1090.4|1090.4|1090|590
1616144980000|2021-03-19 09:09:40|1090.2|1089.8|1089.6|1089.4|1090.2|1089.8|1089.6|1089.4|1734
1616144990000|2021-03-19 09:09:50|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|681
1616145000000|2021-03-19 09:10:00|1089.2|1089.2|1090.6|1090.2|1090.6|1090.2|1089.2|1089|15347
1616145010000|2021-03-19 09:10:10|1090.8|1090.4|1091.6|1091.2|1091.6|1091.2|1090.8|1090.4|7851
1616145020000|2021-03-19 09:10:20|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|976
1616145030000|2021-03-19 09:10:30|1092|1091.6|1092.4|1092|1092.4|1092|1092|1091.6|2592
1616145040000|2021-03-19 09:10:40|1092.6|1092.2|1093|1092.6|1093.4|1093|1092.6|1092.2|10079
1616145050000|2021-03-19 09:10:50|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|436
1616145060000|2021-03-19 09:11:00|1092.8|1092.6|1093|1092.6|1093|1092.8|1092.4|1092.2|8442
1616145070000|2021-03-19 09:11:10|1093.2|1092.8|1093.8|1093.4|1093.8|1093.4|1093.2|1092.8|1903
1616145080000|2021-03-19 09:11:20|1094||1093.8||1094||1093.8||0
1616145090000|2021-03-19 09:11:30|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.2|1093|3094
1616145100000|2021-03-19 09:11:40|||||||||280
1616145110000|2021-03-19 09:11:50||1092.8||1092.8||1093||1092.8|0
1616145120000|2021-03-19 09:12:00|1093.2|1093|1093.2|1093|1093.2|1093|1093.2|1092.8|0
1616145130000|2021-03-19 09:12:10|1093.4|1093.2|1094.2|1093.8|1094.4|1093.8|1093.4|1093.2|10074
1616145140000|2021-03-19 09:12:20|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|1795
1616145150000|2021-03-19 09:12:30|1094|1093.6|1094.4|1094|1094.4|1094.2|1093.8|1093.6|6939
1616145160000|2021-03-19 09:12:40||1094.2||1094.2||1094.2||1094.2|0
1616145170000|2021-03-19 09:12:50|1094.2|1094|1094.2|1094|1094.2|1094|1094|1093.6|2605
1616145180000|2021-03-19 09:13:00|1094.6|1094.2|1094.4|1094|1094.6|1094.4|1094.2|1093.8|8191
1616145190000|2021-03-19 09:13:10|1094.2|1093.8|1094.2|1093.8|1094.2|1093.8|1094|1093.8|854
1616145200000|2021-03-19 09:13:20|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|2000
1616145210000|2021-03-19 09:13:30|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|1812
1616145220000|2021-03-19 09:13:40|1094.4|1094|1094.6|1094.4|1094.6|1094.4|1094.4|1094|1478
1616145230000|2021-03-19 09:13:50|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.8|1150
1616145240000|2021-03-19 09:14:00|1094|1093.6|1094|1093.6|1094|1093.8|1093.8|1093.4|2547
1616145250000|2021-03-19 09:14:10|||||||||414
1616145260000|2021-03-19 09:14:20|1094.2|1093.8|1093|1092.4|1094.2|1093.8|1093|1092.4|7990
1616145270000|2021-03-19 09:14:30|1092.8|1092.2|1092.2|1091.8|1092.8|1092.2|1092.2|1091.8|0
1616145280000|2021-03-19 09:14:40|1092.4|1092|1092.2|1092|1092.4|1092.2|1092.2|1092|0
1616145290000|2021-03-19 09:14:50|1092.4|1092.2|1092.4|1092|1092.6|1092.4|1092.4|1092|6567
1616145300000|2021-03-19 09:15:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|4253
1616145310000|2021-03-19 09:15:10|1092.6|1092.2|1092.8|1092.4|1093|1092.8|1092.6|1092.2|3636
1616145320000|2021-03-19 09:15:20|1093|1092.6|1092.2|1091.8|1093|1092.6|1092|1091.6|3435
1616145330000|2021-03-19 09:15:30|1092|1091.6|1092|1091.6|1092.2|1091.8|1092|1091.4|1487
1616145340000|2021-03-19 09:15:40|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.8|1091.4|0
1616145350000|2021-03-19 09:15:50||1091.6||1091.6||1091.8||1091.6|0
1616145370000|2021-03-19 09:16:10|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|481
1616145380000|2021-03-19 09:16:20|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.2|1092|4297
1616145390000|2021-03-19 09:16:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1091.8|1091.4|1076
1616145400000|2021-03-19 09:16:40||1091.4||1091.4||1091.4||1091.4|0
1616145410000|2021-03-19 09:16:50|1091.8|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091.2|0
1616145420000|2021-03-19 09:17:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|893
1616145430000|2021-03-19 09:17:10|1091.6|1091.2|1091|1090.6|1091.6|1091.2|1090.8|1090.6|1348
1616145440000|2021-03-19 09:17:20|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|0
1616145460000|2021-03-19 09:17:40|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|1290
1616145470000|2021-03-19 09:17:50|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.2|1090|3150
1616145480000|2021-03-19 09:18:00|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1375
1616145490000|2021-03-19 09:18:10|||||||||344
1616145510000|2021-03-19 09:18:30|1091.2||1091.2||1091.2||1091.2||0
1616145520000|2021-03-19 09:18:40|1091|1090.8|1091.2|1091|1091.2|1091|1091|1090.8|466
1616145530000|2021-03-19 09:18:50|1091|1090.8|1090.6|1090.2|1091|1090.8|1090.6|1090.2|1979
1616145540000|2021-03-19 09:19:00|1090.8|1090.4|1091.4|1091.2|1091.4|1091.2|1090.8|1090.4|6755
1616145550000|2021-03-19 09:19:10|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.8|2614
1616145570000|2021-03-19 09:19:30|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|3829
1616145580000|2021-03-19 09:19:40|1092|1091.6|1092|1091.6|1092.4|1092|1092|1091.6|2103
1616145590000|2021-03-19 09:19:50|1091.8|1091.4|1091.2|1090.8|1091.8|1091.4|1091.2|1090.8|227
1616145600000|2021-03-19 09:20:00|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1091.2|1090.8|2394
1616145610000|2021-03-19 09:20:10|1091|1090.6|1090.6|1090.2|1091|1090.6|1090.6|1090.2|5105
1616145620000|2021-03-19 09:20:20|1090.8|1090.4|1090.8|1090.4|1091|1090.6|1090.8|1090.4|2771
1616145640000|2021-03-19 09:20:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.6|1090|914
1616145650000|2021-03-19 09:20:50|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.4|1090|500
1616145660000|2021-03-19 09:21:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.6|13447
1616145670000|2021-03-19 09:21:10|1090.6|1090|1091|1090.6|1091|1090.6|1090.6|1090|2365
1616145680000|2021-03-19 09:21:20|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|2518
1616145690000|2021-03-19 09:21:30|1090.6|1089.8|1090.2|1089.8|1090.6|1089.8|1090.2|1089.8|5200
1616145700000|2021-03-19 09:21:40|1090.4|1090|1090|1089.6|1090.6|1090.2|1090|1089.6|2514
1616145710000|2021-03-19 09:21:50|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|500
1616145720000|2021-03-19 09:22:00|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090|1089.6|1430
1616145730000|2021-03-19 09:22:10|1090.4|1090.2|1089.6|1089.2|1090.4|1090.2|1089.6|1089.2|4168
1616145740000|2021-03-19 09:22:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|0
1616145750000|2021-03-19 09:22:30|1089.8|1089.4|1089.6|1089.2|1090|1089.6|1089.6|1089.2|0
1616145760000|2021-03-19 09:22:40|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|2495
1616145770000|2021-03-19 09:22:50|1089.6||1089.6||1089.6||1089.6||1600
1616145780000|2021-03-19 09:23:00|1089.8|1089.4|1090.4|1090|1090.4|1090|1089.8|1089.4|1598
1616145790000|2021-03-19 09:23:10|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|2419
1616145800000|2021-03-19 09:23:20|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1090|1089.6|0
1616145810000|2021-03-19 09:23:30|1090.4|1089.8|1090.6|1090.4|1090.6|1090.4|1090.2|1089.6|6248
1616145820000|2021-03-19 09:23:40|1090.8|1090.6|1091.6|1091.2|1091.6|1091.2|1090.8|1090.4|6514
1616145840000|2021-03-19 09:24:00|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|3507
1616145850000|2021-03-19 09:24:10|1091.4|1090.6|1091.2|1090.8|1091.4|1090.8|1091.2|1090.6|0
1616145860000|2021-03-19 09:24:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1616145870000|2021-03-19 09:24:30|1091.6|1091.4|1091.6|1091.4|1091.6|1091.4|1091.4|1091.4|424
1616145880000|2021-03-19 09:24:40|1091.8|1091.6|1092|1091.4|1092|1091.6|1091.8|1091.4|188
1616145890000|2021-03-19 09:24:50|1091.8|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.4|0
1616145900000|2021-03-19 09:25:00|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1092|1091.4|0
1616145920000|2021-03-19 09:25:20|1092.2|1091.6|1092.2|1091.4|1092.2|1091.8|1092|1091.4|20
1616145930000|2021-03-19 09:25:30|1092|1091.2|1092|1091.4|1092|1091.4|1092|1091.2|0
1616145940000|2021-03-19 09:25:40|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|1113
1616145950000|2021-03-19 09:25:50|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.6|1091.2|0
1616145960000|2021-03-19 09:26:00|1091.8|1091.2|1092.4|1091.6|1092.4|1091.8|1091.8|1091.2|3089
1616145990000|2021-03-19 09:26:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1364
1616146000000|2021-03-19 09:26:40|1091.6|1091|1091.6|1090.8|1091.6|1091|1091.2|1090.6|1149
1616146010000|2021-03-19 09:26:50|1091.4|1090.6|1091.6|1090.8|1091.6|1090.8|1091.4|1090.6|0
1616146020000|2021-03-19 09:27:00|1091.4|1091.2|1091.4|1090.6|1091.6|1091.2|1091.4|1090.6|0
1616146030000|2021-03-19 09:27:10|1091.2|1090.4|1091|1090.4|1091.2|1090.4|1091|1090.4|635
1616146040000|2021-03-19 09:27:20||1090.6||1090.6||1090.6||1090.6|0
1616146050000|2021-03-19 09:27:30||1090.4||1090.4||1090.6||1090.4|0
1616146060000|2021-03-19 09:27:40|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.4|1089.8|928
1616146070000|2021-03-19 09:27:50|1090.6|1090.2|1090.4|1089.6|1091|1090.2|1090.2|1089.6|120
1616146080000|2021-03-19 09:28:00|1090.6|1089.8|1090.8|1090.2|1091|1090.4|1090.6|1089.8|236
1616146090000|2021-03-19 09:28:10|1090.2|1090|1090.4|1089.6|1090.4|1090|1090.2|1089.4|665
1616146110000|2021-03-19 09:28:30|1090.2|1089.8|1089.8|1089|1090.4|1089.8|1089.8|1089|125
1616146120000|2021-03-19 09:28:40|1090|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089.2|0
1616146140000|2021-03-19 09:29:00|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|1672
1616146150000|2021-03-19 09:29:10|1089.2|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|863
1616146160000|2021-03-19 09:29:20|1088.6|1088.2|1088|1087.4|1088.6|1088.2|1088|1087.4|1244
1616146170000|2021-03-19 09:29:30|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1616146190000|2021-03-19 09:29:50|1088|1086.8|1087.8|1087|1088|1087|1087.6|1086.8|1310
1616146200000|2021-03-19 09:30:00|||||||||735
1616146210000|2021-03-19 09:30:10|1087.6|1087.2|1088.4|1087.6|1088.4|1087.8|1087.6|1087|151
1616146220000|2021-03-19 09:30:20|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1616146240000|2021-03-19 09:30:40|1089|1088.4|1088.8|1088.4|1089|1088.6|1088.8|1088.4|561
1616146250000|2021-03-19 09:30:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1616146260000|2021-03-19 09:31:00|1089.4|1088.8|1089.8|1089.2|1089.8|1089.2|1089.4|1088.8|2979
1616146270000|2021-03-19 09:31:10|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1616146280000|2021-03-19 09:31:20|1090|1089.4|1090.2|1089.6|1090.4|1089.8|1089.8|1089.2|1689
1616146290000|2021-03-19 09:31:30||1089.8||1089.6||1089.8||1089.6|912
1616146310000|2021-03-19 09:31:50|1089.6|1089|1089.8|1089|1089.8|1089.2|1089.6|1088.8|797
1616146320000|2021-03-19 09:32:00|1089.6|1088.8|1090|1089.2|1090|1089.2|1089|1088.6|3408
1616146330000|2021-03-19 09:32:10|1089.8|1089|1090|1089.2|1090|1089.2|1089.8|1089|0
1616146340000|2021-03-19 09:32:20|1089.8|1089|1090|1089.4|1090|1089.6|1089.8|1089|625
1616146350000|2021-03-19 09:32:30|1090.2|1089.6|1090.2|1089.6|1090.4|1089.6|1090.2|1089.6|0
1616146360000|2021-03-19 09:32:40|1090|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089.4|1108
1616146370000|2021-03-19 09:32:50|1090.6|1089.8|1090.6|1090|1090.6|1090|1090.4|1089.6|0
1616146380000|2021-03-19 09:33:00|1090.4|1089.8|1091.6|1091|1091.6|1091|1090.4|1089.8|982
1616146390000|2021-03-19 09:33:10|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.4|1090.8|5095
1616146400000|2021-03-19 09:33:20|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|0
1616146410000|2021-03-19 09:33:30|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1091|1090.4|1424
1616146420000|2021-03-19 09:33:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|363
1616146440000|2021-03-19 09:34:00|1091|1090|1091.2|1090.6|1091.2|1090.6|1091|1090|0
1616146450000|2021-03-19 09:34:10|1091|1090.8|1090.8|1090.2|1091.2|1090.8|1090.8|1090.2|1029
1616146460000|2021-03-19 09:34:20|1091|1090|1090.8|1090|1091|1090.2|1090.6|1089.8|0
1616146470000|2021-03-19 09:34:30|1090.6|1089.8|1090.6|1089.8|1090.8|1090|1090.4|1089.8|0
1616146480000|2021-03-19 09:34:40|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1090|0
1616146490000|2021-03-19 09:34:50||1089.8||1089.8||1089.8||1089.8|0
1616146500000|2021-03-19 09:35:00|1090.8|1090|1090.4|1089.8|1090.8|1090.4|1090.4|1089.8|1636
1616146510000|2021-03-19 09:35:10|1090|1089.4|1090|1089.2|1090|1089.4|1090|1089.2|458
1616146530000|2021-03-19 09:35:30|1089.8|1089|1089.6|1089|1089.8|1089|1089.6|1089|359
1616146540000|2021-03-19 09:35:40|1089.4|1088.8|1088.8|1088.4|1089.6|1089|1088.6|1088.2|3515
1616146550000|2021-03-19 09:35:50||1088.2||1088.2||1088.2||1088.2|98
1616146560000|2021-03-19 09:36:00|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1088.8|1088.2|14
1616146570000|2021-03-19 09:36:10|1089.2|1088.6|1089.2|1088.6|1089.4|1088.8|1089|1088.6|76
1616146610000|2021-03-19 09:36:50|1089|1088.8|1089|1088.4|1089.2|1088.8|1089|1088.4|2097
1616146620000|2021-03-19 09:37:00|1089.2|1088.6|1089.2|1088.8|1089.4|1088.8|1089.2|1088.4|0
1616146630000|2021-03-19 09:37:10|1089.4|1089|1090|1089.4|1090.2|1089.4|1089.4|1089|1159
1616146650000|2021-03-19 09:37:30|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089|500
1616146660000|2021-03-19 09:37:40|1090.2|1089.2|1089.6|1089.2|1090.2|1089.2|1089.6|1089.2|0
1616146670000|2021-03-19 09:37:50|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.2|483
1616146680000|2021-03-19 09:38:00|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|1379
1616146700000|2021-03-19 09:38:20|1090.2|1089.2|1090|1089.2|1090.2|1089.2|1090|1089.2|0
1616146710000|2021-03-19 09:38:30|1090.2|1089.4|1090.2|1089.6|1090.6|1090|1090|1089.4|1580
1616146720000|2021-03-19 09:38:40|1090.4|1089.8|1090|1089.4|1090.4|1089.8|1090|1089.4|1149
1616146730000|2021-03-19 09:38:50|1090.2|1089.6|1089.6|1089|1090.2|1089.6|1089.6|1089|1040
1616146740000|2021-03-19 09:39:00|1089.8|1089.4|1089.8|1089.2|1090|1089.4|1089.6|1089.2|0
1616146750000|2021-03-19 09:39:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.6|3664
1616146760000|2021-03-19 09:39:20|1090.4|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|0
1616146780000|2021-03-19 09:39:40|1090.6|1090|1090.6|1090|1090.8|1090.2|1090.6|1090|335
1616146790000|2021-03-19 09:39:50|1090.2|1089.6|1090.4|1089.8|1090.4|1089.8|1090.2|1089.6|864
1616146810000|2021-03-19 09:40:10|1090.4|1090|1091.2|1091|1091.4|1091.2|1090.4|1090|2008
1616146820000|2021-03-19 09:40:20|1091|1090.8|1090.6|1090.2|1091.2|1091|1090.4|1090|4112
1616146830000|2021-03-19 09:40:30|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|1347
1616146840000|2021-03-19 09:40:40|1090.6|1090|1091|1090.4|1091|1090.6|1090.6|1090|1131
1616146850000|2021-03-19 09:40:50|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1616146860000|2021-03-19 09:41:00|1090.8||1090.6||1090.8||1090.6||0
1616146870000|2021-03-19 09:41:10|1090.4|1090|1089.8|1089.4|1090.4|1090|1089.6|1089.2|23982
1616146880000|2021-03-19 09:41:20|1090|1089.6|1089.2|1088.8|1090|1089.6|1089.2|1088.8|741
1616146900000|2021-03-19 09:41:40|1089|1088.6|1088.4|1088|1089|1088.6|1088.4|1088|739
1616146910000|2021-03-19 09:41:50|1088.2||1088.2||1088.2||1088.2||0
1616146930000|2021-03-19 09:42:10|1088|1087.8|1087.6|1087.4|1088|1087.8|1087.6|1087.4|1715
1616146940000|2021-03-19 09:42:20|1087.8|1087.6|1087.4|1087|1087.8|1087.6|1087.4|1086.8|3588
1616146960000|2021-03-19 09:42:40|1087.2|1086.8|1087|1086.8|1087.2|1086.8|1087|1086.6|3151
1616146970000|2021-03-19 09:42:50|1087.2|1087|1087.2|1086.8|1087.2|1087|1087.2|1086.8|2450
1616146990000|2021-03-19 09:43:10|1087||1087||1087||1087||0
1616147000000|2021-03-19 09:43:20|1087.2|1087|1087.4|1087.2|1087.8|1087.4|1087|1087|2105
1616147030000|2021-03-19 09:43:50|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|2258
1616147040000|2021-03-19 09:44:00||1087.4||1087.4||1087.4||1087.4|0
1616147060000|2021-03-19 09:44:20|1087.8|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|1381
1616147070000|2021-03-19 09:44:30|1087.8|1087.6|1087.8|1087.6|1088.6|1088.2|1087.8|1087.4|10236
1616147080000|2021-03-19 09:44:40|1087.6|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|404
1616147090000|2021-03-19 09:44:50|1087.6|1086.8|1087.4|1087|1087.6|1087.2|1087|1086.8|8636
1616147100000|2021-03-19 09:45:00|1087.6|1087.2|1087.2|1087|1087.8|1087.4|1087|1086.8|8208
1616147110000|2021-03-19 09:45:10|1087.4|1087.2|1088|1087.6|1088.2|1087.6|1087.4|1087.2|7333
1616147120000|2021-03-19 09:45:20|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.6|2474
1616147130000|2021-03-19 09:45:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|183
1616147140000|2021-03-19 09:45:40||1088.6||1088.6||1088.6||1088.6|568
1616147150000|2021-03-19 09:45:50|1089|1088.4|1089|1088.6|1089|1088.6|1089|1088.4|343
1616147160000|2021-03-19 09:46:00|1089.2|1088.8|1089.2|1089|1089.4|1089|1088.8|1088.4|5351
1616147170000|2021-03-19 09:46:10|1089.4||1089.4||1089.6||1089.4||0
1616147180000|2021-03-19 09:46:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|466
1616147190000|2021-03-19 09:46:30|||||||||554
1616147200000|2021-03-19 09:46:40|1089.4|1089|1089.2|1089|1089.4|1089|1089.2|1089|345
1616147210000|2021-03-19 09:46:50|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1088.6|1687
1616147220000|2021-03-19 09:47:00|1089.6|1089.2|1089.8|1089.6|1089.8|1089.6|1089.6|1089.2|1941
1616147230000|2021-03-19 09:47:10|1089.6|1089.4|1089.4|1089|1089.8|1089.6|1089.4|1089|2077
1616147240000|2021-03-19 09:47:20|1089.2|1088.8|1089.8|1089.4|1089.8|1089.4|1089|1088.6|3571
1616147260000|2021-03-19 09:47:40|||||||||249
1616147290000|2021-03-19 09:48:10|1089.6|1089.6|1089.4|1089.2|1089.6|1089.6|1089.4|1089|10346
1616147300000|2021-03-19 09:48:20|1089.6|1089|1089.8|1089.4|1089.8|1089.4|1089.6|1089|7706
1616147310000|2021-03-19 09:48:30|1089.6||1089.8||1089.8||1089.6||1057
1616147330000|2021-03-19 09:48:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.4|1089|3216
1616147340000|2021-03-19 09:49:00|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|2850
1616147350000|2021-03-19 09:49:10|1089.2|1088.4|1088.6|1088.2|1089.2|1088.6|1088|1087.6|19047
1616147360000|2021-03-19 09:49:20|1088.8|1088.4|1088.8|1088.6|1089|1088.8|1088.8|1088.2|2577
1616147370000|2021-03-19 09:49:30|1089|1088.8|1089|1088.8|1089|1088.8|1089|1088.8|591
1616147380000|2021-03-19 09:49:40|1088.8|1088.6|1089.2|1088.8|1089.2|1089|1088.8|1088.6|2489
1616147390000|2021-03-19 09:49:50|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1616147400000|2021-03-19 09:50:00|1089.4|1088.8|1089.4|1089|1089.4|1089.2|1089|1088.6|10820
1616147410000|2021-03-19 09:50:10|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089|0
1616147420000|2021-03-19 09:50:20|1089.2|1089|1089.4|1089|1089.4|1089|1089.2|1088.8|1945
1616147450000|2021-03-19 09:50:50||1089.2||1089||1089.2||1089|1041
1616147460000|2021-03-19 09:51:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|1539
1616147480000|2021-03-19 09:51:20|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|0
1616147490000|2021-03-19 09:51:30|1089.6|1088.8|1088.8|1088.4|1089.6|1089.2|1088.4|1088|24888
1616147500000|2021-03-19 09:51:40|1089|1088.8|1090.8|1090.4|1091|1090.6|1089|1088.8|38542
1616147510000|2021-03-19 09:51:50|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1601
1616147520000|2021-03-19 09:52:00|1090.4|1090|1090|1089.6|1090.4|1090.2|1089.8|1089.4|3926
1616147530000|2021-03-19 09:52:10|1090.2|1089.8|1090.2|1089.6|1090.4|1090|1090|1089.6|4887
1616147540000|2021-03-19 09:52:20|1090|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|3573
1616147550000|2021-03-19 09:52:30|1089.6|1089.6|1089.8|1089.4|1089.8|1089.6|1089.6|1089.4|1350
1616147560000|2021-03-19 09:52:40|1089.6|1089.2|1089.8|1089.4|1090|1089.8|1089.4|1089|2703
1616147570000|2021-03-19 09:52:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1338
1616147590000|2021-03-19 09:53:10|1090|1089.6|1090.2|1089.8|1090.2|1090|1090|1089.6|3371
1616147600000|2021-03-19 09:53:20|1090.4|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1090|970
1616147620000|2021-03-19 09:53:40|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|2022
1616147630000|2021-03-19 09:53:50|1091|1090.6|1090.8|1090.4|1091|1090.8|1090.8|1090.4|2488
1616147650000|2021-03-19 09:54:10|1090.6|1090.2|1090.6|1090.4|1090.8|1090.6|1090.4|1090|8888
1616147660000|2021-03-19 09:54:20|1090.8|1090.2|1090.2|1090|1090.8|1090.2|1090|1089.6|14470
1616147670000|2021-03-19 09:54:30|1090.4||1090.2||1090.4||1090.2||0
1616147690000|2021-03-19 09:54:50|||||||||137
1616147700000|2021-03-19 09:55:00|1090|1089.2|1090.6|1090.2|1090.6|1090.2|1090|1089.2|13516
1616147710000|2021-03-19 09:55:10|1090.4||1090.4||1090.4||1090.4||0
1616147720000|2021-03-19 09:55:20|1090.6|1090.4|1090.8|1090.6|1091.2|1090.8|1090.6|1090.2|17871
1616147730000|2021-03-19 09:55:30|1091|1090.4|1090.6|1090.4|1091|1090.4|1090.4|1090|1592
1616147750000|2021-03-19 09:55:50|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1089.8|1089.6|5567
1616147760000|2021-03-19 09:56:00|1090.4|1090.2|1090.4|1090.2|1090.4|1090.2|1090.4|1090|2243
1616147780000|2021-03-19 09:56:20|1090.6|1090.4|1091.4|1091|1091.4|1091|1090.6|1090.4|7680
1616147790000|2021-03-19 09:56:30|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|0
1616147800000|2021-03-19 09:56:40|1091.6|1091.2|1091|1090.6|1091.6|1091.4|1090.6|1090.4|13791
1616147820000|2021-03-19 09:57:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|1815
1616147840000|2021-03-19 09:57:20||1091.2||1091.2||1091.2||1091.2|0
1616147860000|2021-03-19 09:57:40|1091.2|1091|1091|1090.8|1091.4|1091.2|1091|1090.6|6979
1616147870000|2021-03-19 09:57:50|1091.2|1091|1091|1090.6|1091.2|1091|1090.8|1090.6|1250
1616147880000|2021-03-19 09:58:00|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1616147890000|2021-03-19 09:58:10|||||||||400
1616147920000|2021-03-19 09:58:40|1091|1090.6|1091|1090.8|1091|1090.8|1091|1090.6|1742
1616147930000|2021-03-19 09:58:50|1090.8|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.4|45
1616147940000|2021-03-19 09:59:00|1091.2|1091|1091|1090.6|1091.2|1091|1090.8|1090.2|8492
1616147960000|2021-03-19 09:59:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091|1090.8|2203
1616147970000|2021-03-19 09:59:30|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|1512
1616147980000|2021-03-19 09:59:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1090.8|1030
1616147990000|2021-03-19 09:59:50|1091.8|1091.4|1091.8|1091.6|1091.8|1091.6|1091.8|1091.4|1076
1616148000000|2021-03-19 10:00:00|1092|1091.8|1092.4|1092.2|1092.4|1092.2|1092|1091.8|1500
1616148010000|2021-03-19 10:00:10|1092.2|1092|1092.4|1091.8|1092.4|1092.2|1092.2|1091.8|6571
1616148020000|2021-03-19 10:00:20|1092.2|1092|1092.4|1092|1092.4|1092.2|1092|1091.6|566
1616148030000|2021-03-19 10:00:30|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.6|963
1616148050000|2021-03-19 10:00:50|1092.2|1091.8|1092|1091.6|1092.2|1092|1091.8|1091.4|3392
1616148060000|2021-03-19 10:01:00|1092.2|1091.8|1092.4|1092.2|1092.6|1092.4|1092.2|1091.8|1527
1616148070000|2021-03-19 10:01:10|1092.6|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|6043
1616148100000|2021-03-19 10:01:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|1603
1616148120000|2021-03-19 10:02:00|1092.2|1092.2|1092.2|1091.8|1092.4|1092.2|1092.2|1091.8|1488
1616148130000|2021-03-19 10:02:10|1092|1091.6|1092.2|1091.8|1092.2|1091.8|1091.8|1091.4|3003
1616148140000|2021-03-19 10:02:20|1092|1091.6|1092.4|1092|1092.4|1092.2|1092|1091.6|9619
1616148160000|2021-03-19 10:02:40|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1164
1616148170000|2021-03-19 10:02:50|1092.2||1092.2||1092.2||1092.2||0
1616148180000|2021-03-19 10:03:00|1092|1091.8|1092|1091.4|1092|1091.8|1091.8|1091.4|1696
1616148190000|2021-03-19 10:03:10|1091.8|1091.6|1091.4|1091|1092|1091.6|1091.2|1091|2576
1616148200000|2021-03-19 10:03:20|1091|1090.8|1091|1090.6|1091|1091|1091|1090.6|2009
1616148210000|2021-03-19 10:03:30||1090.4||1090.4||1090.4||1090.4|0
1616148220000|2021-03-19 10:03:40|1090.8|1090.6|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|2244
1616148230000|2021-03-19 10:03:50|1090.6|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|2565
1616148240000|2021-03-19 10:04:00|1090.8|1090.6|1091|1090.8|1091|1090.8|1090.8|1090.4|12975
1616148250000|2021-03-19 10:04:10|1090.8|1090.6|1090.8|1090.2|1091|1090.6|1089.8|1089.6|57500
1616148260000|2021-03-19 10:04:20|1090.6|1090|1090.6|1090.2|1090.6|1090.4|1090.4|1090|500
1616148270000|2021-03-19 10:04:30||1090||1090||1090||1090|300
1616148290000|2021-03-19 10:04:50|1090.8|1090.2|1091|1090.8|1091|1090.8|1090.8|1090.2|2886
1616148300000|2021-03-19 10:05:00|1091.2||1091||1091.2||1091||8318
1616148310000|2021-03-19 10:05:10|1091.2|1091|1090.8|1090.4|1091.6|1091.2|1090.6|1090.2|6733
1616148320000|2021-03-19 10:05:20|1091|1090.6|1090.6|1090.2|1091|1090.8|1090.4|1090|2446
1616148330000|2021-03-19 10:05:30|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|0
1616148340000|2021-03-19 10:05:40|1090.8|1090.2|1090.6|1090.2|1090.8|1090.2|1090.6|1090.2|0
1616148350000|2021-03-19 10:05:50|1090.8|1090|1090.6|1090.4|1090.8|1090.4|1090.6|1090|0
1616148370000|2021-03-19 10:06:10|1090.4|1090.2|1090.6|1090|1090.6|1090.4|1090.4|1090|5608
1616148380000|2021-03-19 10:06:20|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1089.8|1089.4|7480
1616148390000|2021-03-19 10:06:30|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|0
1616148400000|2021-03-19 10:06:40|1089.8|1089.6|1089.4|1089|1089.8|1089.6|1089.4|1089|17582
1616148410000|2021-03-19 10:06:50|1089.2||1089.4||1089.4||1089.2||0
1616148420000|2021-03-19 10:07:00|1089.2|1088.8|1088.8|1088.4|1089.4|1088.8|1088.8|1088.2|2302
1616148430000|2021-03-19 10:07:10|1089|1088.6|1089.4|1089|1089.4|1089.2|1089|1088.6|2366
1616148440000|2021-03-19 10:07:20||1088.8||1089||1089.2||1088.8|0
1616148450000|2021-03-19 10:07:30|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1616148460000|2021-03-19 10:07:40|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|0
1616148470000|2021-03-19 10:07:50|1089|1089|1088.6|1088.2|1089.2|1089|1088.6|1088|4213
1616148480000|2021-03-19 10:08:00|1088.8|1088.4|1088.4|1087.8|1089|1088.6|1088.2|1087.8|703
1616148490000|2021-03-19 10:08:10|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|1003
1616148500000|2021-03-19 10:08:20|1088.6|1088|1089|1088.6|1089|1088.8|1088.4|1088|9571
1616148510000|2021-03-19 10:08:30|1089.2|1088.8|1089.6|1089.2|1089.6|1089.2|1089.2|1088.8|1368
1616148520000|2021-03-19 10:08:40|1089.8|1089|1089.8|1089.4|1090.2|1089.8|1089.6|1089|12525
1616148530000|2021-03-19 10:08:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.2|1089|5410
1616148540000|2021-03-19 10:09:00|1090|1089.6|1089.8|1089.6|1090|1089.8|1089.8|1089.4|4982
1616148550000|2021-03-19 10:09:10|1089.6|1089.4|1089|1088.8|1089.6|1089.4|1088.8|1088.4|5792
1616148560000|2021-03-19 10:09:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1616148570000|2021-03-19 10:09:30|1089.4|1088.8|1089.2|1088.8|1089.4|1089|1089|1088.8|1572
1616148580000|2021-03-19 10:09:40|1089|1088.6|1088.4|1088|1089|1088.6|1088|1087.6|500
1616148590000|2021-03-19 10:09:50|1088.6|1088.2|1089.2|1088.6|1089.2|1088.8|1088.6|1088.2|8675
1616148600000|2021-03-19 10:10:00|1089|1088.4|1088.6|1088|1089|1088.4|1088.4|1088|4722
1616148610000|2021-03-19 10:10:10|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1087.6|1087.4|12451
1616148630000|2021-03-19 10:10:30|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1087.6|1087.2|1306
1616148640000|2021-03-19 10:10:40|1088|1087.4|1087.8|1087.2|1088|1087.4|1087.8|1087.2|500
1616148650000|2021-03-19 10:10:50||1087.4||1087.4||1087.4||1087.2|0
1616148660000|2021-03-19 10:11:00|1088|1087.6|1088|1087.4|1088|1087.6|1088|1087.4|0
1616148670000|2021-03-19 10:11:10|1087.8|1087.2|1087|1086.6|1087.8|1087.2|1086.8|1086.6|2853
1616148680000|2021-03-19 10:11:20|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.2|1
1616148690000|2021-03-19 10:11:30|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086|470
1616148700000|2021-03-19 10:11:40|1086.8||1086.8||1086.8||1086.8||0
1616148750000|2021-03-19 10:12:30|1086.6|1086|1085.8|1085.6|1086.6|1086|1085.6|1085.2|9471
1616148760000|2021-03-19 10:12:40|1086|1085.8|1085.8|1085.4|1086.4|1085.8|1085.8|1085.4|3639
1616148770000|2021-03-19 10:12:50|1086|1085.6|1086|1085.4|1086.4|1086|1085.6|1085.4|8053
1616148780000|2021-03-19 10:13:00||1085.6||1085.4||1085.8||1085.4|1144
1616148790000|2021-03-19 10:13:10||1085.6||1085.6||1085.8||1085.6|0
1616148800000|2021-03-19 10:13:20|1086.2|1085.4|1086.2|1085.8|1086.2|1085.8|1086|1085.4|2519
1616148810000|2021-03-19 10:13:30|1086|1085.6|1085.6|1085.2|1086.8|1086.4|1085.6|1085.2|21886
1616148820000|2021-03-19 10:13:40|1085.8|1085.4|1085.6|1085.2|1086.2|1085.6|1085.6|1085|4321
1616148830000|2021-03-19 10:13:50|1086|1085|1085.4|1084.8|1086|1085.8|1084.6|1084.2|23197
1616148840000|2021-03-19 10:14:00|1085.6|1085|1086.8|1086.2|1086.8|1086.4|1085.6|1085|15519
1616148850000|2021-03-19 10:14:10|1086.6|1086|1085|1084.8|1086.8|1086.2|1085|1084.8|42502
1616148860000|2021-03-19 10:14:20|1085.2|1084.6|1085.2|1084.8|1085.4|1084.8|1084.8|1084.6|2430
1616148870000|2021-03-19 10:14:30|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|1466
1616148880000|2021-03-19 10:14:40|1085.4|1085|1085.8|1085.2|1085.8|1085.4|1085.4|1085|6441
1616148890000|2021-03-19 10:14:50|1085.6|1085|1085.8|1085.6|1085.8|1085.6|1085|1084.6|7441
1616148900000|2021-03-19 10:15:00|1086.2|1085.4|1085.4|1085|1086.2|1085.6|1085.2|1084.6|11582
1616148910000|2021-03-19 10:15:10|1085.6|1085.2|1085.4|1085|1085.8|1085.6|1085.4|1084.8|4255
1616148920000|2021-03-19 10:15:20|1085.2|1084.8|1085.6|1085|1085.8|1085.4|1085|1084.6|17278
1616148930000|2021-03-19 10:15:30|1085.8|1085.2|1086.4|1086|1086.4|1086|1085.8|1085.2|3481
1616148940000|2021-03-19 10:15:40|1086.6|1086.2|1086.2|1085.8|1087|1086.8|1086.2|1085.8|6998
1616148950000|2021-03-19 10:15:50|1086|1086|1086.2|1085.6|1086.6|1086.4|1086|1085.6|10625
1616148960000|2021-03-19 10:16:00|1086.4|1085.8|1086.2|1085.8|1086.6|1086|1086|1085.6|3516
1616148970000|2021-03-19 10:16:10|1086.4|1085.6|1086.2|1085.6|1086.6|1085.8|1086|1085.6|955
1616148980000|2021-03-19 10:16:20||1085.8||1085.8||1085.8||1085.8|0
1616148990000|2021-03-19 10:16:30|1086.4|1085.6|1087.2|1086.8|1087.2|1086.8|1086.2|1085.6|4552
1616149000000|2021-03-19 10:16:40|1087.4|1087|1088|1087.6|1088|1087.6|1087.4|1087|3723
1616149010000|2021-03-19 10:16:50|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.8|1087.2|3774
1616149020000|2021-03-19 10:17:00|1088|1087.4|1087|1086.6|1088|1087.4|1087|1086.6|9690
1616149030000|2021-03-19 10:17:10|1087.4|1086.8|1087.2|1086.8|1088|1087.8|1087.2|1086.8|5371
1616149040000|2021-03-19 10:17:20|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|3381
1616149060000|2021-03-19 10:17:40|1087|1086.6|1086.4|1086|1087|1086.6|1086.2|1086|572
1616149070000|2021-03-19 10:17:50|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|1232
1616149080000|2021-03-19 10:18:00|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|2100
1616149090000|2021-03-19 10:18:10|1086.2|1085.8|1086.6|1086|1086.6|1086.4|1086.2|1085.8|5695
1616149100000|2021-03-19 10:18:20|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|474
1616149110000|2021-03-19 10:18:30|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1616149120000|2021-03-19 10:18:40|1086.6|1086.2|1086.4|1086|1086.6|1086.4|1086|1085.8|4153
1616149130000|2021-03-19 10:18:50|1086.6|1086.2|1086.6|1085.8|1086.6|1086.2|1086.6|1085.8|0
1616149140000|2021-03-19 10:19:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|977
1616149150000|2021-03-19 10:19:10|1086.6||1086.6||1086.6||1086.6||0
1616149160000|2021-03-19 10:19:20|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1616149180000|2021-03-19 10:19:40|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|547
1616149190000|2021-03-19 10:19:50|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|0
1616149200000|2021-03-19 10:20:00|1085.8|1085.6|1085.8|1085.2|1086.2|1085.8|1085.6|1085.2|2044
1616149210000|2021-03-19 10:20:10|1086|1085.4|1085.6|1085.2|1086|1085.6|1085.4|1085|7763
1616149220000|2021-03-19 10:20:20|1086|1085.6|1085.8|1085.4|1086|1085.8|1085.8|1085.4|6044
1616149230000|2021-03-19 10:20:30|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|2105
1616149240000|2021-03-19 10:20:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|3037
1616149250000|2021-03-19 10:20:50|1086|1085.4|1086|1085.4|1086|1085.8|1085.6|1085.2|8340
1616149260000|2021-03-19 10:21:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085|273
1616149270000|2021-03-19 10:21:10|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|1100
1616149280000|2021-03-19 10:21:20|1085.8|1085.4|1085.8|1085.2|1086|1085.6|1085.8|1085.2|3000
1616149290000|2021-03-19 10:21:30|1086|1085.4|1086.2|1086|1086.2|1086|1086|1085.4|589
1616149300000|2021-03-19 10:21:40|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|500
1616149310000|2021-03-19 10:21:50||1086||1085.8||1086||1085.8|300
1616149320000|2021-03-19 10:22:00|1086.4|1086|1086.4|1086.2|1086.4|1086.2|1086.4|1086|961
1616149330000|2021-03-19 10:22:10|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086|1964
1616149340000|2021-03-19 10:22:20|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|0
1616149350000|2021-03-19 10:22:30|1086.6|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|0
1616149370000|2021-03-19 10:22:50|1086.2|1085.8|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|0
1616149380000|2021-03-19 10:23:00|1085.6|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085|1228
1616149390000|2021-03-19 10:23:10|1085.6|1085|1085.4|1085|1085.8|1085.4|1085.4|1085|500
1616149400000|2021-03-19 10:23:20|1085.2|1084.8|1084.8|1084.4|1085.2|1084.8|1084.8|1084.4|13540
1616149420000|2021-03-19 10:23:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084.2|1632
1616149440000|2021-03-19 10:24:00|1084.4|1083.6|1084.6|1084.2|1084.6|1084.2|1083.4|1083.2|32812
1616149450000|2021-03-19 10:24:10|1084.4|1084|1084.6|1084.4|1084.6|1084.4|1084.2|1084|500
1616149460000|2021-03-19 10:24:20|1084.8|1084.2|1085.2|1084.8|1085.2|1084.8|1084.8|1084.2|1107
1616149470000|2021-03-19 10:24:30|1085.4|1085|1085.4|1085|1085.6|1085.2|1085.4|1085|2239
1616149480000|2021-03-19 10:24:40|1085.6|1085.2|1085.2|1084.8|1085.8|1085.2|1085.2|1084.8|0
1616149500000|2021-03-19 10:25:00|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1084.8|0
1616149520000|2021-03-19 10:25:20|1085.6|1085.2|1086.2|1085.8|1086.2|1085.8|1085.6|1085.2|3706
1616149530000|2021-03-19 10:25:30|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1085.8|2659
1616149540000|2021-03-19 10:25:40||1085.8||1085.8||1085.8||1085.8|188
1616149560000|2021-03-19 10:26:00|1086|1085.6|1086.4|1086|1086.4|1086|1085.8|1085.4|2278
1616149570000|2021-03-19 10:26:10||1085.8||1086||1086||1085.8|0
1616149580000|2021-03-19 10:26:20|1086.2|1085.8|1086.4|1086|1086.4|1086|1086.2|1085.8|1001
1616149590000|2021-03-19 10:26:30|1086|1085.8|1087|1086.6|1087|1086.8|1086|1085.6|6418
1616149600000|2021-03-19 10:26:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1616149610000|2021-03-19 10:26:50|1087.4|1087|1087|1086.4|1087.4|1087|1086.8|1086.4|1552
1616149620000|2021-03-19 10:27:00|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|2052
1616149630000|2021-03-19 10:27:10|1086.4|1086|1086.2|1086|1086.4|1086|1086.2|1086|0
1616149640000|2021-03-19 10:27:20|1086.4||1086.2||1086.6||1086.2||2444
1616149650000|2021-03-19 10:27:30|1086.4||1086.4||1086.4||1086.4||0
1616149670000|2021-03-19 10:27:50|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|572
1616149680000|2021-03-19 10:28:00|1086.4|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086|0
1616149690000|2021-03-19 10:28:10|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086.2|2500
1616149700000|2021-03-19 10:28:20|1087|1086.4|1087|1086.6|1087|1086.8|1087|1086.4|5988
1616149730000|2021-03-19 10:28:50|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1087.2|1086.8|4795
1616149740000|2021-03-19 10:29:00|1087.6|1087.2|1087.8|1087.6|1088.2|1087.8|1087.6|1087.2|3530
1616149750000|2021-03-19 10:29:10|1088.2|1087.8|1088.2|1087.6|1088.2|1088|1087.8|1087.6|5041
1616149760000|2021-03-19 10:29:20|1088|1087.8|1088|1087.6|1088|1087.8|1087.8|1087.6|2018
1616149770000|2021-03-19 10:29:30||1087.4||1087.6||1087.6||1087.4|0
1616149780000|2021-03-19 10:29:40|1087.8|1087.4|1088.2|1087.8|1088.2|1087.8|1087.8|1087.4|1958
1616149790000|2021-03-19 10:29:50|1088|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|1191
1616149800000|2021-03-19 10:30:00|1088.2|1087.8|1088.2|1087.8|1088.4|1088.2|1087.6|1087.2|6705
1616149810000|2021-03-19 10:30:10|1088.4|1088|1088.8|1088.4|1088.8|1088.4|1088.4|1088|0
1616149840000|2021-03-19 10:30:40|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.6|1088.2|248
1616149850000|2021-03-19 10:30:50|1088.6|1088.2|1088.4|1088|1088.6|1088.4|1088.4|1088|138
1616149860000|2021-03-19 10:31:00|1088.2|1087.8|1088.2|1088|1088.2|1088|1088.2|1087.8|299
1616149870000|2021-03-19 10:31:10|1088.4|1088.2|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|2458
1616149880000|2021-03-19 10:31:20|1088.4|1088|1088.4|1088|1088.6|1088.2|1088.2|1088|5660
1616149890000|2021-03-19 10:31:30|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|0
1616149900000|2021-03-19 10:31:40|1088.6|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|598
1616149910000|2021-03-19 10:31:50|1088.4|1087.8|1088.8|1088.4|1088.8|1088.4|1088|1087.8|9164
1616149920000|2021-03-19 10:32:00|1089|1088.6|1089.2|1088.8|1089.2|1088.8|1089|1088.6|302
1616149940000|2021-03-19 10:32:20|1089|1088.6|1088.6|1088.2|1089|1088.6|1088.4|1088.2|1771
1616149950000|2021-03-19 10:32:30|1088.8||1088.6||1088.8||1088.6||0
1616149960000|2021-03-19 10:32:40|1088.8|1088.4|1089.4|1088.8|1089.6|1089.2|1088.8|1088.4|12946
1616149970000|2021-03-19 10:32:50|1089.2|1089|1088.6|1088.2|1089.6|1089.2|1088.4|1088.2|104796
1616149980000|2021-03-19 10:33:00|1088.4|1088|1088.4|1088|1088.4|1088|1088.2|1088|1636
1616149990000|2021-03-19 10:33:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|146
1616150000000|2021-03-19 10:33:20|1088.2||1088.2||1088.2||1088.2||0
1616150010000|2021-03-19 10:33:30|1088.4|1088.2|1088.2|1087.8|1088.8|1088.4|1088|1087.8|4318
1616150020000|2021-03-19 10:33:40||1087.6||1087.6||1087.6||1087.6|0
1616150030000|2021-03-19 10:33:50|1088|1087.8|1088.2|1087.8|1088.2|1088|1088|1087.6|3790
1616150040000|2021-03-19 10:34:00|1088.4|1088|1088.4|1087.8|1088.6|1088.2|1088.2|1087.8|2148
1616150050000|2021-03-19 10:34:10||1088||1088||1088||1088|0
1616150060000|2021-03-19 10:34:20|1088.2|1087.8|1087.4|1087|1088.2|1087.8|1087.4|1087|7334
1616150070000|2021-03-19 10:34:30|1087.8|1087.2|1087.8|1087.4|1088|1087.6|1087.6|1087.2|7577
1616150080000|2021-03-19 10:34:40|1088|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|644
1616150090000|2021-03-19 10:34:50|1087.4|1087|1087.6|1087.2|1088|1087.6|1087.4|1087|1831
1616150100000|2021-03-19 10:35:00|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.8|1087.4|1992
1616150110000|2021-03-19 10:35:10|1087.6|1087.2|1088|1087.4|1088|1087.4|1087.4|1087.2|1024
1616150120000|2021-03-19 10:35:20|1087.8|1087.6|1087.8|1087.6|1088|1087.8|1087.8|1087.6|1930
1616150130000|2021-03-19 10:35:30||1087.4||1087.4||1087.4||1087.4|0
1616150150000|2021-03-19 10:35:50||1087.6||1087.4||1087.6||1087.4|0
1616150160000|2021-03-19 10:36:00|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1616150170000|2021-03-19 10:36:10||1087||1087||1087||1087|0
1616150180000|2021-03-19 10:36:20|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.6|1100
1616150190000|2021-03-19 10:36:30|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|500
1616150200000|2021-03-19 10:36:40||1087||1086.8||1087||1086.8|794
1616150210000|2021-03-19 10:36:50|1087.2|1087|1087|1086.4|1087.2|1087|1086.6|1086.4|2385
1616150220000|2021-03-19 10:37:00|1087.2|1086.6|1087.2|1086.6|1087.4|1087|1087|1086.6|4863
1616150230000|2021-03-19 10:37:10|1087|1086.4|1086.4|1086|1087|1086.4|1086.4|1085.8|1434
1616150240000|2021-03-19 10:37:20|1086.2|1085.8|1086.2|1086|1086.2|1086|1086|1085.4|1774
1616150250000|2021-03-19 10:37:30|1086.4|1085.8|1087|1086.4|1087|1086.6|1086.4|1085.8|6620
1616150260000|2021-03-19 10:37:40|1086.8|1086.8|1087.2|1086.8|1087.2|1087|1086.8|1086.8|0
1616150270000|2021-03-19 10:37:50|1087|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|0
1616150280000|2021-03-19 10:38:00|1087|1086.6|1087|1086.4|1087|1086.6|1086.6|1086.4|1156
1616150290000|2021-03-19 10:38:10|1086.8||1087||1087||1086.8||0
1616150300000|2021-03-19 10:38:20|1086.8||1087||1087||1086.8||0
1616150310000|2021-03-19 10:38:30|1087.2|1086.6|1088|1087.6|1088|1087.8|1087|1086.6|6456
1616150320000|2021-03-19 10:38:40|1088.2|1087.8|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|1059
1616150330000|2021-03-19 10:38:50|1088.4|1088|1088.8|1088.6|1089|1088.6|1088.4|1087.8|3388
1616150340000|2021-03-19 10:39:00|1089|1088.8|1089|1088.6|1089.4|1089|1089|1088.6|7008
1616150360000|2021-03-19 10:39:20|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|250
1616150370000|2021-03-19 10:39:30|1089||1089||1089||1089||0
1616150390000|2021-03-19 10:39:50|1089.2|1088.6|1089.2|1088.8|1089.2|1089|1089.2|1088.6|1144
1616150400000|2021-03-19 10:40:00|1089.6|1089|1090|1089.8|1090|1089.8|1089.6|1089|3902
1616150410000|2021-03-19 10:40:10|1089.8|1089.6|1089.8|1089.2|1089.8|1089.6|1089.8|1089.2|1680
1616150420000|2021-03-19 10:40:20|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089|0
1616150430000|2021-03-19 10:40:30|1089.4|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|3806
1616150440000|2021-03-19 10:40:40|1090|1089.4|1090.4|1090|1090.4|1090|1090|1089.4|2885
1616150450000|2021-03-19 10:40:50|1090.6|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|25
1616150460000|2021-03-19 10:41:00|1090.4|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|1017
1616150470000|2021-03-19 10:41:10|1091||1091||1091||1090.8||0
1616150480000|2021-03-19 10:41:20|||||||||104
1616150490000|2021-03-19 10:41:30|1090.8|1090|1090.8|1090.4|1090.8|1090.4|1090.2|1090|8243
1616150530000|2021-03-19 10:42:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.6|1090.6|1090.2|4193
1616150540000|2021-03-19 10:42:20|1090.6|1090.2|1089.6|1089.2|1091.2|1091|1089.6|1089.2|133640
1616150550000|2021-03-19 10:42:30|1089.8|1089.4|1089.6|1089.2|1090|1089.6|1089.6|1089.2|4610
1616150560000|2021-03-19 10:42:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|1581
1616150570000|2021-03-19 10:42:50|1089.8||1090||1090||1089.8||249
1616150580000|2021-03-19 10:43:00|1090.2|1089.8|1090|1089.6|1090.4|1090|1090|1089.6|2923
1616150590000|2021-03-19 10:43:10|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|806
1616150600000|2021-03-19 10:43:20||1089.4||1089.6||1089.6||1089.4|0
1616150610000|2021-03-19 10:43:30|1089.8|1089.4|1089.2|1088.8|1089.8|1089.4|1089|1088.4|1109
1616150620000|2021-03-19 10:43:40|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.6|533
1616150630000|2021-03-19 10:43:50|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|0
1616150640000|2021-03-19 10:44:00|1089.8|1089.2|1089.8|1089.4|1090.2|1089.8|1089.8|1089.2|3342
1616150650000|2021-03-19 10:44:10|1089.6||1089.8||1089.8||1089.6||500
1616150660000|2021-03-19 10:44:20|1089.6|1089.2|1089.2|1088.8|1089.6|1089.2|1089.2|1088.8|1431
1616150670000|2021-03-19 10:44:30|1089.4||1089.4||1089.4||1089.4||0
1616150690000|2021-03-19 10:44:50|1089.2|1088.6|1089.4|1089|1089.4|1089|1089|1088.6|0
1616150700000|2021-03-19 10:45:00|1089.6|1089.2|1090.2|1089.6|1090.2|1089.6|1089.4|1089|4516
1616150710000|2021-03-19 10:45:10|1090.4|1089.8|1090.2|1089.8|1090.4|1090|1090.2|1089.8|1624
1616150720000|2021-03-19 10:45:20|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.4|1089|3066
1616150730000|2021-03-19 10:45:30|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|200
1616150740000|2021-03-19 10:45:40|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089.2|0
1616150750000|2021-03-19 10:45:50|1089.4|1089|1089.4|1089.2|1089.4|1089.2|1089.2|1088.8|1255
1616150760000|2021-03-19 10:46:00|1089.2|1089|1089.4|1088.8|1089.4|1089.2|1089.2|1088.8|423
1616150770000|2021-03-19 10:46:10|1089.2|1088.6|1088.6|1088.2|1089.2|1088.6|1088.6|1088|2090
1616150780000|2021-03-19 10:46:20|1088.4||1088.4||1088.4||1088.4||0
1616150790000|2021-03-19 10:46:30|1088.6||1088.6||1088.6||1088.6||706
1616150800000|2021-03-19 10:46:40|1088.8|1088.4|1087.8|1087.6|1088.8|1088.4|1087.8|1087.6|5115
1616150810000|2021-03-19 10:46:50|1087.6|1087.4|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|1771
1616150820000|2021-03-19 10:47:00|1087.8||1087.8||1087.8||1087.8||0
1616150830000|2021-03-19 10:47:10|1087.6|1087.4|1088|1087.6|1088.2|1087.8|1087.4|1087.4|2799
1616150840000|2021-03-19 10:47:20|1087.8|1087.4|1087.4|1087|1087.8|1087.4|1087.2|1087|4647
1616150850000|2021-03-19 10:47:30|1087.6|1087.2|1088.6|1088|1088.6|1088|1087.6|1087.2|10712
1616150860000|2021-03-19 10:47:40|1088.8|1088.2|1089.2|1088.8|1089.2|1088.8|1088.8|1088.2|2114
1616150870000|2021-03-19 10:47:50|1089.4|1089|1089.6|1089.2|1089.6|1089.2|1089.4|1089|504
1616150880000|2021-03-19 10:48:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1321
1616150890000|2021-03-19 10:48:10|1090|1089.6|1089.4|1089|1090|1089.6|1089.2|1088.8|11189
1616150900000|2021-03-19 10:48:20|1089.2|1088.8|1089.6|1089.2|1089.8|1089.2|1089.2|1088.8|205
1616150920000|2021-03-19 10:48:40|1089.8|1089|1089.6|1089|1089.8|1089|1089.2|1089|1560
1616150930000|2021-03-19 10:48:50|1089.4|1089.2|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|315
1616150940000|2021-03-19 10:49:00|1089.8|1089.6|1089.8|1089.6|1089.8|1089.6|1089.8|1089.4|44
1616150950000|2021-03-19 10:49:10|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|528
1616150960000|2021-03-19 10:49:20|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|3886
1616150970000|2021-03-19 10:49:30|1090.2|1090|1086.8|1086.6|1090.2|1090|1086.8|1086.4|35308
1616150980000|2021-03-19 10:49:40|1087|1086.8|1087|1086.6|1087.4|1086.8|1086.8|1086.6|1337
1616150990000|2021-03-19 10:49:50|1086.8|1086.4|1087.6|1087.2|1087.6|1087.2|1086.8|1086.2|9392
1616151000000|2021-03-19 10:50:00|1087.4|1087|1090.8|1090.4|1091|1090.6|1087.4|1087|65107
1616151010000|2021-03-19 10:50:10|1091|1090.2|1091.6|1091|1092|1091.6|1090.6|1090.2|28152
1616151020000|2021-03-19 10:50:20|1091.4|1090.8|1091|1090.6|1091.6|1091|1089.8|1089.4|32228
1616151030000|2021-03-19 10:50:30|1090.8|1090.4|1090.6|1090.2|1091.6|1091.2|1090.6|1090.2|21891
1616151040000|2021-03-19 10:50:40|1090.8|1090|1090.6|1090.4|1091|1090.6|1090.4|1090|14115
1616151050000|2021-03-19 10:50:50|1090.4|1090.2|1089.2|1088.8|1090.4|1090.2|1088.4|1088|30104
1616151060000|2021-03-19 10:51:00|1089.4|1089|1089|1088.6|1089.4|1089|1088.4|1088|16718
1616151070000|2021-03-19 10:51:10|1089.2|1088.8|1090|1089.8|1090.6|1090|1089.2|1088.8|30786
1616151080000|2021-03-19 10:51:20|1089.8|1089.6|1088.8|1088.4|1089.8|1089.6|1088.4|1088|17848
1616151090000|2021-03-19 10:51:30|1088.6|1088.2|1088|1087.8|1089|1088.4|1088|1087.6|2965
1616151100000|2021-03-19 10:51:40|1087.8|1087.6|1088.2|1087.8|1088.4|1088|1087.4|1087.2|24746
1616151110000|2021-03-19 10:51:50|1088.4|1088|1088.4|1088|1088.8|1088.2|1088.2|1088|13420
1616151120000|2021-03-19 10:52:00|1088.6|1088.2|1088|1087.6|1088.6|1088.2|1088|1087.6|11630
1616151130000|2021-03-19 10:52:10|1088.2|1087.8|1088.6|1088.4|1088.6|1088.4|1088|1087.6|15113
1616151140000|2021-03-19 10:52:20|1088.8|1088.6|1089|1088.4|1089.2|1088.8|1088.6|1088.4|17428
1616151150000|2021-03-19 10:52:30|1089.2|1088.6|1089.6|1089.2|1089.8|1089.2|1089.2|1088.4|6457
1616151160000|2021-03-19 10:52:40|1089.4|1089.4|1089.8|1089.6|1090|1089.6|1089.4|1089.2|18534
1616151170000|2021-03-19 10:52:50|1089.6|1089.4|1089.6|1089.4|1089.8|1089.4|1089.6|1089.2|10200
1616151180000|2021-03-19 10:53:00|1089.4|1089.2|1089.4|1089|1089.8|1089.4|1089.2|1089|5293
1616151190000|2021-03-19 10:53:10|1089.2|1088.8|1089|1088.6|1089.8|1089.4|1088.8|1088.6|30840
1616151200000|2021-03-19 10:53:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.6|1088.4|12399
1616151210000|2021-03-19 10:53:30|1089.2|1088.8|1088.2|1088|1089.2|1088.8|1088.2|1088|5411
1616151220000|2021-03-19 10:53:40|1088.4|1088.2|1088.4|1088.2|1088.6|1088.2|1088.2|1087.8|16161
1616151230000|2021-03-19 10:53:50|1088.6|1088.4|1089.2|1088.8|1089.4|1088.8|1088.6|1088.4|11789
1616151240000|2021-03-19 10:54:00|1089|1088.6|1089.2|1089|1089.4|1089|1089|1088.6|3945
1616151250000|2021-03-19 10:54:10|1089|1088.8|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|19207
1616151260000|2021-03-19 10:54:20|1088.4|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088.2|9603
1616151270000|2021-03-19 10:54:30|1089|1088.6|1089.8|1089.4|1090.2|1090|1088.6|1088.2|45108
1616151280000|2021-03-19 10:54:40|1089.6|1089.2|1088.2|1087.8|1089.6|1089.2|1088.2|1087.8|39789
1616151290000|2021-03-19 10:54:50|1088.6|1088|1088.6|1088.2|1089.6|1089|1088.4|1087.8|41190
1616151300000|2021-03-19 10:55:00|1088.8|1088|1089|1088.6|1089|1088.6|1088.6|1088|6132
1616151310000|2021-03-19 10:55:10|1088.8|1088.4|1089.4|1089|1089.6|1089.2|1088.8|1088.4|25037
1616151320000|2021-03-19 10:55:20|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.2|1088.8|23035
1616151330000|2021-03-19 10:55:30|1089.6|1088.8|1089.4|1089|1089.6|1089.2|1089.2|1088.8|2961
1616151340000|2021-03-19 10:55:40|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1089|12572
1616151350000|2021-03-19 10:55:50|1089.6|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1089|25142
1616151360000|2021-03-19 10:56:00|1089.6|1089.2|1089|1088.8|1089.6|1089.2|1089|1088.8|17142
1616151370000|2021-03-19 10:56:10|1088.8|1088.6|1089|1088.8|1089.4|1089|1088.8|1088.4|18211
1616151380000|2021-03-19 10:56:20|1088.8|1088.6|1088.2|1087.8|1088.8|1088.6|1088|1087.6|17430
1616151390000|2021-03-19 10:56:30|1088.4|1087.6|1088.4|1088|1088.8|1088.6|1088.2|1087.6|38045
1616151400000|2021-03-19 10:56:40|1088.6|1088.2|1088|1087.6|1088.6|1088.2|1087.8|1087.4|23382
1616151410000|2021-03-19 10:56:50|1087.8|1087.4|1087.8|1087.4|1088|1087.6|1087.4|1087.2|23123
1616151420000|2021-03-19 10:57:00|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087.6|1087.2|5420
1616151430000|2021-03-19 10:57:10|1087.6|1087.2|1087.8|1087.4|1087.8|1087.4|1087|1086.6|28010
1616151440000|2021-03-19 10:57:20|1087.6|1087.2|1087.4|1087|1087.8|1087.4|1087|1086.8|15162
1616151450000|2021-03-19 10:57:30|1087.6|1087.2|1087|1086.6|1087.6|1087.2|1086.8|1086.6|10850
1616151460000|2021-03-19 10:57:40|1087.2|1086.8|1086.8|1086.4|1087.2|1086.8|1086.4|1086.2|28279
1616151470000|2021-03-19 10:57:50|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.2|1086|24556
1616151480000|2021-03-19 10:58:00|1086.8|1086.4|1086.6|1086.4|1087|1086.6|1086.4|1086|7378
1616151490000|2021-03-19 10:58:10|1086.8|1086.6|1086.8|1086.4|1087.2|1087|1086.8|1086.4|66990
1616151500000|2021-03-19 10:58:20|1087|1086.6|1086.6|1086.2|1087|1086.8|1086.4|1086.2|18023
1616151510000|2021-03-19 10:58:30|1086.4|1086|1087|1086.6|1087|1086.8|1086.4|1086|31000
1616151520000|2021-03-19 10:58:40|1087.2|1086.8|1087.4|1087.2|1087.8|1087.4|1087.2|1086.8|43853
1616151530000|2021-03-19 10:58:50|1087.2|1087|1087.2|1086.8|1087.2|1087|1087|1086.6|13251
1616151540000|2021-03-19 10:59:00|1087|1087|1085.6|1085.2|1087|1087|1085.4|1085.2|75069
1616151550000|2021-03-19 10:59:10|1085.4|1085.4|1085.4|1085|1085.8|1085.6|1085.2|1085|30012
1616151560000|2021-03-19 10:59:20|1085.2|1084.8|1085.4|1085|1085.6|1085.2|1084.6|1084.4|17051
1616151570000|2021-03-19 10:59:30|1085.6|1084.8|1086.2|1085.8|1086.4|1086|1085.2|1084.8|17927
1616151580000|2021-03-19 10:59:40|1086|1085.6|1085.8|1085.6|1086.4|1086|1085.2|1085|28718
1616151590000|2021-03-19 10:59:50|1085.6|1085.4|1085.8|1085.4|1086|1085.6|1085.2|1084.8|13108
1616151600000|2021-03-19 11:00:00|1086||1085.8||1086||1085.8||3603
1616151610000|2021-03-19 11:00:10|1085.6||1085.6||1085.6||1085.6||0
1616151620000|2021-03-19 11:00:20|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|6403
1616151630000|2021-03-19 11:00:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|700
1616151640000|2021-03-19 11:00:40|1086|1084.8|1085.4|1085|1086.4|1085.8|1085.4|1084.8|31130
1616151650000|2021-03-19 11:00:50|1085.2|1084.6|1085|1084.6|1085.2|1084.8|1085|1084.6|4200
1616151660000|2021-03-19 11:01:00|1084.8|1084.4|1085|1084.6|1085.2|1084.8|1084.8|1084.4|6273
1616151670000|2021-03-19 11:01:10|1085.2|1085|1085.4|1085|1085.4|1085.2|1085.2|1084.8|3239
1616151680000|2021-03-19 11:01:20|1086|1085.2|1085.2|1084.8|1086.2|1085.6|1085.2|1084.8|11275
1616151690000|2021-03-19 11:01:30|1085|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.4|7388
1616151700000|2021-03-19 11:01:40|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|1089
1616151710000|2021-03-19 11:01:50|1085|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|686
1616151720000|2021-03-19 11:02:00|1085.4|1084.6|1085.2|1084.6|1085.4|1085|1085|1084.4|2471
1616151730000|2021-03-19 11:02:10|1085.4|1084.8|1085|1084.4|1085.4|1085.2|1085|1084.4|1749
1616151740000|2021-03-19 11:02:20|1085.2|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|2546
1616151750000|2021-03-19 11:02:30|1084.8|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.8|1481
1616151760000|2021-03-19 11:02:40|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.6|2003
1616151770000|2021-03-19 11:02:50|1085|1084.4|1085.8|1085.2|1086|1085.4|1084.6|1084|25296
1616151780000|2021-03-19 11:03:00|1086|1085.4|1086|1085.4|1086.6|1086.2|1086|1085.4|8601
1616151790000|2021-03-19 11:03:10|1086.2|1085.6|1086.6|1086.2|1086.8|1086.2|1086.2|1085.6|1631
1616151800000|2021-03-19 11:03:20|1086.8||1086.8||1087||1086.8||0
1616151810000|2021-03-19 11:03:30|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|0
1616151820000|2021-03-19 11:03:40|1086.8|1086.4|1087|1086.6|1087.2|1086.6|1086.8|1086.4|2832
1616151830000|2021-03-19 11:03:50|1087.2|1086.8|1087.6|1087|1087.6|1087|1087|1086.8|500
1616151840000|2021-03-19 11:04:00|1087.4|1086.8|1087.8|1087.4|1088|1087.4|1087|1086.6|7305
1616151850000|2021-03-19 11:04:10|1087.4|1087.2|1087.8|1087.4|1088.4|1087.8|1087.4|1087.2|7996
1616151860000|2021-03-19 11:04:20|1088|1087.6|1088|1087.6|1088|1087.6|1087.6|1087.4|2855
1616151870000|2021-03-19 11:04:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|877
1616151880000|2021-03-19 11:04:40|1087.6|1087.2|1087.4|1086.6|1087.6|1087.2|1087|1086.6|907
1616151890000|2021-03-19 11:04:50|1086.8|1086.8|1087.4|1086.8|1087.4|1086.8|1086.8|1086.6|566
1616151900000|2021-03-19 11:05:00|1086.8|1086.6|1086.8|1086.4|1087.2|1086.6|1086.6|1086.2|6711
1616151910000|2021-03-19 11:05:10|1086.6|1086.2|1085.8|1085.4|1086.8|1086.4|1085.8|1085.2|10916
1616151920000|2021-03-19 11:05:20|1085.6|1085.2|1084.8|1084.4|1085.6|1085.2|1084.8|1084.4|1115
1616151930000|2021-03-19 11:05:30|1085|1084.6|1085.6|1085.2|1085.8|1085.2|1085|1084.6|4864
1616151940000|2021-03-19 11:05:40|1085.4|1085|1085.8|1085.2|1086|1085.6|1085.4|1085|4723
1616151950000|2021-03-19 11:05:50|1085.6|1085|1086.4|1086|1086.6|1086.2|1085.4|1085|23725
1616151960000|2021-03-19 11:06:00|1086.6|1086.2|1086.4|1086.2|1086.8|1086.4|1086.4|1086.2|2212
1616151970000|2021-03-19 11:06:10|1086.6|1086.4|1087|1086.6|1087|1086.8|1086.6|1086.4|901
1616151980000|2021-03-19 11:06:20|1087.2||1087||1087.2||1087||0
1616151990000|2021-03-19 11:06:30|1087.2|1086.8|1087.2|1086.6|1087.6|1087.2|1087.2|1086.6|1675
1616152000000|2021-03-19 11:06:40||1086.8||1086.6||1086.8||1086.6|0
1616152010000|2021-03-19 11:06:50|1086.8|1086.8|1087|1086.6|1087.2|1086.8|1086.8|1086.6|2800
1616152020000|2021-03-19 11:07:00|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1616152030000|2021-03-19 11:07:10|1087|1086.6|1086.2|1085.8|1087|1086.6|1085.8|1085.6|30114
1616152040000|2021-03-19 11:07:20|1085.8|1085.6|1086.2|1086|1086.2|1086|1085.8|1085.6|589
1616152050000|2021-03-19 11:07:30|1086|1085.8|1085.6|1085.2|1086.2|1085.8|1085.6|1085.2|5855
1616152060000|2021-03-19 11:07:40|1085.8|1085.4|1085.8|1085.4|1086.2|1085.8|1085.8|1085.4|500
1616152070000|2021-03-19 11:07:50|1086|1085.6|1086|1085.6|1086.2|1085.8|1085.8|1085.4|3441
1616152080000|2021-03-19 11:08:00|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|4200
1616152100000|2021-03-19 11:08:20|1086.2|1085.8|1086|1085.6|1086.2|1085.8|1085.6|1085.4|3088
1616152130000|2021-03-19 11:08:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.4|1603
1616152140000|2021-03-19 11:09:00|1085.6|1085.4|1085.8|1085.4|1086|1085.6|1085.6|1085.4|529
1616152150000|2021-03-19 11:09:10|1085.6|1085.2|1085.2|1084.8|1085.8|1085.2|1085|1084.6|1978
1616152160000|2021-03-19 11:09:20||1084.6||1084.8||1084.8||1084.6|0
1616152180000|2021-03-19 11:09:40|1085.4|1085|1085.6|1085.2|1085.6|1085.2|1085.2|1084.8|8562
1616152190000|2021-03-19 11:09:50|1085.4|1085.4|1085.8|1085.4|1085.8|1085.4|1085.4|1085.4|926
1616152200000|2021-03-19 11:10:00|1086|1085.6|1086.6|1086|1086.6|1086|1086|1085.6|396
1616152210000|2021-03-19 11:10:10|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.8|2740
1616152220000|2021-03-19 11:10:20|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1085.8|1085.6|892
1616152230000|2021-03-19 11:10:30|1086.2||1086.2||1086.2||1086.2||0
1616152240000|2021-03-19 11:10:40|1086|1085.8|1085.6|1085.2|1086|1086|1085.6|1085.2|16323
1616152250000|2021-03-19 11:10:50|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|500
1616152260000|2021-03-19 11:11:00|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.6|1085.4|6848
1616152270000|2021-03-19 11:11:10|1086.2|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.6|1760
1616152280000|2021-03-19 11:11:20|1086.2|1085.8|1086.6|1086.2|1086.8|1086.4|1086.2|1085.8|1440
1616152290000|2021-03-19 11:11:30|1086.4|1086|1086.2|1085.6|1086.4|1086|1086.2|1085.6|829
1616152300000|2021-03-19 11:11:40|1086|1085.8|1086|1085.6|1086.4|1085.8|1086|1085.6|0
1616152310000|2021-03-19 11:11:50|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086|1085.6|0
1616152320000|2021-03-19 11:12:00|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1085.8|1085.6|1439
1616152330000|2021-03-19 11:12:10|1086.2|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|0
1616152340000|2021-03-19 11:12:20|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|1066
1616152350000|2021-03-19 11:12:30|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|500
1616152360000|2021-03-19 11:12:40|1085.8|1085.4|1086|1085.4|1086.2|1085.6|1085.6|1085.4|4270
1616152370000|2021-03-19 11:12:50|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.6|1085.2|0
1616152380000|2021-03-19 11:13:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|62
1616152390000|2021-03-19 11:13:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|1272
1616152400000|2021-03-19 11:13:20|1085.6|1085.4|1086.2|1085.6|1086.2|1086|1085.6|1085.4|4929
1616152410000|2021-03-19 11:13:30|1086|1085.4|1086.6|1086.2|1086.8|1086.4|1085.8|1085.4|11450
1616152420000|2021-03-19 11:13:40|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|259
1616152440000|2021-03-19 11:14:00|1086.8|1086.2|1087|1086.6|1087.2|1086.8|1086.8|1086.2|4829
1616152450000|2021-03-19 11:14:10|1086.8|1086.8|1087.4|1087|1087.4|1087|1086.8|1086.6|2902
1616152460000|2021-03-19 11:14:20|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|2439
1616152470000|2021-03-19 11:14:30|1087.2||1087.2||1087.2||1087.2||0
1616152480000|2021-03-19 11:14:40|1087|1086.4|1087|1086.4|1087|1086.4|1086.6|1086.4|715
1616152490000|2021-03-19 11:14:50|1086.8|1086.2|1086.6|1086|1086.8|1086.4|1086.4|1086|2739
1616152500000|2021-03-19 11:15:00|1086.4||1086.6||1086.6||1086.4||0
1616152510000|2021-03-19 11:15:10|1086.4|1086.2|1087.2|1086.8|1087.2|1086.8|1086.4|1086.2|2741
1616152520000|2021-03-19 11:15:20|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|545
1616152530000|2021-03-19 11:15:30|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|1426
1616152540000|2021-03-19 11:15:40|1086.8|1086.2|1086.2|1085.8|1086.8|1086.2|1086.2|1085.8|1389
1616152550000|2021-03-19 11:15:50|1086.4|1086|1086.8|1086.4|1086.8|1086.4|1086|1085.8|2510
1616152560000|2021-03-19 11:16:00|1087||1087||1087||1087||0
1616152570000|2021-03-19 11:16:10|1086.8|1086.6|1086.4|1085.8|1086.8|1086.6|1086.2|1085.8|4165
1616152580000|2021-03-19 11:16:20|1086.2||1086.4||1086.4||1086.2||0
1616152590000|2021-03-19 11:16:30|1086.2|1086|1086.6|1086.2|1086.8|1086.4|1086|1085.8|8093
1616152600000|2021-03-19 11:16:40|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.2|2671
1616152610000|2021-03-19 11:16:50|1086.8|1086.8|1086.6|1086.2|1087|1086.8|1086.4|1086|3037
1616152620000|2021-03-19 11:17:00|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.2|1085.8|1111
1616152630000|2021-03-19 11:17:10|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|0
1616152640000|2021-03-19 11:17:20|1086.8|1086|1086.6|1086.2|1086.8|1086.2|1086.6|1086|1243
1616152650000|2021-03-19 11:17:30|1086.8|1086|1086.6|1086.2|1086.8|1086.4|1086.6|1086|3178
1616152660000|2021-03-19 11:17:40|1086.8|1086.4|1087.2|1086.8|1087.4|1087|1086.8|1086.4|14294
1616152670000|2021-03-19 11:17:50|1087|1086.6|1087|1086.4|1087.2|1086.6|1086.6|1086.4|675
1616152680000|2021-03-19 11:18:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086|3092
1616152690000|2021-03-19 11:18:10|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.4|1085.8|0
1616152700000|2021-03-19 11:18:20|1086.2|1085.6|1086.2|1085.6|1086.4|1085.6|1086|1085.6|0
1616152720000|2021-03-19 11:18:40||1085.8||1085.6||1085.8||1085.6|1338
1616152740000|2021-03-19 11:19:00|1086.4|1085.8|1086.2|1086|1086.6|1086.2|1086.2|1085.8|1756
1616152750000|2021-03-19 11:19:10||1085.8||1086||1086||1085.8|1328
1616152760000|2021-03-19 11:19:20||1085.8||1085.8||1085.8||1085.8|0
1616152780000|2021-03-19 11:19:40|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.4|1086|1525
1616152790000|2021-03-19 11:19:50|1086.2|1085.8|1085.6|1085|1086.2|1085.8|1085.4|1085|2473
1616152800000|2021-03-19 11:20:00|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1084.8|1084.4|4041
1616152810000|2021-03-19 11:20:10|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1085|1084.4|0
1616152820000|2021-03-19 11:20:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1616152830000|2021-03-19 11:20:30|1085|1084.4|1084.8|1084.2|1085.2|1084.6|1084.6|1084.2|5002
1616152840000|2021-03-19 11:20:40|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|0
1616152850000|2021-03-19 11:20:50|1084.6|1084.4|1085.4|1085|1085.4|1085|1084.6|1084.4|7024
1616152860000|2021-03-19 11:21:00|1085.2|1084.8|1085.8|1085.2|1085.8|1085.4|1085|1084.6|7742
1616152870000|2021-03-19 11:21:10|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1616152880000|2021-03-19 11:21:20|1086|1085.4|1085.6|1085.2|1086|1085.4|1085.4|1085|479
1616152890000|2021-03-19 11:21:30|1085.8|1085|1085.6|1085|1085.8|1085|1085.6|1085|0
1616152900000|2021-03-19 11:21:40|1085.4|1085.2|1085.4|1085|1085.4|1085.2|1085.4|1085|500
1616152920000|2021-03-19 11:22:00|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|439
1616152930000|2021-03-19 11:22:10|1085|1084.6|1085.2|1084.6|1085.2|1084.6|1085|1084.4|537
1616152940000|2021-03-19 11:22:20||1084.8||1084.6||1084.8||1084.6|0
1616152950000|2021-03-19 11:22:30|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.4|0
1616152960000|2021-03-19 11:22:40|1084.8|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.2|0
1616152970000|2021-03-19 11:22:50|1085||1085||1085||1084.8||0
1616152980000|2021-03-19 11:23:00||1084.6||1084.8||1084.8||1084.6|500
1616153000000|2021-03-19 11:23:20|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1084.8|1084.6|1345
1616153010000|2021-03-19 11:23:30|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|0
1616153020000|2021-03-19 11:23:40||1084.8||1084.8||1084.8||1084.8|0
1616153030000|2021-03-19 11:23:50|1085.2|1085|1085.2|1084.6|1085.4|1085|1085|1084.6|2733
1616153040000|2021-03-19 11:24:00|1085||1085.2||1085.2||1085||0
1616153060000|2021-03-19 11:24:20|1085||1085||1085||1085||0
1616153090000|2021-03-19 11:24:50|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.2|1083.8|10770
1616153100000|2021-03-19 11:25:00|1084.2|1083.8|1084|1083.4|1084.4|1084|1084|1083.4|3793
1616153110000|2021-03-19 11:25:10|1084.2|1083.6|1084.4|1084|1084.4|1084|1084|1083.6|1965
1616153120000|2021-03-19 11:25:20|1084.2|1083.6|1083.6|1083|1084.2|1083.6|1083.6|1083|7786
1616153130000|2021-03-19 11:25:30|1083.4|1082.8|1083.4|1082.8|1083.6|1083.4|1082.8|1082.4|9784
1616153140000|2021-03-19 11:25:40|1083.6|1083|1083.8|1083.2|1084|1083.6|1083.6|1083|2307
1616153150000|2021-03-19 11:25:50|1084|1083.8|1084.4|1084|1084.6|1084.2|1084|1083.6|3490
1616153160000|2021-03-19 11:26:00|1084.6|1084.2|1085.2|1084.8|1085.4|1084.8|1084.4|1084|2029
1616153170000|2021-03-19 11:26:10|1085.4|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|1569
1616153180000|2021-03-19 11:26:20|1085|1084.6|1085|1084.6|1085.2|1085|1085|1084.4|1499
1616153190000|2021-03-19 11:26:30|1085.2|1084.4|1085.2|1084.6|1085.4|1085|1085|1084.4|4657
1616153200000|2021-03-19 11:26:40|1085|1084.4|1084.8|1084.2|1085|1084.6|1084.6|1084.2|2459
1616153210000|2021-03-19 11:26:50|1084.6||1084.8||1084.8||1084.6||0
1616153230000|2021-03-19 11:27:10|1085|1084.4|1085|1084.6|1085.2|1084.6|1085|1084.4|0
1616153260000|2021-03-19 11:27:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|500
1616153270000|2021-03-19 11:27:50|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|3374
1616153280000|2021-03-19 11:28:00|1085|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|733
1616153290000|2021-03-19 11:28:10|1085.4||1085.4||1085.4||1085.4||0
1616153300000|2021-03-19 11:28:20|1085.2|1084.6|1085.4|1085.2|1085.4|1085.2|1085|1084.6|8431
1616153310000|2021-03-19 11:28:30|1085.6|1085.4|1086.2|1085.8|1086.6|1086.2|1085.6|1085.4|9364
1616153320000|2021-03-19 11:28:40|1086.4|1085.6|1086|1085.6|1086.4|1085.6|1086|1085.6|0
1616153330000|2021-03-19 11:28:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|146
1616153340000|2021-03-19 11:29:00|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|850
1616153350000|2021-03-19 11:29:10|1086|1086|1085.6|1085.4|1086.2|1086|1085.2|1084.8|99748
1616153360000|2021-03-19 11:29:20|1085.4|1085.2|1085.6|1084.8|1085.6|1085.2|1085.2|1084.8|1500
1616153370000|2021-03-19 11:29:30|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1084.8|4248
1616153380000|2021-03-19 11:29:40|1085.4|1085|1085.2|1084.8|1085.4|1085|1085|1084.8|390
1616153400000|2021-03-19 11:30:00|1085.4||1085.4||1085.4||1085.2||0
1616153410000|2021-03-19 11:30:10|1085.2||1085.4||1085.4||1085.2||0
1616153420000|2021-03-19 11:30:20|1085.2||1085.2||1085.2||1085.2||0
1616153430000|2021-03-19 11:30:30|1085.4|1085|1085.2|1084.6|1085.4|1085.2|1085.2|1084.6|2554
1616153440000|2021-03-19 11:30:40|1085||1085||1085||1085||0
1616153450000|2021-03-19 11:30:50|1084.8|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|200
1616153460000|2021-03-19 11:31:00|1085||1085||1085||1085||0
1616153480000|2021-03-19 11:31:20|1085.2|1085|1085|1084.6|1085.2|1085|1085|1084.6|1234
1616153490000|2021-03-19 11:31:30|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|986
1616153500000|2021-03-19 11:31:40|1085|1084.4|1084.8|1084.2|1085.2|1084.6|1084.8|1084.2|3021
1616153510000|2021-03-19 11:31:50|1085|1084.8|1085.4|1085|1085.4|1085|1085|1084.2|1521
1616153520000|2021-03-19 11:32:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|1287
1616153530000|2021-03-19 11:32:10|1085.2||1085||1085.2||1085||682
1616153560000|2021-03-19 11:32:40|1085.2||1085||1085.2||1085||0
1616153570000|2021-03-19 11:32:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085|1084.8|0
1616153580000|2021-03-19 11:33:00|1085.2|1084.8|1085.6|1085|1085.6|1085.2|1085.2|1084.8|3024
1616153590000|2021-03-19 11:33:10|1085.4||1085.6||1085.6||1085.4||0
1616153610000|2021-03-19 11:33:30|1085.4|1085.2|1085.6|1085.4|1085.6|1085.4|1085.4|1085.2|580
1616153630000|2021-03-19 11:33:50|1085.8||1085.8||1086||1085.8||400
1616153640000|2021-03-19 11:34:00|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|543
1616153660000|2021-03-19 11:34:20||1085.8||1085.8||1085.8||1085.8|0
1616153670000|2021-03-19 11:34:30|1085.8|1085.6|1085.4|1085|1085.8|1085.6|1085.4|1085|16362
1616153680000|2021-03-19 11:34:40|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.2|1085|2200
1616153690000|2021-03-19 11:34:50|1085.2|1084.8|1085.4|1085.2|1085.4|1085.2|1085.2|1084.8|1653
1616153700000|2021-03-19 11:35:00|1085.2|1085|1084.4|1084|1085.2|1085|1084.4|1084|1444
1616153710000|2021-03-19 11:35:10|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|2499
1616153720000|2021-03-19 11:35:20|1084|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|1275
1616153730000|2021-03-19 11:35:30|1084.2|1083.8|1084.2|1083.8|1084.4|1084|1084|1083.8|4567
1616153740000|2021-03-19 11:35:40|1084|1083.4|1083.8|1083.4|1084|1083.6|1083.8|1083.4|4614
1616153750000|2021-03-19 11:35:50|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|272
1616153760000|2021-03-19 11:36:00|1083.6|1083.2|1083.4|1083|1083.6|1083.2|1083.4|1083|0
1616153770000|2021-03-19 11:36:10|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|500
1616153780000|2021-03-19 11:36:20|1083.4||1083.4||1083.6||1083.4||0
1616153790000|2021-03-19 11:36:30|1083.6||1083.6||1083.6||1083.6||0
1616153810000|2021-03-19 11:36:50||1083.2||1083.2||1083.2||1083.2|0
1616153820000|2021-03-19 11:37:00|1083.4|1083|1083.8|1083.4|1083.8|1083.4|1083.2|1083|5051
1616153830000|2021-03-19 11:37:10|1083.6|1083.2|1084|1083.6|1084|1083.6|1083.6|1083.2|620
1616153840000|2021-03-19 11:37:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|0
1616153860000|2021-03-19 11:37:40|1083.8||1084||1084||1083.8||307
1616153870000|2021-03-19 11:37:50|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.8|1563
1616153880000|2021-03-19 11:38:00|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1084|318
1616153890000|2021-03-19 11:38:10|1084.6|1084.2|1084.8|1084.4|1085|1084.4|1084.6|1084.2|1114
1616153900000|2021-03-19 11:38:20|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.4|1084|4818
1616153910000|2021-03-19 11:38:30|1084.4|1084|1084|1083.6|1084.6|1084|1084|1083.4|2454
1616153930000|2021-03-19 11:38:50|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084.2|1083.8|1080
1616153940000|2021-03-19 11:39:00|1084.2||1084.2||1084.4||1084.2||0
1616153950000|2021-03-19 11:39:10|1084|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1616153960000|2021-03-19 11:39:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1052
1616153970000|2021-03-19 11:39:30||1083.6||1083.6||1083.6||1083.6|0
1616153980000|2021-03-19 11:39:40|1084.4|1084.2|1083.8|1083.6|1084.4|1084.2|1083.8|1083.4|2648
1616153990000|2021-03-19 11:39:50|1083.6|1083.4|1084.4|1083.8|1084.4|1083.8|1083.6|1083.2|1540
1616154000000|2021-03-19 11:40:00|1084.6|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1083.8|1778
1616154010000|2021-03-19 11:40:10|1084.6|1084|1084.6|1084|1084.8|1084.4|1084.6|1084|2229
1616154020000|2021-03-19 11:40:20|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.4|1084.2|500
1616154030000|2021-03-19 11:40:30|1084.8|1084|1084.8|1084.4|1084.8|1084.4|1084.8|1084|2778
1616154040000|2021-03-19 11:40:40|1084.6|1084.2|1084.6|1084|1084.6|1084.4|1084.6|1084|68
1616154050000|2021-03-19 11:40:50|1084.4|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084|5064
1616154060000|2021-03-19 11:41:00|1085|1084.4|1085.2|1084.8|1085.2|1084.8|1085|1084.4|0
1616154070000|2021-03-19 11:41:10|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|959
1616154080000|2021-03-19 11:41:20|1085.4|1085|1085|1084.4|1085.4|1085|1085|1084.4|1291
1616154090000|2021-03-19 11:41:30|1084.8|1084.6|1085.4|1085|1085.4|1085|1084.6|1084.2|16330
1616154120000|2021-03-19 11:42:00|1085.2|1084.8|1084.8|1084.2|1085.4|1085|1084.8|1084.2|5196
1616154130000|2021-03-19 11:42:10|1084.6|1084.4|1084.8|1084.2|1085|1084.6|1084.6|1084.2|5500
1616154140000|2021-03-19 11:42:20|1084.6|1084.6|1084.4|1084|1084.8|1084.6|1084.4|1084|9670
1616154150000|2021-03-19 11:42:30|1084.6|1084.2|1084.4|1084|1084.8|1084.2|1084.4|1084|679
1616154160000|2021-03-19 11:42:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1616154170000|2021-03-19 11:42:50|1084.6|1084.4|1084.6|1084|1084.6|1084.4|1084.2|1083.8|6882
1616154180000|2021-03-19 11:43:00|1084.4|1083.8|1083.4|1082.8|1084.6|1084.2|1083.2|1082.8|11030
1616154190000|2021-03-19 11:43:10|1083.6|1083|1083.4|1083|1083.6|1083.2|1083.4|1082.8|1100
1616154230000|2021-03-19 11:43:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|4756
1616154240000|2021-03-19 11:44:00|1083|1083|1082.6|1082.2|1083|1083|1082.6|1082|11871
1616154250000|2021-03-19 11:44:10|1082.4|1082|1082.2|1081.8|1082.4|1082|1082|1081.8|8713
1616154260000|2021-03-19 11:44:20|1081.8|1081.4|1080.2|1080|1081.8|1081.4|1080.2|1080|39895
1616154270000|2021-03-19 11:44:30|1080|1079.8|1079.6|1079.2|1080|1079.8|1079|1078.4|50532
1616154280000|2021-03-19 11:44:40|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.2|1868
1616154300000|2021-03-19 11:45:00|1080.2|1079.8|1080.6|1080|1080.6|1080.2|1080.2|1079.8|1258
1616154310000|2021-03-19 11:45:10|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080.2|1079.6|108
1616154320000|2021-03-19 11:45:20|1080.4|1080|1080.2|1079.6|1080.6|1080|1080.2|1079.6|2941
1616154330000|2021-03-19 11:45:30|1080|1079.4|1080.2|1079.8|1080.2|1079.8|1079.4|1079.2|2821
1616154340000|2021-03-19 11:45:40|1080|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.4|6030
1616154350000|2021-03-19 11:45:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1664
1616154360000|2021-03-19 11:46:00|1079.4|1079|1080.2|1079.8|1080.4|1080|1079.4|1079|7037
1616154370000|2021-03-19 11:46:10|1080||1080.4||1080.4||1080||200
1616154380000|2021-03-19 11:46:20|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|1284
1616154390000|2021-03-19 11:46:30|1080.2|1079.4|1080|1079.6|1080.4|1079.8|1080|1079.4|1000
1616154400000|2021-03-19 11:46:40|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1080.2|1079.8|390
1616154410000|2021-03-19 11:46:50|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|1719
1616154420000|2021-03-19 11:47:00|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1080.8|1080.4|1171
1616154440000|2021-03-19 11:47:20|1080.8|1080.8|1081|1080.4|1081|1080.8|1080.8|1080.4|100
1616154460000|2021-03-19 11:47:40|1080.8|1080.2|1080.6|1080.2|1080.8|1080.6|1080.6|1080.2|2612
1616154470000|2021-03-19 11:47:50|1080.4|1080|1080.4|1080|1080.8|1080.2|1080.4|1080|3074
1616154480000|2021-03-19 11:48:00|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|998
1616154490000|2021-03-19 11:48:10|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|565
1616154500000|2021-03-19 11:48:20|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1916
1616154530000|2021-03-19 11:48:50|1080.6|1080.2|1080.4|1080|1081|1080.6|1080.2|1080|5842
1616154540000|2021-03-19 11:49:00|1080.6||1080.6||1080.6||1080.4||0
1616154550000|2021-03-19 11:49:10|1080.8|1080.2|1081.2|1080.8|1081.2|1080.8|1080.8|1080.2|0
1616154590000|2021-03-19 11:49:50||1081||1080.8||1081||1080.8|1759
1616154600000|2021-03-19 11:50:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|226
1616154610000|2021-03-19 11:50:10|1080.6||1080.6||1080.6||1080.6||240
1616154620000|2021-03-19 11:50:20|1080.8|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|0
1616154630000|2021-03-19 11:50:30|1081.2|1080.8|1081.4|1081|1081.8|1081.4|1081.2|1080.8|5103
1616154640000|2021-03-19 11:50:40|1081.2|1080.8|1081|1080.6|1081.4|1080.8|1080.8|1080.4|868
1616154660000|2021-03-19 11:51:00|1080.6|1080.4|1080.6|1080|1080.6|1080.4|1080.4|1079.8|3336
1616154680000|2021-03-19 11:51:20|1080.8|1080.2|1081|1080.4|1081.2|1080.8|1080.8|1080.2|7930
1616154690000|2021-03-19 11:51:30|1080.8|1080.2|1079.8|1079.4|1080.8|1080.2|1079.6|1079.2|1784
1616154700000|2021-03-19 11:51:40||1079.2||1079.2||1079.2||1079.2|0
1616154710000|2021-03-19 11:51:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|4990
1616154720000|2021-03-19 11:52:00||1079.6||1079.8||1079.8||1079.6|0
1616154730000|2021-03-19 11:52:10|1079.8|1079.6|1080|1079.4|1080.2|1079.6|1079.6|1079.2|3586
1616154740000|2021-03-19 11:52:20||1079.6||1079.4||1079.6||1079.4|300
1616154750000|2021-03-19 11:52:30||1079.6||1079.6||1079.6||1079.6|0
1616154760000|2021-03-19 11:52:40||1079.4||1079.4||1079.4||1079.4|0
1616154770000|2021-03-19 11:52:50||1079.6||1079.4||1079.6||1079.4|0
1616154780000|2021-03-19 11:53:00|1079.8|1079.6|1080.8|1080.4|1080.8|1080.4|1079.8|1079.6|1645
1616154790000|2021-03-19 11:53:10|1081|1080.6|1081|1080.6|1081.2|1081|1081|1080.4|5216
1616154800000|2021-03-19 11:53:20|1080.8||1080.8||1080.8||1080.8||0
1616154810000|2021-03-19 11:53:30|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|1080.6|1080.4|0
1616154820000|2021-03-19 11:53:40|1080.8||1080.8||1080.8||1080.8||191
1616154830000|2021-03-19 11:53:50|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|575
1616154840000|2021-03-19 11:54:00|1080.4|1080.2|1080.6|1080.4|1080.6|1080.4|1080.4|1080|1964
1616154850000|2021-03-19 11:54:10|1081|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|4575
1616154860000|2021-03-19 11:54:20|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|2622
1616154870000|2021-03-19 11:54:30|1081.4|1081|1081.4|1081|1081.4|1081.2|1081.4|1081|1086
1616154890000|2021-03-19 11:54:50|1081.2|1080.8|1081.4|1081|1081.4|1081.2|1081.2|1080.6|2592
1616154920000|2021-03-19 11:55:20|1081.6|1081.2|1082.2|1081.8|1082.2|1081.8|1081.6|1081.2|2579
1616154930000|2021-03-19 11:55:30|1082.4||1082.4||1082.4||1082.4||200
1616154940000|2021-03-19 11:55:40|1082.2||1082.2||1082.4||1082.2||0
1616154950000|2021-03-19 11:55:50|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.4|1081.8|1429
1616154960000|2021-03-19 11:56:00|1082.2|1082|1082|1081.4|1082.2|1082|1081.8|1081.4|6470
1616154990000|2021-03-19 11:56:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1107
1616155000000|2021-03-19 11:56:40|1082.4|1082|1082.6|1082.4|1082.6|1082.4|1082.4|1082|1749
1616155010000|2021-03-19 11:56:50||1082.2||1082.2||1082.2||1082.2|865
1616155030000|2021-03-19 11:57:10|1082.4||1082.4||1082.4||1082.4||300
1616155040000|2021-03-19 11:57:20|1082.6|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|1044
1616155060000|2021-03-19 11:57:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.2|1136
1616155070000|2021-03-19 11:57:50|1083|1082.6|1082.6|1082.2|1083.2|1082.6|1082.6|1082.2|6130
1616155080000|2021-03-19 11:58:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.8|1082.4|4409
1616155100000|2021-03-19 11:58:20|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|6445
1616155110000|2021-03-19 11:58:30|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|2559
1616155120000|2021-03-19 11:58:40|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1616155130000|2021-03-19 11:58:50||1081.8||1082||1082||1081.8|0
1616155140000|2021-03-19 11:59:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.6|0
1616155150000|2021-03-19 11:59:10|1082|1081.6|1082.2|1082|1082.2|1082|1082|1081.6|0
1616155160000|2021-03-19 11:59:20|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|0
1616155170000|2021-03-19 11:59:30|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|2650
1616155180000|2021-03-19 11:59:40|1082.4|1082.4|1082.6|1082|1083|1082.6|1082.4|1082|7345
1616155190000|2021-03-19 11:59:50|1082.8|1082.2|1083.2|1082.8|1083.8|1083.2|1082.8|1082.2|8711
1616155200000|2021-03-19 12:00:00|1083.4|1083|1083|1082.6|1083.4|1083.2|1083|1082.6|3308
1616155510000|2021-03-19 12:05:10|1084.4|1082.2|1084|1083.6|1084.8|1084.2|1083.6|1082.2|2997516
1616155520000|2021-03-19 12:05:20|1083.8|1083.4|1083.6|1083|1084|1083.6|1083.2|1082.8|10594
1616155530000|2021-03-19 12:05:30|1083.4||1083.4||1083.4||1083.4||200
1616155540000|2021-03-19 12:05:40|1083.6|1083.2|1082.6|1082.2|1083.8|1083.4|1082.6|1082.2|8137
1616155550000|2021-03-19 12:05:50|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.6|1082.4|847
1616155560000|2021-03-19 12:06:00|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083|1082.6|1295
1616155570000|2021-03-19 12:06:10|1083.6|1083|1082.8|1082.2|1083.6|1083|1082.8|1082.2|5908
1616155580000|2021-03-19 12:06:20|1082.6||1082.6||1082.6||1082.6||0
1616155590000|2021-03-19 12:06:30|1082.4|1082|1082.2|1081.6|1082.6|1082|1082.2|1081.6|674
1616155600000|2021-03-19 12:06:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1616155610000|2021-03-19 12:06:50|1081.8|1081.6|1081.6|1081.2|1082.2|1081.8|1080.4|1080.2|20786
1616155620000|2021-03-19 12:07:00|1081.8|1081|1081.2|1080.8|1081.8|1081.4|1080.8|1080.4|7128
1616155630000|2021-03-19 12:07:10|1081.4|1081|1081|1080.6|1081.6|1081.2|1081|1080.6|5911
1616155640000|2021-03-19 12:07:20|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|1000
1616155650000|2021-03-19 12:07:30|1081.6|1081|1081.6|1081.2|1081.8|1081.2|1081.6|1081|753
1616155660000|2021-03-19 12:07:40|1081.4|1081|1080.8|1080.4|1081.4|1081|1080.8|1080.4|6560
1616155670000|2021-03-19 12:07:50|1081|1080.6|1080.8|1080.6|1081.2|1080.8|1080.8|1080.6|1983
1616155680000|2021-03-19 12:08:00|1081|1080.8|1082.2|1081.8|1082.2|1081.8|1081|1080.8|10000
1616155690000|2021-03-19 12:08:10|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|50
1616155700000|2021-03-19 12:08:20|1081.6|1081|1081.2|1080.6|1081.6|1081.2|1081|1080.6|3390
1616155710000|2021-03-19 12:08:30|1081|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|1514
1616155720000|2021-03-19 12:08:40|1081|1080.6|1080.2|1079.6|1081.2|1080.6|1079.8|1079.6|11174
1616155730000|2021-03-19 12:08:50|1080.4|1080.2|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|1195
1616155740000|2021-03-19 12:09:00|1081.4|1080.2|1080.4|1079.8|1081.4|1080.6|1080.2|1079.8|17667
1616155750000|2021-03-19 12:09:10|1080.6|1080|1080|1079.6|1080.6|1080.2|1080|1079.6|1321
1616155760000|2021-03-19 12:09:20|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|595
1616155780000|2021-03-19 12:09:40|1080.2|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|0
1616155790000|2021-03-19 12:09:50|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.6|1079.2|2451
1616155800000|2021-03-19 12:10:00|1079.8|1079.4|1080.2|1079.8|1080.2|1079.8|1079.8|1079.4|1869
1616155810000|2021-03-19 12:10:10|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|146
1616155820000|2021-03-19 12:10:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|1743
1616155830000|2021-03-19 12:10:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|330
1616155840000|2021-03-19 12:10:40|1080.2|1080|1079.2|1078.8|1080.2|1080|1079|1078.6|14895
1616155850000|2021-03-19 12:10:50|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|0
1616155860000|2021-03-19 12:11:00|1078.6|1078.4|1079.2|1078.8|1079.2|1078.8|1078.4|1078|3908
1616155870000|2021-03-19 12:11:10|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|0
1616155880000|2021-03-19 12:11:20|1079.4|1078.8|1079.2|1078.8|1079.8|1079.2|1079|1078.6|2648
1616155890000|2021-03-19 12:11:30|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.4|1078.8|747
1616155900000|2021-03-19 12:11:40|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1616155910000|2021-03-19 12:11:50|1078.8||1079||1079||1078.8||130
1616155940000|2021-03-19 12:12:20|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|951
1616155950000|2021-03-19 12:12:30|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|315
1616155960000|2021-03-19 12:12:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1616155970000|2021-03-19 12:12:50|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.4|1078.2|1395
1616155980000|2021-03-19 12:13:00|1079.4|1078.6|1079.4|1078.8|1079.4|1078.8|1079.4|1078.6|825
1616155990000|2021-03-19 12:13:10|1079.2|1078.6|1078.8|1078.2|1079.2|1078.6|1078.6|1078.2|2858
1616156010000|2021-03-19 12:13:30|1078.6||1078.4||1078.6||1078.4||0
1616156020000|2021-03-19 12:13:40|1078.2|1078|1078.2|1077.8|1078.2|1078|1078|1077.6|4863
1616156030000|2021-03-19 12:13:50|1078.4|1078|1077|1076.6|1078.6|1078|1077|1076.6|20379
1616156040000|2021-03-19 12:14:00|1077.2|1076.8|1077.2|1076.6|1077.8|1077.4|1077|1076.6|19051
1616156050000|2021-03-19 12:14:10|1076.8|1076.4|1077.2|1076.6|1077.2|1076.6|1076.4|1076.2|13667
1616156070000|2021-03-19 12:14:30|1077|1076.8|1077.6|1077.2|1077.8|1077.4|1077|1076.8|2331
1616156080000|2021-03-19 12:14:40|1077.4|1077|1077.2|1077|1077.4|1077|1077.2|1076.8|500
1616156090000|2021-03-19 12:14:50|1077|1076.8|1076.6|1076.4|1077|1076.8|1076.6|1076.4|868
1616156100000|2021-03-19 12:15:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.6|1076.6|1567
1616156110000|2021-03-19 12:15:10|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|939
1616156120000|2021-03-19 12:15:20|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|500
1616156150000|2021-03-19 12:15:50|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|3504
1616156160000|2021-03-19 12:16:00|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.8|500
1616156170000|2021-03-19 12:16:10|1078|1077.4|1077.4|1077|1078|1077.6|1077.4|1077|9499
1616156180000|2021-03-19 12:16:20|1077.6|1077.2|1078|1077.6|1078.2|1077.6|1077.6|1077.2|886
1616156190000|2021-03-19 12:16:30|1078.2||1078.2||1078.2||1078.2||0
1616156200000|2021-03-19 12:16:40|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.4|1077.8|591
1616156220000|2021-03-19 12:17:00|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.8|6336
1616156230000|2021-03-19 12:17:10|1078.6|1078.2|1078.4|1078.2|1078.8|1078.2|1078.4|1078.2|0
1616156240000|2021-03-19 12:17:20|1078.6|1078.4|1079|1078.6|1079.2|1078.6|1078.6|1078.4|1490
1616156250000|2021-03-19 12:17:30|1079.2|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|257
1616156260000|2021-03-19 12:17:40|1079||1079||1079||1079||0
1616156270000|2021-03-19 12:17:50|||||||||142
1616156290000|2021-03-19 12:18:10|1079.2|1079|1079.6|1079|1080.2|1080|1079.2|1079|19640
1616156300000|2021-03-19 12:18:20|1079.8|1079.2|1080|1079.6|1080.4|1079.6|1079.4|1079|15601
1616156310000|2021-03-19 12:18:30|1080.2|1080|1080|1079.6|1080.4|1080|1080|1079.6|4903
1616156320000|2021-03-19 12:18:40|1080.2|1080|1080.4|1080|1080.6|1080.2|1080.2|1080|1200
1616156330000|2021-03-19 12:18:50|1080.6|1080.2|1080.6|1080|1080.8|1080.4|1080.6|1080|1213
1616156340000|2021-03-19 12:19:00|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080.2|1079.8|7796
1616156360000|2021-03-19 12:19:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|965
1616156370000|2021-03-19 12:19:30|1080.2|1079.8|1080.2|1079.8|1080.4|1080|1080.2|1079.8|1710
1616156380000|2021-03-19 12:19:40|1080.4|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|3412
1616156410000|2021-03-19 12:20:10|1080.4|1080|1080.6|1080.2|1081.2|1080.8|1080.4|1080|11528
1616156420000|2021-03-19 12:20:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|1944
1616156430000|2021-03-19 12:20:30|1080.2|1079.8|1080.4|1079.8|1080.4|1080|1080.2|1079.8|1303
1616156450000|2021-03-19 12:20:50||1080||1080||1080||1080|0
1616156460000|2021-03-19 12:21:00|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1079.8|1079.6|2661
1616156470000|2021-03-19 12:21:10|1080||1080||1080.2||1080||0
1616156490000|2021-03-19 12:21:30|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079|1078.8|6145
1616156500000|2021-03-19 12:21:40|1079.4|1079|1078.8|1078.4|1079.4|1079|1078.8|1078.4|1807
1616156510000|2021-03-19 12:21:50|1078.6|1078.2|1078.6|1078.2|1078.8|1078.2|1078.6|1078.2|75
1616156520000|2021-03-19 12:22:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|1535
1616156530000|2021-03-19 12:22:10|1078.4|1078.4|1078.6|1078.4|1078.8|1078.4|1078.4|1078.2|6282
1616156540000|2021-03-19 12:22:20|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|500
1616156550000|2021-03-19 12:22:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|873
1616156570000|2021-03-19 12:22:50|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1078.2|6781
1616156580000|2021-03-19 12:23:00|1078.8|1078.4|1078.6|1078.4|1078.8|1078.4|1078.4|1078.2|1509
1616156610000|2021-03-19 12:23:30|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|1078.4|1078.2|161
1616156620000|2021-03-19 12:23:40|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|3636
1616156630000|2021-03-19 12:23:50|1078.4|1078|1079|1078.4|1079|1078.4|1078.4|1078|2689
1616156640000|2021-03-19 12:24:00|1078.8|1078.6|1079|1078.6|1079.2|1078.8|1078.8|1078.4|2865
1616156650000|2021-03-19 12:24:10|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.4|334
1616156660000|2021-03-19 12:24:20|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078.2|1077.6|289
1616156670000|2021-03-19 12:24:30|1078.4|1078|1078.6|1078|1078.6|1078.2|1078.2|1077.8|500
1616156680000|2021-03-19 12:24:40|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.2|1077.8|0
1616156690000|2021-03-19 12:24:50||1078.2||1078.2||1078.2||1078.2|0
1616156700000|2021-03-19 12:25:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1078.2|1077.8|1451
1616156720000|2021-03-19 12:25:20|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|11121
1616156750000|2021-03-19 12:25:50|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|697
1616156760000|2021-03-19 12:26:00|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1616156770000|2021-03-19 12:26:10|1077.4|1077|1077.4|1076.8|1077.6|1077|1077.4|1076.8|0
1616156780000|2021-03-19 12:26:20|1077.6|1077|1077.2|1076.8|1077.6|1077.2|1077|1076.8|4137
1616156790000|2021-03-19 12:26:30|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.4|1076.8|1219
1616156810000|2021-03-19 12:26:50|1077.2||1077.2||1077.2||1077||1000
1616156820000|2021-03-19 12:27:00|1077.4|1077|1077|1076.6|1077.4|1077|1076.8|1076.6|7969
1616156830000|2021-03-19 12:27:10|1077.2|1076.8|1077.2|1076.8|1077.2|1077|1077.2|1076.8|500
1616156840000|2021-03-19 12:27:20|1077|1076.6|1077|1076.6|1077|1076.8|1076.6|1076.4|9087
1616156850000|2021-03-19 12:27:30|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077.2|1076.6|435
1616156860000|2021-03-19 12:27:40|1077||1077||1077||1077||0
1616156870000|2021-03-19 12:27:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|5507
1616156880000|2021-03-19 12:28:00|1077.6|1077.2|1077.6|1077|1077.8|1077.4|1077.6|1077|0
1616156890000|2021-03-19 12:28:10|1077.4||1077.4||1077.4||1077.4||0
1616156900000|2021-03-19 12:28:20|1077.2||1077.2||1077.2||1077.2||0
1616156910000|2021-03-19 12:28:30|1077|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|401
1616156920000|2021-03-19 12:28:40|1077.2|1076.8|1077.2|1077|1077.4|1077|1077.2|1076.8|701
1616156930000|2021-03-19 12:28:50||1076.8||1076.8||1076.8||1076.8|0
1616156940000|2021-03-19 12:29:00|1077.4|1077|1077.6|1077.4|1077.6|1077.4|1077.4|1077|2019
1616156950000|2021-03-19 12:29:10|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|476
1616156960000|2021-03-19 12:29:20|1077.2|1077|1077.4|1077|1077.4|1077|1077.2|1077|381
1616156970000|2021-03-19 12:29:30|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|729
1616156980000|2021-03-19 12:29:40|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|3896
1616156990000|2021-03-19 12:29:50|1077.4|1077.2|1078.2|1077.8|1078.2|1077.8|1077.4|1077.2|3594
1616157000000|2021-03-19 12:30:00|1078.4|1078|1079.4|1079|1079.4|1079|1078.4|1078|415
1616157010000|2021-03-19 12:30:10|1079.6|1078.8|1079|1078.6|1079.6|1078.8|1079|1078.6|2566
1616157020000|2021-03-19 12:30:20|1078.8|1078.4|1079|1078.8|1079|1078.8|1078.6|1078.4|3098
1616157030000|2021-03-19 12:30:30|1079.2|1079|1079.4|1079|1079.6|1079.4|1079.2|1078.8|5646
1616157040000|2021-03-19 12:30:40|1079.6|1079.2|1080.2|1080|1080.2|1080|1079.4|1079.2|5321
1616157050000|2021-03-19 12:30:50|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.2|1127
1616157060000|2021-03-19 12:31:00|1080|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|0
1616157070000|2021-03-19 12:31:10||1079.4||1079.4||1079.4||1079.4|0
1616157080000|2021-03-19 12:31:20|1079.8|1079.2|1079.2|1079|1079.8|1079.2|1079.2|1079|975
1616157090000|2021-03-19 12:31:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.2|1079.2|878
1616157100000|2021-03-19 12:31:40|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1616157110000|2021-03-19 12:31:50|||||||||407
1616157120000|2021-03-19 12:32:00|1079.6|1078.8|1079.2|1078.8|1079.6|1079.2|1079.2|1078.8|6116
1616157130000|2021-03-19 12:32:10|1079.4||1079.4||1079.4||1079.4||0
1616157140000|2021-03-19 12:32:20||1079||1078.8||1079||1078.8|0
1616157150000|2021-03-19 12:32:30||1079||1079||1079||1079|0
1616157160000|2021-03-19 12:32:40|1079.6|1079.2|1080|1079.6|1080.2|1079.8|1079.6|1079.2|3480
1616157170000|2021-03-19 12:32:50|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1616157180000|2021-03-19 12:33:00|1079.6|1079.4|1079.4|1079|1079.6|1079.4|1079.4|1079|0
1616157190000|2021-03-19 12:33:10|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1616157200000|2021-03-19 12:33:20|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1665
1616157220000|2021-03-19 12:33:40|1080|1079.6|1080|1079.6|1080.4|1080.2|1080|1079.6|6058
1616157230000|2021-03-19 12:33:50|1079.8||1080||1080||1079.8||1149
1616157240000|2021-03-19 12:34:00|1079.8||1080||1080||1079.8||0
1616157250000|2021-03-19 12:34:10|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|1751
1616157260000|2021-03-19 12:34:20|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.6|1856
1616157270000|2021-03-19 12:34:30|1079.8|1079.8|1080.2|1079.6|1080.6|1080.2|1079.8|1079.6|16636
1616157280000|2021-03-19 12:34:40|1079.8|1079.8|1080.2|1079.8|1080.2|1079.8|1079.8|1079.6|377
1616157290000|2021-03-19 12:34:50|1080.4|1080|1080.6|1080.2|1080.6|1080.2|1080.4|1080|0
1616157300000|2021-03-19 12:35:00|1080.4|1080|1079.8|1079.6|1080.4|1080|1079.8|1079.6|3587
1616157310000|2021-03-19 12:35:10|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|690
1616157320000|2021-03-19 12:35:20|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.6|1079.4|1261
1616157330000|2021-03-19 12:35:30|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.4|1079|1800
1616157340000|2021-03-19 12:35:40|1079.6|1079.2|1079.8|1079.4|1080.2|1079.6|1079.6|1079.2|2265
1616157350000|2021-03-19 12:35:50||1079.2||1079.2||1079.2||1079.2|0
1616157360000|2021-03-19 12:36:00|1079.6|1079.4|1079|1078.6|1079.8|1079.4|1079|1078.6|2338
1616157370000|2021-03-19 12:36:10|1078.8||1078.8||1078.8||1078.8||0
1616157380000|2021-03-19 12:36:20|1079|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.8|303
1616157390000|2021-03-19 12:36:30|1079||1079||1079||1079||0
1616157400000|2021-03-19 12:36:40|1079.2||1079.2||1079.2||1079.2||0
1616157410000|2021-03-19 12:36:50|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.4|2046
1616157420000|2021-03-19 12:37:00|1079.2||1078.8||1079.2||1078.8||0
1616157430000|2021-03-19 12:37:10|1079|1078.8|1079|1078.8|1079.4|1079|1079|1078.6|8476
1616157440000|2021-03-19 12:37:20|1079.2|1079|1079.2|1078.8|1079.4|1079|1079.2|1078.8|500
1616157470000|2021-03-19 12:37:50|1079|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1399
1616157480000|2021-03-19 12:38:00|1079.2|1078.8|1079.4|1078.8|1079.4|1079|1079.2|1078.8|5280
1616157490000|2021-03-19 12:38:10|1079.2|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|242
1616157540000|2021-03-19 12:39:00|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|1855
1616157550000|2021-03-19 12:39:10|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|2760
1616157560000|2021-03-19 12:39:20||1078.4||1078.2||1078.4||1078.2|0
1616157570000|2021-03-19 12:39:30||1078.4||1078.2||1078.4||1078.2|0
1616157590000|2021-03-19 12:39:50||1078.4||1078.2||1078.4||1078.2|0
1616157600000|2021-03-19 12:40:00|1078.6||1078.4||1078.6||1078.4||147
1616157610000|2021-03-19 12:40:10|1078.6|1078.4|1079.4|1079|1079.4|1079|1078.4|1078.2|4467
1616157620000|2021-03-19 12:40:20|1079.6|1079.2|1080.6|1080.2|1080.6|1080.2|1079.6|1079.2|10429
1616157630000|2021-03-19 12:40:30|1080.8|1080.8|1081|1080.6|1081|1080.8|1080.8|1080.2|10501
1616157640000|2021-03-19 12:40:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.4|1080.2|1046
1616157650000|2021-03-19 12:40:50||1080.2||1080.2||1080.2||1080.2|0
1616157660000|2021-03-19 12:41:00|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|2887
1616157670000|2021-03-19 12:41:10|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|1793
1616157680000|2021-03-19 12:41:20|1081.2|1081|1081|1080.6|1081.6|1081.2|1081|1080.6|5856
1616157710000|2021-03-19 12:41:50|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|243
1616157720000|2021-03-19 12:42:00|1081.2|1080.8|1080.4|1080.2|1081.4|1080.8|1080.4|1080.2|4598
1616157730000|2021-03-19 12:42:10|1080.6||1080.8||1080.8||1080.4||1378
1616157740000|2021-03-19 12:42:20|1080.6||1080.6||1080.6||1080.6||0
1616157750000|2021-03-19 12:42:30|1080.4|1080.4|1081|1080.4|1081|1080.6|1080.4|1080.4|5696
1616157760000|2021-03-19 12:42:40||1080.6||1080.6||1080.6||1080.6|0
1616157780000|2021-03-19 12:43:00|1080.8||1080.8||1080.8||1080.8||0
1616157790000|2021-03-19 12:43:10|1081|1080.4|1080.4|1080|1081|1080.4|1080.2|1080|1289
1616157800000|2021-03-19 12:43:20|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|105
1616157810000|2021-03-19 12:43:30|1080.4||1080.6||1080.6||1080.4||0
1616157820000|2021-03-19 12:43:40|1080.4||1080.2||1080.4||1080.2||0
1616157830000|2021-03-19 12:43:50|1080.4||1080.4||1080.4||1080.4||0
1616157840000|2021-03-19 12:44:00|1080.6|1080.2|1081.2|1080.8|1081.2|1080.8|1080.6|1080.2|4241
1616157850000|2021-03-19 12:44:10|1081.4||1081.2||1081.4||1081.2||0
1616157870000|2021-03-19 12:44:30|1081|1080.6|1080.4|1080|1081|1080.6|1080.4|1080|2318
1616157880000|2021-03-19 12:44:40|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1080.6|1080.2|0
1616157890000|2021-03-19 12:44:50|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.8|1080.2|2393
1616157900000|2021-03-19 12:45:00|1080|1080.4|1080|1079.8|1080.4|1080.4|1080|1079.8|22022
1616157910000|2021-03-19 12:45:10|1079.8|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1867
1616157920000|2021-03-19 12:45:20|1079.6||1079.8||1079.8||1079.6||0
1616157930000|2021-03-19 12:45:30|1079.6||1079.6||1079.6||1079.6||0
1616157950000|2021-03-19 12:45:50|1079.8|1079.6|1080.2|1079.8|1080.4|1080|1079.8|1079.6|4398
1616157960000|2021-03-19 12:46:00|1080|1079.6|1078.6|1078.2|1080|1079.6|1078.6|1078.2|14164
1616157970000|2021-03-19 12:46:10|1078.8||1078.8||1078.8||1078.8||0
1616158000000|2021-03-19 12:46:40|1078.6||1078.6||1078.6||1078.4||74
1616158010000|2021-03-19 12:46:50|1078.8|1078.4|1078.2|1077.8|1078.8|1078.4|1078.2|1077.8|316
1616158040000|2021-03-19 12:47:20|1078||1078||1078.2||1078||990
1616158050000|2021-03-19 12:47:30|1078.2|1078|1078.8|1078.4|1078.8|1078.6|1078.2|1078|2999
1616158060000|2021-03-19 12:47:40|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.4|1078.2|1532
1616158070000|2021-03-19 12:47:50|1078.4|1078|1078.2|1078|1078.6|1078.2|1078.2|1078|1938
1616158080000|2021-03-19 12:48:00|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1078|1077.6|6257
1616158090000|2021-03-19 12:48:10|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|0
1616158100000|2021-03-19 12:48:20||1078||1077.8||1078||1077.6|153
1616158110000|2021-03-19 12:48:30||1077.6||1077.6||1077.8||1077.6|0
1616158120000|2021-03-19 12:48:40|1078|1077.8|1078.2|1077.8|1078.2|1077.8|1077.8|1077.6|8652
1616158140000|2021-03-19 12:49:00|1078.4|1078|1078.6|1078.2|1078.6|1078.2|1078.4|1078|3874
1616158150000|2021-03-19 12:49:10|1078.4|1078|1078.6|1078.4|1078.6|1078.4|1078.4|1078|1676
1616158180000|2021-03-19 12:49:40|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|760
1616158200000|2021-03-19 12:50:00|1078.2|1077.8|1078.2|1077.6|1078.4|1077.8|1077.8|1077.6|12689
1616158220000|2021-03-19 12:50:20|1078||1077.8||1078||1077.8||0
1616158250000|2021-03-19 12:50:50|1078.2|1077.8|1076.6|1076.4|1078.2|1077.8|1076.6|1076|18714
1616158260000|2021-03-19 12:51:00|1076.8|1076.6|1077|1076.6|1077|1076.8|1076.8|1076.4|5722
1616158270000|2021-03-19 12:51:10|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076|900
1616158290000|2021-03-19 12:51:30||1076||1076||1076.2||1076|0
1616158300000|2021-03-19 12:51:40|1076.4||1076.6||1076.6||1076.2||0
1616158310000|2021-03-19 12:51:50|1076.8|1076.2|1077|1076.6|1077|1076.6|1076.8|1076.2|8976
1616158330000|2021-03-19 12:52:10|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.2|1076|7264
1616158340000|2021-03-19 12:52:20|1076.6|1076.2|1076.6|1076.4|1076.6|1076.4|1076.6|1076.2|0
1616158350000|2021-03-19 12:52:30|1076.4|1076.2|1076.4|1076|1076.4|1076.2|1076.4|1076|1651
1616158360000|2021-03-19 12:52:40|1076.2|1075.8|1075.8|1075.4|1076.2|1075.8|1075.6|1075.4|2999
1616158380000|2021-03-19 12:53:00|1076|1075.6|1076|1075.6|1076|1075.8|1075.4|1075.2|11794
1616158390000|2021-03-19 12:53:10|1076.2|1075.8|1076.2|1075.8|1076.2|1076|1076.2|1075.8|200
1616158420000|2021-03-19 12:53:40|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|759
1616158430000|2021-03-19 12:53:50|1076.2|1075.8|1076.4|1076|1076.4|1076.2|1076.2|1075.8|4024
1616158440000|2021-03-19 12:54:00|1076.2|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.8|1950
1616158450000|2021-03-19 12:54:10|1076.4|1076|1076.4|1075.8|1076.4|1076|1076.4|1075.8|790
1616158460000|2021-03-19 12:54:20|1076.2|1076|1076.2|1075.8|1076.4|1076|1076.2|1075.8|0
1616158470000|2021-03-19 12:54:30|1076.4||1076.4||1076.4||1076.4||0
1616158480000|2021-03-19 12:54:40|1076.2||1076.4||1076.4||1076.2||0
1616158490000|2021-03-19 12:54:50|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|1188
1616158500000|2021-03-19 12:55:00|1076.2|1075.8|1076.4|1075.8|1076.4|1076|1076|1075.6|1000
1616158520000|2021-03-19 12:55:20|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1616158530000|2021-03-19 12:55:30|1076.4|1075.8|1076.4|1076|1076.4|1076|1076.4|1075.8|0
1616158540000|2021-03-19 12:55:40|1076.2|1075.8|1076.4|1075.8|1076.4|1076|1076.2|1075.8|0
1616158550000|2021-03-19 12:55:50|1076.2|1076|1076.4|1076|1076.4|1076|1076|1076|993
1616158560000|2021-03-19 12:56:00||1075.8||1076||1076||1075.8|0
1616158580000|2021-03-19 12:56:20|1076.2|1076.2|1076.6|1076.2|1076.6|1076.2|1076.2|1076.2|0
1616158590000|2021-03-19 12:56:30|1076.8|1076.4|1076.6|1076.4|1076.8|1076.6|1076.6|1076.4|400
1616158600000|2021-03-19 12:56:40||1076.2||1076.2||1076.2||1076.2|1
1616158610000|2021-03-19 12:56:50|1076.4|1076|1076.4|1076|1076.4|1076|1076.2|1075.8|4126
1616158620000|2021-03-19 12:57:00|1076.6|1076.2|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|544
1616158650000|2021-03-19 12:57:30|1076.6|1076.6|1076.2|1076|1076.6|1076.6|1076.2|1076|2005
1616158660000|2021-03-19 12:57:40|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|1011
1616158680000|2021-03-19 12:58:00|1076||1076||1076||1076||0
1616158690000|2021-03-19 12:58:10|1076.2||1076.2||1076.4||1076||1262
1616158700000|2021-03-19 12:58:20||1076||1076||1076||1076|882
1616158710000|2021-03-19 12:58:30|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076.2|87
1616158720000|2021-03-19 12:58:40|1076.8|1075.8|1076|1075.8|1076.8|1075.8|1075.6|1075.4|19613
1616158730000|2021-03-19 12:58:50|1075.8|1075.6|1075.6|1075.2|1075.8|1075.6|1075.6|1075.2|1882
1616158740000|2021-03-19 12:59:00|1075.4||1075.4||1075.4||1075.4||0
1616158750000|2021-03-19 12:59:10|1075.2|1075|1075.4|1075.2|1075.4|1075.2|1075.2|1075|11005
1616158760000|2021-03-19 12:59:20|1075.6|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|2364
1616158770000|2021-03-19 12:59:30|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|1160
1616158790000|2021-03-19 12:59:50||1075.4||1075.2||1075.4||1075.2|800
1616158800000|2021-03-19 13:00:00|1075.4|1075|1074.8|1074.4|1075.4|1075|1074.4|1074.2|43155
1616158810000|2021-03-19 13:00:10|1075.2|1074.6|1074.2|1073.8|1075.2|1075|1073.6|1073.2|17321
1616158820000|2021-03-19 13:00:20|1074|1073.6|1074|1073.6|1074|1073.8|1073.4|1073|10388
1616158830000|2021-03-19 13:00:30|1073.8|1073.2|1073.8|1073.4|1074|1073.6|1073.2|1072.8|22713
1616158840000|2021-03-19 13:00:40|1074|1073.6|1074.2|1073.8|1074.4|1074.2|1074|1073.6|18707
1616158850000|2021-03-19 13:00:50|1074|1073.6|1075.6|1075.2|1075.6|1075.2|1073.6|1073.2|18707
1616158860000|2021-03-19 13:01:00|1075.8|1075.4|1076.2|1075.6|1076.4|1076|1074.6|1074|24302
1616158870000|2021-03-19 13:01:10|1076|1075.8|1076.2|1076|1076.6|1076.2|1076|1075.6|7804
1616158880000|2021-03-19 13:01:20|1076|1075.8|1076.8|1076.4|1077|1076.8|1075.8|1075.6|8896
1616158890000|2021-03-19 13:01:30|1077|1076.6|1077|1076.6|1077|1076.6|1076.4|1076.2|1974
1616158900000|2021-03-19 13:01:40|1076.8|1076.4|1076|1075.6|1077|1076.6|1075.8|1075.6|30728
1616158910000|2021-03-19 13:01:50|1075.8|1075.8|1075.8|1075.4|1076.8|1076.4|1075.8|1075.4|40740
1616158920000|2021-03-19 13:02:00|1075.6|1075.6|1075.4|1075.2|1076|1075.6|1074.8|1074.6|28418
1616158930000|2021-03-19 13:02:10|1075.6|1075|1075.8|1075.4|1075.8|1075.4|1075.4|1075|3522
1616158940000|2021-03-19 13:02:20|1076|1075.8|1075.2|1074.8|1076|1075.8|1074.8|1074.6|16085
1616158950000|2021-03-19 13:02:30|1075.4|1075|1075.8|1075.4|1076|1075.4|1075.4|1074.8|9713
1616158960000|2021-03-19 13:02:40|1075.6|1075.6|1075.6|1075|1076|1075.8|1075.4|1075|9297
1616158970000|2021-03-19 13:02:50|1076|1075.2|1075.6|1075.2|1076|1075.4|1075.4|1075.2|4975
1616158980000|2021-03-19 13:03:00|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.4|1317
1616158990000|2021-03-19 13:03:10|1075.6|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1075|1769
1616159000000|2021-03-19 13:03:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075|1600
1616159010000|2021-03-19 13:03:30|1075.4|1075|1074.8|1074.6|1075.4|1075|1074.8|1074.4|6984
1616159020000|2021-03-19 13:03:40|1074.6|1074.4|1074.4|1074|1074.6|1074.4|1074.4|1074|1621
1616159030000|2021-03-19 13:03:50|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074.2|1073.8|43
1616159040000|2021-03-19 13:04:00|1074|1073.6|1073.4|1072.8|1074|1073.8|1073.4|1072.8|8660
1616159050000|2021-03-19 13:04:10|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073|1072.6|3694
1616159060000|2021-03-19 13:04:20|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|3463
1616159070000|2021-03-19 13:04:30|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|4471
1616159080000|2021-03-19 13:04:40|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.6|11268
1616159090000|2021-03-19 13:04:50|1072|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1616159100000|2021-03-19 13:05:00|1072|1072|1073.4|1072.8|1073.4|1073.2|1072|1072|14317
1616159110000|2021-03-19 13:05:10|1073.2|1073|1073.2|1072.8|1073.2|1073|1073.2|1072.8|0
1616159120000|2021-03-19 13:05:20|1073.4|1073|1072.4|1072.2|1073.4|1073.2|1072.4|1072.2|7495
1616159130000|2021-03-19 13:05:30|1072.2|1072|1072.4|1072|1072.6|1072.4|1072.2|1071.8|13720
1616159140000|2021-03-19 13:05:40|1072.2|1071.8|1071.6|1071.2|1072.4|1072|1071.4|1071.2|20203
1616159150000|2021-03-19 13:05:50|1071.4|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071|2774
1616159160000|2021-03-19 13:06:00|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|1276
1616159170000|2021-03-19 13:06:10|1071.6|1071|1071.2|1070.8|1071.6|1071|1071|1070.6|12831
1616159180000|2021-03-19 13:06:20|1071.4|1071|1071|1070.6|1071.4|1071|1070.8|1070.4|5019
1616159190000|2021-03-19 13:06:30|1070.8|1070.8|1070.8|1070.4|1071|1070.8|1070.6|1070.4|2719
1616159200000|2021-03-19 13:06:40|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070|3462
1616159220000|2021-03-19 13:07:00|1071|1070.4|1070.8|1070.4|1071|1070.4|1070.6|1070.4|4700
1616159230000|2021-03-19 13:07:10|1071|1070.6|1071|1070.4|1071.4|1071|1070.6|1070.2|12508
1616159240000|2021-03-19 13:07:20|1070.8|1070.2|1071|1070.4|1071|1070.6|1070.6|1070.2|1235
1616159250000|2021-03-19 13:07:30|1070.8|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|0
1616159260000|2021-03-19 13:07:40|1070.8||1070.6||1071||1070.6||0
1616159270000|2021-03-19 13:07:50|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|420
1616159280000|2021-03-19 13:08:00|1070.6|1070.2|1071.6|1071.2|1071.8|1071.2|1070.6|1070.2|2181
1616159290000|2021-03-19 13:08:10|1072|1071.4|1072.4|1072|1072.4|1072|1071.6|1071.4|6530
1616159300000|2021-03-19 13:08:20|1072.2|1071.6|1070.2|1070|1072.2|1071.6|1070.2|1069.8|42815
1616159310000|2021-03-19 13:08:30|1070.4|1070.2|1071.2|1070.8|1071.2|1070.8|1070|1069.8|7960
1616159320000|2021-03-19 13:08:40|1071.4|1071|1070.4|1070|1071.4|1071|1070|1069.8|16074
1616159330000|2021-03-19 13:08:50|1070.6|1069.8|1069.8|1069.6|1070.6|1070|1069.8|1069.4|9797
1616159340000|2021-03-19 13:09:00|1070|1069.8|1070.2|1070|1071.2|1070.6|1070|1069.8|32172
1616159350000|2021-03-19 13:09:10|1070|1069.8|1070|1069.4|1070.2|1069.8|1069.6|1069.4|11177
1616159360000|2021-03-19 13:09:20|1070.2|1069.6|1070|1069.6|1070.2|1069.8|1070|1069.4|6626
1616159370000|2021-03-19 13:09:30|1070.2|1069.4|1070.2|1069.8|1070.4|1070|1070.2|1069.4|2000
1616159380000|2021-03-19 13:09:40|1069.8|1069.4|1069.6|1069.2|1069.8|1069.4|1069.4|1069.2|7479
1616159390000|2021-03-19 13:09:50|1069.4|1069|1069.4|1069|1069.6|1069|1069.4|1069|5720
1616159400000|2021-03-19 13:10:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|3212
1616159410000|2021-03-19 13:10:10|1069.2|1068.8|1068.8|1068.2|1069.2|1068.8|1068.6|1068.2|3625
1616159420000|2021-03-19 13:10:20|1069|1068.4|1069|1068.6|1069.4|1069|1069|1068.4|2894
1616159430000|2021-03-19 13:10:30|1069.2|1068.8|1068.6|1068.2|1069.2|1068.8|1068.6|1068.2|4528
1616159460000|2021-03-19 13:11:00|1068.4|1068.4|1068.8|1068.2|1068.8|1068.4|1068.4|1068.2|3075
1616159470000|2021-03-19 13:11:10|1069|1068.4|1068.8|1068.4|1069.2|1068.6|1068.6|1068.2|11097
1616159480000|2021-03-19 13:11:20|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.6|1068.4|3400
1616159500000|2021-03-19 13:11:40|1069|1068.6|1068.8|1068.4|1069.2|1068.8|1068.4|1068|25550
1616159510000|2021-03-19 13:11:50|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1616159520000|2021-03-19 13:12:00|1069.2|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.8|3228
1616159530000|2021-03-19 13:12:10|1069.4|1069.2|1069.6|1069.2|1069.6|1069.2|1069.4|1069.2|1500
1616159540000|2021-03-19 13:12:20|1069.4|1069|1070.4|1070|1070.4|1070|1069.2|1069|28445
1616159550000|2021-03-19 13:12:30|1070.2|1070.2|1070.6|1070.4|1070.8|1070.6|1070.2|1070|13009
1616159560000|2021-03-19 13:12:40|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|3507
1616159570000|2021-03-19 13:12:50|1070.4|1070|1070.6|1070.2|1070.6|1070.2|1069.6|1069|1848
1616159580000|2021-03-19 13:13:00|1070.4|1070|1070.4|1070.2|1070.6|1070.2|1070.4|1070|1579
1616159590000|2021-03-19 13:13:10|1070.6||1070.6||1070.6||1070.6||332
1616159600000|2021-03-19 13:13:20|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.6|1070.2|3824
1616159610000|2021-03-19 13:13:30|1070.4|1070|1069.8|1069.4|1070.6|1070|1069.6|1069.2|20049
1616159620000|2021-03-19 13:13:40|1070|1069.2|1069.6|1069.2|1070|1069.2|1069.2|1068.8|3862
1616159630000|2021-03-19 13:13:50|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|500
1616159640000|2021-03-19 13:14:00|1070.2|1069.6|1069.6|1069|1070.2|1069.8|1069.6|1069|1605
1616159650000|2021-03-19 13:14:10|1069|1068.8|1068.4|1067.8|1069|1068.8|1068|1067.8|15590
1616159660000|2021-03-19 13:14:20|1068.2|1067.6|1068|1067.6|1068.4|1067.8|1068|1067.6|7770
1616159680000|2021-03-19 13:14:40||1067.8||1067.6||1067.8||1067.6|200
1616159690000|2021-03-19 13:14:50||1067.8||1067.6||1067.8||1067.6|527
1616159700000|2021-03-19 13:15:00|1067.8|1067.4|1068|1067.6|1068.4|1068.2|1067.4|1067.2|18008
1616159710000|2021-03-19 13:15:10|1067.8|1067.4|1067.8|1067.6|1068|1067.6|1067.6|1067.4|3311
1616159720000|2021-03-19 13:15:20|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.4|1067.2|2686
1616159730000|2021-03-19 13:15:30|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1616159740000|2021-03-19 13:15:40|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.2|1067|8595
1616159750000|2021-03-19 13:15:50|1067.8|1067|1068|1067.4|1068|1067.6|1067.8|1067|1740
1616159760000|2021-03-19 13:16:00|1068.2|1067.6|1067.8|1067.4|1068.2|1067.8|1067.6|1067.4|2497
1616159780000|2021-03-19 13:16:20|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|240
1616159790000|2021-03-19 13:16:30|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|731
1616159800000|2021-03-19 13:16:40|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.8|1067.2|2256
1616159810000|2021-03-19 13:16:50|1067.8|1067.6|1067.6|1067.4|1068.2|1067.8|1067.6|1067.4|3807
1616159820000|2021-03-19 13:17:00|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.6|1067.4|5786
1616159830000|2021-03-19 13:17:10|1067.8||1067.8||1067.8||1067.8||0
1616159840000|2021-03-19 13:17:20|1068.2|1067.6|1068.2|1067.8|1068.8|1068.6|1068|1067.6|32258
1616159850000|2021-03-19 13:17:30|1068|1067.6|1067.6|1067.2|1068.2|1067.6|1067.4|1067.2|1485
1616159860000|2021-03-19 13:17:40|1067.8|1067|1067.6|1067.2|1067.8|1067.2|1067.4|1067|857
1616159870000|2021-03-19 13:17:50|1067.8|1067.4|1067.8|1067.4|1068|1067.6|1067.4|1067.2|8358
1616159880000|2021-03-19 13:18:00|1068|1067.6|1067.8|1067.2|1068.2|1068|1067.6|1067.2|11819
1616159890000|2021-03-19 13:18:10|1067.6|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|0
1616159900000|2021-03-19 13:18:20|1067.8|1067.4|1066.6|1066.4|1067.8|1067.4|1066.4|1066|28515
1616159910000|2021-03-19 13:18:30|1066.8|1066.6|1066.6|1066.4|1066.8|1066.6|1066.6|1066.4|7364
1616159920000|2021-03-19 13:18:40|1066.4|1066.2|1065.4|1065|1066.6|1066.2|1065.2|1065|42863
1616159930000|2021-03-19 13:18:50|1065.2|1064.8|1065.4|1065.2|1065.4|1065.2|1064.8|1064.6|26360
1616159940000|2021-03-19 13:19:00|1065.6|1065.4|1066.2|1065.8|1066.6|1066.2|1065.6|1065.4|9564
1616159950000|2021-03-19 13:19:10|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|3071
1616159960000|2021-03-19 13:19:20|1066.6|1066.2|1067|1066.6|1067|1066.6|1066.6|1066.2|3380
1616159980000|2021-03-19 13:19:40|1067.4|1066.8|1064.8|1064|1067.6|1067.2|1064.4|1063.8|165671
1616159990000|2021-03-19 13:19:50|1065|1064.2|1064.8|1064.6|1065.4|1065|1064.6|1064.2|17747
1616160000000|2021-03-19 13:20:00|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|11380
1616160010000|2021-03-19 13:20:10|1064.4|1064.2|1064|1063.6|1064.4|1064.2|1063.2|1063|14712
1616160020000|2021-03-19 13:20:20|1063.8|1063.4|1064|1063.6|1064|1063.8|1063.8|1063.4|6540
1616160030000|2021-03-19 13:20:30|1063.8|1063.4|1064.2|1063.6|1064.2|1063.6|1063.2|1063|6846
1616160040000|2021-03-19 13:20:40|1064.4|1063.8|1064|1063.8|1064.4|1064|1064|1063.8|1105
1616160050000|2021-03-19 13:20:50|1064.2||1064||1064.2||1064||500
1616160060000|2021-03-19 13:21:00|1064.4|1064|1064.2|1064|1065|1064.8|1064.2|1064|15462
1616160070000|2021-03-19 13:21:10|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|2628
1616160080000|2021-03-19 13:21:20|1064.4|1064|1064.4|1064.2|1064.8|1064.4|1064.4|1064|871
1616160090000|2021-03-19 13:21:30|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.8|1650
1616160100000|2021-03-19 13:21:40|1064|1063.6|1063.2|1063|1064|1063.6|1063.2|1063|31812
1616160110000|2021-03-19 13:21:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.8|2295
1616160120000|2021-03-19 13:22:00|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|3768
1616160130000|2021-03-19 13:22:10|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|449
1616160140000|2021-03-19 13:22:20|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1081
1616160160000|2021-03-19 13:22:40|1062.8|1062.4|1063|1062.4|1063.6|1063|1062.6|1062.4|9920
1616160170000|2021-03-19 13:22:50|1062.8||1062.8||1062.8||1062.6||0
1616160180000|2021-03-19 13:23:00|1062.6|1062.2|1061.8|1061.4|1062.6|1062.2|1061.8|1061.4|15389
1616160190000|2021-03-19 13:23:10|1061.6|1061.2|1062|1061.6|1062.2|1062|1061.4|1061.2|8155
1616160200000|2021-03-19 13:23:20|1061.8|1061.4|1061.6|1061.2|1062|1061.4|1061.6|1061.2|4200
1616160210000|2021-03-19 13:23:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|1344
1616160220000|2021-03-19 13:23:40|1061.8|1061.4|1061.8|1061.2|1062|1061.6|1061.6|1061.2|6662
1616160230000|2021-03-19 13:23:50|1061.6||1061.4||1061.8||1061.4||5076
1616160240000|2021-03-19 13:24:00|1061.6|1061.4|1062|1061.4|1062|1061.8|1061.4|1061.2|6663
1616160250000|2021-03-19 13:24:10|1061.8|1061.6|1062.6|1062|1062.8|1062.4|1061.8|1061.6|4858
1616160260000|2021-03-19 13:24:20|1062.4|1062.2|1062.6|1062|1062.8|1062.2|1062.4|1061.8|4255
1616160270000|2021-03-19 13:24:30|1062.4|1061.8|1062.2|1061.8|1062.4|1062|1062.2|1061.8|229
1616160280000|2021-03-19 13:24:40|1062|1062|1062|1061.8|1062.8|1062.2|1062|1061.4|20953
1616160290000|2021-03-19 13:24:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1282
1616160300000|2021-03-19 13:25:00|1061.8|1061.4|1061.2|1060.6|1061.8|1061.6|1061|1060.4|15068
1616160310000|2021-03-19 13:25:10|1061|1060.4|1061|1060.6|1061.4|1060.6|1061|1060.4|0
1616160320000|2021-03-19 13:25:20|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060|1059.8|8101
1616160330000|2021-03-19 13:25:30|1060.8|1060.4|1061|1060.4|1061.2|1060.8|1060.6|1060.2|3046
1616160340000|2021-03-19 13:25:40|1060.8|1060.6|1060.6|1060.2|1060.8|1060.6|1060.4|1060.2|1040
1616160350000|2021-03-19 13:25:50|1060.8|1060.4|1061|1060.4|1061.2|1060.8|1060.8|1060.4|1457
1616160360000|2021-03-19 13:26:00|1061.2|1060.6|1061.6|1061.2|1061.8|1061.4|1061.2|1060.6|961
1616160370000|2021-03-19 13:26:10|1061.4|1061|1061.6|1061|1061.8|1061.2|1061.4|1061|1673
1616160380000|2021-03-19 13:26:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.4|1061|277
1616160390000|2021-03-19 13:26:30|1062|1061.4|1062.8|1062.4|1063.2|1062.8|1062|1061.4|4414
1616160400000|2021-03-19 13:26:40|1062.6|1062.2|1062.6|1062.4|1062.6|1062.4|1062.4|1062.2|2658
1616160410000|2021-03-19 13:26:50|1062.8|1062.6|1061.4|1061|1063.2|1062.8|1061.4|1061|22246
1616160420000|2021-03-19 13:27:00|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|2617
1616160430000|2021-03-19 13:27:10|1061.8|1061.4|1061.4|1060.8|1062|1061.6|1061|1060.8|12684
1616160440000|2021-03-19 13:27:20|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|1971
1616160450000|2021-03-19 13:27:30|1061.6|1061.2|1062.2|1061.6|1062.4|1061.6|1061.6|1061.2|1450
1616160460000|2021-03-19 13:27:40|1062||1062.4||1062.4||1062||0
1616160470000|2021-03-19 13:27:50|1062.6|1061.8|1062.4|1062|1062.6|1062|1062.4|1061.8|1000
1616160480000|2021-03-19 13:28:00|1062.6|1062.2|1064|1063.6|1064|1063.6|1062.4|1062.2|2911
1616160490000|2021-03-19 13:28:10|1063.8|1063.4|1064.4|1064|1064.4|1064|1063.4|1063|9231
1616160500000|2021-03-19 13:28:20|1064.2|1063.8|1064.4|1064|1064.6|1064.4|1064|1063.8|5466
1616160510000|2021-03-19 13:28:30|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1063.8|1063.6|1039
1616160520000|2021-03-19 13:28:40|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064|1063.6|5962
1616160550000|2021-03-19 13:29:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|2369
1616160560000|2021-03-19 13:29:20|1063.6|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|2388
1616160570000|2021-03-19 13:29:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|2200
1616160580000|2021-03-19 13:29:40|1064.4|1063.8|1063.4|1063|1064.4|1064|1063.4|1063|18642
1616160590000|2021-03-19 13:29:50|1063.6||1063.6||1063.8||1063.4||0
1616160600000|2021-03-19 13:30:00|1063.4|1062.8|1062.8|1062.4|1063.6|1063.2|1062.8|1062.4|13042
1616160610000|2021-03-19 13:30:10|1063|1062.6|1063.2|1062.8|1063.4|1062.8|1063|1062.4|6295
1616160620000|2021-03-19 13:30:20|1063|1062.6|1061.6|1061.2|1063|1062.6|1061.6|1061|7415
1616160630000|2021-03-19 13:30:30|1061.8|1061.4|1060.6|1060.2|1061.8|1061.4|1060.6|1060|9848
1616160640000|2021-03-19 13:30:40|1060.8|1060.4|1059.8|1059.4|1061.2|1060.6|1059.6|1059.2|8604
1616160650000|2021-03-19 13:30:50|1060|1059.6|1059.6|1059.2|1060.8|1060.4|1059.6|1059|12895
1616160660000|2021-03-19 13:31:00|1059.8|1059|1059.8|1059.4|1059.8|1059.6|1059|1058.8|13794
1616160670000|2021-03-19 13:31:10|1059.6|1059.2|1059.2|1058.8|1059.8|1059.6|1058.6|1058.4|26861
1616160680000|2021-03-19 13:31:20|1059.4|1059|1058.6|1058.2|1059.4|1059|1058.6|1058.2|1951
1616160690000|2021-03-19 13:31:30|1058.8|1058.4|1060.8|1060.2|1060.8|1060.2|1058.8|1058.4|43704
1616160700000|2021-03-19 13:31:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1616160710000|2021-03-19 13:31:50|1060.6|1060.4|1060.2|1059.8|1060.8|1060.4|1060|1059.8|4170
1616160720000|2021-03-19 13:32:00|1060.4|1060|1060|1059.8|1061.6|1061.2|1060|1059.8|33187
1616160730000|2021-03-19 13:32:10|1060.2|1059.6|1059.4|1059|1060.2|1059.8|1059|1058.6|20625
1616160740000|2021-03-19 13:32:20|1059.6|1059.2|1057.8|1057.4|1059.8|1059.4|1057.6|1057.4|51648
1616160750000|2021-03-19 13:32:30|1057.6|1057.6|1056.6|1055.8|1058|1057.6|1056.4|1055.6|11103
1616160760000|2021-03-19 13:32:40|1056.8|1056|1057.6|1057.2|1057.6|1057.4|1056.8|1056|19377
1616160770000|2021-03-19 13:32:50|1057.8|1057.4|1059.2|1058.8|1059.2|1059|1057.8|1057.4|2538
1616160780000|2021-03-19 13:33:00|1059|1058.6|1059.6|1059|1060.2|1059.6|1058.8|1058.6|9483
1616160790000|2021-03-19 13:33:10|1059.8|1059.2|1060.4|1059.8|1060.6|1060|1059.8|1059.2|5425
1616160800000|2021-03-19 13:33:20|1060.2|1059.6|1059.2|1059|1060.2|1059.6|1059.2|1058.8|555
1616160810000|2021-03-19 13:33:30|1059.4|1059.2|1059.6|1059.4|1060.6|1060|1059.4|1059.2|5897
1616160820000|2021-03-19 13:33:40|1059.8|1059.6|1060|1059.8|1060.2|1060|1059.6|1059.6|3395
1616160830000|2021-03-19 13:33:50|1060.2|1060|1059.6|1059.2|1060.2|1060|1059.4|1059|7400
1616160840000|2021-03-19 13:34:00|1059.4|1059|1059|1058.6|1059.6|1059.2|1058.8|1058.2|3251
1616160850000|2021-03-19 13:34:10|1059.2|1058.8|1059|1058.6|1060|1059.4|1059|1058.6|4063
1616160860000|2021-03-19 13:34:20|1058.8|1058.4|1057.8|1057.4|1059|1058.4|1057.8|1057.4|1151
1616160870000|2021-03-19 13:34:30|1057.6|1057.6|1058.2|1057.6|1058.6|1057.6|1057.6|1057.6|887
1616160880000|2021-03-19 13:34:40|1058.4|1057.8|1057.8|1057.2|1058.4|1058|1057.4|1057|7147
1616160890000|2021-03-19 13:34:50|1057.6|1057.4|1056.8|1056|1058.2|1057.6|1056.8|1055.8|6716
1616160900000|2021-03-19 13:35:00|1056.6|1055.8|1057|1056.4|1058|1057.6|1056|1055.4|48372
1616160910000|2021-03-19 13:35:10|1057.2|1056.6|1058.4|1057.8|1058.6|1058|1057.2|1056.6|18519
1616160920000|2021-03-19 13:35:20|1058.6|1058|1058.6|1058.2|1059.6|1058.8|1058.6|1058|17673
1616160930000|2021-03-19 13:35:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1057.6|1057.4|4021
1616160940000|2021-03-19 13:35:40|1058.4|1058|1058.8|1058.2|1059|1058.6|1058.4|1057.8|3637
1616160950000|2021-03-19 13:35:50|1058.6|1058|1058|1057.6|1058.6|1058|1058|1057.6|2126
1616160960000|2021-03-19 13:36:00|1057.8|1057.8|1056.8|1056.4|1058|1057.8|1056.8|1056.4|3975
1616160970000|2021-03-19 13:36:10|1057|1056.6|1057.4|1057.2|1057.4|1057.2|1057|1056.4|15377
1616160980000|2021-03-19 13:36:20|1057.2|1057|1056.6|1056.2|1057.2|1057|1056.6|1056.2|11828
1616160990000|2021-03-19 13:36:30|1056.4|1055.8|1055.6|1055|1056.4|1055.8|1055.6|1055|4248
1616161000000|2021-03-19 13:36:40|1055.4|1055.2|1055.4|1054.8|1055.8|1055.4|1055|1054.2|42604
1616161010000|2021-03-19 13:36:50|1055.2|1054.6|1055|1054.4|1055.4|1055|1054.8|1054.4|6881
1616161020000|2021-03-19 13:37:00|1055.2|1054.6|1055|1054.4|1055.6|1055.2|1054.8|1054.4|26936
1616161030000|2021-03-19 13:37:10|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1616161040000|2021-03-19 13:37:20|1055.6|1055|1056|1055.6|1056.2|1055.6|1055.6|1055|14181
1616161050000|2021-03-19 13:37:30|1056.2|1055.8|1056.8|1056|1056.8|1056|1056.2|1055.6|4813
1616161060000|2021-03-19 13:37:40|1056.6|1056.2|1056.8|1056|1057.2|1056.4|1056.6|1056|0
1616161070000|2021-03-19 13:37:50|1057|1056.2|1056.2|1055.6|1057|1056.6|1056|1055.6|1200
1616161080000|2021-03-19 13:38:00|1056|1055.4|1055.6|1055.2|1056.2|1055.6|1055.6|1055.2|900
1616161090000|2021-03-19 13:38:10|1055.4|1055|1055.6|1055.2|1055.8|1055.2|1055.4|1055|472
1616161100000|2021-03-19 13:38:20|1055.4|1055|1054.8|1054.2|1055.4|1055.2|1054.6|1054|19775
1616161110000|2021-03-19 13:38:30|1054.6|1054|1055|1054.6|1055.2|1054.6|1054.4|1054|697
1616161120000|2021-03-19 13:38:40|1055.2|1054.4|1054.4|1054|1055.2|1054.4|1054.2|1054|804
1616161130000|2021-03-19 13:38:50|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1053.6|1053|5450
1616161140000|2021-03-19 13:39:00|1054.2|1053.8|1054.6|1054|1054.6|1054|1054|1053.4|4183
1616161150000|2021-03-19 13:39:10|1054.4|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|2520
1616161160000|2021-03-19 13:39:20|1054.2|1053.8|1053.6|1053.2|1054.4|1053.8|1053.2|1052.6|13093
1616161170000|2021-03-19 13:39:30|1053.8|1053.4|1053.4|1052.8|1054.2|1053.8|1053.4|1052.8|27808
1616161180000|2021-03-19 13:39:40|1053.6|1053|1053.8|1053.2|1054|1053.8|1053.6|1053|3689
1616161190000|2021-03-19 13:39:50|1053.6|1053|1053.4|1052.8|1053.8|1053.2|1052.8|1052.2|11823
1616161200000|2021-03-19 13:40:00|1053.6|1052.6|1053|1052.4|1053.6|1053.4|1053|1052.4|3972
1616161210000|2021-03-19 13:40:10|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.2|1052|3501
1616161220000|2021-03-19 13:40:20|1052.4|1052.2|1052|1051.6|1052.6|1052.2|1051.2|1051|48587
1616161230000|2021-03-19 13:40:30|1052.2|1051.8|1052.4|1051.8|1052.8|1052.4|1052.2|1051.6|15472
1616161240000|2021-03-19 13:40:40|1052.6|1051.6|1052.4|1051.8|1052.6|1052.4|1052.4|1051.6|5047
1616161250000|2021-03-19 13:40:50|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1616161260000|2021-03-19 13:41:00|1052.2|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|602
1616161270000|2021-03-19 13:41:10|1052.6|1052.2|1052|1051.4|1052.6|1052.2|1052|1051.4|3125
1616161280000|2021-03-19 13:41:20|1051.8|1051.2|1051.6|1050.8|1051.8|1051.2|1051.6|1050.6|0
1616161290000|2021-03-19 13:41:30|1052.2|1052|1051.2|1050.6|1052.2|1052|1050.8|1050.4|12931
1616161300000|2021-03-19 13:41:40|1051|1050.4|1050.8|1050.2|1051|1050.6|1050.8|1050.2|1308
1616161310000|2021-03-19 13:41:50||1050||1050.2||1050.2||1050|164
1616161320000|2021-03-19 13:42:00|1051|1050.4|1051|1050.6|1051.2|1051|1050.2|1050|28732
1616161330000|2021-03-19 13:42:10|1050.8|1050.2|1050.2|1049.6|1051|1050.6|1049.8|1049.4|38312
1616161460000|2021-03-19 13:44:20|1049.8|1049.8|1050|1049.6|1051|1050.2|1049.6|1049.2|29085
1616161470000|2021-03-19 13:44:30|1050.2|1049.4|1049.8|1049.4|1050.6|1050|1049.4|1049.2|22638
1616161480000|2021-03-19 13:44:40|1050||1049.8||1050.2||1049.6||1059
1616161490000|2021-03-19 13:44:50|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.4|76644
1616161500000|2021-03-19 13:45:00|1049|1048.6|1048.4|1048|1049.2|1048.8|1048.2|1048|6496
1616161510000|2021-03-19 13:45:10|1048.6|1048.2|1050.8|1050.2|1052|1051.2|1048.4|1048.2|54196
1616161520000|2021-03-19 13:45:20|1050.6|1050.4|1050|1049.6|1051.2|1051|1049.8|1049.6|53779
1616161530000|2021-03-19 13:45:30|1049.8|1049.8|1050.4|1050|1050.6|1050.2|1049.4|1049|39733
1616161540000|2021-03-19 13:45:40|1050.2|1049.8|1050.4|1049.8|1050.6|1050|1049.2|1048.8|31489
1616161550000|2021-03-19 13:45:50|1050.6|1050|1051.4|1051|1051.6|1051|1050.6|1050|11594
1616161560000|2021-03-19 13:46:00|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1050.8|1050.6|7823
1616161570000|2021-03-19 13:46:10|1051.4|1050.8|1052|1051.4|1052.4|1052|1051.4|1050.8|13719
1616161580000|2021-03-19 13:46:20|1052.2|1051.6|1052.6|1052|1052.8|1052|1052.2|1051.6|0
1616161590000|2021-03-19 13:46:30|1051.8|1051.8|1052.6|1052|1052.6|1052|1051.8|1051.6|5500
1616161600000|2021-03-19 13:46:40|1052.8|1051.8|1051.8|1051|1052.8|1051.8|1051.8|1051|1158
1616161610000|2021-03-19 13:46:50|1051.6|1050.8|1051|1050.6|1051.6|1050.8|1051|1050.4|2218
1616161620000|2021-03-19 13:47:00|1051.2|1050.8|1051.2|1050.8|1051.6|1051.2|1050.8|1050.6|9879
1616161630000|2021-03-19 13:47:10|1051.4|1051.2|1052|1051.6|1052|1051.6|1051.2|1050.6|3359
1616161640000|2021-03-19 13:47:20|1052.2|1052|1052.6|1052|1052.6|1052|1051.8|1051.2|13296
1616161650000|2021-03-19 13:47:30||1052.2||1052||1052.2||1052|0
1616161660000|2021-03-19 13:47:40|1052.4|1051.8|1051.6|1051.2|1052.4|1051.8|1051.4|1051|2591
1616161670000|2021-03-19 13:47:50|1051.4|1051.4|1051.6|1051|1051.8|1051.4|1051|1050.4|2935
1616161680000|2021-03-19 13:48:00|1051.4|1051.2|1051.8|1051.2|1051.8|1051.4|1051.2|1050.8|3718
1616161690000|2021-03-19 13:48:10|1051.6|1051|1051.8|1051|1052|1051.6|1051.4|1050.8|5873
1616161700000|2021-03-19 13:48:20|1052|1051.2|1052.4|1051.8|1052.4|1051.8|1051.4|1051|7548
1616161710000|2021-03-19 13:48:30|1053|1052|1054.4|1053.8|1054.6|1053.8|1052.2|1051.8|25267
1616161720000|2021-03-19 13:48:40|1054.2|1053.6|1054.4|1053.8|1054.4|1053.8|1053.8|1053.2|6077
1616161730000|2021-03-19 13:48:50|1054.2|1053.6|1053.8|1053.4|1054.4|1054|1053.8|1053|19255
1616161740000|2021-03-19 13:49:00|1054|1053.6|1053.6|1053|1054.2|1053.6|1053.6|1053|9798
1616161750000|2021-03-19 13:49:10|1053.4|1052.8|1052.2|1051.8|1053.4|1052.8|1052|1051.6|2138
1616161760000|2021-03-19 13:49:20|1052.4|1052|1052.8|1052.4|1053|1052.4|1052.4|1052|596
1616161770000|2021-03-19 13:49:30|1053|1052.2|1053.2|1052.8|1053.6|1053.2|1053|1052.2|4434
1616161780000|2021-03-19 13:49:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|282
1616161790000|2021-03-19 13:49:50|1053.6|1053.2|1054.2|1053.6|1054.4|1053.6|1053.4|1053|8686
1616161800000|2021-03-19 13:50:00|1054.4|1053.8|1055|1054.4|1055|1054.4|1054.4|1053.8|4508
1616161810000|2021-03-19 13:50:10|1055.2|1054.8|1055.6|1055.2|1056.4|1055.8|1055.2|1054.8|5300
1616161820000|2021-03-19 13:50:20|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.2|1055|3699
1616161830000|2021-03-19 13:50:30|1055.4|1054.8|1054.8|1054.4|1055.4|1054.8|1054.8|1054.2|13463
1616161840000|2021-03-19 13:50:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.2|1053.8|2670
1616161850000|2021-03-19 13:50:50|1054.6|1054.2|1055.2|1054.8|1055.4|1054.8|1054.6|1054.2|10533
1616161860000|2021-03-19 13:51:00|1055.4|1055|1055|1054.8|1055.8|1055.2|1055|1054.4|16308
1616161870000|2021-03-19 13:51:10|1055.2|1055|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|6955
1616161880000|2021-03-19 13:51:20|1055.6|1055|1055.6|1055.2|1056.2|1055.2|1055.2|1054.8|24670
1616161890000|2021-03-19 13:51:30|1055.8|1055.4|1056.6|1056|1057|1056|1055.8|1055.4|1933
1616161900000|2021-03-19 13:51:40|1056.8|1055.8|1056.2|1055.6|1056.8|1056.2|1056|1055.4|339
1616161910000|2021-03-19 13:51:50|1056.4|1055.8|1056.4|1056|1056.6|1056|1056.2|1055.8|35
1616161920000|2021-03-19 13:52:00|1056.6|1055.8|1057.4|1056.8|1057.8|1057.6|1056.4|1055.8|14347
1616161930000|2021-03-19 13:52:10|1057.6|1057|1057.4|1056.8|1058.4|1057.8|1057.4|1056.8|6007
1616161940000|2021-03-19 13:52:20|1057.6|1057|1058.4|1057.8|1058.4|1057.8|1057.6|1057|12486
1616161950000|2021-03-19 13:52:30|1058.6|1058|1058.4|1057.6|1058.6|1058.2|1057.6|1057.2|5275
1616161960000|2021-03-19 13:52:40|1058|1057.8|1059.2|1058.4|1059.4|1059|1058|1057.8|2759
1616161970000|2021-03-19 13:52:50|1059.4|1058.6|1059.6|1059.2|1059.6|1059.2|1059|1058.6|21902
1616161980000|2021-03-19 13:53:00|1059.8|1059|1060|1059.6|1060|1059.8|1059.2|1059|5325
1616161990000|2021-03-19 13:53:10|1059.8|1059.4|1059.8|1059.4|1060.2|1060|1059.4|1059.2|34248
1616162000000|2021-03-19 13:53:20|1059.6|1059.2|1060|1059.6|1060.8|1060.6|1059.4|1059.2|30318
1616162010000|2021-03-19 13:53:30|1060.2|1059.8|1059.8|1059.2|1060.2|1060|1059.8|1059.2|1443
1616162020000|2021-03-19 13:53:40|1060|1059.4|1059.8|1059.2|1060.4|1060|1059.8|1059.2|3704
1616162030000|2021-03-19 13:53:50|1059.4|1058.6|1058|1057.4|1059.4|1058.6|1058|1057.2|28905
1616162040000|2021-03-19 13:54:00|1058.2|1057.6|1058.8|1057.8|1059.2|1058.8|1058.2|1057.6|18429
1616162050000|2021-03-19 13:54:10|1058.6|1058|1058.6|1058.2|1059.2|1058.6|1058.2|1058|12000
1616162060000|2021-03-19 13:54:20|1058.4|1058|1057.4|1056.8|1058.4|1058|1057.4|1056.8|258
1616162070000|2021-03-19 13:54:30|1057.6|1057|1057.8|1057|1057.8|1057|1057.6|1057|0
1616162080000|2021-03-19 13:54:40|1057.6|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.8|6278
1616162090000|2021-03-19 13:54:50|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.2|1056.8|1215
1616162100000|2021-03-19 13:55:00|1057.2|1057|1057|1056.8|1057.6|1057.2|1057|1056.6|11910
1616162110000|2021-03-19 13:55:10|1056.8|1056.6|1058.4|1057.8|1058.4|1057.8|1056.2|1055.6|14666
1616162120000|2021-03-19 13:55:20|1059|1058|1058.2|1057.8|1059.2|1058.2|1058.2|1057.6|7266
1616162130000|2021-03-19 13:55:30|1058.4|1058|1058.2|1057.8|1058.6|1058|1058.2|1057.8|0
1616162140000|2021-03-19 13:55:40|1058.4|1058|1058.4|1058|1058.4|1058|1058.2|1057.8|520
1616162150000|2021-03-19 13:55:50|1058.2|1057.8|1057.6|1057.4|1058.2|1057.8|1057.2|1057|1861
1616162160000|2021-03-19 13:56:00|1057.8|1057.6|1057.6|1057.2|1058.6|1058.2|1057.6|1057|6261
1616162170000|2021-03-19 13:56:10|1057|1057|1056.4|1055.8|1057|1057|1056.4|1055.8|2359
1616162180000|2021-03-19 13:56:20|1056.2|1055.6|1056|1055.2|1056.6|1056|1056|1054.8|19196
1616162190000|2021-03-19 13:56:30||1055.4||1055.4||1055.4||1055.4|75
1616162210000|2021-03-19 13:56:50|1055.8|1055.2|1055.4|1055|1056.2|1055.8|1055.4|1054.8|10267
1616162220000|2021-03-19 13:57:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055|2500
1616162230000|2021-03-19 13:57:10|1056|1055.6|1056.8|1056.2|1057.4|1056.8|1056|1055.6|5259
1616162240000|2021-03-19 13:57:20|1057|1056.4|1057|1056.4|1057.6|1057.2|1056.6|1056.4|11917
1616162250000|2021-03-19 13:57:30|1056.8|1056.6|1056.6|1056|1056.8|1056.6|1056.4|1056|3953
1616162260000|2021-03-19 13:57:40|1056.8|1056.2|1055.8|1055.2|1056.8|1056.4|1055.6|1055.2|2649
1616162270000|2021-03-19 13:57:50|1056|1055.4|1054.8|1054.4|1056|1055.4|1054.8|1054.2|29590
1616162280000|2021-03-19 13:58:00|1055|1054.2|1054|1053.6|1055.4|1055.2|1054|1053.4|18643
1616162290000|2021-03-19 13:58:10|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.6|1053.2|880
1616162300000|2021-03-19 13:58:20|1053.8|1053.6|1053.2|1052.8|1053.8|1053.6|1052.6|1052|14626
1616162310000|2021-03-19 13:58:30|1053.4|1053|1052|1051.4|1053.6|1053.2|1051.8|1051.4|8547
1616162320000|2021-03-19 13:58:40|1052.2|1051.2|1051.4|1051.2|1052.2|1051.6|1051.4|1051|5910
1616162330000|2021-03-19 13:58:50|1051.6|1051.4|1053.4|1052.6|1053.4|1052.6|1051.6|1051.4|4239
1616162340000|2021-03-19 13:59:00|1053.2|1052.8|1054.6|1054|1054.6|1054.4|1053.2|1052.6|7440
1616162350000|2021-03-19 13:59:10|1055|1054.4|1054.8|1054.2|1055|1054.8|1054.4|1053.8|4319
1616162360000|2021-03-19 13:59:20|1054.6|1054|1056.4|1055.8|1056.6|1056.2|1054.4|1053.8|23311
1616162370000|2021-03-19 13:59:30|1056.2|1055.6|1055.6|1054.8|1056.4|1056|1054.8|1054.2|28149
1616162380000|2021-03-19 13:59:40|1055.4|1055|1055.6|1054.8|1056.2|1056|1055.4|1054.8|12511
1616162390000|2021-03-19 13:59:50|1055.8|1055|1056|1055.4|1056.2|1055.8|1055.6|1054.8|8536
1616162400000|2021-03-19 14:00:00|1056.2|1055.2|1057|1056.2|1057.2|1056.6|1056.2|1055.2|11248
1616162410000|2021-03-19 14:00:10|1056.8|1056.4|1056.6|1055.8|1057.2|1056.6|1056.4|1055.8|3148
1616162420000|2021-03-19 14:00:20|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|1140
1616162430000|2021-03-19 14:00:30|1056.8|1056.4|1057.2|1056.6|1057.8|1057|1056.8|1056.4|5213
1616162440000|2021-03-19 14:00:40|1057|1056.4|1056.6|1056|1057|1056.4|1056.6|1056|934
1616162450000|2021-03-19 14:00:50|1056.8|1056.2|1057|1056.6|1057.4|1056.6|1056.6|1056.2|23699
1616162460000|2021-03-19 14:01:00|1056.8|1056.4|1056.8|1056|1057|1056.6|1056.6|1056|497
1616162470000|2021-03-19 14:01:10||1056.2||1056.2||1056.2||1056|0
1616162480000|2021-03-19 14:01:20|1057|1056.4|1056|1055.4|1057|1056.4|1055.8|1055.4|13020
1616162490000|2021-03-19 14:01:30|1055.8|1055.2|1055.6|1055|1056|1055.6|1055.6|1055|3834
1616162500000|2021-03-19 14:01:40|1055.8|1055.2|1055.4|1055.2|1055.8|1055.2|1055.4|1055.2|70
1616162510000|2021-03-19 14:01:50|1055.6|1054.8|1055.8|1055.2|1056|1055.8|1055.6|1054.8|7287
1616162520000|2021-03-19 14:02:00|1055.6|1055|1054.6|1054|1055.6|1055.2|1054.6|1054|1230
1616162530000|2021-03-19 14:02:10|1054.4|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1053.8|14436
1616162540000|2021-03-19 14:02:20|1054.4|1054|1054|1053.4|1054.4|1054|1053.8|1053.2|8800
1616162550000|2021-03-19 14:02:30|1054.2|1053.6|1054.2|1053.8|1055|1054.2|1054|1053.2|8377
1616162560000|2021-03-19 14:02:40|1054.4|1053.6|1053.8|1053.2|1054.4|1053.8|1053.4|1053|1
1616162570000|2021-03-19 14:02:50|1053.6|1053|1054.2|1053.6|1054.4|1053.8|1052.6|1052.2|23855
1616162580000|2021-03-19 14:03:00|1054|1053.4|1054.2|1053.6|1054.4|1054|1053.8|1053.2|10943
1616162590000|2021-03-19 14:03:10|1054|1053.4|1054.2|1053.6|1054.2|1053.6|1053.6|1053.2|7293
1616162600000|2021-03-19 14:03:20|1054|1053.8|1054.2|1053.6|1054.2|1053.8|1054|1053.6|4047
1616162610000|2021-03-19 14:03:30|1054|1054|1054.2|1053.6|1054.2|1054|1054|1053.6|2482
1616162620000|2021-03-19 14:03:40|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1054|1053.4|2915
1616162630000|2021-03-19 14:03:50|1054.4|1054|1055.4|1055|1055.6|1055|1054.4|1054|9244
1616162640000|2021-03-19 14:04:00|1055.2|1054.6|1054.6|1054|1055.6|1055|1054.6|1054|3542
1616162650000|2021-03-19 14:04:10|1055|1053.8|1054.2|1053.6|1055|1054.2|1054.2|1053.6|500
1616162660000|2021-03-19 14:04:20|1054.4|1053.8|1055|1054.6|1055.2|1054.6|1054.4|1053.8|1393
1616162670000|2021-03-19 14:04:30|1055.2|1054.4|1054.4|1053.8|1055.2|1054.4|1054.4|1053.8|1773
1616162680000|2021-03-19 14:04:40|1054.2|1053.6|1055.2|1054.6|1055.4|1055|1054|1053.4|9102
1616162690000|2021-03-19 14:04:50|1055.4|1054.8|1055.4|1054.8|1055.8|1055.2|1055|1054.8|10357
1616162700000|2021-03-19 14:05:00|1055.2|1054.6|1055|1054.2|1055.2|1054.8|1054.8|1054.2|3291
1616162710000|2021-03-19 14:05:10|1054.8|1054|1055.4|1054.8|1055.4|1054.8|1054.6|1053.8|2197
1616162720000|2021-03-19 14:05:20|1055.8|1054.6|1055.6|1055.2|1055.8|1055.2|1055.6|1054.6|3600
1616162730000|2021-03-19 14:05:30|1055.4|1055.4|1055.2|1054.4|1055.6|1055.4|1054.8|1054.2|2955
1616162740000|2021-03-19 14:05:40|1055|1054.6|1054.2|1053.8|1055|1054.6|1053.8|1053.4|23301
1616162750000|2021-03-19 14:05:50|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.4|5083
1616162760000|2021-03-19 14:06:00|1054|1053.4|1054|1053.2|1054.8|1054.2|1053.8|1053.2|13269
1616162770000|2021-03-19 14:06:10|1053.8|1053.4|1053.6|1053|1053.8|1053.4|1053.6|1053|3008
1616162780000|2021-03-19 14:06:20|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053|1000
1616162790000|2021-03-19 14:06:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1616162800000|2021-03-19 14:06:40|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|210
1616162810000|2021-03-19 14:06:50|1053.8|1053.4|1053.4|1053|1054.2|1053.8|1053.4|1053|3160
1616162820000|2021-03-19 14:07:00|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1307
1616162830000|2021-03-19 14:07:10|1053.8|1053.4|1054|1053.6|1054.4|1053.8|1053.8|1053.4|5518
1616162840000|2021-03-19 14:07:20|1054.2|1053.8|1054.8|1054.4|1055|1054.6|1054.2|1053.8|2831
1616162850000|2021-03-19 14:07:30|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055.2|1054.6|5108
1616162860000|2021-03-19 14:07:40|1055.8|1055.2|1055|1054.6|1055.8|1055.2|1055|1054.6|2467
1616162870000|2021-03-19 14:07:50|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.4|1053.8|3799
1616162880000|2021-03-19 14:08:00|1054.6|1054|1054.2|1053.8|1054.6|1054.2|1054.2|1053.8|1503
1616162890000|2021-03-19 14:08:10|1054|1053.6|1054.8|1054|1054.8|1054|1054|1053.4|2406
1616162900000|2021-03-19 14:08:20|1055|1054.2|1054.6|1054|1055|1054.4|1054.6|1053.8|1951
1616162910000|2021-03-19 14:08:30|1054.4|1053.8|1053.8|1053.2|1054.4|1053.8|1053.8|1053|0
1616162920000|2021-03-19 14:08:40|1054|1053.4|1053.8|1053.2|1054.2|1053.6|1053|1052.6|7624
1616162930000|2021-03-19 14:08:50|1054|1053.4|1054|1053.4|1054.2|1053.6|1053.8|1053.2|3061
1616162940000|2021-03-19 14:09:00|1053.8|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1308
1616162950000|2021-03-19 14:09:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|515
1616162960000|2021-03-19 14:09:20|1053.6|1053.2|1053.2|1052.6|1053.8|1053.2|1052.8|1052.4|8252
1616162970000|2021-03-19 14:09:30|1053|1052.8|1054.2|1053.6|1054.4|1053.6|1053|1052.8|2133
1616162980000|2021-03-19 14:09:40|1054.4|1053.8|1055.2|1054.8|1055.6|1054.8|1054.4|1053.8|7751
1616162990000|2021-03-19 14:09:50|1055.4|1055|1055.8|1055.4|1056|1055.6|1055|1054.8|3654
1616163000000|2021-03-19 14:10:00|1056|1055.6|1056|1055.4|1056.2|1055.8|1055.6|1055.2|1643
1616163010000|2021-03-19 14:10:10|1055.8|1055.2|1054.6|1054.2|1056|1055.6|1054.4|1054|7904
1616163020000|2021-03-19 14:10:20|1054.4|1054|1054.2|1053.8|1054.4|1054|1054|1053.2|1480
1616163030000|2021-03-19 14:10:30|1054.4|1054|1055.2|1054.6|1055.4|1055|1054.4|1053.8|10022
1616163040000|2021-03-19 14:10:40|1055.4|1054.4|1055.4|1055|1055.4|1055|1055|1054.2|417
1616163050000|2021-03-19 14:10:50|1055.2|1054.8|1055.2|1054.6|1055.4|1055|1055.2|1054.6|1633
1616163060000|2021-03-19 14:11:00|1055|1054.4|1055.4|1054.8|1055.8|1055.4|1054.8|1054.2|11500
1616163070000|2021-03-19 14:11:10|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1054.8|3571
1616163080000|2021-03-19 14:11:20|1055.2|1054.8|1055.4|1055|1055.6|1055|1055.2|1054.6|1851
1616163090000|2021-03-19 14:11:30|1055.2|1054.8|1054.6|1054.2|1055.2|1054.8|1054.4|1054|3600
1616163100000|2021-03-19 14:11:40|1054.8|1054.4|1054.2|1053.6|1055|1054.8|1054.2|1053.4|7644
1616163110000|2021-03-19 14:11:50|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|0
1616163120000|2021-03-19 14:12:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1052.8|1052.6|5488
1616163130000|2021-03-19 14:12:10|1053.4|1053|1053.4|1053|1053.8|1053.4|1053.2|1053|1989
1616163140000|2021-03-19 14:12:20|1053.6|1053.2|1053.4|1053|1053.8|1053.2|1053.2|1053|603
1616163150000|2021-03-19 14:12:30|1053.6|1053.2|1054|1053.2|1054|1053.2|1053.4|1053|2051
1616163160000|2021-03-19 14:12:40|1053.8|1053|1053.4|1052.8|1053.8|1053.2|1053|1052.6|1386
1616163170000|2021-03-19 14:12:50|1053.6|1052.2|1053|1052.8|1053.6|1052.8|1052.6|1052.2|9018
1616163180000|2021-03-19 14:13:00|1052.8|1052.6|1053.2|1052.6|1053.4|1053|1052.8|1052.4|4577
1616163190000|2021-03-19 14:13:10|1053|1052.8|1052.8|1052.2|1053|1052.8|1052.8|1052|0
1616163200000|2021-03-19 14:13:20|1052.6|1052|1052.8|1052.2|1053.2|1052.8|1052.2|1052|6135
1616163220000|2021-03-19 14:13:40|1053|1052.4|1054.2|1053.6|1054.4|1053.6|1052.8|1052.4|4873
1616163230000|2021-03-19 14:13:50|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.6|44
1616163240000|2021-03-19 14:14:00|1054.2|1053.8|1055|1054.4|1055.2|1055|1054.2|1053.6|10570
1616163250000|2021-03-19 14:14:10|1055.2|1054.6|1054.4|1054|1055.6|1055|1054.4|1054|2700
1616163260000|2021-03-19 14:14:20|1054.6|1054.2|1054.8|1054.6|1055.6|1055.4|1054.6|1054|15108
1616163270000|2021-03-19 14:14:30|1055.2|1054.8|1056|1055.6|1056.2|1055.6|1055.2|1054.8|10823
1616163280000|2021-03-19 14:14:40|1055.8|1055.4|1056.2|1055.6|1056.6|1056.2|1055.8|1055.4|7519
1616163290000|2021-03-19 14:14:50|1056.4|1055.4|1055.8|1055.2|1056.4|1055.6|1055.6|1055.2|549
1616163300000|2021-03-19 14:15:00|1055.6|1055|1055.6|1055.2|1055.8|1055.4|1055|1054.6|1948
1616163310000|2021-03-19 14:15:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|2534
1616163320000|2021-03-19 14:15:20|1055.4|1055|1055.2|1054.8|1055.4|1055|1054.8|1054.4|1027
1616163330000|2021-03-19 14:15:30|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1023
1616163340000|2021-03-19 14:15:40|1055|1054.6|1055.6|1055.2|1055.6|1055.2|1054.8|1054.6|4666
1616163350000|2021-03-19 14:15:50|1055.4|1055|1055.4|1054.8|1055.4|1055.2|1055|1054.6|500
1616163360000|2021-03-19 14:16:00|1055.6|1055|1055|1054.4|1055.6|1055.2|1054.8|1054.4|4908
1616163370000|2021-03-19 14:16:10|1055.2|1054.2|1053.8|1053.4|1055.2|1054.2|1053.8|1053.2|12059
1616163380000|2021-03-19 14:16:20|1053.2|1053.2|1053|1052.6|1053.6|1053.2|1053|1052.6|6569
1616163390000|2021-03-19 14:16:30|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1052.8|1052.4|450
1616163400000|2021-03-19 14:16:40|1053.4|1052.8|1054.2|1053.8|1054.4|1054.2|1053.4|1052.8|6314
1616163410000|2021-03-19 14:16:50|1054|1053.6|1053.6|1053|1054|1053.6|1052.8|1052.4|22065
1616163420000|2021-03-19 14:17:00|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1053.2|2436
1616163430000|2021-03-19 14:17:10|1053.8|1053.4|1054.2|1053.8|1054.6|1054|1053.8|1053.4|2727
1616163440000|2021-03-19 14:17:20|1054|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.6|2907
1616163450000|2021-03-19 14:17:30|1054.4|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|435
1616163460000|2021-03-19 14:17:40|1054.8|1054.4|1053|1052.6|1054.8|1054.4|1053|1052.6|11823
1616163470000|2021-03-19 14:17:50|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1052.8|4606
1616163480000|2021-03-19 14:18:00|1053.6|1053.2|1053.4|1052.8|1054.2|1053.4|1053.4|1052.6|2923
1616163490000|2021-03-19 14:18:10|1053.2|1053|1053.8|1053.4|1054|1053.4|1053|1052.6|1585
1616163500000|2021-03-19 14:18:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.4|1053.4|1052.6|435
1616163510000|2021-03-19 14:18:30|1054|1053.4|1054.2|1053.6|1054.2|1053.8|1053.8|1053.2|1015
1616163520000|2021-03-19 14:18:40|1054|1053.8|1054.8|1054.2|1055|1054.2|1054|1053.8|5566
1616163530000|2021-03-19 14:18:50|1055|1054.4|1054.8|1054.2|1055|1054.8|1054.6|1054.2|5780
1616163540000|2021-03-19 14:19:00|1055|1054.4|1054.6|1054.2|1055.4|1055|1054.2|1054|11096
1616163550000|2021-03-19 14:19:10|1054.8|1054.4|1056|1055.2|1056|1055.2|1054.8|1054.4|4593
1616163560000|2021-03-19 14:19:20|1055.8|1055.4|1055.8|1055.2|1056|1055.6|1055.6|1055.2|1081
1616163570000|2021-03-19 14:19:30|1055.6||1055.8||1055.8||1055.6||0
1616163580000|2021-03-19 14:19:40|1056|1055.4|1056|1055.6|1056.8|1056.4|1055.8|1055.2|17972
1616163590000|2021-03-19 14:19:50|1055.8|1055.4|1056.2|1055.6|1056.4|1056|1055.6|1055.2|7424
1616163600000|2021-03-19 14:20:00|1056|1055.4|1056|1055.6|1056.4|1055.8|1055.6|1055.2|5154
1616163610000|2021-03-19 14:20:10|1055.8|1055.4|1056.4|1056|1056.4|1056|1055.8|1055.4|2305
1616163620000|2021-03-19 14:20:20|1056.6|1056.2|1057.2|1056.8|1057.4|1056.8|1056.4|1056|3129
1616163630000|2021-03-19 14:20:30|1057.4|1056.6|1057|1056.4|1057.6|1056.8|1057|1056.4|81
1616163640000|2021-03-19 14:20:40|1056.8|1056.2|1056|1055.6|1056.8|1056.2|1056|1055.6|0
1616163650000|2021-03-19 14:20:50|1055.8|1055.8|1056.6|1056|1056.6|1056|1055.8|1055.4|5816
1616163660000|2021-03-19 14:21:00|1056.8||1056.6||1056.8||1056.6||0
1616163670000|2021-03-19 14:21:10||1056.2||1056.2||1056.2||1056.2|1050
1616163680000|2021-03-19 14:21:20|1056.8|1056.4|1057|1056.6|1057.2|1056.6|1056.8|1056.4|2673
1616163690000|2021-03-19 14:21:30|1056.8|1056.8|1056.8|1056.4|1057|1056.8|1056.6|1056.2|4381
1616163700000|2021-03-19 14:21:40|1057|1056.6|1057.8|1057.4|1058|1057.4|1057|1056.6|1118
1616163710000|2021-03-19 14:21:50||1057.2||1057.2||1057.2||1057.2|0
1616163720000|2021-03-19 14:22:00|1058|1057.4|1058.2|1057.8|1058.4|1057.8|1057.8|1057.4|436
1616163730000|2021-03-19 14:22:10|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.2|1057.8|1100
1616163740000|2021-03-19 14:22:20|1058.6|1058.2|1058.8|1058.4|1059|1058.4|1058.6|1058|5047
1616163750000|2021-03-19 14:22:30|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1057.8|1035
1616163760000|2021-03-19 14:22:40|1058.6|1057.8|1057.2|1056.6|1058.6|1057.8|1057.2|1056.6|20117
1616163770000|2021-03-19 14:22:50|1057.4|1056.8|1057.8|1057.4|1058|1057.4|1057.4|1056.8|3412
1616163780000|2021-03-19 14:23:00|1057.6|1057.2|1057.4|1057.2|1057.8|1057.2|1057.4|1057|0
1616163790000|2021-03-19 14:23:10|1057.6|1057.4|1058|1057.6|1058.4|1058|1057.6|1057.4|11276
1616163800000|2021-03-19 14:23:20||1057.4||1057.6||1057.6||1057.2|0
1616163810000|2021-03-19 14:23:30|1057.8|1057.4|1056.8|1056.2|1057.8|1057.4|1056.8|1056.2|11533
1616163820000|2021-03-19 14:23:40|1056.6|1056|1057.4|1057|1057.4|1057|1056.4|1056|6570
1616163830000|2021-03-19 14:23:50|1057.2||1057.4||1057.4||1057.2||1175
1616163840000|2021-03-19 14:24:00|1057.6|1057.2|1057.6|1057.2|1058|1057.2|1057.6|1057|1096
1616163850000|2021-03-19 14:24:10|1057.8|1057.4|1057.4|1057|1058|1057.6|1057.2|1057|4812
1616163860000|2021-03-19 14:24:20|1057.6|1057.2|1057.2|1056.6|1057.6|1057.4|1057|1056.6|4143
1616163870000|2021-03-19 14:24:30|1057|1056.4|1056.8|1056.4|1057|1056.4|1056.4|1056|270
1616163880000|2021-03-19 14:24:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|0
1616163890000|2021-03-19 14:24:50|1057|1056.6|1057|1056.6|1057.2|1057|1056.8|1056.6|2556
1616163900000|2021-03-19 14:25:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|0
1616163910000|2021-03-19 14:25:10|1057.2|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.6|6181
1616163920000|2021-03-19 14:25:20|1057.8||1057.4||1057.8||1057.4||0
1616163930000|2021-03-19 14:25:30|1057.2|1056.8|1058|1057.4|1058.2|1057.8|1057|1056.6|2774
1616163940000|2021-03-19 14:25:40|1058.2|1057.6|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|484
1616163950000|2021-03-19 14:25:50|1058|1057.6|1058|1057.4|1058.2|1057.8|1057.6|1057|1948
1616163960000|2021-03-19 14:26:00|1057.8|1057.6|1057.8|1057.4|1058.2|1057.6|1057.4|1057|4203
1616163970000|2021-03-19 14:26:10|1058|1057.6|1058.4|1058|1058.6|1058|1058|1057.6|2565
1616163980000|2021-03-19 14:26:20|1058|1057.8|1057.2|1056.8|1058.4|1058.2|1057.2|1056.8|2245
1616163990000|2021-03-19 14:26:30|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.2|1056.8|2461
1616164010000|2021-03-19 14:26:50|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.8|2706
1616164020000|2021-03-19 14:27:00|1057.4|1057|1057|1056.8|1058|1057.4|1057|1056.8|3775
1616164030000|2021-03-19 14:27:10||1056.6||1056.8||1056.8||1056.6|0
1616164040000|2021-03-19 14:27:20|1056.8|1056.6|1057|1056.4|1057.2|1056.6|1056.6|1056.2|2602
1616164050000|2021-03-19 14:27:30|1056.8|1056.2|1056|1055.6|1056.8|1056.2|1056|1055.6|1600
1616164060000|2021-03-19 14:27:40|||||||||184
1616164070000|2021-03-19 14:27:50|1056.2|1055.8|1056.2|1055.8|1056.4|1056|1056.2|1055.8|962
1616164080000|2021-03-19 14:28:00|1056.4|1055.6|1055.4|1055|1056.4|1055.8|1055.4|1055|1110
1616164090000|2021-03-19 14:28:10|1055.2|1054.8|1054.4|1054|1055.2|1054.8|1054.2|1054|3477
1616164100000|2021-03-19 14:28:20|1054.2||1054.6||1054.8||1054.2||453
1616164110000|2021-03-19 14:28:30||1054.2||1054.2||1054.2||1054.2|0
1616164120000|2021-03-19 14:28:40|1054.8|1054.4|1055|1054.4|1055|1054.6|1054.8|1054.4|574
1616164130000|2021-03-19 14:28:50||1054.6||1054.6||1054.6||1054.6|0
1616164140000|2021-03-19 14:29:00|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1054.8|1054.6|2846
1616164150000|2021-03-19 14:29:10|1055.6|1054.8|1055.4|1054.8|1056|1055.4|1055.4|1054.6|8272
1616164160000|2021-03-19 14:29:20|1055.2|1055|1055.2|1054.6|1055.4|1055|1055.2|1054.6|8119
1616164170000|2021-03-19 14:29:30|1055|1054.4|1054.4|1054|1055|1054.4|1054.4|1054|0
1616164180000|2021-03-19 14:29:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1616164190000|2021-03-19 14:29:50|1054.4|1054|1054.4|1054|1054.6|1054.2|1054.4|1054|1000
1616164200000|2021-03-19 14:30:00|1054.6|1054.2|1055.8|1055.2|1056|1055.2|1054.4|1054.2|12094
1616164210000|2021-03-19 14:30:10|1056|1055.4|1056.6|1056.2|1056.6|1056.2|1056|1055.4|2257
1616164220000|2021-03-19 14:30:20|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.6|1056|3337
1616164230000|2021-03-19 14:30:30|1056.8|1056.6|1056.4|1055.8|1056.8|1056.6|1056.2|1055.8|7081
1616164240000|2021-03-19 14:30:40|1056.6|1056|1057|1056.6|1057|1056.6|1056.6|1056|843
1616164250000|2021-03-19 14:30:50|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.2|1546
1616164260000|2021-03-19 14:31:00|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.6|2504
1616164270000|2021-03-19 14:31:10|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|947
1616164280000|2021-03-19 14:31:20|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|3485
1616164290000|2021-03-19 14:31:30|1057|1057|1056.2|1056|1057|1057|1056.2|1056|6761
1616164300000|2021-03-19 14:31:40|1056.4|1055.8|1056|1055.4|1056.4|1056|1056|1055.4|3053
1616164310000|2021-03-19 14:31:50|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|1764
1616164320000|2021-03-19 14:32:00|1055|1054.6|1055.8|1055.4|1055.8|1055.4|1055|1054.4|2817
1616164330000|2021-03-19 14:32:10|1056|1055.6|1056|1055.4|1056.2|1055.8|1056|1055.4|7937
1616164340000|2021-03-19 14:32:20|1055.8|1055.2|1055.8|1055.4|1056|1055.4|1055.4|1055.2|4324
1616164350000|2021-03-19 14:32:30|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.6|1055.2|1000
1616164360000|2021-03-19 14:32:40|1055.8|1055.2|1055.2|1054.6|1055.8|1055.2|1055|1054.6|5711
1616164370000|2021-03-19 14:32:50|1055|1053.8|1054.8|1054.4|1055|1054.4|1054|1053.8|19166
1616164380000|2021-03-19 14:33:00|1055|1054.6|1054.4|1053.8|1055|1054.8|1054|1053.6|9286
1616164390000|2021-03-19 14:33:10|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.4|0
1616164400000|2021-03-19 14:33:20|1053.8|1053.4|1053.8|1053.4|1054|1053.6|1053.6|1053.4|6836
1616164410000|2021-03-19 14:33:30|1054|1053.6|1054|1053.8|1054|1053.8|1053.8|1053.4|14267
1616164420000|2021-03-19 14:33:40|1054.2|1054|1054.2|1053.8|1054.2|1054|1054.2|1053.8|3769
1616164430000|2021-03-19 14:33:50|1054|1053.6|1053.6|1053.2|1054|1053.6|1053.6|1053.2|4064
1616164440000|2021-03-19 14:34:00|1053.4|1053|1052.8|1052.4|1053.6|1053.2|1052.8|1052.2|5769
1616164450000|2021-03-19 14:34:10|1052.6|1052.2|1053|1052.6|1053.2|1052.6|1052.6|1052|700
1616164460000|2021-03-19 14:34:20|1052.8|1052.4|1052.6|1052|1053|1052.6|1052.6|1052|4530
1616164470000|2021-03-19 14:34:30|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.2|1052|1831
1616164480000|2021-03-19 14:34:40|1052.6|1052|1052.4|1052|1053|1052.8|1052.4|1052|24280
1616164490000|2021-03-19 14:34:50|1052.8|1052.4|1053|1052.6|1053.2|1052.8|1052.8|1052.2|9654
1616164500000|2021-03-19 14:35:00|1053.2|1052.8|1053|1052.8|1053.8|1053.2|1053|1052.8|4920
1616164510000|2021-03-19 14:35:10|1053.2|1053|1054|1053.4|1054|1053.4|1053|1053|2823
1616164520000|2021-03-19 14:35:20|1053.8||1053.6||1054||1053.6||0
1616164530000|2021-03-19 14:35:30|1053.4|1053.2|1053.2|1053|1053.4|1053.4|1053.2|1052.8|582
1616164540000|2021-03-19 14:35:40|1053.4||1053.6||1053.6||1053.4||2088
1616164550000|2021-03-19 14:35:50|1053.4|1052.8|1052.6|1052.4|1053.4|1052.8|1052.6|1052.4|4054
1616164560000|2021-03-19 14:36:00|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|2061
1616164570000|2021-03-19 14:36:10|1053|1052.6|1052.4|1052|1053|1052.6|1052.2|1052|9544
1616164580000|2021-03-19 14:36:20|1052.2|1052.2|1052|1051.6|1052.2|1052.2|1051.8|1051.6|5214
1616164590000|2021-03-19 14:36:30|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1051.4|1051|2505
1616164600000|2021-03-19 14:36:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|5000
1616164610000|2021-03-19 14:36:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616164620000|2021-03-19 14:37:00|1051.8|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051|9769
1616164630000|2021-03-19 14:37:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1050.8|1050.6|13758
1616164640000|2021-03-19 14:37:20|1051.2|1050.8|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|880
1616164650000|2021-03-19 14:37:30|1051.6|1051|1051.2|1050.8|1051.8|1051.4|1051|1050.8|3856
1616164660000|2021-03-19 14:37:40|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|1155
1616164670000|2021-03-19 14:37:50|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|821
1616164680000|2021-03-19 14:38:00|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|0
1616164690000|2021-03-19 14:38:10|1051|1050.8|1050.8|1050.2|1051.4|1051|1050.8|1050.2|5459
1616164700000|2021-03-19 14:38:20|1051|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1071
1616164710000|2021-03-19 14:38:30|1050.8|1050.4|1052.2|1051.8|1052.2|1051.8|1050.8|1050.4|24081
1616164720000|2021-03-19 14:38:40|1052|1052|1052|1051.6|1052.2|1052|1051.8|1051.4|1977
1616164730000|2021-03-19 14:38:50|1051.8|1052|1051.8|1051.4|1052.2|1052|1051.8|1051.4|19836
1616164740000|2021-03-19 14:39:00|1052|1051.6|1052.6|1052|1052.6|1052|1052|1051.6|6192
1616164750000|2021-03-19 14:39:10|1052.8|1051.8|1051.8|1051.4|1052.8|1051.8|1051.8|1051.4|1795
1616164760000|2021-03-19 14:39:20|1052|1051.6|1052|1051.8|1052|1051.8|1051.8|1051.6|0
1616164770000|2021-03-19 14:39:30|1052.2|1052|1051.8|1051.4|1052.4|1052|1051.8|1051.4|4479
1616164780000|2021-03-19 14:39:40|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|2478
1616164790000|2021-03-19 14:39:50|1052.4|1051.6|1052.6|1052|1052.6|1052|1052.4|1051.6|0
1616164800000|2021-03-19 14:40:00|1052.8|1052.2|1053|1052.6|1053.2|1052.6|1052.4|1052|1029
1616164810000|2021-03-19 14:40:10|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.2|2091
1616164820000|2021-03-19 14:40:20|1053.2|1052.6|1053.4|1053|1053.6|1053|1053.2|1052.6|500
1616164830000|2021-03-19 14:40:30|1053.6|1053.2|1053.2|1052.8|1054|1053.6|1053.2|1052.8|1195
1616164840000|2021-03-19 14:40:40|1053.4||1053.2||1053.4||1053.2||0
1616164850000|2021-03-19 14:40:50|1053.4||1053.4||1053.4||1053.2||0
1616164860000|2021-03-19 14:41:00|1053.6|1053|1053.6|1053.4|1054|1053.6|1053.2|1052.6|9362
1616164870000|2021-03-19 14:41:10|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|777
1616164880000|2021-03-19 14:41:20|1053.8|1053.2|1053.2|1052.8|1053.8|1053.2|1053.2|1052.8|4873
1616164890000|2021-03-19 14:41:30|1053.4|1053|1053.6|1053.2|1053.8|1053.4|1053.4|1053|1407
1616164900000|2021-03-19 14:41:40|1053.8||1053.6||1053.8||1053.6||0
1616164910000|2021-03-19 14:41:50|1053.8||1053.8||1053.8||1053.6||0
1616164920000|2021-03-19 14:42:00|1054|1053.4|1054|1053.6|1054.2|1053.8|1054|1053.4|0
1616164930000|2021-03-19 14:42:10|1054.2|1053.8|1054.6|1054.2|1054.6|1054.4|1054.2|1053.8|5889
1616164940000|2021-03-19 14:42:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1616164950000|2021-03-19 14:42:30|1055||1054.8||1055||1054.8||694
1616164960000|2021-03-19 14:42:40|1054.4|1054.2|1054.2|1053.8|1054.8|1054.2|1053.8|1053.6|8857
1616164970000|2021-03-19 14:42:50|1054.4|1054|1054.6|1054.2|1054.8|1054.2|1054.2|1053.8|3573
1616164980000|2021-03-19 14:43:00|1054.8|1054.4|1054.2|1053.6|1055|1054.4|1054.2|1053.6|4574
1616164990000|2021-03-19 14:43:10|1054|1053.4|1053.6|1053.4|1054|1053.4|1053.6|1053.2|821
1616165000000|2021-03-19 14:43:20|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|1935
1616165010000|2021-03-19 14:43:30|||||||||600
1616165020000|2021-03-19 14:43:40|1053.8|1053.4|1053.2|1053|1053.8|1053.4|1053.2|1052.8|458
1616165030000|2021-03-19 14:43:50|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1616165040000|2021-03-19 14:44:00|1053.4|1053|1053.2|1052.8|1053.6|1053.2|1053.2|1052.8|4031
1616165050000|2021-03-19 14:44:10|1053|1052.6|1052.6|1052.4|1053|1052.6|1052.4|1051.8|1224
1616165060000|2021-03-19 14:44:20|1052.8|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.2|6874
1616165070000|2021-03-19 14:44:30|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.4|1052|3094
1616165080000|2021-03-19 14:44:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|476
1616165090000|2021-03-19 14:44:50|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.6|1052.4|5578
1616165100000|2021-03-19 14:45:00|1052.6|1052.2|1052.8|1052.6|1053|1052.6|1052.4|1052|3758
1616165110000|2021-03-19 14:45:10|1053|1052.8|1053.6|1053.4|1053.8|1053.4|1053|1052.8|3726
1616165120000|2021-03-19 14:45:20|1053.8|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|1478
1616165130000|2021-03-19 14:45:30|1053.8|1053.4|1054.8|1054.4|1054.8|1054.4|1053.8|1053.4|2922
1616165140000|2021-03-19 14:45:40|1054.6|1054.2|1055.2|1054.6|1055.4|1054.6|1054.6|1054|10000
1616165150000|2021-03-19 14:45:50|1055.4|1054.8|1055.6|1055|1055.6|1055.2|1055.4|1054.8|1050
1616165160000|2021-03-19 14:46:00|1055.4|1054.8|1054.6|1054.2|1055.4|1054.8|1054.6|1054.2|1953
1616165170000|2021-03-19 14:46:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|0
1616165180000|2021-03-19 14:46:20|1054.6|1054.2|1055.2|1054.8|1055.2|1055|1054.6|1054.2|1606
1616165190000|2021-03-19 14:46:30|1055|1054.6|1056.2|1055.8|1056.4|1055.8|1055|1054.6|1754
1616165200000|2021-03-19 14:46:40|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.4|1055|2710
1616165210000|2021-03-19 14:46:50|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055|1054.6|1081
1616165220000|2021-03-19 14:47:00|1055.6|1055.2|1056.4|1056|1056.8|1056.2|1055.6|1055.2|7597
1616165230000|2021-03-19 14:47:10|1056.6|1055.8|1056.6|1056|1056.6|1056.2|1056.6|1055.8|500
1616165240000|2021-03-19 14:47:20|1056.8|1056.2|1056.4|1056|1057|1056.6|1056.4|1056|8644
1616165250000|2021-03-19 14:47:30|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|5701
1616165260000|2021-03-19 14:47:40|1056.8|1056.4|1057|1056.4|1057|1056.4|1056.2|1056|12915
1616165270000|2021-03-19 14:47:50|1056.8|1056.6|1056.8|1056.4|1057|1056.8|1056.8|1056.4|2239
1616165280000|2021-03-19 14:48:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.2|3253
1616165290000|2021-03-19 14:48:10|1057.2|1056.6|1057.4|1057|1057.4|1057|1056.8|1056.4|10700
1616165300000|2021-03-19 14:48:20|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1056.8|1056.6|5000
1616165310000|2021-03-19 14:48:30|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|922
1616165320000|2021-03-19 14:48:40|1057|1057|1057.2|1056.6|1057.2|1057|1056.8|1056.6|16081
1616165330000|2021-03-19 14:48:50|1057.4|1057.2|1057.2|1056.6|1057.4|1057.2|1056.4|1056.2|22311
1616165340000|2021-03-19 14:49:00|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.2|2978
1616165350000|2021-03-19 14:49:10|1056.6|1056.4|1057.2|1056.6|1057.2|1056.8|1056.6|1056.2|6827
1616165360000|2021-03-19 14:49:20|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.8|1816
1616165370000|2021-03-19 14:49:30|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|4925
1616165380000|2021-03-19 14:49:40||1057||1056.8||1057||1056.8|0
1616165390000|2021-03-19 14:49:50|1057|1056.6|1056.6|1056|1057|1056.6|1056.6|1056|1986
1616165400000|2021-03-19 14:50:00|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1616165410000|2021-03-19 14:50:10|1057|1056.6|1058.2|1057.6|1058.2|1057.6|1057|1056.6|9621
1616165420000|2021-03-19 14:50:20|1058.4|1057.8|1057.8|1057.4|1058.8|1058.2|1057.8|1057.4|2602
1616165430000|2021-03-19 14:50:30|1058|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|0
1616165440000|2021-03-19 14:50:40|1058.2|1057.6|1058.2|1057.8|1058.6|1058.2|1058.2|1057.6|5000
1616165450000|2021-03-19 14:50:50|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.6|1962
1616165460000|2021-03-19 14:51:00|1058.2|1057.8|1058|1057.6|1058.6|1058|1058|1057.6|2302
1616165470000|2021-03-19 14:51:10|1058.2|1057.4|1058.4|1058|1058.4|1058|1057.8|1057.4|1295
1616165480000|2021-03-19 14:51:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|74
1616165490000|2021-03-19 14:51:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|2828
1616165500000|2021-03-19 14:51:40|1058.8|1058.4|1058.6|1058|1058.8|1058.4|1058.2|1057.8|1947
1616165510000|2021-03-19 14:51:50|1058.4|1058.2|1058.6|1058|1058.6|1058.2|1058.4|1058|1000
1616165520000|2021-03-19 14:52:00|1058.4|1058.2|1058.8|1058.4|1058.8|1058.6|1058.4|1058.2|4918
1616165530000|2021-03-19 14:52:10|1059|1058.6|1059.4|1058.8|1059.4|1059|1059|1058.6|3655
1616165540000|2021-03-19 14:52:20|1059.6|1059|1060.2|1059.8|1060.2|1059.8|1059.6|1059|4182
1616165550000|2021-03-19 14:52:30|1060|1059.6|1059.8|1059.2|1060|1059.8|1059.6|1059.2|0
1616165560000|2021-03-19 14:52:40|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|526
1616165580000|2021-03-19 14:53:00|1059.6|1059|1059.4|1058.8|1059.6|1059|1059.4|1058.8|1779
1616165590000|2021-03-19 14:53:10|1059.6|1059|1059.8|1059.2|1059.8|1059.4|1059.4|1059|2086
1616165600000|2021-03-19 14:53:20|1060|1059.4|1060.4|1059.8|1060.6|1060.2|1059.8|1059.4|11046
1616165610000|2021-03-19 14:53:30||1060||1059.8||1060||1059.8|0
1616165620000|2021-03-19 14:53:40|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1059.8|3689
1616165630000|2021-03-19 14:53:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|7559
1616165640000|2021-03-19 14:54:00|1060.8|1060.4|1060.4|1060|1061|1060.8|1060.4|1060|8719
1616165650000|2021-03-19 14:54:10||1059.8||1059.8||1060||1059.8|0
1616165660000|2021-03-19 14:54:20|1060.2|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.4|0
1616165670000|2021-03-19 14:54:30|1060.2|1059.4|1060.4|1060.2|1060.8|1060.4|1060.2|1059.4|1351
1616165680000|2021-03-19 14:54:40|1060.2|1060|1060.2|1059.6|1060.4|1060|1060|1059.6|6182
1616165690000|2021-03-19 14:54:50|1060|1059.8|1060.6|1060|1060.6|1060|1060|1059.8|336
1616165700000|2021-03-19 14:55:00|1060.4|1059.8|1059.8|1059.4|1060.4|1059.8|1059.8|1059.4|1886
1616165710000|2021-03-19 14:55:10|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.4|1058.8|2018
1616165720000|2021-03-19 14:55:20|1059.4|1059.2|1059.6|1059|1059.6|1059.2|1059.2|1058.8|3237
1616165730000|2021-03-19 14:55:30|1059.4|1058.8|1058.8|1058.4|1059.4|1058.8|1058.8|1058.4|500
1616165740000|2021-03-19 14:55:40||1058.2||1058.4||1058.4||1058.2|0
1616165750000|2021-03-19 14:55:50|1058.6|1057.6|1058.4|1057.8|1058.6|1058|1058|1057.4|26347
1616165760000|2021-03-19 14:56:00|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1057.8|14136
1616165770000|2021-03-19 14:56:10|1059|1058.6|1059.2|1058.8|1059.4|1058.8|1059|1058.6|2224
1616165780000|2021-03-19 14:56:20|1059.4|1059|1060|1059.8|1060.2|1059.8|1059.4|1059|7042
1616165790000|2021-03-19 14:56:30|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1059.8|103
1616165800000|2021-03-19 14:56:40|1060.4|1060|1060.4|1059.8|1060.4|1060.2|1060.4|1059.8|5055
1616165810000|2021-03-19 14:56:50|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|949
1616165820000|2021-03-19 14:57:00|1060.6|1060|1060|1059.6|1060.8|1060.4|1060|1059.6|6196
1616165830000|2021-03-19 14:57:10|1060.2||1060.2||1060.2||1060.2||0
1616165840000|2021-03-19 14:57:20||1059.8||1059.6||1059.8||1059.6|0
1616165850000|2021-03-19 14:57:30|1060.4|1059.8|1060.4|1060|1060.6|1060|1060.4|1059.8|0
1616165860000|2021-03-19 14:57:40|||||||||105
1616165870000|2021-03-19 14:57:50|1060.2|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|1800
1616165880000|2021-03-19 14:58:00|1060.6|1060.4|1060.2|1060|1060.6|1060.4|1060.2|1060|1819
1616165890000|2021-03-19 14:58:10|1060|1059.8|1060.4|1060|1060.8|1060.2|1060|1059.8|4389
1616165900000|2021-03-19 14:58:20|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.6|1059.4|3567
1616165910000|2021-03-19 14:58:30|1060|1059.6|1060.4|1060|1060.4|1060|1059.8|1059.6|1988
1616165920000|2021-03-19 14:58:40|1060.2|1059.8|1060.2|1059.8|1060.4|1059.8|1060|1059.6|221
1616165930000|2021-03-19 14:58:50|1060|1059.6|1058.6|1058.2|1060|1059.6|1058.4|1058|9707
1616165940000|2021-03-19 14:59:00|1058.8|1058|1058.8|1058.4|1058.8|1058.6|1058.8|1058|6418
1616165950000|2021-03-19 14:59:10|1059|1058.6|1059.2|1058.8|1059.2|1059|1059|1058.6|20024
1616165960000|2021-03-19 14:59:20|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.2|1058.6|4496
1616165970000|2021-03-19 14:59:30|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1616165980000|2021-03-19 14:59:40|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1059|5164
1616165990000|2021-03-19 14:59:50|1059.8|1059.2|1060|1059.4|1060.2|1060|1059.6|1059|6621
1616166000000|2021-03-19 15:00:00|1060.2|1059.6|1060.4|1059.8|1060.4|1059.8|1059.8|1059.6|505
1616166010000|2021-03-19 15:00:10|1060.2|1060|1060.6|1060.2|1060.8|1060.4|1060|1059.6|6599
1616166020000|2021-03-19 15:00:20|1060.8|1060.4|1060.2|1059.8|1060.8|1060.4|1060.2|1059.8|5174
1616166040000|2021-03-19 15:00:40|1060|1059.6|1059.8|1059.2|1060|1059.8|1059.8|1059.2|5221
1616166050000|2021-03-19 15:00:50|1059.6|1059|1059.4|1059|1059.6|1059|1059.4|1058.8|0
1616166060000|2021-03-19 15:01:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1058.8|1058.4|4717
1616166070000|2021-03-19 15:01:10|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1058.8|1058.4|0
1616166080000|2021-03-19 15:01:20|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|5653
1616166090000|2021-03-19 15:01:30|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|3146
1616166100000|2021-03-19 15:01:40|1059.2|1058.8|1059|1058.6|1059.4|1058.8|1059|1058.6|1500
1616166110000|2021-03-19 15:01:50|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.8|1033
1616166120000|2021-03-19 15:02:00|1059|1058.6|1059.4|1059.2|1059.4|1059.2|1058.8|1058.2|9960
1616166130000|2021-03-19 15:02:10|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.6|1605
1616166140000|2021-03-19 15:02:20|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|2000
1616166150000|2021-03-19 15:02:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|1986
1616166160000|2021-03-19 15:02:40|1058.4||1058.2||1058.4||1058.2||900
1616166170000|2021-03-19 15:02:50|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.2|1382
1616166180000|2021-03-19 15:03:00|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.8|181
1616166190000|2021-03-19 15:03:10|1058|1057.8|1057.8|1057.6|1058|1057.8|1057.8|1057.6|6934
1616166200000|2021-03-19 15:03:20|1057.6|1057.4|1058.6|1058.2|1058.8|1058.2|1057.6|1057.4|13511
1616166210000|2021-03-19 15:03:30|1058.8|1058.4|1059|1058.6|1059.2|1058.6|1058.8|1058.4|390
1616166220000|2021-03-19 15:03:40|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|2913
1616166230000|2021-03-19 15:03:50|||||||||100
1616166240000|2021-03-19 15:04:00|1058.8|1058.4|1059.2|1058.8|1059.2|1058.8|1058.8|1058.4|3540
1616166260000|2021-03-19 15:04:20|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.4|1058.8|15000
1616166270000|2021-03-19 15:04:30|1059.6|1059.6|1059.8|1059.6|1059.8|1059.6|1059.6|1059.6|100
1616166280000|2021-03-19 15:04:40|1059.6|1059.4|1059.6|1059.4|1059.6|1059.4|1059.4|1059.2|8612
1616166290000|2021-03-19 15:04:50|1059.4|1059.2|1059.4|1058.8|1059.6|1059.2|1059.4|1058.8|2186
1616166300000|2021-03-19 15:05:00|1059.2|1058.6|1059.4|1058.8|1059.4|1059|1059|1058.4|4238
1616166310000|2021-03-19 15:05:10|1059.2|1059|1059.6|1059|1059.8|1059.6|1059|1058.6|14583
1616166320000|2021-03-19 15:05:20|1059.4|1059.2|1060.2|1059.8|1060.2|1059.8|1059.4|1059.2|3592
1616166330000|2021-03-19 15:05:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|2716
1616166340000|2021-03-19 15:05:40|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|3062
1616166350000|2021-03-19 15:05:50|1059.4||1059.6||1059.6||1059.4||0
1616166360000|2021-03-19 15:06:00|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|3081
1616166370000|2021-03-19 15:06:10|1059.8||1059.8||1059.8||1059.8||0
1616166380000|2021-03-19 15:06:20|1060|1059.8|1060|1059.8|1060|1059.8|1060|1059.6|3325
1616166390000|2021-03-19 15:06:30|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|8775
1616166400000|2021-03-19 15:06:40|1060.2||1060.4||1060.4||1060.2||0
1616166410000|2021-03-19 15:06:50|1060.2|1060.2|1060.4|1060.2|1060.4|1060.2|1060.2|1060.2|0
1616166420000|2021-03-19 15:07:00|1060.6|1060.4|1059.6|1059.2|1060.6|1060.4|1059.6|1059.2|5715
1616166430000|2021-03-19 15:07:10|1059.8||1059.6||1059.8||1059.6||0
1616166440000|2021-03-19 15:07:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|2000
1616166450000|2021-03-19 15:07:30|1059.6|1059.2|1059.6|1059.4|1059.6|1059.4|1059.6|1059.2|1847
1616166460000|2021-03-19 15:07:40|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059|1058.8|3152
1616166470000|2021-03-19 15:07:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|2239
1616166480000|2021-03-19 15:08:00|1059.8|1059.4|1060.2|1059.8|1060.2|1059.8|1059.8|1059.4|6515
1616166490000|2021-03-19 15:08:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|2300
1616166500000|2021-03-19 15:08:20|1060|1059.6|1059.8|1059.4|1060.2|1059.6|1059.8|1059.4|6646
1616166510000|2021-03-19 15:08:30|1060|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1616166520000|2021-03-19 15:08:40|1060.2||1060.2||1060.2||1060||0
1616166530000|2021-03-19 15:08:50|1060|1059.8|1060.6|1060.4|1060.6|1060.4|1060|1059.8|3281
1616166540000|2021-03-19 15:09:00|1060.8|1060.6|1061.4|1061.2|1061.6|1061.2|1060.8|1060.6|3690
1616166550000|2021-03-19 15:09:10|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|3060
1616166560000|2021-03-19 15:09:20|1061.8|1061.6|1061.6|1061.2|1062|1061.6|1061.6|1061.2|3315
1616166570000|2021-03-19 15:09:30|1061.4|1061|1061.2|1060.6|1061.4|1061|1061|1060.6|5264
1616166580000|2021-03-19 15:09:40|1061|1060.8|1061.6|1061|1061.6|1061|1061|1060.8|1604
1616166590000|2021-03-19 15:09:50|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|0
1616166600000|2021-03-19 15:10:00|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|2238
1616166610000|2021-03-19 15:10:10|1062||1062.2||1062.2||1062||0
1616166620000|2021-03-19 15:10:20|1062|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|4382
1616166630000|2021-03-19 15:10:30|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.2|1061|11951
1616166650000|2021-03-19 15:10:50|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.2|1060.6|3165
1616166660000|2021-03-19 15:11:00|1061.6|1061.2|1062.2|1061.6|1062.2|1061.6|1061.6|1061.2|1426
1616166670000|2021-03-19 15:11:10|1062.6|1061.8|1062.2|1061.8|1062.6|1062|1062|1061.8|9847
1616166680000|2021-03-19 15:11:20|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1061.8|1061.6|4145
1616166690000|2021-03-19 15:11:30|1062|1061.6|1061|1060.6|1062|1061.6|1061|1060.6|5293
1616166700000|2021-03-19 15:11:40|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|2658
1616166710000|2021-03-19 15:11:50|1061.4|1061|1061|1060.4|1061.4|1061|1061|1060.4|4368
1616166720000|2021-03-19 15:12:00|1060.8|1060.6|1060.8|1060.2|1060.8|1060.6|1060.6|1060.2|3352
1616166730000|2021-03-19 15:12:10|1060.6|1060.4|1060.6|1060.2|1061|1060.6|1060.4|1060.2|600
1616166740000|2021-03-19 15:12:20|1060.4|1060|1060.2|1059.6|1060.4|1060.2|1060.2|1059.6|150
1616166750000|2021-03-19 15:12:30|1060|1059.4|1059.8|1059.2|1060|1059.6|1059.4|1059.2|6682
1616166760000|2021-03-19 15:12:40|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|100
1616166770000|2021-03-19 15:12:50||1059||1059||1059.2||1059|0
1616166790000|2021-03-19 15:13:10|1059.4|1059.2|1059|1058.8|1059.4|1059.2|1059|1058.6|1810
1616166800000|2021-03-19 15:13:20|1058.8|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.2|4588
1616166810000|2021-03-19 15:13:30|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1616166820000|2021-03-19 15:13:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1616166830000|2021-03-19 15:13:50|1058.4|1058.4|1058.8|1058.2|1059|1058.6|1058.4|1058|8417
1616166840000|2021-03-19 15:14:00|1058.6|1058.4|1059.8|1059.2|1059.8|1059.2|1058.6|1058.4|16974
1616166850000|2021-03-19 15:14:10||1059.4||1059.4||1059.4||1059.4|0
1616166860000|2021-03-19 15:14:20|1060|1059.6|1060.2|1060|1060.2|1060|1060|1059.6|1232
1616166870000|2021-03-19 15:14:30|1060.4|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1060|3789
1616166880000|2021-03-19 15:14:40|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1059.8|1059.6|479
1616166890000|2021-03-19 15:14:50|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.8|881
1616166900000|2021-03-19 15:15:00|1060.2|1060|1060.6|1060.2|1060.6|1060.2|1060.2|1060|0
1616166910000|2021-03-19 15:15:10|1060.4|1060.4|1061.2|1060.8|1061.4|1060.8|1060.4|1060.4|500
1616166930000|2021-03-19 15:15:30|1061.6|1061.4|1060.6|1060.2|1061.6|1061.4|1060.6|1060.2|49580
1616166940000|2021-03-19 15:15:40|1060.8|1060|1059.6|1059.2|1060.8|1060.2|1059.6|1059.2|1378
1616166950000|2021-03-19 15:15:50|1059.8|1059.4|1059.8|1059.4|1060|1059.6|1059.8|1059.4|321
1616166960000|2021-03-19 15:16:00|1060|1059.6|1059.2|1058.8|1060.4|1060|1059.2|1058.8|13412
1616166980000|2021-03-19 15:16:20|1059|1058.6|1059.6|1059.4|1059.6|1059.4|1059|1058.6|10511
1616166990000|2021-03-19 15:16:30|1059.8||1059.8||1059.8||1059.8||1573
1616167000000|2021-03-19 15:16:40|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1059|1058.6|8726
1616167020000|2021-03-19 15:17:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|7481
1616167030000|2021-03-19 15:17:10|1059.2|1058.8|1058.8|1058.4|1059.2|1058.8|1058.6|1058.4|0
1616167040000|2021-03-19 15:17:20|1059.8|1059.6|1058.8|1058.4|1059.8|1059.6|1058.8|1058.4|51320
1616167050000|2021-03-19 15:17:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|445
1616167070000|2021-03-19 15:17:50|1058.4|1058|1058|1057.6|1058.4|1058|1057.8|1057.4|648
1616167080000|2021-03-19 15:18:00|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|0
1616167090000|2021-03-19 15:18:10|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|4279
1616167100000|2021-03-19 15:18:20|1058.2|1058|1057.6|1057.2|1058.2|1058|1057.6|1057.2|14332
1616167110000|2021-03-19 15:18:30|1057.8||1057.6||1057.8||1057.6||0
1616167120000|2021-03-19 15:18:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|1981
1616167130000|2021-03-19 15:18:50|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|1000
1616167140000|2021-03-19 15:19:00|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|5500
1616167150000|2021-03-19 15:19:10|1058.2||1058.2||1058.2||1058.2||633
1616167160000|2021-03-19 15:19:20||1058||1058||1058||1058|0
1616167170000|2021-03-19 15:19:30|1058|1057.8|1058|1057.4|1058|1057.8|1057.4|1057|2444
1616167180000|2021-03-19 15:19:40||1057.6||1057.6||1057.6||1057.6|0
1616167190000|2021-03-19 15:19:50|1058.2|1058|1057.8|1057.6|1058.2|1058|1057.8|1057.6|8650
1616167200000|2021-03-19 15:20:00|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|2701
1616167210000|2021-03-19 15:20:10|1058.2|1058|1057.8|1057.4|1058.2|1058|1057.8|1057.2|2784
1616167220000|2021-03-19 15:20:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|0
1616167230000|2021-03-19 15:20:30|1057.6|1057.2|1058.2|1057.6|1058.2|1057.6|1057.6|1057.2|3043
1616167240000|2021-03-19 15:20:40|1058||1058||1058||1058||0
1616167250000|2021-03-19 15:20:50|1058.2|1057.8|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|4354
1616167260000|2021-03-19 15:21:00|1058.6|1058|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|1482
1616167270000|2021-03-19 15:21:10|1058.4|1058|1057.8|1057.4|1058.4|1058.2|1057.6|1057.4|8790
1616167280000|2021-03-19 15:21:20|1058|1057.6|1058|1057.6|1058|1057.8|1058|1057.4|100
1616167290000|2021-03-19 15:21:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1162
1616167300000|2021-03-19 15:21:40|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.8|1057.4|50000
1616167310000|2021-03-19 15:21:50|1057.6|1057.2|1057.6|1057.2|1058|1057.6|1057.6|1057.2|7730
1616167320000|2021-03-19 15:22:00|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1616167330000|2021-03-19 15:22:10|1057.8|1057.6|1058.2|1057.6|1058.4|1058|1057.8|1057.6|2791
1616167340000|2021-03-19 15:22:20||1057.8||1057.8||1057.8||1057.8|0
1616167350000|2021-03-19 15:22:30|1058.4|1058|1058|1057.8|1058.4|1058|1058|1057.8|558
1616167360000|2021-03-19 15:22:40|1058.2|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|0
1616167370000|2021-03-19 15:22:50|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|3475
1616167380000|2021-03-19 15:23:00|1058|1057.6|1057.8|1057.6|1058|1057.6|1057.8|1057.4|15
1616167390000|2021-03-19 15:23:10|1058||1058||1058||1058||0
1616167400000|2021-03-19 15:23:20|1058.2|1057.8|1058.4|1058|1058.4|1058.2|1058.2|1057.8|4000
1616167410000|2021-03-19 15:23:30|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|500
1616167430000|2021-03-19 15:23:50|1058.4|1058|1058.2|1058|1058.4|1058.2|1058.2|1058|3664
1616167440000|2021-03-19 15:24:00|1058.4|1058.2|1058.6|1058.4|1058.6|1058.4|1058.4|1058.2|6251
1616167450000|2021-03-19 15:24:10|1058.8||1058.8||1058.8||1058.8||436
1616167460000|2021-03-19 15:24:20|1058.6|1058.2|1058|1057.8|1058.6|1058.2|1057.8|1057.6|4783
1616167480000|2021-03-19 15:24:40|||||||||90
1616167490000|2021-03-19 15:24:50|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|1857
1616167500000|2021-03-19 15:25:00|1057.6|1057.6|1058|1057.6|1058.2|1057.8|1057.6|1057.2|10466
1616167510000|2021-03-19 15:25:10|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.6|736
1616167520000|2021-03-19 15:25:20|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|6853
1616167530000|2021-03-19 15:25:30|1058.4|1058|1057.8|1057.6|1058.4|1058.2|1057.8|1057.6|5671
1616167540000|2021-03-19 15:25:40|1058|1057.4|1057|1056.6|1058|1057.4|1056.8|1056.4|52658
1616167550000|2021-03-19 15:25:50|1056.8|1056.4|1056.8|1056.4|1057|1056.6|1056.6|1056.2|8991
1616167560000|2021-03-19 15:26:00|1057||1057||1057||1056.8||0
1616167570000|2021-03-19 15:26:10|1057.2|1056.6|1056.4|1056|1057.2|1056.8|1056.4|1056|15230
1616167580000|2021-03-19 15:26:20|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.4|1056|8093
1616167590000|2021-03-19 15:26:30|1056.6|1056.2|1057.2|1056.8|1057.2|1057|1056.6|1056.2|7392
1616167610000|2021-03-19 15:26:50|1057||1057||1057.2||1057||0
1616167620000|2021-03-19 15:27:00|1057.2|1057|1057.4|1057.2|1057.4|1057.2|1057.2|1056.8|1081
1616167630000|2021-03-19 15:27:10|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.6|1057.4|2037
1616167640000|2021-03-19 15:27:20|1057.8|1057.8|1058.2|1057.8|1058.2|1057.8|1057.8|1057.8|226
1616167650000|2021-03-19 15:27:30|1058|1058|1058.2|1057.8|1058.2|1058|1058|1057.6|3421
1616167660000|2021-03-19 15:27:40|1058|1057.6|1058|1057.8|1058|1057.8|1058|1057.6|50
1616167670000|2021-03-19 15:27:50|1057.8|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057|5278
1616167680000|2021-03-19 15:28:00|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|702
1616167690000|2021-03-19 15:28:10|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|2101
1616167700000|2021-03-19 15:28:20|1057|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|1798
1616167710000|2021-03-19 15:28:30|1057.2|1056.8|1057|1056.6|1057.2|1057|1057|1056.6|500
1616167720000|2021-03-19 15:28:40|1056.8|1056.4|1057|1056.6|1057.2|1056.8|1056.8|1056.4|1120
1616167730000|2021-03-19 15:28:50|1057.2|1056.8|1057|1056.4|1057.2|1057|1056.8|1056.4|4053
1616167740000|2021-03-19 15:29:00|1057.2|1056.6|1057.2|1056.8|1057.2|1056.8|1057.2|1056.6|0
1616167750000|2021-03-19 15:29:10|1057||1057.2||1057.2||1057||0
1616167770000|2021-03-19 15:29:30||1057||1057||1057||1057|0
1616167780000|2021-03-19 15:29:40|1057.4|1056.8|1057.2|1057|1057.4|1057|1057.2|1056.8|2387
1616167790000|2021-03-19 15:29:50|1057.4|1057.2|1057|1056.8|1057.4|1057.2|1057|1056.8|4899
1616167800000|2021-03-19 15:30:00|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|2068
1616167810000|2021-03-19 15:30:10|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|6461
1616167820000|2021-03-19 15:30:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1616167830000|2021-03-19 15:30:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1616167840000|2021-03-19 15:30:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|2241
1616167850000|2021-03-19 15:30:50|1057.4|1057|1057.4|1057.2|1057.8|1057.2|1057.4|1057|2561
1616167860000|2021-03-19 15:31:00|1057.2|1057|1057.6|1057.2|1057.8|1057.2|1057.2|1056.8|2989
1616167880000|2021-03-19 15:31:20|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|235
1616167900000|2021-03-19 15:31:40|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.2|1121
1616167910000|2021-03-19 15:31:50|1058||1058||1058||1058||0
1616167920000|2021-03-19 15:32:00|1057.8|1057.6|1058.2|1057.8|1058.2|1057.8|1057.8|1057.6|300
1616167930000|2021-03-19 15:32:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|0
1616167940000|2021-03-19 15:32:20|1058.6|1058.2|1059|1058.8|1059|1058.8|1058.4|1058|4401
1616167950000|2021-03-19 15:32:30|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|2857
1616167960000|2021-03-19 15:32:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|3377
1616167970000|2021-03-19 15:32:50|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|423
1616167980000|2021-03-19 15:33:00|1059.2|1058.6|1059.4|1059|1059.6|1059.4|1059.2|1058.6|7016
1616167990000|2021-03-19 15:33:10|1059.2|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|6035
1616168000000|2021-03-19 15:33:20|1059.4||1059.4||1059.4||1059.4||0
1616168010000|2021-03-19 15:33:30|1059.2|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|50
1616168020000|2021-03-19 15:33:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|1943
1616168030000|2021-03-19 15:33:50|1059.4|1059|1059.6|1059.4|1059.6|1059.4|1059.4|1059|358
1616168040000|2021-03-19 15:34:00|1059.8||1059.8||1059.8||1059.8||2600
1616168050000|2021-03-19 15:34:10|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|0
1616168060000|2021-03-19 15:34:20|1060.6|1060|1061|1060.6|1061|1060.6|1060.6|1060|0
1616168080000|2021-03-19 15:34:40||1060.8||1060.6||1060.8||1060.6|621
1616168090000|2021-03-19 15:34:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1060.8|1060.6|6663
1616168100000|2021-03-19 15:35:00||1060.8||1060.8||1060.8||1060.8|1354
1616168110000|2021-03-19 15:35:10|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|977
1616168120000|2021-03-19 15:35:20|1060.8|1060.8|1061.6|1061.2|1061.6|1061.2|1060.8|1060.8|2737
1616168130000|2021-03-19 15:35:30|1061.4|1061|1061.4|1061|1061.6|1061|1061.4|1061|1000
1616168140000|2021-03-19 15:35:40||1060.8||1061.2||1061.2||1060.8|0
1616168150000|2021-03-19 15:35:50|1061.2|1061|1060.4|1060|1061.2|1061|1060.4|1060|2438
1616168160000|2021-03-19 15:36:00|1060.6|1060.2|1060.6|1060.2|1060.8|1060.4|1060.4|1060|942
1616168170000|2021-03-19 15:36:10|1060.4|1060|1060.8|1060.6|1060.8|1060.6|1060.4|1060|773
1616168180000|2021-03-19 15:36:20|1061|1060.8|1060.8|1060.4|1061.4|1061|1060.8|1060.4|6773
1616168200000|2021-03-19 15:36:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|352
1616168210000|2021-03-19 15:36:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1616168220000|2021-03-19 15:37:00|1061|1060.6|1060.2|1059.6|1061|1060.6|1060.2|1059.6|3647
1616168230000|2021-03-19 15:37:10|1060||1060||1060||1060||177
1616168240000|2021-03-19 15:37:20||1059.8||1059.8||1059.8||1059.8|0
1616168250000|2021-03-19 15:37:30|1060.2|1060|1059.8|1059.4|1060.4|1060|1059.8|1059.4|1311
1616168260000|2021-03-19 15:37:40|1060|1059.6|1059.8|1059.4|1060.2|1059.8|1059.8|1059.4|0
1616168270000|2021-03-19 15:37:50|1060||1059.8||1060||1059.8||0
1616168280000|2021-03-19 15:38:00|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|988
1616168300000|2021-03-19 15:38:20|1060.6|1060.2|1060.6|1060.4|1060.6|1060.4|1060.6|1060.2|1761
1616168310000|2021-03-19 15:38:30|1060.8||1060.8||1060.8||1060.8||0
1616168330000|2021-03-19 15:38:50||1060.6||1060.6||1060.6||1060.6|0
1616168340000|2021-03-19 15:39:00|1061|1060.8|1061|1060.6|1061|1060.8|1061|1060.6|5655
1616168350000|2021-03-19 15:39:10||1060.8||1060.6||1060.8||1060.6|0
1616168360000|2021-03-19 15:39:20|1060.8|1060.8|1061|1060.8|1061|1060.8|1060.8|1060.6|1038
1616168370000|2021-03-19 15:39:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|1787
1616168380000|2021-03-19 15:39:40|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.4|1060|8513
1616168400000|2021-03-19 15:40:00||1060.4||1060.4||1060.4||1060.2|500
1616168410000|2021-03-19 15:40:10|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|860
1616168430000|2021-03-19 15:40:30|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.6|0
1616168440000|2021-03-19 15:40:40|1060.8||1060.8||1060.8||1060.8||0
1616168450000|2021-03-19 15:40:50||1060.4||1060.6||1060.6||1060.4|1335
1616168460000|2021-03-19 15:41:00|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.6|1060.4|3616
1616168470000|2021-03-19 15:41:10|1061|1060.8|1061.4|1061.2|1061.4|1061.2|1060.8|1060.6|16865
1616168480000|2021-03-19 15:41:20|1061.2|1061|1060.8|1060.4|1061.2|1061|1060.8|1060.4|6988
1616168490000|2021-03-19 15:41:30|1061|1060.6|1061.4|1060.8|1061.4|1061|1061|1060.6|4521
1616168500000|2021-03-19 15:41:40|1061.2|1061|1061.2|1061|1061.4|1061|1061.2|1061|315
1616168510000|2021-03-19 15:41:50||1060.8||1060.8||1060.8||1060.8|0
1616168520000|2021-03-19 15:42:00||1061||1061||1061||1061|0
1616168540000|2021-03-19 15:42:20|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|48
1616168550000|2021-03-19 15:42:30|1061.8|1061.4|1062.2|1061.8|1062.4|1062|1061.8|1061.4|27177
1616168560000|2021-03-19 15:42:40|1062.4|1062|1062.8|1062.4|1062.8|1062.6|1062.4|1062|2885
1616168570000|2021-03-19 15:42:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|2464
1616168580000|2021-03-19 15:43:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1616168590000|2021-03-19 15:43:10|||||||||2092
1616168600000|2021-03-19 15:43:20|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.4|1062.2|3257
1616168610000|2021-03-19 15:43:30|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1616168630000|2021-03-19 15:43:50|1062.8|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.6|1461
1616168640000|2021-03-19 15:44:00|1063|1062.8|1063.4|1063|1063.4|1063.2|1063|1062.8|6060
1616168650000|2021-03-19 15:44:10|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|2766
1616168660000|2021-03-19 15:44:20|1063.4|1063.4|1064.2|1064|1064.2|1064|1063.4|1063|22264
1616168670000|2021-03-19 15:44:30|1064.4|1063.8|1064.2|1064|1064.4|1064|1064|1063.8|4252
1616168680000|2021-03-19 15:44:40|1063.6|1063.4|1064.2|1063.8|1064.2|1063.8|1063.6|1063.4|16794
1616168690000|2021-03-19 15:44:50|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1063.8|1556
1616168700000|2021-03-19 15:45:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.6|1064.4|1064|12935
1616168720000|2021-03-19 15:45:20|1064.6|1064.6|1064.6|1064.2|1064.6|1064.6|1064.4|1064.2|9039
1616168740000|2021-03-19 15:45:40|1064.4|1064.4|1064.4|1064.2|1064.4|1064.4|1064.4|1064|1800
1616168750000|2021-03-19 15:45:50|1064.6|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|3607
1616168760000|2021-03-19 15:46:00|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1616168770000|2021-03-19 15:46:10|1064.8|1064.8|1064.6|1064.2|1064.8|1064.8|1064.6|1064.2|7682
1616168780000|2021-03-19 15:46:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1273
1616168790000|2021-03-19 15:46:30||1064.6||1064.6||1064.6||1064.6|0
1616168800000|2021-03-19 15:46:40|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|2760
1616168810000|2021-03-19 15:46:50|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|2147
1616168820000|2021-03-19 15:47:00|1065.4|1065|1065.6|1065.4|1065.8|1065.4|1065.4|1065|9158
1616168830000|2021-03-19 15:47:10|1065.8|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|3495
1616168840000|2021-03-19 15:47:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|431
1616168850000|2021-03-19 15:47:30|1065.6||1065.6||1065.6||1065.6||0
1616168860000|2021-03-19 15:47:40|1065.8|1065.6|1065.8|1065.4|1066.2|1065.6|1065.4|1065.2|13757
1616168880000|2021-03-19 15:48:00|1065.6|1065.2|1065.2|1065|1065.6|1065.2|1065|1064.6|5609
1616168890000|2021-03-19 15:48:10|1065|1064.8|1065.4|1065|1065.4|1065|1065|1064.8|1065
1616168900000|2021-03-19 15:48:20||1065.2||1065.2||1065.2||1065.2|0
1616168910000|2021-03-19 15:48:30|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.6|1065|241
1616168920000|2021-03-19 15:48:40||1065||1065||1065||1065|0
1616168940000|2021-03-19 15:49:00|1065.8|1065.6|1065|1064.8|1065.8|1065.6|1065|1064.6|11773
1616168950000|2021-03-19 15:49:10|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.6|1064.2|1284
1616168960000|2021-03-19 15:49:20|1064.8||1064.8||1064.8||1064.8||0
1616168970000|2021-03-19 15:49:30|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|5096
1616168980000|2021-03-19 15:49:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1694
1616169000000|2021-03-19 15:50:00|1064.2|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|4078
1616169010000|2021-03-19 15:50:10||1064||1063.8||1064||1063.8|1039
1616169020000|2021-03-19 15:50:20|1064.4|1064|1064.8|1064.6|1064.8|1064.6|1064.4|1064|2655
1616169030000|2021-03-19 15:50:30|1065.2|1065|1065.2|1065|1065.2|1065|1065|1064.6|15000
1616169050000|2021-03-19 15:50:50|1064.8|1064.8|1064.6|1064.2|1065|1064.8|1064.6|1064.2|3787
1616169060000|2021-03-19 15:51:00|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.6|1656
1616169080000|2021-03-19 15:51:20|1064|1063.6|1064|1063.6|1064.4|1064.2|1063.6|1063.2|34578
1616169090000|2021-03-19 15:51:30|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|1994
1616169100000|2021-03-19 15:51:40|1063.8||1063.8||1063.8||1063.8||0
1616169110000|2021-03-19 15:51:50|1063.6|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|4448
1616169130000|2021-03-19 15:52:10|1063.8|1063.6|1063.4|1063|1063.8|1063.6|1063.4|1063|8065
1616169140000|2021-03-19 15:52:20|1063.2|1062.8|1063.8|1063.4|1063.8|1063.4|1063.2|1062.8|6822
1616169150000|2021-03-19 15:52:30|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.2|1062.8|14695
1616169160000|2021-03-19 15:52:40||1063.2||1063.2||1063.2||1063.2|454
1616169180000|2021-03-19 15:53:00|1063.4|1063.4|1063.6|1063|1063.6|1063.4|1063.2|1063|4255
1616169190000|2021-03-19 15:53:10||1063.2||1063.2||1063.2||1063.2|0
1616169210000|2021-03-19 15:53:30|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|11640
1616169220000|2021-03-19 15:53:40|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|6142
1616169230000|2021-03-19 15:53:50|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|1927
1616169240000|2021-03-19 15:54:00|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.6|6897
1616169250000|2021-03-19 15:54:10|1062.8|1062.6|1062.6|1062.2|1063.4|1062.8|1062.6|1062|7525
1616169260000|2021-03-19 15:54:20|1062.4|1062|1062.6|1062|1062.8|1062|1062.4|1062|500
1616169270000|2021-03-19 15:54:30|1062.4|1062.2|1062.6|1062|1062.6|1062.2|1062.2|1062|3441
1616169280000|2021-03-19 15:54:40||1062.4||1062.4||1062.4||1062.4|100
1616169290000|2021-03-19 15:54:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1061.8|524
1616169300000|2021-03-19 15:55:00|1062.6|1062.2|1062.6|1062|1062.8|1062.4|1062.2|1062|10338
1616169310000|2021-03-19 15:55:10|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|1456
1616169320000|2021-03-19 15:55:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1114
1616169330000|2021-03-19 15:55:30||1062.4||1062.4||1062.4||1062.4|887
1616169340000|2021-03-19 15:55:40|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|0
1616169350000|2021-03-19 15:55:50|1062.6|1062.4|1062|1061.6|1062.6|1062.4|1062|1061.6|2770
1616169360000|2021-03-19 15:56:00|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|1946
1616169370000|2021-03-19 15:56:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|190
1616169380000|2021-03-19 15:56:20|1061.4|1061|1061.4|1061.2|1061.6|1061.2|1061.4|1061|0
1616169390000|2021-03-19 15:56:30|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|2839
1616169400000|2021-03-19 15:56:40|1061.4|1061|1061.4|1061|1061.6|1061.4|1061.4|1061|3075
1616169410000|2021-03-19 15:56:50|1061.2|1060.8|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1616169430000|2021-03-19 15:57:10|1061.6|1061.2|1062.4|1062|1062.4|1062|1061.6|1061.2|37995
1616169450000|2021-03-19 15:57:30|1062.2|1061.8|1062.2|1062|1062.4|1062|1062.2|1061.8|4185
1616169460000|2021-03-19 15:57:40|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|1376
1616169470000|2021-03-19 15:57:50|1062.2|1061.8|1062|1061.6|1062.2|1062|1062|1061.6|1826
1616169480000|2021-03-19 15:58:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|700
1616169490000|2021-03-19 15:58:10|1061.6|1061|1061.4|1060.8|1061.6|1061|1061.2|1060.8|2741
1616169500000|2021-03-19 15:58:20||1061||1061||1061||1061|0
1616169510000|2021-03-19 15:58:30|1061.2||1061.2||1061.2||1061.2||0
1616169520000|2021-03-19 15:58:40|1061|1060.8|1060.4|1060|1061|1060.8|1060.4|1060|26170
1616169530000|2021-03-19 15:58:50|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|750
1616169540000|2021-03-19 15:59:00|1060.4|1060|1060.2|1060|1060.4|1060.2|1060|1059.8|14025
1616169550000|2021-03-19 15:59:10|1060|1059.8|1059.4|1059|1060|1059.8|1059.2|1059|3211
1616169570000|2021-03-19 15:59:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|435
1616169580000|2021-03-19 15:59:40|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|499
1616169590000|2021-03-19 15:59:50|1058.6|1058.4|1058.6|1058.2|1058.8|1058.6|1058.4|1058|1501
1616169600000|2021-03-19 16:00:00|1058.8|1058.4|1059.4|1059|1059.6|1059.2|1058.8|1058.4|8976
1616169610000|2021-03-19 16:00:10|1059.2|1058.8|1060|1059.6|1060|1059.6|1059|1058.8|7502
1616169620000|2021-03-19 16:00:20|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|1960
1616169630000|2021-03-19 16:00:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1616169640000|2021-03-19 16:00:40|1060.4|1060|1060.8|1060.4|1060.8|1060.4|1060.4|1060|11452
1616169650000|2021-03-19 16:00:50||1060.6||1060.6||1060.6||1060.6|500
1616169660000|2021-03-19 16:01:00|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|3548
1616169670000|2021-03-19 16:01:10|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061|1060.6|6018
1616169680000|2021-03-19 16:01:20|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|625
1616169690000|2021-03-19 16:01:30|1061.6|1061.4|1061.2|1060.8|1061.8|1061.6|1061|1060.8|15748
1616169700000|2021-03-19 16:01:40|1061.4|1061|1062|1061.6|1062|1061.6|1061.4|1061|3702
1616169710000|2021-03-19 16:01:50|1061.8||1061.8||1061.8||1061.8||0
1616169720000|2021-03-19 16:02:00|1062|1061.8|1062.6|1062.2|1062.6|1062.4|1062|1061.6|6101
1616169730000|2021-03-19 16:02:10||1062.4||1062.2||1062.4||1062.2|9392
1616169740000|2021-03-19 16:02:20|1062.4|1062.4|1062|1061.6|1062.4|1062.4|1062|1061.6|4125
1616169750000|2021-03-19 16:02:30|1062.2|1061.8|1062.8|1062.4|1062.8|1062.6|1062.2|1061.8|15450
1616169760000|2021-03-19 16:02:40|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062|1420
1616169770000|2021-03-19 16:02:50|1062.6|1062.2|1062.4|1062.2|1062.6|1062.4|1062.2|1062|3845
1616169780000|2021-03-19 16:03:00|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|703
1616169790000|2021-03-19 16:03:10|1063|1062.6|1063.8|1063.6|1064.2|1063.6|1063|1062.6|14699
1616169800000|2021-03-19 16:03:20|1064|1063.8|1064.4|1064.2|1064.4|1064.2|1064|1063.8|1781
1616169810000|2021-03-19 16:03:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|1179
1616169820000|2021-03-19 16:03:40|1064.6|1064.2|1063.8|1063.6|1065|1064.4|1063.8|1063.6|16366
1616169830000|2021-03-19 16:03:50|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.6|3898
1616169840000|2021-03-19 16:04:00|1064.2|1064|1064.2|1064|1064.4|1064|1064.2|1064|2275
1616169860000|2021-03-19 16:04:20|1064|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.4|7881
1616169870000|2021-03-19 16:04:30|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|700
1616169890000|2021-03-19 16:04:50|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|2379
1616169900000|2021-03-19 16:05:00|1064|1063.8|1063.8|1063.4|1064|1063.8|1063.4|1063|19052
1616169910000|2021-03-19 16:05:10|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.4|1063|3633
1616169920000|2021-03-19 16:05:20|1063.8|1063.6|1063.6|1063.4|1064.2|1064|1063.6|1063.4|6991
1616169930000|2021-03-19 16:05:30|1063.8||1063.8||1063.8||1063.8||891
1616169940000|2021-03-19 16:05:40|1063.6|1063.6|1063.6|1063.4|1063.6|1063.6|1063.6|1063.2|2229
1616169950000|2021-03-19 16:05:50|1063.8||1063.6||1063.8||1063.6||2096
1616169960000|2021-03-19 16:06:00|1063.4|1063.2|1062.8|1062.6|1063.4|1063.2|1062.8|1062.4|24315
1616169970000|2021-03-19 16:06:10|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.6|48
1616169980000|2021-03-19 16:06:20|1062.8|1062.6|1062.6|1062.2|1062.8|1062.6|1062.4|1062|20539
1616169990000|2021-03-19 16:06:30|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|3799
1616170000000|2021-03-19 16:06:40|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|301
1616170020000|2021-03-19 16:07:00|1062.6||1062.6||1062.6||1062.6||432
1616170030000|2021-03-19 16:07:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|8633
1616170050000|2021-03-19 16:07:30|1062.8|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.2|8450
1616170060000|2021-03-19 16:07:40|1062.6|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|4957
1616170070000|2021-03-19 16:07:50|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|1999
1616170080000|2021-03-19 16:08:00|1063.2|1063.2|1063.6|1063.2|1063.6|1063.2|1063|1062.8|3701
1616170090000|2021-03-19 16:08:10||1063.4||1063.2||1063.4||1063.2|1000
1616170100000|2021-03-19 16:08:20|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|1153
1616170110000|2021-03-19 16:08:30|1063.8|1063.4|1063.8|1063.6|1063.8|1063.6|1063.8|1063.4|3081
1616170120000|2021-03-19 16:08:40|1064|1063.2|1063.6|1063.2|1064|1063.4|1063.2|1062.8|28629
1616170130000|2021-03-19 16:08:50|1063.8||1063.6||1063.8||1063.6||0
1616170140000|2021-03-19 16:09:00||1063.4||1063.4||1063.4||1063.4|0
1616170150000|2021-03-19 16:09:10|1063.4|1063.2|1063.6|1063.2|1063.6|1063.4|1063.4|1063.2|1249
1616170160000|2021-03-19 16:09:20|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063|1062.8|25358
1616170170000|2021-03-19 16:09:30|1063.4|1063.4|1063.8|1063.6|1063.8|1063.6|1063.4|1063.4|7019
1616170180000|2021-03-19 16:09:40|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|1776
1616170190000|2021-03-19 16:09:50|1063.8|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|2044
1616170200000|2021-03-19 16:10:00|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|2067
1616170210000|2021-03-19 16:10:10||1063.6||1063.6||1063.6||1063.6|0
1616170220000|2021-03-19 16:10:20|1064||1064||1064||1064||0
1616170230000|2021-03-19 16:10:30|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|1329
1616170240000|2021-03-19 16:10:40|1063.4|1063.2|1063.8|1063.6|1063.8|1063.6|1063.4|1063.2|4064
1616170260000|2021-03-19 16:11:00|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|6478
1616170270000|2021-03-19 16:11:10|1064.4|1064.2|1065|1064.6|1065|1064.6|1064.4|1064.2|6199
1616170280000|2021-03-19 16:11:20|1065.2|1064.8|1065.4|1065|1065.4|1065.2|1065.2|1064.8|9101
1616170290000|2021-03-19 16:11:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|2275
1616170300000|2021-03-19 16:11:40|1065||1065||1065||1065||0
1616170320000|2021-03-19 16:12:00|1064.8|1064.6|1064.8|1064.6|1065|1064.6|1064.6|1064.4|2010
1616170330000|2021-03-19 16:12:10|1064.6|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.4|379
1616170340000|2021-03-19 16:12:20|1064.4|1064.2|1064.4|1064|1064.6|1064.4|1064.2|1064|3376
1616170350000|2021-03-19 16:12:30|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1616170360000|2021-03-19 16:12:40|1064.4|1064|1064.8|1064.6|1064.8|1064.6|1064.4|1064|845
1616170370000|2021-03-19 16:12:50|1065|1064.4|1064.8|1064.4|1065|1064.6|1064.6|1064.4|1456
1616170380000|2021-03-19 16:13:00|1064.6||1064.6||1064.6||1064.6||300
1616170390000|2021-03-19 16:13:10|1064.8||1064.6||1064.8||1064.6||0
1616170410000|2021-03-19 16:13:30|1064.8|1064.6|1064.2|1064|1065.2|1064.8|1064.2|1063.8|18931
1616170420000|2021-03-19 16:13:40|1064|1063.8|1064.2|1064|1064.4|1064|1064|1063.6|16268
1616170430000|2021-03-19 16:13:50|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064|1063.6|5152
1616170440000|2021-03-19 16:14:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|6095
1616170450000|2021-03-19 16:14:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|6018
1616170460000|2021-03-19 16:14:20|1064.8|1064.4|1065.2|1064.8|1065.2|1064.8|1064.6|1064.4|16553
1616170470000|2021-03-19 16:14:30|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|5851
1616170500000|2021-03-19 16:15:00|1064.8|1064.8|1065|1064.8|1065|1064.8|1064.8|1064.6|4058
1616170530000|2021-03-19 16:15:30|1065.2|1065|1065|1064.8|1065.2|1065|1065|1064.8|3701
1616170540000|2021-03-19 16:15:40|1065.2|1065|1065.6|1065.4|1065.6|1065.4|1065|1064.8|6941
1616170550000|2021-03-19 16:15:50|1065.8|1065.6|1066.2|1065.8|1066.2|1066|1065.6|1065.6|6321
1616170560000|2021-03-19 16:16:00|1065.8|1066|1065.2|1064.8|1066|1066|1065|1064.8|12842
1616170570000|2021-03-19 16:16:10|1065||1065.2||1065.4||1065||0
1616170580000|2021-03-19 16:16:20|1065|1065|1065.4|1065|1065.4|1065|1065|1065|0
1616170590000|2021-03-19 16:16:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|38
1616170600000|2021-03-19 16:16:40||1064.8||1064.8||1064.8||1064.8|0
1616170610000|2021-03-19 16:16:50|1064.8|1064.6|1064.6|1064.4|1065|1064.6|1064.6|1064.4|41
1616170620000|2021-03-19 16:17:00|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.2|1064|7140
1616170630000|2021-03-19 16:17:10|1064.2|1064|1064.4|1064|1064.4|1064.2|1064|1063.8|24730
1616170640000|2021-03-19 16:17:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|7296
1616170660000|2021-03-19 16:17:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|7335
1616170670000|2021-03-19 16:17:50|1064.4|1063.8|1064.4|1064|1064.4|1064.2|1063.8|1063.6|15542
1616170680000|2021-03-19 16:18:00|1064.2|1064.2|1064.4|1064|1064.4|1064.2|1064|1063.8|35262
1616170690000|2021-03-19 16:18:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|4361
1616170700000|2021-03-19 16:18:20|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064|13349
1616170710000|2021-03-19 16:18:30|1064.4|1064|1064.6|1064.4|1064.6|1064.4|1064|1063.8|8560
1616170730000|2021-03-19 16:18:50|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064.2|1063.8|3377
1616170740000|2021-03-19 16:19:00|1064.4|1064.2|1065.2|1064.8|1065.2|1064.8|1064.4|1064|23315
1616170770000|2021-03-19 16:19:30|1065|1065|1064.8|1064.4|1065|1065|1064.6|1064.4|14960
1616170780000|2021-03-19 16:19:40|1064.6|1064.6|1064.6|1064.2|1064.6|1064.6|1064.4|1064.2|253
1616170790000|2021-03-19 16:19:50|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|0
1616170800000|2021-03-19 16:20:00|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.2|1064|13833
1616170810000|2021-03-19 16:20:10|1064.6|1064.2|1064.2|1064|1064.6|1064.2|1064|1063.8|11725
1616170820000|2021-03-19 16:20:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064|1063.8|22283
1616170830000|2021-03-19 16:20:30|1064.6|1064.2|1064.2|1064|1064.6|1064.2|1064|1063.8|21775
1616170840000|2021-03-19 16:20:40|1064.4|1064.2|1064.2|1064|1064.4|1064.2|1064|1063.8|14373
1616170850000|2021-03-19 16:20:50|1064|1063.8|1064.2|1064|1064.2|1064|1064|1063.8|6837
1616170860000|2021-03-19 16:21:00|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|14667
1616170870000|2021-03-19 16:21:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|2204
1616170880000|2021-03-19 16:21:20|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.4|1064|984
1616170890000|2021-03-19 16:21:30||1064.2||1064||1064.2||1064|1629
1616170900000|2021-03-19 16:21:40|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|16483
1616170910000|2021-03-19 16:21:50|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|0
1616170920000|2021-03-19 16:22:00|1064.2|1064|1064.6|1064.4|1064.6|1064.4|1064.2|1064|5127
1616170930000|2021-03-19 16:22:10||1064.2||1064.2||1064.2||1064.2|981
1616170940000|2021-03-19 16:22:20|1064.4|1064.4|1064.4|1064|1064.4|1064.4|1064.4|1064|690
1616170960000|2021-03-19 16:22:40||1064.2||1064||1064.2||1064|232
1616170970000|2021-03-19 16:22:50||1064.2||1064.2||1064.2||1064.2|800
1616170980000|2021-03-19 16:23:00|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|18876
1616170990000|2021-03-19 16:23:10|1064.4|1064|1064.6|1064.2|1064.8|1064.6|1064.4|1064|12102
1616171000000|2021-03-19 16:23:20||1064||1064||1064||1064|0
1616171010000|2021-03-19 16:23:30||1064.2||1064.2||1064.2||1064.2|0
1616171020000|2021-03-19 16:23:40|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|2307
1616171030000|2021-03-19 16:23:50||1064.4||1064.2||1064.4||1064.2|0
1616171050000|2021-03-19 16:24:10|||||||||50
1616171080000|2021-03-19 16:24:40||1064.4||1064.2||1064.4||1064.2|1268
1616171100000|2021-03-19 16:25:00|1064.4|1064|1064.2|1064|1064.4|1064|1064|1063.8|5504
1616171110000|2021-03-19 16:25:10|1064.4|1064.2|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|6199
1616171130000|2021-03-19 16:25:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.2|2122
1616171140000|2021-03-19 16:25:40|||||||||135
1616171150000|2021-03-19 16:25:50||1064.6||1064.6||1064.6||1064.6|0
1616171160000|2021-03-19 16:26:00|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.6|1064.4|4658
1616171170000|2021-03-19 16:26:10||1064.6||1064.6||1064.6||1064.4|595
1616171180000|2021-03-19 16:26:20|1065|1064.8|1064.8|1064.6|1065.4|1065|1064.8|1064.6|33333
1616171190000|2021-03-19 16:26:30|1064.6|1064.4|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|1436
1616171200000|2021-03-19 16:26:40|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|10006
1616171210000|2021-03-19 16:26:50|1064.2|1064|1064.2|1063.8|1064.2|1064.2|1063.8|1063.6|9304
1616171220000|2021-03-19 16:27:00||1064||1063.8||1064||1063.8|4267
1616171230000|2021-03-19 16:27:10|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|2533
1616171240000|2021-03-19 16:27:20|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|5550
1616171250000|2021-03-19 16:27:30|1064|1063.6|1064.4|1064.2|1064.4|1064.2|1064|1063.6|11071
1616171260000|2021-03-19 16:27:40|1064.2|1064|1064.8|1064.4|1064.8|1064.4|1064.2|1063.8|8877
1616171270000|2021-03-19 16:27:50|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|5195
1616171280000|2021-03-19 16:28:00|1065|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.4|5428
1616171290000|2021-03-19 16:28:10|1065|1064.4|1064.6|1064.2|1065|1064.8|1064.4|1064.2|16806
1616171300000|2021-03-19 16:28:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|352
1616171320000|2021-03-19 16:28:40|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|4089
1616171330000|2021-03-19 16:28:50|1064.8|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|6602
1616171340000|2021-03-19 16:29:00||1064.2||1064.2||1064.2||1064|0
1616171350000|2021-03-19 16:29:10|1064.6||1064.6||1064.6||1064.6||205
1616171360000|2021-03-19 16:29:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.6|1064.6|1064.2|12160
1616171370000|2021-03-19 16:29:30|1064.4|1064.4|1064|1063.6|1064.4|1064.4|1064|1063.4|6567
1616171380000|2021-03-19 16:29:40|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063|2686
1616171390000|2021-03-19 16:29:50|1063.8|1063|1063.6|1062.6|1063.8|1063.2|1062.8|1062.4|7572
1616400000000|2021-03-22 08:00:00|1058|1056|1057.6|1056.2|1059|1058|1057.6|1056|115758
1616400010000|2021-03-22 08:00:10|1057.4|1055.6|1057.6|1056.2|1057.8|1056.2|1056.6|1055.4|1074
1616400020000|2021-03-22 08:00:20|1057.4|1055.8|1054.2|1053|1057.4|1055.8|1054|1052.6|11564
1616400030000|2021-03-22 08:00:30|1054.4|1052.6|1055.4|1053.8|1055.4|1053.8|1054|1052.4|6064
1616400040000|2021-03-22 08:00:40|1056.4|1054.2|1054.8|1053|1056.4|1055.2|1054.6|1053|27565
1616400050000|2021-03-22 08:00:50|1054.6|1053.2|1053.6|1052.2|1054.6|1053.2|1053.6|1052.2|3112
1616400070000|2021-03-22 08:01:10|1053.8|1052.4|1051.6|1050.2|1054.2|1052.6|1051.2|1050|24586
1616400080000|2021-03-22 08:01:20|1051.8|1050.4|1051.6|1050.4|1051.8|1050.4|1051.6|1050.2|0
1616400090000|2021-03-22 08:01:30|1051.8|1050.2|1051.8|1050.8|1052.6|1051.6|1051.6|1050.2|3466
1616400100000|2021-03-22 08:01:40|1052.2|1051|1053|1051.6|1053|1051.8|1052.2|1051|1026
1616400110000|2021-03-22 08:01:50|1053.2|1051.8|1054|1052.8|1054|1052.8|1053.2|1051.8|0
1616400120000|2021-03-22 08:02:00|1053.8|1052.6|1053.6|1052.6|1054|1053.2|1053.6|1052.6|2598
1616400130000|2021-03-22 08:02:10|1053.8|1052.8|1053.8|1053|1054|1053|1053.2|1052.8|1724
1616400140000|2021-03-22 08:02:20|1053.6|1052.8|1055|1053.6|1055|1054|1053.4|1052.6|12716
1616400150000|2021-03-22 08:02:30|1054.8|1053.4|1053|1052|1054.8|1053.6|1053|1052|5342
1616400160000|2021-03-22 08:02:40|1053.2|1052.2|1053|1052|1053.4|1052.2|1053|1052|0
1616400170000|2021-03-22 08:02:50|1052.8|1052.2|1053.4|1052.4|1053.4|1052.4|1052.8|1052|0
1616400180000|2021-03-22 08:03:00|1053.6|1052.6|1053.2|1052.2|1054|1053|1052.4|1052|3376
1616400190000|2021-03-22 08:03:10|1053|1052|1051.8|1051.2|1053.2|1052|1051.8|1051|4384
1616400200000|2021-03-22 08:03:20|1051.6|1051|1052|1050.8|1052|1051|1051.4|1050.2|5028
1616400210000|2021-03-22 08:03:30|1051.8|1050.6|1051.2|1050.2|1051.8|1050.6|1051.2|1050.2|0
1616400230000|2021-03-22 08:03:50|1051|1050|1050.4|1049.4|1051|1050|1050|1049.2|8315
1616400240000|2021-03-22 08:04:00|1050.2|1049.6|1051|1050|1051.6|1050.6|1050.2|1049.4|1528
1616400250000|2021-03-22 08:04:10|1050.8|1049.8|1050.6|1049.4|1050.8|1049.8|1050.4|1049.4|0
1616400260000|2021-03-22 08:04:20|1050.4|1049.2|1050.6|1050|1050.8|1050.4|1049.4|1049.2|6292
1616400270000|2021-03-22 08:04:30|1050.8|1050.2|1051.2|1050.2|1051.8|1050.8|1050.8|1050.2|1050
1616400280000|2021-03-22 08:04:40|1051|1050|1050.4|1049.6|1051|1050|1050.2|1049.6|2533
1616400290000|2021-03-22 08:04:50|1049.8|1049.8|1050|1049|1050.4|1049.8|1049.8|1049|13400
1616400300000|2021-03-22 08:05:00|1050.2|1049.2|1049.8|1049|1050.2|1049.6|1049.6|1049|1121
1616400310000|2021-03-22 08:05:10|1049.6||1049.6||1049.6||1049.6||0
1616400320000|2021-03-22 08:05:20|1049.4|1048.6|1051|1050.2|1051|1050.4|1049.2|1048|31991
1616400330000|2021-03-22 08:05:30|1050.8|1050|1050.2|1049.6|1050.8|1050|1050.2|1049.6|1936
1616400340000|2021-03-22 08:05:40|1050|1049.2|1048.2|1047.6|1050|1049.2|1047.6|1047.4|18777
1616400350000|2021-03-22 08:05:50|1048.4|1047.8|1049.6|1049|1049.6|1049.2|1048.2|1047.8|5577
1616400360000|2021-03-22 08:06:00|1049.8|1049.2|1050.2|1049.2|1050.2|1049.2|1049.8|1049.2|0
1616400370000|2021-03-22 08:06:10|1050|1049.4|1051|1050.6|1051|1050.6|1050|1049.4|12126
1616400380000|2021-03-22 08:06:20|1051.2|1050.8|1051.2|1050.6|1051.6|1050.8|1051|1050.4|291
1616400390000|2021-03-22 08:06:30|1051.4|1050.4|1050.4|1050|1051.4|1050.6|1050.4|1050|2284
1616400400000|2021-03-22 08:06:40|1050.6|1050.2|1051.4|1050.6|1051.4|1050.6|1050.6|1050.2|151
1616400410000|2021-03-22 08:06:50|1051.6|1050.8|1049.6|1049|1051.6|1051|1049.6|1049|9543
1616400420000|2021-03-22 08:07:00|1049.8|1049.2|1049.8|1049|1050.2|1049.4|1049.2|1048.8|2781
1616400430000|2021-03-22 08:07:10|1050|1049.4|1049.8|1049.2|1050.4|1050.2|1049.6|1049|17832
1616400440000|2021-03-22 08:07:20|1049.6|1049|1049.8|1049|1049.8|1049.2|1049.4|1049|350
1616400450000|2021-03-22 08:07:30|1050|1049.2|1049.8|1049|1050|1049.6|1049.8|1049|1794
1616400460000|2021-03-22 08:07:40|1050|1049.4|1049.8|1049|1050|1049.4|1049.8|1049|50
1616400470000|2021-03-22 08:07:50|1050|1049.2|1050|1049.2|1050|1049.6|1049.8|1049.2|779
1616400490000|2021-03-22 08:08:10|1049.8|1049.4|1050|1049.6|1050.2|1049.8|1049.8|1049.4|8414
1616400500000|2021-03-22 08:08:20|1050.2|1049.8|1050.4|1050|1050.6|1050.4|1050.2|1049.8|4419
1616400510000|2021-03-22 08:08:30|1050.2|1049.8|1050.2|1049.2|1050.2|1049.8|1049.4|1049|5262
1616400530000|2021-03-22 08:08:50|1050|1050|1051|1050.4|1051|1050.4|1050|1049.6|20120
1616400540000|2021-03-22 08:09:00|1050.8|1050.2|1050.4|1050.2|1050.8|1050.2|1050.2|1049.8|4701
1616400550000|2021-03-22 08:09:10|1050.6|1050.4|1052.2|1052|1052.2|1052|1050.6|1050.4|14233
1616400560000|2021-03-22 08:09:20|1052.4|1052.2|1053.6|1052.8|1054|1052.8|1052.4|1052|12217
1616400580000|2021-03-22 08:09:40|1053.4||1053.4||1053.4||1053.4||3000
1616400590000|2021-03-22 08:09:50|1053.8|1053|1053.6|1053|1053.8|1053|1053.6|1053|15448
1616400600000|2021-03-22 08:10:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053|1052.6|5801
1616400610000|2021-03-22 08:10:10||1052.6||1052.8||1052.8||1052.6|0
1616400620000|2021-03-22 08:10:20|1053.8|1053.4|1053.2|1052.6|1053.8|1053.6|1053.2|1052.6|3129
1616400630000|2021-03-22 08:10:30|1053|1052.4|1052|1051.4|1053|1052.4|1052|1051.4|2458
1616400640000|2021-03-22 08:10:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051|1050.4|3033
1616400650000|2021-03-22 08:10:50|1051.6|1051|1051.4|1050.8|1051.6|1051|1051.2|1050.6|200
1616400660000|2021-03-22 08:11:00|1051.6||1051.6||1051.6||1051.6||0
1616400670000|2021-03-22 08:11:10|1051.8|1051|1052.6|1051.6|1052.6|1051.6|1051.8|1051|710
1616400680000|2021-03-22 08:11:20|1052.8|1051.8|1051.8|1051.2|1052.8|1052|1051.8|1051.2|512
1616400690000|2021-03-22 08:11:30|1051.6|1051|1052|1051.4|1052.2|1051.6|1051.6|1050.8|7079
1616400700000|2021-03-22 08:11:40|1051.8|1051.6|1053.2|1052.2|1053.2|1052.4|1051.8|1051.2|18048
1616400710000|2021-03-22 08:11:50|1053.4|1052.4|1053.8|1053.2|1054|1053.4|1053.4|1052.4|1499
1616400720000|2021-03-22 08:12:00|1054|1053.4|1054|1053.6|1054.2|1054|1054|1053.4|2572
1616400730000|2021-03-22 08:12:10|1054.2|1053.4|1054.4|1054|1054.6|1054.2|1054.2|1053.4|8199
1616400740000|2021-03-22 08:12:20|1054.6|1054.2|1055.4|1055.2|1055.4|1055.2|1054.4|1054.2|16167
1616400750000|2021-03-22 08:12:30|1055.6|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|2658
1616400760000|2021-03-22 08:12:40|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.6|1418
1616400770000|2021-03-22 08:12:50|1055.6|1055|1055.8|1055|1055.8|1055.4|1055.4|1055|1882
1616400780000|2021-03-22 08:13:00|1055.6|1055.2|1056.4|1055.8|1056.4|1056.2|1055.6|1055.2|5851
1616400790000|2021-03-22 08:13:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|3823
1616400800000|2021-03-22 08:13:20|1056|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.8|1150
1616400820000|2021-03-22 08:13:40|1056.2|1055.8|1056.2|1055.6|1056.4|1055.8|1055.8|1055.6|1537
1616400830000|2021-03-22 08:13:50|1056|1055.8|1056|1055.4|1056|1055.8|1055.8|1055.4|485
1616400840000|2021-03-22 08:14:00|1056.2|1055.6|1056.4|1055.6|1056.4|1055.6|1056.2|1055.6|0
1616400850000|2021-03-22 08:14:10|1056.2||1056.4||1056.4||1056.2||0
1616400870000|2021-03-22 08:14:30|1056.2|1055.8|1055.8|1055.6|1056.4|1055.8|1055.8|1055.4|3042
1616400880000|2021-03-22 08:14:40|1056|1055.4|1055.6|1055.2|1056.4|1056.2|1055.6|1055.2|5440
1616400890000|2021-03-22 08:14:50|1055.8|1055|1056.4|1056.2|1056.8|1056.6|1055.8|1055|3675
1616400900000|2021-03-22 08:15:00|1056.6|1055.8|1056.6|1056.2|1056.8|1056.2|1056.6|1055.6|1412
1616400910000|2021-03-22 08:15:10|1056.8|1056|1056.2|1055.4|1056.8|1056.4|1055.8|1055.4|2250
1616400920000|2021-03-22 08:15:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.4|10000
1616400930000|2021-03-22 08:15:30|1056.2|1055.8|1056.4|1055.8|1056.4|1056|1055.8|1055.6|2532
1616400940000|2021-03-22 08:15:40|1056.6|1056|1057.6|1057.2|1058.2|1057.4|1056.6|1056|14339
1616400950000|2021-03-22 08:15:50|1057.4|1057|1058|1057.4|1058|1057.6|1057.4|1057|897
1616400960000|2021-03-22 08:16:00|1058.2|1057.6|1059|1058.6|1059|1058.6|1058.2|1057.6|6925
1616400970000|2021-03-22 08:16:10|1059.2|1058.8|1059|1058|1059.4|1059|1059|1058|2651
1616400980000|2021-03-22 08:16:20|1058.8|1058.2|1058.6|1058|1058.8|1058.4|1058.6|1058|0
1616400990000|2021-03-22 08:16:30|1058.8|1058.2|1059|1058.2|1059|1058.4|1058.4|1058|2513
1616401000000|2021-03-22 08:16:40|1059.4|1058.4|1059.4|1059|1059.4|1059|1059.4|1058.4|2200
1616401010000|2021-03-22 08:16:50|1059.6|1059.2|1059.2|1059|1060|1059.2|1059.2|1058.8|4508
1616401020000|2021-03-22 08:17:00|1059.6|1058.8|1059.8|1059.2|1060|1059.6|1059.2|1058.8|5212
1616401030000|2021-03-22 08:17:10|1060|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|236
1616401040000|2021-03-22 08:17:20|1060|1059.2|1060|1059.8|1060|1059.8|1059.4|1059|1607
1616401050000|2021-03-22 08:17:30|1060.2|1060|1061|1060.6|1061.2|1060.6|1060.2|1059.8|5775
1616401060000|2021-03-22 08:17:40|1061.4|1060.8|1060.8|1060.2|1061.4|1060.8|1060.8|1060.2|3062
1616401070000|2021-03-22 08:17:50|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.4|1059.8|2661
1616401080000|2021-03-22 08:18:00|1060.6|1060|1060.4|1059.8|1060.8|1060.2|1060.2|1059.8|5249
1616401090000|2021-03-22 08:18:10|1060.8|1060|1060.8|1060.4|1061|1060.4|1060.4|1059.8|11767
1616401100000|2021-03-22 08:18:20|1061|1060.2|1060.4|1059.6|1061.2|1060.2|1060.4|1059.6|692
1616401110000|2021-03-22 08:18:30|1060.2|1059.4|1060.8|1060.4|1061|1060.6|1060|1059.2|14107
1616401120000|2021-03-22 08:18:40|1060.6|1060.2|1061|1060.4|1061|1060.6|1060.6|1060|3563
1616401130000|2021-03-22 08:18:50|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.4|3773
1616401140000|2021-03-22 08:19:00|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.6|1060.2|2126
1616401150000|2021-03-22 08:19:10|1060.8|1060.6|1061.8|1060.8|1061.8|1060.8|1060.8|1060.6|433
1616401160000|2021-03-22 08:19:20||1061||1061.2||1061.2||1061|0
1616401180000|2021-03-22 08:19:40|1062.2|1061.4|1061.8|1061.2|1062.4|1061.6|1061.2|1060.8|5332
1616401190000|2021-03-22 08:19:50|1062|1061|1061.6|1060.8|1062|1061.2|1061.2|1060.8|2700
1616401200000|2021-03-22 08:20:00|1061.8|1061|1062.4|1062|1062.8|1062.4|1061.8|1061|3296
1616401210000|2021-03-22 08:20:10|1062.2|1061.8|1062.6|1062.4|1062.6|1062.4|1062.2|1061.8|1275
1616401220000|2021-03-22 08:20:20|1062.8|1062.2|1063.8|1063.2|1063.8|1063.2|1062.8|1062.2|1644
1616401230000|2021-03-22 08:20:30|1063.6|1063.4|1063.6|1063|1063.8|1063.4|1063.4|1063|8480
1616401240000|2021-03-22 08:20:40|1063.8|1062.8|1063.6|1063|1063.8|1063.4|1063.6|1062.8|8094
1616401250000|2021-03-22 08:20:50|1063|1062.8|1062.8|1062|1063.2|1062.8|1062|1061.6|14532
1616401260000|2021-03-22 08:21:00|1063|1062.2|1063.8|1063.2|1064|1063.2|1062.8|1062.2|1555
1616401270000|2021-03-22 08:21:10|1064|1063.4|1064|1063.6|1064|1063.6|1063.6|1063.2|1342
1616401280000|2021-03-22 08:21:20|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|591
1616401290000|2021-03-22 08:21:30|1063.8|1063.4|1063.8|1063|1064|1063.6|1063.8|1063|2132
1616401300000|2021-03-22 08:21:40|1064|1063.2|1064|1063.6|1064|1063.8|1063.8|1063.2|2068
1616401310000|2021-03-22 08:21:50||1063.8||1063.6||1063.8||1063.6|12280
1616401320000|2021-03-22 08:22:00|1064.2|1063.8|1063.4|1062.8|1064.4|1064|1063.4|1062.8|7377
1616401330000|2021-03-22 08:22:10|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|300
1616401340000|2021-03-22 08:22:20|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.2|1061.8|3213
1616401350000|2021-03-22 08:22:30|1062.4|1062|1061.8|1061.4|1062.4|1062|1061.8|1061.4|1750
1616401360000|2021-03-22 08:22:40|1061.6|1061.2|1061.8|1061.2|1061.8|1061.6|1061.4|1061|2344
1616401370000|2021-03-22 08:22:50|1062|1061.4|1062.2|1061.6|1062.6|1062|1062|1061.4|3696
1616401380000|2021-03-22 08:23:00|1062.4|1061.8|1062.2|1061.6|1063|1062|1062.2|1061.6|1050
1616401390000|2021-03-22 08:23:10|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.8|1061.2|120
1616401400000|2021-03-22 08:23:20|1061.6|1061|1061.4|1060.6|1061.6|1061|1061.4|1060.6|1030
1616401410000|2021-03-22 08:23:30|1061.6|1060.8|1061.8|1060.8|1061.8|1060.8|1061.6|1060.8|0
1616401420000|2021-03-22 08:23:40|1061.6|1060.6|1061.4|1060.6|1061.6|1060.6|1061.4|1060.6|0
1616401430000|2021-03-22 08:23:50|1061.6|1060.8|1062|1061.2|1062|1061.2|1061.6|1060.8|210
1616401440000|2021-03-22 08:24:00|1061.8||1061.8||1061.8||1061.8||0
1616401450000|2021-03-22 08:24:10|1062|1061.4|1061.6|1061.2|1062|1061.6|1061.6|1061.2|1400
1616401460000|2021-03-22 08:24:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.6|1096
1616401470000|2021-03-22 08:24:30|1061.6|1061|1062.2|1061.6|1062.4|1061.6|1061.6|1061|3452
1616401480000|2021-03-22 08:24:40|1062.4|1061.8|1062.8|1062|1062.8|1062|1062.2|1061.8|514
1616401490000|2021-03-22 08:24:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1616401500000|2021-03-22 08:25:00|1062.8|1062.4|1063.8|1063.2|1063.8|1063.2|1062.6|1062.2|2650
1616401510000|2021-03-22 08:25:10|1063.6|1063|1062.8|1062.2|1063.6|1063|1062.8|1062.2|4309
1616401520000|2021-03-22 08:25:20|1062.6|1062|1062.2|1061.8|1062.6|1062.2|1061.8|1061.4|3752
1616401530000|2021-03-22 08:25:30|1062.4|1062|1062.2|1061.8|1062.8|1062.2|1062.2|1061.6|3148
1616401540000|2021-03-22 08:25:40|1062|1061.6|1062|1061.8|1062.2|1061.8|1061.8|1061.6|534
1616401550000|2021-03-22 08:25:50|1062.2|1062|1062.6|1062|1062.8|1062.4|1061.4|1061.2|14234
1616401560000|2021-03-22 08:26:00|1062.4|1061.8|1063|1062.6|1063|1062.6|1062|1061.4|7131
1616401570000|2021-03-22 08:26:10|1063.2|1062.8|1063.6|1063|1063.8|1063|1063.2|1062.8|2202
1616401580000|2021-03-22 08:26:20|1063.4|1062.8|1063.8|1063.4|1063.8|1063.4|1063|1062.4|3588
1616401590000|2021-03-22 08:26:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063|1062.4|1326
1616401600000|2021-03-22 08:26:40|1063.4|1062.8|1063.8|1063.4|1064|1063.6|1062.8|1062.6|27751
1616401610000|2021-03-22 08:26:50|1063.6|1063.2|1063.6|1063.2|1064|1063.4|1063.4|1063|2343
1616401620000|2021-03-22 08:27:00|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.6|1063.2|1756
1616401630000|2021-03-22 08:27:10|1064|1063.4|1064.4|1063.8|1064.4|1063.8|1064|1063.4|2500
1616401640000|2021-03-22 08:27:20|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1064|197
1616401650000|2021-03-22 08:27:30|1065|1064|1064.6|1064.2|1065|1064.2|1064.4|1064|3850
1616401660000|2021-03-22 08:27:40|1064.8|1064.4|1065.2|1064.6|1065.2|1064.8|1064.8|1064.4|1113
1616401670000|2021-03-22 08:27:50|1065.4|1064.8|1066|1065.6|1066|1065.6|1065.4|1064.8|0
1616401680000|2021-03-22 08:28:00|1066.2|1065.8|1065.8|1065.2|1066.8|1066.2|1065.6|1065.2|4151
1616401690000|2021-03-22 08:28:10|1066|1065.4|1066.2|1065.8|1067|1066.4|1065.4|1065|47162
1616401700000|2021-03-22 08:28:20|1066.4|1065.6|1066.6|1066|1067.2|1066.4|1066.2|1065.6|6397
1616401710000|2021-03-22 08:28:30|1066.8|1066.2|1067.4|1066.6|1067.4|1066.6|1066.8|1066.2|475
1616401720000|2021-03-22 08:28:40|1067.6|1066.8|1067.4|1067|1067.8|1067.2|1067.2|1066.6|2532
1616401730000|2021-03-22 08:28:50|1067.6|1066.8|1068|1067.4|1068.2|1067.4|1067.6|1066.8|7644
1616401740000|2021-03-22 08:29:00|1067.8|1067.6|1068.2|1067.4|1068.4|1067.6|1067.6|1067.2|2619
1616401750000|2021-03-22 08:29:10|1068|1067.2|1067.4|1066.8|1068|1067.2|1067.4|1066.8|790
1616401760000|2021-03-22 08:29:20|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.6|1065.8|936
1616401780000|2021-03-22 08:29:40|1066.8|1066.2|1066.6|1065.8|1066.8|1066.4|1066|1065.8|7447
1616401790000|2021-03-22 08:29:50|1066.8|1066|1065.4|1064.8|1066.8|1066|1065.4|1064.8|8465
1616401800000|2021-03-22 08:30:00|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1616401810000|2021-03-22 08:30:10|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|744
1616401820000|2021-03-22 08:30:20|1065.4|1065.2|1065.6|1065|1065.6|1065.2|1065.4|1064.8|385
1616401830000|2021-03-22 08:30:30|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1064.8|591
1616401840000|2021-03-22 08:30:40|1066.2|1066|1066.6|1065.8|1066.6|1066|1066.2|1065.8|101392
1616401860000|2021-03-22 08:31:00|1066.8|1066|1067|1066.6|1067.4|1066.8|1066.6|1066|3641
1616401870000|2021-03-22 08:31:10|1067.2|1066.8|1067.2|1066.6|1067.4|1066.8|1067|1066.6|1788
1616401880000|2021-03-22 08:31:20|1067.4|1066.8|1067.4|1066.8|1067.4|1067|1067.2|1066.6|1981
1616401890000|2021-03-22 08:31:30|1067.2|1067.2|1068.6|1068.2|1068.8|1068.2|1067.2|1066.8|10613
1616401900000|2021-03-22 08:31:40|1068.4|1068|1068.6|1068|1068.6|1068|1067.6|1067.2|3674
1616401910000|2021-03-22 08:31:50|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.4|504
1616401920000|2021-03-22 08:32:00|1068|1068|1068.8|1068.2|1068.8|1068.2|1068|1067.6|4784
1616401930000|2021-03-22 08:32:10|1068.6|1068|1068.4|1068|1068.8|1068.2|1068.2|1067.8|2041
1616401950000|2021-03-22 08:32:30|1068.6|1068.2|1068.4|1067.6|1068.8|1068.4|1068.2|1067.4|5076
1616401960000|2021-03-22 08:32:40|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068|3470
1616401970000|2021-03-22 08:32:50|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|1050
1616401980000|2021-03-22 08:33:00|1068.8|1068.4|1068.4|1067.8|1068.8|1068.4|1068|1067.6|3361
1616401990000|2021-03-22 08:33:10|1068.2|1067.6|1068.4|1067.8|1068.8|1068.2|1068.2|1067.6|5176
1616402000000|2021-03-22 08:33:20|1068.2|1067.6|1067.4|1067|1068.2|1067.6|1067.2|1066.8|93585
1616402010000|2021-03-22 08:33:30|1067.6|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|252
1616402020000|2021-03-22 08:33:40|1067.8|1067.4|1067.6|1067.2|1068|1067.4|1067.2|1066.8|2287
1616402040000|2021-03-22 08:34:00|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|614
1616402060000|2021-03-22 08:34:20|1068|1067.6|1068.6|1068|1068.6|1068|1068|1067.6|1537
1616402070000|2021-03-22 08:34:30|1069|1068.2|1069.6|1069|1069.8|1069.4|1069|1068.2|6544
1616402080000|2021-03-22 08:34:40|1069.4|1068.8|1070.6|1070|1070.8|1070.2|1069.2|1068.8|12372
1616402090000|2021-03-22 08:34:50|1070.4|1069.6|1070.6|1069.8|1070.6|1070|1070.2|1069.4|7451
1616402100000|2021-03-22 08:35:00|1070.4|1069.6|1070.6|1070|1070.6|1070|1070.2|1069.4|0
1616402110000|2021-03-22 08:35:10|1070.8|1070.2|1071.2|1070.6|1071.4|1070.6|1070.8|1070.2|713
1616402120000|2021-03-22 08:35:20|1071|1070.4|1070.8|1070.6|1071.2|1070.6|1070.8|1070.2|2561
1616402130000|2021-03-22 08:35:30|1071|1070.4|1071.4|1070.8|1071.6|1070.8|1070.8|1070.2|532
1616402140000|2021-03-22 08:35:40|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071|1070.4|1654
1616402150000|2021-03-22 08:35:50||1070.6||1070.8||1070.8||1070.6|0
1616402160000|2021-03-22 08:36:00|1071.2|1071|1070.6|1069.8|1071.2|1071|1070.4|1069.8|3582
1616402170000|2021-03-22 08:36:10|1070.4|1069.6|1070.2|1069.4|1070.4|1070|1070.2|1069.4|1410
1616402180000|2021-03-22 08:36:20|1070|1069.6|1070|1069.4|1070.2|1069.8|1069.6|1069.2|4792
1616402190000|2021-03-22 08:36:30|1070.2|1069.6|1070.6|1070.2|1070.8|1070.2|1070.2|1069.6|7088
1616402200000|2021-03-22 08:36:40|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|200
1616402210000|2021-03-22 08:36:50|1070.8|1070.2|1070.6|1069.8|1070.8|1070.2|1070.6|1069.8|40
1616402220000|2021-03-22 08:37:00|1070.4|1070|1069.8|1069.2|1070.4|1070|1069.8|1069.2|900
1616402230000|2021-03-22 08:37:10|1069.6|1069|1069.2|1068.6|1069.6|1069|1069.2|1068.6|2779
1616402240000|2021-03-22 08:37:20|1069|1068.4|1067.8|1067.6|1069|1068.4|1067.6|1067.2|5411
1616402250000|2021-03-22 08:37:30|1068|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.8|1000
1616402270000|2021-03-22 08:37:50|1068.6|1068|1068.6|1068|1068.8|1068|1068.4|1068|0
1616402280000|2021-03-22 08:38:00|1068.4||1068.4||1068.4||1068.4||0
1616402290000|2021-03-22 08:38:10|1068.6|1068.2|1068.6|1068.2|1069.2|1068.6|1068.4|1067.8|4655
1616402300000|2021-03-22 08:38:20|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|212
1616402310000|2021-03-22 08:38:30|1068.2|1067.6|1068.4|1067.8|1068.4|1068|1067.4|1067.2|13014
1616402320000|2021-03-22 08:38:40|1068.2|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1616402330000|2021-03-22 08:38:50|1068||1068||1068||1068||760
1616402340000|2021-03-22 08:39:00|1067.8|1067.6|1067|1066.4|1067.8|1067.6|1067|1066.2|10142
1616402350000|2021-03-22 08:39:10|1066.8||1066.8||1066.8||1066.8||0
1616402360000|2021-03-22 08:39:20|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|379
1616402380000|2021-03-22 08:39:40|1066.6|1066|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|650
1616402410000|2021-03-22 08:40:10|1065.8|1065|1065.8|1065.2|1065.8|1065.6|1065.4|1065|13540
1616402420000|2021-03-22 08:40:20|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|550
1616402430000|2021-03-22 08:40:30|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.2|0
1616402440000|2021-03-22 08:40:40|1066.4|1065.8|1067|1066.4|1067|1066.4|1066.4|1065.8|0
1616402460000|2021-03-22 08:41:00|1067.2|1066.6|1067.4|1066.8|1067.6|1067|1067.2|1066.6|1310
1616402470000|2021-03-22 08:41:10|1067.6||1067.6||1067.6||1067.6||0
1616402480000|2021-03-22 08:41:20|1067.4|1067|1067.4|1067|1067.8|1067.2|1067.4|1066.8|1238
1616402500000|2021-03-22 08:41:40|1067.6|1067.2|1068|1067.4|1068.2|1067.6|1067.6|1067.2|4724
1616402510000|2021-03-22 08:41:50|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|4787
1616402520000|2021-03-22 08:42:00|1068.4|1068|1069|1068.4|1069|1068.4|1068.4|1068|1851
1616402530000|2021-03-22 08:42:10|1069.4|1068.6|1069.4|1069|1069.8|1069.2|1069.4|1068.6|480
1616402540000|2021-03-22 08:42:20|1069.6||1069.4||1069.6||1069.4||0
1616402550000|2021-03-22 08:42:30|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|0
1616402560000|2021-03-22 08:42:40|1069.6|1069|1069.8|1069.2|1069.8|1069.2|1069.4|1069|2310
1616402570000|2021-03-22 08:42:50||1069||1069||1069.2||1069|0
1616402580000|2021-03-22 08:43:00|1070|1069.2|1070.4|1070|1070.4|1070|1070|1069.2|6121
1616402590000|2021-03-22 08:43:10|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070.2|1069.4|193
1616402610000|2021-03-22 08:43:30|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|0
1616402620000|2021-03-22 08:43:40|1070|1070|1070.2|1069.6|1070.2|1070|1070|1069.6|2850
1616402640000|2021-03-22 08:44:00|1070|1069.4|1069.4|1069|1070|1069.4|1069.4|1069|7905
1616402650000|2021-03-22 08:44:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1069|1068.6|1130
1616402660000|2021-03-22 08:44:20|1068.8|1068.4|1069|1068.4|1069.2|1068.4|1068.8|1068.4|1683
1616402670000|2021-03-22 08:44:30|1068.8|1068.8|1070|1069.4|1070|1069.4|1068.8|1068.8|16074
1616402680000|2021-03-22 08:44:40|1069.8||1069.8||1069.8||1069.8||0
1616402690000|2021-03-22 08:44:50|1069.6|1069.2|1070|1069.4|1070.4|1069.8|1069.6|1069.2|755
1616402700000|2021-03-22 08:45:00|1070.2||1070.2||1070.2||1070.2||0
1616402710000|2021-03-22 08:45:10|1070.4|1069.6|1070.2|1069.6|1070.4|1070|1070|1069.6|3000
1616402720000|2021-03-22 08:45:20||1069.4||1069.4||1069.4||1069.4|0
1616402730000|2021-03-22 08:45:30|1070.4|1069.6|1071|1070.4|1071|1070.4|1070.2|1069.6|4733
1616402740000|2021-03-22 08:45:40|1071.2|1070.6|1071|1070.4|1071.2|1070.6|1071|1070.4|400
1616402750000|2021-03-22 08:45:50||1070.2||1070.6||1070.6||1070|0
1616402760000|2021-03-22 08:46:00|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|300
1616402770000|2021-03-22 08:46:10|1070.8|1070.4|1071|1070.6|1071.2|1070.6|1070.8|1070.2|4
1616402780000|2021-03-22 08:46:20||1070.4||1070.4||1070.4||1070.4|0
1616402790000|2021-03-22 08:46:30|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|0
1616402800000|2021-03-22 08:46:40|1071.2|1070.8|1071|1070.4|1071.2|1070.8|1071|1070.4|0
1616402810000|2021-03-22 08:46:50|1070.8|1070.6|1070.6|1070.2|1070.8|1070.6|1070.6|1070.2|833
1616402820000|2021-03-22 08:47:00|1070.4|1070|1070.2|1069.6|1070.6|1070.2|1069.8|1069.4|4344
1616402830000|2021-03-22 08:47:10|1070||1070||1070.2||1070||0
1616402840000|2021-03-22 08:47:20|1070.2||1070||1070.2||1070||0
1616402850000|2021-03-22 08:47:30|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.4|1069.2|3000
1616402860000|2021-03-22 08:47:40|1070|1069.4|1070|1069.4|1070.4|1069.8|1070|1069.4|1690
1616402870000|2021-03-22 08:47:50|1069.8|1069.2|1068.8|1068.4|1069.8|1069.2|1068.8|1068.4|1186
1616402880000|2021-03-22 08:48:00|1069|1068.6|1069.4|1068.8|1069.8|1069.2|1069|1068.6|1983
1616402890000|2021-03-22 08:48:10|1069.6|1068.6|1069.2|1068.6|1069.6|1068.6|1069|1068.4|1313
1616402900000|2021-03-22 08:48:20|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|1092
1616402910000|2021-03-22 08:48:30|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.6|1068.2|6521
1616402920000|2021-03-22 08:48:40|1069||1068.8||1069||1068.8||192
1616402930000|2021-03-22 08:48:50|1069|1068.2|1068.8|1068.2|1069|1068.4|1068.8|1068.2|314
1616402940000|2021-03-22 08:49:00|1069|1068.4|1071|1070.4|1071|1070.8|1069|1068.2|28430
1616402950000|2021-03-22 08:49:10|1071.2|1070.6|1070.4|1069.8|1071.2|1070.6|1070.4|1069.6|5838
1616402960000|2021-03-22 08:49:20|1070.2|1069.6|1070|1069.4|1070.2|1069.8|1070|1069.4|1368
1616402970000|2021-03-22 08:49:30|1069.8|1069.2|1070|1069.6|1070.2|1069.8|1069.8|1069.2|2995
1616402980000|2021-03-22 08:49:40|1069.8|1069.4|1069.4|1068.8|1070|1069.4|1069|1068.6|5264
1616402990000|2021-03-22 08:49:50|1069.6|1069|1070.2|1069.6|1070.2|1069.6|1069.6|1069|1113
1616403000000|2021-03-22 08:50:00|1070||1070||1070||1070||0
1616403010000|2021-03-22 08:50:10|1069.8|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|790
1616403020000|2021-03-22 08:50:20|1069.8|1069.2|1069.6|1068.8|1069.8|1069.2|1069.6|1068.8|593
1616403030000|2021-03-22 08:50:30|1069.4|1069|1069.6|1069|1069.6|1069|1069.2|1068.8|0
1616403040000|2021-03-22 08:50:40|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1616403050000|2021-03-22 08:50:50|1070|1069.2|1069.8|1069.2|1070|1069.2|1069.6|1069.2|500
1616403060000|2021-03-22 08:51:00|1069.6||1069.8||1069.8||1069.6||0
1616403080000|2021-03-22 08:51:20|1069.6||1069.8||1069.8||1069.6||0
1616403090000|2021-03-22 08:51:30|1070|1069.4|1070.2|1069.6|1070.4|1069.8|1070|1069.4|1813
1616403100000|2021-03-22 08:51:40|1070.4|1069.8|1070.4|1069.8|1070.6|1070|1070.4|1069.8|0
1616403110000|2021-03-22 08:51:50|1070.6|1070|1070.4|1070|1070.6|1070.2|1070.2|1070|500
1616403120000|2021-03-22 08:52:00|1070.2|1069.8|1070|1069.6|1070.4|1069.8|1070|1069.6|1581
1616403130000|2021-03-22 08:52:10||1069.8||1069.8||1069.8||1069.8|0
1616403140000|2021-03-22 08:52:20|1070.2|1070|1070.4|1070|1070.8|1070.2|1070.2|1070|500
1616403150000|2021-03-22 08:52:30|1070.6|1070.2|1071.4|1071|1071.6|1071|1070.6|1070.2|0
1616403160000|2021-03-22 08:52:40|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1071.4|1071.2|631
1616403170000|2021-03-22 08:52:50|1071.6|1071.6|1071.6|1071.2|1071.6|1071.6|1071|1070.6|51881
1616403180000|2021-03-22 08:53:00|1071.8|1071.4|1072|1071.6|1072|1071.8|1071.8|1071.4|281
1616403200000|2021-03-22 08:53:20|1071.8|1071.4|1071.8|1071.4|1072|1071.4|1071.6|1071.2|5
1616403210000|2021-03-22 08:53:30|1072|1071|1071.4|1070.8|1072|1071.2|1071.2|1070.8|12029
1616403240000|2021-03-22 08:54:00|1071.2||1071.2||1071.2||1071.2||0
1616403250000|2021-03-22 08:54:10|1071.4||1071.4||1071.4||1071.4||0
1616403260000|2021-03-22 08:54:20|1071.2|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|25
1616403270000|2021-03-22 08:54:30||1071||1070.8||1071||1070.8|0
1616403280000|2021-03-22 08:54:40|1071.2|1070.6|1070.8|1070.4|1071.2|1070.6|1070.8|1070|300
1616403290000|2021-03-22 08:54:50|1070.2|1070|1070.2|1070|1070.6|1070.2|1070.2|1070|14514
1616403300000|2021-03-22 08:55:00|1070|1069.8|1070.4|1070|1070.8|1070.2|1070|1069.4|15628
1616403310000|2021-03-22 08:55:10|1070.6|1070.2|1070.6|1070|1070.8|1070.4|1070.4|1070|3526
1616403340000|2021-03-22 08:55:40|1070.4|1069.8|1069.8|1069.4|1070.4|1069.8|1069.8|1069.2|1032
1616403350000|2021-03-22 08:55:50||1069.6||1069.6||1069.6||1069.6|0
1616403360000|2021-03-22 08:56:00|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|2
1616403370000|2021-03-22 08:56:10|1070|1069.6|1069|1068.6|1070.2|1069.6|1068.8|1068.6|12262
1616403380000|2021-03-22 08:56:20|1069.2|1068.8|1069|1068.6|1069.2|1069|1069|1068.6|2446
1616403410000|2021-03-22 08:56:50|1069.2|1068.8|1069.4|1068.8|1069.6|1069.2|1069.2|1068.8|2559
1616403420000|2021-03-22 08:57:00||1069||1068.8||1069||1068.8|0
1616403430000|2021-03-22 08:57:10|1069.2|1069|1069.8|1069.2|1069.8|1069.2|1069.2|1069|1754
1616403440000|2021-03-22 08:57:20|1070|1069.4|1070.2|1069.6|1070.2|1069.6|1070|1069.4|0
1616403450000|2021-03-22 08:57:30|1070.4|1069.8|1070.2|1069.8|1070.6|1069.8|1070.2|1069.6|140
1616403460000|2021-03-22 08:57:40|1070.4|1070|1070.2|1069.6|1070.6|1070.2|1070.2|1069.6|2120
1616403470000|2021-03-22 08:57:50|1070|1069.8|1070.6|1070|1070.6|1070|1069.8|1069.4|1332
1616403480000|2021-03-22 08:58:00|1070.4|1070.2|1069.4|1069.2|1070.4|1070.2|1069.4|1069.2|5330
1616403490000|2021-03-22 08:58:10|1069.6|1069.4|1069.4|1068.8|1069.8|1069.4|1069.4|1068.8|1815
1616403500000|2021-03-22 08:58:20|1069.6|1069|1070.2|1069.4|1070.2|1069.6|1069.6|1069|5821
1616403510000|2021-03-22 08:58:30||1069.6||1069.4||1069.6||1069.4|0
1616403520000|2021-03-22 08:58:40|1070|1069.2|1069|1068.4|1070|1069.2|1069|1068.4|5049
1616403530000|2021-03-22 08:58:50|1069.2|1068.6|1069|1068.2|1069.4|1069|1069|1068.2|5191
1616403540000|2021-03-22 08:59:00|1068.8|1068|1068.6|1067.8|1068.8|1068|1068.6|1067.8|0
1616403550000|2021-03-22 08:59:10|1068.4|1067.6|1067|1066.4|1068.4|1067.6|1066.8|1066.4|4393
1616403560000|2021-03-22 08:59:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|658
1616403570000|2021-03-22 08:59:30|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|0
1616403580000|2021-03-22 08:59:40|1067|1066.6|1068|1067.4|1068|1067.4|1067|1066.6|1097
1616403590000|2021-03-22 08:59:50|1068.2|1067.6|1068.6|1067.8|1068.8|1068.4|1068.2|1067.6|7270
1616403600000|2021-03-22 09:00:00|1068.4|1068|1067.6|1067|1068.4|1068.2|1067.4|1067|2722
1616403610000|2021-03-22 09:00:10|1067.8|1067.2|1068.6|1067.8|1068.6|1067.8|1067.8|1067.2|441
1616403620000|2021-03-22 09:00:20|1068.4|1067.6|1068.2|1067.8|1068.4|1067.8|1068.2|1067.6|0
1616403630000|2021-03-22 09:00:30|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1067.8|314
1616403640000|2021-03-22 09:00:40|1068.4|1068|1068.6|1068|1068.6|1068.2|1068.4|1067.8|500
1616403650000|2021-03-22 09:00:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|0
1616403660000|2021-03-22 09:01:00|1068.2|1068|1068.4|1067.8|1068.6|1068|1068.2|1067.8|0
1616403670000|2021-03-22 09:01:10|1068.2|1068|1069.2|1068.6|1069.2|1068.6|1068.2|1068|1574
1616403680000|2021-03-22 09:01:20|1069.4|1068.8|1069|1068.6|1069.4|1069|1069|1068.4|2289
1616403690000|2021-03-22 09:01:30|1069.2|1068.4|1068.6|1068|1069.2|1068.6|1068.6|1068|3472
1616403710000|2021-03-22 09:01:50||1068.2||1068.2||1068.2||1068.2|0
1616403730000|2021-03-22 09:02:10|1068.8|1068.4|1069.2|1068.6|1069.2|1069|1068.8|1068.4|1888
1616403750000|2021-03-22 09:02:30|1069|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|0
1616403760000|2021-03-22 09:02:40|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068|1555
1616403770000|2021-03-22 09:02:50|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|0
1616403780000|2021-03-22 09:03:00|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1500
1616403790000|2021-03-22 09:03:10|1069|1068.6|1069|1068.4|1069.2|1068.8|1068.8|1068.4|40
1616403800000|2021-03-22 09:03:20|1068.8||1069||1069||1068.8||0
1616403810000|2021-03-22 09:03:30|1068.8|1068.2|1068.2|1067.8|1068.8|1068.2|1068.2|1067.6|3428
1616403820000|2021-03-22 09:03:40|1068.6|1068|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|2761
1616403830000|2021-03-22 09:03:50|1068.4||1068.4||1068.4||1068.4||0
1616403850000|2021-03-22 09:04:10|1068.2|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|0
1616403870000|2021-03-22 09:04:30|1068.4|1067.6|1067.8|1067.4|1068.4|1067.6|1067.8|1067.4|1316
1616403880000|2021-03-22 09:04:40|1067.6|1067|1066.6|1066.4|1067.6|1067.2|1066.6|1066.2|5899
1616403890000|2021-03-22 09:04:50|1066.8|1066.6|1067.8|1067.2|1067.8|1067.2|1066.8|1066.6|3206
1616403900000|2021-03-22 09:05:00|1068||1067.8||1068||1067.4||0
1616403910000|2021-03-22 09:05:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.2|500
1616403920000|2021-03-22 09:05:20|1067.6|1067.2|1067.4|1066.8|1067.6|1067.2|1067.2|1066.8|2832
1616403930000|2021-03-22 09:05:30||1066.6||1066.8||1066.8||1066.6|0
1616403940000|2021-03-22 09:05:40|1067.2|1066.6|1067.2|1066.8|1067.4|1067|1067|1066.4|4488
1616403960000|2021-03-22 09:06:00|1067.4|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|3503
1616403970000|2021-03-22 09:06:10|1067.8|1067.4|1067.6|1067|1068|1067.6|1067.6|1066.8|1023
1616403990000|2021-03-22 09:06:30|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067|1066.4|1915
1616404000000|2021-03-22 09:06:40||1066.8||1066.6||1066.8||1066.6|0
1616404010000|2021-03-22 09:06:50||1066.8||1066.6||1066.8||1066.6|0
1616404020000|2021-03-22 09:07:00||1066.8||1066.8||1066.8||1066.6|20
1616404050000|2021-03-22 09:07:30|1067|1066.6|1066.8|1066.4|1067.2|1066.8|1066.8|1066.2|3544
1616404060000|2021-03-22 09:07:40|1067|1066.6|1067|1066.4|1067.2|1066.8|1066.8|1066.4|2242
1616404070000|2021-03-22 09:07:50||1066.2||1066.4||1066.4||1066.2|0
1616404080000|2021-03-22 09:08:00|1066.8|1066.2|1066.2|1065.6|1066.8|1066.2|1066.2|1065.6|472
1616404090000|2021-03-22 09:08:10|1066|1065.4|1066|1065.4|1066.4|1066|1065.8|1065.2|8305
1616404100000|2021-03-22 09:08:20|1065.8|1065.2|1065.6|1065.2|1066|1065.6|1065.6|1065.2|2179
1616404110000|2021-03-22 09:08:30|1065.8||1065.8||1065.8||1065.8||0
1616404120000|2021-03-22 09:08:40|1066|1065|1065.2|1064.8|1066|1065|1065.2|1064.8|1295
1616404130000|2021-03-22 09:08:50|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1064.8|0
1616404140000|2021-03-22 09:09:00|1065.8|1065.2|1065.6|1065|1065.8|1065.4|1065.6|1065|1441
1616404160000|2021-03-22 09:09:20||1065.2||1065||1065.2||1065|0
1616404240000|2021-03-22 09:10:40|1065.4|1064.8|1064.8|1064.6|1065.4|1064.8|1064.2|1064|19530
1616404250000|2021-03-22 09:10:50|1065|1064.8|1065.2|1064.8|1065.2|1064.8|1065|1064.6|1015
1616404260000|2021-03-22 09:11:00||1064.6||1064.6||1064.6||1064.6|0
1616404280000|2021-03-22 09:11:20|1065.4|1065|1065.2|1064.6|1065.8|1065.2|1065|1064.6|2774
1616404290000|2021-03-22 09:11:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1064|1818
1616404300000|2021-03-22 09:11:40||1064.4||1064.4||1064.4||1064.4|0
1616404310000|2021-03-22 09:11:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|935
1616404320000|2021-03-22 09:12:00|1065.4|1065|1065.2|1064.8|1065.6|1065|1065|1064.8|1000
1616404330000|2021-03-22 09:12:10|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1064.8|3462
1616404340000|2021-03-22 09:12:20|1065.2|1064.8|1065.2|1064.6|1065.2|1065|1065|1064.6|1754
1616404350000|2021-03-22 09:12:30|1065.4|1064.8|1064.8|1064.4|1065.4|1065|1064.6|1064.4|2084
1616404360000|2021-03-22 09:12:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|500
1616404380000|2021-03-22 09:13:00|1065|1064.6|1064.4|1064|1065|1064.6|1064.4|1064|3403
1616404400000|2021-03-22 09:13:20|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|1820
1616404410000|2021-03-22 09:13:30|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|0
1616404420000|2021-03-22 09:13:40|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|0
1616404430000|2021-03-22 09:13:50|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1616404440000|2021-03-22 09:14:00|1064|1064|1064|1063.6|1064|1064|1064|1063.6|0
1616404460000|2021-03-22 09:14:20|1064.2|1063.8|1064.4|1064|1064.6|1064.4|1064.2|1063.8|3214
1616404470000|2021-03-22 09:14:30|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1616404490000|2021-03-22 09:14:50|1064.2|1064|1064.2|1064|1064.4|1064|1064|1064|1315
1616404500000|2021-03-22 09:15:00|1064.4||1064.4||1064.4||1064.4||0
1616404510000|2021-03-22 09:15:10|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|500
1616404520000|2021-03-22 09:15:20||1064||1064||1064||1064|0
1616404530000|2021-03-22 09:15:30|1065.2|1064.2|1065|1064.4|1065.2|1065|1064.8|1064|18685
1616404540000|2021-03-22 09:15:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.6|1064.2|3477
1616404550000|2021-03-22 09:15:50|1065|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|6701
1616404560000|2021-03-22 09:16:00|1065||1065.2||1065.2||1065||140
1616404590000|2021-03-22 09:16:30|1065|1064.6|1064.4|1064.2|1065|1064.6|1064.4|1064.2|328
1616404600000|2021-03-22 09:16:40|1064.6||1064.6||1064.6||1064.6||0
1616404620000|2021-03-22 09:17:00|1064.8|1064.4|1065.2|1064.6|1065.2|1064.6|1064.8|1064.4|500
1616404630000|2021-03-22 09:17:10|1065|1064.4|1064.8|1064.4|1065.2|1064.4|1064.8|1064.4|327
1616404640000|2021-03-22 09:17:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|1027
1616404650000|2021-03-22 09:17:30|1065|1064.6|1064.6|1064.2|1065.2|1064.6|1064.6|1064.2|1607
1616404670000|2021-03-22 09:17:50|1064.4||1064.4||1064.4||1064.4||0
1616404680000|2021-03-22 09:18:00|1064.6||1064.6||1064.6||1064.6||481
1616404690000|2021-03-22 09:18:10|1064.8||1064.8||1064.8||1064.8||0
1616404700000|2021-03-22 09:18:20|1064.6|1064|1064|1063.8|1064.6|1064|1064|1063.8|1599
1616404710000|2021-03-22 09:18:30|1063.8|1063.6|1063.6|1063|1063.8|1063.6|1063.6|1063|1138
1616404720000|2021-03-22 09:18:40|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|2512
1616404730000|2021-03-22 09:18:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1616404740000|2021-03-22 09:19:00|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|593
1616404750000|2021-03-22 09:19:10|1063.6|1063.4|1063.2|1062.8|1063.6|1063.4|1063.2|1062.8|180
1616404760000|2021-03-22 09:19:20||1062.6||1062.8||1062.8||1062.6|0
1616404770000|2021-03-22 09:19:30|1063||1063.2||1063.2||1063||30
1616404780000|2021-03-22 09:19:40|1063.4|1062.6|1063|1062.6|1063.4|1062.8|1063|1062.6|2267
1616404790000|2021-03-22 09:19:50|1062.8|1062.2|1062.4|1062|1062.8|1062.4|1062.2|1062|10627
1616404800000|2021-03-22 09:20:00|1062.2|1062.2|1062.6|1062.2|1062.6|1062.4|1062.2|1062|5569
1616404810000|2021-03-22 09:20:10|1062.8|1062|1062.8|1062.4|1062.8|1062.4|1062.8|1062|3371
1616404820000|2021-03-22 09:20:20|1063|1062.2|1063|1062.6|1063|1062.6|1063|1062.2|588
1616404830000|2021-03-22 09:20:30|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062.8|1062.4|0
1616404840000|2021-03-22 09:20:40|1063.2|1062.8|1063.8|1063.2|1063.8|1063.4|1063.2|1062.8|3750
1616404850000|2021-03-22 09:20:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.4|1063|471
1616404870000|2021-03-22 09:21:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|2366
1616404880000|2021-03-22 09:21:20|1063.6|1063.2|1063|1062.6|1063.6|1063.2|1063|1062.6|792
1616404890000|2021-03-22 09:21:30|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|3977
1616404900000|2021-03-22 09:21:40|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1616404910000|2021-03-22 09:21:50|1062.8||1062.8||1062.8||1062.8||0
1616404920000|2021-03-22 09:22:00|1063|1062.6|1062.8|1062.6|1063|1062.6|1062.8|1062.6|0
1616404930000|2021-03-22 09:22:10|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|200
1616404940000|2021-03-22 09:22:20|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|348
1616404950000|2021-03-22 09:22:30|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|6175
1616404970000|2021-03-22 09:22:50|1062||1062.2||1062.2||1062||0
1616404980000|2021-03-22 09:23:00|1062.4|1062|1063|1062.6|1063.2|1062.6|1062.4|1062|5556
1616405010000|2021-03-22 09:23:30|1063.2||1063.2||1063.2||1063.2||0
1616405020000|2021-03-22 09:23:40||1063||1062.8||1063||1062.6|326
1616405030000|2021-03-22 09:23:50|1063||1063.2||1063.2||1063||500
1616405040000|2021-03-22 09:24:00||1062.6||1062.6||1062.6||1062.6|0
1616405050000|2021-03-22 09:24:10|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|1251
1616405060000|2021-03-22 09:24:20|1063.2|1062.6|1063.6|1063.2|1063.6|1063.2|1063.2|1062.6|2000
1616405070000|2021-03-22 09:24:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|503
1616405080000|2021-03-22 09:24:40|1063.4|1063|1063.2|1062.8|1063.4|1063|1063|1062.6|652
1616405090000|2021-03-22 09:24:50|1063.4||1063.2||1063.4||1063.2||0
1616405100000|2021-03-22 09:25:00|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|297
1616405110000|2021-03-22 09:25:10|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|0
1616405120000|2021-03-22 09:25:20|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1616405130000|2021-03-22 09:25:30|1062.8|1062|1062.6|1062.2|1062.8|1062.2|1062.4|1062|0
1616405140000|2021-03-22 09:25:40|1062.8|1062.4|1063|1062.8|1063.2|1062.8|1062.8|1062.4|816
1616405150000|2021-03-22 09:25:50|1063.2|1062.6|1063.6|1063.2|1063.8|1063.4|1063.2|1062.6|3803
1616405160000|2021-03-22 09:26:00|1063.8|1063.4|1064|1063.4|1064.2|1063.8|1063.8|1063.4|4703
1616405170000|2021-03-22 09:26:10|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1616405180000|2021-03-22 09:26:20|1063.8||1063.6||1063.8||1063.6||0
1616405190000|2021-03-22 09:26:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|815
1616405200000|2021-03-22 09:26:40|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|1503
1616405210000|2021-03-22 09:26:50|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|0
1616405220000|2021-03-22 09:27:00|1064|1063.2|1064|1063.6|1064|1063.6|1064|1063.2|2159
1616405230000|2021-03-22 09:27:10|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.6|1063.2|943
1616405240000|2021-03-22 09:27:20|1063.6|1063.4|1064.6|1064|1064.6|1064.4|1063.4|1063.4|16960
1616405250000|2021-03-22 09:27:30|1064.4||1064.6||1064.6||1064.4||0
1616405260000|2021-03-22 09:27:40|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|837
1616405270000|2021-03-22 09:27:50||1063.4||1063.6||1063.6||1063.4|0
1616405280000|2021-03-22 09:28:00|1064.4|1063.8|1064.2|1063.6|1064.4|1064|1064.2|1063.6|1090
1616405300000|2021-03-22 09:28:20||1063.8||1063.8||1063.8||1063.8|0
1616405310000|2021-03-22 09:28:30|1064|1064|1064.2|1063.6|1064.2|1064|1063.8|1063.4|2587
1616405320000|2021-03-22 09:28:40|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|0
1616405330000|2021-03-22 09:28:50||1063.8||1063.8||1064||1063.8|0
1616405340000|2021-03-22 09:29:00|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1063.8|1063.4|1036
1616405360000|2021-03-22 09:29:20|1063.8|1063.6|1064.2|1063.8|1064.4|1063.8|1063.6|1063.6|0
1616405370000|2021-03-22 09:29:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|0
1616405380000|2021-03-22 09:29:40|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|221
1616405390000|2021-03-22 09:29:50|1064.6|1064|1065.6|1065.2|1065.6|1065.2|1064.6|1064|4046
1616405400000|2021-03-22 09:30:00|1065.8|1065.4|1066.8|1066.4|1066.8|1066.4|1065.6|1065.4|1500
1616405410000|2021-03-22 09:30:10|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|3315
1616405420000|2021-03-22 09:30:20|1066.6|1065.8|1066.4|1065.8|1066.6|1066|1066|1065.6|1971
1616405430000|2021-03-22 09:30:30|1066.2|1065.6|1065.6|1065.2|1066.2|1065.6|1065.4|1065.2|701
1616405440000|2021-03-22 09:30:40|1065.8|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|521
1616405450000|2021-03-22 09:30:50|1066.2||1066||1066.2||1066||0
1616405460000|2021-03-22 09:31:00|1066.2||1066||1066.2||1066||0
1616405470000|2021-03-22 09:31:10|1066.2||1066.2||1066.2||1066.2||0
1616405480000|2021-03-22 09:31:20|1066.4||1066.2||1066.4||1066.2||0
1616405490000|2021-03-22 09:31:30|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|0
1616405500000|2021-03-22 09:31:40|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.4|3878
1616405510000|2021-03-22 09:31:50|1066.2|1065.4|1065.6|1065.2|1066.2|1065.4|1065.6|1065.2|503
1616405520000|2021-03-22 09:32:00|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1616405530000|2021-03-22 09:32:10|1065.2||1065.4||1065.4||1065.2||0
1616405540000|2021-03-22 09:32:20|1065.2||1065.4||1065.4||1065.2||0
1616405550000|2021-03-22 09:32:30|1065.2|1064.8|1065.2|1064.8|1065.2|1065|1064.8|1064.4|3628
1616405560000|2021-03-22 09:32:40|1065.4||1065.2||1065.4||1065.2||0
1616405570000|2021-03-22 09:32:50|1065|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1616405580000|2021-03-22 09:33:00|1065.4|1064.8|1065.6|1065|1065.6|1065.4|1065.4|1064.8|2836
1616405590000|2021-03-22 09:33:10|1065.4|1065.2|1064.8|1064.4|1065.4|1065.2|1064.8|1064.4|2
1616405600000|2021-03-22 09:33:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1909
1616405610000|2021-03-22 09:33:30|1064.6|1064.2|1065|1064.6|1065|1064.6|1064.6|1064.2|445
1616405620000|2021-03-22 09:33:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|0
1616405630000|2021-03-22 09:33:50|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1064|0
1616405640000|2021-03-22 09:34:00||1064.4||1064.2||1064.4||1064.2|0
1616405650000|2021-03-22 09:34:10||1064.4||1064.4||1064.4||1064.2|0
1616405680000|2021-03-22 09:34:40|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|500
1616405690000|2021-03-22 09:34:50|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.2|1063.8|1500
1616405710000|2021-03-22 09:35:10|1064.8|1064.2|1064.8|1064.4|1064.8|1064.6|1064.8|1064.2|537
1616405720000|2021-03-22 09:35:20|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|6530
1616405730000|2021-03-22 09:35:30|1065.4|1065|1066.2|1065.8|1066.6|1066.2|1065.4|1065|1756
1616405740000|2021-03-22 09:35:40|1066.4|1066|1066.2|1065.8|1066.4|1066|1066|1065.8|2418
1616405750000|2021-03-22 09:35:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|500
1616405760000|2021-03-22 09:36:00|1066.4||1066.2||1066.4||1066.2||0
1616405770000|2021-03-22 09:36:10|1066|1065.6|1066.6|1066|1066.6|1066.4|1066|1065.6|2083
1616405780000|2021-03-22 09:36:20|1066.4|1065.8|1066.6|1066.2|1066.8|1066.2|1066.2|1065.8|0
1616405790000|2021-03-22 09:36:30|1066.8|1066.4|1067.2|1066.8|1067.2|1067|1066.6|1066.4|717
1616405800000|2021-03-22 09:36:40|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1623
1616405810000|2021-03-22 09:36:50|1067.4|1067|1067.2|1066.8|1067.6|1067.2|1067.2|1066.8|1033
1616405820000|2021-03-22 09:37:00|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|500
1616405830000|2021-03-22 09:37:10|1067.8|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|400
1616405840000|2021-03-22 09:37:20|1067.8||1068||1068||1067.8||0
1616405850000|2021-03-22 09:37:30|1067.8||1068||1068||1067.8||0
1616405860000|2021-03-22 09:37:40|1067.8|1067.6|1067.6|1067.4|1067.8|1067.6|1067.6|1067.4|0
1616405870000|2021-03-22 09:37:50|1067.8|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|2078
1616405890000|2021-03-22 09:38:10|1067.4|1067.2|1067.4|1067|1067.8|1067.4|1067.2|1066.8|8658
1616405900000|2021-03-22 09:38:20|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|0
1616405920000|2021-03-22 09:38:40||1067.4||1067.4||1067.4||1067.4|0
1616405930000|2021-03-22 09:38:50||1067.2||1067.2||1067.2||1067.2|288
1616405940000|2021-03-22 09:39:00|1067.4|1067|1067|1066.8|1067.4|1067|1067|1066.6|808
1616405960000|2021-03-22 09:39:20|||||||||200
1616405970000|2021-03-22 09:39:30|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|306
1616405980000|2021-03-22 09:39:40|1067|1066.6|1066.2|1065.8|1067|1066.6|1066|1065.8|5792
1616406000000|2021-03-22 09:40:00|1066.4|1066|1066.4|1066|1066.8|1066.4|1066.4|1066|863
1616406010000|2021-03-22 09:40:10|1066|1065.8|1065.8|1065.6|1066|1065.8|1065.8|1065.6|1300
1616406020000|2021-03-22 09:40:20|1065.6|1065.4|1066.8|1066.2|1066.8|1066.4|1065.6|1065.2|4238
1616406030000|2021-03-22 09:40:30|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1066|0
1616406040000|2021-03-22 09:40:40|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1616406050000|2021-03-22 09:40:50|1066.4||1066.4||1066.4||1066.2||0
1616406070000|2021-03-22 09:41:10|1066.6||1066.4||1066.6||1066.4||1000
1616406080000|2021-03-22 09:41:20||1065.8||1065.8||1065.8||1065.8|0
1616406090000|2021-03-22 09:41:30|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|0
1616406100000|2021-03-22 09:41:40|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|0
1616406110000|2021-03-22 09:41:50|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.8|0
1616406120000|2021-03-22 09:42:00|1066.4|1066|1067|1066.6|1067|1066.6|1066.4|1066|642
1616406130000|2021-03-22 09:42:10||1066.4||1066.6||1066.6||1066.4|0
1616406140000|2021-03-22 09:42:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1616406150000|2021-03-22 09:42:30|1066.8|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|0
1616406160000|2021-03-22 09:42:40|1067||1067||1067||1066.8||200
1616406180000|2021-03-22 09:43:00|1066.8||1066.8||1067||1066.8||0
1616406190000|2021-03-22 09:43:10|1067|1066.2|1066.4|1066|1067|1066.2|1066.4|1066|328
1616406200000|2021-03-22 09:43:20|1066.6||1066.4||1066.6||1066.4||0
1616406210000|2021-03-22 09:43:30|||||||||347
1616406220000|2021-03-22 09:43:40|1066.6|1066.2|1067|1066.4|1067.4|1067|1066.6|1066.2|11930
1616406230000|2021-03-22 09:43:50|1066.8||1066.8||1066.8||1066.8||0
1616406240000|2021-03-22 09:44:00|1066.6|1066.2|1066.2|1065.6|1066.6|1066.2|1066|1065.6|4308
1616406250000|2021-03-22 09:44:10|1066.4|1065.8|1066.4|1066|1066.6|1066|1066.4|1065.8|500
1616406260000|2021-03-22 09:44:20|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066|0
1616406270000|2021-03-22 09:44:30|1066.8|1066.4|1067.2|1066.8|1067.4|1067|1066.8|1066.4|754
1616406280000|2021-03-22 09:44:40|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|0
1616406300000|2021-03-22 09:45:00|1067.6|1067.2|1066.8|1066.4|1067.6|1067.2|1066.8|1066.4|5698
1616406310000|2021-03-22 09:45:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|500
1616406320000|2021-03-22 09:45:20|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|456
1616406330000|2021-03-22 09:45:30|1067||1067.2||1067.2||1067||335
1616406360000|2021-03-22 09:46:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|1291
1616406370000|2021-03-22 09:46:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|446
1616406390000|2021-03-22 09:46:30|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|500
1616406400000|2021-03-22 09:46:40|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1616406410000|2021-03-22 09:46:50||1066.8||1066.8||1066.8||1066.8|0
1616406420000|2021-03-22 09:47:00|1067|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|686
1616406430000|2021-03-22 09:47:10|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|0
1616406450000|2021-03-22 09:47:30|1066.4|1066|1066.2|1065.6|1066.4|1066|1065.8|1065.4|1270
1616406460000|2021-03-22 09:47:40|1066|1065.8|1065.8|1065.4|1066|1065.8|1065.8|1065.4|0
1616406470000|2021-03-22 09:47:50|1066|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.2|8325
1616406480000|2021-03-22 09:48:00|1066.2|1065.8|1066|1065.8|1066.4|1065.8|1066|1065.8|6658
1616406490000|2021-03-22 09:48:10|1065.8|1065.6|1065.4|1065.2|1065.8|1065.6|1065.4|1065.2|314
1616406500000|2021-03-22 09:48:20|1065.6||1065.6||1065.6||1065.6||0
1616406520000|2021-03-22 09:48:40|1065.4|1065|1065.2|1065|1065.4|1065|1065.2|1064.8|271
1616406530000|2021-03-22 09:48:50|1065|1064.8|1065|1064.4|1065|1064.8|1065|1064.4|201
1616406540000|2021-03-22 09:49:00||1064.6||1064.6||1064.6||1064.6|0
1616406550000|2021-03-22 09:49:10|1064.8|1064.4|1064.4|1064|1065|1064.4|1064.2|1064|2933
1616406560000|2021-03-22 09:49:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|176
1616406570000|2021-03-22 09:49:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|442
1616406580000|2021-03-22 09:49:40|1064.6||1064.6||1064.6||1064.6||0
1616406590000|2021-03-22 09:49:50|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|600
1616406600000|2021-03-22 09:50:00|1064.6||1064.4||1064.6||1064.4||402
1616406610000|2021-03-22 09:50:10|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1616406620000|2021-03-22 09:50:20|1064.6|1064|1064.8|1064.4|1064.8|1064.4|1064.6|1064|462
1616406630000|2021-03-22 09:50:30|1065|1064.6|1065.4|1065|1065.4|1065|1065|1064.6|1795
1616406640000|2021-03-22 09:50:40|1065.6|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|504
1616406650000|2021-03-22 09:50:50|1065.8|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065|5001
1616406660000|2021-03-22 09:51:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|0
1616406670000|2021-03-22 09:51:10||1065.8||1065.8||1065.8||1065.6|700
1616406680000|2021-03-22 09:51:20|1066.2|1066.2|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|1512
1616406690000|2021-03-22 09:51:30|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1616406700000|2021-03-22 09:51:40||1066||1066||1066||1066|0
1616406710000|2021-03-22 09:51:50|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|520
1616406720000|2021-03-22 09:52:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.6|1065.2|5070
1616406730000|2021-03-22 09:52:10||1065.2||1065.2||1065.4||1065.2|0
1616406740000|2021-03-22 09:52:20|1065.6||1065.8||1065.8||1065.4||0
1616406750000|2021-03-22 09:52:30||1065.4||1065.4||1065.4||1065.4|0
1616406770000|2021-03-22 09:52:50||1065.2||1065.2||1065.2||1065.2|0
1616406790000|2021-03-22 09:53:10||1065.4||1065.4||1065.4||1065.4|0
1616406800000|2021-03-22 09:53:20||1065.6||1065.6||1065.6||1065.6|0
1616406810000|2021-03-22 09:53:30||1065.4||1065.2||1065.4||1065.2|972
1616406820000|2021-03-22 09:53:40|1066|1065.4|1066.2|1065.8|1066.4|1065.8|1066|1065.4|1656
1616406830000|2021-03-22 09:53:50|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|2810
1616406840000|2021-03-22 09:54:00|1066.4|1065.8|1066.2|1065.8|1066.4|1066|1066.2|1065.8|500
1616406850000|2021-03-22 09:54:10|1066.4|1066|1066.2|1065.6|1066.6|1066|1066.2|1065.6|815
1616406860000|2021-03-22 09:54:20|1066.4|1065.8|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|1888
1616406870000|2021-03-22 09:54:30|1066.2||1066.2||1066.2||1066.2||0
1616406900000|2021-03-22 09:55:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|249
1616406910000|2021-03-22 09:55:10|1066|1065.6|1066|1065.6|1066.2|1065.8|1066|1065.6|500
1616406920000|2021-03-22 09:55:20|1065.8|1065.4|1065.2|1065|1065.8|1065.4|1065.2|1065|1036
1616406930000|2021-03-22 09:55:30|1065.4||1065.6||1065.6||1065.2||65
1616406940000|2021-03-22 09:55:40||1065.2||1065.2||1065.2||1065.2|0
1616406950000|2021-03-22 09:55:50||1065.4||1065.2||1065.4||1065.2|500
1616406960000|2021-03-22 09:56:00|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|1233
1616406970000|2021-03-22 09:56:10|1065.8|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|0
1616406980000|2021-03-22 09:56:20|1065.8|1065.4|1066|1065.4|1066.2|1065.6|1065.8|1065.4|500
1616406990000|2021-03-22 09:56:30|1065.8|1065.2|1065|1064.4|1065.8|1065.2|1064.8|1064.4|3110
1616407000000|2021-03-22 09:56:40|1065.2|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.4|500
1616407010000|2021-03-22 09:56:50|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|0
1616407020000|2021-03-22 09:57:00|1065|1064.8|1065|1064.4|1065|1064.8|1064.8|1064.4|0
1616407030000|2021-03-22 09:57:10|1064.8||1064.8||1065||1064.8||0
1616407050000|2021-03-22 09:57:30|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1063.8|1300
1616407060000|2021-03-22 09:57:40|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1616407070000|2021-03-22 09:57:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.4|615
1616407080000|2021-03-22 09:58:00|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1616407090000|2021-03-22 09:58:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|2311
1616407100000|2021-03-22 09:58:20|1064.4|1064|1064.6|1064|1064.8|1064.2|1064.4|1064|985
1616407110000|2021-03-22 09:58:30|1064.4||1064.4||1064.4||1064.2||0
1616407120000|2021-03-22 09:58:40|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|3
1616407130000|2021-03-22 09:58:50||1063.6||1063.6||1063.6||1063.4|153
1616407140000|2021-03-22 09:59:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|500
1616407150000|2021-03-22 09:59:10|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1616407170000|2021-03-22 09:59:30|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1616407180000|2021-03-22 09:59:40|1064|1064|1064.4|1064|1064.4|1064|1064|1064|0
1616407190000|2021-03-22 09:59:50|1064.2|1063.8|1065|1064.4|1065|1064.4|1064.2|1063.8|4103
1616407200000|2021-03-22 10:00:00|1064.8||1064.8||1064.8||1064.8||0
1616407210000|2021-03-22 10:00:10|1065||1064.8||1065||1064.8||0
1616407220000|2021-03-22 10:00:20|1065|1064.2|1064.8|1064.4|1065|1064.6|1064.6|1064.2|1506
1616407230000|2021-03-22 10:00:30|1065||1064.8||1065||1064.8||0
1616407240000|2021-03-22 10:00:40|1065||1065||1065||1065||0
1616407250000|2021-03-22 10:00:50|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|3754
1616407260000|2021-03-22 10:01:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1000
1616407270000|2021-03-22 10:01:10|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|2187
1616407280000|2021-03-22 10:01:20|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.4|1064|2108
1616407290000|2021-03-22 10:01:30|1064.4|1063.8|1063.8|1063.4|1064.4|1063.8|1063.8|1063.4|2915
1616407300000|2021-03-22 10:01:40|1064||1063.8||1064||1063.8||0
1616407320000|2021-03-22 10:02:00|1064||1064||1064||1064||0
1616407330000|2021-03-22 10:02:10||1063.6||1063.6||1063.8||1063.6|0
1616407340000|2021-03-22 10:02:20|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1616407370000|2021-03-22 10:02:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|0
1616407380000|2021-03-22 10:03:00|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|485
1616407390000|2021-03-22 10:03:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|0
1616407400000|2021-03-22 10:03:20|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.4|1063.2|2777
1616407410000|2021-03-22 10:03:30|1063.8||1063.6||1063.8||1063.6||0
1616407420000|2021-03-22 10:03:40|1063.8||1063.8||1063.8||1063.8||0
1616407430000|2021-03-22 10:03:50|1063.6|1063.4|1064|1063.8|1064|1063.8|1063.6|1063.4|4803
1616407440000|2021-03-22 10:04:00|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1616407450000|2021-03-22 10:04:10|1064.4|1063.8|1064.2|1063.8|1064.4|1064|1064.2|1063.8|1838
1616407460000|2021-03-22 10:04:20|1064.4|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|500
1616407470000|2021-03-22 10:04:30|1064.4|1064|1064.4|1064.2|1064.4|1064.2|1064.4|1064|0
1616407480000|2021-03-22 10:04:40|1064.6|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|141
1616407490000|2021-03-22 10:04:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.4|1064.2|35
1616407500000|2021-03-22 10:05:00|1064.6|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1616407510000|2021-03-22 10:05:10|1065|1064.6|1065.2|1064.8|1065.2|1065|1064.8|1064.4|4003
1616407520000|2021-03-22 10:05:20|1064.8|1064.6|1065|1064.6|1065.2|1064.8|1064.8|1064.6|15000
1616407530000|2021-03-22 10:05:30|1065.2|1064.4|1065.2|1064.6|1065.2|1064.8|1065.2|1064.4|6249
1616407540000|2021-03-22 10:05:40|1065|1064.8|1064.4|1064.2|1065|1064.8|1064.4|1064.2|1169
1616407550000|2021-03-22 10:05:50|1064.6||1064.6||1064.6||1064.4||50
1616407570000|2021-03-22 10:06:10|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1616407580000|2021-03-22 10:06:20|1065|1064.6|1065.2|1064.8|1065.4|1065|1065|1064.6|1356
1616407590000|2021-03-22 10:06:30|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.4|1064.8|933
1616407600000|2021-03-22 10:06:40|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|0
1616407620000|2021-03-22 10:07:00|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|1080
1616407640000|2021-03-22 10:07:20|1064.6||1064.6||1064.6||1064.6||0
1616407660000|2021-03-22 10:07:40|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.4|1063.8|438
1616407670000|2021-03-22 10:07:50||1064||1063.8||1064||1063.8|0
1616407680000|2021-03-22 10:08:00||1064||1063.8||1064||1063.8|0
1616407690000|2021-03-22 10:08:10|1064.6|1064|1064.8|1064.2|1064.8|1064.6|1064.4|1064|5192
1616407700000|2021-03-22 10:08:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1616407720000|2021-03-22 10:08:40|1065.2|1064.6|1065.4|1065|1065.4|1065|1065.2|1064.6|472
1616407740000|2021-03-22 10:09:00|1065.2|1064.8|1064.8|1064.6|1065.2|1064.8|1064.8|1064.6|848
1616407750000|2021-03-22 10:09:10|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|495
1616407760000|2021-03-22 10:09:20||1064.2||1064.2||1064.2||1064.2|0
1616407770000|2021-03-22 10:09:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|408
1616407780000|2021-03-22 10:09:40|1064.4||1064.4||1064.6||1064.4||0
1616407790000|2021-03-22 10:09:50|1064.6||1064.6||1064.6||1064.6||0
1616407800000|2021-03-22 10:10:00|1064.4|1064.4|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|500
1616407810000|2021-03-22 10:10:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|62
1616407820000|2021-03-22 10:10:20|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1065|1064.6|1529
1616407840000|2021-03-22 10:10:40|1065.8|1065.4|1065.8|1065.6|1065.8|1065.6|1065.6|1065.2|200
1616407850000|2021-03-22 10:10:50|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|1749
1616407860000|2021-03-22 10:11:00|1066.2|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|106
1616407870000|2021-03-22 10:11:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|4862
1616407880000|2021-03-22 10:11:20|1066.8|1066|1066.8|1066.4|1067|1066.4|1066.8|1066|0
1616407890000|2021-03-22 10:11:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|0
1616407900000|2021-03-22 10:11:40|1066.6|1066.4|1066.2|1065.8|1066.6|1066.4|1066.2|1065.8|500
1616407910000|2021-03-22 10:11:50|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1616407920000|2021-03-22 10:12:00||1065.8||1066||1066||1065.8|0
1616407930000|2021-03-22 10:12:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066|1065.6|2255
1616407940000|2021-03-22 10:12:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.4|0
1616407950000|2021-03-22 10:12:30|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|1065.6|1065.4|200
1616407960000|2021-03-22 10:12:40|1065.4|1065.2|1065.2|1064.8|1065.4|1065.2|1065.2|1064.8|1599
1616407970000|2021-03-22 10:12:50|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1064.8|0
1616407980000|2021-03-22 10:13:00|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|100
1616408000000|2021-03-22 10:13:20|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1616408010000|2021-03-22 10:13:30|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|3669
1616408020000|2021-03-22 10:13:40|1065.2||1065||1065.2||1065||0
1616408030000|2021-03-22 10:13:50|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|801
1616408040000|2021-03-22 10:14:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.6|17125
1616408050000|2021-03-22 10:14:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|500
1616408060000|2021-03-22 10:14:20|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|2862
1616408070000|2021-03-22 10:14:30|1065.6|1065.2|1065.4|1065.2|1065.6|1065.2|1065.4|1065.2|3
1616408080000|2021-03-22 10:14:40|1065.2|1065|1065|1064.6|1065.4|1065|1065|1064.4|849
1616408090000|2021-03-22 10:14:50|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|750
1616408100000|2021-03-22 10:15:00|1065.6|1065|1065.4|1065|1065.6|1065.2|1065.4|1065|240
1616408120000|2021-03-22 10:15:20||1065.2||1065||1065.2||1065|50
1616408170000|2021-03-22 10:16:10|1065.6|1065.4|1066.4|1066|1066.4|1066.2|1065.6|1065|35357
1616408190000|2021-03-22 10:16:30|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|3095
1616408200000|2021-03-22 10:16:40|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.2|1066.2|1000
1616408210000|2021-03-22 10:16:50|1066.8|1066.4|1066.8|1066.4|1067.2|1066.6|1066.6|1066.2|3245
1616408220000|2021-03-22 10:17:00|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1616408230000|2021-03-22 10:17:10|1066.8|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|811
1616408240000|2021-03-22 10:17:20|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|0
1616408250000|2021-03-22 10:17:30|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.4|1066|1127
1616408260000|2021-03-22 10:17:40|1066.6|1066.2|1066.4|1065.8|1066.8|1066.4|1066.2|1065.8|1312
1616408270000|2021-03-22 10:17:50|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|1485
1616408280000|2021-03-22 10:18:00|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.4|0
1616408290000|2021-03-22 10:18:10|1067.2|1066.8|1067.4|1067|1067.6|1067|1066.8|1066.4|2448
1616408300000|2021-03-22 10:18:20|1067.6|1067.2|1067.8|1067.4|1068|1067.4|1067.6|1067.2|2865
1616408310000|2021-03-22 10:18:30|1068||1067.8||1068||1067.8||0
1616408320000|2021-03-22 10:18:40|1068|1067.6|1068|1067.4|1068|1067.6|1067.8|1067.4|500
1616408330000|2021-03-22 10:18:50|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|4822
1616408340000|2021-03-22 10:19:00|1067.8|1067.4|1068|1067.6|1068|1067.8|1067.8|1067.4|1752
1616408350000|2021-03-22 10:19:10||1067.8||1067.6||1067.8||1067.6|0
1616408380000|2021-03-22 10:19:40|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.4|1067.2|400
1616408400000|2021-03-22 10:20:00||1067.4||1067.4||1067.4||1067.2|1550
1616408420000|2021-03-22 10:20:20|1067.4|1067|1066.6|1066.2|1067.4|1067|1066.6|1066.2|6471
1616408430000|2021-03-22 10:20:30|1066.4|1066|1066.4|1066|1066.4|1066|1066|1065.8|1774
1616408450000|2021-03-22 10:20:50|1066.2|1065.8|1066|1065.8|1066.2|1065.8|1066|1065.8|452
1616408460000|2021-03-22 10:21:00|1065.8|1065.6|1066|1065.4|1066|1065.6|1065.8|1065.4|212
1616408470000|2021-03-22 10:21:10|1065.8|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|3621
1616408480000|2021-03-22 10:21:20|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1616408500000|2021-03-22 10:21:40|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|1144
1616408510000|2021-03-22 10:21:50|1066|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|731
1616408540000|2021-03-22 10:22:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.2|1065|435
1616408570000|2021-03-22 10:22:50|1065.8|1065.2|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|10000
1616408580000|2021-03-22 10:23:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.4|1065|2669
1616408590000|2021-03-22 10:23:10|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|1040
1616408600000|2021-03-22 10:23:20|1065.2||1065.2||1065.2||1065.2||0
1616408610000|2021-03-22 10:23:30|1065.4|1065.2|1065.8|1065.4|1066|1065.6|1065.4|1065.2|1533
1616408640000|2021-03-22 10:24:00|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065|2000
1616408650000|2021-03-22 10:24:10|1065.6|1065.4|1066.4|1065.8|1066.4|1065.8|1065.6|1065.4|2171
1616408670000|2021-03-22 10:24:30|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1616408680000|2021-03-22 10:24:40|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|689
1616408690000|2021-03-22 10:24:50||1065.6||1065.6||1065.8||1065.6|0
1616408700000|2021-03-22 10:25:00|1066|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.6|500
1616408710000|2021-03-22 10:25:10|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.8|1065.2|811
1616408730000|2021-03-22 10:25:30|1066|1065.4|1066|1065.8|1066|1065.8|1066|1065.4|651
1616408740000|2021-03-22 10:25:40|1065.8|1065.6|1065.6|1065.4|1065.8|1065.6|1065.6|1065.4|2658
1616408750000|2021-03-22 10:25:50||1065.2||1065.2||1065.2||1065.2|0
1616408760000|2021-03-22 10:26:00|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|0
1616408770000|2021-03-22 10:26:10|1066||1065.8||1066||1065.8||0
1616408780000|2021-03-22 10:26:20|1066||1065.8||1066||1065.8||0
1616408790000|2021-03-22 10:26:30|1066||1066||1066||1065.8||0
1616408800000|2021-03-22 10:26:40|1065.8|1065.2|1065.4|1065|1065.8|1065.2|1065.4|1065|600
1616408810000|2021-03-22 10:26:50|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|831
1616408820000|2021-03-22 10:27:00|1066||1065.8||1066||1065.8||0
1616408830000|2021-03-22 10:27:10|1066||1066||1066||1065.8||0
1616408840000|2021-03-22 10:27:20|1065.8|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|887
1616408850000|2021-03-22 10:27:30|1065.8||1065.8||1065.8||1065.8||0
1616408860000|2021-03-22 10:27:40|1065.6||1065.8||1065.8||1065.6||0
1616408890000|2021-03-22 10:28:10|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1065|1515
1616408900000|2021-03-22 10:28:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1616408910000|2021-03-22 10:28:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|11745
1616408920000|2021-03-22 10:28:40|1065.2|1064.8|1065.4|1065|1065.4|1065|1065.2|1064.8|1899
1616408930000|2021-03-22 10:28:50|1065.6|1065.2|1065.2|1064.8|1066|1065.4|1065|1064.6|7529
1616408960000|2021-03-22 10:29:20|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|271
1616408980000|2021-03-22 10:29:40|1065.2||1065||1065.2||1065||0
1616408990000|2021-03-22 10:29:50|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|14967
1616409000000|2021-03-22 10:30:00|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|15944
1616409010000|2021-03-22 10:30:10|1065.4|1065.4|1065.8|1065.6|1065.8|1065.6|1065.4|1065.2|430
1616409020000|2021-03-22 10:30:20|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|1312
1616409030000|2021-03-22 10:30:30||1065.4||1065.4||1065.4||1065.4|0
1616409040000|2021-03-22 10:30:40|1065.8||1065.8||1065.8||1065.8||0
1616409050000|2021-03-22 10:30:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|3809
1616409070000|2021-03-22 10:31:10|1065.4||1065.6||1065.6||1065.4||6956
1616409080000|2021-03-22 10:31:20||1065.4||1065.4||1065.4||1065.4|0
1616409120000|2021-03-22 10:32:00||1065.2||1065.2||1065.2||1065.2|621
1616409140000|2021-03-22 10:32:20|1065.4||1065.4||1065.4||1065.4||480
1616409160000|2021-03-22 10:32:40|1065.6|1065.4|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|1422
1616409170000|2021-03-22 10:32:50|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|3333
1616409190000|2021-03-22 10:33:10|1066||1066||1066||1066||966
1616409210000|2021-03-22 10:33:30|1065.8|1065.8|1065.8|1065.6|1065.8|1065.8|1065.8|1065.6|1150
1616409220000|2021-03-22 10:33:40|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|7159
1616409240000|2021-03-22 10:34:00|1065.8|1065.4|1065|1064.6|1065.8|1065.4|1065|1064.6|2475
1616409250000|2021-03-22 10:34:10|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|999
1616409270000|2021-03-22 10:34:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1616409280000|2021-03-22 10:34:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1616409290000|2021-03-22 10:34:50|1064.8|1064.4|1065|1064.6|1065|1064.8|1064.8|1064.4|944
1616409300000|2021-03-22 10:35:00||1064.4||1064.6||1064.6||1064.4|0
1616409310000|2021-03-22 10:35:10||1064.4||1064.6||1064.6||1064.4|0
1616409320000|2021-03-22 10:35:20||1064.4||1064.6||1064.6||1064.4|0
1616409330000|2021-03-22 10:35:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.2|5
1616409340000|2021-03-22 10:35:40|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|1590
1616409350000|2021-03-22 10:35:50|1064|1063.6|1063.8|1063.4|1064|1063.8|1063.8|1063.4|0
1616409370000|2021-03-22 10:36:10|1063.6|1063.2|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|558
1616409380000|2021-03-22 10:36:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.2|1873
1616409390000|2021-03-22 10:36:30||1063.2||1063.4||1063.4||1063.2|0
1616409400000|2021-03-22 10:36:40|1063.6|1063.2|1063.4|1063.2|1063.6|1063.4|1063.4|1063.2|0
1616409410000|2021-03-22 10:36:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|761
1616409430000|2021-03-22 10:37:10|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|2423
1616409440000|2021-03-22 10:37:20|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|50
1616409450000|2021-03-22 10:37:30|1063.6|1063.2|1064|1063.4|1064|1063.6|1063.6|1063.2|1527
1616409460000|2021-03-22 10:37:40|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|0
1616409480000|2021-03-22 10:38:00|1063.4|1063|1063.4|1063|1063.4|1063.2|1063.4|1063|600
1616409490000|2021-03-22 10:38:10|1063.6|1063.2|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|5001
1616409500000|2021-03-22 10:38:20|1063.4|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|2881
1616409510000|2021-03-22 10:38:30|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|0
1616409520000|2021-03-22 10:38:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|43
1616409540000|2021-03-22 10:39:00||1062.6||1062.8||1062.8||1062.6|0
1616409550000|2021-03-22 10:39:10||1062.6||1062.6||1062.8||1062.6|0
1616409560000|2021-03-22 10:39:20||1062.8||1062.8||1062.8||1062.8|0
1616409570000|2021-03-22 10:39:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|1097
1616409580000|2021-03-22 10:39:40|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|1100
1616409590000|2021-03-22 10:39:50|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.6|1000
1616409600000|2021-03-22 10:40:00|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|1062
1616409630000|2021-03-22 10:40:30|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|1193
1616409640000|2021-03-22 10:40:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|650
1616409650000|2021-03-22 10:40:50||1062.4||1062.6||1062.6||1062.4|0
1616409660000|2021-03-22 10:41:00||1062.4||1062.6||1062.6||1062.4|0
1616409670000|2021-03-22 10:41:10||1062.4||1062.6||1062.6||1062.4|0
1616409680000|2021-03-22 10:41:20||1062.4||1062.6||1062.6||1062.4|0
1616409690000|2021-03-22 10:41:30|||||||||250
1616409700000|2021-03-22 10:41:40|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063.2|1062.8|972
1616409710000|2021-03-22 10:41:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1616409720000|2021-03-22 10:42:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|3856
1616409740000|2021-03-22 10:42:20|1062.6||1062.6||1062.6||1062.6||0
1616409760000|2021-03-22 10:42:40||1062.2||1062.2||1062.2||1062.2|504
1616409770000|2021-03-22 10:42:50||1062.4||1062.4||1062.4||1062.2|0
1616409790000|2021-03-22 10:43:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|1
1616409800000|2021-03-22 10:43:20|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1616409820000|2021-03-22 10:43:40||1062.8||1062.8||1062.8||1062.8|0
1616409830000|2021-03-22 10:43:50|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|725
1616409840000|2021-03-22 10:44:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1616409850000|2021-03-22 10:44:10|1063.2|1062.8|1063.4|1063|1063.4|1063|1062.8|1062.4|2615
1616409860000|2021-03-22 10:44:20|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1616409870000|2021-03-22 10:44:30|1063.2||1063.4||1063.4||1063.2||0
1616409880000|2021-03-22 10:44:40|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|967
1616409900000|2021-03-22 10:45:00|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|1003
1616409910000|2021-03-22 10:45:10|1063.4|1063|1063.2|1062.6|1063.4|1063|1062.8|1062.6|3477
1616409920000|2021-03-22 10:45:20||1062.8||1062.6||1062.8||1062.6|0
1616409960000|2021-03-22 10:46:00|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|3343
1616409970000|2021-03-22 10:46:10|1063.2|1062.6|1063.8|1063.6|1063.8|1063.6|1063.2|1062.6|9734
1616409980000|2021-03-22 10:46:20||1063.4||1063.4||1063.4||1063.4|252
1616410000000|2021-03-22 10:46:40|1064|1063.6|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|887
1616410010000|2021-03-22 10:46:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1616410060000|2021-03-22 10:47:40|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|5827
1616410090000|2021-03-22 10:48:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.6|320
1616410100000|2021-03-22 10:48:20|1064.4|1064|1064.2|1063.8|1064.4|1064|1064|1063.8|500
1616410110000|2021-03-22 10:48:30||1063.6||1063.6||1063.8||1063.6|0
1616410120000|2021-03-22 10:48:40||1063.8||1063.8||1063.8||1063.8|0
1616410130000|2021-03-22 10:48:50||1063.6||1063.6||1063.6||1063.6|0
1616410150000|2021-03-22 10:49:10||1063.8||1063.8||1063.8||1063.8|0
1616410170000|2021-03-22 10:49:30|1064||1064||1064||1064||1167
1616410180000|2021-03-22 10:49:40|1063.8|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|234
1616410190000|2021-03-22 10:49:50||1063.6||1063.6||1063.6||1063.6|0
1616410200000|2021-03-22 10:50:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064|1063.6|2321
1616410210000|2021-03-22 10:50:10|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|0
1616410220000|2021-03-22 10:50:20|1063.8||1063.8||1063.8||1063.8||0
1616410230000|2021-03-22 10:50:30|1063.6|1063.4|1063.2|1062.8|1063.8|1063.4|1063.2|1062.8|5384
1616410270000|2021-03-22 10:51:10|1063||1063||1063||1063||0
1616410280000|2021-03-22 10:51:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|197
1616410300000|2021-03-22 10:51:40|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|297
1616410310000|2021-03-22 10:51:50|||||||||12
1616410320000|2021-03-22 10:52:00|||||||||510
1616410330000|2021-03-22 10:52:10||1062||1062.2||1062.2||1062|0
1616410340000|2021-03-22 10:52:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.2|1061.8|1054
1616410350000|2021-03-22 10:52:30||1062.4||1062.4||1062.4||1062.2|240
1616410360000|2021-03-22 10:52:40|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|295
1616410370000|2021-03-22 10:52:50|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|909
1616410390000|2021-03-22 10:53:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|888
1616410400000|2021-03-22 10:53:20|1062.6||1062.6||1062.6||1062.6||0
1616410410000|2021-03-22 10:53:30|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|799
1616410420000|2021-03-22 10:53:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|800
1616410430000|2021-03-22 10:53:50|1062.4|1062.2|1063.4|1063|1063.4|1063|1062.4|1062|17209
1616410440000|2021-03-22 10:54:00|1063.2|1063.2|1063.2|1063|1063.2|1063.2|1063.2|1063|567
1616410450000|2021-03-22 10:54:10|1063.4|1062.8|1063.2|1062.8|1063.4|1062.8|1063.2|1062.8|275
1616410460000|2021-03-22 10:54:20|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|0
1616410470000|2021-03-22 10:54:30|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1616410480000|2021-03-22 10:54:40|1063.4||1063.4||1063.4||1063.4||0
1616410500000|2021-03-22 10:55:00||1063||1063||1063||1063|0
1616410520000|2021-03-22 10:55:20|1063.6|1063.2|1063.6|1063.4|1063.8|1063.4|1063.6|1063.2|1246
1616410540000|2021-03-22 10:55:40|1063.4|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|1647
1616410560000|2021-03-22 10:56:00|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.4|1063|2090
1616410580000|2021-03-22 10:56:20|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.8|1680
1616410590000|2021-03-22 10:56:30|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1616410620000|2021-03-22 10:57:00|1063|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|2798
1616410630000|2021-03-22 10:57:10||1062.4||1062.6||1062.6||1062.4|0
1616410640000|2021-03-22 10:57:20|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|500
1616410650000|2021-03-22 10:57:30||1062.6||1063||1063||1062.6|0
1616410660000|2021-03-22 10:57:40||1062.8||1062.8||1062.8||1062.8|0
1616410670000|2021-03-22 10:57:50|1063.4|1063|1063.8|1063.4|1063.8|1063.4|1063.4|1063|759
1616410680000|2021-03-22 10:58:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1616410690000|2021-03-22 10:58:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|0
1616410700000|2021-03-22 10:58:20|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.4|4236
1616410710000|2021-03-22 10:58:30||1063.8||1063.8||1063.8||1063.8|0
1616410720000|2021-03-22 10:58:40|1064|1064|1063.8|1063.2|1064|1064|1063.8|1063.2|1399
1616410730000|2021-03-22 10:58:50|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1616410760000|2021-03-22 10:59:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|3132
1616410780000|2021-03-22 10:59:40||1063.2||1063.2||1063.4||1063.2|0
1616410790000|2021-03-22 10:59:50||1063.4||1063.4||1063.6||1063.2|0
1616410800000|2021-03-22 11:00:00|1063.6|1063.2|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1616410810000|2021-03-22 11:00:10|1063.4|1063.4|1063.4|1063.2|1063.4|1063.4|1063.4|1063.2|285
1616410820000|2021-03-22 11:00:20|1063.2|1063|1063.6|1063.4|1063.8|1063.4|1063.2|1062.8|1305
1616410840000|2021-03-22 11:00:40|1064.2|1063.6|1064.6|1064.2|1064.6|1064.2|1064|1063.6|8891
1616410850000|2021-03-22 11:00:50||1064.4||1064.2||1064.4||1064.2|1129
1616410860000|2021-03-22 11:01:00|1064.4|1064|1064.4|1064|1064.4|1064|1064.4|1064|1565
1616410870000|2021-03-22 11:01:10|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064|1063.6|12069
1616410890000|2021-03-22 11:01:30|1064.2|1063.8|1063.8|1063.4|1064.2|1063.8|1063.8|1063.4|3393
1616410900000|2021-03-22 11:01:40|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1063|316
1616410910000|2021-03-22 11:01:50|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1616410930000|2021-03-22 11:02:10|1063.4|1062.8|1063.4|1062.8|1063.6|1063.2|1063.2|1062.8|4393
1616410940000|2021-03-22 11:02:20|1063.2||1063.2||1063.2||1063.2||0
1616410950000|2021-03-22 11:02:30|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1616410990000|2021-03-22 11:03:10|||||||||50
1616411030000|2021-03-22 11:03:50||1063.4||1063.2||1063.4||1063.2|2
1616411060000|2021-03-22 11:04:20|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.8|1063.4|4766
1616411080000|2021-03-22 11:04:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.2|3126
1616411090000|2021-03-22 11:04:50||1063.6||1063.4||1063.6||1063.4|2284
1616411100000|2021-03-22 11:05:00|1064||1064||1064||1064||0
1616411110000|2021-03-22 11:05:10|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|0
1616411120000|2021-03-22 11:05:20|1063.6||1063.6||1063.6||1063.6||0
1616411130000|2021-03-22 11:05:30|1063.8||1063.8||1063.8||1063.8||34
1616411140000|2021-03-22 11:05:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|240
1616411150000|2021-03-22 11:05:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1002
1616411170000|2021-03-22 11:06:10|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1063|2870
1616411180000|2021-03-22 11:06:20|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|717
1616411190000|2021-03-22 11:06:30|1063|1062.6|1062.6|1062.4|1063|1062.6|1062.6|1062.4|2623
1616411200000|2021-03-22 11:06:40|1063|1062.6|1063|1062.4|1063|1062.8|1062.8|1062.4|2149
1616411210000|2021-03-22 11:06:50||1062.6||1062.6||1062.6||1062.6|0
1616411230000|2021-03-22 11:07:10|1062.8|1062.4|1063|1062.6|1063.6|1063.2|1062.8|1062.4|12203
1616411260000|2021-03-22 11:07:40|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.4|1062|2254
1616411270000|2021-03-22 11:07:50||1062||1062||1062||1062|0
1616411280000|2021-03-22 11:08:00|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|0
1616411290000|2021-03-22 11:08:10|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|0
1616411300000|2021-03-22 11:08:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|2
1616411320000|2021-03-22 11:08:40|1063||1063||1063||1063||0
1616411330000|2021-03-22 11:08:50||1062.6||1062.6||1062.6||1062.6|0
1616411350000|2021-03-22 11:09:10|1062.6|1062.4|1062.6|1062|1062.6|1062.4|1062.4|1062|7000
1616411360000|2021-03-22 11:09:20|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|0
1616411390000|2021-03-22 11:09:50|1062.8|1062.4|1062.4|1062.2|1062.8|1062.6|1062.4|1062.2|4669
1616411400000|2021-03-22 11:10:00|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|503
1616411410000|2021-03-22 11:10:10|1062.2||1062.2||1062.2||1062.2||0
1616411420000|2021-03-22 11:10:20|1062.4||1062.4||1062.4||1062.2||563
1616411430000|2021-03-22 11:10:30|1062.2|1061.6|1062.4|1062|1062.4|1062|1061.8|1061.4|8845
1616411440000|2021-03-22 11:10:40|1062.2|1061.8|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|4052
1616411450000|2021-03-22 11:10:50||1062||1062||1062||1062|900
1616411460000|2021-03-22 11:11:00||1062.2||1062||1062.2||1062|26
1616411480000|2021-03-22 11:11:20|||||||||25
1616411510000|2021-03-22 11:11:50|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|1611
1616411520000|2021-03-22 11:12:00|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|283
1616411530000|2021-03-22 11:12:10|1062|1061.6|1062.2|1061.8|1062.2|1061.8|1062|1061.6|845
1616411540000|2021-03-22 11:12:20|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|2364
1616411550000|2021-03-22 11:12:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1616411560000|2021-03-22 11:12:40|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.8|1062|0
1616411570000|2021-03-22 11:12:50|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|0
1616411580000|2021-03-22 11:13:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|500
1616411590000|2021-03-22 11:13:10|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|2
1616411600000|2021-03-22 11:13:20|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|190
1616411620000|2021-03-22 11:13:40|||||||||370
1616411630000|2021-03-22 11:13:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1616411640000|2021-03-22 11:14:00|1062.4|1062|1062.4|1062|1062.4|1062|1062.2|1061.8|2264
1616411660000|2021-03-22 11:14:20|1062.2|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.4|249
1616411670000|2021-03-22 11:14:30|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.4|369
1616411680000|2021-03-22 11:14:40||1061.4||1061.4||1061.4||1061.4|0
1616411690000|2021-03-22 11:14:50|1061.8||1061.8||1061.8||1061.8||0
1616411700000|2021-03-22 11:15:00|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061.2|5176
1616411720000|2021-03-22 11:15:20|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|1914
1616411730000|2021-03-22 11:15:30|1061.4|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|2723
1616411740000|2021-03-22 11:15:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.2|1061|11475
1616411750000|2021-03-22 11:15:50|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|1127
1616411770000|2021-03-22 11:16:10|1061.2|1060.8|1061.6|1061|1061.6|1061.4|1061|1060.6|10627
1616411780000|2021-03-22 11:16:20|1061.4||1061.4||1061.4||1061.4||0
1616411850000|2021-03-22 11:17:30|1061.6|1061.4|1061.8|1061.6|1061.8|1061.6|1061.4|1060.8|10576
1616411860000|2021-03-22 11:17:40|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|1061.6|1061.4|0
1616411870000|2021-03-22 11:17:50|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|1061.4|1061.2|835
1616411880000|2021-03-22 11:18:00|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|742
1616411890000|2021-03-22 11:18:10|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.6|1060.4|1994
1616411900000|2021-03-22 11:18:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|100
1616411920000|2021-03-22 11:18:40|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|0
1616411930000|2021-03-22 11:18:50|1061|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.4|1969
1616411940000|2021-03-22 11:19:00|1061|1060.4|1061|1060.6|1061|1060.6|1060.8|1060.4|2495
1616411950000|2021-03-22 11:19:10|1061.2||1061.2||1061.2||1061.2||0
1616411990000|2021-03-22 11:19:50|1061|1060.8|1061|1060.4|1061|1060.8|1060.8|1060.4|876
1616412000000|2021-03-22 11:20:00|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1616412010000|2021-03-22 11:20:10|1061|1060.4|1060.6|1060.2|1061|1060.4|1060.6|1060.2|494
1616412020000|2021-03-22 11:20:20|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1059.8|1375
1616412040000|2021-03-22 11:20:40|1060.4|1060.2|1060.8|1060.2|1061|1060.8|1060.4|1060.2|4711
1616412050000|2021-03-22 11:20:50|1060.6||1060.6||1060.6||1060.6||0
1616412060000|2021-03-22 11:21:00|1060.4|1060.4|1060.4|1060|1060.6|1060.4|1060.4|1060|5398
1616412070000|2021-03-22 11:21:10|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|1423
1616412080000|2021-03-22 11:21:20|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|861
1616412090000|2021-03-22 11:21:30|1060.2||1060.2||1060.2||1060.2||0
1616412110000|2021-03-22 11:21:50|1060.4|1059.8|1060.6|1060|1060.6|1060.2|1060.4|1059.8|5500
1616412120000|2021-03-22 11:22:00|1060.4||1060.4||1060.4||1060.4||0
1616412150000|2021-03-22 11:22:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|1409
1616412160000|2021-03-22 11:22:40|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|2165
1616412190000|2021-03-22 11:23:10|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|629
1616412200000|2021-03-22 11:23:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.2|1059|11320
1616412210000|2021-03-22 11:23:30|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|469
1616412220000|2021-03-22 11:23:40|1059.8|1059.6|1060|1059.6|1060|1059.6|1059.8|1059.6|0
1616412230000|2021-03-22 11:23:50|1060.2|1059.8|1060|1059.6|1060.4|1060.2|1060|1059.6|12545
1616412240000|2021-03-22 11:24:00||1059.4||1059.6||1059.6||1059.4|0
1616412260000|2021-03-22 11:24:20|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|0
1616412270000|2021-03-22 11:24:30|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059.2|394
1616412280000|2021-03-22 11:24:40|1059.4|1059|1059|1058.6|1059.6|1059.2|1058.8|1058.4|5361
1616412320000|2021-03-22 11:25:20|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.4|313
1616412330000|2021-03-22 11:25:30|1058.4|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|298
1616412340000|2021-03-22 11:25:40|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.2|1058|4616
1616412350000|2021-03-22 11:25:50|||||||||308
1616412360000|2021-03-22 11:26:00|1058.4|1058|1057.6|1057.2|1058.4|1058|1057.6|1057.2|14972
1616412370000|2021-03-22 11:26:10|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|1000
1616412380000|2021-03-22 11:26:20|1058|1057.4|1058|1057.8|1058|1057.8|1058|1057.4|1052
1616412390000|2021-03-22 11:26:30|1058.2|1058|1058.4|1058|1058.4|1058.2|1058.2|1058|7380
1616412400000|2021-03-22 11:26:40|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|2442
1616412430000|2021-03-22 11:27:10|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|1107
1616412440000|2021-03-22 11:27:20|1058.4||1058.4||1058.4||1058.4||0
1616412450000|2021-03-22 11:27:30|1058.2||1058.2||1058.2||1058.2||0
1616412460000|2021-03-22 11:27:40|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|1664
1616412470000|2021-03-22 11:27:50|1058|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|0
1616412490000|2021-03-22 11:28:10|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|3277
1616412520000|2021-03-22 11:28:40||1057.6||1057.6||1057.6||1057.6|0
1616412540000|2021-03-22 11:29:00|1058|1057.8|1058|1057.8|1058|1057.8|1058|1057.6|0
1616412560000|2021-03-22 11:29:20||1057.6||1057.6||1057.6||1057.6|2
1616412570000|2021-03-22 11:29:30|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.2|217
1616412580000|2021-03-22 11:29:40|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.2|7606
1616412590000|2021-03-22 11:29:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1616412600000|2021-03-22 11:30:00|1057.8||1057.8||1057.8||1057.8||0
1616412610000|2021-03-22 11:30:10|1057.6|1057|1057.4|1057.2|1057.6|1057.2|1057.2|1057|614
1616412620000|2021-03-22 11:30:20|1057|1056.8|1057.4|1057.2|1057.4|1057.2|1057|1056.8|8516
1616412630000|2021-03-22 11:30:30|1057.6|1057|1057.6|1057.4|1057.6|1057.4|1057.6|1057|515
1616412640000|2021-03-22 11:30:40|1057.8|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|441
1616412660000|2021-03-22 11:31:00|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1616412670000|2021-03-22 11:31:10|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|0
1616412680000|2021-03-22 11:31:20|1058.2|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|2740
1616412690000|2021-03-22 11:31:30|1058|1058|1058.2|1057.6|1058.2|1058|1058|1057.6|2208
1616412710000|2021-03-22 11:31:50|1058||1058||1058||1058||0
1616412720000|2021-03-22 11:32:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|2
1616412730000|2021-03-22 11:32:10|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|314
1616412740000|2021-03-22 11:32:20|1058.2||1058||1058.2||1058||0
1616412750000|2021-03-22 11:32:30|1058.2||1058.2||1058.2||1058||0
1616412760000|2021-03-22 11:32:40|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|2107
1616412770000|2021-03-22 11:32:50||1057||1057.2||1057.2||1057|0
1616412790000|2021-03-22 11:33:10|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.8|1057.4|3008
1616412800000|2021-03-22 11:33:20|1057.8|1057.6|1058.2|1057.8|1058.2|1058|1057.8|1057.6|748
1616412810000|2021-03-22 11:33:30|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1187
1616412840000|2021-03-22 11:34:00|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1057.8|7899
1616412850000|2021-03-22 11:34:10|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1616412860000|2021-03-22 11:34:20|1058.4|1058|1057.8|1057.4|1058.6|1058.4|1057.4|1057.2|33957
1616412870000|2021-03-22 11:34:30|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|7551
1616412890000|2021-03-22 11:34:50|1058.6|1058.2|1058.6|1058.2|1059|1058.8|1058.6|1058.2|3048
1616412900000|2021-03-22 11:35:00|1058.4|1058|1057.8|1057.6|1058.4|1058.2|1057.8|1057.6|3562
1616412910000|2021-03-22 11:35:10|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|500
1616412920000|2021-03-22 11:35:20|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.2|1056.8|3682
1616412940000|2021-03-22 11:35:40|1057.2|1056.8|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1885
1616412950000|2021-03-22 11:35:50|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|6419
1616412960000|2021-03-22 11:36:00|1057|1056.8|1057.4|1057|1057.4|1057.2|1057|1056.8|1638
1616412980000|2021-03-22 11:36:20||1056.8||1056.8||1056.8||1056.8|0
1616412990000|2021-03-22 11:36:30|1057.2|1056.6|1057|1056.6|1057.2|1056.6|1057|1056.6|0
1616413000000|2021-03-22 11:36:40|1057.2|1056.8|1057.4|1056.8|1057.4|1057|1057.2|1056.8|674
1616413010000|2021-03-22 11:36:50||1057||1057||1057||1057|0
1616413020000|2021-03-22 11:37:00||1057.2||1057.2||1057.2||1057.2|0
1616413030000|2021-03-22 11:37:10|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1485
1616413040000|2021-03-22 11:37:20|1057.8||1057.8||1057.8||1057.8||0
1616413060000|2021-03-22 11:37:40|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.4|1057|1849
1616413110000|2021-03-22 11:38:30||1057.4||1057.2||1057.4||1057.2|0
1616413130000|2021-03-22 11:38:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1201
1616413150000|2021-03-22 11:39:10|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|740
1616413160000|2021-03-22 11:39:20|1057.8||1057.6||1057.8||1057.6||0
1616413170000|2021-03-22 11:39:30|1057.4|1057.4|1057.8|1057.2|1057.8|1057.4|1057.4|1057.2|1153
1616413180000|2021-03-22 11:39:40|1057.6||1057.6||1057.6||1057.6||0
1616413190000|2021-03-22 11:39:50|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.2|1057|1079
1616413200000|2021-03-22 11:40:00||1057||1057||1057||1057|0
1616413210000|2021-03-22 11:40:10||1057.2||1057.2||1057.2||1057.2|0
1616413220000|2021-03-22 11:40:20|1057.2|1057|1057.2|1057|1057.2|1057.2|1057.2|1057|41
1616413230000|2021-03-22 11:40:30|1057.4|1056.8|1057|1056.6|1057.4|1056.8|1057|1056.6|736
1616413240000|2021-03-22 11:40:40|1057.2||1057.2||1057.2||1057.2||0
1616413250000|2021-03-22 11:40:50|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1616413260000|2021-03-22 11:41:00|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|540
1616413270000|2021-03-22 11:41:10|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.4|1056.2|4432
1616413280000|2021-03-22 11:41:20||1056.4||1056.4||1056.4||1056.2|2
1616413290000|2021-03-22 11:41:30|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|2448
1616413300000|2021-03-22 11:41:40|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1616413320000|2021-03-22 11:42:00|1056.4|1056|1056|1055.8|1056.4|1056|1056|1055.8|2734
1616413350000|2021-03-22 11:42:30|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|568
1616413360000|2021-03-22 11:42:40|1056|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|4001
1616413370000|2021-03-22 11:42:50|1055.6|1055.6|1055.8|1055.6|1056|1055.6|1055.6|1055.2|5285
1616413380000|2021-03-22 11:43:00|1056||1056||1056||1056||41
1616413400000|2021-03-22 11:43:20|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|1011
1616413410000|2021-03-22 11:43:30||1055.6||1055.6||1055.6||1055.6|1684
1616413470000|2021-03-22 11:44:30|1055.8|1055.8|1055.6|1055.4|1055.8|1055.8|1055.6|1055.2|1118
1616413480000|2021-03-22 11:44:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|2
1616413490000|2021-03-22 11:44:50|1055.4|1055|1056.2|1055.8|1056.2|1055.8|1055.4|1055|12241
1616413500000|2021-03-22 11:45:00|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.6|9400
1616413510000|2021-03-22 11:45:10|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|2774
1616413520000|2021-03-22 11:45:20||1056||1056||1056||1056|0
1616413530000|2021-03-22 11:45:30|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056.2|2068
1616413540000|2021-03-22 11:45:40|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|349
1616413550000|2021-03-22 11:45:50|1056.8|1056.4|1056.6|1056.2|1057|1056.4|1056.4|1056.2|1472
1616413570000|2021-03-22 11:46:10|1056.8||1056.8||1056.8||1056.8||0
1616413590000|2021-03-22 11:46:30|1056.6||1056.8||1056.8||1056.6||500
1616413600000|2021-03-22 11:46:40|1057|1056.4|1057|1056.6|1057.2|1057|1056.8|1056.4|8289
1616413610000|2021-03-22 11:46:50|1057.2|1057|1057|1056.6|1057.2|1057|1057|1056.6|5150
1616413640000|2021-03-22 11:47:20|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|63
1616413650000|2021-03-22 11:47:30|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|209
1616413660000|2021-03-22 11:47:40|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1616413700000|2021-03-22 11:48:20|1056.6|1056.2|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|3245
1616413710000|2021-03-22 11:48:30|1056|1056|1056.2|1056|1056.2|1056|1056|1056|0
1616413720000|2021-03-22 11:48:40|1056|1055.8|1056|1055.8|1056.2|1056|1056|1055.8|2191
1616413730000|2021-03-22 11:48:50|1055.8|1055.6|1055.8|1055.4|1055.8|1055.6|1055.8|1055.4|1381
1616413740000|2021-03-22 11:49:00|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|750
1616413760000|2021-03-22 11:49:20|1056.2|1055.6|1055.8|1055.6|1056.2|1055.8|1055.8|1055.6|1992
1616413770000|2021-03-22 11:49:30|1056||1056||1056||1056||0
1616413790000|2021-03-22 11:49:50|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|1205
1616413800000|2021-03-22 11:50:00|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1616413810000|2021-03-22 11:50:10|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1616413820000|2021-03-22 11:50:20|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.4|1055|1765
1616413830000|2021-03-22 11:50:30||1055.4||1055.2||1055.4||1055.2|0
1616413840000|2021-03-22 11:50:40|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1616413850000|2021-03-22 11:50:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|4590
1616413880000|2021-03-22 11:51:20|1054.8|1054.4|1054.8|1054.6|1055|1054.8|1054.8|1054.4|4407
1616413890000|2021-03-22 11:51:30|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|321
1616413900000|2021-03-22 11:51:40|1054.4|1054|1054.2|1054|1054.4|1054.2|1054.2|1054|3620
1616413910000|2021-03-22 11:51:50|1054|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|3214
1616413920000|2021-03-22 11:52:00|1054.6|1054.2|1055.2|1054.8|1055.2|1055|1054.4|1054.2|7982
1616413930000|2021-03-22 11:52:10||1054.6||1054.6||1054.8||1054.6|0
1616413940000|2021-03-22 11:52:20|1055|1054.4|1055.6|1055|1055.8|1055.6|1054.8|1054.4|33059
1616413950000|2021-03-22 11:52:30|1055.4|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1616413960000|2021-03-22 11:52:40|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|1184
1616413970000|2021-03-22 11:52:50|1055.2||1055.2||1055.2||1055.2||200
1616413980000|2021-03-22 11:53:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|975
1616413990000|2021-03-22 11:53:10|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055.2|1054.6|0
1616414000000|2021-03-22 11:53:20|1055|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1654
1616414010000|2021-03-22 11:53:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|500
1616414030000|2021-03-22 11:53:50|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.4|1053.8|0
1616414040000|2021-03-22 11:54:00|1054.2|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|662
1616414050000|2021-03-22 11:54:10|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|2558
1616414060000|2021-03-22 11:54:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|163
1616414070000|2021-03-22 11:54:30|1053.6|1053.6|1053.6|1053.2|1053.6|1053.6|1053.6|1053.2|448
1616414100000|2021-03-22 11:55:00|1053.8|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.4|7084
1616414120000|2021-03-22 11:55:20||1054||1053.8||1054||1053.8|1552
1616414140000|2021-03-22 11:55:40|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1616414150000|2021-03-22 11:55:50|1054|1053.6|1054|1053.6|1054|1053.8|1053.8|1053.6|391
1616414160000|2021-03-22 11:56:00|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|943
1616414180000|2021-03-22 11:56:20|1054||1054.2||1054.2||1054||0
1616414200000|2021-03-22 11:56:40||1054||1054||1054||1054|0
1616414210000|2021-03-22 11:56:50|1054|1053.8|1053.8|1053.4|1054|1053.8|1053.8|1053.4|4287
1616414220000|2021-03-22 11:57:00|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|2000
1616414230000|2021-03-22 11:57:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|500
1616414240000|2021-03-22 11:57:20|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.8|579
1616414250000|2021-03-22 11:57:30||1054||1054||1054||1054|1396
1616414270000|2021-03-22 11:57:50|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|2
1616414280000|2021-03-22 11:58:00|1054.2||1054.2||1054.2||1054.2||0
1616414300000|2021-03-22 11:58:20|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|3188
1616414310000|2021-03-22 11:58:30|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|5513
1616414320000|2021-03-22 11:58:40|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|15000
1616414330000|2021-03-22 11:58:50|1054.2|1054.2|1054.2|1054|1054.4|1054.2|1054.2|1053.8|11037
1616414340000|2021-03-22 11:59:00|1054|1053.8|1053.8|1053.2|1054|1053.8|1053.8|1053.2|3003
1616414350000|2021-03-22 11:59:10||1053.4||1053.4||1053.4||1053.4|0
1616414360000|2021-03-22 11:59:20||1053.2||1053.2||1053.2||1053.2|0
1616414370000|2021-03-22 11:59:30|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.8|1053.4|2734
1616414380000|2021-03-22 11:59:40|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|2268
1616414390000|2021-03-22 11:59:50|1054.2|1054|1054.2|1054|1054.2|1054|1054.2|1054|230
1616414530000|2021-03-22 12:02:10|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|327
1616414540000|2021-03-22 12:02:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|1023
1616414550000|2021-03-22 12:02:30|1054.4|1054|1054.6|1054|1054.6|1054.4|1054.2|1053.8|6497
1616414560000|2021-03-22 12:02:40|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|0
1616414570000|2021-03-22 12:02:50|1054.4|1054|1054.4|1054.2|1054.6|1054.2|1054.4|1054|292
1616414580000|2021-03-22 12:03:00|1054.6|1054.4|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|2428
1616414590000|2021-03-22 12:03:10|1054.2|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1053.8|1504
1616414600000|2021-03-22 12:03:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1616414610000|2021-03-22 12:03:30|1054.6|1054.2|1054.8|1054.4|1055|1054.6|1054.6|1054.2|1565
1616414640000|2021-03-22 12:04:00|1054.4|1054.2|1054.4|1053.8|1054.4|1054.2|1054.4|1053.8|836
1616414650000|2021-03-22 12:04:10|1054.2||1054.2||1054.2||1054.2||0
1616414660000|2021-03-22 12:04:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|0
1616414680000|2021-03-22 12:04:40|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|988
1616414690000|2021-03-22 12:04:50|1054.4|1054.2|1054.4|1054|1054.4|1054.2|1054.4|1054|1386
1616414710000|2021-03-22 12:05:10|1054.2|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1054|5352
1616414720000|2021-03-22 12:05:20|1054.2|1053.8|1054.2|1054|1054.2|1054|1054|1053.6|2179
1616414730000|2021-03-22 12:05:30|1054|1053.8|1054|1053.6|1054|1053.8|1054|1053.6|306
1616414770000|2021-03-22 12:06:10|1054.2|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|323
1616414780000|2021-03-22 12:06:20|1054.4||1054.4||1054.4||1054.2||0
1616414810000|2021-03-22 12:06:50|1054.2|1053.6|1053.6|1053.4|1054.2|1053.6|1053.6|1053.4|5276
1616414820000|2021-03-22 12:07:00|1053.4|1053|1053|1052.6|1053.4|1053|1052.8|1052.6|11826
1616414830000|2021-03-22 12:07:10|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.8|190
1616414840000|2021-03-22 12:07:20|1053.4||1053.4||1053.4||1053.4||0
1616414850000|2021-03-22 12:07:30|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|1098
1616414860000|2021-03-22 12:07:40|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1616414870000|2021-03-22 12:07:50||1053.2||1053||1053.2||1053|0
1616414880000|2021-03-22 12:08:00||1053.2||1053.2||1053.2||1053.2|0
1616414930000|2021-03-22 12:08:50|1053.8|1053.4|1053.6|1053.4|1053.8|1053.6|1053.6|1053.4|1596
1616414950000|2021-03-22 12:09:10|1053.8|1053.2|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|2528
1616414970000|2021-03-22 12:09:30|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|6379
1616414980000|2021-03-22 12:09:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|872
1616415000000|2021-03-22 12:10:00|1053.8|1053|1054.6|1054.2|1054.6|1054.2|1053.8|1053|4857
1616415010000|2021-03-22 12:10:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|3961
1616415020000|2021-03-22 12:10:20|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1616415030000|2021-03-22 12:10:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|342
1616415040000|2021-03-22 12:10:40||1054||1054||1054.2||1054|0
1616415070000|2021-03-22 12:11:10|1054.4|1054.2|1054.6|1054.2|1054.6|1054.4|1054.4|1054|688
1616415080000|2021-03-22 12:11:20|1054.4|1054|1054.4|1054|1054.4|1054.2|1054.4|1054|0
1616415090000|2021-03-22 12:11:30|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|189
1616415140000|2021-03-22 12:12:20|1054.6||1054.6||1054.6||1054.6||0
1616415150000|2021-03-22 12:12:30|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054.2|1101
1616415160000|2021-03-22 12:12:40|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|752
1616415260000|2021-03-22 12:14:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|602
1616415270000|2021-03-22 12:14:30|1055|1054.6|1055.4|1055|1055.4|1055|1055|1054.6|0
1616415290000|2021-03-22 12:14:50|1055.2|1054.8|1055.6|1055|1055.6|1055|1055|1054.8|1828
1616415310000|2021-03-22 12:15:10||1055.2||1055.2||1055.4||1055.2|0
1616415320000|2021-03-22 12:15:20|1055.4|1055|1055|1054.6|1055.4|1055|1054.8|1054.6|2158
1616415330000|2021-03-22 12:15:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|247
1616415340000|2021-03-22 12:15:40|1054.8||1054.6||1054.8||1054.6||0
1616415350000|2021-03-22 12:15:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|0
1616415370000|2021-03-22 12:16:10|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|171
1616415380000|2021-03-22 12:16:20|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|0
1616415390000|2021-03-22 12:16:30|1055.6||1055.6||1055.6||1055.6||0
1616415400000|2021-03-22 12:16:40|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2440
1616415410000|2021-03-22 12:16:50|1055.6||1055.6||1055.6||1055.6||0
1616415430000|2021-03-22 12:17:10|1055.4|1054.6|1055.4|1055|1055.4|1055|1055.2|1054.6|18000
1616415450000|2021-03-22 12:17:30|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|2526
1616415480000|2021-03-22 12:18:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|500
1616415490000|2021-03-22 12:18:10|1055.4|1055|1055|1054.8|1055.4|1055|1055|1054.8|2811
1616415530000|2021-03-22 12:18:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|5413
1616415550000|2021-03-22 12:19:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|0
1616415570000|2021-03-22 12:19:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.4|0
1616415590000|2021-03-22 12:19:50|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|409
1616415600000|2021-03-22 12:20:00||1054.8||1054.8||1054.8||1054.8|0
1616415610000|2021-03-22 12:20:10|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|1006
1616415620000|2021-03-22 12:20:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1616415630000|2021-03-22 12:20:30|1055.4|1055|1056|1055.6|1056|1055.6|1055.4|1055|194
1616415640000|2021-03-22 12:20:40|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1616415680000|2021-03-22 12:21:20|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.4|1054.8|630
1616415690000|2021-03-22 12:21:30|1055.6|1055|1055.6|1055.2|1055.8|1055.2|1055.6|1055|0
1616415700000|2021-03-22 12:21:40|1055.8|1055.6|1056.6|1056.2|1056.6|1056.2|1055.8|1055.6|689
1616415710000|2021-03-22 12:21:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1616415720000|2021-03-22 12:22:00|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|986
1616415740000|2021-03-22 12:22:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1616415760000|2021-03-22 12:22:40|1057.2|1057|1057.2|1056.8|1057.2|1057|1057|1056.6|10522
1616415770000|2021-03-22 12:22:50|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1616415780000|2021-03-22 12:23:00|1057.6|1057.2|1058.2|1057.8|1058.2|1057.8|1057.6|1057.2|1918
1616415800000|2021-03-22 12:23:20|1058|1057.6|1058|1057.4|1058|1057.6|1058|1057.4|0
1616415810000|2021-03-22 12:23:30|1058.2|1057.6|1058.2|1058|1058.2|1058|1057.8|1057.6|7831
1616415830000|2021-03-22 12:23:50|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058|4351
1616415840000|2021-03-22 12:24:00|1059|1058.2|1058.6|1058.2|1059|1058.8|1058.6|1058.2|2369
1616415850000|2021-03-22 12:24:10|1058.8||1058.8||1058.8||1058.8||0
1616415870000|2021-03-22 12:24:30|1059|1058.4|1058.8|1058.2|1059|1058.6|1058.6|1058.2|0
1616415880000|2021-03-22 12:24:40|1058.6||1058.6||1058.8||1058.4||50
1616415890000|2021-03-22 12:24:50|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|2040
1616415900000|2021-03-22 12:25:00|1058.4||1058||1058.4||1058||0
1616415910000|2021-03-22 12:25:10|1058.2||1058.2||1058.2||1058.2||0
1616415970000|2021-03-22 12:26:10|1058.4|1058|1058.4|1058|1058.4|1058|1058.4|1058|139
1616415980000|2021-03-22 12:26:20||1057.8||1058||1058||1057.8|0
1616415990000|2021-03-22 12:26:30|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|39
1616416000000|2021-03-22 12:26:40|1058.2||1058.2||1058.2||1058.2||0
1616416020000|2021-03-22 12:27:00|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|2765
1616416080000|2021-03-22 12:28:00||1057.8||1057.6||1057.8||1057.6|0
1616416120000|2021-03-22 12:28:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|2523
1616416140000|2021-03-22 12:29:00|1057.4||1057.4||1057.4||1057.4||0
1616416150000|2021-03-22 12:29:10||1057||1057||1057||1057|938
1616416170000|2021-03-22 12:29:30|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|1356
1616416200000|2021-03-22 12:30:00|1057.8||1057.8||1057.8||1057.8||0
1616416210000|2021-03-22 12:30:10|1058||1058||1058||1058||0
1616416220000|2021-03-22 12:30:20|1057.8||1057.8||1057.8||1057.8||0
1616416230000|2021-03-22 12:30:30|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|2702
1616416240000|2021-03-22 12:30:40|1057.8|1057.4|1057.4|1057.2|1057.8|1057.4|1057.4|1057.2|0
1616416260000|2021-03-22 12:31:00||1057||1057||1057||1057|669
1616416280000|2021-03-22 12:31:20|1057.6||1057.4||1057.6||1057.4||0
1616416290000|2021-03-22 12:31:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|361
1616416300000|2021-03-22 12:31:40|1057.4||1057.4||1057.4||1057.4||0
1616416320000|2021-03-22 12:32:00|1057.2||1057||1057.2||1057||0
1616416330000|2021-03-22 12:32:10||1056.6||1056.6||1056.6||1056.4|130
1616416340000|2021-03-22 12:32:20|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.8|1940
1616416360000|2021-03-22 12:32:40|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|332
1616416370000|2021-03-22 12:32:50|1057.6|1057.6|1057.4|1057|1057.6|1057.6|1057.4|1057|4
1616416380000|2021-03-22 12:33:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|500
1616416400000|2021-03-22 12:33:20||1056.4||1056.6||1056.6||1056.4|0
1616416420000|2021-03-22 12:33:40|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|796
1616416430000|2021-03-22 12:33:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|237
1616416440000|2021-03-22 12:34:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1616416460000|2021-03-22 12:34:20|1058|1057.4|1058|1057.6|1058.4|1058|1057.8|1057.4|7373
1616416470000|2021-03-22 12:34:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1359
1616416480000|2021-03-22 12:34:40|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|1346
1616416490000|2021-03-22 12:34:50|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.4|1057|690
1616416510000|2021-03-22 12:35:10|1057.6|1057.2|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|500
1616416520000|2021-03-22 12:35:20|1057.8|1057.4|1058.4|1057.8|1058.4|1057.8|1057.8|1057.2|1198
1616416530000|2021-03-22 12:35:30|1058.2|1058|1058.6|1058|1058.6|1058|1058.2|1058|0
1616416540000|2021-03-22 12:35:40|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|1066
1616416550000|2021-03-22 12:35:50|1058|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1616416570000|2021-03-22 12:36:10|1058.2||1058||1058.2||1058||0
1616416580000|2021-03-22 12:36:20|1058.2||1058.2||1058.2||1058.2||0
1616416590000|2021-03-22 12:36:30|1058||1058||1058||1058||0
1616416610000|2021-03-22 12:36:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1616416620000|2021-03-22 12:37:00|1057.6|1057.6|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|539
1616416630000|2021-03-22 12:37:10|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|694
1616416650000|2021-03-22 12:37:30||1057||1057||1057||1057|0
1616416660000|2021-03-22 12:37:40|1057.4||1057.2||1057.4||1057.2||0
1616416670000|2021-03-22 12:37:50||1056.8||1056.8||1056.8||1056.8|192
1616416690000|2021-03-22 12:38:10|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1616416710000|2021-03-22 12:38:30|1057.2|1056.8|1057.2|1057|1057.2|1057|1057|1056.8|185
1616416730000|2021-03-22 12:38:50|1057|1056.8|1056.8|1056.6|1057|1056.8|1056.8|1056.6|2365
1616416740000|2021-03-22 12:39:00|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|550
1616416750000|2021-03-22 12:39:10|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|0
1616416760000|2021-03-22 12:39:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1616416770000|2021-03-22 12:39:30|1057.2|1056.8|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1616416780000|2021-03-22 12:39:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|273
1616416800000|2021-03-22 12:40:00|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|0
1616416810000|2021-03-22 12:40:10|1057||1057||1057||1057||0
1616416820000|2021-03-22 12:40:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1703
1616416830000|2021-03-22 12:40:30||1056.6||1056.8||1056.8||1056.6|0
1616416840000|2021-03-22 12:40:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1616416870000|2021-03-22 12:41:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|2185
1616416880000|2021-03-22 12:41:20|1056.6|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.6|0
1616416890000|2021-03-22 12:41:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|103
1616416900000|2021-03-22 12:41:40|||||||||1
1616416920000|2021-03-22 12:42:00|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|189
1616416930000|2021-03-22 12:42:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1616416940000|2021-03-22 12:42:20|1057.4||1057.2||1057.4||1057.2||0
1616417030000|2021-03-22 12:43:50||1057||1056.8||1057||1056.8|0
1616417080000|2021-03-22 12:44:40|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|913
1616417090000|2021-03-22 12:44:50||1056.4||1056.6||1056.6||1056.4|0
1616417140000|2021-03-22 12:45:40|||||||||300
1616417150000|2021-03-22 12:45:50|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|131
1616417160000|2021-03-22 12:46:00|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.6|1748
1616417170000|2021-03-22 12:46:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1616417180000|2021-03-22 12:46:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|2
1616417190000|2021-03-22 12:46:30|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|747
1616417210000|2021-03-22 12:46:50|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.4|740
1616417230000|2021-03-22 12:47:10|1056.8|1056.4|1056.8|1056.4|1057|1056.4|1056.8|1056.4|0
1616417240000|2021-03-22 12:47:20|1057||1057||1057||1056.8||0
1616417250000|2021-03-22 12:47:30|1056.8||1056.8||1056.8||1056.8||0
1616417270000|2021-03-22 12:47:50|1056.6|1056.6|1056.8|1056.6|1056.8|1056.6|1056.6|1056.6|1689
1616417280000|2021-03-22 12:48:00|1057|1056.8|1057.2|1057|1057.2|1057|1057|1056.8|5224
1616417300000|2021-03-22 12:48:20|1057|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|12429
1616417310000|2021-03-22 12:48:30|1057.2||1057.2||1057.2||1057.2||0
1616417320000|2021-03-22 12:48:40|1057||1057||1057||1057||0
1616417340000|2021-03-22 12:49:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|2645
1616417350000|2021-03-22 12:49:10|1056.4|1056.4|1056.8|1056.4|1056.8|1056.4|1056.4|1056.4|1230
1616417400000|2021-03-22 12:50:00||1056.2||1056.2||1056.2||1056.2|0
1616417420000|2021-03-22 12:50:20|1056.6||1056.6||1056.6||1056.6||400
1616417470000|2021-03-22 12:51:10|1056.4|1056|1056.2|1056|1056.4|1056|1056.2|1056|1482
1616417500000|2021-03-22 12:51:40|1056.4|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|500
1616417550000|2021-03-22 12:52:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|1104
1616417630000|2021-03-22 12:53:50|1055.8|1055.4|1056.2|1056|1056.4|1056|1055.6|1055.4|11054
1616417640000|2021-03-22 12:54:00||1055.8||1055.8||1055.8||1055.8|0
1616417650000|2021-03-22 12:54:10|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|1293
1616417660000|2021-03-22 12:54:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|1122
1616417670000|2021-03-22 12:54:30|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1616417690000|2021-03-22 12:54:50|1056.8|1056.4|1057.6|1057.2|1058|1057.6|1056.6|1056.4|20170
1616417700000|2021-03-22 12:55:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1616417710000|2021-03-22 12:55:10|1057.8|1057.4|1057.4|1057|1057.8|1057.4|1057.4|1057|6043
1616417730000|2021-03-22 12:55:30|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|5033
1616417750000|2021-03-22 12:55:50|1057|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|1900
1616417760000|2021-03-22 12:56:00|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|500
1616417810000|2021-03-22 12:56:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|153
1616417820000|2021-03-22 12:57:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057.2|2647
1616417830000|2021-03-22 12:57:10|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1616417840000|2021-03-22 12:57:20|1058|1057.4|1058|1057.6|1058|1057.6|1058|1057.4|0
1616417850000|2021-03-22 12:57:30|1057.8||1058||1058||1057.8||0
1616417870000|2021-03-22 12:57:50|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|3000
1616417880000|2021-03-22 12:58:00|1057.8|1057.4|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1616417920000|2021-03-22 12:58:40|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|1254
1616417950000|2021-03-22 12:59:10|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|2424
1616417960000|2021-03-22 12:59:20|1058.4|1058|1058.2|1057.8|1058.4|1058|1058|1057.6|4370
1616417970000|2021-03-22 12:59:30|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|1129
1616417990000|2021-03-22 12:59:50|1057.6||1057.6||1057.6||1057.6||0
1616418000000|2021-03-22 13:00:00|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057.2|1056.8|1041
1616418010000|2021-03-22 13:00:10|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1616418020000|2021-03-22 13:00:20|1057.2||1057.2||1057.2||1057.2||0
1616418030000|2021-03-22 13:00:30|1057.4||1057.4||1057.4||1057.4||0
1616418060000|2021-03-22 13:01:00|1057.2||1057.4||1057.4||1057.2||0
1616418080000|2021-03-22 13:01:20|1057.2|1056.8|1057.4|1057|1057.4|1057|1057|1056.8|438
1616418090000|2021-03-22 13:01:30|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1616418100000|2021-03-22 13:01:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1616418120000|2021-03-22 13:02:00|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.4|1057|441
1616418140000|2021-03-22 13:02:20|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|2694
1616418170000|2021-03-22 13:02:50|1057.4||1057.4||1057.4||1057.4||0
1616418180000|2021-03-22 13:03:00|1057.6|1057.4|1058|1057.6|1058|1057.6|1057.4|1057.2|2275
1616418210000|2021-03-22 13:03:30|1058.2|1057.8|1058.2|1057.8|1058.2|1058|1058.2|1057.8|2225
1616418220000|2021-03-22 13:03:40|1058|1057.6|1058|1057.4|1058|1057.6|1057.8|1057.4|1970
1616418230000|2021-03-22 13:03:50|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|0
1616418250000|2021-03-22 13:04:10||1057.8||1057.6||1057.8||1057.6|500
1616418280000|2021-03-22 13:04:40|1057.8||1057.8||1057.8||1057.8||0
1616418290000|2021-03-22 13:04:50|1057.6|1057.4|1057.2|1056.8|1057.6|1057.4|1057.2|1056.8|4552
1616418300000|2021-03-22 13:05:00|1057.4|1057|1057|1056.6|1057.4|1057|1057|1056.6|2296
1616418320000|2021-03-22 13:05:20||1056.8||1056.8||1056.8||1056.8|0
1616418360000|2021-03-22 13:06:00|1057.2|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|4771
1616418370000|2021-03-22 13:06:10|1057||1057||1057||1057||0
1616418390000|2021-03-22 13:06:30|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1057|0
1616418400000|2021-03-22 13:06:40||1057.2||1057.2||1057.2||1057.2|0
1616418410000|2021-03-22 13:06:50|1057.2|1057|1056.8|1056.6|1057.2|1057|1056.8|1056.4|16236
1616418420000|2021-03-22 13:07:00|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|2626
1616418430000|2021-03-22 13:07:10|1056.4|1056.4|1056.2|1055.8|1056.6|1056.4|1056|1055.8|2535
1616418450000|2021-03-22 13:07:30|1056||1056.2||1056.2||1056||0
1616418490000|2021-03-22 13:08:10|1056|1055.6|1056|1055.6|1056.2|1055.8|1055.8|1055.6|2536
1616418500000|2021-03-22 13:08:20|1055.8|1055.4|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|1701
1616418510000|2021-03-22 13:08:30|1055.4||1055.4||1055.4||1055.4||0
1616418520000|2021-03-22 13:08:40|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|445
1616418530000|2021-03-22 13:08:50||1054.8||1054.8||1054.8||1054.8|0
1616418540000|2021-03-22 13:09:00|1055.2|1055.2|1055.4|1054.8|1055.4|1055.2|1055.2|1054.8|1042
1616418550000|2021-03-22 13:09:10|1055.2|1055.2|1054.6|1054.2|1055.4|1055.2|1054.4|1054|38790
1616418560000|2021-03-22 13:09:20|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|3366
1616418570000|2021-03-22 13:09:30|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|282
1616418620000|2021-03-22 13:10:20|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|4500
1616418630000|2021-03-22 13:10:30|1055.2|1055.2|1055.4|1054.8|1055.8|1055.2|1055.2|1054.8|2711
1616418640000|2021-03-22 13:10:40|1055.2|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|5342
1616418650000|2021-03-22 13:10:50|1055.4|1055.2|1055|1054.6|1055.4|1055.2|1055|1054.6|7117
1616418660000|2021-03-22 13:11:00|1055.2||1055.2||1055.2||1055.2||0
1616418670000|2021-03-22 13:11:10|1055|1054.4|1055|1054.6|1055.2|1054.8|1054.4|1054.2|15163
1616418680000|2021-03-22 13:11:20|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|0
1616418700000|2021-03-22 13:11:40|1055.4||1055.4||1055.4||1055.2||0
1616418710000|2021-03-22 13:11:50|1055.2|1054.4|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|15491
1616418720000|2021-03-22 13:12:00|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|4109
1616418730000|2021-03-22 13:12:10|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|1021
1616418740000|2021-03-22 13:12:20|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.4|1054.8|6190
1616418750000|2021-03-22 13:12:30|1055.4|1055|1055.8|1055.4|1055.8|1055.4|1055.4|1055|1994
1616418770000|2021-03-22 13:12:50|1056|1055.6|1056.4|1056|1056.4|1056.2|1055.8|1055.6|26098
1616418780000|2021-03-22 13:13:00|1056.6|1056.2|1056.4|1056.2|1056.8|1056.4|1056.4|1056.2|5818
1616418790000|2021-03-22 13:13:10||1056||1056||1056||1056|0
1616418800000|2021-03-22 13:13:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1616418810000|2021-03-22 13:13:30||1056||1056||1056||1056|0
1616418830000|2021-03-22 13:13:50|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|425
1616418840000|2021-03-22 13:14:00|1056.6|1056.2|1056|1055.6|1056.6|1056.2|1055.8|1055.6|10621
1616418850000|2021-03-22 13:14:10|1055.8|1055.4|1055.6|1055.4|1056|1055.4|1055.6|1055.4|207
1616418860000|2021-03-22 13:14:20|1055.8||1055.8||1055.8||1055.8||189
1616418880000|2021-03-22 13:14:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|2675
1616418890000|2021-03-22 13:14:50|1055.4||1055.6||1055.6||1055.4||0
1616418900000|2021-03-22 13:15:00|1055.4||1055.4||1055.4||1055.4||0
1616418910000|2021-03-22 13:15:10|1055.6|1055.6|1056|1055.6|1056|1055.8|1055.6|1055.6|12861
1616418940000|2021-03-22 13:15:40|1056.2|1055.8|1056|1055.6|1056.2|1056|1056|1055.6|3553
1616418950000|2021-03-22 13:15:50|1055.8||1055.8||1055.8||1055.8||0
1616418960000|2021-03-22 13:16:00|1055.6|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|1594
1616418980000|2021-03-22 13:16:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1616418990000|2021-03-22 13:16:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1616419010000|2021-03-22 13:16:50|1056|1055.6|1056.8|1056.4|1057|1056.6|1056|1055.6|4282
1616419020000|2021-03-22 13:17:00|1057||1056.8||1057||1056.8||0
1616419040000|2021-03-22 13:17:20|1056.6||1056.6||1056.6||1056.6||0
1616419060000|2021-03-22 13:17:40|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|190
1616419070000|2021-03-22 13:17:50|||||||||64
1616419100000|2021-03-22 13:18:20|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|221
1616419110000|2021-03-22 13:18:30|1056.4|1056.2|1056.2|1055.8|1056.4|1056.2|1056|1055.6|592
1616419120000|2021-03-22 13:18:40||1055.6||1055.8||1055.8||1055.6|0
1616419130000|2021-03-22 13:18:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|1330
1616419150000|2021-03-22 13:19:10|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1095
1616419160000|2021-03-22 13:19:20|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|1556
1616419170000|2021-03-22 13:19:30|1057||1057||1057||1056.8||0
1616419180000|2021-03-22 13:19:40|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|2680
1616419190000|2021-03-22 13:19:50|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|0
1616419200000|2021-03-22 13:20:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|0
1616419210000|2021-03-22 13:20:10|1056.4|1056.4|1056.4|1056|1056.6|1056.4|1056.2|1056|3260
1616419230000|2021-03-22 13:20:30||1056.2||1056||1056.2||1056|2898
1616419240000|2021-03-22 13:20:40|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|271
1616419250000|2021-03-22 13:20:50|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1616419270000|2021-03-22 13:21:10|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|300
1616419300000|2021-03-22 13:21:40|1056|1055.8|1056|1055.8|1056|1055.8|1056|1055.8|431
1616419310000|2021-03-22 13:21:50|1056.2||1056.2||1056.2||1056.2||60
1616419320000|2021-03-22 13:22:00|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|1454
1616419340000|2021-03-22 13:22:20|1055.8||1056||1056||1055.8||0
1616419350000|2021-03-22 13:22:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|2336
1616419370000|2021-03-22 13:22:50|1056||1056||1056||1056||0
1616419380000|2021-03-22 13:23:00||1055.6||1055.6||1055.8||1055.6|0
1616419410000|2021-03-22 13:23:30|1056.2||1056.2||1056.2||1056.2||0
1616419420000|2021-03-22 13:23:40|1056.4|1055.8|1056.4|1056|1056.6|1056.2|1056.4|1055.8|2865
1616419430000|2021-03-22 13:23:50|1056.6||1056.4||1056.6||1056.4||0
1616419440000|2021-03-22 13:24:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1000
1616419450000|2021-03-22 13:24:10|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|0
1616419460000|2021-03-22 13:24:20|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1616419470000|2021-03-22 13:24:30||1055.8||1055.8||1055.8||1055.8|0
1616419480000|2021-03-22 13:24:40|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.6|1332
1616419500000|2021-03-22 13:25:00|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|3064
1616419520000|2021-03-22 13:25:20|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.4|1055.2|3307
1616419530000|2021-03-22 13:25:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|0
1616419540000|2021-03-22 13:25:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|1193
1616419550000|2021-03-22 13:25:50|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|4127
1616419560000|2021-03-22 13:26:00||1055||1055||1055||1055|0
1616419570000|2021-03-22 13:26:10|1055.4||1055.4||1055.6||1055.4||114
1616419580000|2021-03-22 13:26:20|1055.6||1055.4||1055.6||1055.4||0
1616419590000|2021-03-22 13:26:30|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.4|1055|8525
1616419600000|2021-03-22 13:26:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|1680
1616419610000|2021-03-22 13:26:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|752
1616419620000|2021-03-22 13:27:00|1056||1055.8||1056||1055.8||0
1616419640000|2021-03-22 13:27:20|1055.6||1055.6||1055.8||1055.6||0
1616419650000|2021-03-22 13:27:30||1055.2||1055.2||1055.2||1055.2|0
1616419680000|2021-03-22 13:28:00|1055.4|1055.4|1055.6|1055|1055.6|1055.4|1055.4|1055|1225
1616419690000|2021-03-22 13:28:10|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1616419700000|2021-03-22 13:28:20|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|3006
1616419710000|2021-03-22 13:28:30|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|1802
1616419720000|2021-03-22 13:28:40|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|0
1616419740000|2021-03-22 13:29:00|1056.2||1056.2||1056.2||1056.2||1444
1616419760000|2021-03-22 13:29:20|1056||1056||1056||1056||0
1616419770000|2021-03-22 13:29:30|||||||||93
1616419790000|2021-03-22 13:29:50|1055.8|1055.6|1056.2|1055.8|1056.2|1055.8|1055.8|1055.6|401
1616419800000|2021-03-22 13:30:00|1056|1056|1056.2|1055.8|1056.2|1056|1055.8|1055.4|10046
1616419810000|2021-03-22 13:30:10|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.6|3054
1616419820000|2021-03-22 13:30:20||1055.8||1055.8||1055.8||1055.8|0
1616419830000|2021-03-22 13:30:30|1056.4|1056|1056.4|1056.2|1056.4|1056.2|1056.2|1055.8|2828
1616419840000|2021-03-22 13:30:40|||||||||1944
1616419850000|2021-03-22 13:30:50|1056.6|1056.4|1056.8|1056.4|1056.8|1056.6|1056.6|1056.2|3677
1616419860000|2021-03-22 13:31:00||1056.2||1056.4||1056.6||1056.2|5560
1616419870000|2021-03-22 13:31:10|1056.6|1056.2|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|1396
1616419880000|2021-03-22 13:31:20|1056|1055.6|1055.6|1055.2|1056|1055.6|1055.6|1055.2|1910
1616419890000|2021-03-22 13:31:30|1055.4|1055|1055.2|1054.8|1055.4|1055.2|1054.8|1054.4|15234
1616419900000|2021-03-22 13:31:40||1055||1055||1055||1055|0
1616419910000|2021-03-22 13:31:50|1055.4||1055.4||1055.4||1055.4||1455
1616419920000|2021-03-22 13:32:00|1055.6|1055.2|1055|1054.6|1055.8|1055.4|1055|1054.6|5429
1616419930000|2021-03-22 13:32:10|1054.8|1054.4|1052.8|1052.4|1054.8|1054.4|1052.8|1052.4|34023
1616419940000|2021-03-22 13:32:20|1052.6|1052.2|1052.6|1052.2|1053|1052.4|1052.2|1052|10494
1616419950000|2021-03-22 13:32:30|1052.4|1051.8|1052.4|1051.8|1052.4|1052|1052|1051.8|9605
1616419980000|2021-03-22 13:33:00|1052.2|1051.6|1051.8|1051.6|1052.2|1051.8|1051.4|1051.2|10755
1616419990000|2021-03-22 13:33:10|1052|1051.4|1052.2|1051.8|1052.6|1052.2|1052|1051.4|5299
1616420000000|2021-03-22 13:33:20|1052|1051.6|1051.8|1051.2|1052.2|1051.6|1051.8|1051.2|346
1616420010000|2021-03-22 13:33:30|1051.6|1051|1051.2|1051|1051.6|1051|1051.2|1051|367
1616420020000|2021-03-22 13:33:40|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.4|1774
1616420030000|2021-03-22 13:33:50|1051|1050.4|1051.8|1051.4|1051.8|1051.4|1050.8|1050.4|2882
1616420040000|2021-03-22 13:34:00|1052|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.6|510
1616420050000|2021-03-22 13:34:10|1052|1051.8|1051.8|1051.2|1052|1051.8|1051.8|1051.2|0
1616420060000|2021-03-22 13:34:20|1051.6|1051|1051.4|1051.2|1051.8|1051.4|1051.4|1051|750
1616420070000|2021-03-22 13:34:30|1051.2|1050.8|1051|1050.6|1051.6|1051.2|1050.4|1050|13291
1616420080000|2021-03-22 13:34:40|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|639
1616420100000|2021-03-22 13:35:00|1050.6||1050.6||1050.6||1050.6||1706
1616420110000|2021-03-22 13:35:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050|4864
1616420130000|2021-03-22 13:35:30|1050.4|1050|1049.6|1049.2|1050.4|1050|1049.6|1049.2|8424
1616420140000|2021-03-22 13:35:40|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|2734
1616420150000|2021-03-22 13:35:50|1049.8|1049.4|1049.6|1049.2|1050.2|1049.8|1049.6|1049.2|3500
1616420160000|2021-03-22 13:36:00|1049.8|1049|1049.6|1049.2|1049.8|1049.4|1049|1048.8|13355
1616420170000|2021-03-22 13:36:10|1049.8|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|2382
1616420180000|2021-03-22 13:36:20|1050.4|1049.6|1050.2|1049.6|1050.4|1049.6|1050|1049.6|268
1616420190000|2021-03-22 13:36:30|1050.4|1049.8|1051|1050.4|1051.2|1050.4|1050.4|1049.8|1578
1616420200000|2021-03-22 13:36:40|1051.2|1050.6|1051.6|1051.2|1051.6|1051.2|1051.2|1050.6|1598
1616420210000|2021-03-22 13:36:50|1051.4|1051|1051|1050.6|1051.4|1051|1050.8|1050.6|1979
1616420220000|2021-03-22 13:37:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1616420230000|2021-03-22 13:37:10|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|592
1616420240000|2021-03-22 13:37:20|1050.6|1050.2|1050.4|1050|1050.8|1050.2|1050.2|1050|881
1616420250000|2021-03-22 13:37:30|1050.6|1050.2|1050.6|1050|1050.8|1050.4|1050.6|1050|477
1616420260000|2021-03-22 13:37:40|1050.4|1050.2|1050.6|1050.4|1050.6|1050.4|1050.4|1050.2|0
1616420270000|2021-03-22 13:37:50|1050.8|1050.6|1049.6|1049|1051.2|1050.8|1049.6|1049|23646
1616420280000|2021-03-22 13:38:00|1049.4|1048.8|1050|1049.6|1050|1049.6|1049.2|1048.8|12825
1616420290000|2021-03-22 13:38:10|1050.2|1049.8|1050.4|1050|1050.6|1050|1050|1049.6|3216
1616420300000|2021-03-22 13:38:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1301
1616420310000|2021-03-22 13:38:30|1050.4|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|860
1616420320000|2021-03-22 13:38:40|1051|1050.4|1051|1050.6|1051|1050.8|1051|1050.4|3901
1616420330000|2021-03-22 13:38:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|975
1616420350000|2021-03-22 13:39:10|1051|1050.8|1050.8|1050.6|1051.6|1051.2|1050.8|1050.6|27018
1616420360000|2021-03-22 13:39:20|1050.6|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|408
1616420370000|2021-03-22 13:39:30|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.2|1049.8|7230
1616420380000|2021-03-22 13:39:40|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|0
1616420390000|2021-03-22 13:39:50|1051.2|1050.6|1050.8|1050.4|1051.4|1050.8|1050.8|1050.4|1083
1616420400000|2021-03-22 13:40:00|1051|1050.6|1051|1050.4|1051.2|1050.8|1050.8|1050.4|0
1616420410000|2021-03-22 13:40:10|1051.2|1050.6|1051|1050.4|1051.4|1051|1051|1050.4|4277
1616420420000|2021-03-22 13:40:20|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050.2|439
1616420430000|2021-03-22 13:40:30|1050.8||1050.4||1050.8||1050.4||0
1616420440000|2021-03-22 13:40:40|1050.2|1050|1050|1049.8|1050.4|1050|1050|1049.8|2810
1616420450000|2021-03-22 13:40:50|1049.8|1049.6|1049.8|1049.6|1050.2|1049.6|1049.8|1049.6|1169
1616420460000|2021-03-22 13:41:00|1050.2|1049.8|1050.6|1050.2|1051|1050.4|1049.8|1049.6|1004
1616420470000|2021-03-22 13:41:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|0
1616420480000|2021-03-22 13:41:20|1050.6|1050.2|1049|1048.6|1050.6|1050.2|1049|1048.6|29088
1616420490000|2021-03-22 13:41:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1119
1616420500000|2021-03-22 13:41:40|1048.4|1048|1049|1048.4|1049|1048.4|1048.4|1048|2524
1616420510000|2021-03-22 13:41:50|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1567
1616420520000|2021-03-22 13:42:00|1048.8|1048.4|1048.8|1048.2|1049|1048.6|1048.6|1048.2|750
1616420530000|2021-03-22 13:42:10|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1616420540000|2021-03-22 13:42:20|1049.2|1048.8|1050.4|1050|1050.4|1050|1049.2|1048.6|13846
1616420550000|2021-03-22 13:42:30|1050.6|1049.8|1050.8|1050.4|1051|1050.6|1050.6|1049.8|1045
1616420560000|2021-03-22 13:42:40|1051|1050.6|1050.6|1050.2|1051|1050.8|1050.6|1050.2|11678
1616420570000|2021-03-22 13:42:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|739
1616420580000|2021-03-22 13:43:00|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|2000
1616420590000|2021-03-22 13:43:10|1050.8|1050.4|1050.6|1050.2|1051|1050.4|1050.6|1050.2|691
1616420600000|2021-03-22 13:43:20|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.2|0
1616420610000|2021-03-22 13:43:30|1050.4|1050.2|1050.2|1049.6|1050.4|1050.2|1050|1049.6|592
1616420620000|2021-03-22 13:43:40|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1049.6|1049.4|0
1616420650000|2021-03-22 13:44:10|1050.4|1050|1050.4|1049.8|1050.8|1050.2|1050.2|1049.8|1396
1616420660000|2021-03-22 13:44:20|1050.2|1050|1050.4|1050|1050.4|1050|1050|1050|0
1616420670000|2021-03-22 13:44:30|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1616420680000|2021-03-22 13:44:40|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.4|1050|192
1616420690000|2021-03-22 13:44:50|1050.2|1049.8|1050.8|1050.2|1050.8|1050.2|1050|1049.6|1487
1616420700000|2021-03-22 13:45:00|1051|1050.4|1051.2|1050.6|1051.4|1051|1051|1050.4|500
1616420710000|2021-03-22 13:45:10|1051|1050.8|1050.8|1050.4|1051|1050.8|1050.4|1050|1684
1616420720000|2021-03-22 13:45:20|1051|1050.6|1051|1050.4|1051.2|1050.8|1051|1050.4|1041
1616420730000|2021-03-22 13:45:30|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1610
1616420740000|2021-03-22 13:45:40|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.2|1049.8|3164
1616420750000|2021-03-22 13:45:50|1051|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.2|0
1616420760000|2021-03-22 13:46:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|0
1616420770000|2021-03-22 13:46:10|1051|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|2191
1616420780000|2021-03-22 13:46:20|1050.6|1050.2|1051|1050.6|1051.2|1050.6|1050.6|1050.2|1851
1616420810000|2021-03-22 13:46:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|320
1616420820000|2021-03-22 13:47:00|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.2|1050|6843
1616420830000|2021-03-22 13:47:10|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|958
1616420840000|2021-03-22 13:47:20|1050.8||1050.6||1050.8||1050.6||0
1616420850000|2021-03-22 13:47:30|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|0
1616420860000|2021-03-22 13:47:40|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|0
1616420870000|2021-03-22 13:47:50|1050.6|1050.4|1050.2|1050|1050.8|1050.4|1050.2|1050|4640
1616420880000|2021-03-22 13:48:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.4|2540
1616420890000|2021-03-22 13:48:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|3
1616420900000|2021-03-22 13:48:20|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|0
1616420910000|2021-03-22 13:48:30|1049.8|1049.6|1050.2|1049.8|1050.4|1050|1049.8|1049.4|6314
1616420920000|2021-03-22 13:48:40|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|500
1616420930000|2021-03-22 13:48:50|1050.2|1049.4|1050.2|1049.8|1050.2|1049.8|1050|1049.4|1391
1616420940000|2021-03-22 13:49:00|1050.4|1050|1050.4|1049.8|1050.4|1050.2|1050.4|1049.8|3770
1616420950000|2021-03-22 13:49:10|1050.6|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|740
1616420960000|2021-03-22 13:49:20|1051|1050.6|1051.6|1051.2|1051.6|1051.2|1051|1050.4|6155
1616420970000|2021-03-22 13:49:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1616420980000|2021-03-22 13:49:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1616420990000|2021-03-22 13:49:50|1052.2|1051.8|1052.4|1052|1052.8|1052.4|1052.2|1051.8|1828
1616421000000|2021-03-22 13:50:00|1052.6|1052.2|1052.6|1052.2|1053|1052.6|1052.6|1052|6157
1616421010000|2021-03-22 13:50:10|1052.4|1052|1052.4|1052.2|1053|1052.4|1052.4|1052|1314
1616421020000|2021-03-22 13:50:20|1052.2|1052|1051.6|1051.2|1052.4|1052|1051.6|1051.2|2004
1616421030000|2021-03-22 13:50:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|239
1616421040000|2021-03-22 13:50:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1616421050000|2021-03-22 13:50:50|1051.8|1051.4|1051.8|1051.4|1052.2|1051.8|1051.8|1051.2|853
1616421060000|2021-03-22 13:51:00|1052|1051.6|1053.2|1052.8|1053.2|1052.8|1052|1051.6|18966
1616421070000|2021-03-22 13:51:10|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1052.6|1052.2|4055
1616421080000|2021-03-22 13:51:20|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|110
1616421090000|2021-03-22 13:51:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|200
1616421100000|2021-03-22 13:51:40|1052.8|1052.6|1052.2|1051.6|1052.8|1052.6|1052.2|1051.6|2402
1616421110000|2021-03-22 13:51:50|1052|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|1887
1616421120000|2021-03-22 13:52:00|1052.2|1051.8|1052.6|1052.2|1053|1052.6|1052|1051.6|0
1616421130000|2021-03-22 13:52:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616421140000|2021-03-22 13:52:20|1053|1052.6|1053.8|1053.4|1054|1053.6|1053|1052.6|3888
1616421150000|2021-03-22 13:52:30|1053.6|1053.2|1054|1053.6|1054.2|1053.6|1053.4|1053|8500
1616421160000|2021-03-22 13:52:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|579
1616421170000|2021-03-22 13:52:50|1053.8|1053.6|1054|1053.6|1054.2|1053.6|1053.6|1053.2|3053
1616421180000|2021-03-22 13:53:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|5009
1616421190000|2021-03-22 13:53:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|2678
1616421200000|2021-03-22 13:53:20|1053.2||1053.2||1053.2||1053.2||0
1616421210000|2021-03-22 13:53:30|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|192
1616421220000|2021-03-22 13:53:40|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1616421230000|2021-03-22 13:53:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|555
1616421240000|2021-03-22 13:54:00|1053.4|1053|1053|1052.8|1053.4|1053|1053|1052.8|583
1616421250000|2021-03-22 13:54:10|1052.8|1052.6|1052.4|1052|1052.8|1052.6|1052.4|1052|2275
1616421260000|2021-03-22 13:54:20||1052.2||1052.2||1052.2||1052.2|0
1616421290000|2021-03-22 13:54:50|1052.6|1052|1052.8|1052.2|1052.8|1052.4|1052.4|1052|7002
1616421300000|2021-03-22 13:55:00|1052.6|1052|1051.6|1051.2|1052.6|1052.2|1051.6|1051.2|10141
1616421310000|2021-03-22 13:55:10|1051.4||1051.4||1051.4||1051.4||0
1616421320000|2021-03-22 13:55:20|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|5316
1616421330000|2021-03-22 13:55:30|1051.4||1051.4||1051.4||1051.4||0
1616421340000|2021-03-22 13:55:40|1051.2|1051|1050.6|1050.2|1051.4|1051|1050.6|1050.2|19267
1616421350000|2021-03-22 13:55:50|1050.4||1050.6||1050.8||1050.4||73
1616421360000|2021-03-22 13:56:00|1050.8|1050.4|1050.8|1050.6|1051.2|1050.8|1050.8|1050.4|4963
1616421370000|2021-03-22 13:56:10|1051|1050.4|1051|1050.4|1051|1050.6|1051|1050.4|155
1616421380000|2021-03-22 13:56:20|1050.8|1050.2|1050.4|1050.2|1050.8|1050.2|1050.4|1050.2|0
1616421390000|2021-03-22 13:56:30|1050.6||1050.6||1050.6||1050.4||1992
1616421400000|2021-03-22 13:56:40|1050.4|1050|1050|1049.8|1050.4|1050|1050|1049.8|4564
1616421410000|2021-03-22 13:56:50|1050.2||1050.2||1050.2||1050.2||5299
1616421420000|2021-03-22 13:57:00|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|3899
1616421430000|2021-03-22 13:57:10|1050.2|1050|1050.6|1050|1050.6|1050.2|1050.2|1050|192
1616421440000|2021-03-22 13:57:20|1050.4||1050.2||1050.6||1050.2||500
1616421450000|2021-03-22 13:57:30|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|1910
1616421460000|2021-03-22 13:57:40|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|3800
1616421470000|2021-03-22 13:57:50||1050||1050||1050||1050|0
1616421480000|2021-03-22 13:58:00|1050.2|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1050.2|1715
1616421490000|2021-03-22 13:58:10|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2167
1616421500000|2021-03-22 13:58:20|||||||||100
1616421510000|2021-03-22 13:58:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|351
1616421530000|2021-03-22 13:58:50|1050.4|1050|1050|1049.8|1050.6|1050|1050|1049.6|23999
1616421550000|2021-03-22 13:59:10||1049.6||1049.6||1049.6||1049.6|516
1616421560000|2021-03-22 13:59:20|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|5547
1616421570000|2021-03-22 13:59:30|||||||||504
1616421580000|2021-03-22 13:59:40|1050.2||1050.2||1050.2||1050.2||803
1616421590000|2021-03-22 13:59:50|1050|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|31336
1616421600000|2021-03-22 14:00:00|1050|1050|1049.8|1049.6|1050|1050|1049.8|1049.6|4347
1616421610000|2021-03-22 14:00:10|1050|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|2221
1616421620000|2021-03-22 14:00:20|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|4496
1616421630000|2021-03-22 14:00:30|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|7323
1616421640000|2021-03-22 14:00:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.8|4357
1616421650000|2021-03-22 14:00:50||1050||1050||1050||1050|0
1616421660000|2021-03-22 14:01:00|1050.4|1049.8|1050|1049.4|1050.6|1049.8|1049.8|1049.4|1887
1616421680000|2021-03-22 14:01:20|1049.8|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|0
1616421690000|2021-03-22 14:01:30|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|690
1616421700000|2021-03-22 14:01:40|1050.4|1050|1050|1049.6|1050.6|1050|1050|1049.6|8993
1616421710000|2021-03-22 14:01:50|1049.8|1049.4|1049.6|1049.2|1050|1049.4|1049.4|1049|12209
1616421720000|2021-03-22 14:02:00|1049.4|1049|1049.4|1049|1049.6|1049|1048.8|1048.4|32031
1616421730000|2021-03-22 14:02:10|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1049|1048.4|500
1616421740000|2021-03-22 14:02:20|1048.8|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.4|702
1616421760000|2021-03-22 14:02:40|1049.2|1048.6|1049.2|1048.8|1049.4|1049|1049.2|1048.6|1309
1616421770000|2021-03-22 14:02:50|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|242
1616421780000|2021-03-22 14:03:00|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1049|1048.6|2199
1616421790000|2021-03-22 14:03:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1616421800000|2021-03-22 14:03:20|||||||||182
1616421810000|2021-03-22 14:03:30|1049|1049|1049.6|1049.2|1049.6|1049.2|1049|1048.6|714
1616421820000|2021-03-22 14:03:40|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1616421830000|2021-03-22 14:03:50|1049.4|1049.2|1050|1049.4|1050|1049.6|1049.4|1049.2|1100
1616421840000|2021-03-22 14:04:00|1050.2|1049.6|1049.6|1049.4|1050.4|1050|1049.6|1049.4|7549
1616421850000|2021-03-22 14:04:10|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|190
1616421860000|2021-03-22 14:04:20|1049.8||1049.8||1050||1049.8||0
1616421870000|2021-03-22 14:04:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1579
1616421890000|2021-03-22 14:04:50|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|1375
1616421900000|2021-03-22 14:05:00||1049.4||1049.4||1049.6||1049.4|2578
1616421910000|2021-03-22 14:05:10|1050|1049.6|1050|1049.8|1050|1049.8|1050|1049.6|191
1616421920000|2021-03-22 14:05:20|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|1776
1616421930000|2021-03-22 14:05:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|669
1616421950000|2021-03-22 14:05:50|1050|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|5110
1616421960000|2021-03-22 14:06:00|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|397
1616421970000|2021-03-22 14:06:10|1050||1050||1050||1049.8||0
1616421980000|2021-03-22 14:06:20|1049.8||1049.8||1050||1049.8||0
1616421990000|2021-03-22 14:06:30|1050|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|100
1616422000000|2021-03-22 14:06:40|1049.6||1049.6||1049.6||1049.6||0
1616422010000|2021-03-22 14:06:50|1049.8||1049.8||1049.8||1049.8||190
1616422020000|2021-03-22 14:07:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|8296
1616422030000|2021-03-22 14:07:10|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.4|1023
1616422040000|2021-03-22 14:07:20|1050.4|1049.8|1050.8|1050.2|1050.8|1050.2|1050.2|1049.8|4674
1616422050000|2021-03-22 14:07:30|1050.6||1050.6||1050.8||1050.6||660
1616422060000|2021-03-22 14:07:40|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|962
1616422070000|2021-03-22 14:07:50|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|0
1616422080000|2021-03-22 14:08:00|1050|1049.8|1049.8|1049.2|1050|1049.8|1049.6|1049.2|6866
1616422090000|2021-03-22 14:08:10|1049.6|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.2|0
1616422110000|2021-03-22 14:08:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616422120000|2021-03-22 14:08:40||1049.4||1049.4||1049.6||1049.4|0
1616422130000|2021-03-22 14:08:50|1049.8||1049.8||1049.8||1049.8||0
1616422140000|2021-03-22 14:09:00|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|5713
1616422150000|2021-03-22 14:09:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1616422160000|2021-03-22 14:09:20|1050|1049.4|1049.8|1049.4|1050|1049.6|1049.6|1049.2|12205
1616422170000|2021-03-22 14:09:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616422180000|2021-03-22 14:09:40|1049.6|1049.6|1048|1047.6|1049.6|1049.6|1047.8|1047.6|55645
1616422190000|2021-03-22 14:09:50|1048.2|1047.8|1048.2|1047.8|1048.6|1048|1048|1047.6|5251
1616422200000|2021-03-22 14:10:00|1048.4|1048|1048.4|1048.2|1048.8|1048.4|1048.4|1047.8|5729
1616422210000|2021-03-22 14:10:10|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|190
1616422230000|2021-03-22 14:10:30|1048.8|1048.4|1049|1048.4|1049|1048.8|1048.2|1048|20308
1616422240000|2021-03-22 14:10:40|1048.8||1048.8||1049||1048.8||0
1616422250000|2021-03-22 14:10:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1047.8|4753
1616422260000|2021-03-22 14:11:00|1048.4||1048.6||1048.6||1048.4||192
1616422270000|2021-03-22 14:11:10||1048.4||1048.2||1048.4||1048.2|0
1616422280000|2021-03-22 14:11:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|2140
1616422290000|2021-03-22 14:11:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.4|840
1616422300000|2021-03-22 14:11:40||1048.4||1048.4||1048.4||1048.4|0
1616422310000|2021-03-22 14:11:50|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|0
1616422330000|2021-03-22 14:12:10|1049|1048.2|1049.4|1049|1049.4|1049|1049|1048.2|9663
1616422340000|2021-03-22 14:12:20|1049.2||1049.4||1049.4||1049.2||1500
1616422350000|2021-03-22 14:12:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|2499
1616422360000|2021-03-22 14:12:40|1049.8|1049.4|1049.8|1049.6|1050|1049.8|1049.8|1049.4|7640
1616422370000|2021-03-22 14:12:50|1050|1049.4|1049|1048.8|1050|1049.6|1049|1048.8|11247
1616422380000|2021-03-22 14:13:00|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|440
1616422390000|2021-03-22 14:13:10|1048.8|1048.4|1047.6|1047.2|1048.8|1048.4|1047.6|1047.2|10492
1616422400000|2021-03-22 14:13:20|1047.4|1047|1047.8|1047.4|1047.8|1047.6|1047.2|1047|3546
1616422410000|2021-03-22 14:13:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|2759
1616422420000|2021-03-22 14:13:40|1048.4|1048|1048.4|1048|1048.6|1048|1048.2|1048|4684
1616422430000|2021-03-22 14:13:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|1306
1616422440000|2021-03-22 14:14:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1911
1616422450000|2021-03-22 14:14:10|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|0
1616422460000|2021-03-22 14:14:20|||||||||200
1616422470000|2021-03-22 14:14:30|1048.8|1048.6|1049.4|1048.8|1049.4|1049|1048.8|1048.4|7477
1616422480000|2021-03-22 14:14:40|1049.2|1048.6|1049|1048.6|1049.4|1048.6|1048.8|1048.4|2103
1616422490000|2021-03-22 14:14:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|575
1616422500000|2021-03-22 14:15:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|527
1616422510000|2021-03-22 14:15:10|1048.6|1048.2|1049.4|1049|1049.6|1049.2|1048.6|1048.2|4115
1616422520000|2021-03-22 14:15:20|1049.6|1049.2|1049.4|1049|1049.8|1049.2|1049.2|1049|800
1616422540000|2021-03-22 14:15:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616422550000|2021-03-22 14:15:50|1049.4||1049.4||1049.4||1049.4||0
1616422560000|2021-03-22 14:16:00||1049||1049||1049.2||1049|7149
1616422570000|2021-03-22 14:16:10|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|3532
1616422580000|2021-03-22 14:16:20|1049.8||1049.6||1049.8||1049.6||0
1616422590000|2021-03-22 14:16:30|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1616422600000|2021-03-22 14:16:40|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|5162
1616422610000|2021-03-22 14:16:50|1049.2|1049|1049.6|1049.2|1049.8|1049.2|1049.2|1049|2250
1616422620000|2021-03-22 14:17:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|1076
1616422630000|2021-03-22 14:17:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|0
1616422640000|2021-03-22 14:17:20|||||||||100
1616422650000|2021-03-22 14:17:30|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|0
1616422660000|2021-03-22 14:17:40|1049.6||1049.8||1049.8||1049.6||37
1616422670000|2021-03-22 14:17:50||1049.6||1049.6||1049.6||1049.6|0
1616422680000|2021-03-22 14:18:00|1050|1049.8|1050.6|1050.2|1050.8|1050.4|1050|1049.8|10429
1616422690000|2021-03-22 14:18:10|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|2916
1616422700000|2021-03-22 14:18:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|32
1616422710000|2021-03-22 14:18:30|1050.6|1050.2|1050.4|1050|1051|1050.8|1050.4|1050|786
1616422720000|2021-03-22 14:18:40|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|2568
1616422730000|2021-03-22 14:18:50|1050.6|1050.6|1051.2|1050.8|1051.4|1051|1050.6|1050.6|7361
1616422740000|2021-03-22 14:19:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|0
1616422750000|2021-03-22 14:19:10|1051|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.4|23628
1616422760000|2021-03-22 14:19:20|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|1989
1616422770000|2021-03-22 14:19:30|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|3067
1616422780000|2021-03-22 14:19:40|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|3700
1616422790000|2021-03-22 14:19:50||1050||1049.8||1050||1049.8|767
1616422800000|2021-03-22 14:20:00|1050|1049.6|1050.4|1050|1050.6|1050.2|1049.6|1049.4|4657
1616422810000|2021-03-22 14:20:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|2058
1616422820000|2021-03-22 14:20:20|1050.4|1050|1049.8|1049.4|1050.4|1050|1049.8|1049.4|2543
1616422830000|2021-03-22 14:20:30|1049.6|1049.2|1049|1048.6|1049.6|1049.2|1049|1048.6|85
1616422840000|2021-03-22 14:20:40||1048.4||1048.6||1048.6||1048.4|0
1616422850000|2021-03-22 14:20:50|1048.8|1048.8|1049.4|1049|1049.4|1049|1048.8|1048.6|2393
1616422870000|2021-03-22 14:21:10|1049.2||1049.4||1049.4||1049.2||48
1616422880000|2021-03-22 14:21:20|1049.6||1049.4||1049.6||1049.4||0
1616422890000|2021-03-22 14:21:30|1049.2||1049.4||1049.4||1049.2||0
1616422900000|2021-03-22 14:21:40|||||||||167
1616422910000|2021-03-22 14:21:50|||||||||1200
1616422920000|2021-03-22 14:22:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.2|1531
1616422930000|2021-03-22 14:22:10|1048.8||1049||1049||1048.8||0
1616422940000|2021-03-22 14:22:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616422950000|2021-03-22 14:22:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616423000000|2021-03-22 14:23:20|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|2271
1616423010000|2021-03-22 14:23:30||1048.8||1048.8||1048.8||1048.6|431
1616423020000|2021-03-22 14:23:40||1048.6||1048.6||1048.6||1048.6|0
1616423030000|2021-03-22 14:23:50|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|1592
1616423040000|2021-03-22 14:24:00|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.4|1048.2|32117
1616423050000|2021-03-22 14:24:10|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|2568
1616423060000|2021-03-22 14:24:20|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|3337
1616423070000|2021-03-22 14:24:30|1049||1049.2||1049.2||1049||0
1616423080000|2021-03-22 14:24:40|1049||1049||1049||1049||0
1616423090000|2021-03-22 14:24:50||1048.8||1048.6||1048.8||1048.6|4557
1616423100000|2021-03-22 14:25:00|1048.8||1048.8||1049||1048.8||800
1616423110000|2021-03-22 14:25:10|1048.6|1048.4|1048.4|1048|1048.6|1048.4|1048.2|1047.8|7580
1616423130000|2021-03-22 14:25:30|1048.6|1048.2|1049|1048.6|1049|1048.6|1048.6|1048.2|1094
1616423140000|2021-03-22 14:25:40|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|39
1616423160000|2021-03-22 14:26:00|1048.8|1048.4|1049.2|1048.6|1049.2|1048.8|1048.6|1048.2|8880
1616423170000|2021-03-22 14:26:10||1048.8||1048.8||1048.8||1048.8|0
1616423180000|2021-03-22 14:26:20|1049||1049||1049||1049||180
1616423190000|2021-03-22 14:26:30|1049.2|1048.6|1049.8|1049.4|1049.8|1049.4|1049.2|1048.6|4066
1616423200000|2021-03-22 14:26:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|315
1616423210000|2021-03-22 14:26:50|1049.4|1049|1049|1048.8|1049.4|1049|1049|1048.6|1837
1616423220000|2021-03-22 14:27:00|1049.2||1049.2||1049.2||1049.2||0
1616423240000|2021-03-22 14:27:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|3175
1616423250000|2021-03-22 14:27:30|1049|1048.6|1048.2|1047.8|1049|1048.6|1048.2|1047.8|4281
1616423270000|2021-03-22 14:27:50|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|237
1616423280000|2021-03-22 14:28:00|1048|1047.2|1048|1047.4|1048|1047.4|1047.4|1047.2|5594
1616423300000|2021-03-22 14:28:20|1047.8|1047.2|1047.4|1047|1047.8|1047.2|1047.2|1047|3280
1616423310000|2021-03-22 14:28:30|1047.2|1047.2|1047.2|1046.8|1047.6|1047.2|1047|1046.8|12927
1616423320000|2021-03-22 14:28:40|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|781
1616423330000|2021-03-22 14:28:50|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1046.8|1046.6|5818
1616423340000|2021-03-22 14:29:00|1047.4||1047.4||1047.4||1047.4||0
1616423350000|2021-03-22 14:29:10|1047.2|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1082
1616423360000|2021-03-22 14:29:20|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|0
1616423380000|2021-03-22 14:29:40|1047.4|1047.4|1047.8|1047.4|1047.8|1047.4|1047.2|1047.4|16772
1616423390000|2021-03-22 14:29:50|1048|1047.6|1048|1047.4|1048.2|1047.8|1047.8|1047.4|8515
1616423400000|2021-03-22 14:30:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.8|1047.8|1047.4|3185
1616423410000|2021-03-22 14:30:10|1047.8|1047.8|1048.4|1048|1048.4|1048|1047.8|1047.8|1010
1616423420000|2021-03-22 14:30:20|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1047.8|1047.4|3603
1616423430000|2021-03-22 14:30:30|1047.8|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|0
1616423440000|2021-03-22 14:30:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616423450000|2021-03-22 14:30:50|1048.2|1047.8|1048.8|1048.4|1048.8|1048.4|1048|1047.6|3118
1616423460000|2021-03-22 14:31:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|2200
1616423470000|2021-03-22 14:31:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616423490000|2021-03-22 14:31:30|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|512
1616423500000|2021-03-22 14:31:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|820
1616423510000|2021-03-22 14:31:50|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1047.8|1047.4|32958
1616423520000|2021-03-22 14:32:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|0
1616423530000|2021-03-22 14:32:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|4852
1616423540000|2021-03-22 14:32:20|1049.2|1048.4|1048.2|1047.8|1049.2|1048.4|1048|1047.8|2972
1616423550000|2021-03-22 14:32:30|1048.4|1048|1048.6|1048|1048.8|1048.2|1048.4|1047.8|2417
1616423560000|2021-03-22 14:32:40|1048.8|1048.2|1049|1048.6|1049.2|1048.8|1048.6|1048.2|3059
1616423570000|2021-03-22 14:32:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|5000
1616423580000|2021-03-22 14:33:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|4422
1616423590000|2021-03-22 14:33:10|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.6|1048.4|1812
1616423600000|2021-03-22 14:33:20|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|5095
1616423610000|2021-03-22 14:33:30|1048.6|1048.2|1048|1047.6|1048.6|1048.4|1047.8|1047.6|2591
1616423620000|2021-03-22 14:33:40|1047.8||1048||1048||1047.8||0
1616423630000|2021-03-22 14:33:50|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|202
1616423640000|2021-03-22 14:34:00|1047.4|1047.2|1047.4|1047.2|1047.6|1047.4|1047.4|1047|2414
1616423650000|2021-03-22 14:34:10|1047.6||1047.6||1047.8||1047.6||0
1616423660000|2021-03-22 14:34:20|1047.8|1047|1047.6|1047.2|1047.8|1047.2|1047.4|1047|736
1616423670000|2021-03-22 14:34:30|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|401
1616423680000|2021-03-22 14:34:40|1047.2|1046.6|1047.2|1046.8|1047.4|1046.8|1046.8|1046.6|6090
1616423690000|2021-03-22 14:34:50|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|586
1616423700000|2021-03-22 14:35:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|4622
1616423710000|2021-03-22 14:35:10|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|1695
1616423720000|2021-03-22 14:35:20||1046.2||1046.2||1046.2||1046|0
1616423730000|2021-03-22 14:35:30||1046.4||1046.4||1046.4||1046.4|0
1616423740000|2021-03-22 14:35:40||1046.2||1046.2||1046.2||1046.2|0
1616423760000|2021-03-22 14:36:00|1046.8|1046.4|1047.2|1046.8|1047.4|1047|1046.8|1046.4|3422
1616423770000|2021-03-22 14:36:10|1047|1046.6|1046.8|1046.6|1047|1046.6|1046.8|1046.4|2085
1616423780000|2021-03-22 14:36:20|1047||1047||1047||1047||0
1616423790000|2021-03-22 14:36:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|534
1616423800000|2021-03-22 14:36:40|1047.2|1046.8|1047|1046.8|1047.4|1046.8|1047|1046.8|2031
1616423810000|2021-03-22 14:36:50|1047.2|1046.6|1046.8|1046.4|1047.2|1046.6|1046.8|1046.4|1600
1616423820000|2021-03-22 14:37:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|4
1616423830000|2021-03-22 14:37:10|||||||||300
1616423840000|2021-03-22 14:37:20|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|508
1616423860000|2021-03-22 14:37:40|1046.4||1046.4||1046.4||1046.4||0
1616423880000|2021-03-22 14:38:00||1046||1046||1046||1046|710
1616423890000|2021-03-22 14:38:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|193
1616423910000|2021-03-22 14:38:30|1046.8|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|1000
1616423920000|2021-03-22 14:38:40|1047|1046.4|1047|1046.8|1047|1046.8|1047|1046.2|3204
1616423930000|2021-03-22 14:38:50|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|573
1616423950000|2021-03-22 14:39:10|1047.4|1046.8|1047.2|1047|1047.4|1047|1047.2|1046.8|2265
1616423960000|2021-03-22 14:39:20|||||||||37
1616423970000|2021-03-22 14:39:30|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|275
1616423980000|2021-03-22 14:39:40||1047||1047||1047||1047|1488
1616423990000|2021-03-22 14:39:50|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|3051
1616424000000|2021-03-22 14:40:00|1047.8|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|8776
1616424010000|2021-03-22 14:40:10|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|1989
1616424020000|2021-03-22 14:40:20|1048|1047.4|1047.6|1047.4|1048|1047.8|1047.6|1047.4|11345
1616424030000|2021-03-22 14:40:30|1047.8|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|300
1616424040000|2021-03-22 14:40:40||1047.6||1047.8||1047.8||1047.6|0
1616424050000|2021-03-22 14:40:50|1048.2|1047.6|1048.2|1048|1048.2|1048|1048.2|1047.6|1479
1616424060000|2021-03-22 14:41:00||1047.8||1047.8||1047.8||1047.8|2230
1616424070000|2021-03-22 14:41:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616424090000|2021-03-22 14:41:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1616424100000|2021-03-22 14:41:40|1048|1047.6|1047.6|1047.2|1048|1047.6|1047.6|1047.2|2543
1616424110000|2021-03-22 14:41:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|691
1616424120000|2021-03-22 14:42:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1616424160000|2021-03-22 14:42:40|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|2064
1616424170000|2021-03-22 14:42:50||1047.4||1047.4||1047.4||1047.4|192
1616424220000|2021-03-22 14:43:40|1047.6||1047.6||1047.6||1047.6||0
1616424240000|2021-03-22 14:44:00|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|867
1616424250000|2021-03-22 14:44:10||1047.4||1047.4||1047.4||1047.4|1
1616424260000|2021-03-22 14:44:20|1048|1047.6|1048.8|1048.4|1048.8|1048.4|1048|1047.6|4712
1616424270000|2021-03-22 14:44:30|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|1308
1616424280000|2021-03-22 14:44:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|9151
1616424290000|2021-03-22 14:44:50|1050.2|1049.2|1050.2|1049.8|1050.6|1050.4|1050|1049.2|32100
1616424300000|2021-03-22 14:45:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1049.8|767
1616424310000|2021-03-22 14:45:10|1050.6|1050.2|1050.4|1050|1051|1050.8|1050.4|1050|15612
1616424320000|2021-03-22 14:45:20|1050.6|1050.2|1051|1050.6|1051.2|1051|1050.6|1050.2|6733
1616424330000|2021-03-22 14:45:30|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|0
1616424340000|2021-03-22 14:45:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|916
1616424350000|2021-03-22 14:45:50||1051.6||1051.4||1051.6||1051.4|12
1616424360000|2021-03-22 14:46:00|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.4|1051|2483
1616424370000|2021-03-22 14:46:10|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1051.8|1051.4|6147
1616424380000|2021-03-22 14:46:20|1052.8|1052|1052.2|1051.8|1053|1052.8|1052.2|1051.8|29191
1616424390000|2021-03-22 14:46:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|10390
1616424400000|2021-03-22 14:46:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|495
1616424410000|2021-03-22 14:46:50|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1051.6|1051.2|4539
1616424420000|2021-03-22 14:47:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.2|1819
1616424430000|2021-03-22 14:47:10|1051.8|1051.4|1051.6|1051.4|1051.8|1051.6|1051.6|1051.4|291
1616424440000|2021-03-22 14:47:20||1051.2||1051.2||1051.2||1051|487
1616424460000|2021-03-22 14:47:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616424480000|2021-03-22 14:48:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1568
1616424490000|2021-03-22 14:48:10|1051.8|1051.4|1051.6|1051.2|1052|1051.8|1051.6|1051.2|503
1616424500000|2021-03-22 14:48:20|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.4|1050.8|0
1616424510000|2021-03-22 14:48:30||1051||1051||1051||1050.8|0
1616424540000|2021-03-22 14:49:00|1051.2|1051.2|1051.2|1051|1051.2|1051.2|1051.2|1051|4
1616424550000|2021-03-22 14:49:10|1051.4|1050.8|1051.8|1051.4|1051.8|1051.6|1051.4|1050.6|4561
1616424560000|2021-03-22 14:49:20|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1616424570000|2021-03-22 14:49:30||1051.4||1051.4||1051.4||1051.4|0
1616424580000|2021-03-22 14:49:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1069
1616424590000|2021-03-22 14:49:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|514
1616424600000|2021-03-22 14:50:00|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.8|1051.4|4747
1616424610000|2021-03-22 14:50:10|1052||1052||1052||1052||0
1616424640000|2021-03-22 14:50:40|1052.2|1051.8|1051.8|1051.6|1052.2|1052|1051.8|1051.6|5962
1616424660000|2021-03-22 14:51:00|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.6|1051.2|3751
1616424690000|2021-03-22 14:51:30|1051.6|1051.4|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|2605
1616424700000|2021-03-22 14:51:40|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.4|507
1616424710000|2021-03-22 14:51:50||1050.4||1050.4||1050.4||1050.4|0
1616424720000|2021-03-22 14:52:00|1050.8|1050.2|1050.2|1049.8|1050.8|1050.2|1050.2|1049.8|2637
1616424740000|2021-03-22 14:52:20|1050|1049.2|1050|1049.8|1050.2|1050|1049.6|1049.2|18199
1616424750000|2021-03-22 14:52:30|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|0
1616424780000|2021-03-22 14:53:00|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.4|1323
1616424790000|2021-03-22 14:53:10|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|383
1616424800000|2021-03-22 14:53:20|1050|1049.4|1049.4|1049|1050|1049.4|1049.4|1049|457
1616424810000|2021-03-22 14:53:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|361
1616424820000|2021-03-22 14:53:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616424830000|2021-03-22 14:53:50||1049.2||1049.2||1049.2||1049.2|0
1616424840000|2021-03-22 14:54:00|1049.6|1049.4|1050|1049.6|1050.2|1049.8|1049.6|1049.4|2171
1616424850000|2021-03-22 14:54:10||1049.8||1049.6||1049.8||1049.6|0
1616424860000|2021-03-22 14:54:20|1050.2|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|0
1616424870000|2021-03-22 14:54:30|1050||1050||1050||1050||0
1616424890000|2021-03-22 14:54:50|1049.8|1049.6|1049.6|1049.4|1049.8|1049.8|1049.6|1049.4|2441
1616424900000|2021-03-22 14:55:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|44
1616424910000|2021-03-22 14:55:10|||||||||200
1616424920000|2021-03-22 14:55:20|1049.6||1049.4||1049.6||1049.4||0
1616424940000|2021-03-22 14:55:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1154
1616424950000|2021-03-22 14:55:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2919
1616424960000|2021-03-22 14:56:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|9687
1616424970000|2021-03-22 14:56:10|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|213
1616424980000|2021-03-22 14:56:20|1048.8|1048.6|1049|1048.8|1049.6|1049.2|1048.8|1048.6|21760
1616425000000|2021-03-22 14:56:40|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.6|1048.2|8108
1616425010000|2021-03-22 14:56:50|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|4073
1616425020000|2021-03-22 14:57:00||1048.8||1048.6||1048.8||1048.6|1477
1616425030000|2021-03-22 14:57:10||1048.8||1048.8||1048.8||1048.8|0
1616425040000|2021-03-22 14:57:20|1049.2|1049|1049|1048.6|1049.4|1049|1048.8|1048.6|7649
1616425050000|2021-03-22 14:57:30|1049.2|1048.8|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|6514
1616425080000|2021-03-22 14:58:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|500
1616425090000|2021-03-22 14:58:10|1049.2|1048.8|1048.6|1048.4|1049.2|1048.8|1048.6|1048.4|936
1616425100000|2021-03-22 14:58:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|6241
1616425120000|2021-03-22 14:58:40||1048.4||1048.4||1048.4||1048.4|1
1616425150000|2021-03-22 14:59:10|1048.8|1048.6|1049.2|1048.8|1049.4|1049|1048.8|1048.6|975
1616425170000|2021-03-22 14:59:30|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2924
1616425180000|2021-03-22 14:59:40||1049.4||1049.4||1049.4||1049.4|0
1616425200000|2021-03-22 15:00:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|947
1616425220000|2021-03-22 15:00:20|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.8|2231
1616425250000|2021-03-22 15:00:50|||||||||10
1616425260000|2021-03-22 15:01:00|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1616425280000|2021-03-22 15:01:20|1049.2|1049|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|3939
1616425290000|2021-03-22 15:01:30|1049|1048.6|1049.2|1048.8|1049.4|1049|1048.8|1048.6|5834
1616425300000|2021-03-22 15:01:40|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1616425320000|2021-03-22 15:02:00|1049.4|1049.2|1050.2|1050|1050.4|1050|1049.4|1049.2|10174
1616425330000|2021-03-22 15:02:10|1050.4|1049.8|1050.6|1050|1050.6|1050.2|1050.4|1049.8|1160
1616425340000|2021-03-22 15:02:20|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|1306
1616425350000|2021-03-22 15:02:30|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|820
1616425360000|2021-03-22 15:02:40|1050||1050||1050||1050||0
1616425370000|2021-03-22 15:02:50|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|200
1616425380000|2021-03-22 15:03:00|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|784
1616425390000|2021-03-22 15:03:10||1050.4||1050.2||1050.4||1050.2|66
1616425400000|2021-03-22 15:03:20|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.8|1050.4|1893
1616425410000|2021-03-22 15:03:30|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|1856
1616425420000|2021-03-22 15:03:40|1051.4||1051.4||1051.4||1051.4||0
1616425440000|2021-03-22 15:04:00|1051.6||1051.4||1051.6||1051.4||0
1616425450000|2021-03-22 15:04:10||1051.2||1051||1051.2||1051|600
1616425460000|2021-03-22 15:04:20|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|1709
1616425470000|2021-03-22 15:04:30|1050.8|1050.6|1050.6|1050.2|1050.8|1050.8|1050.4|1050.2|9298
1616425480000|2021-03-22 15:04:40|1050.4||1050.4||1050.4||1050.4||0
1616425490000|2021-03-22 15:04:50|1050.2|1050|1050.4|1050|1050.8|1050.4|1050.2|1049.8|5991
1616425500000|2021-03-22 15:05:00|1050.2|1049.8|1050|1049.6|1050.2|1050|1049.8|1049.4|4191
1616425510000|2021-03-22 15:05:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.6|608
1616425520000|2021-03-22 15:05:20|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1616425540000|2021-03-22 15:05:40|1050.8|1050.4|1051|1050.6|1051.2|1051|1050.8|1050.4|4451
1616425550000|2021-03-22 15:05:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616425560000|2021-03-22 15:06:00|1050.6||1050.8||1050.8||1050.6||0
1616425590000|2021-03-22 15:06:30|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|1247
1616425600000|2021-03-22 15:06:40|1051||1051||1051||1051||2
1616425610000|2021-03-22 15:06:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.4|1302
1616425620000|2021-03-22 15:07:00|1051.4|1051.2|1051|1050.6|1051.4|1051.2|1051|1050.6|32500
1616425630000|2021-03-22 15:07:10|1050.8||1050.8||1050.8||1050.8||0
1616425640000|2021-03-22 15:07:20||1050.4||1050.4||1050.4||1050.4|0
1616425650000|2021-03-22 15:07:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|4747
1616425670000|2021-03-22 15:07:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|3
1616425680000|2021-03-22 15:08:00|1050.8||1051||1051||1050.8||353
1616425690000|2021-03-22 15:08:10|1051.2|1050.6|1051.4|1051|1051.4|1051|1051.2|1050.6|2
1616425700000|2021-03-22 15:08:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|732
1616425730000|2021-03-22 15:08:50|1051|1050.6|1050.8|1050.4|1051|1050.8|1050.8|1050.2|47
1616425740000|2021-03-22 15:09:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1616425750000|2021-03-22 15:09:10|1050.4||1050.4||1050.4||1050.4||0
1616425760000|2021-03-22 15:09:20|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.6|1280
1616425770000|2021-03-22 15:09:30|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|2004
1616425780000|2021-03-22 15:09:40|1050.2|1049.8|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|3584
1616425790000|2021-03-22 15:09:50||1050.2||1050.2||1050.2||1050.2|0
1616425800000|2021-03-22 15:10:00|1050.6|1050|1050.2|1050|1050.6|1050.2|1050.2|1049.8|22
1616425820000|2021-03-22 15:10:20|1050.4|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050.2|280
1616425830000|2021-03-22 15:10:30|1051|1050.4|1051.4|1051|1051.4|1051|1051|1050.4|504
1616425840000|2021-03-22 15:10:40||1050.8||1051||1051||1050.8|0
1616425850000|2021-03-22 15:10:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616425860000|2021-03-22 15:11:00||1051||1050.8||1051||1050.8|0
1616425870000|2021-03-22 15:11:10|1051||1051.2||1051.2||1051||1000
1616425890000|2021-03-22 15:11:30|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.4|28812
1616425910000|2021-03-22 15:11:50|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|175
1616425920000|2021-03-22 15:12:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|9063
1616425930000|2021-03-22 15:12:10|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|1485
1616425940000|2021-03-22 15:12:20|1049.6|1049.6|1049.4|1049.2|1049.8|1049.6|1049.4|1049|2193
1616425950000|2021-03-22 15:12:30|1049.6|1049.4|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|2714
1616425960000|2021-03-22 15:12:40|1049|1048.6|1049.2|1048.8|1049.4|1049|1049|1048.6|1099
1616425990000|2021-03-22 15:13:10|1049|1048.6|1048.6|1048.2|1049.2|1048.8|1048.6|1048.2|5324
1616426000000|2021-03-22 15:13:20|1048.4|1048|1048.6|1048|1049|1048.6|1048.4|1048|15910
1616426010000|2021-03-22 15:13:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|2999
1616426020000|2021-03-22 15:13:40||1048||1048||1048||1048|0
1616426030000|2021-03-22 15:13:50|1048.4|1048.2|1048|1047.6|1048.4|1048.2|1048|1047.6|7250
1616426040000|2021-03-22 15:14:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|503
1616426050000|2021-03-22 15:14:10|1048|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.2|3188
1616426060000|2021-03-22 15:14:20|1047.8|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|3380
1616426080000|2021-03-22 15:14:40|1048.4|1048|1048.8|1048.6|1049|1048.6|1048.4|1048|920
1616426090000|2021-03-22 15:14:50|1049|1048.4|1049|1048.8|1049|1048.8|1049|1048.4|8612
1616426100000|2021-03-22 15:15:00|1048.8|1048.6|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|3763
1616426110000|2021-03-22 15:15:10|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|3488
1616426120000|2021-03-22 15:15:20||1048||1048||1048||1048|0
1616426130000|2021-03-22 15:15:30|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|814
1616426140000|2021-03-22 15:15:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1042
1616426150000|2021-03-22 15:15:50|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|690
1616426160000|2021-03-22 15:16:00|1048.6|1048.2|1049|1048.6|1049|1048.6|1048.4|1048|5531
1616426170000|2021-03-22 15:16:10|1049.2|1048.8|1049.6|1049.2|1049.8|1049.2|1049.2|1048.8|477
1616426180000|2021-03-22 15:16:20|1049.4||1049.4||1049.4||1049.4||0
1616426190000|2021-03-22 15:16:30|1049.6|1049|1048.8|1048.6|1049.6|1049|1048.8|1048.6|4720
1616426200000|2021-03-22 15:16:40|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1284
1616426210000|2021-03-22 15:16:50|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|2314
1616426220000|2021-03-22 15:17:00|1048.8||1048.6||1048.8||1048.6||0
1616426230000|2021-03-22 15:17:10||1048.4||1048.4||1048.4||1048.4|0
1616426240000|2021-03-22 15:17:20|1048.4|1048.2|1048.4|1048.2|1048.4|1048.4|1048.4|1048.2|502
1616426250000|2021-03-22 15:17:30|1048.2|1048|1047.8|1047.4|1048.4|1048.2|1047.6|1047.4|3237
1616426260000|2021-03-22 15:17:40|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|549
1616426280000|2021-03-22 15:18:00|1048|1047.6|1048.2|1047.8|1048.4|1048|1047.8|1047.6|3150
1616426290000|2021-03-22 15:18:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1616426300000|2021-03-22 15:18:20|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|1791
1616426310000|2021-03-22 15:18:30|1048.2|1047.8|1047.8|1047.4|1048.2|1048|1047.8|1047.4|995
1616426320000|2021-03-22 15:18:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|731
1616426350000|2021-03-22 15:19:10|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.8|400
1616426360000|2021-03-22 15:19:20|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|1002
1616426380000|2021-03-22 15:19:40|1048.2||1048.4||1048.4||1048.2||0
1616426390000|2021-03-22 15:19:50|1048.6|1048.2|1048.4|1048.2|1049|1048.6|1048.4|1048|12105
1616426400000|2021-03-22 15:20:00|1048.6||1048.4||1048.6||1048.4||4195
1616426410000|2021-03-22 15:20:10|1048.2|1048|1048|1047.8|1048.4|1048|1048|1047.8|3151
1616426420000|2021-03-22 15:20:20|1047.8|1047.4|1048.2|1048|1048.6|1048.2|1047.6|1047.2|24040
1616426430000|2021-03-22 15:20:30|1048.4||1048.4||1048.4||1048.2||1206
1616426450000|2021-03-22 15:20:50|1048.6||1048.6||1048.6||1048.4||0
1616426460000|2021-03-22 15:21:00|1048.8|1048.2|1049.2|1048.8|1049.2|1049|1048.8|1048.2|2848
1616426470000|2021-03-22 15:21:10|1049|1048.6|1049|1048.6|1049.2|1049|1049|1048.6|3956
1616426520000|2021-03-22 15:22:00|1049.2|1048.8|1048.8|1048.6|1049.2|1049|1048.8|1048.6|1014
1616426530000|2021-03-22 15:22:10|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048|4745
1616426570000|2021-03-22 15:22:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1616426580000|2021-03-22 15:23:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.2|1048.2|645
1616426590000|2021-03-22 15:23:10|1048.4|1048.4|1049|1048.6|1049|1048.6|1048.4|1048.2|1698
1616426600000|2021-03-22 15:23:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|7041
1616426610000|2021-03-22 15:23:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1977
1616426620000|2021-03-22 15:23:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|1030
1616426630000|2021-03-22 15:23:50|1049||1049||1049||1049||0
1616426640000|2021-03-22 15:24:00|1048.8|1048.6|1048|1047.6|1048.8|1048.6|1048|1047.6|4059
1616426660000|2021-03-22 15:24:20|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.6|9007
1616426670000|2021-03-22 15:24:30|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|0
1616426680000|2021-03-22 15:24:40|1048||1047.8||1048||1047.8||0
1616426690000|2021-03-22 15:24:50|1047.6|1047.4|1047.4|1047.2|1047.6|1047.4|1047.2|1047|1745
1616426720000|2021-03-22 15:25:20|1047.2|1047|1047|1046.6|1047.2|1047|1047|1046.6|2590
1616426730000|2021-03-22 15:25:30|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|486
1616426740000|2021-03-22 15:25:40||1046.8||1047||1047||1046.8|0
1616426750000|2021-03-22 15:25:50|1047|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|2
1616426760000|2021-03-22 15:26:00|1047.2||1047.2||1047.2||1047.2||601
1616426780000|2021-03-22 15:26:20||1047||1046.8||1047||1046.8|1389
1616426800000|2021-03-22 15:26:40|1047.4|1047|1047.4|1047|1047.6|1047|1047.4|1047|830
1616426810000|2021-03-22 15:26:50|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|10161
1616426820000|2021-03-22 15:27:00|1047.2|1047.2|1047|1046.8|1047.2|1047.2|1047|1046.8|6531
1616426830000|2021-03-22 15:27:10||1046.6||1046.6||1046.6||1046.6|702
1616426840000|2021-03-22 15:27:20|1046.8|1046.8|1047.2|1047|1047.2|1047|1046.8|1046.8|1540
1616426880000|2021-03-22 15:28:00|1047|1046.8|1047.6|1047.2|1047.8|1047.2|1047|1046.6|27608
1616426890000|2021-03-22 15:28:10|1047.4||1047.4||1047.4||1047.4||0
1616426900000|2021-03-22 15:28:20|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|897
1616426910000|2021-03-22 15:28:30|1047.2|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|617
1616426960000|2021-03-22 15:29:20|1047|1046.8|1046.8|1046.6|1047|1046.8|1046.6|1046.4|19917
1616426970000|2021-03-22 15:29:30|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|3262
1616426980000|2021-03-22 15:29:40||1047||1047||1047||1046.8|155
1616426990000|2021-03-22 15:29:50|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|1047.4|1047.2|4168
1616427000000|2021-03-22 15:30:00|1047.6|1047|1047.8|1047.6|1048.2|1047.8|1047.6|1047|3732
1616427010000|2021-03-22 15:30:10|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|54
1616427020000|2021-03-22 15:30:20|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|5009
1616427030000|2021-03-22 15:30:30|1047|1046.8|1047.2|1046.8|1047.4|1046.8|1047|1046.8|513
1616427060000|2021-03-22 15:31:00|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|3
1616427090000|2021-03-22 15:31:30|1047.6|1047.4|1047.2|1046.8|1047.8|1047.6|1047.2|1046.8|4083
1616427100000|2021-03-22 15:31:40||1046.6||1046.6||1046.6||1046.6|0
1616427110000|2021-03-22 15:31:50|1047.4|1046.8|1047.4|1047|1047.4|1047|1047.4|1046.8|0
1616427120000|2021-03-22 15:32:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1616427130000|2021-03-22 15:32:10|1047.4||1047.4||1047.4||1047.4||140
1616427140000|2021-03-22 15:32:20|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|136
1616427150000|2021-03-22 15:32:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1616427160000|2021-03-22 15:32:40|1047.4|1047|1047.8|1047.4|1047.8|1047.6|1047.4|1047|2147
1616427170000|2021-03-22 15:32:50|1048|1047.6|1048.6|1048.2|1048.8|1048.4|1047.8|1047.6|8880
1616427180000|2021-03-22 15:33:00|1048.8|1048.4|1048.4|1048|1049.2|1048.8|1048.4|1048|12393
1616427190000|2021-03-22 15:33:10|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1047.8|1855
1616427200000|2021-03-22 15:33:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|842
1616427210000|2021-03-22 15:33:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1047.8|500
1616427220000|2021-03-22 15:33:40|1048.6|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|1428
1616427230000|2021-03-22 15:33:50|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.8|1048.4|0
1616427240000|2021-03-22 15:34:00|1049|1048.4|1049|1048.6|1049|1048.8|1048.6|1048.2|8625
1616427250000|2021-03-22 15:34:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|2
1616427260000|2021-03-22 15:34:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|454
1616427270000|2021-03-22 15:34:30|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|0
1616427280000|2021-03-22 15:34:40|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|500
1616427300000|2021-03-22 15:35:00|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.4|1049|2160
1616427310000|2021-03-22 15:35:10|1049.2|1049|1049.2|1048.8|1049.2|1049|1048.8|1048.6|7594
1616427320000|2021-03-22 15:35:20|1049|1048.6|1049.8|1049.4|1049.8|1049.6|1049|1048.6|10093
1616427330000|2021-03-22 15:35:30|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|2406
1616427360000|2021-03-22 15:36:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|12614
1616427370000|2021-03-22 15:36:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|1459
1616427380000|2021-03-22 15:36:20|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|10596
1616427400000|2021-03-22 15:36:40|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|2332
1616427410000|2021-03-22 15:36:50|1049|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|977
1616427420000|2021-03-22 15:37:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616427430000|2021-03-22 15:37:10|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|571
1616427460000|2021-03-22 15:37:40|1049.4|1049.2|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|25515
1616427470000|2021-03-22 15:37:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|13885
1616427480000|2021-03-22 15:38:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|3316
1616427490000|2021-03-22 15:38:10||1049||1049||1049||1049|0
1616427500000|2021-03-22 15:38:20|1049|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.4|4736
1616427530000|2021-03-22 15:38:50|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|859
1616427540000|2021-03-22 15:39:00|1049|1048.8|1049|1048.6|1049|1049|1049|1048.6|395
1616427550000|2021-03-22 15:39:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1923
1616427560000|2021-03-22 15:39:20|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|1005
1616427580000|2021-03-22 15:39:40|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.2|1048|2943
1616427590000|2021-03-22 15:39:50|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|18000
1616427600000|2021-03-22 15:40:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|2064
1616427610000|2021-03-22 15:40:10|1048.4|1048|1048.2|1047.6|1048.4|1048|1048.2|1047.6|2145
1616427620000|2021-03-22 15:40:20|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|0
1616427630000|2021-03-22 15:40:30|1047.6|1047.4|1048|1047.6|1048|1047.8|1047.6|1047.4|101
1616427650000|2021-03-22 15:40:50|1048.2|1047.8|1048|1047.6|1048.2|1048|1048|1047.6|493
1616427660000|2021-03-22 15:41:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616427670000|2021-03-22 15:41:10|1048|1047.6|1048.4|1048|1048.6|1048.2|1048|1047.6|764
1616427680000|2021-03-22 15:41:20||1047.8||1047.8||1047.8||1047.8|0
1616427690000|2021-03-22 15:41:30|1048.2||1048.2||1048.2||1048.2||0
1616427700000|2021-03-22 15:41:40|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|918
1616427710000|2021-03-22 15:41:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1476
1616427750000|2021-03-22 15:42:30|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1860
1616427760000|2021-03-22 15:42:40|||||||||100
1616427770000|2021-03-22 15:42:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1466
1616427790000|2021-03-22 15:43:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|822
1616427810000|2021-03-22 15:43:30|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|0
1616427820000|2021-03-22 15:43:40|1048.6|1048.4|1048.4|1048|1048.6|1048.4|1048.4|1048|3534
1616427830000|2021-03-22 15:43:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616427840000|2021-03-22 15:44:00|1048.8|1048.4|1048.8|1048.6|1049|1048.6|1048.8|1048.4|1955
1616427850000|2021-03-22 15:44:10|1049|1048.8|1049.4|1049|1049.4|1049|1048.8|1048.8|1235
1616427860000|2021-03-22 15:44:20|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1616427870000|2021-03-22 15:44:30|1049.2|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|4561
1616427880000|2021-03-22 15:44:40|1049.4||1049.4||1049.4||1049.4||0
1616427890000|2021-03-22 15:44:50|1049.2||1049.2||1049.2||1049.2||1
1616427900000|2021-03-22 15:45:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|520
1616427920000|2021-03-22 15:45:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|5225
1616427930000|2021-03-22 15:45:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|500
1616427950000|2021-03-22 15:45:50|1049|1048.6|1049.2|1049|1049.2|1049|1048.8|1048.6|7328
1616427960000|2021-03-22 15:46:00|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|862
1616427980000|2021-03-22 15:46:20|1049.8|1049.4|1050.2|1049.8|1050.4|1050|1049.4|1049.2|84007
1616427990000|2021-03-22 15:46:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1616428000000|2021-03-22 15:46:40|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050|1049.8|4358
1616428010000|2021-03-22 15:46:50|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|5160
1616428020000|2021-03-22 15:47:00|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|14
1616428030000|2021-03-22 15:47:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616428050000|2021-03-22 15:47:30|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|44
1616428070000|2021-03-22 15:47:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|9280
1616428080000|2021-03-22 15:48:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1048.8|1048.6|3161
1616428090000|2021-03-22 15:48:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616428100000|2021-03-22 15:48:20|||||||||100
1616428120000|2021-03-22 15:48:40|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|2763
1616428130000|2021-03-22 15:48:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|2565
1616428140000|2021-03-22 15:49:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|4928
1616428150000|2021-03-22 15:49:10|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|3543
1616428160000|2021-03-22 15:49:20|1049.6||1049.4||1049.6||1049.4||0
1616428180000|2021-03-22 15:49:40|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|2
1616428190000|2021-03-22 15:49:50|1049.6|1049.2|1049.4|1049|1049.8|1049.2|1049.4|1049|1129
1616428200000|2021-03-22 15:50:00|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.6|1049.2|930
1616428210000|2021-03-22 15:50:10|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616428220000|2021-03-22 15:50:20|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1616428240000|2021-03-22 15:50:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|2206
1616428270000|2021-03-22 15:51:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|1649
1616428290000|2021-03-22 15:51:30|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.6|289
1616428320000|2021-03-22 15:52:00|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049|1048.8|8468
1616428330000|2021-03-22 15:52:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616428350000|2021-03-22 15:52:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1603
1616428360000|2021-03-22 15:52:40|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|193
1616428380000|2021-03-22 15:53:00|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|45
1616428400000|2021-03-22 15:53:20|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|414
1616428410000|2021-03-22 15:53:30|1048.6|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|3835
1616428430000|2021-03-22 15:53:50|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049|1048.8|950
1616428450000|2021-03-22 15:54:10|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|646
1616428460000|2021-03-22 15:54:20|1049.2|1049|1049.4|1049|1049.4|1049|1049|1048.8|2321
1616428480000|2021-03-22 15:54:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|770
1616428500000|2021-03-22 15:55:00|1049.4||1049.4||1049.6||1049.4||0
1616428510000|2021-03-22 15:55:10||1049||1049.2||1049.2||1048.8|68
1616428520000|2021-03-22 15:55:20|1049.6|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|611
1616428530000|2021-03-22 15:55:30|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|3415
1616428540000|2021-03-22 15:55:40||1049.8||1049.8||1049.8||1049.8|0
1616428560000|2021-03-22 15:56:00|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1479
1616428570000|2021-03-22 15:56:10||1049.8||1049.6||1049.8||1049.6|503
1616428580000|2021-03-22 15:56:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|96
1616428590000|2021-03-22 15:56:30||1050||1049.8||1050||1049.8|133
1616428600000|2021-03-22 15:56:40|1050|1049.6|1049.8|1049.6|1050|1049.8|1049.8|1049.4|5037
1616428610000|2021-03-22 15:56:50||1049.4||1049.4||1049.6||1049.4|505
1616428620000|2021-03-22 15:57:00|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1944
1616428640000|2021-03-22 15:57:20||1049.8||1049.6||1049.8||1049.6|13
1616428650000|2021-03-22 15:57:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|2091
1616428690000|2021-03-22 15:58:10||1049.6||1049.6||1049.6||1049.6|482
1616428700000|2021-03-22 15:58:20|1050|1049.8|1050|1049.8|1050.2|1049.8|1049.8|1049.6|6068
1616428710000|2021-03-22 15:58:30|1050.2|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1828
1616428720000|2021-03-22 15:58:40|||||||||100
1616428730000|2021-03-22 15:58:50|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.4|3501
1616428740000|2021-03-22 15:59:00|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|3297
1616428750000|2021-03-22 15:59:10||1049.8||1049.8||1049.8||1049.8|0
1616428760000|2021-03-22 15:59:20|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|1899
1616428770000|2021-03-22 15:59:30|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|77
1616428800000|2021-03-22 16:00:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|6514
1616428810000|2021-03-22 16:00:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|955
1616428820000|2021-03-22 16:00:20||1049.6||1049.6||1049.6||1049.6|0
1616428830000|2021-03-22 16:00:30|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|4451
1616428840000|2021-03-22 16:00:40|1050|1050|1050.2|1050|1050.4|1050|1050|1050|1
1616428900000|2021-03-22 16:01:40|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|1470
1616428960000|2021-03-22 16:02:40|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|1381
1616428990000|2021-03-22 16:03:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|3329
1616429000000|2021-03-22 16:03:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1224
1616429030000|2021-03-22 16:03:50|1049.8|1049.4|1049.6|1049.4|1050|1049.8|1049.4|1049.2|14545
1616429040000|2021-03-22 16:04:00|1049.4|1049.2|1049|1048.6|1049.4|1049.2|1048.8|1048.6|7887
1616429050000|2021-03-22 16:04:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|0
1616429060000|2021-03-22 16:04:20||1048.6||1048.6||1048.6||1048.6|0
1616429070000|2021-03-22 16:04:30|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|2444
1616429080000|2021-03-22 16:04:40|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1616429100000|2021-03-22 16:05:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|1436
1616429140000|2021-03-22 16:05:40|1049.2|1049.2|1049.2|1049|1049.2|1049.2|1049.2|1048.8|8453
1616429160000|2021-03-22 16:06:00|1049|1048.8|1048.6|1048.4|1049|1048.8|1048.6|1048.4|995
1616429170000|2021-03-22 16:06:10|1049.2|1049|1048.8|1048.4|1049.2|1049|1048.8|1048.4|25219
1616429180000|2021-03-22 16:06:20|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.4|14247
1616429190000|2021-03-22 16:06:30|1048.6||1048.8||1048.8||1048.6||1261
1616429200000|2021-03-22 16:06:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|6829
1616429280000|2021-03-22 16:08:00|1048.6|1047.8|1048|1047.6|1048.6|1048|1048|1047.6|22667
1616429300000|2021-03-22 16:08:20|1048.2|1047.8|1048.4|1048.2|1048.6|1048.4|1048.2|1047.8|20499
1616429310000|2021-03-22 16:08:30|1048.6|1048.4|1049.4|1049|1049.4|1049|1048.6|1048.4|18069
1616429320000|2021-03-22 16:08:40|1049.2|1049.2|1049.4|1049|1049.8|1049.4|1049.2|1048.8|11425
1616429330000|2021-03-22 16:08:50|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.6|1048.4|13739
1616429370000|2021-03-22 16:09:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|24
1616429380000|2021-03-22 16:09:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1849
1616429390000|2021-03-22 16:09:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|332
1616429400000|2021-03-22 16:10:00|1048.2|1048.2|1048.2|1048|1048.2|1048.2|1048.2|1048|609
1616429410000|2021-03-22 16:10:10|1048.4||1048.4||1048.4||1048.4||1142
1616429420000|2021-03-22 16:10:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|737
1616429460000|2021-03-22 16:11:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|347
1616429500000|2021-03-22 16:11:40||1048||1047.8||1048||1047.8|10953
1616429520000|2021-03-22 16:12:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|7740
1616429530000|2021-03-22 16:12:10|1048|1047.6|1048|1047.6|1048|1047.6|1047.6|1047.2|9273
1616429540000|2021-03-22 16:12:20|1047.8||1048||1048||1047.8||1485
1616429550000|2021-03-22 16:12:30|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|6560
1616429560000|2021-03-22 16:12:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.2|1048|2813
1616429590000|2021-03-22 16:13:10|1048.4|1048|1048|1047.6|1048.4|1048|1047.8|1047.6|12467
1616429620000|2021-03-22 16:13:40|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.8|2256
1616429630000|2021-03-22 16:13:50|1048|1048|1047.8|1047.4|1048|1048|1047.6|1047.4|14115
1616429640000|2021-03-22 16:14:00|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.6|4304
1616429650000|2021-03-22 16:14:10|1048.4|1047.8|1048.8|1048.4|1048.8|1048.4|1048.4|1047.8|21947
1616429670000|2021-03-22 16:14:30|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048|1047.8|9001
1616429680000|2021-03-22 16:14:40|1048.2||1048.4||1048.4||1048.2||375
1616429690000|2021-03-22 16:14:50|1048.2|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|0
1616429700000|2021-03-22 16:15:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|1376
1616429710000|2021-03-22 16:15:10|1048.4|1048|1048.6|1048|1048.6|1048|1048.4|1047.8|0
1616429720000|2021-03-22 16:15:20|1048.4|1047.8|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|954
1616429730000|2021-03-22 16:15:30|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1616429740000|2021-03-22 16:15:40|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|0
1616429750000|2021-03-22 16:15:50|1048.4|1048|1048.6|1048.2|1048.8|1048.2|1048.4|1048|0
1616429760000|2021-03-22 16:16:00|1048.4|1048|1048.4|1047.8|1048.6|1048|1048.2|1047.6|1546
1616429770000|2021-03-22 16:16:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|3
1616429780000|2021-03-22 16:16:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1616429790000|2021-03-22 16:16:30|1048.4|1047.8|1048.2|1047.6|1048.4|1048|1048.2|1047.6|0
1616429800000|2021-03-22 16:16:40|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.2|1047.6|1526
1616429810000|2021-03-22 16:16:50|1048.2|1048|1048.6|1048|1048.6|1048|1048.2|1047.8|8568
1616429820000|2021-03-22 16:17:00|1048.4|1047.6|1048.4|1047.8|1048.4|1047.8|1048.4|1047.6|167
1616429840000|2021-03-22 16:17:20|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.6|500
1616429850000|2021-03-22 16:17:30|1048.2|1047.6|1048|1047.6|1048.4|1047.8|1048|1047.6|0
1616429870000|2021-03-22 16:17:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1616429880000|2021-03-22 16:18:00|1048|1047.6|1049|1048.4|1049|1048.4|1048|1047.6|2147
1616429890000|2021-03-22 16:18:10|1049.2|1048.6|1049.6|1049|1049.6|1049|1049|1048.4|4
1616429900000|2021-03-22 16:18:20|1049.4|1048.8|1049.6|1048.8|1049.6|1048.8|1049.4|1048.8|0
1616429910000|2021-03-22 16:18:30||1049||1049||1049||1049|0
1616429920000|2021-03-22 16:18:40|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1616429930000|2021-03-22 16:18:50|1049.8|1048.6|1049|1048.4|1049.8|1048.8|1049|1048.4|6160
1616429940000|2021-03-22 16:19:00|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.6|1048|2958
1616429950000|2021-03-22 16:19:10|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.2|1290
1616429960000|2021-03-22 16:19:20|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.6|1048|0
1616429980000|2021-03-22 16:19:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1616429990000|2021-03-22 16:19:50||1048.4||1048.4||1048.4||1048.4|0
1616430000000|2021-03-22 16:20:00|1048.8|1048.6|1048.8|1048.2|1049|1048.6|1048.6|1048.2|6212
1616430010000|2021-03-22 16:20:10|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.2|414
1616430020000|2021-03-22 16:20:20|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1580
1616430030000|2021-03-22 16:20:30|1049|1048.4|1048.8|1048.2|1049.2|1048.8|1048.8|1048.2|2069
1616430040000|2021-03-22 16:20:40|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.8|1048|0
1616430070000|2021-03-22 16:21:10|1049|1048.4|1048.6|1048|1049|1048.4|1048.6|1048|1311
1616430080000|2021-03-22 16:21:20|1048.8|1048.2|1048.2|1047.6|1048.8|1048.2|1047.8|1047.2|1806
1616430090000|2021-03-22 16:21:30|1048|1047.8|1048.4|1047.8|1048.4|1047.8|1048|1047.4|100
1616430100000|2021-03-22 16:21:40|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|150
1616430110000|2021-03-22 16:21:50|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.4|108
1616430120000|2021-03-22 16:22:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|4
1616430130000|2021-03-22 16:22:10|1048.2|1047.6|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|0
1616430140000|2021-03-22 16:22:20|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1616430150000|2021-03-22 16:22:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|339
1616430170000|2021-03-22 16:22:50|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|791
1616430180000|2021-03-22 16:23:00|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|3061
1616430190000|2021-03-22 16:23:10|1048.4|1047.8|1048.6|1048|1048.6|1048|1048.2|1047.6|1407
1616430200000|2021-03-22 16:23:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1616430210000|2021-03-22 16:23:30|1048.6|1048|1048.2|1047.6|1048.6|1048|1048.2|1047.6|17
1616430220000|2021-03-22 16:23:40|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1616430230000|2021-03-22 16:23:50|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1616430250000|2021-03-22 16:24:10|1048|1047.4|1048.4|1048|1048.4|1048|1048|1047.4|0
1616430260000|2021-03-22 16:24:20||1047.8||1048||1048||1047.8|0
1616430270000|2021-03-22 16:24:30|1048.2|1047.8|1048.8|1048.2|1048.8|1048.2|1048.2|1047.8|4
1616430280000|2021-03-22 16:24:40|1048.6|1047.8|1048.6|1048|1048.6|1048|1048.4|1047.8|0
1616430290000|2021-03-22 16:24:50|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1616430300000|2021-03-22 16:25:00|1048.6|1047.8|1048.4|1047.8|1048.6|1048|1048.4|1047.8|0
1616430310000|2021-03-22 16:25:10|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|666
1616430320000|2021-03-22 16:25:20|1048.2|1047.6|1048.6|1048|1048.6|1048|1048.2|1047.6|2945
1616430350000|2021-03-22 16:25:50|1048.4|1047.8|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|1005
1616430360000|2021-03-22 16:26:00|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|3
1616430370000|2021-03-22 16:26:10|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|0
1616430390000|2021-03-22 16:26:30|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1019
1616430400000|2021-03-22 16:26:40|1049|1048.4|1049.2|1048.8|1049.2|1048.8|1049|1048.4|396
1616430410000|2021-03-22 16:26:50|1049|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|3005
1616430420000|2021-03-22 16:27:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.2|0
1616430430000|2021-03-22 16:27:10|1048.6|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|0
1616430440000|2021-03-22 16:27:20|1049|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|228
1616430450000|2021-03-22 16:27:30|1049|1048.8|1049.4|1048.8|1049.6|1049.2|1049|1048.8|4669
1616430460000|2021-03-22 16:27:40|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1616430470000|2021-03-22 16:27:50|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1616430480000|2021-03-22 16:28:00|1050|1049.2|1050.4|1049.8|1050.4|1049.8|1050|1049.2|9372
1616430490000|2021-03-22 16:28:10|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1049.8|1049.2|792
1616430510000|2021-03-22 16:28:30|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|0
1616430520000|2021-03-22 16:28:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.4|0
1616430530000|2021-03-22 16:28:50|1050.4|1049.8|1050.4|1049.8|1050.6|1050|1050.4|1049.8|2111
1616430540000|2021-03-22 16:29:00|1050.6|1050|1050.2|1049.6|1050.6|1050|1050|1049.4|4359
1616430550000|2021-03-22 16:29:10|1050|1049.4|1050.6|1050|1050.6|1050|1050|1049.4|106
1616430560000|2021-03-22 16:29:20|1050.8|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|1652
1616430570000|2021-03-22 16:29:30|1050.6|1050.2|1050.8|1050.4|1051|1050.6|1050.6|1050|677
1616430580000|2021-03-22 16:29:40|1051.2|1050.6|1051.6|1051|1051.8|1051.2|1051|1050.4|1748
1616430590000|2021-03-22 16:29:50|1051.8|1051.2|1052.2|1051.4|1052.2|1051.4|1051.8|1051|21
1616486420000|2021-03-23 08:00:20|1061|1060.8|1062|1060.8|1062.4|1061|1060.8|1060|116270
1616486430000|2021-03-23 08:00:30|1061.8|1060.2|1060|1059.6|1061.8|1061.2|1059.8|1058.8|4308
1616486440000|2021-03-23 08:00:40|1059.6|1058.8|1057.8|1056|1059.6|1058.8|1057.8|1056|1889
1616486450000|2021-03-23 08:00:50|1057.6|1055.8|1057.4|1056|1057.6|1056.6|1055.8|1054.2|9733
1616486460000|2021-03-23 08:01:00|1057.2|1055.4|1056.2|1054.4|1057.2|1055.6|1056|1053.8|1474
1616486470000|2021-03-23 08:01:10|1056|1054.2|1053.4|1051.8|1056|1054.2|1052.8|1051.4|6114
1616486480000|2021-03-23 08:01:20|1053.2|1051.6|1053.4|1052|1053.4|1052|1052.6|1051.6|656
1616486490000|2021-03-23 08:01:30|1053.2|1051.6|1053.6|1052.2|1053.6|1052.2|1052.8|1051.6|2297
1616486500000|2021-03-23 08:01:40|1053.8|1052.4|1054.4|1053|1054.6|1053|1053.8|1052.4|1235
1616486510000|2021-03-23 08:01:50|1053|1052.8|1053|1051.8|1054.4|1053.2|1052.4|1051.6|33360
1616486520000|2021-03-23 08:02:00|1052.8|1051.6|1053|1051.8|1053|1051.8|1052|1050.8|887
1616486530000|2021-03-23 08:02:10|1052.8|1051.6|1052.8|1051.4|1052.8|1051.6|1050.8|1050.4|17130
1616486540000|2021-03-23 08:02:20|1053|1051.6|1053.2|1052|1053.4|1053|1052.8|1051.6|3064
1616486550000|2021-03-23 08:02:30|1053.4|1052.2|1052.8|1052.2|1054.6|1053.4|1052.4|1052.2|29634
1616486560000|2021-03-23 08:02:40|1053|1052.4|1052|1051.4|1053.8|1052.4|1052|1051.4|17270
1616486570000|2021-03-23 08:02:50|1052.2|1051.6|1054.4|1053|1054.6|1053|1052.2|1051.6|9378
1616486580000|2021-03-23 08:03:00|1054.2|1052.8|1053.6|1052.4|1054.2|1052.8|1053.6|1052.4|0
1616486590000|2021-03-23 08:03:10|1053.4|1052.2|1053.4|1052.4|1053.6|1052.4|1052.8|1052|4221
1616486600000|2021-03-23 08:03:20|1053.6|1052.6|1053.8|1052.8|1054.4|1053|1053.6|1052.6|0
1616486610000|2021-03-23 08:03:30|1054.4|1054.2|1054.2|1053|1054.4|1054.2|1053.8|1052.8|12970
1616486620000|2021-03-23 08:03:40|1054.4|1053.2|1054|1053|1054.4|1053.4|1053.8|1053|618
1616486630000|2021-03-23 08:03:50|1054.2|1053.2|1054.4|1053.4|1054.8|1053.4|1054.2|1053.2|0
1616486640000|2021-03-23 08:04:00|1054.2|1053.6|1054.8|1053.6|1055|1053.8|1054.2|1053.4|399
1616486650000|2021-03-23 08:04:10|1055|1053.4|1055.2|1054.2|1055.2|1054.2|1055|1053.4|0
1616486660000|2021-03-23 08:04:20|1055|1054|1054.8|1053.6|1055|1054|1054.6|1053.6|500
1616486670000|2021-03-23 08:04:30|1055|1053.8|1054.8|1053.6|1055.2|1053.8|1054.8|1053.6|0
1616486690000|2021-03-23 08:04:50||1053.8||1053.8||1053.8||1053.8|0
1616486700000|2021-03-23 08:05:00|1054.6|1053.6|1052.6|1051.6|1054.6|1053.6|1052.6|1051.6|10325
1616486710000|2021-03-23 08:05:10|1052.8|1051.8|1052.2|1051.6|1053.6|1052.6|1051.8|1051.4|17962
1616486720000|2021-03-23 08:05:20|1052.4|1051.8|1054|1052.8|1054.2|1053.6|1052.4|1051.8|7203
1616486730000|2021-03-23 08:05:30|1054.2|1053|1054.6|1054|1054.6|1054|1054.2|1053|2595
1616486740000|2021-03-23 08:05:40|1054.4|1053.8|1055|1054|1055.8|1054.6|1054.4|1053.6|11757
1616486750000|2021-03-23 08:05:50|1054.8|1054.2|1054.4|1053.6|1055|1054.2|1054.2|1053.4|6512
1616486760000|2021-03-23 08:06:00|1054.2|1053.4|1054|1053.2|1054.2|1053.4|1053.4|1052.8|3123
1616486770000|2021-03-23 08:06:10|1054.2|1053.4|1053.8|1053|1054.6|1053.6|1053.4|1053|16044
1616486780000|2021-03-23 08:06:20|1053.6|1053.2|1054.2|1053.4|1054.4|1053.4|1053|1052.8|9164
1616486790000|2021-03-23 08:06:30|1054|1053.2|1054|1053.2|1054|1053.2|1054|1053|1455
1616486800000|2021-03-23 08:06:40|1054.2|1052.6|1053.8|1052.8|1054.2|1053.4|1053.2|1052.6|21681
1616486810000|2021-03-23 08:06:50|1053.6|1052.6|1052|1051.2|1053.6|1052.8|1052|1051.2|22118
1616486820000|2021-03-23 08:07:00|1052.2|1051.4|1051.2|1050.4|1052.4|1051.6|1051|1050.4|3569
1616486830000|2021-03-23 08:07:10|1051|1050.2|1050.6|1050|1051|1050.2|1050.6|1050|1283
1616486840000|2021-03-23 08:07:20|1050.8|1050.2|1051.2|1050.4|1051.4|1050.6|1050.6|1050|5538
1616486850000|2021-03-23 08:07:30|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|500
1616486860000|2021-03-23 08:07:40|1050.4|1049.6|1050.6|1049.8|1051|1050|1049.8|1049.4|5264
1616486870000|2021-03-23 08:07:50|1050.4|1050|1051|1050.2|1051.2|1050.4|1050.4|1049.8|3067
1616486880000|2021-03-23 08:08:00|1050.8|1050|1050|1049.4|1051.4|1050.8|1049.8|1049.2|4680
1616486890000|2021-03-23 08:08:10|1050.2|1049.6|1050|1049.4|1050.4|1049.6|1050|1049.4|500
1616486900000|2021-03-23 08:08:20|1049.8|1049.2|1050.2|1049.6|1050.2|1049.8|1049.2|1049|18670
1616486910000|2021-03-23 08:08:30|1050|1049.4|1050.2|1049.4|1050.2|1049.4|1050|1049.2|0
1616486920000|2021-03-23 08:08:40|1050.4|1049.6|1051|1049.8|1051|1049.8|1050.4|1049.6|1129
1616486940000|2021-03-23 08:09:00|1050.8|1050|1051.4|1050.6|1051.4|1050.6|1050.6|1050|749
1616486950000|2021-03-23 08:09:10|1051.6|1050.8|1051.8|1051|1051.8|1051.2|1051.4|1050.8|2275
1616486960000|2021-03-23 08:09:20|1052|1051.2|1052.8|1052|1053|1052|1052|1051.2|199
1616486970000|2021-03-23 08:09:30||1051.8||1052||1052||1051.8|0
1616486990000|2021-03-23 08:09:50|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.2|1051.6|414
1616487000000|2021-03-23 08:10:00|1052.8|1052.4|1053.4|1052.8|1053.6|1052.8|1052.8|1052.4|3669
1616487010000|2021-03-23 08:10:10|1053.6|1053|1054|1053.2|1054|1053.2|1053.6|1053|578
1616487020000|2021-03-23 08:10:20|1054.2|1053.4|1053.8|1053|1054.8|1054|1053.8|1053|5308
1616487030000|2021-03-23 08:10:30|1054|1053.2|1054.2|1053.2|1054.2|1053.2|1054|1053|0
1616487040000|2021-03-23 08:10:40|1054.4|1053.4|1054.4|1053.8|1054.6|1054|1054.4|1053.4|500
1616487050000|2021-03-23 08:10:50|1054.6|1054|1054.4|1053.6|1055|1054.2|1054|1053.4|5666
1616487060000|2021-03-23 08:11:00||1053.4||1053.6||1053.6||1053.4|0
1616487070000|2021-03-23 08:11:10|1054.6|1053.8|1054.8|1054|1055|1054.4|1054.6|1053.8|900
1616487080000|2021-03-23 08:11:20|1055|1054.2|1055.4|1054.8|1055.6|1055|1055|1054.2|13299
1616487090000|2021-03-23 08:11:30|1055.6|1055|1055.8|1055|1056|1055.2|1055.6|1055|0
1616487100000|2021-03-23 08:11:40|1055.6|1055.2|1055|1054.4|1055.6|1055.2|1054.6|1053.8|38406
1616487110000|2021-03-23 08:11:50|1055.2|1054.6|1056.6|1055.8|1056.8|1056|1055.2|1054.6|4669
1616487120000|2021-03-23 08:12:00|1056.4|1056|1056.8|1056|1057|1056|1056.2|1055.6|660
1616487130000|2021-03-23 08:12:10|1057|1056.2|1057|1056.4|1057.6|1056.8|1057|1056.2|900
1616487140000|2021-03-23 08:12:20|1057.2|1056.6|1057.4|1056.4|1057.4|1056.8|1057.2|1056.4|900
1616487150000|2021-03-23 08:12:30|1057.6|1056.6|1057.6|1056.8|1058|1056.8|1057.6|1056.6|0
1616487160000|2021-03-23 08:12:40|1057.8|1057|1057.8|1057|1058.2|1057.8|1057.6|1057|11826
1616487170000|2021-03-23 08:12:50|1058|1057.2|1058|1057.2|1058|1057.2|1057.8|1057|0
1616487180000|2021-03-23 08:13:00|1058.2||1058||1058.2||1058||0
1616487190000|2021-03-23 08:13:10|1057.8|1057|1057.6|1057|1057.8|1057|1057.6|1057|0
1616487200000|2021-03-23 08:13:20|1057.8|1057.2|1058|1057.2|1058|1057.6|1057.8|1057.2|1127
1616487210000|2021-03-23 08:13:30|1057.8|1057|1058.2|1057.6|1058.2|1057.6|1057.6|1057|500
1616487220000|2021-03-23 08:13:40|1058|1057.4|1057.8|1057.2|1058.2|1057.6|1057|1056.8|13481
1616487230000|2021-03-23 08:13:50|1057.6|1057|1057.6|1057|1057.8|1057.2|1057.6|1057|0
1616487240000|2021-03-23 08:14:00|1057.8|1057.2|1059|1058.4|1059|1058.4|1057.8|1057.2|1815
1616487250000|2021-03-23 08:14:10|1058.8|1058.2|1059|1058.6|1059|1058.8|1058.6|1058.2|4097
1616487260000|2021-03-23 08:14:20|1059.8|1058.4|1060.8|1060|1060.8|1060.4|1059.2|1058.4|26928
1616487270000|2021-03-23 08:14:30|1061|1059.8|1060.4|1059.6|1061|1059.8|1060|1059.4|1479
1616487280000|2021-03-23 08:14:40||1059.4||1059.4||1059.4||1059.4|0
1616487290000|2021-03-23 08:14:50||1059.6||1059.8||1059.8||1059.6|0
1616487300000|2021-03-23 08:15:00|1060.2|1059.6|1061|1060.6|1061.2|1060.8|1059.8|1059.4|10270
1616487310000|2021-03-23 08:15:10|1061.2|1060.4|1061|1060.4|1061.2|1060.6|1060.8|1060.2|1799
1616487320000|2021-03-23 08:15:20|1061.2|1060.6|1061.8|1061|1062|1061.2|1060.8|1060.4|12815
1616487330000|2021-03-23 08:15:30|1062.2|1061.2|1063.2|1062.8|1063.2|1062.8|1062|1061.2|17766
1616487340000|2021-03-23 08:15:40|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.8|1062.4|5927
1616487350000|2021-03-23 08:15:50|1063|1062.6|1063.6|1063|1063.8|1063.6|1063|1062.6|7168
1616487360000|2021-03-23 08:16:00|1063.4|1062.8|1063|1062.4|1063.8|1063.6|1062.4|1062.2|11469
1616487370000|2021-03-23 08:16:10|1062.8|1062.6|1063|1062.4|1063.2|1062.8|1062.8|1062.2|2031
1616487380000|2021-03-23 08:16:20|1062.8|1062.6|1062.4|1061.8|1062.8|1062.6|1061.8|1061.4|7280
1616487390000|2021-03-23 08:16:30|1062.2|1062|1062.2|1061.4|1062.8|1062.2|1062.2|1061.4|1485
1616487400000|2021-03-23 08:16:40|1062.4|1061.6|1063|1062.4|1063.2|1062.6|1062.4|1061.6|2573
1616487410000|2021-03-23 08:16:50|1062.6|1062.6|1061.4|1060.8|1063|1062.6|1061.4|1060.8|5779
1616487420000|2021-03-23 08:17:00|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1616487430000|2021-03-23 08:17:10|1061.4||1061.2||1061.6||1061||0
1616487440000|2021-03-23 08:17:20|1061.6|1060.8|1062.4|1061.4|1062.4|1061.4|1061.4|1060.8|1213
1616487450000|2021-03-23 08:17:30|1062.2|1061.2|1061.4|1060.6|1062.2|1061.4|1061.2|1060.6|2966
1616487460000|2021-03-23 08:17:40|1061.6|1060.8|1061.6|1060.6|1061.6|1061|1061.4|1060.6|0
1616487470000|2021-03-23 08:17:50|1061.4|1060.8|1060.4|1059.6|1061.4|1060.8|1060|1059.6|4688
1616487480000|2021-03-23 08:18:00|1060.6|1059.8|1061.4|1060.8|1061.4|1060.8|1060.6|1059.8|1642
1616487490000|2021-03-23 08:18:10|1061|1060.6|1062.4|1061.8|1063|1062.4|1060.6|1060|7986
1616487500000|2021-03-23 08:18:20|1062.6|1062.2|1062.8|1062|1062.8|1062.2|1062.2|1061.8|856
1616487510000|2021-03-23 08:18:30|1062.6|1061.8|1062.6|1062.2|1062.8|1062.4|1062|1061.8|4569
1616487520000|2021-03-23 08:18:40|1062.8|1062.4|1063|1062.6|1063.2|1062.6|1062|1061.8|15541
1616487530000|2021-03-23 08:18:50|1063.2|1062.8|1063|1062.4|1063.2|1062.8|1062.8|1062.2|500
1616487540000|2021-03-23 08:19:00|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.2|0
1616487550000|2021-03-23 08:19:10|1063.2|1062.6|1063.2|1062.6|1063.4|1063|1063.2|1062.6|4806
1616487560000|2021-03-23 08:19:20|1063|1062.4|1062.2|1061.8|1063|1062.6|1062.2|1061.8|164
1616487570000|2021-03-23 08:19:30|1062.4|1062|1062|1061.4|1062.4|1062|1061.8|1061.2|1284
1616487580000|2021-03-23 08:19:40|1062.2|1061.6|1061.8|1061.2|1062.6|1061.8|1061.6|1061.2|3975
1616487590000|2021-03-23 08:19:50|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|54
1616487600000|2021-03-23 08:20:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.8|1060.2|338
1616487610000|2021-03-23 08:20:10|1060.6|1060.2|1060.6|1060|1060.8|1060.4|1060.6|1060|59
1616487620000|2021-03-23 08:20:20|1060.4|1059.6|1060.2|1059.6|1060.4|1059.6|1060|1059.6|327
1616487630000|2021-03-23 08:20:30|1060||1060||1060||1060||0
1616487640000|2021-03-23 08:20:40|1060.2|1059.8|1060.6|1060|1060.6|1060|1060.2|1059.6|9910
1616487650000|2021-03-23 08:20:50|1060.4|1059.6|1060|1059.4|1060.4|1059.6|1060|1059.4|0
1616487660000|2021-03-23 08:21:00|1059.8|1059.2|1059.8|1059.2|1060.2|1059.4|1059.4|1059|1259
1616487670000|2021-03-23 08:21:10|1060|1059.4|1061|1060.4|1061.2|1060.8|1060|1059.4|1368
1616487680000|2021-03-23 08:21:20|1060.8|1060.2|1060.6|1059.8|1060.8|1060.2|1060.2|1059.4|850
1616487690000|2021-03-23 08:21:30|1060.4|1060|1060.6|1060|1060.6|1060|1060.4|1059.8|0
1616487700000|2021-03-23 08:21:40|1060.4|1059.8|1060|1059.4|1060.4|1059.8|1059.8|1059.4|0
1616487710000|2021-03-23 08:21:50|1060.2|1059.6|1060.2|1059.4|1060.6|1060|1060.2|1059.4|5200
1616487720000|2021-03-23 08:22:00|1060.4|1059.6|1059.8|1059.2|1060.4|1059.6|1059.6|1059.2|410
1616487730000|2021-03-23 08:22:10|1060|1059.4|1060.6|1060|1060.8|1060.4|1060|1059.2|9322
1616487740000|2021-03-23 08:22:20|1060.8|1060.2|1059.8|1059.4|1060.8|1060.2|1059.8|1059.4|2494
1616487750000|2021-03-23 08:22:30|1060|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059.2|2000
1616487760000|2021-03-23 08:22:40|1059.6|1059.2|1060.2|1059.6|1060.2|1059.6|1059.6|1059|403
1616487770000|2021-03-23 08:22:50|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|150
1616487780000|2021-03-23 08:23:00|1060.4|1059.8|1059.8|1059.4|1060.8|1060.2|1059.8|1059|2301
1616487800000|2021-03-23 08:23:20|1059.6|1059.6|1059.6|1059.2|1059.6|1059.6|1059.6|1059|1840
1616487810000|2021-03-23 08:23:30||1059||1059.2||1059.2||1059|0
1616487820000|2021-03-23 08:23:40|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.6|1059|2164
1616487830000|2021-03-23 08:23:50||1059.4||1059.6||1059.6||1059.2|0
1616487840000|2021-03-23 08:24:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1616487850000|2021-03-23 08:24:10|1060|1059.6|1059.8|1059.4|1060.6|1060|1059.8|1059.4|11000
1616487860000|2021-03-23 08:24:20|1060|1059.6|1060.8|1060.2|1060.8|1060.2|1060|1059.6|500
1616487870000|2021-03-23 08:24:30|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.2|0
1616487880000|2021-03-23 08:24:40|1060.6|1060.2|1061.2|1060.8|1061.2|1060.8|1060.6|1060|1087
1616487890000|2021-03-23 08:24:50|1061.4|1061|1061|1060.6|1061.6|1061|1061|1060.4|19985
1616487900000|2021-03-23 08:25:00|1060.8|1060.4|1061|1060.6|1061.2|1060.6|1060.6|1060.4|633
1616487910000|2021-03-23 08:25:10|1061.2|1060.8|1061|1060.4|1061.4|1060.8|1060.8|1060.4|461
1616487920000|2021-03-23 08:25:20||1060.6||1060.4||1060.6||1060.4|89
1616487930000|2021-03-23 08:25:30|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|389
1616487940000|2021-03-23 08:25:40|1060.8|1060.4|1060|1059.4|1060.8|1060.4|1060|1059.4|2009
1616487950000|2021-03-23 08:25:50|1060.2|1059.2|1060.6|1060|1060.6|1060|1060.2|1059.2|1435
1616487960000|2021-03-23 08:26:00|1060.4|1059.8|1059.8|1059.2|1060.4|1059.8|1059.6|1059|0
1616487970000|2021-03-23 08:26:10|1060|1059.4|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|0
1616487980000|2021-03-23 08:26:20|1060|1059.4|1059.6|1059.2|1060.6|1060|1059.6|1059.2|0
1616487990000|2021-03-23 08:26:30|1059.8|1059.6|1059.8|1059.2|1059.8|1059.6|1059.8|1059.2|893
1616488000000|2021-03-23 08:26:40|1059.6|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|0
1616488010000|2021-03-23 08:26:50|1059.4||1059.2||1059.4||1059.2||0
1616488020000|2021-03-23 08:27:00|1059.4|1058.8|1058.6|1058.2|1059.4|1058.8|1058.4|1058.2|2753
1616488030000|2021-03-23 08:27:10|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.4|1057.8|1481
1616488040000|2021-03-23 08:27:20|1058.8||1058.8||1058.8||1058.8||0
1616488050000|2021-03-23 08:27:30|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|707
1616488060000|2021-03-23 08:27:40|1059|1058.6|1059.4|1058.8|1059.6|1058.8|1058.8|1058.2|3559
1616488070000|2021-03-23 08:27:50|1059.6|1059|1059.8|1059.2|1059.8|1059.2|1059.6|1059|181
1616488080000|2021-03-23 08:28:00|1060|1059.4|1061.2|1060.6|1061.2|1060.6|1060|1059.4|21686
1616488090000|2021-03-23 08:28:10|1061|1060.4|1060.4|1059.8|1061.2|1060.6|1060.2|1059.6|0
1616488100000|2021-03-23 08:28:20|1060.6|1060|1060.4|1060|1060.8|1060.2|1060.4|1059.8|226
1616488110000|2021-03-23 08:28:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|1434
1616488120000|2021-03-23 08:28:40|1059.8|1059.4|1059.4|1058.8|1059.8|1059.4|1059.2|1058.6|1434
1616488130000|2021-03-23 08:28:50|1059.2|1059|1059.8|1059.2|1059.8|1059.2|1059.2|1058.8|602
1616488140000|2021-03-23 08:29:00|1059.6|1059|1059|1058.4|1059.6|1059|1059|1058.4|2000
1616488150000|2021-03-23 08:29:10|1058.8|1058.6|1058.6|1058|1058.8|1058.6|1058.6|1058|644
1616488160000|2021-03-23 08:29:20|1058.4|1057.8|1058.2|1057.6|1058.6|1057.8|1058.2|1057.6|2500
1616488170000|2021-03-23 08:29:30|1058.4|1057.8|1057.8|1057.2|1058.6|1058|1057.8|1057.2|200
1616488180000|2021-03-23 08:29:40|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|200
1616488190000|2021-03-23 08:29:50|1057.8|1057.4|1057.4|1056.8|1058|1057.4|1057.4|1056.8|1862
1616488200000|2021-03-23 08:30:00|1057.2|1056.6|1057.6|1057.2|1057.6|1057.2|1056.8|1056|7985
1616488210000|2021-03-23 08:30:10||1057.4||1057||1057.4||1057|0
1616488220000|2021-03-23 08:30:20|1057.4|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1056.8|0
1616488230000|2021-03-23 08:30:30|1057.2|1056.8|1057.2|1057|1057.2|1057|1057.2|1056.8|473
1616488240000|2021-03-23 08:30:40|1057.4|1056.8|1056.8|1056.4|1057.4|1057|1056.8|1056.4|1401
1616488250000|2021-03-23 08:30:50|1057|1056.2|1057|1056.4|1057.2|1056.8|1057|1056.2|320
1616488260000|2021-03-23 08:31:00|1056.8|1056.2|1056.2|1055.6|1056.8|1056.2|1055.8|1055.2|3400
1616488270000|2021-03-23 08:31:10|1056.4|1056.2|1055.6|1055.2|1056.4|1056.2|1055.6|1055.2|4954
1616488280000|2021-03-23 08:31:20|1055.4|1055|1055.4|1054.8|1055.8|1055.4|1055|1054.4|3077
1616488290000|2021-03-23 08:31:30|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|0
1616488300000|2021-03-23 08:31:40|1054.8|1054.4|1054.8|1054.2|1054.8|1054.6|1054.8|1054.2|2337
1616488310000|2021-03-23 08:31:50|1055|1054.4|1055|1054.6|1055.2|1054.8|1055|1054.4|1701
1616488320000|2021-03-23 08:32:00|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.2|0
1616488330000|2021-03-23 08:32:10|1054.6|1054.2|1055|1054.4|1055|1054.8|1054.6|1054.2|4963
1616488340000|2021-03-23 08:32:20|1054.8|1054.2|1054|1053.6|1054.8|1054.4|1054|1053.6|5445
1616488350000|2021-03-23 08:32:30|1053.8|1053.4|1054|1053.6|1054.2|1053.8|1053.8|1053.2|651
1616488360000|2021-03-23 08:32:40||1053.4||1053.4||1053.4||1053.4|0
1616488380000|2021-03-23 08:33:00|1054.2|1053.6|1053.4|1052.8|1054.2|1053.8|1053.2|1052.8|7458
1616488400000|2021-03-23 08:33:20|1053.2|1053|1053.4|1053|1053.6|1053.2|1053.2|1053|4491
1616488410000|2021-03-23 08:33:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|756
1616488420000|2021-03-23 08:33:40|1052.8|1052.4|1052.8|1052.2|1053|1052.4|1052.6|1052|5000
1616488430000|2021-03-23 08:33:50|1052.6||1052.8||1052.8||1052.6||0
1616488440000|2021-03-23 08:34:00|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.2|1051.6|5436
1616488450000|2021-03-23 08:34:10|1052.6|1052|1052.6|1052.2|1052.8|1052.2|1052.4|1051.8|1323
1616488460000|2021-03-23 08:34:20|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|200
1616488470000|2021-03-23 08:34:30|1051.8|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|0
1616488480000|2021-03-23 08:34:40|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|1000
1616488490000|2021-03-23 08:34:50|1052.2|1051.8|1051.8|1051.4|1052.4|1052|1051.8|1051.4|522
1616488500000|2021-03-23 08:35:00|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|182
1616488510000|2021-03-23 08:35:10|1052.2|1051.8|1051.4|1051|1052.2|1051.8|1051.4|1051|2941
1616488520000|2021-03-23 08:35:20|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1616488540000|2021-03-23 08:35:40||1051.4||1051.4||1051.4||1051.2|0
1616488550000|2021-03-23 08:35:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1616488560000|2021-03-23 08:36:00|1052|1051.6|1052.4|1052.2|1052.6|1052.2|1052|1051.6|787
1616488570000|2021-03-23 08:36:10|1052.2|1052|1052.6|1052.2|1052.8|1052.4|1052.2|1051.8|1574
1616488580000|2021-03-23 08:36:20|1052.8||1052.6||1052.8||1052.6||0
1616488590000|2021-03-23 08:36:30|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1710
1616488600000|2021-03-23 08:36:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|1017
1616488610000|2021-03-23 08:36:50|1053.2|1052.8|1052.6|1052.4|1053.2|1052.8|1052.6|1052.4|101
1616488620000|2021-03-23 08:37:00|1052.8|1052.6|1054|1053.4|1054|1053.4|1052.8|1052.6|556
1616488630000|2021-03-23 08:37:10|1054.2|1054|1054.4|1053.8|1054.4|1054|1054|1053.6|5859
1616488640000|2021-03-23 08:37:20|1054.2||1054.4||1054.6||1054.2||0
1616488650000|2021-03-23 08:37:30|1054.6||1054.6||1054.6||1054.6||0
1616488660000|2021-03-23 08:37:40|1054.4|1053.6|1054|1053.6|1054.4|1053.6|1054|1053.6|1434
1616488690000|2021-03-23 08:38:10|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.2|380
1616488710000|2021-03-23 08:38:30|1054.2|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1616488730000|2021-03-23 08:38:50|1054|1053.6|1053.6|1053|1054|1053.6|1053.2|1052.8|6931
1616488740000|2021-03-23 08:39:00|1053.8|1053.2|1054.2|1053.8|1054.2|1053.8|1053.8|1053.2|70
1616488750000|2021-03-23 08:39:10|1054.4|1054|1054.6|1054.2|1054.8|1054.4|1054.4|1054|11608
1616488760000|2021-03-23 08:39:20|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.4|1054|200
1616488770000|2021-03-23 08:39:30|1054.6|1054|1054.2|1053.8|1054.8|1054|1054.2|1053.8|677
1616488780000|2021-03-23 08:39:40|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.6|475
1616488790000|2021-03-23 08:39:50||1053.8||1053.8||1053.8||1053.8|0
1616488800000|2021-03-23 08:40:00|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|1445
1616488810000|2021-03-23 08:40:10|1054.4|1054|1055.4|1055|1055.6|1055|1054.4|1054|1159
1616488820000|2021-03-23 08:40:20|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|540
1616488830000|2021-03-23 08:40:30|1055.6||1055.6||1055.6||1055.6||0
1616488840000|2021-03-23 08:40:40|1055.8|1055|1055.4|1055|1055.8|1055.2|1055.4|1055|0
1616488850000|2021-03-23 08:40:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|1424
1616488860000|2021-03-23 08:41:00|1055.2|1054.8|1055.4|1054.6|1055.4|1054.8|1055|1054.6|540
1616488870000|2021-03-23 08:41:10|1055.6|1054.8|1055|1054.4|1056|1055.4|1055|1054.4|3250
1616488880000|2021-03-23 08:41:20|1054.8|1054.2|1055.4|1054.8|1055.4|1054.8|1054.6|1054|3013
1616488890000|2021-03-23 08:41:30|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|40
1616488900000|2021-03-23 08:41:40|1056|1055.4|1056|1055.6|1056.2|1055.6|1056|1055.4|84
1616488910000|2021-03-23 08:41:50|1056.2||1056.2||1056.2||1056.2||0
1616488920000|2021-03-23 08:42:00|1056.4|1055.8|1056.8|1056.4|1056.8|1056.4|1056.4|1055.8|0
1616488930000|2021-03-23 08:42:10|1057|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|0
1616488940000|2021-03-23 08:42:20|1056.8|1056.2|1057.2|1056.8|1057.4|1057|1056.6|1056.2|4449
1616488950000|2021-03-23 08:42:30|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|500
1616488960000|2021-03-23 08:42:40|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|1232
1616488970000|2021-03-23 08:42:50|1057|1056.6|1057.2|1056.4|1057.4|1056.8|1057|1056.4|831
1616488990000|2021-03-23 08:43:10|1057|1056.2|1056.8|1056.2|1057|1056.4|1056.4|1056.2|1316
1616489000000|2021-03-23 08:43:20|1056.6|1056.4|1056.2|1055.8|1056.6|1056.4|1056|1055.6|3529
1616489010000|2021-03-23 08:43:30|1056|1056|1056|1055.8|1056.2|1056|1056|1055.8|1177
1616489020000|2021-03-23 08:43:40|1056.2|1056|1057|1056.4|1057|1056.6|1056.2|1056|1857
1616489030000|2021-03-23 08:43:50|1056.8||1056.8||1056.8||1056.6||0
1616489040000|2021-03-23 08:44:00|1057||1057||1057||1057||0
1616489050000|2021-03-23 08:44:10||1056.6||1056.6||1056.6||1056.6|0
1616489060000|2021-03-23 08:44:20|1057.2|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|0
1616489070000|2021-03-23 08:44:30|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1452
1616489080000|2021-03-23 08:44:40|1057.2||1056.8||1057.2||1056.8||0
1616489090000|2021-03-23 08:44:50||1056.4||1056.4||1056.4||1056.4|474
1616489100000|2021-03-23 08:45:00|1056.6|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056.2|1300
1616489110000|2021-03-23 08:45:10|1056.6|1056.4|1056|1055.8|1056.6|1056.4|1056|1055.8|2464
1616489120000|2021-03-23 08:45:20|1055.8|1055.6|1055.4|1054.8|1055.8|1055.6|1055.4|1054.8|4139
1616489130000|2021-03-23 08:45:30|1055.6|1055|1055.8|1055.6|1055.8|1055.6|1055.4|1055|4600
1616489140000|2021-03-23 08:45:40|1055.6|1055.4|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|474
1616489150000|2021-03-23 08:45:50|1055.8|1055.4|1056.2|1055.8|1056.4|1055.8|1055.8|1055.4|308
1616489160000|2021-03-23 08:46:00|1056.4|1056|1056.8|1056.4|1057|1056.4|1056.4|1056|3645
1616489170000|2021-03-23 08:46:10||1056.2||1056.2||1056.2||1056.2|0
1616489180000|2021-03-23 08:46:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|951
1616489190000|2021-03-23 08:46:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.6|948
1616489200000|2021-03-23 08:46:40|1055.8|1055.4|1055.4|1055|1055.8|1055.6|1055.2|1054.8|17993
1616489210000|2021-03-23 08:46:50|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|816
1616489230000|2021-03-23 08:47:10|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.6|1422
1616489240000|2021-03-23 08:47:20|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|444
1616489250000|2021-03-23 08:47:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|1262
1616489260000|2021-03-23 08:47:40|1055.6|1055.2|1054.4|1054|1055.6|1055.2|1054.4|1054|4366
1616489270000|2021-03-23 08:47:50|1054.6|1054.2|1055|1054.6|1055|1054.6|1054.4|1054.2|4840
1616489280000|2021-03-23 08:48:00|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1616489290000|2021-03-23 08:48:10|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|0
1616489300000|2021-03-23 08:48:20|1055.6|1055.2|1056.2|1055.6|1056.2|1055.6|1055.6|1055.2|750
1616489310000|2021-03-23 08:48:30|1056.4|1055.8|1056.6|1056|1056.6|1056|1056.4|1055.8|0
1616489320000|2021-03-23 08:48:40|1056.4|1056.2|1056.8|1056.4|1056.8|1056.4|1056.4|1056.2|0
1616489330000|2021-03-23 08:48:50|1057|1056.6|1057.4|1057|1057.4|1057|1056.6|1056.4|2325
1616489340000|2021-03-23 08:49:00||1057.2||1057.2||1057.2||1057.2|0
1616489350000|2021-03-23 08:49:10|1057.2|1057|1056.6|1056.4|1057.2|1057|1056.6|1056.4|2370
1616489360000|2021-03-23 08:49:20|1056.8|1056.2|1056.6|1056.2|1057|1056.2|1056.4|1056.2|1799
1616489370000|2021-03-23 08:49:30|1056.8|1056.8|1056.6|1056.2|1057.4|1057|1056.6|1056.2|1871
1616489380000|2021-03-23 08:49:40|1056.8|1056|1056.6|1056|1056.8|1056|1056.4|1056|1323
1616489390000|2021-03-23 08:49:50|1056.8|1056.2|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|915
1616489400000|2021-03-23 08:50:00|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|1785
1616489420000|2021-03-23 08:50:20|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|2432
1616489440000|2021-03-23 08:50:40|1056.8|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.2|1260
1616489450000|2021-03-23 08:50:50|1056.8|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.4|657
1616489460000|2021-03-23 08:51:00|1057||1057.2||1057.2||1057||0
1616489470000|2021-03-23 08:51:10|1057|1056.2|1056.4|1056.2|1057|1056.2|1056.4|1056.2|1747
1616489480000|2021-03-23 08:51:20|1056.6|1056.4|1056.4|1056.2|1056.6|1056.4|1056.4|1056.2|3271
1616489490000|2021-03-23 08:51:30|1056.6|1056.4|1056.4|1055.8|1056.6|1056.4|1056.2|1055.8|6471
1616489500000|2021-03-23 08:51:40|1056.2|1055.6|1055.8|1055.6|1056.2|1055.6|1055.8|1055.6|2847
1616489510000|2021-03-23 08:51:50|1056|1056|1055.8|1055.6|1056.4|1056|1055.8|1055.6|1266
1616489520000|2021-03-23 08:52:00||1055.4||1055.4||1055.4||1055.4|0
1616489530000|2021-03-23 08:52:10|1056|1055.6|1056.4|1055.8|1056.4|1056|1056|1055.6|4931
1616489540000|2021-03-23 08:52:20|1056.2|1055.6|1055.2|1055|1056.2|1055.6|1055.2|1055|3718
1616489550000|2021-03-23 08:52:30|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|1194
1616489580000|2021-03-23 08:53:00|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1616489590000|2021-03-23 08:53:10|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|0
1616489610000|2021-03-23 08:53:30|1055.2||1055.2||1055.2||1055||0
1616489620000|2021-03-23 08:53:40|1055||1055.2||1055.2||1055||0
1616489630000|2021-03-23 08:53:50|1055||1055||1055||1055||0
1616489640000|2021-03-23 08:54:00||1054.8||1054.6||1054.8||1054.6|0
1616489650000|2021-03-23 08:54:10|1055.2|1055|1055.2|1054.8|1055.4|1055.2|1055.2|1054.8|6399
1616489660000|2021-03-23 08:54:20|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|1010
1616489670000|2021-03-23 08:54:30|1054.8||1054.6||1054.8||1054.6||0
1616489680000|2021-03-23 08:54:40|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.6|1054.2|259
1616489690000|2021-03-23 08:54:50|1054.8|1054.4|1055|1054.2|1055|1054.4|1054.6|1054.2|500
1616489700000|2021-03-23 08:55:00|1055.2|1054.4|1055.2|1054.8|1055.6|1055|1055.2|1054.4|3553
1616489710000|2021-03-23 08:55:10|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.6|1054.2|3478
1616489720000|2021-03-23 08:55:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|0
1616489730000|2021-03-23 08:55:30|1054.8|1054|1053.6|1053.2|1054.8|1054|1053.6|1053.2|4435
1616489740000|2021-03-23 08:55:40||1053||1053.2||1053.2||1053|0
1616489750000|2021-03-23 08:55:50|1053.8||1053.8||1053.8||1053.8||0
1616489760000|2021-03-23 08:56:00|1053.4|1053.4|1053.2|1052.8|1053.4|1053.4|1052.8|1052.6|7968
1616489770000|2021-03-23 08:56:10|1053.4|1053|1053.8|1053.4|1053.8|1053.4|1053.4|1053|103
1616489780000|2021-03-23 08:56:20|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.4|1053|5375
1616489790000|2021-03-23 08:56:30||1053.6||1053.6||1053.6||1053.6|0
1616489800000|2021-03-23 08:56:40|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|0
1616489810000|2021-03-23 08:56:50|1054.6|1054|1055|1054.6|1055|1054.6|1054.6|1054|1518
1616489830000|2021-03-23 08:57:10|1054.8|1054.4|1054.2|1053.8|1054.8|1054.4|1054|1053.8|2490
1616489840000|2021-03-23 08:57:20|1054.4|1054|1053.8|1053.4|1054.4|1054|1053.8|1053.4|5654
1616489850000|2021-03-23 08:57:30|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|29
1616489860000|2021-03-23 08:57:40|1054|1053.6|1054|1053.8|1054|1053.8|1054|1053.6|1648
1616489870000|2021-03-23 08:57:50|1054.2||1054.2||1054.2||1054.2||0
1616489880000|2021-03-23 08:58:00|1054.4|1054|1054|1053.6|1054.6|1054.2|1054|1053.6|8377
1616489890000|2021-03-23 08:58:10|1054.2|1054|1053.8|1053.4|1054.2|1054|1053.8|1053.4|2833
1616489900000|2021-03-23 08:58:20|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1705
1616489910000|2021-03-23 08:58:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|3524
1616489920000|2021-03-23 08:58:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.2|2845
1616489930000|2021-03-23 08:58:50|1054.2|1053.4|1053.8|1053.4|1054.4|1054|1053.8|1053.4|2985
1616489940000|2021-03-23 08:59:00|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.4|1053|189
1616489950000|2021-03-23 08:59:10|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1616489960000|2021-03-23 08:59:20|1054||1054||1054||1054||0
1616489970000|2021-03-23 08:59:30|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|1488
1616489980000|2021-03-23 08:59:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1616489990000|2021-03-23 08:59:50|1053.4|1053|1053.2|1053|1053.4|1053|1053.2|1053|815
1616490000000|2021-03-23 09:00:00|1053|1052.8|1053.4|1052.8|1053.4|1053.2|1052.8|1052.4|12425
1616490010000|2021-03-23 09:00:10|1053.6|1053|1053|1052.8|1054|1053.4|1053|1052.8|7151
1616490020000|2021-03-23 09:00:20|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|2279
1616490030000|2021-03-23 09:00:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|500
1616490040000|2021-03-23 09:00:40|1052.6|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052|467
1616490050000|2021-03-23 09:00:50|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|1926
1616490060000|2021-03-23 09:01:00|1052|1052|1051.6|1051.2|1052|1052|1051.6|1051.2|8617
1616490070000|2021-03-23 09:01:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|296
1616490080000|2021-03-23 09:01:20|1051.8|1051.4|1051.2|1050.8|1051.8|1051.4|1050.8|1050.6|12975
1616490090000|2021-03-23 09:01:30|1051.4|1051|1052.2|1051.6|1052.2|1052|1051.4|1051|5361
1616490100000|2021-03-23 09:01:40|1052||1052.2||1052.2||1052||100
1616490110000|2021-03-23 09:01:50|1052.4|1051.8|1052.8|1052.4|1052.8|1052.4|1052.4|1051.8|2457
1616490120000|2021-03-23 09:02:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|4909
1616490130000|2021-03-23 09:02:10|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|506
1616490140000|2021-03-23 09:02:20|1052.4|1052|1052.6|1052|1052.6|1052|1052.2|1052|887
1616490150000|2021-03-23 09:02:30|1052.8|1052.2|1052.6|1052.2|1052.8|1052.4|1052.4|1052|47
1616490170000|2021-03-23 09:02:50|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|1014
1616490180000|2021-03-23 09:03:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.6|1052.6|1052.2|1175
1616490190000|2021-03-23 09:03:10|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|2232
1616490200000|2021-03-23 09:03:20|1053|1052.4|1053.2|1052.6|1053.4|1052.6|1053|1052.4|723
1616490210000|2021-03-23 09:03:30|1053.4|1052.8|1053.6|1053|1053.6|1053.2|1053.4|1052.8|802
1616490220000|2021-03-23 09:03:40||1053.2||1053||1053.2||1053|0
1616490230000|2021-03-23 09:03:50||1053.2||1053||1053.4||1053|288
1616490240000|2021-03-23 09:04:00|1053.4|1053.2|1053|1052.6|1053.4|1053.2|1053|1052.6|1636
1616490250000|2021-03-23 09:04:10|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|1579
1616490260000|2021-03-23 09:04:20||1052.8||1052.8||1052.8||1052.6|0
1616490270000|2021-03-23 09:04:30|1053.2|1053|1052.8|1052.6|1053.2|1053|1052.8|1052.6|800
1616490280000|2021-03-23 09:04:40|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|1000
1616490300000|2021-03-23 09:05:00|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.4|1837
1616490310000|2021-03-23 09:05:10|1052.6|1052.2|1053.2|1052.6|1053.2|1052.8|1052.4|1052.2|4580
1616490320000|2021-03-23 09:05:20|1053||1053||1053.2||1053||0
1616490330000|2021-03-23 09:05:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|822
1616490350000|2021-03-23 09:05:50|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.6|1638
1616490360000|2021-03-23 09:06:00|1052.2|1051.8|1052.2|1051.8|1052.6|1052.2|1052.2|1051.6|522
1616490370000|2021-03-23 09:06:10|1052|1051.6|1051.8|1051.4|1052.2|1051.8|1051.8|1051.2|32
1616490380000|2021-03-23 09:06:20|1052|1051.6|1052.6|1052|1052.6|1052.2|1052|1051.4|11871
1616490390000|2021-03-23 09:06:30|1052.4|1052.2|1052|1051.6|1052.4|1052.2|1051.8|1051.4|49952
1616490400000|2021-03-23 09:06:40|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|2326
1616490410000|2021-03-23 09:06:50|1052.2||1052.2||1052.2||1052||0
1616490420000|2021-03-23 09:07:00|1052||1052.2||1052.2||1051.8||0
1616490430000|2021-03-23 09:07:10|1052|1051.6|1051.6|1051.2|1052|1051.8|1051.6|1051.2|1190
1616490440000|2021-03-23 09:07:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|522
1616490450000|2021-03-23 09:07:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|4011
1616490460000|2021-03-23 09:07:40|1051|1050.6|1050.6|1050.4|1051|1050.6|1050.6|1050.2|9542
1616490470000|2021-03-23 09:07:50|1050.8|1050.6|1051.4|1051|1051.4|1051.2|1050.8|1050.6|2195
1616490480000|2021-03-23 09:08:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|0
1616490490000|2021-03-23 09:08:10|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1051.2|1050.6|1814
1616490500000|2021-03-23 09:08:20|1051|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.8|826
1616490510000|2021-03-23 09:08:30|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|2526
1616490520000|2021-03-23 09:08:40|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1050.8|1050.4|2139
1616490530000|2021-03-23 09:08:50|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|25
1616490540000|2021-03-23 09:09:00|1051|1050.6|1051.8|1051.4|1052.2|1051.8|1051|1050.6|4787
1616490550000|2021-03-23 09:09:10|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|500
1616490560000|2021-03-23 09:09:20|1051.6|1051.6|1051.6|1051.2|1051.6|1051.6|1051.6|1051.2|1341
1616490570000|2021-03-23 09:09:30|1051.8||1051.6||1051.8||1051.6||0
1616490580000|2021-03-23 09:09:40|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|348
1616490600000|2021-03-23 09:10:00|1051.8|1051.4|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|2879
1616490610000|2021-03-23 09:10:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|39
1616490620000|2021-03-23 09:10:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|776
1616490630000|2021-03-23 09:10:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|133
1616490640000|2021-03-23 09:10:40|1052.2|1051.8|1052.4|1052.2|1052.4|1052.2|1052.2|1051.8|1510
1616490650000|2021-03-23 09:10:50|1052.2|1052|1052|1051.8|1052.4|1052.2|1052|1051.6|1358
1616490660000|2021-03-23 09:11:00|1051.8|1051.6|1051.8|1051.4|1052.2|1052|1051.6|1051.4|10928
1616490670000|2021-03-23 09:11:10|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.4|400
1616490680000|2021-03-23 09:11:20|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|7314
1616490690000|2021-03-23 09:11:30|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|0
1616490700000|2021-03-23 09:11:40|1051.8|1051.2|1051.8|1051.4|1052.2|1051.8|1051.8|1051.2|800
1616490730000|2021-03-23 09:12:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|25
1616490740000|2021-03-23 09:12:20|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|3602
1616490750000|2021-03-23 09:12:30|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1050.8|0
1616490760000|2021-03-23 09:12:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|809
1616490770000|2021-03-23 09:12:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1050.8|1110
1616490780000|2021-03-23 09:13:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|0
1616490790000|2021-03-23 09:13:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|250
1616490810000|2021-03-23 09:13:30|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1616490820000|2021-03-23 09:13:40|1051.4|1051|1051.6|1051|1052|1051.6|1051.4|1051|3184
1616490830000|2021-03-23 09:13:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|500
1616490840000|2021-03-23 09:14:00|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|2892
1616490850000|2021-03-23 09:14:10|1052|1051.6|1051.6|1051.4|1052|1052|1051.4|1051.2|5037
1616490860000|2021-03-23 09:14:20|1051.8|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|1812
1616490870000|2021-03-23 09:14:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|109
1616490900000|2021-03-23 09:15:00|1052|1051.6|1051.8|1051.4|1052.2|1051.6|1051.8|1051.4|0
1616490910000|2021-03-23 09:15:10|1051.6||1051.6||1051.6||1051.6||0
1616490920000|2021-03-23 09:15:20|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1050.8|2562
1616490940000|2021-03-23 09:15:40|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1051|1050.4|1201
1616490950000|2021-03-23 09:15:50|1050.8|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|2113
1616490960000|2021-03-23 09:16:00|1050.8|1050.4|1051.2|1050.8|1051.4|1050.8|1050.8|1050.4|305
1616490970000|2021-03-23 09:16:10|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|886
1616490980000|2021-03-23 09:16:20||1050.4||1050.6||1050.6||1050.4|0
1616491000000|2021-03-23 09:16:40|1051.2||1051.2||1051.2||1051.2||0
1616491010000|2021-03-23 09:16:50|1051|1050.8|1050.8|1050.4|1051.2|1051|1050.8|1050.4|4607
1616491020000|2021-03-23 09:17:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|295
1616491030000|2021-03-23 09:17:10|1051.2||1051.2||1051.2||1051.2||0
1616491050000|2021-03-23 09:17:30|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|979
1616491080000|2021-03-23 09:18:00|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|532
1616491090000|2021-03-23 09:18:10|1051.8|1051.2|1051.6|1051.2|1052|1051.6|1051.6|1051.2|555
1616491100000|2021-03-23 09:18:20|1051.4|1051.4|1051.4|1050.8|1051.4|1051.4|1051.4|1050.8|4134
1616491110000|2021-03-23 09:18:30|1051.2|1051|1050.8|1050.4|1051.4|1051|1050.4|1050|8846
1616491120000|2021-03-23 09:18:40|1051|1050.6|1051.4|1050.8|1051.4|1051|1051|1050.6|1425
1616491130000|2021-03-23 09:18:50|1051.2|1050.6|1051|1050.6|1051.4|1050.6|1051|1050.6|691
1616491150000|2021-03-23 09:19:10|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.4|1050|6836
1616491160000|2021-03-23 09:19:20|1050.8|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|1190
1616491170000|2021-03-23 09:19:30|1051.2|1051|1051|1050.6|1051.4|1051|1051|1050.6|1562
1616491180000|2021-03-23 09:19:40|1051.2||1051||1051.2||1051||50
1616491190000|2021-03-23 09:19:50|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.4|1050|6224
1616491200000|2021-03-23 09:20:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|734
1616491210000|2021-03-23 09:20:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|1768
1616491220000|2021-03-23 09:20:20|1050.6|1050.2|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|0
1616491230000|2021-03-23 09:20:30|1051|1050.4|1050.4|1050|1051.2|1050.8|1050.4|1050|521
1616491240000|2021-03-23 09:20:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1616491260000|2021-03-23 09:21:00|1050.8|1050|1050.4|1050|1050.8|1050|1050.2|1050|1214
1616491280000|2021-03-23 09:21:20|1050|1049.8|1050.2|1049.8|1050.2|1050|1049.8|1049.4|9079
1616491290000|2021-03-23 09:21:30|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050|1049.6|0
1616491300000|2021-03-23 09:21:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|1732
1616491310000|2021-03-23 09:21:50|1051.4|1051|1051.4|1050.8|1051.4|1051|1051|1050.8|494
1616491320000|2021-03-23 09:22:00|1051.6|1051|1051.4|1051.2|1051.8|1051.2|1051.4|1051|0
1616491330000|2021-03-23 09:22:10|1051.2|1051|1051.8|1051.4|1051.8|1051.4|1051.2|1051|2500
1616491340000|2021-03-23 09:22:20|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|441
1616491350000|2021-03-23 09:22:30|1052|1051.4|1052.4|1052.2|1052.4|1052.2|1052|1051.4|4182
1616491360000|2021-03-23 09:22:40|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|28
1616491370000|2021-03-23 09:22:50|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.4|1210
1616491380000|2021-03-23 09:23:00|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|1820
1616491400000|2021-03-23 09:23:20|1052.8|1052.4|1052.8|1052.2|1053|1052.6|1052.8|1052.2|1520
1616491410000|2021-03-23 09:23:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.4|1052|1816
1616491420000|2021-03-23 09:23:40|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1051.8|2044
1616491430000|2021-03-23 09:23:50|1052|1051.8|1051.8|1051.2|1052|1051.8|1051.6|1051.2|3091
1616491440000|2021-03-23 09:24:00|1051.6|1051|1051.2|1050.8|1051.8|1051|1051|1050.6|4057
1616491450000|2021-03-23 09:24:10|1051|1050.6|1051.8|1051.4|1051.8|1051.4|1051|1050.6|5461
1616491470000|2021-03-23 09:24:30|1052|1051.6|1052|1051.4|1052.2|1052|1052|1051.4|1769
1616491480000|2021-03-23 09:24:40|1051.8|1051.2|1051.4|1051|1051.8|1051.4|1051.2|1050.8|1268
1616491490000|2021-03-23 09:24:50|1051.2|1050.8|1052.2|1052|1052.2|1052|1051|1050.6|25562
1616491500000|2021-03-23 09:25:00|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|650
1616491510000|2021-03-23 09:25:10|1052.6|1052.2|1052.8|1052.4|1053.2|1052.6|1052.4|1052|3702
1616491520000|2021-03-23 09:25:20|1053|1052.6|1053.6|1053.4|1054|1053.6|1052.8|1052.6|10536
1616491530000|2021-03-23 09:25:30|1053.8|1053.6|1053.2|1052.6|1054.2|1053.8|1053|1052.6|31602
1616491540000|2021-03-23 09:25:40|1053.4|1052.8|1053.4|1053|1053.4|1053|1053.4|1052.8|481
1616491550000|2021-03-23 09:25:50|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.8|19
1616491560000|2021-03-23 09:26:00|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|11987
1616491570000|2021-03-23 09:26:10||1052.8||1052.6||1052.8||1052.6|450
1616491600000|2021-03-23 09:26:40|1053.2|1052.8|1053|1052.8|1053.4|1053.2|1053|1052.6|1118
1616491610000|2021-03-23 09:26:50|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|843
1616491640000|2021-03-23 09:27:20|1053|1052.6|1052.8|1052.6|1053|1052.8|1052.8|1052.6|1699
1616491650000|2021-03-23 09:27:30|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|2882
1616491660000|2021-03-23 09:27:40||1052||1052.2||1052.2||1052|0
1616491670000|2021-03-23 09:27:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|603
1616491680000|2021-03-23 09:28:00|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1616491690000|2021-03-23 09:28:10|1053.2|1052.4|1052.6|1052.2|1053.2|1052.4|1052.6|1052.2|1942
1616491700000|2021-03-23 09:28:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1052|560
1616491710000|2021-03-23 09:28:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1616491720000|2021-03-23 09:28:40||1052||1052.2||1052.2||1052|0
1616491730000|2021-03-23 09:28:50|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|564
1616491740000|2021-03-23 09:29:00|1052|1051.8|1050.8|1050.2|1052|1051.8|1050.8|1050.2|4837
1616491750000|2021-03-23 09:29:10|1050.6|1050.4|1049.4|1049.2|1050.6|1050.4|1049.4|1049|5162
1616491760000|2021-03-23 09:29:20|1049.6|1049.4|1049.4|1049|1049.8|1049.4|1049.2|1049|2052
1616491770000|2021-03-23 09:29:30|1049.6|1049.2|1049.8|1049.4|1050|1049.4|1049.6|1049.2|981
1616491790000|2021-03-23 09:29:50|1050|1049.6|1049.8|1049.4|1050.2|1049.6|1049.8|1049.4|0
1616491800000|2021-03-23 09:30:00|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.4|5000
1616491810000|2021-03-23 09:30:10|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.4|2866
1616491820000|2021-03-23 09:30:20|1049.4|1048.6|1049.4|1049|1049.4|1049.2|1048.8|1048.4|38753
1616491830000|2021-03-23 09:30:30|1049.8|1049.2|1050|1049.6|1050|1049.8|1049.4|1049|26494
1616491840000|2021-03-23 09:30:40|1050.2|1049.8|1050.4|1050|1050.6|1050.2|1049.8|1049.4|5215
1616491850000|2021-03-23 09:30:50|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.6|2077
1616491860000|2021-03-23 09:31:00|1050.2|1049.8|1049.8|1049.2|1050.2|1049.8|1049.6|1049.2|5539
1616491870000|2021-03-23 09:31:10|1050|1049.4|1050|1049.6|1050|1049.8|1050|1049.4|1679
1616491880000|2021-03-23 09:31:20|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.6|0
1616491890000|2021-03-23 09:31:30|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|500
1616491900000|2021-03-23 09:31:40|1050.8|1050.6|1051.8|1051.4|1052|1051.6|1050.8|1050.4|34925
1616491910000|2021-03-23 09:31:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|860
1616491920000|2021-03-23 09:32:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.6|1050.2|3773
1616491930000|2021-03-23 09:32:10|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|500
1616491940000|2021-03-23 09:32:20||1050.8||1050.8||1051||1050.8|757
1616491950000|2021-03-23 09:32:30|1051|1050|1050.8|1050.4|1051|1050.6|1050.2|1049.8|37086
1616491960000|2021-03-23 09:32:40|1051||1051||1051||1051||0
1616491970000|2021-03-23 09:32:50|1050.8||1051||1051||1050.8||0
1616491980000|2021-03-23 09:33:00|1050.8|1050.2|1050.6|1050.2|1050.8|1050.2|1050.4|1050.2|519
1616491990000|2021-03-23 09:33:10|1050.8||1050.8||1050.8||1050.8||0
1616492010000|2021-03-23 09:33:30|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.2|1687
1616492020000|2021-03-23 09:33:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|65
1616492030000|2021-03-23 09:33:50|1050.4||1050.4||1050.4||1050.4||0
1616492040000|2021-03-23 09:34:00|1050.2|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|4808
1616492050000|2021-03-23 09:34:10|1050.6|1050.2|1049.8|1049.4|1050.6|1050.2|1049.8|1049.4|7834
1616492060000|2021-03-23 09:34:20|1050|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|1370
1616492070000|2021-03-23 09:34:30|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.2|1048.8|5152
1616492090000|2021-03-23 09:34:50|1049.6|1049|1049.6|1049.2|1049.8|1049.2|1049.6|1048.8|500
1616492100000|2021-03-23 09:35:00|1049.4|1049|1049|1048.4|1049.4|1049.2|1048.8|1048.4|2200
1616492110000|2021-03-23 09:35:10|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|1099
1616492120000|2021-03-23 09:35:20|1049.2||1049.4||1049.4||1049.2||0
1616492130000|2021-03-23 09:35:30|1049.2|1048.6|1048.6|1048.4|1049.2|1048.6|1048.6|1048.4|1750
1616492140000|2021-03-23 09:35:40|1048.8||1048.8||1048.8||1048.8||399
1616492150000|2021-03-23 09:35:50|1049|1048.6|1049.6|1049|1049.6|1049.2|1049|1048.6|614
1616492160000|2021-03-23 09:36:00|1049.4|1048.8|1049.4|1049|1049.6|1049|1049.2|1048.8|615
1616492170000|2021-03-23 09:36:10|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|0
1616492180000|2021-03-23 09:36:20|1049.6||1049.8||1049.8||1049.6||0
1616492190000|2021-03-23 09:36:30|1050|1049.4|1050.2|1049.8|1050.4|1049.8|1050|1049.4|0
1616492200000|2021-03-23 09:36:40|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.6|0
1616492210000|2021-03-23 09:36:50|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|0
1616492220000|2021-03-23 09:37:00|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|500
1616492230000|2021-03-23 09:37:10|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.6|1049.4|1326
1616492250000|2021-03-23 09:37:30|1049.8||1049.8||1049.8||1049.8||0
1616492260000|2021-03-23 09:37:40|1049.6|1049.2|1050.4|1050.2|1050.4|1050.2|1049.6|1049.2|495
1616492270000|2021-03-23 09:37:50|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|315
1616492280000|2021-03-23 09:38:00|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.2|1049.8|30
1616492290000|2021-03-23 09:38:10|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|500
1616492300000|2021-03-23 09:38:20|1051|1050.6|1051|1050.8|1051.2|1050.8|1050.8|1050.6|3846
1616492310000|2021-03-23 09:38:30||1050.6||1050.6||1050.6||1050.6|259
1616492320000|2021-03-23 09:38:40|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|4989
1616492330000|2021-03-23 09:38:50|1050.6|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|2058
1616492340000|2021-03-23 09:39:00|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|6591
1616492350000|2021-03-23 09:39:10|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|7730
1616492360000|2021-03-23 09:39:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1516
1616492370000|2021-03-23 09:39:30|1049.4|1049|1050|1049.8|1050|1049.8|1049.4|1049|1439
1616492380000|2021-03-23 09:39:40|1050.2|1049.6|1049.4|1049|1050.2|1049.6|1049.4|1049|613
1616492390000|2021-03-23 09:39:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|1640
1616492400000|2021-03-23 09:40:00|1049|1048.6|1049.2|1048.6|1049.2|1048.8|1049|1048.6|1893
1616492410000|2021-03-23 09:40:10|1049|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048|500
1616492420000|2021-03-23 09:40:20||1048||1048||1048.2||1048|0
1616492430000|2021-03-23 09:40:30|1048.4|1048.2|1048|1047.6|1048.4|1048.2|1047.8|1047.6|20663
1616492440000|2021-03-23 09:40:40|1048.2|1047.8|1048.2|1048|1048.6|1048.2|1048.2|1047.8|2259
1616492450000|2021-03-23 09:40:50|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.6|1800
1616492460000|2021-03-23 09:41:00|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.4|1047|4977
1616492470000|2021-03-23 09:41:10|1048||1047.8||1048||1047.8||0
1616492480000|2021-03-23 09:41:20|1048|1047.6|1048.6|1048.2|1048.6|1048.2|1047.8|1047.6|0
1616492490000|2021-03-23 09:41:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|631
1616492500000|2021-03-23 09:41:40|1048.8|1048.4|1049.6|1049|1049.8|1049.2|1048.8|1048.4|3683
1616492510000|2021-03-23 09:41:50|1049.4|1048.8|1049.6|1049|1049.6|1049.2|1049.2|1048.8|2222
1616492520000|2021-03-23 09:42:00|1049.8|1049.2|1049.8|1049.4|1050|1049.6|1049.8|1049.2|461
1616492540000|2021-03-23 09:42:20|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049.4|1049|443
1616492550000|2021-03-23 09:42:30|1049.4|1048.8|1048.6|1048|1049.4|1048.8|1048.2|1048|4306
1616492560000|2021-03-23 09:42:40|1048.8|1048.2|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|500
1616492570000|2021-03-23 09:42:50|1049|1049|1049|1048.6|1049|1049|1049|1048.6|30
1616492580000|2021-03-23 09:43:00|1049.2|1048.8|1049.6|1049|1049.8|1049.2|1049.2|1048.8|0
1616492590000|2021-03-23 09:43:10|1049.4|1048.4|1049.4|1049|1049.4|1049.2|1048.6|1048.4|25740
1616492600000|2021-03-23 09:43:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616492610000|2021-03-23 09:43:30|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|532
1616492620000|2021-03-23 09:43:40|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|0
1616492630000|2021-03-23 09:43:50|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|489
1616492640000|2021-03-23 09:44:00|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.4|210
1616492650000|2021-03-23 09:44:10|1048.8|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|669
1616492660000|2021-03-23 09:44:20|1049.4||1049.2||1049.4||1049.2||0
1616492670000|2021-03-23 09:44:30|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|3918
1616492680000|2021-03-23 09:44:40||1048.8||1048.6||1048.8||1048.6|0
1616492700000|2021-03-23 09:45:00||1048.8||1048.6||1048.8||1048.6|38
1616492710000|2021-03-23 09:45:10|1049.2|1048.8|1049.6|1049.4|1049.6|1049.4|1049.2|1048.8|3256
1616492720000|2021-03-23 09:45:20|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|0
1616492730000|2021-03-23 09:45:30|1049.6||1049.8||1049.8||1049.6||0
1616492740000|2021-03-23 09:45:40|1049.6|1049|1049.4|1049|1049.6|1049|1049.2|1048.8|2391
1616492750000|2021-03-23 09:45:50|1049.2|1048.8|1049.2|1048.6|1049.2|1049|1049|1048.6|1100
1616492760000|2021-03-23 09:46:00|1049|1048.8|1049.2|1048.6|1049.4|1048.8|1049|1048.6|0
1616492770000|2021-03-23 09:46:10|1049|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|0
1616492780000|2021-03-23 09:46:20|1049.6|1049.2|1049.4|1049|1049.8|1049.4|1049.4|1048.8|1622
1616492790000|2021-03-23 09:46:30|1049.6|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|0
1616492800000|2021-03-23 09:46:40|1049.4||1049.6||1049.6||1049.4||0
1616492810000|2021-03-23 09:46:50|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1616492830000|2021-03-23 09:47:10|1050|1049.6|1050.2|1049.6|1050.2|1049.8|1050|1049.6|658
1616492890000|2021-03-23 09:48:10|1050|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.4|1868
1616492900000|2021-03-23 09:48:20||1049.6||1049.8||1049.8||1049.6|265
1616492910000|2021-03-23 09:48:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|545
1616492920000|2021-03-23 09:48:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|20
1616492930000|2021-03-23 09:48:50|1050|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.4|1168
1616492940000|2021-03-23 09:49:00|1050.2|1049.6|1050.6|1050.2|1050.6|1050.4|1050.2|1049.6|7961
1616492950000|2021-03-23 09:49:10|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|1396
1616492960000|2021-03-23 09:49:20|||||||||250
1616492970000|2021-03-23 09:49:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050|522
1616492980000|2021-03-23 09:49:40|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|0
1616493000000|2021-03-23 09:50:00|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|39
1616493010000|2021-03-23 09:50:10|1050.2||1050||1050.2||1050||0
1616493020000|2021-03-23 09:50:20|1050.2||1050.2||1050.2||1050||0
1616493030000|2021-03-23 09:50:30|1050.4|1049.8|1050.6|1050|1050.6|1050.2|1050.4|1049.8|482
1616493040000|2021-03-23 09:50:40|1050.8|1050.2|1051|1050.6|1051|1050.6|1050.8|1050.2|0
1616493060000|2021-03-23 09:51:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050.2|686
1616493070000|2021-03-23 09:51:10|1050.4|1050|1050.2|1049.6|1050.4|1050|1050.2|1049.6|444
1616493080000|2021-03-23 09:51:20|1050.4|1049.8|1050.4|1050.2|1050.4|1050.2|1050.2|1049.6|0
1616493090000|2021-03-23 09:51:30||1050||1050||1050||1050|0
1616493100000|2021-03-23 09:51:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|250
1616493110000|2021-03-23 09:51:50|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|1146
1616493120000|2021-03-23 09:52:00||1050.2||1050.2||1050.2||1050.2|0
1616493130000|2021-03-23 09:52:10|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|400
1616493140000|2021-03-23 09:52:20|1050.6||1050.6||1050.6||1050.6||0
1616493160000|2021-03-23 09:52:40|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1049.8|1732
1616493170000|2021-03-23 09:52:50|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.4|1632
1616493180000|2021-03-23 09:53:00|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|416
1616493190000|2021-03-23 09:53:10|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|750
1616493200000|2021-03-23 09:53:20|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.4|1049.2|0
1616493210000|2021-03-23 09:53:30|1050|1049.4|1050.2|1049.8|1050.4|1050|1050|1049.4|5000
1616493220000|2021-03-23 09:53:40|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|1592
1616493240000|2021-03-23 09:54:00|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|0
1616493250000|2021-03-23 09:54:10|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1616493260000|2021-03-23 09:54:20|1050.8|1050.2|1051|1050.4|1051|1050.4|1050.8|1050.2|0
1616493270000|2021-03-23 09:54:30|1050.8|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1616493280000|2021-03-23 09:54:40|1051||1050.8||1051||1050.8||0
1616493290000|2021-03-23 09:54:50|1050.6||1050.6||1050.6||1050.6||0
1616493310000|2021-03-23 09:55:10|1050.8||1050.8||1050.8||1050.8||0
1616493330000|2021-03-23 09:55:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|290
1616493340000|2021-03-23 09:55:40|1050.4|1050|1050.4|1050|1050.8|1050.2|1050.4|1050|643
1616493380000|2021-03-23 09:56:20|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050|1049.6|7733
1616493390000|2021-03-23 09:56:30|1050.2|1049.6|1049.6|1049|1050.2|1049.6|1049.4|1049|13454
1616493400000|2021-03-23 09:56:40|1049.8|1049.2|1049.8|1049.4|1050|1049.4|1049.6|1049.2|7310
1616493410000|2021-03-23 09:56:50|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|1842
1616493420000|2021-03-23 09:57:00|1049.6||1049.6||1049.6||1049.4||1009
1616493430000|2021-03-23 09:57:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1000
1616493440000|2021-03-23 09:57:20|1050|1049.6|1050.2|1049.8|1050.4|1050|1050|1049.6|45
1616493450000|2021-03-23 09:57:30|1050.4||1050.2||1050.4||1050.2||0
1616493460000|2021-03-23 09:57:40|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|2268
1616493480000|2021-03-23 09:58:00|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|439
1616493490000|2021-03-23 09:58:10|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2115
1616493500000|2021-03-23 09:58:20|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.4|1163
1616493510000|2021-03-23 09:58:30||1048.6||1048.4||1048.6||1048.4|0
1616493520000|2021-03-23 09:58:40|1049|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|0
1616493530000|2021-03-23 09:58:50|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1616493540000|2021-03-23 09:59:00|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1616493550000|2021-03-23 09:59:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|0
1616493570000|2021-03-23 09:59:30|1048.6|1048.2|1048.4|1047.8|1048.6|1048.2|1048.2|1047.6|365
1616493580000|2021-03-23 09:59:40|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|0
1616493590000|2021-03-23 09:59:50|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1616493600000|2021-03-23 10:00:00|1047.8||1047.8||1048||1047.8||0
1616493610000|2021-03-23 10:00:10|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|533
1616493620000|2021-03-23 10:00:20|1047.6|1047|1047.4|1047|1047.6|1047|1047.2|1047|1392
1616493630000|2021-03-23 10:00:30|1047.6|1046.8|1047.2|1046.8|1047.6|1046.8|1047|1046.6|1801
1616493650000|2021-03-23 10:00:50|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.6|1291
1616493660000|2021-03-23 10:01:00|1047.2|1047|1047.6|1047.2|1047.6|1047.4|1047|1047|6547
1616493670000|2021-03-23 10:01:10|1047.4|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|1000
1616493680000|2021-03-23 10:01:20|1047.2|1047|1047.4|1047|1047.4|1047|1047|1047|80
1616493690000|2021-03-23 10:01:30|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|602
1616493700000|2021-03-23 10:01:40|1047.6|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|0
1616493710000|2021-03-23 10:01:50|1047.8|1047.2|1048.2|1047.8|1048.4|1048|1047.8|1047.2|671
1616493720000|2021-03-23 10:02:00|1048.4||1048.2||1048.4||1048.2||0
1616493730000|2021-03-23 10:02:10|1048.4|1047.6|1048|1047.6|1048.4|1047.8|1048|1047.6|2445
1616493740000|2021-03-23 10:02:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|2098
1616493750000|2021-03-23 10:02:30|1047.8|1047.4|1047.4|1047.2|1048|1047.6|1047.2|1047|2944
1616493760000|2021-03-23 10:02:40|1047.6|1047|1047.4|1047.2|1047.6|1047.2|1047.4|1047|430
1616493770000|2021-03-23 10:02:50|1047.2|1047|1047.4|1047|1047.4|1047|1047|1046.8|4142
1616493780000|2021-03-23 10:03:00||1047.2||1047.2||1047.2||1047|0
1616493790000|2021-03-23 10:03:10|1047.2|1047|1047|1046.6|1047.4|1047|1047|1046.6|3207
1616493800000|2021-03-23 10:03:20|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|395
1616493810000|2021-03-23 10:03:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|498
1616493820000|2021-03-23 10:03:40|1047.8|1047.4|1048|1047.6|1048.2|1047.6|1047.8|1047.4|0
1616493830000|2021-03-23 10:03:50|1048.2|1047.8|1048.4|1047.8|1048.6|1048.2|1048|1047.6|42192
1616493840000|2021-03-23 10:04:00|1048.2||1048.2||1048.2||1048.2||0
1616493850000|2021-03-23 10:04:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|1103
1616493860000|2021-03-23 10:04:20|1047.8|1047.8|1047.8|1047.6|1047.8|1047.8|1047.8|1047.6|440
1616493870000|2021-03-23 10:04:30|1047.6|1047.4|1048.2|1047.8|1048.4|1048|1047.4|1047.2|6519
1616493880000|2021-03-23 10:04:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1366
1616493890000|2021-03-23 10:04:50|1047.6|1047.2|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|3469
1616493900000|2021-03-23 10:05:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1047|658
1616493910000|2021-03-23 10:05:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|22
1616493920000|2021-03-23 10:05:20|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1616493930000|2021-03-23 10:05:30|1047.4|1047|1047.6|1047.4|1047.8|1047.4|1047.4|1047|0
1616493940000|2021-03-23 10:05:40|1047.8|1047.6|1048|1047.6|1048.4|1048|1047.8|1047.6|5055
1616493950000|2021-03-23 10:05:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1616493960000|2021-03-23 10:06:00|1048.2|1047.8|1047.6|1047.4|1048.2|1047.8|1047|1046.8|34525
1616493970000|2021-03-23 10:06:10|1047.8|1047.2|1047.8|1047.2|1048|1047.4|1047.4|1047|15442
1616493980000|2021-03-23 10:06:20|1047.6|1047.4|1048|1047.6|1048|1047.8|1047.6|1047.4|3428
1616493990000|2021-03-23 10:06:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|10000
1616494000000|2021-03-23 10:06:40|1048|1047.6|1047.8|1047.4|1048.4|1047.8|1047.6|1047.4|10000
1616494010000|2021-03-23 10:06:50|1047.6|1047.2|1048|1047.4|1048|1047.4|1047.6|1047.2|3377
1616494020000|2021-03-23 10:07:00|1047.8|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.6|15773
1616494030000|2021-03-23 10:07:10|1047.8|1047.4|1048|1047.8|1048|1047.8|1047.8|1047.4|5571
1616494040000|2021-03-23 10:07:20|1048.2|1048|1048|1047.6|1048.4|1048|1048|1047.6|3449
1616494050000|2021-03-23 10:07:30|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|5000
1616494060000|2021-03-23 10:07:40|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|848
1616494070000|2021-03-23 10:07:50|1048.6||1048.4||1048.6||1048.2||1764
1616494080000|2021-03-23 10:08:00|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|3056
1616494090000|2021-03-23 10:08:10|1048||1047.8||1048||1047.8||0
1616494100000|2021-03-23 10:08:20|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|1002
1616494110000|2021-03-23 10:08:30|1048.2||1048.2||1048.2||1048||0
1616494120000|2021-03-23 10:08:40|1048.4|1047.8|1048.4|1048|1048.4|1048|1048.4|1047.8|0
1616494130000|2021-03-23 10:08:50|1048.6||1048.4||1048.6||1048.4||0
1616494140000|2021-03-23 10:09:00|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|0
1616494150000|2021-03-23 10:09:10|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|0
1616494160000|2021-03-23 10:09:20|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1616494190000|2021-03-23 10:09:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1616494200000|2021-03-23 10:10:00|1048.2|1048.2|1047.8|1047.4|1048.2|1048.2|1047.8|1047.4|2128
1616494210000|2021-03-23 10:10:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|598
1616494220000|2021-03-23 10:10:20|1048|1047.6|1047.2|1046.8|1048|1047.6|1047.2|1046.8|2963
1616494240000|2021-03-23 10:10:40|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|356
1616494250000|2021-03-23 10:10:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|190
1616494260000|2021-03-23 10:11:00|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|100
1616494270000|2021-03-23 10:11:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1616494280000|2021-03-23 10:11:20|1047.8||1047.6||1047.8||1047.6||0
1616494290000|2021-03-23 10:11:30|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.6|1047.2|0
1616494300000|2021-03-23 10:11:40|1047.6||1047.8||1047.8||1047.6||0
1616494310000|2021-03-23 10:11:50|1047.6|1047|1047.2|1047|1047.6|1047|1047.2|1047|1098
1616494320000|2021-03-23 10:12:00|1047.4|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047|6318
1616494330000|2021-03-23 10:12:10|1048|1047.6|1047.8|1047.4|1048|1047.8|1047.8|1047.4|4728
1616494350000|2021-03-23 10:12:30||1047.6||1047.4||1047.6||1047.4|0
1616494360000|2021-03-23 10:12:40|1048||1048||1048||1048||0
1616494380000|2021-03-23 10:13:00||1047.6||1047.6||1047.6||1047.6|0
1616494390000|2021-03-23 10:13:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.4|1047|3305
1616494410000|2021-03-23 10:13:30|1048.2|1047.8|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|3092
1616494420000|2021-03-23 10:13:40|1048.6|1048.2|1048.8|1048.6|1049|1048.8|1048.6|1048.2|12548
1616494430000|2021-03-23 10:13:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1616494440000|2021-03-23 10:14:00|1049||1049.2||1049.2||1049||50
1616494450000|2021-03-23 10:14:10|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.6|1048.2|2027
1616494460000|2021-03-23 10:14:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|0
1616494470000|2021-03-23 10:14:30||1048.2||1048.4||1048.4||1048.2|0
1616494480000|2021-03-23 10:14:40|1049|1048.2|1048.6|1048.2|1049|1048.2|1048.4|1048.2|30
1616494490000|2021-03-23 10:14:50|1048.2|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|829
1616494500000|2021-03-23 10:15:00|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|0
1616494510000|2021-03-23 10:15:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616494520000|2021-03-23 10:15:20||1048.4||1048.4||1048.4||1048.2|206
1616494530000|2021-03-23 10:15:30||1048.2||1048.2||1048.2||1048.2|40
1616494540000|2021-03-23 10:15:40|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|190
1616494550000|2021-03-23 10:15:50||1049||1049||1049||1049|0
1616494560000|2021-03-23 10:16:00|1049|1048.8|1049|1048.8|1049.2|1049|1049|1048.6|2042
1616494570000|2021-03-23 10:16:10|1049.2|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1049|2165
1616494580000|2021-03-23 10:16:20|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1441
1616494590000|2021-03-23 10:16:30|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|134
1616494600000|2021-03-23 10:16:40||1049||1049||1049||1049|0
1616494610000|2021-03-23 10:16:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|280
1616494620000|2021-03-23 10:17:00|1049.4|1049|1048.6|1048.4|1049.4|1049|1048.6|1048.4|19855
1616494630000|2021-03-23 10:17:10|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|613
1616494640000|2021-03-23 10:17:20|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|0
1616494650000|2021-03-23 10:17:30|1048|1047.8|1048.4|1048|1048.4|1048.2|1048|1047.6|1400
1616494660000|2021-03-23 10:17:40|1048.2||1048.4||1048.4||1048.2||0
1616494670000|2021-03-23 10:17:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|420
1616494680000|2021-03-23 10:18:00|1047.8|1047.4|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|2064
1616494690000|2021-03-23 10:18:10|1047.4|1047.4|1047.6|1047|1047.6|1047.4|1047.4|1047|29
1616494700000|2021-03-23 10:18:20|1047.4|1046.8|1046.8|1046.4|1047.4|1046.8|1046.8|1046.4|6961
1616494720000|2021-03-23 10:18:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|444
1616494730000|2021-03-23 10:18:50|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.4|1046.2|11774
1616494740000|2021-03-23 10:19:00|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.6|500
1616494760000|2021-03-23 10:19:20|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|4398
1616494770000|2021-03-23 10:19:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|1000
1616494780000|2021-03-23 10:19:40|1046.8|1046.4|1047|1046.6|1047.2|1046.8|1046.8|1046.4|1076
1616494790000|2021-03-23 10:19:50|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1631
1616494800000|2021-03-23 10:20:00|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|224
1616494810000|2021-03-23 10:20:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|407
1616494840000|2021-03-23 10:20:40|||||||||340
1616494850000|2021-03-23 10:20:50||1046.8||1046.6||1046.8||1046.6|0
1616494860000|2021-03-23 10:21:00|1047.2|1046.8|1048.2|1047.8|1048.4|1048|1047.2|1046.8|2457
1616494870000|2021-03-23 10:21:10||1047.6||1047.6||1047.6||1047.6|0
1616494880000|2021-03-23 10:21:20|1048.4|1047.8|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|4000
1616494890000|2021-03-23 10:21:30|1048.4|1047.6|1047.8|1047.4|1048.4|1047.6|1047.8|1047.4|0
1616494900000|2021-03-23 10:21:40|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1616494910000|2021-03-23 10:21:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616494920000|2021-03-23 10:22:00|1047.6|1047.2|1047.2|1047|1047.6|1047.2|1047.2|1046.8|2300
1616494930000|2021-03-23 10:22:10|1047.4||1047.4||1047.4||1047.4||200
1616494940000|2021-03-23 10:22:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|18
1616494950000|2021-03-23 10:22:30|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|162
1616494970000|2021-03-23 10:22:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616494980000|2021-03-23 10:23:00|1047|1046.8|1047.2|1046.8|1047.4|1047|1046.8|1046.6|11015
1616494990000|2021-03-23 10:23:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1616495000000|2021-03-23 10:23:20|1047||1047||1047||1047||0
1616495010000|2021-03-23 10:23:30|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|1768
1616495020000|2021-03-23 10:23:40|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|0
1616495030000|2021-03-23 10:23:50||1046||1046||1046||1046|0
1616495040000|2021-03-23 10:24:00|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|398
1616495080000|2021-03-23 10:24:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1045.8|1045.4|15259
1616495090000|2021-03-23 10:24:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1616495100000|2021-03-23 10:25:00|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|1445
1616495110000|2021-03-23 10:25:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1000
1616495130000|2021-03-23 10:25:30|1046.8|1046.4|1047.2|1046.8|1047.2|1046.8|1046.6|1046.2|8772
1616495140000|2021-03-23 10:25:40|1046.8|1046.6|1046|1045.6|1046.8|1046.6|1045.8|1045.6|10732
1616495150000|2021-03-23 10:25:50|1045.6|1045.4|1046|1045.4|1046|1045.6|1045.4|1045|14285
1616495160000|2021-03-23 10:26:00|1045.8|1045.2|1046|1045.6|1046.2|1045.8|1045.4|1045|11018
1616495170000|2021-03-23 10:26:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.6|1045.4|6533
1616495180000|2021-03-23 10:26:20|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|2307
1616495190000|2021-03-23 10:26:30|1045.8||1045.8||1045.8||1045.8||0
1616495200000|2021-03-23 10:26:40|1046|1045.6|1046|1045.6|1046.2|1045.8|1046|1045.6|340
1616495210000|2021-03-23 10:26:50||1045.4||1045.8||1045.8||1045.4|0
1616495220000|2021-03-23 10:27:00|1046.2|1045.6|1046.2|1045.6|1046.2|1045.8|1045.8|1045.6|2931
1616495230000|2021-03-23 10:27:10|1046|1045.4|1046.2|1045.6|1046.2|1045.8|1045.6|1045.4|1578
1616495240000|2021-03-23 10:27:20|1046|1045.8|1045.8|1045.4|1046.2|1045.8|1045.6|1045.4|2114
1616495250000|2021-03-23 10:27:30|1046|1045.6|1046|1045.4|1046.2|1045.8|1045.8|1045.4|0
1616495260000|2021-03-23 10:27:40|1046.2|1045.6|1046.2|1045.8|1046.4|1046|1046.2|1045.6|890
1616495270000|2021-03-23 10:27:50|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|770
1616495280000|2021-03-23 10:28:00|1046.2|1045.8|1045.4|1045.2|1046.2|1045.8|1045.2|1045|6233
1616495290000|2021-03-23 10:28:10|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|2103
1616495300000|2021-03-23 10:28:20|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1044.6|13467
1616495310000|2021-03-23 10:28:30|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|1000
1616495320000|2021-03-23 10:28:40|1045.6|1045|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|0
1616495330000|2021-03-23 10:28:50|1045.6|1045|1045.4|1045|1046|1045.6|1045.4|1044.8|3386
1616495340000|2021-03-23 10:29:00|1045.6|1045.2|1045|1044.6|1045.6|1045.4|1045|1044.6|2990
1616495350000|2021-03-23 10:29:10|1045.2|1044.8|1045.4|1044.8|1045.6|1045|1045|1044.6|3145
1616495360000|2021-03-23 10:29:20|1044.6|1045|1045|1044.6|1045.4|1045|1044.6|1044.4|18863
1616495370000|2021-03-23 10:29:30|1045.2|1044.8|1045.4|1045.2|1045.4|1045.2|1045.2|1044.8|1355
1616495380000|2021-03-23 10:29:40|1045.2|1045|1045.8|1045.4|1046|1045.6|1045.2|1045|3342
1616495390000|2021-03-23 10:29:50|1046||1046||1046||1045.8||0
1616495400000|2021-03-23 10:30:00|1045.8|1045.6|1046.2|1045.8|1046.2|1045.8|1045.8|1045.6|0
1616495410000|2021-03-23 10:30:10|1046||1046.2||1046.2||1046||0
1616495420000|2021-03-23 10:30:20|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1616495440000|2021-03-23 10:30:40|1046|1045.6|1046.4|1046|1046.4|1046.2|1046|1045.6|2625
1616495450000|2021-03-23 10:30:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.6|0
1616495460000|2021-03-23 10:31:00|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|500
1616495470000|2021-03-23 10:31:10|1045.8||1045.6||1045.8||1045.6||0
1616495480000|2021-03-23 10:31:20|1045.8||1045.6||1045.8||1045.6||0
1616495490000|2021-03-23 10:31:30|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|390
1616495510000|2021-03-23 10:31:50||1045||1045||1045.2||1045|0
1616495520000|2021-03-23 10:32:00|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|817
1616495540000|2021-03-23 10:32:20|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|0
1616495550000|2021-03-23 10:32:30|1045.2|1045|1045.8|1045.4|1046|1045.6|1045.2|1044.8|3673
1616495570000|2021-03-23 10:32:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|362
1616495580000|2021-03-23 10:33:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|143
1616495590000|2021-03-23 10:33:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1616495600000|2021-03-23 10:33:20|1045.4||1045.4||1045.4||1045.4||0
1616495610000|2021-03-23 10:33:30|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|695
1616495620000|2021-03-23 10:33:40|1045.4||1045.4||1045.4||1045.4||500
1616495630000|2021-03-23 10:33:50|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|3080
1616495640000|2021-03-23 10:34:00|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|3577
1616495650000|2021-03-23 10:34:10|1045||1045||1045||1045||1207
1616495660000|2021-03-23 10:34:20||1044.6||1044.6||1044.6||1044.4|600
1616495670000|2021-03-23 10:34:30|1044.6|1044.4|1044.4|1044.2|1045|1044.4|1044.4|1044.2|2183
1616495680000|2021-03-23 10:34:40|1044.6||1044.6||1044.6||1044.6||2165
1616495690000|2021-03-23 10:34:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|1198
1616495700000|2021-03-23 10:35:00|1044.2||1044.2||1044.2||1044.2||0
1616495710000|2021-03-23 10:35:10|1044.4||1044.2||1044.4||1044.2||932
1616495720000|2021-03-23 10:35:20|1044|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|9906
1616495730000|2021-03-23 10:35:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|731
1616495740000|2021-03-23 10:35:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|600
1616495750000|2021-03-23 10:35:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|2477
1616495760000|2021-03-23 10:36:00|1043|1042.8|1043.6|1043.2|1043.6|1043.2|1043|1042.8|1433
1616495770000|2021-03-23 10:36:10|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|1373
1616495780000|2021-03-23 10:36:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1149
1616495790000|2021-03-23 10:36:30|1044|1043.6|1044.4|1044|1044.4|1044|1043.8|1043.6|461
1616495800000|2021-03-23 10:36:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|685
1616495810000|2021-03-23 10:36:50|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.8|0
1616495820000|2021-03-23 10:37:00|1044.2|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1651
1616495830000|2021-03-23 10:37:10|1044.4|1044|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|441
1616495840000|2021-03-23 10:37:20|1044.4|1044|1044.6|1044.2|1044.8|1044.4|1044.4|1044|500
1616495850000|2021-03-23 10:37:30|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1094
1616495860000|2021-03-23 10:37:40|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|0
1616495870000|2021-03-23 10:37:50|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|441
1616495880000|2021-03-23 10:38:00||1044||1044||1044||1044|0
1616495890000|2021-03-23 10:38:10|1044.4|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|2368
1616495900000|2021-03-23 10:38:20|1044.4|1044|1044|1043.6|1044.4|1044|1044|1043.6|1549
1616495910000|2021-03-23 10:38:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1616495920000|2021-03-23 10:38:40|1044|1043.6|1044.4|1044|1044.4|1044.2|1044|1043.6|1385
1616495930000|2021-03-23 10:38:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|349
1616495940000|2021-03-23 10:39:00|1044.4|1044|1044.4|1044|1044.6|1044|1044.4|1044|1048
1616495950000|2021-03-23 10:39:10|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1118
1616495970000|2021-03-23 10:39:30|1044||1044.4||1044.4||1044||363
1616495980000|2021-03-23 10:39:40|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|0
1616496000000|2021-03-23 10:40:00|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|1182
1616496020000|2021-03-23 10:40:20|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1043.8|1225
1616496030000|2021-03-23 10:40:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1616496040000|2021-03-23 10:40:40|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|1953
1616496050000|2021-03-23 10:40:50||1044||1044.2||1044.2||1044|0
1616496090000|2021-03-23 10:41:30|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|2351
1616496100000|2021-03-23 10:41:40||1044.4||1044.4||1044.4||1044.4|658
1616496110000|2021-03-23 10:41:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1616496120000|2021-03-23 10:42:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044|3427
1616496130000|2021-03-23 10:42:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1616496140000|2021-03-23 10:42:20|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|860
1616496150000|2021-03-23 10:42:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|0
1616496160000|2021-03-23 10:42:40|1045.4|1045.4|1045.4|1045|1045.4|1045.4|1045.4|1045|0
1616496170000|2021-03-23 10:42:50|1045.6|1045.2|1046|1045.4|1046|1045.6|1045.6|1045.2|1508
1616496180000|2021-03-23 10:43:00|1045.8||1045.8||1045.8||1045.8||0
1616496190000|2021-03-23 10:43:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|500
1616496200000|2021-03-23 10:43:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|0
1616496210000|2021-03-23 10:43:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1616496220000|2021-03-23 10:43:40||1045.2||1045.2||1045.2||1045.2|0
1616496230000|2021-03-23 10:43:50|1045.6||1045.6||1045.6||1045.6||0
1616496240000|2021-03-23 10:44:00|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|0
1616496250000|2021-03-23 10:44:10|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|0
1616496260000|2021-03-23 10:44:20|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|0
1616496270000|2021-03-23 10:44:30|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|750
1616496280000|2021-03-23 10:44:40||1045.2||1045||1045.2||1045|0
1616496300000|2021-03-23 10:45:00|1045.6|1045.2|1045.2|1045|1045.6|1045.4|1045.2|1045|2877
1616496310000|2021-03-23 10:45:10|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|77
1616496340000|2021-03-23 10:45:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1616496350000|2021-03-23 10:45:50|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|941
1616496360000|2021-03-23 10:46:00|1045.8|1045.6|1046.2|1046|1046.2|1046|1045.8|1045.6|25
1616496370000|2021-03-23 10:46:10|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1616496390000|2021-03-23 10:46:30||1046.2||1046.2||1046.2||1046.2|0
1616496400000|2021-03-23 10:46:40|1046.6|1046.4|1047|1046.6|1047|1046.8|1046.6|1046.4|14969
1616496410000|2021-03-23 10:46:50|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|1381
1616496420000|2021-03-23 10:47:00|1047|1046.6|1047|1046.6|1047|1046.8|1047|1046.6|0
1616496450000|2021-03-23 10:47:30|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|88
1616496480000|2021-03-23 10:48:00|1046.6|1046.6|1046.6|1046.4|1046.6|1046.6|1046.6|1046.4|173
1616496490000|2021-03-23 10:48:10||1046.2||1046.2||1046.2||1046.2|441
1616496510000|2021-03-23 10:48:30||1046.4||1046.2||1046.4||1046.2|0
1616496520000|2021-03-23 10:48:40|1046.4|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|22
1616496530000|2021-03-23 10:48:50|1046.4||1046.4||1046.4||1046.4||0
1616496550000|2021-03-23 10:49:10|1046.6||1046.6||1046.6||1046.6||631
1616496560000|2021-03-23 10:49:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|1229
1616496580000|2021-03-23 10:49:40||1046.8||1046.8||1046.8||1046.8|0
1616496590000|2021-03-23 10:49:50|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1046.8|800
1616496610000|2021-03-23 10:50:10|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|608
1616496630000|2021-03-23 10:50:30|1047.4|1047.2|1047.8|1047.6|1048.2|1048|1047.4|1047.2|8869
1616496640000|2021-03-23 10:50:40|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.4|0
1616496650000|2021-03-23 10:50:50|1047.8|1047.6|1047.4|1047|1047.8|1047.6|1047.4|1047|219
1616496660000|2021-03-23 10:51:00|1047.6||1047.4||1047.6||1047.4||0
1616496680000|2021-03-23 10:51:20|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1046.8|1046.6|4670
1616496690000|2021-03-23 10:51:30|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|951
1616496700000|2021-03-23 10:51:40|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|549
1616496710000|2021-03-23 10:51:50|||||||||316
1616496720000|2021-03-23 10:52:00|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.8|456
1616496730000|2021-03-23 10:52:10|1047.4|1047|1047.8|1047.2|1047.8|1047.2|1047.4|1047|500
1616496740000|2021-03-23 10:52:20|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1616496760000|2021-03-23 10:52:40|1048||1047.8||1048||1047.8||0
1616496770000|2021-03-23 10:52:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616496780000|2021-03-23 10:53:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|1054
1616496790000|2021-03-23 10:53:10||1047.2||1047.2||1047.2||1047.2|0
1616496810000|2021-03-23 10:53:30||1047.4||1047.4||1047.4||1047.4|0
1616496820000|2021-03-23 10:53:40|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|468
1616496830000|2021-03-23 10:53:50|1047.8||1047.8||1047.8||1047.8||0
1616496840000|2021-03-23 10:54:00|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047.2|1046.8|11594
1616496850000|2021-03-23 10:54:10||1047||1046.8||1047||1046.8|0
1616496860000|2021-03-23 10:54:20|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1616496870000|2021-03-23 10:54:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1530
1616496880000|2021-03-23 10:54:40|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|750
1616496890000|2021-03-23 10:54:50|1047.4||1047.2||1047.4||1047.2||0
1616496900000|2021-03-23 10:55:00|1047.4||1047.4||1047.4||1047.4||0
1616496910000|2021-03-23 10:55:10||1047||1047||1047||1047|0
1616496930000|2021-03-23 10:55:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047|921
1616496940000|2021-03-23 10:55:40|1047.4|1047|1047.4|1047|1047.6|1047.4|1047.4|1047|150
1616496960000|2021-03-23 10:56:00|1047.6||1047.6||1047.6||1047.6||0
1616496970000|2021-03-23 10:56:10|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.4|1047|0
1616496980000|2021-03-23 10:56:20|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1616496990000|2021-03-23 10:56:30|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|1225
1616497000000|2021-03-23 10:56:40|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|351
1616497010000|2021-03-23 10:56:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|650
1616497030000|2021-03-23 10:57:10|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048|1047.6|969
1616497040000|2021-03-23 10:57:20|1048.4||1048.2||1048.4||1048.2||0
1616497060000|2021-03-23 10:57:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1047.8|81
1616497080000|2021-03-23 10:58:00||1048.2||1048||1048.2||1048|0
1616497090000|2021-03-23 10:58:10|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|49
1616497110000|2021-03-23 10:58:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|0
1616497120000|2021-03-23 10:58:40|1048.4|1048.4|1048.4|1048.2|1048.6|1048.4|1048.2|1048|1675
1616497130000|2021-03-23 10:58:50|1048.6||1048.6||1048.6||1048.6||0
1616497140000|2021-03-23 10:59:00|1048.8|1048.4|1048|1047.8|1048.8|1048.4|1048|1047.8|840
1616497150000|2021-03-23 10:59:10|1048.2|1048|1048.2|1047.8|1049.6|1049.2|1048|1047.6|17128
1616497160000|2021-03-23 10:59:20||1047.6||1047.8||1047.8||1047.6|0
1616497180000|2021-03-23 10:59:40|1048.4|1048|1048.6|1048.2|1048.8|1048.4|1048.4|1048|783
1616497190000|2021-03-23 10:59:50|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|0
1616497200000|2021-03-23 11:00:00|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|0
1616497210000|2021-03-23 11:00:10|1048.6|1048.2|1049|1048.6|1049|1048.8|1048.4|1048.2|625
1616497220000|2021-03-23 11:00:20|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|0
1616497240000|2021-03-23 11:00:40|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|730
1616497250000|2021-03-23 11:00:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1616497260000|2021-03-23 11:01:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1616497280000|2021-03-23 11:01:20|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|0
1616497290000|2021-03-23 11:01:30||1048.2||1048.4||1048.4||1048.2|0
1616497300000|2021-03-23 11:01:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|382
1616497310000|2021-03-23 11:01:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1616497320000|2021-03-23 11:02:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|0
1616497340000|2021-03-23 11:02:20|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|1269
1616497360000|2021-03-23 11:02:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616497370000|2021-03-23 11:02:50||1047.8||1047.8||1047.8||1047.8|0
1616497380000|2021-03-23 11:03:00|1048.2|1048|1048|1047.6|1048.4|1048|1047.8|1047.6|689
1616497390000|2021-03-23 11:03:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|1200
1616497420000|2021-03-23 11:03:40|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047|1046.8|2784
1616497430000|2021-03-23 11:03:50|||||||||395
1616497440000|2021-03-23 11:04:00|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|3544
1616497450000|2021-03-23 11:04:10|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1070
1616497460000|2021-03-23 11:04:20|1047|1046.6|1046.4|1046.2|1047|1046.6|1046.4|1046.2|1231
1616497470000|2021-03-23 11:04:30|1046.6|1046.4|1047.4|1047|1047.4|1047|1046.6|1046.4|3037
1616497480000|2021-03-23 11:04:40|1047.6|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1047|6769
1616497490000|2021-03-23 11:04:50|1047.2|1046.8|1047|1046.8|1047.4|1047|1047|1046.8|2033
1616497500000|2021-03-23 11:05:00|1047.2|1046.6|1047.6|1047.2|1047.6|1047.4|1047.2|1046.6|1236
1616497510000|2021-03-23 11:05:10|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|0
1616497520000|2021-03-23 11:05:20|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1616497540000|2021-03-23 11:05:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|0
1616497560000|2021-03-23 11:06:00|1048|1047.6|1048.2|1047.8|1048.4|1048|1047.8|1047.4|2917
1616497570000|2021-03-23 11:06:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616497580000|2021-03-23 11:06:20|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.4|0
1616497590000|2021-03-23 11:06:30|1047.8||1048||1048||1047.8||0
1616497600000|2021-03-23 11:06:40|1047.8|1047.2|1047.8|1047.4|1048|1047.6|1047.6|1047.2|489
1616497610000|2021-03-23 11:06:50|1048|1047.2|1047.6|1047.2|1048|1047.2|1047.6|1047.2|41
1616497620000|2021-03-23 11:07:00|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2095
1616497630000|2021-03-23 11:07:10|1047.4|1047|1047.2|1046.8|1047.4|1047.2|1047.2|1046.8|2885
1616497640000|2021-03-23 11:07:20|1047|1046.6|1046.6|1046.2|1047|1046.6|1046.6|1046.2|3138
1616497650000|2021-03-23 11:07:30|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|0
1616497660000|2021-03-23 11:07:40|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|200
1616497680000|2021-03-23 11:08:00||1046.6||1046.4||1046.6||1046.4|0
1616497690000|2021-03-23 11:08:10||1046.2||1046.2||1046.2||1046.2|0
1616497700000|2021-03-23 11:08:20|1046.6|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046.4|500
1616497720000|2021-03-23 11:08:40|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|557
1616497740000|2021-03-23 11:09:00||1046.2||1046.2||1046.2||1046.2|441
1616497750000|2021-03-23 11:09:10||1046||1046||1046||1046|0
1616497760000|2021-03-23 11:09:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|1472
1616497770000|2021-03-23 11:09:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|0
1616497780000|2021-03-23 11:09:40|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1046.4|1046|3507
1616497790000|2021-03-23 11:09:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1143
1616497800000|2021-03-23 11:10:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1616497810000|2021-03-23 11:10:10|1047|1046.6|1047.2|1046.8|1047.2|1047|1047|1046.4|1508
1616497830000|2021-03-23 11:10:30|1047|1047|1047.4|1047|1047.8|1047.2|1047|1046.6|3464
1616497840000|2021-03-23 11:10:40|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.8|0
1616497850000|2021-03-23 11:10:50|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1047|0
1616497860000|2021-03-23 11:11:00|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1050
1616497880000|2021-03-23 11:11:20|1048||1047.8||1048||1047.8||0
1616497890000|2021-03-23 11:11:30|1048||1047.8||1048||1047.8||0
1616497900000|2021-03-23 11:11:40|1048||1047.8||1048||1047.8||0
1616497920000|2021-03-23 11:12:00||1047.2||1047.4||1047.4||1047.2|0
1616497930000|2021-03-23 11:12:10|1047.6|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1047|556
1616497950000|2021-03-23 11:12:30|1047.6|1047.2|1047.6|1047.2|1048|1047.4|1047.6|1047.2|2435
1616497970000|2021-03-23 11:12:50|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1105
1616497990000|2021-03-23 11:13:10|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.4|1047|4001
1616498000000|2021-03-23 11:13:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|0
1616498010000|2021-03-23 11:13:30|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616498030000|2021-03-23 11:13:50|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|1639
1616498040000|2021-03-23 11:14:00|1047.2||1047.2||1047.2||1047.2||0
1616498050000|2021-03-23 11:14:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616498060000|2021-03-23 11:14:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1490
1616498080000|2021-03-23 11:14:40|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616498090000|2021-03-23 11:14:50|1047.6||1047.4||1047.6||1047.4||0
1616498100000|2021-03-23 11:15:00|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047.2|0
1616498120000|2021-03-23 11:15:20|1047.6|1047.4|1047.6|1047.2|1047.8|1047.4|1047.4|1047|5166
1616498130000|2021-03-23 11:15:30|1047.8|1047.4|1047.2|1046.8|1047.8|1047.6|1047.2|1046.8|2960
1616498180000|2021-03-23 11:16:20|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|963
1616498190000|2021-03-23 11:16:30|1047.6||1047.4||1047.6||1047.4||0
1616498200000|2021-03-23 11:16:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|0
1616498210000|2021-03-23 11:16:50|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|115
1616498220000|2021-03-23 11:17:00|1047.6|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|3458
1616498230000|2021-03-23 11:17:10|1047.6|1047|1047.4|1047.2|1047.6|1047.2|1047.4|1047|594
1616498240000|2021-03-23 11:17:20|1047.2|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|4073
1616498250000|2021-03-23 11:17:30||1047||1047||1047||1047|0
1616498260000|2021-03-23 11:17:40|1047.2|1046.8|1047.4|1047|1047.6|1047|1047.2|1046.8|292
1616498280000|2021-03-23 11:18:00|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|0
1616498300000|2021-03-23 11:18:20|1047.4||1047.4||1047.6||1047.4||64
1616498310000|2021-03-23 11:18:30|1047.2|1047.2|1047.2|1047|1047.2|1047.2|1047.2|1047|141
1616498320000|2021-03-23 11:18:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|2
1616498340000|2021-03-23 11:19:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.6|1046.4|3522
1616498360000|2021-03-23 11:19:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1616498370000|2021-03-23 11:19:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|2050
1616498380000|2021-03-23 11:19:40|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.6|3153
1616498390000|2021-03-23 11:19:50|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|2294
1616498400000|2021-03-23 11:20:00|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.6|1046.4|1915
1616498410000|2021-03-23 11:20:10|1047.2|1046.6|1047.2|1046.8|1047.4|1046.8|1047.2|1046.6|3061
1616498420000|2021-03-23 11:20:20|1047|1047|1047.4|1046.8|1047.4|1047|1047|1046.8|377
1616498430000|2021-03-23 11:20:30|1047.6|1047|1048|1047.8|1048|1047.8|1047.6|1047|11806
1616498440000|2021-03-23 11:20:40|1048.2|1048|1047.4|1047|1048.4|1048|1047.4|1047|3643
1616498450000|2021-03-23 11:20:50|1047.2|1046.8|1047.4|1047.2|1047.6|1047.2|1047|1046.6|7353
1616498460000|2021-03-23 11:21:00|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|500
1616498470000|2021-03-23 11:21:10|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1997
1616498480000|2021-03-23 11:21:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|500
1616498490000|2021-03-23 11:21:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1616498500000|2021-03-23 11:21:40|1047.4|1047|1047.8|1047.6|1048|1047.6|1047.4|1047|4095
1616498510000|2021-03-23 11:21:50|1048|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|0
1616498520000|2021-03-23 11:22:00|1047.6|1047.2|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|568
1616498530000|2021-03-23 11:22:10|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|318
1616498540000|2021-03-23 11:22:20|1047.8|1047|1047.6|1047.2|1047.8|1047.2|1047.4|1047|114
1616498550000|2021-03-23 11:22:30|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.4|1047.2|1781
1616498560000|2021-03-23 11:22:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616498570000|2021-03-23 11:22:50|1047.4|1047.2|1047.8|1047.2|1047.8|1047.2|1047.4|1047.2|4000
1616498580000|2021-03-23 11:23:00||1047.4||1047.4||1047.4||1047.2|0
1616498590000|2021-03-23 11:23:10|1047.6|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|337
1616498600000|2021-03-23 11:23:20|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1047.6|1047.4|4431
1616498610000|2021-03-23 11:23:30|1048.4|1047.8|1048.6|1048|1048.6|1048.2|1048.2|1047.8|818
1616498620000|2021-03-23 11:23:40|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.8|1048|0
1616498630000|2021-03-23 11:23:50||1048.4||1048.4||1048.6||1048.4|0
1616498640000|2021-03-23 11:24:00|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1616498650000|2021-03-23 11:24:10|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1616498660000|2021-03-23 11:24:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1616498670000|2021-03-23 11:24:30|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|571
1616498680000|2021-03-23 11:24:40|1048.6||1048.8||1048.8||1048.6||0
1616498690000|2021-03-23 11:24:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|2161
1616498700000|2021-03-23 11:25:00|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|0
1616498710000|2021-03-23 11:25:10|1048.4|1048|1049|1048.6|1049|1048.8|1048.2|1047.8|19019
1616498720000|2021-03-23 11:25:20|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.4|1068
1616498730000|2021-03-23 11:25:30|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|0
1616498760000|2021-03-23 11:26:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|951
1616498820000|2021-03-23 11:27:00|1049.2|1048.8|1048.8|1048.4|1049.2|1049|1048.8|1048.4|3735
1616498830000|2021-03-23 11:27:10|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|398
1616498840000|2021-03-23 11:27:20|1049.4||1049.4||1049.4||1049.2||0
1616498850000|2021-03-23 11:27:30|1049.2||1049.2||1049.2||1049.2||0
1616498880000|2021-03-23 11:28:00|1049|1048.6|1049|1048.4|1049.2|1048.8|1048.8|1048.4|834
1616498890000|2021-03-23 11:28:10|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1008
1616498900000|2021-03-23 11:28:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1616498920000|2021-03-23 11:28:40|1048.4|1048|1048.8|1048.4|1049.2|1049|1048.2|1048|18903
1616498930000|2021-03-23 11:28:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|194
1616498940000|2021-03-23 11:29:00|1048.8|1048.4|1048.2|1048|1048.8|1048.4|1048.2|1048|1974
1616498950000|2021-03-23 11:29:10|1048.4||1048.4||1048.4||1048.4||0
1616498980000|2021-03-23 11:29:40|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048|1047.6|1246
1616498990000|2021-03-23 11:29:50|1048.2||1048.2||1048.4||1048.2||0
1616499000000|2021-03-23 11:30:00|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|1285
1616499040000|2021-03-23 11:30:40||1048||1048||1048||1048|3707
1616499050000|2021-03-23 11:30:50|1048.4|1048.2|1048.2|1047.8|1048.6|1048.4|1048.2|1047.8|2490
1616499060000|2021-03-23 11:31:00|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|653
1616499070000|2021-03-23 11:31:10|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1034
1616499080000|2021-03-23 11:31:20|1048.8||1048.6||1048.8||1048.6||0
1616499090000|2021-03-23 11:31:30|1048.8||1048.8||1048.8||1048.6||0
1616499100000|2021-03-23 11:31:40|1048.6||1048.8||1048.8||1048.6||0
1616499120000|2021-03-23 11:32:00|1049|1048.4|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|4541
1616499130000|2021-03-23 11:32:10|1049||1049||1049||1049||0
1616499150000|2021-03-23 11:32:30|1048.8||1048.8||1048.8||1048.6||500
1616499160000|2021-03-23 11:32:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1922
1616499170000|2021-03-23 11:32:50|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1616499180000|2021-03-23 11:33:00||1048.4||1048.4||1048.4||1048.4|0
1616499190000|2021-03-23 11:33:10|1049|1048.6|1049.6|1049.4|1049.6|1049.4|1049|1048.6|3564
1616499200000|2021-03-23 11:33:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|1025
1616499210000|2021-03-23 11:33:30|1049.2|1048.8|1049.4|1048.8|1049.6|1049.2|1049.2|1048.8|2167
1616499220000|2021-03-23 11:33:40|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1616499230000|2021-03-23 11:33:50|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1616499240000|2021-03-23 11:34:00|1049.4||1049.4||1049.4||1049.4||0
1616499280000|2021-03-23 11:34:40||1049||1048.8||1049||1048.8|0
1616499290000|2021-03-23 11:34:50||1049||1049||1049||1048.8|0
1616499300000|2021-03-23 11:35:00|1049.2|1048.8|1049.4|1049|1049.8|1049.4|1049.2|1048.8|11298
1616499310000|2021-03-23 11:35:10|1049.6||1049.6||1049.6||1049.6||0
1616499320000|2021-03-23 11:35:20|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1616499330000|2021-03-23 11:35:30|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049|1562
1616499340000|2021-03-23 11:35:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|973
1616499350000|2021-03-23 11:35:50|1049.6|1049.6|1049.8|1049.6|1049.8|1049.6|1049.6|1049.6|500
1616499360000|2021-03-23 11:36:00|||||||||40
1616499370000|2021-03-23 11:36:10|1050|1049.8|1050|1049.8|1050.4|1050|1050|1049.6|2269
1616499380000|2021-03-23 11:36:20|1050.2|1050|1050|1049.6|1050.4|1050|1049.8|1049.6|2961
1616499400000|2021-03-23 11:36:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1061
1616499430000|2021-03-23 11:37:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|1150
1616499440000|2021-03-23 11:37:20|1049.8||1049.8||1049.8||1049.8||0
1616499450000|2021-03-23 11:37:30||1049.4||1049.4||1049.4||1049.4|0
1616499470000|2021-03-23 11:37:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1136
1616499480000|2021-03-23 11:38:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616499490000|2021-03-23 11:38:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616499500000|2021-03-23 11:38:20||1049.2||1049.2||1049.2||1049.2|0
1616499510000|2021-03-23 11:38:30|1050.2|1049.4|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|10633
1616499520000|2021-03-23 11:38:40|1049.8|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|0
1616499530000|2021-03-23 11:38:50|1049.6||1049.6||1049.6||1049.6||0
1616499540000|2021-03-23 11:39:00|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.6|1049.2|568
1616499550000|2021-03-23 11:39:10|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|0
1616499570000|2021-03-23 11:39:30||1049.2||1049.2||1049.2||1049.2|0
1616499600000|2021-03-23 11:40:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|0
1616499610000|2021-03-23 11:40:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|1383
1616499620000|2021-03-23 11:40:20||1049.6||1049.6||1049.6||1049.6|0
1616499630000|2021-03-23 11:40:30||1049.4||1049.4||1049.4||1049.4|4
1616499660000|2021-03-23 11:41:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|692
1616499670000|2021-03-23 11:41:10|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|17034
1616499680000|2021-03-23 11:41:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|2365
1616499700000|2021-03-23 11:41:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|600
1616499720000|2021-03-23 11:42:00|1049.8||1050||1050||1049.8||15
1616499740000|2021-03-23 11:42:20|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|6538
1616499750000|2021-03-23 11:42:30|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|1155
1616499780000|2021-03-23 11:43:00|1049.8|1049.4|1049.6|1049.4|1050|1049.4|1049.6|1049.4|830
1616499790000|2021-03-23 11:43:10|1049.8||1049.8||1049.8||1049.8||0
1616499840000|2021-03-23 11:44:00|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|1079
1616499850000|2021-03-23 11:44:10|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049|1048.8|16163
1616499860000|2021-03-23 11:44:20|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.4|4766
1616499870000|2021-03-23 11:44:30|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.6|1048.2|520
1616499900000|2021-03-23 11:45:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616499910000|2021-03-23 11:45:10|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|500
1616499930000|2021-03-23 11:45:30||1048.4||1048.4||1048.4||1048.4|0
1616499950000|2021-03-23 11:45:50||1048.6||1048.6||1048.6||1048.6|0
1616499970000|2021-03-23 11:46:10|1048.6|1048.8|1048.4|1048.2|1048.6|1048.8|1048.4|1048.2|4222
1616499980000|2021-03-23 11:46:20|1048.2|1048|1048.6|1048|1048.6|1048.2|1048.2|1047.8|9809
1616499990000|2021-03-23 11:46:30||1048.2||1048.2||1048.2||1048.2|0
1616500000000|2021-03-23 11:46:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|541
1616500010000|2021-03-23 11:46:50|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|1375
1616500020000|2021-03-23 11:47:00|1049|1048.8|1049.2|1048.6|1049.2|1049|1049|1048.6|0
1616500030000|2021-03-23 11:47:10|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1616500040000|2021-03-23 11:47:20|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.6|631
1616500050000|2021-03-23 11:47:30|1049.4||1049.4||1049.4||1049.2||0
1616500070000|2021-03-23 11:47:50|1049.6|1049|1049.6|1049.2|1049.8|1049.2|1049.6|1049|0
1616500080000|2021-03-23 11:48:00|1049.4|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|44
1616500090000|2021-03-23 11:48:10|1049.6|1048.8|1049|1048.6|1049.6|1048.8|1049|1048.6|536
1616500100000|2021-03-23 11:48:20|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|0
1616500120000|2021-03-23 11:48:40|1049||1049||1049||1049||0
1616500130000|2021-03-23 11:48:50|1048.8|1048.8|1048.8|1048.4|1048.8|1048.8|1048.8|1048.4|1285
1616500140000|2021-03-23 11:49:00|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|159
1616500150000|2021-03-23 11:49:10|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|482
1616500170000|2021-03-23 11:49:30|1049|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|2070
1616500190000|2021-03-23 11:49:50|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|199
1616500210000|2021-03-23 11:50:10||1049||1048.8||1049||1048.8|500
1616500220000|2021-03-23 11:50:20||1049||1048.8||1049||1048.8|0
1616500240000|2021-03-23 11:50:40||1049||1048.8||1049||1048.8|789
1616500260000|2021-03-23 11:51:00||1049||1048.8||1049||1048.8|34
1616500270000|2021-03-23 11:51:10|1049.4||1049.2||1049.4||1049.2||0
1616500280000|2021-03-23 11:51:20|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1048.8|1325
1616500290000|2021-03-23 11:51:30||1049.2||1049.2||1049.2||1049.2|0
1616500300000|2021-03-23 11:51:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|695
1616500310000|2021-03-23 11:51:50|1049.4||1049.2||1049.4||1049.2||1600
1616500330000|2021-03-23 11:52:10|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|0
1616500340000|2021-03-23 11:52:20|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1616500350000|2021-03-23 11:52:30|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|488
1616500360000|2021-03-23 11:52:40||1048.2||1048.2||1048.2||1048.2|0
1616500380000|2021-03-23 11:53:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|1126
1616500390000|2021-03-23 11:53:10|1048.6||1048.6||1048.6||1048.4||0
1616500400000|2021-03-23 11:53:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1616500410000|2021-03-23 11:53:30|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.6|1048.2|241
1616500420000|2021-03-23 11:53:40|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|0
1616500430000|2021-03-23 11:53:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|200
1616500460000|2021-03-23 11:54:20|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|2488
1616500470000|2021-03-23 11:54:30|1048.4||1048.6||1048.6||1048.4||0
1616500480000|2021-03-23 11:54:40|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|407
1616500490000|2021-03-23 11:54:50||1048||1048.2||1048.2||1048|0
1616500500000|2021-03-23 11:55:00|1048.4||1048.6||1048.6||1048.4||0
1616500520000|2021-03-23 11:55:20|1048.2|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|2109
1616500530000|2021-03-23 11:55:30|1048.6||1048.6||1048.6||1048.6||0
1616500570000|2021-03-23 11:56:10|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|45
1616500580000|2021-03-23 11:56:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|154
1616500590000|2021-03-23 11:56:30|1048.6|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|1927
1616500600000|2021-03-23 11:56:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|740
1616500610000|2021-03-23 11:56:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1616500620000|2021-03-23 11:57:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1616500630000|2021-03-23 11:57:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1616500640000|2021-03-23 11:57:20|1048.8||1049||1049||1048.8||0
1616500650000|2021-03-23 11:57:30|1049.2||1049||1049.2||1049||0
1616500660000|2021-03-23 11:57:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.4|3778
1616500670000|2021-03-23 11:57:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616500680000|2021-03-23 11:58:00||1048.6||1048.6||1048.6||1048.6|0
1616500690000|2021-03-23 11:58:10|1049||1049||1049||1049||0
1616500700000|2021-03-23 11:58:20||1048.4||1048.6||1048.6||1048.4|0
1616500710000|2021-03-23 11:58:30|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|0
1616500720000|2021-03-23 11:58:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|0
1616500730000|2021-03-23 11:58:50|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|928
1616500740000|2021-03-23 11:59:00|1049|1048.6|1048.8|1048.6|1049|1048.8|1048.6|1048.4|2383
1616500750000|2021-03-23 11:59:10||1048.4||1048.4||1048.4||1048.4|0
1616500760000|2021-03-23 11:59:20|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|519
1616500770000|2021-03-23 11:59:30||1048.6||1048.6||1048.6||1048.6|0
1616500780000|2021-03-23 11:59:40|1049||1048.8||1049||1048.8||9
1616500790000|2021-03-23 11:59:50|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|0
1616500940000|2021-03-23 12:02:20|1050|1047.6|1049.8|1049.4|1050|1049.6|1049.4|1047.6|7258
1616500950000|2021-03-23 12:02:30|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|2140
1616500960000|2021-03-23 12:02:40||1049.8||1049.8||1049.8||1049.6|0
1616500970000|2021-03-23 12:02:50||1049.6||1049.6||1049.6||1049.6|441
1616500980000|2021-03-23 12:03:00|1050.2|1049.8|1050|1049.8|1050.2|1050|1050|1049.6|2765
1616500990000|2021-03-23 12:03:10|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|3633
1616501010000|2021-03-23 12:03:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|3549
1616501030000|2021-03-23 12:03:50|1049.4|1049|1049.4|1049|1049.8|1049.6|1049.4|1049|7001
1616501040000|2021-03-23 12:04:00|1049.2|1048.8|1048|1047.6|1049.2|1048.8|1047.8|1047.4|34138
1616501050000|2021-03-23 12:04:10|1047.8|1047.4|1047.2|1046.8|1047.8|1047.4|1047|1046.8|15141
1616501080000|2021-03-23 12:04:40|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|1384
1616501090000|2021-03-23 12:04:50|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|2038
1616501100000|2021-03-23 12:05:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1617
1616501110000|2021-03-23 12:05:10|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|482
1616501120000|2021-03-23 12:05:20|1047.4|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1616501130000|2021-03-23 12:05:30|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|0
1616501140000|2021-03-23 12:05:40|1047.2||1047.2||1047.2||1047.2||0
1616501170000|2021-03-23 12:06:10|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|1286
1616501190000|2021-03-23 12:06:30||1047.6||1047.4||1047.6||1047.4|1806
1616501210000|2021-03-23 12:06:50|1048|1047.6|1048|1047.6|1048.2|1047.8|1048|1047.6|15
1616501220000|2021-03-23 12:07:00|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1616501230000|2021-03-23 12:07:10|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|598
1616501240000|2021-03-23 12:07:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|2142
1616501260000|2021-03-23 12:07:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616501270000|2021-03-23 12:07:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|533
1616501280000|2021-03-23 12:08:00|1047.6|1047.2|1047|1046.8|1047.6|1047.2|1047|1046.8|44203
1616501290000|2021-03-23 12:08:10|1047.2|1047|1047.4|1047.2|1047.6|1047.4|1047.2|1047|25686
1616501300000|2021-03-23 12:08:20|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|1767
1616501310000|2021-03-23 12:08:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1616501320000|2021-03-23 12:08:40|1047.8|1047.4|1047|1046.8|1047.8|1047.4|1047|1046.8|480
1616501330000|2021-03-23 12:08:50|1047.2||1047.2||1047.2||1047.2||44
1616501340000|2021-03-23 12:09:00|1046.8|1046.6|1047.8|1047.4|1047.8|1047.4|1046.8|1046.6|16108
1616501350000|2021-03-23 12:09:10|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1047.2|1046.8|5000
1616501360000|2021-03-23 12:09:20|1047||1047.2||1047.2||1047||0
1616501370000|2021-03-23 12:09:30|1047|1046.6|1047.2|1046.8|1047.2|1047|1046.8|1046.4|6522
1616501380000|2021-03-23 12:09:40|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|5000
1616501390000|2021-03-23 12:09:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616501420000|2021-03-23 12:10:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|500
1616501430000|2021-03-23 12:10:30||1047.8||1047.8||1047.8||1047.8|0
1616501440000|2021-03-23 12:10:40|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1616501450000|2021-03-23 12:10:50|1048.4|1048|1048.4|1047.8|1048.6|1048.4|1048.4|1047.8|2259
1616501470000|2021-03-23 12:11:10||1048||1048||1048||1048|0
1616501480000|2021-03-23 12:11:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|0
1616501520000|2021-03-23 12:12:00|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1507
1616501530000|2021-03-23 12:12:10|1048.8|1048.4|1049.2|1048.6|1049.4|1048.8|1048.8|1048.4|1200
1616501540000|2021-03-23 12:12:20|1049||1049.2||1049.2||1049||0
1616501550000|2021-03-23 12:12:30|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.6|0
1616501560000|2021-03-23 12:12:40|1049|1048.6|1048.6|1048.2|1049|1048.8|1048.6|1048.2|332
1616501570000|2021-03-23 12:12:50|1048.8||1048.6||1048.8||1048.6||0
1616501580000|2021-03-23 12:13:00|1048.4|1048.4|1049|1048.6|1049|1048.6|1048.4|1048.4|3111
1616501600000|2021-03-23 12:13:20|1049.2||1049||1049.2||1049||0
1616501620000|2021-03-23 12:13:40|1048.8|1048.4|1049.2|1048.8|1049.4|1049|1048.8|1048.4|3299
1616501630000|2021-03-23 12:13:50|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|1714
1616501640000|2021-03-23 12:14:00|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1616501660000|2021-03-23 12:14:20|1049.2||1049.4||1049.4||1049.2||100
1616501680000|2021-03-23 12:14:40|1049.6|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1616501700000|2021-03-23 12:15:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|0
1616501750000|2021-03-23 12:15:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2693
1616501790000|2021-03-23 12:16:30|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.2|1827
1616501800000|2021-03-23 12:16:40|1050|1049.6|1050|1049.6|1050.2|1050|1050|1049.6|3534
1616501810000|2021-03-23 12:16:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|997
1616501820000|2021-03-23 12:17:00|1049.8||1049.8||1049.8||1049.8||317
1616501830000|2021-03-23 12:17:10|1049.6|1049.2|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|2156
1616501840000|2021-03-23 12:17:20|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|0
1616501850000|2021-03-23 12:17:30|1050|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616501860000|2021-03-23 12:17:40|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|2635
1616501890000|2021-03-23 12:18:10||1049.8||1049.8||1049.8||1049.8|0
1616501900000|2021-03-23 12:18:20|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|4122
1616501910000|2021-03-23 12:18:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|634
1616501920000|2021-03-23 12:18:40||1049.2||1049.2||1049.4||1049.2|0
1616501930000|2021-03-23 12:18:50||1049.4||1049.2||1049.4||1049.2|0
1616501950000|2021-03-23 12:19:10||1049.4||1049.4||1049.4||1049.4|0
1616501970000|2021-03-23 12:19:30|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|1150
1616501980000|2021-03-23 12:19:40|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.8|500
1616501990000|2021-03-23 12:19:50|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|0
1616502010000|2021-03-23 12:20:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1457
1616502020000|2021-03-23 12:20:20|1049.4|1049|1049|1048.6|1049.4|1049|1048.8|1048.4|4894
1616502030000|2021-03-23 12:20:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616502040000|2021-03-23 12:20:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616502050000|2021-03-23 12:20:50|1048.8|1048.4|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|1960
1616502080000|2021-03-23 12:21:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|364
1616502090000|2021-03-23 12:21:30|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|383
1616502110000|2021-03-23 12:21:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616502140000|2021-03-23 12:22:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|500
1616502170000|2021-03-23 12:22:50|1049.4||1049.2||1049.4||1049.2||0
1616502200000|2021-03-23 12:23:20|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|3200
1616502210000|2021-03-23 12:23:30|1049.2||1049.2||1049.2||1049.2||0
1616502220000|2021-03-23 12:23:40|1049||1049.2||1049.2||1049||0
1616502240000|2021-03-23 12:24:00|1049||1049.2||1049.2||1049||0
1616502250000|2021-03-23 12:24:10|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|407
1616502260000|2021-03-23 12:24:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616502290000|2021-03-23 12:24:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1616502300000|2021-03-23 12:25:00|1049||1048.8||1049||1048.8||0
1616502310000|2021-03-23 12:25:10|1048.6||1048.6||1048.6||1048.6||250
1616502320000|2021-03-23 12:25:20|1048.8||1048.8||1048.8||1048.8||0
1616502340000|2021-03-23 12:25:40|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|1556
1616502350000|2021-03-23 12:25:50|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|0
1616502390000|2021-03-23 12:26:30|1048.6|1048.2|1048|1047.6|1048.6|1048.2|1048|1047.6|2690
1616502400000|2021-03-23 12:26:40|1047.8||1048||1048||1047.8||0
1616502430000|2021-03-23 12:27:10|1047.6|1047.4|1047.4|1046.8|1047.6|1047.4|1047.2|1046.8|624
1616502440000|2021-03-23 12:27:20|1047.2||1047.2||1047.2||1047.2||0
1616502450000|2021-03-23 12:27:30|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.4|1046|13045
1616502460000|2021-03-23 12:27:40|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|1600
1616502470000|2021-03-23 12:27:50|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|0
1616502510000|2021-03-23 12:28:30|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2043
1616502520000|2021-03-23 12:28:40|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|470
1616502530000|2021-03-23 12:28:50|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|898
1616502550000|2021-03-23 12:29:10|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|500
1616502560000|2021-03-23 12:29:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|762
1616502570000|2021-03-23 12:29:30|1046.8||1046.6||1046.8||1046.6||0
1616502580000|2021-03-23 12:29:40|1046.8||1046.8||1046.8||1046.6||0
1616502590000|2021-03-23 12:29:50|1046.6||1046.6||1046.8||1046.6||0
1616502600000|2021-03-23 12:30:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|1997
1616502610000|2021-03-23 12:30:10||1046.6||1046.4||1046.6||1046.4|0
1616502620000|2021-03-23 12:30:20|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|744
1616502630000|2021-03-23 12:30:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1616502640000|2021-03-23 12:30:40|1046.8|1046.8|1046.6|1046.2|1046.8|1046.8|1046.6|1046.2|600
1616502670000|2021-03-23 12:31:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.6|1500
1616502700000|2021-03-23 12:31:40||1046.2||1046||1046.2||1046|0
1616502710000|2021-03-23 12:31:50|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.6|1046.2|620
1616502760000|2021-03-23 12:32:40|1047.2|1046.8|1047.2|1047|1047.2|1047|1047.2|1046.8|1472
1616502780000|2021-03-23 12:33:00|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.8|444
1616502790000|2021-03-23 12:33:10|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|2328
1616502820000|2021-03-23 12:33:40|||||||||18
1616502840000|2021-03-23 12:34:00|1047|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.4|5546
1616502850000|2021-03-23 12:34:10|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.4|1046|308
1616502860000|2021-03-23 12:34:20|1046.8||1046.6||1046.8||1046.6||0
1616502870000|2021-03-23 12:34:30||1046.4||1046.2||1046.4||1046.2|130
1616502880000|2021-03-23 12:34:40|||||||||1000
1616502890000|2021-03-23 12:34:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1616502900000|2021-03-23 12:35:00|1046.6|1046.2|1046.6|1046.2|1046.8|1046.6|1046.4|1046.2|638
1616502920000|2021-03-23 12:35:20||1046.4||1046.4||1046.4||1046.4|0
1616502930000|2021-03-23 12:35:30||1046.2||1046.2||1046.2||1046.2|0
1616502940000|2021-03-23 12:35:40|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.4|218
1616502950000|2021-03-23 12:35:50|1047.2||1047||1047.2||1047||0
1616502960000|2021-03-23 12:36:00|1047.2|1046.4|1046.6|1046.2|1047.2|1046.4|1046.6|1046.2|426
1616502990000|2021-03-23 12:36:30|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1616503020000|2021-03-23 12:37:00|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|461
1616503050000|2021-03-23 12:37:30||1046||1045.8||1046||1045.8|0
1616503060000|2021-03-23 12:37:40|1046|1046|1046|1045.6|1046.2|1046|1046|1045.6|736
1616503070000|2021-03-23 12:37:50||1045.8||1045.8||1045.8||1045.8|0
1616503090000|2021-03-23 12:38:10|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|0
1616503130000|2021-03-23 12:38:50|1045.8|1045.4|1045.2|1045|1045.8|1045.4|1045.2|1045|33720
1616503140000|2021-03-23 12:39:00|1045.4|1045.2|1045.6|1045.2|1045.8|1045.4|1045.2|1045|3129
1616503160000|2021-03-23 12:39:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1616503170000|2021-03-23 12:39:30|1045.6||1045.8||1045.8||1045.6||567
1616503190000|2021-03-23 12:39:50|1045.6|1045.6|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|1388
1616503200000|2021-03-23 12:40:00|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1022
1616503220000|2021-03-23 12:40:20|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|194
1616503230000|2021-03-23 12:40:30|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|16
1616503240000|2021-03-23 12:40:40|1045.6||1045.6||1045.6||1045.6||0
1616503270000|2021-03-23 12:41:10|1045.8||1045.8||1045.8||1045.8||136
1616503280000|2021-03-23 12:41:20|1045.6||1045.6||1045.6||1045.6||0
1616503290000|2021-03-23 12:41:30|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|61
1616503300000|2021-03-23 12:41:40|1046|1045.6|1046|1045.6|1046.4|1046|1046|1045.6|3481
1616503310000|2021-03-23 12:41:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1048
1616503340000|2021-03-23 12:42:20|1045.6||1045.6||1045.6||1045.6||0
1616503350000|2021-03-23 12:42:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|660
1616503360000|2021-03-23 12:42:40|1045.4||1045.4||1045.4||1045.4||0
1616503370000|2021-03-23 12:42:50||1045||1045||1045||1045|0
1616503380000|2021-03-23 12:43:00|1045.2||1045.4||1045.4||1045.2||0
1616503440000|2021-03-23 12:44:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|500
1616503460000|2021-03-23 12:44:20|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.2|5191
1616503470000|2021-03-23 12:44:30|1045.6||1045.8||1045.8||1045.6||353
1616503480000|2021-03-23 12:44:40|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|750
1616503490000|2021-03-23 12:44:50|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.6|962
1616503510000|2021-03-23 12:45:10|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|0
1616503520000|2021-03-23 12:45:20|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.8|191
1616503530000|2021-03-23 12:45:30|1046.2||1046||1046.2||1046||810
1616503560000|2021-03-23 12:46:00|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|2649
1616503570000|2021-03-23 12:46:10|1046.4|1046|1045.6|1045.2|1046.4|1046|1045.6|1045.2|97322
1616503580000|2021-03-23 12:46:20|1045.8|1045|1045.2|1044.8|1045.8|1045.2|1045.2|1044.8|2728
1616503590000|2021-03-23 12:46:30|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|0
1616503600000|2021-03-23 12:46:40|1045.6|1045|1045.6|1045.2|1045.6|1045.2|1045.6|1045|265
1616503640000|2021-03-23 12:47:20|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|637
1616503650000|2021-03-23 12:47:30|1045.4||1045.4||1045.4||1045.4||0
1616503660000|2021-03-23 12:47:40|1045.6||1045.6||1045.6||1045.6||0
1616503670000|2021-03-23 12:47:50|1045.4|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|0
1616503680000|2021-03-23 12:48:00|1045.4|1045|1045.4|1045|1045.8|1045.4|1045.4|1044.8|1858
1616503690000|2021-03-23 12:48:10|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1616503720000|2021-03-23 12:48:40|1044.8|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.4|1279
1616503730000|2021-03-23 12:48:50|1044.6||1044.8||1044.8||1044.6||0
1616503750000|2021-03-23 12:49:10|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|1888
1616503760000|2021-03-23 12:49:20|1045|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.6|685
1616503780000|2021-03-23 12:49:40|1045.2|1044.8|1045.6|1045.2|1045.8|1045.4|1045.2|1044.8|1537
1616503790000|2021-03-23 12:49:50|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|1642
1616503820000|2021-03-23 12:50:20|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|481
1616503830000|2021-03-23 12:50:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1616503840000|2021-03-23 12:50:40|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|0
1616503850000|2021-03-23 12:50:50|1046|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|212
1616503870000|2021-03-23 12:51:10|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|494
1616503880000|2021-03-23 12:51:20|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|0
1616503890000|2021-03-23 12:51:30||1045.4||1045.2||1045.4||1045.2|0
1616503900000|2021-03-23 12:51:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1616503910000|2021-03-23 12:51:50|1045.6|1044.8|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|0
1616503920000|2021-03-23 12:52:00|1045.2||1045.2||1045.2||1045.2||0
1616503930000|2021-03-23 12:52:10|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1616503940000|2021-03-23 12:52:20||1044.8||1044.6||1044.8||1044.6|1000
1616503950000|2021-03-23 12:52:30|1045.2|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|331
1616503970000|2021-03-23 12:52:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|143
1616503990000|2021-03-23 12:53:10|1045||1045||1045||1045||0
1616504000000|2021-03-23 12:53:20|1045.2||1045.2||1045.2||1045.2||0
1616504010000|2021-03-23 12:53:30|1045|1044.6|1044.4|1044|1045|1044.6|1044.4|1044|448
1616504020000|2021-03-23 12:53:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|3934
1616504040000|2021-03-23 12:54:00||1044.2||1044.4||1044.4||1044.2|0
1616504050000|2021-03-23 12:54:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1616504070000|2021-03-23 12:54:30|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.2|1044|3620
1616504080000|2021-03-23 12:54:40||1044.2||1044.4||1044.4||1044.2|0
1616504090000|2021-03-23 12:54:50|1045|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|608
1616504100000|2021-03-23 12:55:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1616504110000|2021-03-23 12:55:10|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045.2|1044.6|0
1616504120000|2021-03-23 12:55:20|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1616504140000|2021-03-23 12:55:40|1045.6||1045.6||1045.6||1045.4||0
1616504150000|2021-03-23 12:55:50|1045.4|1045.2|1046|1045.4|1046|1045.6|1045.4|1045.2|2973
1616504160000|2021-03-23 12:56:00|1045.8|1045.6|1046|1045.8|1046.2|1046|1045.8|1045.4|16131
1616504180000|2021-03-23 12:56:20|1046.2|1046|1046.6|1046.2|1046.6|1046.4|1046.2|1046|5012
1616504190000|2021-03-23 12:56:30|||||||||478
1616504220000|2021-03-23 12:57:00|1046.4|1046|1046|1045.8|1046.4|1046|1046|1045.8|2056
1616504230000|2021-03-23 12:57:10|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|398
1616504280000|2021-03-23 12:58:00|1046.8|1046.4|1046.4|1046.2|1046.8|1046.6|1046.2|1046|5892
1616504290000|2021-03-23 12:58:10|1046.6||1046.6||1046.6||1046.6||258
1616504300000|2021-03-23 12:58:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|53
1616504310000|2021-03-23 12:58:30|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|1130
1616504320000|2021-03-23 12:58:40|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|561
1616504380000|2021-03-23 12:59:40|1046.8|1046.4|1047|1046.6|1047.2|1046.6|1046.8|1046.4|1218
1616504390000|2021-03-23 12:59:50|1047.2||1047||1047.2||1047||0
1616504400000|2021-03-23 13:00:00|1047.2||1047.2||1047.2||1047.2||0
1616504410000|2021-03-23 13:00:10|1047|1046.8|1047.4|1047.2|1047.6|1047.2|1047|1046.8|2782
1616504420000|2021-03-23 13:00:20||1047||1047||1047.2||1047|0
1616504430000|2021-03-23 13:00:30||1046.8||1046.8||1046.8||1046.8|0
1616504440000|2021-03-23 13:00:40||1047||1047||1047.2||1047|250
1616504450000|2021-03-23 13:00:50||1046.8||1046.8||1046.8||1046.8|0
1616504460000|2021-03-23 13:01:00|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.8|1257
1616504470000|2021-03-23 13:01:10|1046.8|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|4114
1616504480000|2021-03-23 13:01:20|1047|1046.6|1047|1046.8|1047.2|1046.8|1047|1046.6|1159
1616504490000|2021-03-23 13:01:30|1047.4|1047|1047.8|1047.4|1047.8|1047.4|1047.4|1047|10798
1616504500000|2021-03-23 13:01:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|1296
1616504510000|2021-03-23 13:01:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|2216
1616504520000|2021-03-23 13:02:00|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.4|1047|273
1616504530000|2021-03-23 13:02:10|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|0
1616504590000|2021-03-23 13:03:10|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1616504620000|2021-03-23 13:03:40|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|2534
1616504640000|2021-03-23 13:04:00|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1621
1616504650000|2021-03-23 13:04:10|||||||||150
1616504670000|2021-03-23 13:04:30|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1616504680000|2021-03-23 13:04:40||1047.2||1047.2||1047.2||1047.2|0
1616504690000|2021-03-23 13:04:50|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|0
1616504700000|2021-03-23 13:05:00|1047.6||1047.8||1047.8||1047.6||0
1616504710000|2021-03-23 13:05:10||1047.4||1047.4||1047.4||1047.4|0
1616504720000|2021-03-23 13:05:20|1048||1048||1048||1048||0
1616504730000|2021-03-23 13:05:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|0
1616504740000|2021-03-23 13:05:40|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|1004
1616504780000|2021-03-23 13:06:20|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1616504790000|2021-03-23 13:06:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|0
1616504800000|2021-03-23 13:06:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|943
1616504850000|2021-03-23 13:07:30|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616504880000|2021-03-23 13:08:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|1165
1616504920000|2021-03-23 13:08:40|1047.4|1047|1047|1046.6|1047.4|1047|1046.8|1046.6|3037
1616504930000|2021-03-23 13:08:50||1046.4||1046.4||1046.4||1046.4|0
1616504940000|2021-03-23 13:09:00||1046.6||1046.6||1046.6||1046.4|0
1616504960000|2021-03-23 13:09:20|1047.2|1046.8|1047|1046.6|1047.2|1047|1047|1046.6|3476
1616505050000|2021-03-23 13:10:50||1046.4||1046.6||1046.6||1046.4|0
1616505110000|2021-03-23 13:11:50|1046.8||1046.8||1046.8||1046.8||0
1616505120000|2021-03-23 13:12:00|1047||1047||1047||1047||0
1616505170000|2021-03-23 13:12:50|1047.2|1046.8|1046.8|1046.4|1047.2|1047|1046.8|1046.4|29929
1616505220000|2021-03-23 13:13:40|1046.6|1046.2|1046.4|1046.2|1046.6|1046.2|1046.4|1046.2|1721
1616505230000|2021-03-23 13:13:50|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|1313
1616505240000|2021-03-23 13:14:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|212
1616505270000|2021-03-23 13:14:30|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1616505280000|2021-03-23 13:14:40|1046.8||1047||1047||1046.8||0
1616505290000|2021-03-23 13:14:50|1047.2|1046.8|1047|1046.6|1047.4|1047|1047|1046.6|711
1616505310000|2021-03-23 13:15:10|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2299
1616505320000|2021-03-23 13:15:20|1047|1047|1047|1046.6|1047.2|1047|1047|1046.6|752
1616505340000|2021-03-23 13:15:40||1046.8||1046.8||1046.8||1046.8|0
1616505350000|2021-03-23 13:15:50||1046.6||1046.6||1046.6||1046.6|0
1616505380000|2021-03-23 13:16:20|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|20
1616505410000|2021-03-23 13:16:50|1047.2|1047|1046.8|1046.6|1047.2|1047|1046.8|1046.6|1595
1616505420000|2021-03-23 13:17:00|1047|1046.8|1047|1046.8|1047|1046.8|1047|1046.6|780
1616505430000|2021-03-23 13:17:10||1046.6||1046.6||1046.8||1046.6|1392
1616505440000|2021-03-23 13:17:20||1046.8||1046.8||1046.8||1046.8|1890
1616505450000|2021-03-23 13:17:30|1047.2|1046.6|1047|1046.8|1047.2|1047|1047|1046.6|2967
1616505460000|2021-03-23 13:17:40|1047.2||1047||1047.2||1047||2542
1616505470000|2021-03-23 13:17:50|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|255
1616505480000|2021-03-23 13:18:00|1047.6|1046.8|1047.8|1047.4|1047.8|1047.4|1047.6|1046.8|2850
1616505490000|2021-03-23 13:18:10|1048|1047.6|1048|1047.6|1048.4|1048|1048|1047.6|8685
1616505500000|2021-03-23 13:18:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616505510000|2021-03-23 13:18:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|910
1616505520000|2021-03-23 13:18:40|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|41
1616505530000|2021-03-23 13:18:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|500
1616505560000|2021-03-23 13:19:20|1047.8|1047.4|1048|1047.8|1048|1047.8|1047.8|1047.4|531
1616505570000|2021-03-23 13:19:30||1047.6||1047.6||1047.6||1047.6|0
1616505580000|2021-03-23 13:19:40|1048.2|1047.8|1048|1047.6|1048.6|1048.2|1048|1047.6|2401
1616505590000|2021-03-23 13:19:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|4379
1616505600000|2021-03-23 13:20:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|0
1616505610000|2021-03-23 13:20:10|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|0
1616505620000|2021-03-23 13:20:20|1047.6|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|1371
1616505640000|2021-03-23 13:20:40|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.8|823
1616505650000|2021-03-23 13:20:50|1048.2|1047.6|1048|1047.8|1048.2|1048|1048|1047.6|2040
1616505680000|2021-03-23 13:21:20|1048.2||1048||1048.2||1048||1473
1616505720000|2021-03-23 13:22:00|1048.2|1048|1048|1047.6|1048.2|1048|1048|1047.6|1859
1616505730000|2021-03-23 13:22:10||1047.8||1047.6||1047.8||1047.6|0
1616505740000|2021-03-23 13:22:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|5281
1616505760000|2021-03-23 13:22:40|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|0
1616505770000|2021-03-23 13:22:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|921
1616505790000|2021-03-23 13:23:10||1047.8||1047.8||1047.8||1047.8|0
1616505800000|2021-03-23 13:23:20|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1328
1616505810000|2021-03-23 13:23:30|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|1141
1616505830000|2021-03-23 13:23:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1146
1616505840000|2021-03-23 13:24:00|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|302
1616505850000|2021-03-23 13:24:10|1048.2|1047.8|1048|1047.6|1048.4|1048|1048|1047.6|3151
1616505860000|2021-03-23 13:24:20|1048.2|1047.8|1048|1047.8|1048.4|1048|1048|1047.8|1538
1616505870000|2021-03-23 13:24:30||1047.6||1047.6||1047.6||1047.6|0
1616505880000|2021-03-23 13:24:40|1047.8||1048||1048||1047.8||0
1616505900000|2021-03-23 13:25:00|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|2567
1616505910000|2021-03-23 13:25:10|1047.8|1047.6|1048|1047.4|1048|1047.6|1047.6|1047.2|12777
1616505920000|2021-03-23 13:25:20|1047.8||1047.8||1047.8||1047.8||0
1616505960000|2021-03-23 13:26:00|1048||1048||1048||1048||0
1616505970000|2021-03-23 13:26:10|1047.8||1047.8||1047.8||1047.8||0
1616505980000|2021-03-23 13:26:20|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|1000
1616506000000|2021-03-23 13:26:40|1048.2|1047.8|1048|1047.6|1048.4|1048|1047.8|1047.6|2683
1616506010000|2021-03-23 13:26:50|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.4|3084
1616506040000|2021-03-23 13:27:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1616506060000|2021-03-23 13:27:40|1048|1047.6|1048|1047.6|1048.4|1047.8|1048|1047.6|4419
1616506070000|2021-03-23 13:27:50|1048.4|1047.8|1048.2|1047.8|1049|1048.6|1048.2|1047.8|38877
1616506080000|2021-03-23 13:28:00|1048|1048|1048|1047.8|1048.2|1048|1048|1047.8|3544
1616506090000|2021-03-23 13:28:10|1048.2|1048|1048|1047.8|1048.6|1048.2|1048|1047.8|7002
1616506100000|2021-03-23 13:28:20|1048.2||1048||1048.2||1048||113
1616506110000|2021-03-23 13:28:30|1047.8|1047.6|1048|1047.8|1048.6|1048.4|1047.8|1047.6|18989
1616506120000|2021-03-23 13:28:40|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|500
1616506130000|2021-03-23 13:28:50||1047.8||1047.6||1047.8||1047.6|0
1616506140000|2021-03-23 13:29:00|1047.8||1048||1048||1047.8||0
1616506150000|2021-03-23 13:29:10|1048.2|1047.8|1048|1047.8|1048.4|1048|1048|1047.8|2806
1616506160000|2021-03-23 13:29:20||1047.6||1047.6||1047.6||1047.6|0
1616506180000|2021-03-23 13:29:40|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.6|1047.4|2205
1616506200000|2021-03-23 13:30:00|1048.2|1047.8|1047.6|1047.4|1048.4|1048.2|1045.8|1045.6|36755
1616506210000|2021-03-23 13:30:10|1047.4|1047.2|1046.6|1046.2|1047.4|1047.2|1046.6|1046.2|6775
1616506220000|2021-03-23 13:30:20|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.8|1046.4|2361
1616506230000|2021-03-23 13:30:30|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|398
1616506240000|2021-03-23 13:30:40|1047.2|1046.8|1046.6|1046.2|1047.2|1046.8|1046.6|1046.2|0
1616506250000|2021-03-23 13:30:50|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|1000
1616506260000|2021-03-23 13:31:00|1046.6|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|3
1616506270000|2021-03-23 13:31:10|1046.4|1046|1046|1045.6|1046.4|1046|1045.8|1045.6|3984
1616506280000|2021-03-23 13:31:20|1045.8|1045.4|1045.4|1044.8|1045.8|1045.4|1045.2|1044.6|3005
1616506290000|2021-03-23 13:31:30|1045.6|1045|1046|1045.4|1046|1045.8|1045.6|1045|500
1616506300000|2021-03-23 13:31:40|1046.2|1045.6|1047|1046.4|1047|1046.4|1046.2|1045.4|2134
1616506310000|2021-03-23 13:31:50|1046.8||1047||1047||1046.8||0
1616506320000|2021-03-23 13:32:00|1046.8|1046.6|1047.6|1047.4|1047.6|1047.4|1046.8|1046.6|2015
1616506330000|2021-03-23 13:32:10|1047.8|1047.6|1047.4|1047|1048.6|1048.2|1047.4|1047|10223
1616506340000|2021-03-23 13:32:20|1047.2|1046.8|1047.4|1047.2|1047.4|1047.2|1047.2|1046.8|599
1616506350000|2021-03-23 13:32:30|1047.2|1047|1047|1046.4|1047.2|1047|1046.6|1046.2|3609
1616506360000|2021-03-23 13:32:40|1047.2|1046.6|1046.4|1046|1047.2|1046.8|1046.4|1046|0
1616506380000|2021-03-23 13:33:00|1046.6|1046.2|1047|1046.6|1047|1046.6|1046.4|1046.2|366
1616506390000|2021-03-23 13:33:10|1047.2|1046.8|1046|1045.8|1047.2|1046.8|1046|1045.8|16816
1616506400000|2021-03-23 13:33:20|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|4970
1616506410000|2021-03-23 13:33:30|1046||1046||1046.2||1046||53
1616506420000|2021-03-23 13:33:40|1045.8|1045.6|1045.4|1045|1045.8|1045.6|1045.2|1045|4278
1616506430000|2021-03-23 13:33:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.4|2218
1616506440000|2021-03-23 13:34:00|1044.8|1044.4|1045.4|1044.8|1045.4|1045.2|1044.8|1044.4|1750
1616506450000|2021-03-23 13:34:10|1045.2|1045|1045|1044.6|1045.2|1045|1045|1044.6|0
1616506460000|2021-03-23 13:34:20|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|0
1616506470000|2021-03-23 13:34:30|1045.6|1045|1045.4|1044.8|1045.8|1045.4|1045.4|1044.8|1970
1616506480000|2021-03-23 13:34:40|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|6
1616506490000|2021-03-23 13:34:50|1045.4|1045|1044.8|1044.4|1045.4|1045|1044.8|1044.4|3
1616506500000|2021-03-23 13:35:00|1044.6|1044.2|1045.4|1045|1045.4|1045.2|1044.6|1044.2|5200
1616506510000|2021-03-23 13:35:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.6|0
1616506520000|2021-03-23 13:35:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1616506530000|2021-03-23 13:35:30|1044.8|1044.4|1044.4|1044|1045|1044.6|1044.4|1044|500
1616506540000|2021-03-23 13:35:40|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1616506550000|2021-03-23 13:35:50|1044.6|1044.2|1045|1044.4|1045.2|1044.8|1044.6|1044.2|892
1616506560000|2021-03-23 13:36:00|1045.2|1044.6|1045.6|1045.2|1045.6|1045.2|1045.2|1044.4|0
1616506570000|2021-03-23 13:36:10|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|0
1616506580000|2021-03-23 13:36:20|1046.2|1045.8|1046|1045.6|1046.4|1046|1046|1045.6|3651
1616506590000|2021-03-23 13:36:30|1046.2|1045.8|1046|1045.6|1046.4|1046|1046|1045.6|3168
1616506600000|2021-03-23 13:36:40|1046.2|1045.8|1045.8|1045.6|1046.2|1046|1045.8|1045.6|582
1616506610000|2021-03-23 13:36:50|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|45
1616506620000|2021-03-23 13:37:00|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1044.8|642
1616506630000|2021-03-23 13:37:10|1045.8|1045.2|1045.6|1045.2|1045.8|1045.6|1045.4|1045|11072
1616506640000|2021-03-23 13:37:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.2|4000
1616506650000|2021-03-23 13:37:30|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.6|798
1616506660000|2021-03-23 13:37:40|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.4|1045|49
1616506670000|2021-03-23 13:37:50|1045.8|1045.2|1045.8|1045.4|1046|1045.4|1045.8|1045.2|300
1616506680000|2021-03-23 13:38:00|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|1300
1616506690000|2021-03-23 13:38:10|1046.2|1045.6|1046|1045.8|1047|1046.6|1046|1045.6|13418
1616506700000|2021-03-23 13:38:20|1046.2|1046|1046|1045.8|1046.4|1046|1046|1045.8|5031
1616506710000|2021-03-23 13:38:30||1045.6||1045.6||1045.8||1045.6|3
1616506720000|2021-03-23 13:38:40|1046.2|1045.8|1045.6|1045.2|1046.4|1046|1045.2|1044.8|2565
1616506730000|2021-03-23 13:38:50|1045.4|1045|1046.2|1045.8|1046.8|1046.4|1045.4|1045|13331
1616506740000|2021-03-23 13:39:00|1046|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|1786
1616506750000|2021-03-23 13:39:10|1046.4|1046|1046|1045.8|1046.4|1046|1046|1045.8|7464
1616506760000|2021-03-23 13:39:20|1046.2|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|1017
1616506770000|2021-03-23 13:39:30|1046||1046||1046||1046||0
1616506780000|2021-03-23 13:39:40|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.6|1045.4|7086
1616506790000|2021-03-23 13:39:50|1046.2|1045.8|1046|1045.8|1046.4|1046|1046|1045.8|1830
1616506800000|2021-03-23 13:40:00|1046.2|1045.6|1046|1045.6|1046.4|1046|1046|1045.4|5439
1616506820000|2021-03-23 13:40:20|1046.2|1045.8|1046.2|1045.8|1046.6|1046.2|1046|1045.8|5557
1616506830000|2021-03-23 13:40:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1616506850000|2021-03-23 13:40:50|1045.8|1045.4|1046.2|1045.8|1046.4|1046|1045.6|1045.4|3478
1616506860000|2021-03-23 13:41:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1616506870000|2021-03-23 13:41:10|1045.6|1045.6|1045.6|1045.4|1045.6|1045.6|1045.6|1045.4|6
1616506880000|2021-03-23 13:41:20|1045.8|1045.6|1046|1045.8|1046.2|1045.8|1045.8|1045.6|643
1616506890000|2021-03-23 13:41:30|1046.2|1046|1046|1045.6|1046.4|1046.2|1046|1045.6|3623
1616506900000|2021-03-23 13:41:40|1046.2|1045.8|1046|1045.8|1046.2|1046|1046|1045.8|0
1616506910000|2021-03-23 13:41:50|1046.2||1046||1046.2||1046||0
1616506920000|2021-03-23 13:42:00|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|1123
1616506930000|2021-03-23 13:42:10|1046.2|1046.2|1047.2|1046.8|1047.2|1046.8|1046.2|1046.2|4892
1616506940000|2021-03-23 13:42:20|1047.4|1047|1048.4|1048|1048.4|1048|1047.4|1047|3024
1616506950000|2021-03-23 13:42:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|1614
1616506960000|2021-03-23 13:42:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|1364
1616506970000|2021-03-23 13:42:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1616506980000|2021-03-23 13:43:00|1048.6|1048.2|1048.6|1048.2|1049|1048.6|1048.4|1048.2|1350
1616506990000|2021-03-23 13:43:10|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|600
1616507000000|2021-03-23 13:43:20|1048.4|1048|1048.4|1048|1048.8|1048.4|1048.4|1047.8|2276
1616507010000|2021-03-23 13:43:30|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|0
1616507020000|2021-03-23 13:43:40|1048.4|1048.4|1049|1048.6|1049|1048.6|1048.4|1048.4|500
1616507030000|2021-03-23 13:43:50|1048.8|1048.4|1048.6|1048.2|1049|1048.4|1048.6|1048|7
1616507040000|2021-03-23 13:44:00|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1616507050000|2021-03-23 13:44:10|1048.8|1048.6|1049.4|1049.2|1049.6|1049.2|1048.8|1048.6|3308
1616507060000|2021-03-23 13:44:20|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|335
1616507070000|2021-03-23 13:44:30||1049.4||1049.2||1049.4||1049.2|31
1616507100000|2021-03-23 13:45:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|8821
1616507110000|2021-03-23 13:45:10|1049.6|1048.8|1049|1048.6|1049.6|1048.8|1048.4|1048.2|3768
1616507150000|2021-03-23 13:45:50|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.6|1048|1
1616507160000|2021-03-23 13:46:00|1048.8|1048.2|1049|1048.4|1049|1048.4|1048.6|1048.2|1003
1616507170000|2021-03-23 13:46:10|1048.8|1048.2|1048.8|1048.4|1049|1048.4|1048.2|1047.8|2114
1616507180000|2021-03-23 13:46:20|1049|1048.6|1049|1048.4|1049|1048.6|1048.6|1048.2|500
1616507190000|2021-03-23 13:46:30|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1616507200000|2021-03-23 13:46:40|1049.2|1048.4|1049.2|1048.8|1049.4|1049|1049|1048.4|1777
1616507220000|2021-03-23 13:47:00|1049.4|1049|1049.8|1049.4|1050|1049.4|1049.4|1049|58
1616507250000|2021-03-23 13:47:30|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049.2|2605
1616507260000|2021-03-23 13:47:40|1049.6|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.2|868
1616507270000|2021-03-23 13:47:50|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|1015
1616507280000|2021-03-23 13:48:00|1050|1049.8|1050.4|1050|1050.6|1050.4|1050|1049.6|7864
1616507290000|2021-03-23 13:48:10|1050.2|1049.8|1049.8|1049.4|1050.2|1050|1049.8|1049.4|131
1616507300000|2021-03-23 13:48:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.4|0
1616507310000|2021-03-23 13:48:30|1049.8|1049.4|1049.8|1049.2|1050|1049.4|1049.6|1049.2|611
1616507320000|2021-03-23 13:48:40|1049.6||1049.6||1049.6||1049.6||0
1616507330000|2021-03-23 13:48:50|1049.4|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|430
1616507340000|2021-03-23 13:49:00|1049.2||1049.4||1049.4||1049.2||0
1616507350000|2021-03-23 13:49:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1010
1616507360000|2021-03-23 13:49:20|1049.2|1048.4|1049.2|1048.6|1049.2|1048.6|1049.2|1048.4|0
1616507370000|2021-03-23 13:49:30|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|0
1616507380000|2021-03-23 13:49:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|0
1616507390000|2021-03-23 13:49:50||1048.4||1048.8||1048.8||1048.4|0
1616507410000|2021-03-23 13:50:10|1049.2|1048.6|1048.8|1048.6|1049.2|1048.6|1048.8|1048.6|239
1616507420000|2021-03-23 13:50:20|1049||1049||1049||1049||482
1616507440000|2021-03-23 13:50:40|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|469
1616507450000|2021-03-23 13:50:50|1048.8|1048.4|1049.2|1048.8|1049.2|1048.8|1048.8|1048.4|835
1616507460000|2021-03-23 13:51:00|1049.4|1049|1049.8|1049.6|1049.8|1049.6|1049.4|1049|0
1616507470000|2021-03-23 13:51:10|1049.6|1049.4|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|2089
1616507480000|2021-03-23 13:51:20|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|2650
1616507490000|2021-03-23 13:51:30|1049.6||1049.4||1049.6||1049.4||0
1616507510000|2021-03-23 13:51:50|1049.6|1049.2|1050|1049.6|1050.2|1049.8|1049.4|1049.2|13184
1616507520000|2021-03-23 13:52:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|0
1616507530000|2021-03-23 13:52:10|1050.2|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|1157
1616507540000|2021-03-23 13:52:20|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.6|0
1616507550000|2021-03-23 13:52:30|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|530
1616507560000|2021-03-23 13:52:40|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|0
1616507570000|2021-03-23 13:52:50|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616507590000|2021-03-23 13:53:10|1050|1050|1050|1049.8|1050|1050|1050|1049.8|1327
1616507600000|2021-03-23 13:53:20|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.4|1049.2|2703
1616507610000|2021-03-23 13:53:30|1049.4||1049.4||1049.4||1049.4||0
1616507620000|2021-03-23 13:53:40|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|2865
1616507630000|2021-03-23 13:53:50|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|513
1616507640000|2021-03-23 13:54:00|1050|1049.6|1049.6|1049.4|1050.2|1049.6|1049.6|1049.4|0
1616507660000|2021-03-23 13:54:20|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|203
1616507670000|2021-03-23 13:54:30|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1
1616507680000|2021-03-23 13:54:40|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616507690000|2021-03-23 13:54:50|1049.2|1048.8|1049.2|1049|1049.2|1049|1049.2|1048.8|0
1616507700000|2021-03-23 13:55:00|1049.4|1048.8|1049.2|1048.8|1049.4|1048.8|1048.8|1048.6|414
1616507710000|2021-03-23 13:55:10|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|207
1616507720000|2021-03-23 13:55:20|1049.2|1049|1049.4|1049.2|1049.6|1049.2|1049.2|1049|1086
1616507730000|2021-03-23 13:55:30|1049.2|1049|1049.4|1049.2|1049.6|1049.2|1049.2|1049|999
1616507740000|2021-03-23 13:55:40|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1214
1616507750000|2021-03-23 13:55:50|1049.8||1049.8||1049.8||1049.8||0
1616507760000|2021-03-23 13:56:00|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|2417
1616507770000|2021-03-23 13:56:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|9228
1616507780000|2021-03-23 13:56:20|1049|1048.6|1049|1048.8|1049.2|1048.8|1048.6|1048.4|1535
1616507790000|2021-03-23 13:56:30||1048.6||1048.6||1048.6||1048.4|397
1616507800000|2021-03-23 13:56:40|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|0
1616507810000|2021-03-23 13:56:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|401
1616507820000|2021-03-23 13:57:00|1049|1049|1049.6|1049|1049.6|1049.2|1049|1049|355
1616507830000|2021-03-23 13:57:10|1049.4||1049.6||1049.6||1049.4||500
1616507840000|2021-03-23 13:57:20||1049.2||1049.2||1049.2||1049.2|0
1616507850000|2021-03-23 13:57:30|1049.4|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|111
1616507890000|2021-03-23 13:58:10|1049.6|1049.4|1049.8|1049.6|1049.8|1049.6|1049.4|1049.2|659
1616507900000|2021-03-23 13:58:20|1050||1049.8||1050||1049.8||882
1616507910000|2021-03-23 13:58:30|1050||1050||1050||1049.8||97
1616507920000|2021-03-23 13:58:40|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|1168
1616507930000|2021-03-23 13:58:50|1050.2||1050||1050.2||1050||1984
1616507950000|2021-03-23 13:59:10|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1049.8|1049.6|1112
1616507960000|2021-03-23 13:59:20|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|1311
1616507970000|2021-03-23 13:59:30|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|2170
1616507990000|2021-03-23 13:59:50|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|983
1616508000000|2021-03-23 14:00:00|1050|1049.4|1049.6|1049.2|1050|1049.4|1049.2|1049|8986
1616508010000|2021-03-23 14:00:10|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|0
1616508020000|2021-03-23 14:00:20||1049.6||1049.6||1049.6||1049.6|0
1616508030000|2021-03-23 14:00:30|1050|1049.8|1050|1049.6|1050.4|1050|1050|1049.6|6584
1616508040000|2021-03-23 14:00:40|1050.2|1049.8|1050.4|1050.2|1050.6|1050.2|1050.2|1049.8|2500
1616508050000|2021-03-23 14:00:50|1050.2|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1
1616508060000|2021-03-23 14:01:00|1050.6|1050|1051|1050.6|1051|1050.6|1050.6|1050|0
1616508070000|2021-03-23 14:01:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616508080000|2021-03-23 14:01:20|1050.6|1050.6|1050.2|1049.8|1050.6|1050.6|1050.2|1049.8|2674
1616508090000|2021-03-23 14:01:30|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|253
1616508100000|2021-03-23 14:01:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|4572
1616508110000|2021-03-23 14:01:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|107
1616508120000|2021-03-23 14:02:00|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|0
1616508130000|2021-03-23 14:02:10|1050.6|1050.4|1051.2|1050.6|1051.2|1050.8|1050.6|1050.4|4569
1616508140000|2021-03-23 14:02:20|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1616508150000|2021-03-23 14:02:30|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|2894
1616508160000|2021-03-23 14:02:40|1051.2|1050.6|1051.2|1050.6|1051.4|1051|1051|1050.6|2240
1616508170000|2021-03-23 14:02:50|1051|1050.8|1051.6|1051|1052|1051.6|1051|1050.8|5617
1616508180000|2021-03-23 14:03:00|1051.4|1050.8|1051|1050.8|1051.4|1050.8|1051|1050.8|593
1616508190000|2021-03-23 14:03:10|1050.6|1050.6|1050.6|1050.2|1050.6|1050.6|1050.6|1050.2|1814
1616508220000|2021-03-23 14:03:40|1050.4||1050.4||1050.4||1050.4||25
1616508230000|2021-03-23 14:03:50|1050.6||1050.8||1050.8||1050.6||280
1616508240000|2021-03-23 14:04:00|1050.6||1050.4||1050.8||1050.4||2000
1616508250000|2021-03-23 14:04:10|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|1144
1616508260000|2021-03-23 14:04:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|629
1616508270000|2021-03-23 14:04:30|1049.8|1049.4|1048.8|1048.4|1049.8|1049.4|1048.8|1048.4|2536
1616508280000|2021-03-23 14:04:40|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|0
1616508300000|2021-03-23 14:05:00|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|2
1616508310000|2021-03-23 14:05:10|1048.8|1048.6|1048.6|1048|1048.8|1048.6|1048|1047.6|4269
1616508320000|2021-03-23 14:05:20|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1616508330000|2021-03-23 14:05:30|1048.6||1048.8||1048.8||1048.6||0
1616508350000|2021-03-23 14:05:50|1049||1048.8||1049||1048.8||0
1616508360000|2021-03-23 14:06:00|1048.6|1048.2|1048.2|1047.8|1048.8|1048.2|1048.2|1047.8|2432
1616508370000|2021-03-23 14:06:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|591
1616508380000|2021-03-23 14:06:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616508390000|2021-03-23 14:06:30|1048.4|1048.4|1049.4|1048.8|1049.4|1049|1048.4|1048.4|2180
1616508400000|2021-03-23 14:06:40|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|139
1616508410000|2021-03-23 14:06:50|1049|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.4|1870
1616508420000|2021-03-23 14:07:00|1048.6|1048.4|1048.2|1048|1048.8|1048.4|1048.2|1048|1605
1616508430000|2021-03-23 14:07:10|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|0
1616508440000|2021-03-23 14:07:20|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|730
1616508450000|2021-03-23 14:07:30|1048.4|1048|1049|1048.6|1049|1048.6|1048.4|1048|400
1616508470000|2021-03-23 14:07:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|5077
1616508480000|2021-03-23 14:08:00|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1616508490000|2021-03-23 14:08:10||1048.4||1048.2||1048.4||1048.2|0
1616508500000|2021-03-23 14:08:20||1048.4||1048.2||1048.4||1048.2|0
1616508510000|2021-03-23 14:08:30||1048.4||1048.2||1048.4||1048.2|0
1616508520000|2021-03-23 14:08:40|1049|1048.4|1049|1048.4|1049|1048.6|1048.6|1048.2|887
1616508530000|2021-03-23 14:08:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|0
1616508540000|2021-03-23 14:09:00|1049.2|1048.4|1049.4|1049|1049.4|1049|1049.2|1048.4|572
1616508550000|2021-03-23 14:09:10|1049.2|1048.8|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1616508560000|2021-03-23 14:09:20||1049||1049||1049||1048.8|0
1616508570000|2021-03-23 14:09:30|1049|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|2215
1616508580000|2021-03-23 14:09:40|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048|1047.8|1072
1616508590000|2021-03-23 14:09:50|1048|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|7493
1616508600000|2021-03-23 14:10:00|1048.4|1048|1048.6|1048.4|1048.8|1048.4|1048.4|1048|962
1616508610000|2021-03-23 14:10:10|1048.8|1048.2|1049.6|1049.2|1049.6|1049.2|1048.8|1048.2|2568
1616508620000|2021-03-23 14:10:20|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.4|1049|0
1616508630000|2021-03-23 14:10:30|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1574
1616508640000|2021-03-23 14:10:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|929
1616508650000|2021-03-23 14:10:50|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.6|942
1616508660000|2021-03-23 14:11:00|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.6|1048.2|100
1616508670000|2021-03-23 14:11:10|1048.8||1048.8||1048.8||1048.8||0
1616508680000|2021-03-23 14:11:20|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|0
1616508700000|2021-03-23 14:11:40|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|1926
1616508720000|2021-03-23 14:12:00|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|2726
1616508750000|2021-03-23 14:12:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|964
1616508760000|2021-03-23 14:12:40|1048.2||1048.2||1048.2||1048.2||0
1616508770000|2021-03-23 14:12:50|1048.4|1048.2|1048.8|1048.4|1048.8|1048.4|1048.2|1048.2|486
1616508780000|2021-03-23 14:13:00|1049|1048.2|1048.4|1048|1049|1048.2|1048.4|1048|1855
1616508810000|2021-03-23 14:13:30||1048.2||1048||1048.2||1048|0
1616508830000|2021-03-23 14:13:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616508840000|2021-03-23 14:14:00|1048.8|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|0
1616508850000|2021-03-23 14:14:10|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|2191
1616508860000|2021-03-23 14:14:20|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|3349
1616508870000|2021-03-23 14:14:30|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|1202
1616508880000|2021-03-23 14:14:40|1048.2||1048.6||1048.6||1048.2||0
1616508890000|2021-03-23 14:14:50|1048.8|1048.2|1048.8|1048.4|1049.2|1048.8|1048.8|1048.2|186
1616508900000|2021-03-23 14:15:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616508920000|2021-03-23 14:15:20|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|599
1616508930000|2021-03-23 14:15:30||1048.4||1048.6||1048.6||1048.4|0
1616508940000|2021-03-23 14:15:40|1049||1048.8||1049.2||1048.8||726
1616508950000|2021-03-23 14:15:50|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.4|1048|11516
1616508960000|2021-03-23 14:16:00|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|40
1616508970000|2021-03-23 14:16:10|1048.2|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048.2|1089
1616508980000|2021-03-23 14:16:20|1048.6|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.4|205
1616508990000|2021-03-23 14:16:30|1048.8||1048.8||1048.8||1048.8||0
1616509000000|2021-03-23 14:16:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616509020000|2021-03-23 14:17:00|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1048|557
1616509030000|2021-03-23 14:17:10|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|1
1616509050000|2021-03-23 14:17:30|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|0
1616509060000|2021-03-23 14:17:40|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.6|1048|519
1616509080000|2021-03-23 14:18:00|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.6|0
1616509090000|2021-03-23 14:18:10|1049.6||1049.4||1049.6||1049.4||0
1616509100000|2021-03-23 14:18:20|1049.6||1049.6||1049.6||1049.4||0
1616509110000|2021-03-23 14:18:30|1049.4|1049.2|1049.2|1049|1049.4|1049.2|1049.2|1049|555
1616509120000|2021-03-23 14:18:40|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|901
1616509140000|2021-03-23 14:19:00|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|0
1616509150000|2021-03-23 14:19:10|1049.4||1049.6||1049.6||1049.4||0
1616509160000|2021-03-23 14:19:20|1049.4|1049.2|1049.4|1049.2|1049.8|1049.4|1049.4|1049.2|819
1616509170000|2021-03-23 14:19:30|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.6|1049|0
1616509190000|2021-03-23 14:19:50|1049.8||1049.4||1049.8||1049.4||0
1616509200000|2021-03-23 14:20:00|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.6|1085
1616509210000|2021-03-23 14:20:10||1049||1049||1049||1049|0
1616509220000|2021-03-23 14:20:20|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049.6|1049|3442
1616509230000|2021-03-23 14:20:30|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|0
1616509240000|2021-03-23 14:20:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|4235
1616509250000|2021-03-23 14:20:50|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1554
1616509260000|2021-03-23 14:21:00|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1048.8|4764
1616509270000|2021-03-23 14:21:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1607
1616509280000|2021-03-23 14:21:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|583
1616509290000|2021-03-23 14:21:30|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|2210
1616509300000|2021-03-23 14:21:40|1048|1048|1048.2|1048|1048.2|1048|1048|1048|878
1616509310000|2021-03-23 14:21:50|1048.4|1047.8|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|0
1616509320000|2021-03-23 14:22:00||1048||1048||1048||1048|0
1616509330000|2021-03-23 14:22:10|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.8|1048|0
1616509360000|2021-03-23 14:22:40||1048.6||1048.6||1048.6||1048.6|0
1616509370000|2021-03-23 14:22:50||1048.4||1048.6||1048.6||1048.4|0
1616509380000|2021-03-23 14:23:00|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|2624
1616509400000|2021-03-23 14:23:20|1049.2|1048.8|1049.4|1049.2|1049.6|1049.4|1049.2|1048.8|7150
1616509410000|2021-03-23 14:23:30|1049.2|1049|1049.2|1049|1049.4|1049.2|1049.2|1048.8|1798
1616509420000|2021-03-23 14:23:40|1049.4|1049.2|1049.8|1049.2|1049.8|1049.2|1049.4|1049.2|1109
1616509430000|2021-03-23 14:23:50|1050|1049.4|1050|1049.4|1050|1049.6|1049.8|1049.4|34
1616509450000|2021-03-23 14:24:10|1049.8|1049.6|1049.2|1049|1049.8|1049.6|1049.2|1049|5539
1616509460000|2021-03-23 14:24:20|1049.4||1049.4||1049.4||1049.2||1000
1616509470000|2021-03-23 14:24:30|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|1200
1616509480000|2021-03-23 14:24:40|1049||1049||1049||1048.8||0
1616509510000|2021-03-23 14:25:10|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1048.6|2740
1616509520000|2021-03-23 14:25:20|1049.6|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|6775
1616509530000|2021-03-23 14:25:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|488
1616509540000|2021-03-23 14:25:40||1049||1048.8||1049||1048.8|0
1616509550000|2021-03-23 14:25:50|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.6|1048.4|1204
1616509560000|2021-03-23 14:26:00|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616509570000|2021-03-23 14:26:10|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.4|1048|3243
1616509580000|2021-03-23 14:26:20|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|0
1616509590000|2021-03-23 14:26:30|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|0
1616509600000|2021-03-23 14:26:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616509620000|2021-03-23 14:27:00|1048.8|1048.4|1049|1048.6|1049.2|1048.8|1048.8|1048.4|1365
1616509630000|2021-03-23 14:27:10||1048.4||1048.6||1048.6||1048.4|0
1616509640000|2021-03-23 14:27:20||1048.4||1048.4||1048.6||1048.4|0
1616509650000|2021-03-23 14:27:30|1048.8|1048.2|1048.2|1047.8|1048.8|1048.2|1048.2|1047.8|1089
1616509660000|2021-03-23 14:27:40|1048||1048.2||1048.2||1048||100
1616509670000|2021-03-23 14:27:50|1048|1048|1048.4|1048|1048.4|1048|1048|1048|843
1616509680000|2021-03-23 14:28:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1616509690000|2021-03-23 14:28:10|1048.6|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.4|4433
1616509700000|2021-03-23 14:28:20|1049|1048.2|1048.8|1048.2|1049|1048.2|1048.8|1048.2|0
1616509710000|2021-03-23 14:28:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.4|1048|0
1616509720000|2021-03-23 14:28:40|1048.6||1048.6||1048.6||1048.6||0
1616509740000|2021-03-23 14:29:00|1048.4||1048.6||1048.6||1048.4||0
1616509750000|2021-03-23 14:29:10|1048.4|1048.4|1048|1047.6|1048.8|1048.4|1048|1047.6|564
1616509760000|2021-03-23 14:29:20|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1047.8|1047.4|0
1616509770000|2021-03-23 14:29:30|1047.8|1047.6|1047.8|1047.2|1047.8|1047.6|1047.8|1047.2|588
1616509780000|2021-03-23 14:29:40|1047.6||1047.6||1047.6||1047.4||2259
1616509790000|2021-03-23 14:29:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|0
1616509800000|2021-03-23 14:30:00|||||||||700
1616509810000|2021-03-23 14:30:10|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.6|5836
1616509820000|2021-03-23 14:30:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.4|1514
1616509830000|2021-03-23 14:30:30||1046.4||1046.4||1046.4||1046.4|0
1616509840000|2021-03-23 14:30:40|1047.2|1046.6|1047.8|1047.2|1047.8|1047.4|1047.2|1046.6|5356
1616509850000|2021-03-23 14:30:50|1047.6||1047.6||1047.8||1047.6||0
1616509860000|2021-03-23 14:31:00|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|396
1616509870000|2021-03-23 14:31:10|1046.8|1046.4|1047|1046.8|1047|1046.8|1046.8|1046.4|1079
1616509880000|2021-03-23 14:31:20|1047.2|1047|1047.6|1047|1047.6|1047|1047.2|1047|5320
1616509890000|2021-03-23 14:31:30|1047.8|1047.2|1048.2|1047.8|1049|1048.6|1047.8|1047.2|2821
1616509900000|2021-03-23 14:31:40|1048|1047.6|1048.2|1047.8|1048.4|1048|1048|1047.4|1245
1616509910000|2021-03-23 14:31:50|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|500
1616509920000|2021-03-23 14:32:00|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|0
1616509930000|2021-03-23 14:32:10|1048|1047.6|1047.8|1047.2|1048|1047.6|1047.6|1047.2|0
1616509940000|2021-03-23 14:32:20|1047.6|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|0
1616509950000|2021-03-23 14:32:30|1047.4|1047|1047|1046.6|1047.4|1047|1047|1046.6|4760
1616509960000|2021-03-23 14:32:40|1046.8||1046.8||1046.8||1046.8||0
1616509970000|2021-03-23 14:32:50|1046.6|1046.2|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|6481
1616509980000|2021-03-23 14:33:00|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046.2|1208
1616509990000|2021-03-23 14:33:10|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|294
1616510010000|2021-03-23 14:33:30|1046.4||1046.4||1046.4||1046.4||3
1616510020000|2021-03-23 14:33:40|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.4|500
1616510030000|2021-03-23 14:33:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1616510040000|2021-03-23 14:34:00|1045.8|1045.4|1045.6|1045.4|1046|1045.4|1045.6|1045.4|0
1616510050000|2021-03-23 14:34:10|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.2|1045|7617
1616510060000|2021-03-23 14:34:20|1046.2|1046|1046|1045.6|1046.6|1046.2|1045.8|1045.6|109263
1616510070000|2021-03-23 14:34:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|2100
1616510080000|2021-03-23 14:34:40|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045|200
1616510090000|2021-03-23 14:34:50|1045.8|1045|1045.6|1045|1045.8|1045.4|1045.4|1045|1705
1616510100000|2021-03-23 14:35:00|1045.4|1045.2|1045.2|1044.8|1045.6|1045.4|1045|1044.6|1493
1616510110000|2021-03-23 14:35:10|1045|1044.6|1044.4|1044|1045|1044.6|1044.4|1044|2132
1616510120000|2021-03-23 14:35:20|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|0
1616510130000|2021-03-23 14:35:30|1044.8|1044.4|1044.6|1044.2|1045|1044.4|1044.6|1044.2|0
1616510140000|2021-03-23 14:35:40|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|555
1616510150000|2021-03-23 14:35:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044|0
1616510160000|2021-03-23 14:36:00|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|4
1616510180000|2021-03-23 14:36:20|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|0
1616510190000|2021-03-23 14:36:30|1044.4|1044|1044.2|1043.8|1044.4|1044|1044|1043.8|9499
1616510200000|2021-03-23 14:36:40|1044||1044||1044||1044||0
1616510210000|2021-03-23 14:36:50|1043.8|1043.6|1043.4|1043|1043.8|1043.6|1043.4|1043|4492
1616510220000|2021-03-23 14:37:00|1043.2|1042.8|1042.4|1042|1043.2|1042.8|1042.2|1042|9842
1616510230000|2021-03-23 14:37:10|1042.2|1042.2|1042.4|1042.2|1042.4|1042.2|1042.2|1042|2398
1616510240000|2021-03-23 14:37:20|1042.6||1042.6||1042.6||1042.6||821
1616510250000|2021-03-23 14:37:30|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|2398
1616510260000|2021-03-23 14:37:40|1042.4|1042.2|1042.2|1042|1042.4|1042.2|1042.2|1042|2004
1616510270000|2021-03-23 14:37:50|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|0
1616510280000|2021-03-23 14:38:00|1042.2|1042|1042.2|1041.8|1042.2|1042|1041.8|1041.6|1506
1616510290000|2021-03-23 14:38:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.2|1933
1616510300000|2021-03-23 14:38:20|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041|0
1616510310000|2021-03-23 14:38:30|1041.8|1041.4|1042.2|1041.6|1042.2|1041.8|1041.8|1041.4|235
1616510320000|2021-03-23 14:38:40|1042.4|1041.8|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|320
1616510330000|2021-03-23 14:38:50|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1616510340000|2021-03-23 14:39:00|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|1439
1616510350000|2021-03-23 14:39:10||1041.8||1041.6||1041.8||1041.6|743
1616510370000|2021-03-23 14:39:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|735
1616510380000|2021-03-23 14:39:40|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|152
1616510390000|2021-03-23 14:39:50|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|0
1616510400000|2021-03-23 14:40:00|1043|1042.6|1042.2|1041.8|1043|1042.6|1042|1041.8|10754
1616510410000|2021-03-23 14:40:10|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|744
1616510420000|2021-03-23 14:40:20|1042||1042||1042||1042||0
1616510430000|2021-03-23 14:40:30|1042.2|1042|1041.4|1041|1042.4|1042|1041.2|1041|5535
1616510440000|2021-03-23 14:40:40|1041.2|1041.2|1041.8|1041.4|1041.8|1041.4|1041.2|1041|5842
1616510460000|2021-03-23 14:41:00|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041|1040.8|7048
1616510480000|2021-03-23 14:41:20|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|251
1616510490000|2021-03-23 14:41:30||1041.8||1041.6||1041.8||1041.6|551
1616510500000|2021-03-23 14:41:40||1041.4||1041.6||1041.6||1041.4|0
1616510510000|2021-03-23 14:41:50|1041.8|1041.4|1041.8|1041.2|1041.8|1041.8|1041.6|1041.2|0
1616510520000|2021-03-23 14:42:00|1042|1041.4|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3381
1616510530000|2021-03-23 14:42:10|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|164
1616510540000|2021-03-23 14:42:20|1042.8|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|5391
1616510550000|2021-03-23 14:42:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.6|498
1616510560000|2021-03-23 14:42:40|1043.2|1043.2|1043|1042.6|1043.4|1043.2|1043|1042.6|615
1616510570000|2021-03-23 14:42:50|1042.8|1042.4|1042.2|1041.8|1043|1042.6|1042.2|1041.8|687
1616510600000|2021-03-23 14:43:20|1042.4|1042|1042.8|1042.2|1043|1042.6|1042.4|1042|5917
1616510610000|2021-03-23 14:43:30|1042.6|1042.4|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|10000
1616510620000|2021-03-23 14:43:40|1042.8|1042.4|1042.4|1042.2|1042.8|1042.6|1042.4|1042.2|657
1616510630000|2021-03-23 14:43:50|1042.6||1042.6||1042.6||1042.6||0
1616510650000|2021-03-23 14:44:10|1042.8|1042.4|1042.6|1042.2|1043|1042.6|1042.6|1042.2|950
1616510660000|2021-03-23 14:44:20|1042.8|1042.4|1042.4|1042|1043.4|1042.8|1042.4|1042|21026
1616510680000|2021-03-23 14:44:40|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|5105
1616510690000|2021-03-23 14:44:50|1043.2|1042.8|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|114
1616510700000|2021-03-23 14:45:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1120
1616510710000|2021-03-23 14:45:10|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|500
1616510720000|2021-03-23 14:45:20|1042.8||1043||1043||1042.8||0
1616510740000|2021-03-23 14:45:40|1043.2|1042.8|1043.6|1043|1043.8|1043.2|1043.2|1042.6|4039
1616510750000|2021-03-23 14:45:50|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.2|1042.8|0
1616510760000|2021-03-23 14:46:00|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|0
1616510770000|2021-03-23 14:46:10|1043.6||1043.6||1043.6||1043.6||0
1616510780000|2021-03-23 14:46:20|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|0
1616510790000|2021-03-23 14:46:30|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|2800
1616510800000|2021-03-23 14:46:40|1044|1043.4|1043.8|1043.4|1044.2|1043.4|1043.8|1043.4|100
1616510810000|2021-03-23 14:46:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.4|1043.2|12046
1616510820000|2021-03-23 14:47:00|1044|1043.8|1044.6|1044|1044.6|1044|1044|1043.8|3388
1616510830000|2021-03-23 14:47:10|1044.4||1044.4||1044.6||1044.4||100
1616510840000|2021-03-23 14:47:20|1044.2|1043.8|1043.6|1043.2|1044.2|1044|1043.4|1043.2|16136
1616510850000|2021-03-23 14:47:30|1043.8|1043.4|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|1062
1616510870000|2021-03-23 14:47:50|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1616510880000|2021-03-23 14:48:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1165
1616510890000|2021-03-23 14:48:10|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.6|1025
1616510900000|2021-03-23 14:48:20|1044.4||1044.4||1044.4||1044.4||0
1616510910000|2021-03-23 14:48:30|1044.2|1043.6|1044.2|1043.6|1044.4|1043.6|1044.2|1043.6|0
1616510920000|2021-03-23 14:48:40|1044|1043.8|1044.2|1043.8|1044.4|1044.2|1044|1043.6|4772
1616510940000|2021-03-23 14:49:00|1044|1043.4|1043.2|1043|1044|1043.4|1043.2|1043|5737
1616510950000|2021-03-23 14:49:10|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|2266
1616510960000|2021-03-23 14:49:20|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|464
1616510970000|2021-03-23 14:49:30|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|100
1616510980000|2021-03-23 14:49:40|1042.2||1042.2||1042.2||1042.2||0
1616510990000|2021-03-23 14:49:50|1042.4||1042.6||1042.6||1042.4||398
1616511000000|2021-03-23 14:50:00|1042.4|1041.8|1042.2|1041.6|1042.4|1042|1041.8|1041.4|5391
1616511010000|2021-03-23 14:50:10|1042.4|1041.8|1042.4|1042|1042.6|1042|1042|1041.6|1950
1616511020000|2021-03-23 14:50:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|0
1616511030000|2021-03-23 14:50:30|1042.8|1042.4|1042.6|1042|1042.8|1042.4|1042.6|1042|0
1616511040000|2021-03-23 14:50:40|1042.4||1042.4||1042.6||1042.2||1051
1616511050000|2021-03-23 14:50:50|1042.6|1041.8|1042.2|1041.8|1042.6|1042|1042|1041.8|1000
1616511060000|2021-03-23 14:51:00|1042|1041.6|1042.4|1041.8|1042.4|1041.8|1041.8|1041.4|45
1616511070000|2021-03-23 14:51:10|1042.2|1041.6|1041.8|1041.2|1042.2|1041.6|1041.8|1041.2|39
1616511090000|2021-03-23 14:51:30|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|2522
1616511100000|2021-03-23 14:51:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1616511110000|2021-03-23 14:51:50|1042|1041.6|1042.6|1042|1042.6|1042|1042|1041.6|821
1616511120000|2021-03-23 14:52:00|1042.4|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042.2|54
1616511130000|2021-03-23 14:52:10|1043|1042.4|1043.2|1042.8|1043.4|1042.8|1043|1042.4|0
1616511140000|2021-03-23 14:52:20|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1616511150000|2021-03-23 14:52:30|1043.4||1043.4||1043.4||1043.2||0
1616511160000|2021-03-23 14:52:40|1043.6|1043|1043.8|1043.4|1043.8|1043.4|1043.6|1042.8|500
1616511170000|2021-03-23 14:52:50|1043.6|1043.2|1044.2|1043.6|1044.2|1043.6|1043.6|1043.2|500
1616511180000|2021-03-23 14:53:00|1044|1043.4|1044.2|1043.8|1044.4|1043.8|1043.6|1043.4|5083
1616511190000|2021-03-23 14:53:10|1044.4||1044.2||1044.4||1044.2||0
1616511200000|2021-03-23 14:53:20|1044|1044|1044.4|1044|1044.6|1044.2|1044|1044|1928
1616511210000|2021-03-23 14:53:30|1044.6||1044.6||1044.6||1044.6||0
1616511220000|2021-03-23 14:53:40|1044.8|1044.2|1044.8|1044.6|1045.2|1044.8|1044.8|1044.2|1107
1616511230000|2021-03-23 14:53:50|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044|1827
1616511240000|2021-03-23 14:54:00|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1616511260000|2021-03-23 14:54:20|1044.4|1044.2|1044|1043.6|1044.6|1044.2|1044|1043.6|5918
1616511270000|2021-03-23 14:54:30|1043.8|1043.4|1044.4|1044|1044.4|1044|1043.6|1043.4|12262
1616511290000|2021-03-23 14:54:50|1044.6|1044.2|1044.8|1044.4|1045|1044.4|1044.6|1044.2|500
1616511300000|2021-03-23 14:55:00|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1616511310000|2021-03-23 14:55:10|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|857
1616511320000|2021-03-23 14:55:20|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|100
1616511330000|2021-03-23 14:55:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.6|1044.4|3213
1616511360000|2021-03-23 14:56:00|1045.2|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.8|4000
1616511370000|2021-03-23 14:56:10|1045.6|1045.2|1046.2|1046|1046.2|1046|1045.6|1045.2|10307
1616511380000|2021-03-23 14:56:20|1046|1045.8|1045.8|1045.4|1046|1045.8|1045.4|1045|5013
1616511390000|2021-03-23 14:56:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.2|0
1616511400000|2021-03-23 14:56:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1616511410000|2021-03-23 14:56:50|1045.8|1045.4|1046|1045.6|1046.2|1045.8|1045.8|1045.4|4755
1616511420000|2021-03-23 14:57:00|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|2838
1616511430000|2021-03-23 14:57:10|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|398
1616511440000|2021-03-23 14:57:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.2|2983
1616511450000|2021-03-23 14:57:30|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|400
1616511460000|2021-03-23 14:57:40|1046.6|1046.2|1046.6|1046|1046.6|1046.2|1046.6|1046|0
1616511470000|2021-03-23 14:57:50|1046.4|1045.8|1046|1045.8|1046.4|1045.8|1045.8|1045.4|102
1616511480000|2021-03-23 14:58:00|1046.2|1045.6|1046.2|1045.8|1046.4|1046|1046|1045.6|2085
1616511490000|2021-03-23 14:58:10||1045.6||1045.8||1045.8||1045.6|0
1616511500000|2021-03-23 14:58:20|1046.4||1046.4||1046.4||1046.4||0
1616511510000|2021-03-23 14:58:30|1046.2|1045.6|1044.8|1044.6|1046.2|1045.6|1044.8|1044.6|2942
1616511520000|2021-03-23 14:58:40|1045|1044.4|1044.6|1044.4|1045|1044.6|1044.6|1044.4|410
1616511530000|2021-03-23 14:58:50|1044.8|1044.6|1045|1044.6|1045.2|1044.8|1044.8|1044.4|550
1616511540000|2021-03-23 14:59:00|1045.2||1045.2||1045.2||1045.2||0
1616511550000|2021-03-23 14:59:10|1045.4|1044.8|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|991
1616511560000|2021-03-23 14:59:20||1045||1044.8||1045||1044.8|0
1616511580000|2021-03-23 14:59:40|1045.4|1045|1045.2|1045|1045.6|1045.2|1045.2|1045|18
1616511590000|2021-03-23 14:59:50|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|89
1616511600000|2021-03-23 15:00:00|1045.4|1045.2|1046.4|1046|1046.4|1046|1045.4|1045|1116
1616511610000|2021-03-23 15:00:10|1046.2|1046.2|1046.2|1046|1046.4|1046.2|1046.2|1046|1011
1616511620000|2021-03-23 15:00:20|1046.4||1046.4||1046.4||1046.4||0
1616511630000|2021-03-23 15:00:30|1046.2|1045.8|1046.2|1046|1046.2|1046|1045.8|1045.6|3601
1616511640000|2021-03-23 15:00:40|1046.4||1046.4||1046.4||1046.4||500
1616511650000|2021-03-23 15:00:50|1046.2|1045.8|1045.8|1045.4|1046.4|1045.8|1045.6|1045.4|2702
1616511660000|2021-03-23 15:01:00|1045.6|1045.2|1045|1044.6|1045.8|1045.4|1044.8|1044.4|2526
1616511670000|2021-03-23 15:01:10|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044.2|1044|2727
1616511680000|2021-03-23 15:01:20|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|347
1616511690000|2021-03-23 15:01:30||1044.6||1044.6||1044.6||1044.6|0
1616511700000|2021-03-23 15:01:40|1045|1044.8|1044.4|1044|1045.2|1045|1044.4|1044|5958
1616511710000|2021-03-23 15:01:50|1044.6||1044.4||1044.6||1044.4||0
1616511720000|2021-03-23 15:02:00|1044.2|1044.2|1044.4|1044.2|1044.6|1044.2|1044.2|1044.2|820
1616511730000|2021-03-23 15:02:10|1044.6||1044.6||1044.6||1044.4||0
1616511750000|2021-03-23 15:02:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|4700
1616511760000|2021-03-23 15:02:40||1044.4||1044.6||1044.6||1044.4|0
1616511790000|2021-03-23 15:03:10|1044.8|1044.4|1044|1043.6|1044.8|1044.4|1043.8|1043.6|5671
1616511800000|2021-03-23 15:03:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|1529
1616511810000|2021-03-23 15:03:30|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|4700
1616511820000|2021-03-23 15:03:40|1044.4|1044|1043.8|1043.4|1044.4|1044|1043.8|1043.4|500
1616511840000|2021-03-23 15:04:00|1043.6||1043.8||1043.8||1043.6||0
1616511850000|2021-03-23 15:04:10|1044|1043.6|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|753
1616511860000|2021-03-23 15:04:20|1043.6||1043.6||1043.6||1043.6||0
1616511870000|2021-03-23 15:04:30|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043|1042.8|64868
1616511880000|2021-03-23 15:04:40|1043.6||1043.4||1043.6||1043.4||0
1616511900000|2021-03-23 15:05:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|40
1616511910000|2021-03-23 15:05:10|1044|1043.6|1044|1043.6|1044.4|1044.2|1043.8|1043.6|2497
1616511920000|2021-03-23 15:05:20|1044.2|1043.8|1043.4|1043|1044.2|1044|1043.2|1043|10378
1616511930000|2021-03-23 15:05:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1042.8|1042.6|4920
1616511940000|2021-03-23 15:05:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|0
1616511950000|2021-03-23 15:05:50|1043.6|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|500
1616511960000|2021-03-23 15:06:00|1044.2|1043.4|1045.4|1044.8|1045.4|1044.8|1044.2|1043.4|512
1616511970000|2021-03-23 15:06:10|1045.2|1044.6|1044.8|1044.4|1045.4|1045|1044.6|1044.4|1020
1616511980000|2021-03-23 15:06:20|1044.6|1044.2|1044.4|1044|1044.6|1044.4|1044.2|1044|234
1616511990000|2021-03-23 15:06:30|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.4|1044|10532
1616512000000|2021-03-23 15:06:40|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|685
1616512010000|2021-03-23 15:06:50|1044.4|1043.8|1044.6|1044|1044.6|1044.2|1044|1043.8|1375
1616512020000|2021-03-23 15:07:00|1044.8|1044.2|1045|1044.4|1045|1044.6|1044.8|1044.2|2287
1616512030000|2021-03-23 15:07:10|1044.8|1044.6|1044.6|1044.2|1045|1044.6|1044.6|1044.2|1607
1616512040000|2021-03-23 15:07:20|1044.8|1044|1044.6|1044.2|1044.8|1044.4|1044.6|1044|500
1616512060000|2021-03-23 15:07:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1616512070000|2021-03-23 15:07:50|1045|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.4|1482
1616512080000|2021-03-23 15:08:00|1044.6|1044.2|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|930
1616512090000|2021-03-23 15:08:10|1044.6|1044|1044.6|1044|1044.6|1044.2|1044.4|1044|0
1616512110000|2021-03-23 15:08:30|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|0
1616512130000|2021-03-23 15:08:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|3567
1616512140000|2021-03-23 15:09:00|1044.2|1043.8|1043.2|1042.8|1044.2|1043.8|1042.8|1042.4|19384
1616512150000|2021-03-23 15:09:10|1043|1043|1043.4|1042.8|1043.4|1043.2|1043|1042.8|10288
1616512160000|2021-03-23 15:09:20|1043.2|1043|1043|1042.6|1043.2|1043|1043|1042.6|100
1616512170000|2021-03-23 15:09:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|2
1616512180000|2021-03-23 15:09:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1616512200000|2021-03-23 15:10:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|582
1616512210000|2021-03-23 15:10:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|656
1616512230000|2021-03-23 15:10:30|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1139
1616512260000|2021-03-23 15:11:00|1044|1043.6|1044.2|1043.8|1044.4|1044|1044|1043.6|5010
1616512270000|2021-03-23 15:11:10|1044|1043.6|1043|1042.6|1044|1043.6|1042.8|1042.4|2307
1616512280000|2021-03-23 15:11:20|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|424
1616512290000|2021-03-23 15:11:30|1042.8||1042.8||1042.8||1042.8||0
1616512320000|2021-03-23 15:12:00|1043|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.4|0
1616512330000|2021-03-23 15:12:10|1043||1043.2||1043.4||1043||900
1616512340000|2021-03-23 15:12:20|1043.4|1043|1043.8|1043.6|1043.8|1043.6|1043.4|1043|4135
1616512350000|2021-03-23 15:12:30|1044|1043.8|1044.4|1044|1044.6|1044|1044|1043.8|2
1616512360000|2021-03-23 15:12:40|1044.6||1044.4||1044.6||1044.2||0
1616512370000|2021-03-23 15:12:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|701
1616512380000|2021-03-23 15:13:00|1044.2|1044|1044.4|1044|1044.4|1044|1044|1043.8|7
1616512390000|2021-03-23 15:13:10|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1044|1043.8|419
1616512400000|2021-03-23 15:13:20|1044.6|1044|1044.8|1044.4|1045|1044.6|1044.6|1044|924
1616512410000|2021-03-23 15:13:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1616512420000|2021-03-23 15:13:40|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|5125
1616512430000|2021-03-23 15:13:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|2127
1616512440000|2021-03-23 15:14:00|1044.6||1044.8||1044.8||1044.6||0
1616512450000|2021-03-23 15:14:10|1045|1044.6|1045|1044.8|1045|1044.8|1045|1044.6|54
1616512460000|2021-03-23 15:14:20|1045.2|1045|1045.2|1044.6|1045.4|1045|1045|1044.6|10
1616512470000|2021-03-23 15:14:30|1045.4|1044.8|1045.4|1045|1045.6|1045|1045.4|1044.8|500
1616512480000|2021-03-23 15:14:40|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1045|0
1616512490000|2021-03-23 15:14:50|1045.4|1044.8|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|0
1616512500000|2021-03-23 15:15:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|4155
1616512510000|2021-03-23 15:15:10|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.4|1044.8|0
1616512520000|2021-03-23 15:15:20|1045.2|1045|1045|1044.6|1045.4|1045|1045|1044.6|471
1616512530000|2021-03-23 15:15:30|1045.2|1044.4|1044.8|1044.4|1045.2|1044.4|1044.8|1044.4|294
1616512540000|2021-03-23 15:15:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|2584
1616512560000|2021-03-23 15:16:00|1044.4||1044.6||1044.6||1044.4||820
1616512570000|2021-03-23 15:16:10|1044.4|1044|1044.2|1043.8|1044.4|1044.2|1044|1043.6|1490
1616512580000|2021-03-23 15:16:20|1044|1043.6|1044|1043.8|1044.2|1043.8|1043.8|1043.4|3270
1616512590000|2021-03-23 15:16:30|1044.2|1043.6|1044|1043.6|1044.2|1043.8|1044|1043.6|2587
1616512600000|2021-03-23 15:16:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1616512610000|2021-03-23 15:16:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|1087
1616512620000|2021-03-23 15:17:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1616512630000|2021-03-23 15:17:10|1044.6|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|69
1616512650000|2021-03-23 15:17:30|1044.8|1044.6|1045.4|1045|1045.4|1045|1044.8|1044.6|900
1616512660000|2021-03-23 15:17:40|1045.2|1045.2|1045.2|1044.6|1045.2|1045.2|1045.2|1044.6|364
1616512670000|2021-03-23 15:17:50|1045.4|1044.8|1045.4|1045.2|1045.4|1045.2|1045.4|1044.8|0
1616512680000|2021-03-23 15:18:00|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|460
1616512690000|2021-03-23 15:18:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044.2|4544
1616512700000|2021-03-23 15:18:20|1044.6|1044.2|1045|1044.6|1045|1044.6|1044.6|1044.2|0
1616512710000|2021-03-23 15:18:30|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.6|1044.2|1535
1616512720000|2021-03-23 15:18:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1616512730000|2021-03-23 15:18:50|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|1185
1616512750000|2021-03-23 15:19:10|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|0
1616512760000|2021-03-23 15:19:20|1045.8|1045.4|1045.8|1045.4|1046|1045.4|1045.6|1045.4|63
1616512780000|2021-03-23 15:19:40|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.2|1045|5157
1616512790000|2021-03-23 15:19:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.6|1202
1616512800000|2021-03-23 15:20:00|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|290
1616512810000|2021-03-23 15:20:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1616512870000|2021-03-23 15:21:10|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|305
1616512880000|2021-03-23 15:21:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|0
1616512890000|2021-03-23 15:21:30|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045.2|1044.8|164
1616512910000|2021-03-23 15:21:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.6|1044.4|2407
1616512920000|2021-03-23 15:22:00|1045.2|1044.4|1045.2|1044.8|1045.2|1044.8|1045.2|1044.4|0
1616512940000|2021-03-23 15:22:20|1045|1044.6|1044.4|1044.2|1045|1044.6|1044.4|1044.2|1932
1616512950000|2021-03-23 15:22:30|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|0
1616512970000|2021-03-23 15:22:50|1044.4|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|340
1616512990000|2021-03-23 15:23:10|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|1327
1616513020000|2021-03-23 15:23:40|1044.8|1044.4|1045|1044.6|1045.2|1044.8|1044.8|1044.4|0
1616513030000|2021-03-23 15:23:50|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|442
1616513040000|2021-03-23 15:24:00|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|25
1616513050000|2021-03-23 15:24:10|1044.8||1044.8||1044.8||1044.8||0
1616513060000|2021-03-23 15:24:20|1044.6||1044.6||1044.6||1044.6||0
1616513070000|2021-03-23 15:24:30|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|0
1616513080000|2021-03-23 15:24:40|1045|1044.8|1045.4|1044.8|1045.4|1045|1045|1044.6|737
1616513090000|2021-03-23 15:24:50|1045.6|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1616513110000|2021-03-23 15:25:10|1045.2|1045|1045.2|1045|1045.4|1045|1045.2|1045|671
1616513120000|2021-03-23 15:25:20|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|3308
1616513130000|2021-03-23 15:25:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1616513140000|2021-03-23 15:25:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1616513160000|2021-03-23 15:26:00|1045.4|1045|1045|1044.6|1045.4|1045|1045|1044.6|878
1616513170000|2021-03-23 15:26:10|1044.8|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|2
1616513190000|2021-03-23 15:26:30|||||||||1300
1616513200000|2021-03-23 15:26:40|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1045|537
1616513210000|2021-03-23 15:26:50|1045.8|1046|1046|1045.6|1046.2|1046|1045.8|1045.4|10000
1616513220000|2021-03-23 15:27:00|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|141
1616513230000|2021-03-23 15:27:10|1046.8|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|10583
1616513240000|2021-03-23 15:27:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.2|1046|1698
1616513250000|2021-03-23 15:27:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|0
1616513260000|2021-03-23 15:27:40|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|0
1616513270000|2021-03-23 15:27:50|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|4281
1616513280000|2021-03-23 15:28:00|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|1967
1616513290000|2021-03-23 15:28:10|1046.8|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.4|5996
1616513300000|2021-03-23 15:28:20|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.2|1046|2817
1616513310000|2021-03-23 15:28:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|530
1616513320000|2021-03-23 15:28:40|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1616513330000|2021-03-23 15:28:50|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|0
1616513340000|2021-03-23 15:29:00|1047.4|1047.2|1047.2|1046.8|1047.4|1047.2|1047|1046.6|9970
1616513350000|2021-03-23 15:29:10|1047|1046.6|1046.8|1046.4|1047.2|1046.8|1046.6|1046.4|3101
1616513360000|2021-03-23 15:29:20|1047|1046.6|1047|1046.6|1047.2|1046.6|1047|1046.6|0
1616513370000|2021-03-23 15:29:30|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047.2|1046.6|1024
1616513400000|2021-03-23 15:30:00|1047.4|1047|1047.8|1047.6|1048|1047.6|1047.4|1047|563
1616513410000|2021-03-23 15:30:10||1047.4||1047.2||1047.4||1047.2|19
1616513420000|2021-03-23 15:30:20|1047.6|1047.4|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|437
1616513430000|2021-03-23 15:30:30||1047||1047||1047.2||1047|755
1616513440000|2021-03-23 15:30:40||1047.2||1047||1047.2||1047|422
1616513450000|2021-03-23 15:30:50|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|1344
1616513460000|2021-03-23 15:31:00|1047.6|1047.6|1047.6|1047.4|1047.6|1047.6|1047.6|1047.4|100
1616513470000|2021-03-23 15:31:10|1047.8|1047.2|1048|1047.6|1048|1047.6|1047.6|1047.2|2469
1616513480000|2021-03-23 15:31:20|1047.8|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.8|2318
1616513490000|2021-03-23 15:31:30|1048.4|1047.6|1048.6|1048.2|1048.6|1048.2|1047.8|1047.6|11013
1616513500000|2021-03-23 15:31:40|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|1242
1616513510000|2021-03-23 15:31:50|1048.2|1048.2|1048.2|1047.8|1048.2|1048.2|1048|1047.8|3076
1616513520000|2021-03-23 15:32:00|1048.4|1048|1047.8|1047.4|1048.4|1048|1047.8|1047.4|2756
1616513530000|2021-03-23 15:32:10|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|0
1616513540000|2021-03-23 15:32:20|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.2|1047|527
1616513550000|2021-03-23 15:32:30|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047|31
1616513560000|2021-03-23 15:32:40|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.4|1153
1616513570000|2021-03-23 15:32:50|1048||1048||1048||1048||558
1616513590000|2021-03-23 15:33:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.6|1047.4|1809
1616513600000|2021-03-23 15:33:20|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.4|1047|1008
1616513610000|2021-03-23 15:33:30|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|756
1616513620000|2021-03-23 15:33:40|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.6|1047.2|0
1616513630000|2021-03-23 15:33:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|16
1616513640000|2021-03-23 15:34:00|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|61
1616513650000|2021-03-23 15:34:10||1047.2||1047.2||1047.2||1047.2|0
1616513670000|2021-03-23 15:34:30|1047.2|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1047|713
1616513690000|2021-03-23 15:34:50|1047.8|1047.4|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1247
1616513700000|2021-03-23 15:35:00|1048|1047.6|1048.4|1048|1048.4|1048|1048|1047.6|1413
1616513710000|2021-03-23 15:35:10|1048.6|1048.2|1048.2|1048|1048.8|1048.4|1048.2|1048|1163
1616513720000|2021-03-23 15:35:20|1048|1047.8|1048.6|1048|1048.6|1048.2|1048|1047.8|1677
1616513730000|2021-03-23 15:35:30|1048.8|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|5707
1616513740000|2021-03-23 15:35:40|1049|1048.6|1049|1048.8|1049.4|1048.8|1048.6|1048.6|2077
1616513750000|2021-03-23 15:35:50|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.6|1048.4|1615
1616513760000|2021-03-23 15:36:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|587
1616513770000|2021-03-23 15:36:10|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.2|1047.8|2102
1616513780000|2021-03-23 15:36:20|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|1886
1616513790000|2021-03-23 15:36:30|1048.4|1048|1048.6|1048.4|1048.8|1048.4|1048.4|1048|627
1616513800000|2021-03-23 15:36:40|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|105
1616513820000|2021-03-23 15:37:00|1048.4||1048.4||1048.4||1048.4||0
1616513830000|2021-03-23 15:37:10|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|482
1616513840000|2021-03-23 15:37:20|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|459
1616513850000|2021-03-23 15:37:30|1048.6|1048.2|1048.6|1048.4|1049|1048.6|1048.6|1048.2|752
1616513860000|2021-03-23 15:37:40||1048.2||1048.2||1048.2||1048.2|0
1616513870000|2021-03-23 15:37:50|1048.4||1048.6||1048.6||1048.4||0
1616513880000|2021-03-23 15:38:00|1048.4||1048.4||1048.4||1048.4||20
1616513890000|2021-03-23 15:38:10||1048||1048||1048||1048|457
1616513910000|2021-03-23 15:38:30|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|3
1616513920000|2021-03-23 15:38:40|1048.8|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.6|2683
1616513940000|2021-03-23 15:39:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|1169
1616513960000|2021-03-23 15:39:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.8|146
1616513970000|2021-03-23 15:39:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|0
1616513990000|2021-03-23 15:39:50|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|5833
1616514000000|2021-03-23 15:40:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1616514020000|2021-03-23 15:40:20||1048||1047.8||1048||1047.8|441
1616514040000|2021-03-23 15:40:40|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1048.2|1047.8|1041
1616514050000|2021-03-23 15:40:50|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|3377
1616514060000|2021-03-23 15:41:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1616514070000|2021-03-23 15:41:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|600
1616514080000|2021-03-23 15:41:20|1048|1047.6|1048.2|1048|1048.2|1048|1048|1047.6|4700
1616514090000|2021-03-23 15:41:30|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|1319
1616514100000|2021-03-23 15:41:40|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|935
1616514110000|2021-03-23 15:41:50|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|368
1616514120000|2021-03-23 15:42:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1184
1616514130000|2021-03-23 15:42:10|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1048|53
1616514140000|2021-03-23 15:42:20|1048.2|1047.8|1048.2|1047.8|1048.4|1047.8|1048|1047.6|0
1616514150000|2021-03-23 15:42:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1616514160000|2021-03-23 15:42:40|1048.2||1048.4||1048.4||1048.2||562
1616514170000|2021-03-23 15:42:50|1048.2||1048.4||1048.4||1048.2||0
1616514180000|2021-03-23 15:43:00||1048.2||1048.2||1048.2||1048.2|0
1616514190000|2021-03-23 15:43:10|1048.2|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|2008
1616514200000|2021-03-23 15:43:20|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616514210000|2021-03-23 15:43:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1520
1616514220000|2021-03-23 15:43:40|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048.2|1047.6|741
1616514230000|2021-03-23 15:43:50|1048||1048.2||1048.2||1048||0
1616514240000|2021-03-23 15:44:00|1048.4|1047.8|1048.2|1048|1048.4|1048|1048.2|1047.8|0
1616514260000|2021-03-23 15:44:20|1048.4||1048.4||1048.4||1048.4||203
1616514280000|2021-03-23 15:44:40|1048.6|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|1676
1616514300000|2021-03-23 15:45:00|1048.2|1048|1048.2|1048|1048.4|1048.2|1048.2|1048|1023
1616514310000|2021-03-23 15:45:10|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.2|1048|3190
1616514330000|2021-03-23 15:45:30|1048.2|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048.2|31
1616514340000|2021-03-23 15:45:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|980
1616514360000|2021-03-23 15:46:00|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|1534
1616514390000|2021-03-23 15:46:30|1049.2|1048.8|1049.4|1049|1049.6|1049.2|1049.2|1048.8|2675
1616514400000|2021-03-23 15:46:40|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1048.8|550
1616514410000|2021-03-23 15:46:50|1049.6||1049.6||1049.6||1049.4||0
1616514420000|2021-03-23 15:47:00|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|0
1616514450000|2021-03-23 15:47:30|1049.6|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.2|8058
1616514460000|2021-03-23 15:47:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616514470000|2021-03-23 15:47:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616514480000|2021-03-23 15:48:00|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|695
1616514490000|2021-03-23 15:48:10|1049.6|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|3351
1616514500000|2021-03-23 15:48:20|1049.8||1049.8||1049.8||1049.6||0
1616514510000|2021-03-23 15:48:30||1049.4||1049.4||1049.4||1049.4|0
1616514550000|2021-03-23 15:49:10|1049.6|1049.2|1048.8|1048.4|1049.6|1049.2|1048.8|1048.4|6854
1616514560000|2021-03-23 15:49:20||1048.6||1048.6||1048.6||1048.6|0
1616514570000|2021-03-23 15:49:30|1049|1048.8|1049.4|1049.2|1049.4|1049.2|1049|1048.8|9442
1616514580000|2021-03-23 15:49:40|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|800
1616514590000|2021-03-23 15:49:50|1049.8||1049.6||1049.8||1049.6||0
1616514600000|2021-03-23 15:50:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616514610000|2021-03-23 15:50:10|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049|1152
1616514630000|2021-03-23 15:50:30|1049.6|1049|1048.6|1048.2|1049.6|1049|1048.4|1048.2|18462
1616514640000|2021-03-23 15:50:40|1048.4|1048|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1616514650000|2021-03-23 15:50:50|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048|0
1616514680000|2021-03-23 15:51:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|472
1616514700000|2021-03-23 15:51:40|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|6
1616514710000|2021-03-23 15:51:50|1048.8||1048.6||1048.8||1048.6||0
1616514720000|2021-03-23 15:52:00|1048.8|1048.4|1049.4|1049|1049.4|1049|1048.8|1048.4|2258
1616514730000|2021-03-23 15:52:10|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|1806
1616514740000|2021-03-23 15:52:20|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|530
1616514750000|2021-03-23 15:52:30|1049.6||1049.4||1049.6||1049.4||0
1616514760000|2021-03-23 15:52:40|1049.6|1049.2|1049.4|1049|1049.6|1049.4|1049.4|1049|0
1616514770000|2021-03-23 15:52:50||1049.2||1049.2||1049.2||1049.2|0
1616514780000|2021-03-23 15:53:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|2609
1616514790000|2021-03-23 15:53:10|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049|1119
1616514800000|2021-03-23 15:53:20|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|200
1616514840000|2021-03-23 15:54:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|413
1616514850000|2021-03-23 15:54:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1049|148
1616514880000|2021-03-23 15:54:40|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|500
1616514890000|2021-03-23 15:54:50||1049||1049||1049||1049|0
1616514900000|2021-03-23 15:55:00|1049.2|1048.8|1049.2|1048.8|1049.4|1048.8|1049.2|1048.8|0
1616514910000|2021-03-23 15:55:10|1049||1049||1049||1049||0
1616514920000|2021-03-23 15:55:20|1049.2|1049|1049|1048.8|1049.2|1049|1049|1048.8|6308
1616514930000|2021-03-23 15:55:30|1048.8|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.6|24
1616514940000|2021-03-23 15:55:40|1048.8||1049||1049||1048.8||479
1616514990000|2021-03-23 15:56:30|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|8008
1616515000000|2021-03-23 15:56:40|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|0
1616515010000|2021-03-23 15:56:50|1048.8|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|240
1616515030000|2021-03-23 15:57:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616515040000|2021-03-23 15:57:20||1048.8||1048.8||1048.8||1048.8|0
1616515050000|2021-03-23 15:57:30|1049.2|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|2102
1616515070000|2021-03-23 15:57:50|1049|1048.6|1049.2|1049|1049.4|1049|1049|1048.6|9786
1616515080000|2021-03-23 15:58:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|7
1616515140000|2021-03-23 15:59:00|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|2604
1616515150000|2021-03-23 15:59:10|1049||1049||1049||1049||0
1616515160000|2021-03-23 15:59:20|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|3576
1616515170000|2021-03-23 15:59:30|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1616515190000|2021-03-23 15:59:50||1048.6||1048.6||1048.6||1048.6|0
1616515200000|2021-03-23 16:00:00|1049|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|248
1616515210000|2021-03-23 16:00:10|1048.8||1048.8||1048.8||1048.8||0
1616515220000|2021-03-23 16:00:20|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|481
1616515230000|2021-03-23 16:00:30|1048.4|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|556
1616515240000|2021-03-23 16:00:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|0
1616515250000|2021-03-23 16:00:50|1048.6||1048.6||1048.8||1048.6||0
1616515260000|2021-03-23 16:01:00|1048.8|1048.2|1048.2|1047.8|1048.8|1048.2|1048.2|1047.8|6890
1616515280000|2021-03-23 16:01:20|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|800
1616515290000|2021-03-23 16:01:30|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|1268
1616515300000|2021-03-23 16:01:40|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1454
1616515310000|2021-03-23 16:01:50|1048.6|1048.6|1048.8|1048.6|1048.8|1048.6|1048.6|1048.4|4000
1616515330000|2021-03-23 16:02:10|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|169
1616515360000|2021-03-23 16:02:40|1049||1049.2||1049.2||1049||255
1616515370000|2021-03-23 16:02:50|1049||1049||1049||1049||1850
1616515380000|2021-03-23 16:03:00|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|5445
1616515390000|2021-03-23 16:03:10|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049|228
1616515400000|2021-03-23 16:03:20|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|483
1616515410000|2021-03-23 16:03:30|1049.6||1049.4||1049.6||1049.4||0
1616515430000|2021-03-23 16:03:50|1049.2|1049.2|1049.6|1049.2|1049.6|1049.2|1049.2|1049.2|1950
1616515440000|2021-03-23 16:04:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1616515450000|2021-03-23 16:04:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|600
1616515470000|2021-03-23 16:04:30|1049.8||1049.8||1050||1049.8||481
1616515480000|2021-03-23 16:04:40|1050||1050||1050||1050||0
1616515490000|2021-03-23 16:04:50|1049.8|1049.8|1049.6|1049.2|1049.8|1049.8|1049.6|1049.2|3737
1616515500000|2021-03-23 16:05:00|1049.8||1049.6||1049.8||1049.6||0
1616515510000|2021-03-23 16:05:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|0
1616515520000|2021-03-23 16:05:20|1049.4|1049.4|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|200
1616515530000|2021-03-23 16:05:30|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.4|1049.2|955
1616515540000|2021-03-23 16:05:40|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1048.8|1048.6|15703
1616515550000|2021-03-23 16:05:50|1049|1048.6|1048.8|1048.6|1049.2|1048.8|1048.8|1048.6|2245
1616515560000|2021-03-23 16:06:00|1048.6|1048.4|1048.8|1048.6|1048.8|1048.6|1048.4|1048.2|6386
1616515570000|2021-03-23 16:06:10|1048.6|1048.4|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|11579
1616515580000|2021-03-23 16:06:20|1049|1049|1049.2|1049|1049.2|1049|1049|1048.8|896
1616515590000|2021-03-23 16:06:30|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|544
1616515610000|2021-03-23 16:06:50|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|0
1616515630000|2021-03-23 16:07:10|1049.4|1049.2|1049.4|1049.2|1049.8|1049.4|1049|1048.8|20007
1616515640000|2021-03-23 16:07:20|1049.6|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|2771
1616515650000|2021-03-23 16:07:30|1049.8||1049.6||1049.8||1049.6||0
1616515680000|2021-03-23 16:08:00|1049.8|1049.6|1049.4|1049.2|1050|1049.6|1049.4|1049|1838
1616515750000|2021-03-23 16:09:10|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|330
1616515760000|2021-03-23 16:09:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|117
1616515770000|2021-03-23 16:09:30|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.4|3151
1616515780000|2021-03-23 16:09:40|1049||1049||1049||1049||1620
1616515790000|2021-03-23 16:09:50|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616515800000|2021-03-23 16:10:00|1049|1048.6|1049|1048.6|1049.2|1048.6|1049|1048.6|1844
1616515810000|2021-03-23 16:10:10|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.6|0
1616515820000|2021-03-23 16:10:20|1048.8|1048.6|1049|1048.8|1049.2|1048.8|1048.8|1048.6|1239
1616515830000|2021-03-23 16:10:30||1048.6||1048.6||1048.6||1048.6|0
1616515840000|2021-03-23 16:10:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.2|2861
1616515850000|2021-03-23 16:10:50|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|0
1616515860000|2021-03-23 16:11:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|2336
1616515870000|2021-03-23 16:11:10|1048.4|1048|1048.2|1047.8|1048.8|1048.4|1048.2|1047.8|21909
1616515880000|2021-03-23 16:11:20|1048.4|1048|1048.4|1048.2|1048.6|1048.4|1048.4|1048|900
1616515890000|2021-03-23 16:11:30|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|421
1616515910000|2021-03-23 16:11:50|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|1830
1616515920000|2021-03-23 16:12:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|1290
1616515930000|2021-03-23 16:12:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|1101
1616515950000|2021-03-23 16:12:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1270
1616515960000|2021-03-23 16:12:40|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|4340
1616515970000|2021-03-23 16:12:50|1049||1049||1049||1049||0
1616515980000|2021-03-23 16:13:00|1049.2||1049.2||1049.2||1049.2||503
1616515990000|2021-03-23 16:13:10|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|9398
1616516000000|2021-03-23 16:13:20|1049.4||1049.6||1049.6||1049.4||0
1616516010000|2021-03-23 16:13:30||1049.4||1049.4||1049.4||1049.4|0
1616516030000|2021-03-23 16:13:50|1049.8|1049.6|1049.8|1049.2|1050|1049.6|1049.6|1049.2|3025
1616516040000|2021-03-23 16:14:00|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|1049.6|1049.4|0
1616516050000|2021-03-23 16:14:10|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|2184
1616516080000|2021-03-23 16:14:40|||||||||181
1616516090000|2021-03-23 16:14:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|2766
1616516100000|2021-03-23 16:15:00|1049.4|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|535
1616516110000|2021-03-23 16:15:10|1049.6|1049|1049.2|1049|1049.6|1049|1049.2|1049|6504
1616516120000|2021-03-23 16:15:20|1049|1048.8|1048.6|1048.4|1049.2|1049|1048.6|1048.4|3958
1616516130000|2021-03-23 16:15:30|1048.8|1048.2|1048.8|1048.6|1049|1048.6|1048.8|1048.2|2458
1616516140000|2021-03-23 16:15:40|1049|1048.8|1049.2|1048.8|1049.4|1049.2|1049|1048.8|3219
1616516150000|2021-03-23 16:15:50||1049||1049||1049||1049|0
1616516160000|2021-03-23 16:16:00|1049.4|1049.2|1049.4|1049.2|1049.6|1049.4|1049.2|1049.2|564
1616516170000|2021-03-23 16:16:10||1049||1049.2||1049.2||1049|650
1616516210000|2021-03-23 16:16:50|1049.6|1049.4|1049.8|1049.6|1049.8|1049.6|1049.6|1049.4|4048
1616516220000|2021-03-23 16:17:00|1049.6|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1383
1616516230000|2021-03-23 16:17:10|1049.6||1049.4||1049.6||1049.4||1363
1616516250000|2021-03-23 16:17:30|1049.2|1049|1049.4|1049.2|1049.4|1049.2|1049.2|1049|807
1616516260000|2021-03-23 16:17:40|1049.6|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|390
1616516270000|2021-03-23 16:17:50|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|902
1616516280000|2021-03-23 16:18:00|1049.2|1049|1049.6|1049.2|1049.6|1049.4|1049.2|1049|184
1616516290000|2021-03-23 16:18:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|1029
1616516300000|2021-03-23 16:18:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.4|1049|3923
1616516310000|2021-03-23 16:18:30||1049||1049.2||1049.2||1049|0
1616516320000|2021-03-23 16:18:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1616516330000|2021-03-23 16:18:50|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|2253
1616516340000|2021-03-23 16:19:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|3104
1616516350000|2021-03-23 16:19:10|1049|1049|1049|1048.8|1049|1049|1049|1048.8|977
1616516360000|2021-03-23 16:19:20|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|3130
1616516370000|2021-03-23 16:19:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|1200
1616516380000|2021-03-23 16:19:40|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1743
1616516390000|2021-03-23 16:19:50||1049||1048.8||1049||1048.8|39
1616516400000|2021-03-23 16:20:00|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.4|1049|1271
1616516410000|2021-03-23 16:20:10|1049.2|1049|1049.2|1048.8|1049.2|1049.2|1049.2|1048.8|250
1616516420000|2021-03-23 16:20:20||1049||1049||1049||1048.8|0
1616516430000|2021-03-23 16:20:30|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|0
1616516440000|2021-03-23 16:20:40|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049|6218
1616516450000|2021-03-23 16:20:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1616516460000|2021-03-23 16:21:00|1049.6|1049.2|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|1983
1616516470000|2021-03-23 16:21:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|8293
1616516490000|2021-03-23 16:21:30|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.8|1048.4|5616
1616516500000|2021-03-23 16:21:40|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|3653
1616516520000|2021-03-23 16:22:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1048.8|0
1616516530000|2021-03-23 16:22:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1400
1616516560000|2021-03-23 16:22:40|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|5469
1616516580000|2021-03-23 16:23:00||1049.2||1049.2||1049.2||1049|518
1616516590000|2021-03-23 16:23:10|1049.6||1049.4||1049.6||1049.4||1307
1616516600000|2021-03-23 16:23:20|1049.6||1049.6||1049.6||1049.4||1867
1616516610000|2021-03-23 16:23:30|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|25300
1616516620000|2021-03-23 16:23:40|1049.4|1049.2|1049.6|1049.4|1049.6|1049.4|1049.2|1049|10000
1616516630000|2021-03-23 16:23:50|1049.8|1049.6|1050|1049.8|1050.2|1049.8|1049.8|1049.6|4657
1616516640000|2021-03-23 16:24:00|1049.8|1049.6|1050.4|1050|1050.4|1050|1049.8|1049.6|6541
1616516660000|2021-03-23 16:24:20||1050.2||1050.2||1050.2||1050|0
1616516670000|2021-03-23 16:24:30|1050.2|1050|1049.8|1049.6|1050.2|1050|1049.8|1049.6|8851
1616516680000|2021-03-23 16:24:40|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|2397
1616516700000|2021-03-23 16:25:00||1049.6||1049.6||1049.6||1049.4|60
1616516710000|2021-03-23 16:25:10|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|1634
1616516720000|2021-03-23 16:25:20|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|4336
1616516730000|2021-03-23 16:25:30||1049.2||1049.2||1049.4||1049.2|3888
1616516740000|2021-03-23 16:25:40|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|7164
1616516750000|2021-03-23 16:25:50|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|500
1616516760000|2021-03-23 16:26:00||1049.8||1049.8||1049.8||1049.8|0
1616516770000|2021-03-23 16:26:10|1050.2|1050|1050.2|1049.8|1050.2|1050|1050.2|1049.8|446
1616516790000|2021-03-23 16:26:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|2593
1616516800000|2021-03-23 16:26:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1472
1616516820000|2021-03-23 16:27:00|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|2320
1616516830000|2021-03-23 16:27:10|||||||||11
1616516840000|2021-03-23 16:27:20|1050.6|1050.4|1050.6|1050.4|1050.8|1050.6|1050.4|1050.2|4609
1616516850000|2021-03-23 16:27:30|1050.4|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|6688
1616516860000|2021-03-23 16:27:40|1050.6||1050.6||1050.6||1050.6||500
1616516880000|2021-03-23 16:28:00|1050.4||1050.4||1050.4||1050.4||0
1616516890000|2021-03-23 16:28:10|1050.6|1050|1050.4|1050.2|1050.6|1050.2|1050.4|1050|924
1616516900000|2021-03-23 16:28:20|1050.2|1050|1050.4|1050|1050.4|1050.2|1050|1049.8|3081
1616516910000|2021-03-23 16:28:30|1050.6|1050.2|1050.2|1050|1050.6|1050.4|1050.2|1050|5561
1616516920000|2021-03-23 16:28:40|1050.4|1049.8|1050.2|1049.8|1050.4|1049.8|1050.2|1049.8|1130
1616516930000|2021-03-23 16:28:50|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|4609
1616516940000|2021-03-23 16:29:00|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|15694
1616516950000|2021-03-23 16:29:10|1050.8|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.4|6061
1616516960000|2021-03-23 16:29:20|1050.6|1050.4|1050.6|1050.4|1050.8|1050.6|1050.4|1050.2|4208
1616516970000|2021-03-23 16:29:30|1050.8|1050.2|1050.4|1050|1050.8|1050.2|1050.4|1050|7179
1616516980000|2021-03-23 16:29:40|1050.2|1049.8|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2996
1616516990000|2021-03-23 16:29:50|1050.2|1050.2|1050.2|1049.8|1050.2|1050.2|1050|1049.4|5483
1616572800000|2021-03-24 08:00:00|1035.8|1035|1035.6|1034|1040|1035|1034.2|1034|66171
1616572810000|2021-03-24 08:00:10|1034|1033|1035.4|1034|1036.2|1034.8|1033.2|1032.6|15616
1616572820000|2021-03-24 08:00:20|1035.6|1034.2|1035.2|1033.6|1036.2|1034.8|1033.8|1032.6|36921
1616572830000|2021-03-24 08:00:30|1035.4|1033|1034.6|1033.8|1035.4|1033.8|1034.6|1033|2000
1616572840000|2021-03-24 08:00:40|1034.4|1032.6|1034.6|1033.6|1035.4|1033.8|1034.2|1032.6|2503
1616572850000|2021-03-24 08:00:50|1034.4|1034|1034|1033|1035.2|1034|1034|1032.2|5613
1616572860000|2021-03-24 08:01:00|1033.8|1033.2|1034.6|1033|1034.8|1033.4|1033.8|1033|6402
1616572870000|2021-03-24 08:01:10|1034.4|1032.6|1033.4|1032.2|1034.6|1033|1032.6|1032|4496
1616572880000|2021-03-24 08:01:20|1033.8|1032.4|1033|1032|1034|1032.8|1033|1032|5059
1616572890000|2021-03-24 08:01:30|1032.8|1031.8|1032.2|1031.2|1032.8|1031.8|1032.2|1031.2|3557
1616572900000|2021-03-24 08:01:40|1032.4|1031.4|1034.2|1033.2|1034.2|1033.2|1032.4|1031.4|4013
1616572910000|2021-03-24 08:01:50|1034|1033|1034.2|1033.6|1034.2|1033.6|1033.8|1032.4|968
1616572920000|2021-03-24 08:02:00|1034|1033.2|1032.6|1031|1034|1033.2|1032.6|1031|2030
1616572930000|2021-03-24 08:02:10|1032.8|1031.2|1032|1031|1032.8|1032|1032|1031|2292
1616572940000|2021-03-24 08:02:20|1032.2|1031.2|1033|1032|1033|1032|1032.2|1031|2230
1616572950000|2021-03-24 08:02:30|1033.2|1031.8|1033.4|1032.4|1034.2|1033.2|1033|1031.8|19916
1616572960000|2021-03-24 08:02:40|1033.6||1033.4||1033.6||1033.4||0
1616572970000|2021-03-24 08:02:50|1033.6|1032.6|1034.4|1033.2|1034.6|1034.2|1033.6|1032.6|6287
1616572980000|2021-03-24 08:03:00||1033.4||1033.4||1033.4||1033.4|0
1616572990000|2021-03-24 08:03:10||1033.2||1033.2||1033.2||1033.2|0
1616573000000|2021-03-24 08:03:20||1033.4||1033.2||1033.4||1033.2|0
1616573010000|2021-03-24 08:03:30|1034.6|1033.4|1034|1033.6|1034.6|1034|1034|1033.4|1049
1616573020000|2021-03-24 08:03:40|1034.4|1033.8|1034.6|1034|1034.6|1034|1034.2|1033.8|1666
1616573030000|2021-03-24 08:03:50|1034.8|1034.2|1034.8|1034|1035.4|1034.2|1034.8|1034|598
1616573040000|2021-03-24 08:04:00|1035|1034.2|1035|1034.2|1036|1035.6|1034.8|1033.8|20245
1616573050000|2021-03-24 08:04:10|1035.2|1034.4|1035.8|1034.8|1036|1034.8|1035.2|1034.4|425
1616573060000|2021-03-24 08:04:20|1035.6|1034.6|1035.4|1034.4|1035.6|1034.6|1035|1034.2|261
1616573070000|2021-03-24 08:04:30|1035.2|1034.2|1033.4|1032.4|1035.2|1034.4|1033.4|1032.2|6176
1616573080000|2021-03-24 08:04:40|1033.6|1032.2|1031|1030.2|1033.6|1032.2|1030.4|1030|42762
1616573090000|2021-03-24 08:04:50|1030.8|1030|1028.2|1027.4|1030.8|1030|1027.2|1027|76107
1616573100000|2021-03-24 08:05:00|1028|1027.2|1027.6|1026.2|1028.2|1027.6|1027|1026|6117
1616573110000|2021-03-24 08:05:10|1028|1026.4|1027.8|1027.2|1028.2|1027.6|1026.4|1026|21652
1616573120000|2021-03-24 08:05:20|1028|1027.4|1027.2|1026.6|1028.2|1027.6|1026.6|1026|15312
1616573130000|2021-03-24 08:05:30|1027.4|1026.8|1027.4|1026.8|1028|1027.8|1027.2|1026.8|9181
1616573140000|2021-03-24 08:05:40|1026.8|1026.6|1027.6|1027|1027.8|1027|1026.4|1025.6|22579
1616573150000|2021-03-24 08:05:50|1027.4|1026.8|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|845
1616573160000|2021-03-24 08:06:00|1027|1026.6|1025.8|1025.2|1027|1026.6|1025.6|1025|20669
1616573170000|2021-03-24 08:06:10|1025.6|1025|1026.2|1025.4|1026.4|1025.6|1025.2|1025|9147
1616573180000|2021-03-24 08:06:20|1026|1025.6|1026.6|1026.2|1026.6|1026.2|1026|1025.6|2427
1616573190000|2021-03-24 08:06:30|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.8|1026.2|782
1616573200000|2021-03-24 08:06:40|1026.8|1026.6|1027.4|1026.4|1027.4|1026.8|1026.8|1026.2|6754
1616573210000|2021-03-24 08:06:50|1027.6|1026.6|1027.8|1027.2|1028.4|1027.6|1027.4|1026.6|19845
1616573220000|2021-03-24 08:07:00|1027.6|1027.4|1027.2|1026.4|1027.8|1027.4|1026.6|1026|5190
1616573230000|2021-03-24 08:07:10|1027|1026.2|1028|1027.4|1028|1027.8|1027|1026.2|2829
1616573240000|2021-03-24 08:07:20|1028.2|1028|1029.2|1028.6|1029.8|1028.6|1028.2|1027.4|2970
1616573250000|2021-03-24 08:07:30|1029|1028.4|1029|1028.4|1029.2|1028.6|1029|1028.4|300
1616573260000|2021-03-24 08:07:40|1028.8|1028.2|1030|1029.4|1030|1029.4|1028.6|1028|18086
1616573270000|2021-03-24 08:07:50|1030.2|1029.6|1030.4|1029.8|1030.8|1030.2|1030|1029.6|8288
1616573280000|2021-03-24 08:08:00|1030.2|1029.6|1029.4|1028.8|1030.2|1029.6|1029.4|1028.8|3083
1616573290000|2021-03-24 08:08:10|1029.8|1029|1030|1029.4|1030|1029.4|1029.8|1029|270
1616573300000|2021-03-24 08:08:20|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029|600
1616573310000|2021-03-24 08:08:30||1029.4||1029||1029.6||1029|31
1616573320000|2021-03-24 08:08:40|1029|1028.8|1028.6|1027.8|1029.2|1029|1028.6|1027.8|17773
1616573330000|2021-03-24 08:08:50|1028.8|1028|1028.6|1027.8|1028.8|1028.4|1028.6|1027.8|378
1616573340000|2021-03-24 08:09:00|1028.4|1028|1027.4|1026.8|1028.6|1028.2|1027.4|1026.6|5682
1616573350000|2021-03-24 08:09:10|1027.2|1026.6|1026.4|1026|1027.2|1026.6|1026.4|1025.8|1600
1616573360000|2021-03-24 08:09:20|1026.6|1026.2|1027.2|1026.6|1027.4|1026.8|1026.6|1026|1821
1616573370000|2021-03-24 08:09:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1616573380000|2021-03-24 08:09:40|1027|1026.2|1026.4|1026|1027.4|1026.6|1026.4|1025.8|19948
1616573390000|2021-03-24 08:09:50|1026.6|1025.8|1027.4|1026.8|1027.4|1026.8|1026.6|1025.8|2214
1616573400000|2021-03-24 08:10:00|1027.2|1026.6|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|1179
1616573410000|2021-03-24 08:10:10|1026.6|1026|1025.8|1025.2|1026.8|1026.2|1025.8|1025.2|6542
1616573420000|2021-03-24 08:10:20|1026|1025.4|1026.8|1026.2|1026.8|1026.4|1025.8|1025.4|4429
1616573430000|2021-03-24 08:10:30|1026.6|1026|1025.8|1025.6|1026.6|1026.2|1025.8|1025.4|1551
1616573440000|2021-03-24 08:10:40|1026|1025.8|1026|1025.6|1026.2|1025.8|1025.8|1025.6|450
1616573450000|2021-03-24 08:10:50|1026.2|1025.4|1027|1026.4|1027|1026.4|1026|1025.4|27882
1616573460000|2021-03-24 08:11:00|1027.2|1026.6|1028.6|1027.6|1028.6|1027.6|1026.8|1026.2|9880
1616573470000|2021-03-24 08:11:10|1028.8|1027.8|1029.8|1029.2|1030|1029.4|1028.4|1027.8|19313
1616573480000|2021-03-24 08:11:20|1029.6|1029.4|1030.8|1030.2|1030.8|1030.6|1029.6|1029.2|5684
1616573490000|2021-03-24 08:11:30|1031|1030.4|1031.6|1031.2|1032.2|1031.6|1031|1030.4|17878
1616573500000|2021-03-24 08:11:40|1031.8|1031.4|1032.8|1032.2|1033|1032.2|1031.6|1031.4|144
1616573510000|2021-03-24 08:11:50|1033|1032.4|1033.4|1032.6|1033.6|1032.8|1033|1032.4|6360
1616573520000|2021-03-24 08:12:00|1033.6|1032.8|1034|1033.4|1034|1033.4|1033.6|1032.8|2579
1616573530000|2021-03-24 08:12:10|1033.8|1033.2|1034|1033.4|1034|1033.4|1033.4|1033|2457
1616573540000|2021-03-24 08:12:20|1033.8|1033.2|1034|1033.4|1034|1033.4|1033.2|1032.6|3120
1616573550000|2021-03-24 08:12:30|1033.8|1033.2|1033|1032.6|1033.8|1033.2|1033|1032.6|3115
1616573560000|2021-03-24 08:12:40|1033.2|1032.8|1033.2|1032.6|1033.4|1032.8|1032.8|1032.6|1150
1616573570000|2021-03-24 08:12:50|1033.4|1032.8|1032|1031.8|1033.4|1032.8|1032|1031.8|9633
1616573580000|2021-03-24 08:13:00|1032.2|1031.6|1033.4|1032.8|1033.4|1032.8|1032|1031.6|1905
1616573590000|2021-03-24 08:13:10|1033.6|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|958
1616573600000|2021-03-24 08:13:20|1033.8|1033.6|1033.6|1033|1033.8|1033.6|1033.4|1033|5023
1616573610000|2021-03-24 08:13:30|1033.4|1033.2|1033.4|1032.8|1033.4|1033.2|1033|1032.8|1772
1616573620000|2021-03-24 08:13:40|1032.8|1032.6|1033.4|1032.8|1033.6|1033|1032.8|1032.6|4122
1616573630000|2021-03-24 08:13:50|1033.6|1033|1034|1033.6|1034.2|1033.8|1033.2|1032.8|17516
1616573640000|2021-03-24 08:14:00|1033.8|1033.4|1033.6|1033|1033.8|1033.4|1033.2|1033|1158
1616573650000|2021-03-24 08:14:10|1033.4|1033.2|1033.8|1033.6|1034.2|1033.6|1033.4|1033|2089
1616573660000|2021-03-24 08:14:20|1034|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|425
1616573670000|2021-03-24 08:14:30|1034.2|1033.8|1034.8|1034.2|1034.8|1034.2|1034.2|1033.8|773
1616573680000|2021-03-24 08:14:40||1034.4||1034.4||1034.4||1034.4|0
1616573690000|2021-03-24 08:14:50|1035.2|1034.6|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|1571
1616573700000|2021-03-24 08:15:00|1035.2|1034.6|1036.2|1035.6|1036.8|1036.2|1035.2|1034.4|15352
1616573710000|2021-03-24 08:15:10|1036.4|1035.8|1037|1036.4|1037|1036.4|1036.2|1035.6|3171
1616573720000|2021-03-24 08:15:20|1036.8|1036.6|1036.8|1036.4|1037.4|1036.6|1036.6|1035.8|14798
1616573730000|2021-03-24 08:15:30|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036|451
1616573740000|2021-03-24 08:15:40|1037.2|1036.4|1037.4|1037.2|1037.8|1037.4|1037.2|1036.4|7693
1616573750000|2021-03-24 08:15:50|1037.2|1037|1037.4|1036.8|1037.8|1037.2|1037.2|1036.6|6042
1616573760000|2021-03-24 08:16:00|1037.6|1037|1037.6|1037.2|1037.6|1037.4|1037.4|1037|6
1616573770000|2021-03-24 08:16:10|1037.4|1037|1037.4|1036.8|1037.4|1037.2|1037.2|1036.8|838
1616573780000|2021-03-24 08:16:20|1037.2|1036.6|1036.4|1036|1037.2|1036.8|1036.4|1036|5027
1616573790000|2021-03-24 08:16:30|1036.6|1036.2|1036.8|1036.4|1037.2|1036.8|1036.2|1036|7286
1616573800000|2021-03-24 08:16:40|1037|1036.6|1037.8|1037.6|1038|1037.6|1037|1036.4|4045
1616573810000|2021-03-24 08:16:50|1038|1037.8|1038.6|1038.2|1039|1038.8|1038|1037.4|16653
1616573820000|2021-03-24 08:17:00|1038.4|1037.8|1039|1038.4|1039|1038.4|1037.8|1037|7632
1616573830000|2021-03-24 08:17:10|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.8|1038.2|0
1616573840000|2021-03-24 08:17:20|1038.8|1038.2|1037.8|1037.2|1038.8|1038.2|1037.8|1037|3581
1616573850000|2021-03-24 08:17:30|1038|1037.4|1037.8|1037.2|1038|1037.6|1037.6|1037.2|375
1616573860000|2021-03-24 08:17:40|1038|1037.4|1038|1037.6|1038.4|1037.8|1038|1037.4|17990
1616573870000|2021-03-24 08:17:50|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|462
1616573880000|2021-03-24 08:18:00|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|293
1616573890000|2021-03-24 08:18:10|1038|1037.4|1038.8|1038|1038.8|1038|1037.8|1037.4|2269
1616573900000|2021-03-24 08:18:20|1039|1038.2|1038.8|1038.4|1039.2|1038.4|1038.8|1038.2|2337
1616573910000|2021-03-24 08:18:30||1038.2||1038.6||1038.6||1038.2|0
1616573920000|2021-03-24 08:18:40|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|987
1616573930000|2021-03-24 08:18:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|850
1616573940000|2021-03-24 08:19:00|1039.2|1038.6|1039.6|1039.2|1039.8|1039.2|1039.2|1038.6|1339
1616573950000|2021-03-24 08:19:10|1039.4|1039|1039.6|1039|1039.6|1039|1039.2|1038.8|718
1616573960000|2021-03-24 08:19:20|1039.4|1039.2|1037.8|1037.4|1039.4|1039.2|1037.6|1037.4|46523
1616573970000|2021-03-24 08:19:30|1037.6|1037.6|1038.2|1038|1038.4|1038|1037.6|1037.4|2142
1616573980000|2021-03-24 08:19:40|1038.6|1037.8|1039|1038.6|1039|1038.6|1038.6|1037.8|71
1616573990000|2021-03-24 08:19:50|1038.6|1038.4|1038|1037.4|1038.6|1038.4|1038|1037.4|465
1616574000000|2021-03-24 08:20:00|1037.8|1037.2|1035.6|1035|1037.8|1037.4|1035.6|1035|2302
1616574010000|2021-03-24 08:20:10|1035.8|1035.2|1036.4|1036|1036.6|1036|1035.2|1035|1486
1616574020000|2021-03-24 08:20:20|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.6|1036.2|293
1616574030000|2021-03-24 08:20:30|1036.8|1036.4|1036.8|1036.6|1037|1036.6|1036.8|1036.4|2285
1616574040000|2021-03-24 08:20:40|1037|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|582
1616574050000|2021-03-24 08:20:50|1036.8|1036.4|1036.4|1036|1037|1036.8|1036.4|1035.8|1786
1616574060000|2021-03-24 08:21:00|1036.6|1035.8|1036.2|1035.6|1036.6|1036|1036.2|1035.6|40
1616574070000|2021-03-24 08:21:10|1036.8|1035.8|1037.2|1036.6|1037.2|1036.8|1036.8|1035.6|7037
1616574080000|2021-03-24 08:21:20|1037|1036.4|1035.8|1035.4|1037|1036.4|1035.6|1035.2|611
1616574090000|2021-03-24 08:21:30|1035.6|1035.6|1035|1034.6|1036.2|1035.8|1035|1034.2|2882
1616574100000|2021-03-24 08:21:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034|5865
1616574110000|2021-03-24 08:21:50|1034.8|1034.4|1033.6|1033.2|1035.4|1034.6|1033.6|1033.2|3445
1616574120000|2021-03-24 08:22:00|1033.8|1033.4|1034.8|1034|1034.8|1034.2|1033.8|1033.4|822
1616574130000|2021-03-24 08:22:10||1034.2||1034.2||1034.2||1034|0
1616574140000|2021-03-24 08:22:20|1034.6|1034|1034.4|1033.4|1034.6|1034.2|1034.4|1033.4|527
1616574150000|2021-03-24 08:22:30|1034.8|1033.6|1035.2|1034.4|1035.4|1035|1034.2|1033.6|15738
1616574160000|2021-03-24 08:22:40||1034.8||1034.6||1034.8||1034.4|46
1616574170000|2021-03-24 08:22:50|1035.4|1034.8|1036.4|1035.8|1036.6|1036|1035.4|1034.8|3880
1616574180000|2021-03-24 08:23:00|1036.6|1036|1036.2|1036|1036.6|1036.2|1036.2|1035.6|1951
1616574190000|2021-03-24 08:23:10|1036.4|1035.6|1036|1035.2|1036.6|1035.6|1035.8|1035.2|611
1616574200000|2021-03-24 08:23:20|1035.8|1035.4|1035.8|1035.2|1035.8|1035.6|1035.4|1035|1813
1616574210000|2021-03-24 08:23:30||1035.4||1035||1035.4||1035|0
1616574220000|2021-03-24 08:23:40|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|300
1616574230000|2021-03-24 08:23:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1616574240000|2021-03-24 08:24:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1616574250000|2021-03-24 08:24:10|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|626
1616574260000|2021-03-24 08:24:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|647
1616574270000|2021-03-24 08:24:30|1035.2|1034.8|1035|1034.2|1035.2|1035|1034.4|1034|3129
1616574280000|2021-03-24 08:24:40|1035.2|1034.4|1035.6|1035.2|1036.2|1035.4|1035.2|1034.4|1681
1616574290000|2021-03-24 08:24:50|1035.8|1035.4|1036.4|1035.8|1036.4|1035.8|1035.8|1035.4|0
1616574300000|2021-03-24 08:25:00|1036.2|1035.6|1036|1035.4|1036.2|1035.8|1036|1035.4|0
1616574310000|2021-03-24 08:25:10|1036.2|1035.6|1036.4|1035.8|1036.4|1035.8|1036|1035.4|0
1616574320000|2021-03-24 08:25:20|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1036|1035.6|100
1616574330000|2021-03-24 08:25:30|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1908
1616574340000|2021-03-24 08:25:40|1036.4|1036|1037.4|1036.8|1037.8|1037|1035.6|1035|5630
1616574350000|2021-03-24 08:25:50|1037.6|1037|1038.4|1037.8|1038.4|1037.8|1037.6|1036.8|929
1616574360000|2021-03-24 08:26:00|1038.2|1037.6|1038|1037.4|1038.2|1037.6|1037.6|1037|618
1616574370000|2021-03-24 08:26:10|1038.2||1038||1038.2||1038||0
1616574380000|2021-03-24 08:26:20|1037.8|1037.2|1037.4|1036.8|1037.8|1037.2|1037|1036.8|3173
1616574390000|2021-03-24 08:26:30|1036.8|1036.6|1037|1036.2|1037|1036.6|1036.8|1036.2|86
1616574400000|2021-03-24 08:26:40|1036.8|1036|1036.6|1036.4|1037|1036.6|1036.6|1036|1649
1616574410000|2021-03-24 08:26:50|1037|1036.6|1037.8|1037.2|1037.8|1037.2|1037|1036.4|5800
1616574420000|2021-03-24 08:27:00|1037.6|1037|1037.6|1037|1037.6|1037|1037|1036.8|2060
1616574430000|2021-03-24 08:27:10|1037.8|1037.2|1038|1037.4|1038.2|1037.4|1037.8|1037.2|0
1616574440000|2021-03-24 08:27:20|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.2|1150
1616574450000|2021-03-24 08:27:30|1037.6||1037.8||1038||1037.6||0
1616574460000|2021-03-24 08:27:40|1038|1037.2|1037.8|1037|1038|1037.2|1037.8|1037|590
1616574470000|2021-03-24 08:27:50|1038|1037.2|1038|1037.4|1038|1037.4|1037.8|1037.2|500
1616574480000|2021-03-24 08:28:00|1037.8|1037.2|1037.8|1037.2|1038|1037.2|1037.8|1037.2|0
1616574490000|2021-03-24 08:28:10|1038|1037|1038|1037.4|1038|1037.4|1038|1037|0
1616574500000|2021-03-24 08:28:20|1038.2|1037.6|1038.6|1037.8|1038.6|1037.8|1038.2|1037.6|674
1616574510000|2021-03-24 08:28:30|1038.8|1038|1038.8|1038.2|1039|1038.2|1038.8|1038|0
1616574520000|2021-03-24 08:28:40|1038.4|1038|1038.8|1038.2|1038.8|1038.2|1038.4|1037.8|1196
1616574530000|2021-03-24 08:28:50|1038.6|1038.4|1038.8|1038.4|1039.6|1039|1038.2|1037.8|13522
1616574540000|2021-03-24 08:29:00|1039|1038.6|1038.4|1037.8|1039.2|1038.6|1038.4|1037.6|3269
1616574550000|2021-03-24 08:29:10|1038.6||1038.4||1038.6||1038.4||0
1616574560000|2021-03-24 08:29:20|1038.2|1037.6|1038.4|1037.8|1038.4|1037.8|1038|1037.4|550
1616574570000|2021-03-24 08:29:30|1038.2|1037.6|1038.2|1037.8|1038.4|1038|1038.2|1037.6|147
1616574580000|2021-03-24 08:29:40|1038.4|1038|1038.2|1037.6|1038.4|1038|1038.2|1037.6|349
1616574590000|2021-03-24 08:29:50|1038.4|1037.8|1037.4|1037|1038.4|1037.8|1037.4|1037|3138
1616574600000|2021-03-24 08:30:00|1037.6|1037.2|1038.2|1037.8|1038.2|1037.8|1037.6|1037.2|5291
1616574610000|2021-03-24 08:30:10|1038.6|1038|1042.2|1041.8|1042.4|1041.8|1038.6|1038|33134
1616574620000|2021-03-24 08:30:20|1042|1041.6|1042.2|1041.6|1042.6|1042|1041.6|1041|12613
1616574630000|2021-03-24 08:30:30|1042|1041.8|1042|1041.2|1042.2|1042|1041.6|1040.8|6061
1616574640000|2021-03-24 08:30:40|1042.2|1041.4|1042.6|1042.2|1043|1042.4|1041.8|1041.2|11058
1616574650000|2021-03-24 08:30:50|1042.4|1042|1042|1041.6|1042.4|1042.2|1041.8|1041.2|5126
1616574660000|2021-03-24 08:31:00|1041.8|1041.4|1042|1041.2|1042|1041.4|1041.8|1041.2|0
1616574670000|2021-03-24 08:31:10|1042.2|1042.2|1042.6|1042|1042.6|1042.4|1042|1041.4|18257
1616574680000|2021-03-24 08:31:20|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042|1041.6|0
1616574690000|2021-03-24 08:31:30||1041.8||1041.8||1041.8||1041.8|0
1616574700000|2021-03-24 08:31:40|1042|1041.6|1041.2|1040.8|1042|1041.6|1040.6|1040.4|6882
1616574710000|2021-03-24 08:31:50|1041.4|1040.6|1041|1040.6|1041.6|1040.8|1041|1040.6|15
1616574720000|2021-03-24 08:32:00|1040.8|1040.4|1040.8|1040|1041|1040.4|1040.8|1040|655
1616574730000|2021-03-24 08:32:10|1041|1040.2|1041.6|1040.8|1041.6|1041|1041|1040.2|1125
1616574740000|2021-03-24 08:32:20|1041.4|1040.6|1041.4|1040.4|1041.4|1040.6|1041.4|1040.4|944
1616574750000|2021-03-24 08:32:30|1041.2|1040.6|1041.6|1041|1041.6|1041|1041.2|1040.6|473
1616574760000|2021-03-24 08:32:40|1041.4|1040.6|1041.2|1040.6|1041.4|1040.6|1041.2|1040.4|251
1616574770000|2021-03-24 08:32:50||1040.4||1040.4||1040.6||1040.4|0
1616574780000|2021-03-24 08:33:00|1041|1041|1040.8|1040.4|1041.6|1041|1040.6|1040.2|3434
1616574790000|2021-03-24 08:33:10||1040.2||1040.4||1040.4||1040.2|0
1616574800000|2021-03-24 08:33:20||1040.2||1040.4||1040.4||1040.2|0
1616574810000|2021-03-24 08:33:30|1041.2|1040.6|1041|1040.4|1041.2|1040.6|1041|1040.4|522
1616574840000|2021-03-24 08:34:00|1040.8|1040.2|1039.6|1039.2|1040.8|1040.2|1039.6|1039|4306
1616574850000|2021-03-24 08:34:10|1039.8|1039|1040|1039.6|1040|1039.6|1039.8|1039|750
1616574860000|2021-03-24 08:34:20|1040.2|1039.4|1041.2|1040.6|1041.8|1041.2|1040.2|1039.4|4782
1616574870000|2021-03-24 08:34:30|1041.4||1041.2||1041.6||1041.2||0
1616574880000|2021-03-24 08:34:40|1041.4|1041|1041.2|1040.6|1041.4|1041|1041.2|1040.6|576
1616574890000|2021-03-24 08:34:50|1041.4|1040.8|1041.4|1040.8|1041.4|1041|1041.4|1040.8|30
1616574900000|2021-03-24 08:35:00|1041.6|1041|1041.6|1041|1041.8|1041|1041.4|1040.8|0
1616574910000|2021-03-24 08:35:10|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1616574920000|2021-03-24 08:35:20|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1616574930000|2021-03-24 08:35:30||1041.6||1041.6||1041.6||1041.6|0
1616574940000|2021-03-24 08:35:40|1042|1041.2|1041.6|1041|1042|1041.6|1041.4|1041|3041
1616574950000|2021-03-24 08:35:50|1041.4|1041.2|1041|1040.2|1041.6|1041.2|1041|1040.2|1221
1616574960000|2021-03-24 08:36:00|1041.2|1040.4|1040.6|1040.4|1041.4|1041|1040.6|1040.2|4285
1616574970000|2021-03-24 08:36:10|1040.4|1040.2|1039.2|1038.8|1040.4|1040.2|1039.2|1038.8|5864
1616574980000|2021-03-24 08:36:20|1039|1038.6|1038.6|1038|1039|1038.6|1038.4|1038|3661
1616574990000|2021-03-24 08:36:30|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1038|1037.4|2100
1616575000000|2021-03-24 08:36:40|1037.8|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|0
1616575010000|2021-03-24 08:36:50|1037.8|1037.6|1038.2|1037.6|1038.2|1037.8|1037.8|1037.4|3064
1616575020000|2021-03-24 08:37:00|1038.4|1037.8|1038.4|1038.2|1039|1038.2|1038.4|1037.8|3000
1616575030000|2021-03-24 08:37:10||1038||1038||1038||1038|17
1616575040000|2021-03-24 08:37:20|1038.2|1037.8|1038.8|1038.2|1038.8|1038.2|1038.2|1037.6|2554
1616575060000|2021-03-24 08:37:40|||||||||378
1616575070000|2021-03-24 08:37:50|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.4|1038|295
1616575080000|2021-03-24 08:38:00|1038.6|1038|1037.6|1037.2|1038.6|1038|1037.6|1037|3470
1616575090000|2021-03-24 08:38:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1616575100000|2021-03-24 08:38:20|1037.6|1037.2|1038|1037.4|1038|1037.4|1037.6|1037.2|982
1616575110000|2021-03-24 08:38:30|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|482
1616575120000|2021-03-24 08:38:40|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|0
1616575130000|2021-03-24 08:38:50|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|1913
1616575140000|2021-03-24 08:39:00|1038|1037.8|1038|1037.4|1038|1037.8|1038|1037.4|218
1616575150000|2021-03-24 08:39:10|1037.8|1037.2|1038|1037.4|1038|1037.4|1037.8|1037.2|0
1616575160000|2021-03-24 08:39:20|1037.8|1037.2|1037|1036.4|1037.8|1037.2|1037|1036.4|1083
1616575170000|2021-03-24 08:39:30|1037.2|1036.6|1036.8|1036.2|1037.2|1036.6|1036.8|1036.2|2357
1616575180000|2021-03-24 08:39:40|1036.6|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|7
1616575190000|2021-03-24 08:39:50|1036.4|1036|1036|1035.4|1036.6|1036.2|1035.8|1035.2|4490
1616575200000|2021-03-24 08:40:00|1036.2|1035.6|1036.6|1036.2|1036.6|1036.2|1036.2|1035.6|328
1616575210000|2021-03-24 08:40:10|1036.8|1036.4|1037|1036.4|1037.2|1036.8|1036.8|1036|11835
1616575220000|2021-03-24 08:40:20|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1616575230000|2021-03-24 08:40:30|1037.2|1036.8|1037.2|1036.6|1037.4|1036.8|1037|1036.6|1967
1616575240000|2021-03-24 08:40:40|1037.4|1036.8|1037.4|1036.6|1037.6|1036.8|1037|1036.6|1899
1616575250000|2021-03-24 08:40:50|1036.6|1036.4|1036|1035.6|1037.4|1036.6|1036|1035.6|5115
1616575260000|2021-03-24 08:41:00|1035.8|1035.4|1035.6|1035.2|1036|1035.4|1035.2|1035|5528
1616575270000|2021-03-24 08:41:10|1035.2|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|6426
1616575280000|2021-03-24 08:41:20|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|5702
1616575290000|2021-03-24 08:41:30|1035|1034.6|1035.4|1034.8|1035.6|1034.8|1034.8|1034|11034
1616575300000|2021-03-24 08:41:40|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.6|1035|425
1616575310000|2021-03-24 08:41:50|1035.6|1035|1035.4|1035.2|1035.6|1035.2|1035.4|1035|483
1616575320000|2021-03-24 08:42:00|1035.6|1035|1035.4|1034.8|1035.8|1035|1035.2|1034.6|2061
1616575330000|2021-03-24 08:42:10|1035.2||1035.4||1035.4||1035.2||0
1616575340000|2021-03-24 08:42:20|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1616575360000|2021-03-24 08:42:40|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.6|1035|600
1616575370000|2021-03-24 08:42:50|1036|1035|1035.6|1035.2|1036.2|1035.8|1035.6|1035|867
1616575380000|2021-03-24 08:43:00|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.6|1035.2|609
1616575390000|2021-03-24 08:43:10|1036.2|1035.6|1036.2|1035.8|1036.6|1036.2|1036.2|1035.6|1957
1616575400000|2021-03-24 08:43:20|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|1425
1616575410000|2021-03-24 08:43:30|1036.2|1035.8|1037|1036.6|1037|1036.6|1036.2|1035.8|859
1616575420000|2021-03-24 08:43:40|1037.4|1036.4|1037|1036.6|1037.4|1036.6|1037|1036.4|500
1616575430000|2021-03-24 08:43:50|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037|1036.8|2760
1616575440000|2021-03-24 08:44:00|1037.6|1037|1037.8|1037.2|1038|1037.8|1037.6|1037|3344
1616575450000|2021-03-24 08:44:10|1038|1037.4|1037.8|1037.2|1038|1037.6|1037.8|1037.2|1381
1616575460000|2021-03-24 08:44:20|1038||1037.8||1038||1037.8||0
1616575470000|2021-03-24 08:44:30|1038|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|51
1616575480000|2021-03-24 08:44:40|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1616575490000|2021-03-24 08:44:50|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|816
1616575500000|2021-03-24 08:45:00||1037.4||1037.2||1037.4||1037.2|835
1616575510000|2021-03-24 08:45:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.4|1037|2557
1616575520000|2021-03-24 08:45:20|1038|1037.8|1038.4|1038|1038.6|1038|1037.8|1037.8|3517
1616575530000|2021-03-24 08:45:30|1038.6|1038.2|1038.4|1038|1038.8|1038.2|1038.2|1038|3406
1616575540000|2021-03-24 08:45:40|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|40
1616575550000|2021-03-24 08:45:50|1038.6||1038.4||1038.6||1038.4||0
1616575560000|2021-03-24 08:46:00|1038.6|1038.2|1038.8|1038.2|1039|1038.6|1038.4|1038|3837
1616575580000|2021-03-24 08:46:20|1038.6|1038|1038|1037.6|1038.6|1038.2|1038|1037.6|2894
1616575590000|2021-03-24 08:46:30|1038.2|1037.8|1038.2|1037.8|1038.4|1037.8|1038.2|1037.8|0
1616575600000|2021-03-24 08:46:40|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1037.8|16
1616575610000|2021-03-24 08:46:50|1038.8|1038.2|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|0
1616575620000|2021-03-24 08:47:00|1039|1038.6|1039.6|1039.2|1039.6|1039.2|1039|1038.6|2803
1616575630000|2021-03-24 08:47:10|1040|1039|1039.4|1039|1040|1039|1039.4|1039|454
1616575640000|2021-03-24 08:47:20|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|0
1616575650000|2021-03-24 08:47:30|1040|1039.4|1040|1039.4|1040.2|1039.6|1039.8|1039.2|3159
1616575660000|2021-03-24 08:47:40||1039.6||1039.6||1039.6||1039.4|0
1616575670000|2021-03-24 08:47:50|1040.2|1039.8|1040.2|1039.6|1040.4|1040|1040|1039.6|1427
1616575680000|2021-03-24 08:48:00|1040.4|1039.8|1040.6|1040.2|1040.8|1040.2|1040.4|1039.8|500
1616575690000|2021-03-24 08:48:10|1041||1040.8||1041||1040.8||0
1616575700000|2021-03-24 08:48:20|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|4369
1616575720000|2021-03-24 08:48:40|1040.6|1040.2|1041|1040.4|1041|1040.4|1040.6|1040.2|969
1616575730000|2021-03-24 08:48:50|1041.2|1040.6|1040.6|1040|1041.2|1040.6|1040.6|1040|1615
1616575740000|2021-03-24 08:49:00|1040.4|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|2982
1616575750000|2021-03-24 08:49:10|1040.8|1040.2|1040.2|1040|1041.2|1040.8|1040|1039.8|11291
1616575760000|2021-03-24 08:49:20|1040|1039.8|1039.8|1039.4|1040|1039.8|1039.4|1039|3967
1616575770000|2021-03-24 08:49:30|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|0
1616575780000|2021-03-24 08:49:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.2|0
1616575790000|2021-03-24 08:49:50|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|1859
1616575800000|2021-03-24 08:50:00|1040.4|1040|1040.6|1040|1040.6|1040.4|1040.4|1040|947
1616575810000|2021-03-24 08:50:10||1040.2||1040.2||1040.2||1040|0
1616575820000|2021-03-24 08:50:20|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.6|1040.4|0
1616575830000|2021-03-24 08:50:30|1041.2|1040.6|1041.2|1040.4|1041.4|1040.8|1041.2|1040.4|0
1616575840000|2021-03-24 08:50:40|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|0
1616575850000|2021-03-24 08:50:50|1041|1040.6|1041|1040.4|1041|1040.6|1041|1040.4|1350
1616575870000|2021-03-24 08:51:10|1041.2|1040.6|1041.6|1041.2|1041.8|1041.2|1041|1040.6|4018
1616575880000|2021-03-24 08:51:20|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1616575890000|2021-03-24 08:51:30|1041.6|1041.2|1040.4|1039.8|1041.6|1041.2|1040|1039.8|15080
1616575900000|2021-03-24 08:51:40|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.4|0
1616575910000|2021-03-24 08:51:50|1040.4||1040.6||1040.6||1040.4||0
1616575920000|2021-03-24 08:52:00|1040.4|1039.6|1039.8|1039.4|1040.4|1039.8|1039.6|1039.2|1321
1616575930000|2021-03-24 08:52:10||1039.2||1039.4||1039.4||1039.2|0
1616575940000|2021-03-24 08:52:20|1040|1039.2|1039.8|1039.2|1040|1039.2|1039.8|1039.2|0
1616575950000|2021-03-24 08:52:30|1039.2|1039.4|1039.4|1038.8|1039.6|1039.4|1039.2|1038.8|7663
1616575960000|2021-03-24 08:52:40||1039||1039||1039||1038.8|0
1616575970000|2021-03-24 08:52:50|1039.6|1039.2|1039.4|1038.8|1039.8|1039.6|1039.4|1038.8|7035
1616575980000|2021-03-24 08:53:00|1039.2|1038.6|1039.2|1038.8|1039.2|1039|1039|1038.4|500
1616575990000|2021-03-24 08:53:10||1039||1039||1039||1039|0
1616576000000|2021-03-24 08:53:20|1039|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.8|5360
1616576010000|2021-03-24 08:53:30|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1038.8|1875
1616576020000|2021-03-24 08:53:40|1039.4|1038.8|1039|1038.6|1039.4|1038.8|1039|1038.6|207
1616576030000|2021-03-24 08:53:50|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|0
1616576040000|2021-03-24 08:54:00|1039|1038.8|1038.8|1038.4|1039|1038.8|1038.6|1038|1268
1616576050000|2021-03-24 08:54:10|1038.6|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|520
1616576060000|2021-03-24 08:54:20|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038|1037.4|9491
1616576070000|2021-03-24 08:54:30|1038.2|1037.8|1038.8|1038.4|1039|1038.4|1038.2|1037.8|1415
1616576080000|2021-03-24 08:54:40|1039|1038.8|1039|1038.6|1039.4|1039|1038.8|1038.6|2894
1616576090000|2021-03-24 08:54:50|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1616576100000|2021-03-24 08:55:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.4|1038.8|1427
1616576120000|2021-03-24 08:55:20|1039.2|1039|1039.4|1038.8|1039.4|1039.2|1039.2|1038.8|628
1616576130000|2021-03-24 08:55:30|1039.2||1039.4||1039.4||1039.2||0
1616576140000|2021-03-24 08:55:40|1039.6|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1039|3258
1616576160000|2021-03-24 08:56:00|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|1005
1616576170000|2021-03-24 08:56:10|1039.8|1039.4|1040|1039.4|1040.2|1039.6|1039.8|1039.4|685
1616576180000|2021-03-24 08:56:20|1039.8|1039.2|1039.2|1038.8|1039.8|1039.4|1039.2|1038.8|1073
1616576190000|2021-03-24 08:56:30|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1039|1038.6|85
1616576220000|2021-03-24 08:57:00|1039.4|1038.8|1039.6|1039|1039.6|1039|1039.4|1038.8|0
1616576230000|2021-03-24 08:57:10|1039.4|1038.8|1040|1039.6|1040|1039.6|1039.2|1038.8|3359
1616576240000|2021-03-24 08:57:20|1040.2|1039.8|1040.4|1039.8|1040.4|1039.8|1040.2|1039.8|0
1616576250000|2021-03-24 08:57:30|1040.2||1040.2||1040.2||1040.2||0
1616576260000|2021-03-24 08:57:40|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1616576280000|2021-03-24 08:58:00|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|3714
1616576290000|2021-03-24 08:58:10||1040||1040.2||1040.2||1040|0
1616576300000|2021-03-24 08:58:20||1040.4||1040.2||1040.4||1040.2|10
1616576310000|2021-03-24 08:58:30|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1040|1009
1616576320000|2021-03-24 08:58:40|1040|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|961
1616576330000|2021-03-24 08:58:50|1040|1039.4|1039.6|1039.2|1040.2|1039.4|1039.6|1039.2|1202
1616576340000|2021-03-24 08:59:00|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|2646
1616576350000|2021-03-24 08:59:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|500
1616576360000|2021-03-24 08:59:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|0
1616576370000|2021-03-24 08:59:30||1039.2||1039.4||1039.4||1039.2|0
1616576380000|2021-03-24 08:59:40||1039.2||1039.4||1039.4||1039.2|0
1616576390000|2021-03-24 08:59:50|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039|100
1616576400000|2021-03-24 09:00:00|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|0
1616576410000|2021-03-24 09:00:10|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.4|1039|1325
1616576420000|2021-03-24 09:00:20|1039.4|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|192
1616576440000|2021-03-24 09:00:40|1039.6|1039.2|1039.8|1039.2|1039.8|1039.2|1039.6|1039.2|0
1616576450000|2021-03-24 09:00:50|1039.6|1039|1038.6|1038.4|1039.6|1039|1038.4|1038.2|9532
1616576460000|2021-03-24 09:01:00|1038.4|1038.2|1038.2|1038|1038.4|1038.2|1038.2|1037.8|5437
1616576470000|2021-03-24 09:01:10|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|967
1616576480000|2021-03-24 09:01:20|1039|1038.6|1039.8|1039.2|1039.8|1039.2|1038.8|1038.6|1247
1616576490000|2021-03-24 09:01:30|1039.6|1039.4|1039.4|1039|1039.6|1039.4|1039.2|1039|495
1616576500000|2021-03-24 09:01:40||1038.8||1038.8||1038.8||1038.6|114
1616576510000|2021-03-24 09:01:50|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1038.6|1038.2|2011
1616576520000|2021-03-24 09:02:00|1039||1039||1039||1038.8||0
1616576530000|2021-03-24 09:02:10|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|1043
1616576540000|2021-03-24 09:02:20|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1616576550000|2021-03-24 09:02:30|1039.2|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|2644
1616576560000|2021-03-24 09:02:40|1039|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.6|572
1616576570000|2021-03-24 09:02:50|1039.8|1039.4|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|503
1616576580000|2021-03-24 09:03:00|1040|1039.6|1039.8|1039.6|1040.2|1039.8|1039.8|1039.4|6307
1616576590000|2021-03-24 09:03:10|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1991
1616576600000|2021-03-24 09:03:20|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|502
1616576610000|2021-03-24 09:03:30||1039.4||1039.4||1039.4||1039.4|0
1616576620000|2021-03-24 09:03:40|1039.8|1039.2|1039.6|1039|1039.8|1039.2|1039.6|1039|1964
1616576630000|2021-03-24 09:03:50|1039.4|1038.8|1040|1039.6|1040|1039.6|1039|1038.6|7574
1616576640000|2021-03-24 09:04:00|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|1535
1616576650000|2021-03-24 09:04:10||1039||1039||1039||1039|0
1616576660000|2021-03-24 09:04:20|1039.8|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|2716
1616576670000|2021-03-24 09:04:30|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|1454
1616576680000|2021-03-24 09:04:40|1039.6|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|2
1616576700000|2021-03-24 09:05:00|1040.2|1039.6|1040|1039.8|1040.6|1040.4|1040|1039.6|9609
1616576710000|2021-03-24 09:05:10|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.6|1039|397
1616576720000|2021-03-24 09:05:20|1039.8|1039.4|1039.4|1039|1040|1039.4|1039.2|1039|820
1616576740000|2021-03-24 09:05:40|1039.2|1039.2|1039.2|1039|1039.2|1039.2|1039.2|1039|500
1616576750000|2021-03-24 09:05:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1644
1616576760000|2021-03-24 09:06:00||1039||1039||1039||1039|0
1616576770000|2021-03-24 09:06:10||1039.2||1039.2||1039.2||1039.2|0
1616576780000|2021-03-24 09:06:20|1039.4|1039.4|1040|1039.6|1040|1039.6|1039.4|1039.4|2415
1616576790000|2021-03-24 09:06:30|1040.2|1039.8|1040.6|1040.2|1040.8|1040.2|1040.2|1039.8|1568
1616576800000|2021-03-24 09:06:40|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|0
1616576810000|2021-03-24 09:06:50|1040.8||1040.8||1041.2||1040.8||0
1616576820000|2021-03-24 09:07:00|1041|1040.6|1040.8|1040.6|1041.2|1040.8|1040.8|1040.6|23
1616576830000|2021-03-24 09:07:10|1041|1040.8|1041.4|1041|1041.4|1041.2|1041|1040.8|1469
1616576840000|2021-03-24 09:07:20|1041.6|1041.2|1041.8|1041.4|1042|1041.4|1041.4|1041|2024
1616576850000|2021-03-24 09:07:30|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|490
1616576870000|2021-03-24 09:07:50|1041.8||1041.8||1041.8||1041.8||0
1616576880000|2021-03-24 09:08:00|1041.6|1041.4|1043.4|1043|1043.6|1043|1041.6|1041.2|38594
1616576890000|2021-03-24 09:08:10|1043.6|1043.2|1043|1042.6|1043.8|1043.4|1042.8|1042.4|6565
1616576900000|2021-03-24 09:08:20||1042.4||1042.6||1042.6||1042.4|0
1616576910000|2021-03-24 09:08:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042|766
1616576930000|2021-03-24 09:08:50|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|0
1616576940000|2021-03-24 09:09:00||1042.4||1042.4||1042.4||1042.4|0
1616576950000|2021-03-24 09:09:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1616576960000|2021-03-24 09:09:20|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|2227
1616576970000|2021-03-24 09:09:30|1042.4||1042.6||1042.6||1042.4||0
1616576980000|2021-03-24 09:09:40|1042.8||1042.6||1042.8||1042.6||0
1616576990000|2021-03-24 09:09:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|290
1616577000000|2021-03-24 09:10:00|1042.6|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.6|1003
1616577010000|2021-03-24 09:10:10|1043.2|1042.8|1043.4|1043|1043.6|1043.2|1043.2|1042.8|10265
1616577020000|2021-03-24 09:10:20|1043.6|1043.2|1045|1044.4|1045|1044.8|1043.6|1043.2|14012
1616577040000|2021-03-24 09:10:40|1045.4|1044.6|1045.2|1044.8|1045.8|1045.2|1045.2|1044.6|7405
1616577060000|2021-03-24 09:11:00|1045|1044.6|1045.6|1045.2|1045.6|1045.2|1045|1044.6|2307
1616577070000|2021-03-24 09:11:10|1046|1045.4|1046|1045.4|1046.2|1045.6|1045.4|1045|2981
1616577080000|2021-03-24 09:11:20|1046.2|1045.6|1046.2|1045.6|1046.4|1045.8|1046|1045.6|819
1616577090000|2021-03-24 09:11:30|1046|1045.8|1046.2|1045.8|1046.4|1046|1045.8|1045.8|4823
1616577100000|2021-03-24 09:11:40|1046.4|1046|1046.4|1045.8|1046.6|1046|1046.2|1045.8|3802
1616577110000|2021-03-24 09:11:50|1046.6|1046|1047.6|1047.2|1047.8|1047.2|1046.6|1046|3462
1616577120000|2021-03-24 09:12:00|1047.4|1047.4|1047.4|1047|1047.8|1047.4|1047.2|1046.6|4767
1616577130000|2021-03-24 09:12:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|0
1616577140000|2021-03-24 09:12:20|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047|1046.8|5646
1616577150000|2021-03-24 09:12:30|1047.2|1046.8|1046.8|1046.2|1047.2|1046.8|1046.6|1046.2|3017
1616577160000|2021-03-24 09:12:40|1047|1046.4|1047.2|1046.8|1047.2|1046.8|1047|1046.4|502
1616577170000|2021-03-24 09:12:50|1047|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|1868
1616577180000|2021-03-24 09:13:00|1046.8|1046.2|1046|1045.6|1046.8|1046.2|1045.8|1045.6|1872
1616577190000|2021-03-24 09:13:10|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.6|0
1616577210000|2021-03-24 09:13:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1991
1616577220000|2021-03-24 09:13:40|1046.4||1046.2||1046.4||1046.2||0
1616577230000|2021-03-24 09:13:50|1046|1045.6|1045.4|1045|1046|1045.6|1045.4|1044.8|1837
1616577240000|2021-03-24 09:14:00|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|2611
1616577250000|2021-03-24 09:14:10|1045.6|1044.8|1045|1044.6|1045.6|1044.8|1045|1044.6|2097
1616577260000|2021-03-24 09:14:20|1045.2|1044.8|1045|1044.2|1045.2|1044.8|1044.6|1044.2|1008
1616577270000|2021-03-24 09:14:30||1044.4||1044.6||1044.6||1044.4|0
1616577280000|2021-03-24 09:14:40|1045.2|1044.4|1045.4|1044.8|1045.4|1045|1045.2|1044.4|201
1616577290000|2021-03-24 09:14:50|1045.2||1045.2||1045.2||1045||0
1616577300000|2021-03-24 09:15:00|1045.4|1045|1045.4|1045|1045.6|1045|1045.4|1044.8|0
1616577310000|2021-03-24 09:15:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.8|1450
1616577340000|2021-03-24 09:15:40|1045.4|1045.2|1045.4|1044.8|1046|1045.6|1045|1044.8|14995
1616577360000|2021-03-24 09:16:00|1045.2|1044.6|1044.6|1044.2|1045.2|1044.6|1044.6|1044|1011
1616577370000|2021-03-24 09:16:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.2|0
1616577380000|2021-03-24 09:16:20|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.4|1044|1062
1616577390000|2021-03-24 09:16:30|1044.4|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|0
1616577400000|2021-03-24 09:16:40|1044.4||1044.4||1044.4||1044.4||0
1616577410000|2021-03-24 09:16:50|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|2039
1616577420000|2021-03-24 09:17:00|1044.6|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044.2|501
1616577430000|2021-03-24 09:17:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1112
1616577450000|2021-03-24 09:17:30|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|500
1616577460000|2021-03-24 09:17:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.4|2
1616577470000|2021-03-24 09:17:50|1045|1044.6|1044.6|1044.4|1045|1044.6|1044.6|1044.4|529
1616577480000|2021-03-24 09:18:00|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|674
1616577490000|2021-03-24 09:18:10|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|2000
1616577500000|2021-03-24 09:18:20||1044.8||1044.8||1044.8||1044.8|0
1616577510000|2021-03-24 09:18:30|1045.2|1044.6|1044.6|1044|1045.4|1044.6|1044.4|1044|3357
1616577520000|2021-03-24 09:18:40|1044.4||1044.6||1044.6||1044.4||0
1616577530000|2021-03-24 09:18:50|1044.8|1044.2|1045|1044.6|1045.4|1044.8|1044.8|1044.2|1292
1616577540000|2021-03-24 09:19:00|1045.2|1044.8|1045.6|1045|1045.6|1045|1045.2|1044.8|1342
1616577550000|2021-03-24 09:19:10|1045.4|1044.8|1045|1044.6|1045.6|1044.8|1044.6|1044.4|1509
1616577560000|2021-03-24 09:19:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|1101
1616577570000|2021-03-24 09:19:30|1044.8|1044.2|1045|1044.8|1045.4|1045|1044.4|1044|8373
1616577580000|2021-03-24 09:19:40|1045.2|1045|1045.8|1045.2|1045.8|1045.2|1045|1044.8|14762
1616577590000|2021-03-24 09:19:50|1046||1045.6||1046||1045.6||0
1616577600000|2021-03-24 09:20:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|2
1616577610000|2021-03-24 09:20:10||1045.6||1045.4||1045.6||1045.4|531
1616577620000|2021-03-24 09:20:20|1045.4|1045.2|1045|1044.8|1045.6|1045.4|1045|1044.6|5610
1616577630000|2021-03-24 09:20:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|6
1616577640000|2021-03-24 09:20:40|1044.8|1044.4|1044.2|1044|1044.8|1044.4|1044.2|1044|2061
1616577650000|2021-03-24 09:20:50|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044|1043.6|2725
1616577660000|2021-03-24 09:21:00|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.6|8455
1616577670000|2021-03-24 09:21:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|681
1616577680000|2021-03-24 09:21:20|1045|1044.6|1044.6|1044.4|1045|1044.6|1044.6|1044.4|841
1616577690000|2021-03-24 09:21:30|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|7
1616577700000|2021-03-24 09:21:40|1044.6|1044.2|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|500
1616577730000|2021-03-24 09:22:10||1044.4||1044.2||1044.4||1044.2|707
1616577740000|2021-03-24 09:22:20|1044.4||1044.4||1044.4||1044.4||0
1616577750000|2021-03-24 09:22:30|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|115
1616577760000|2021-03-24 09:22:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|215
1616577770000|2021-03-24 09:22:50|1044.8|1044.4|1043.8|1043.4|1044.8|1044.4|1043.8|1043.2|1529
1616577780000|2021-03-24 09:23:00|1043.6|1043.2|1043.8|1043.4|1044|1043.4|1043.6|1043.2|1000
1616577790000|2021-03-24 09:23:10|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.6|50
1616577800000|2021-03-24 09:23:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|552
1616577810000|2021-03-24 09:23:30|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|0
1616577820000|2021-03-24 09:23:40|1044.8||1044.8||1044.8||1044.8||3
1616577840000|2021-03-24 09:24:00|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|2170
1616577860000|2021-03-24 09:24:20|1045.8|1045.2|1046.8|1046.4|1046.8|1046.4|1045.8|1045.2|4936
1616577870000|2021-03-24 09:24:30|1047||1046.8||1047||1046.8||0
1616577880000|2021-03-24 09:24:40|1047||1047||1047||1047||0
1616577900000|2021-03-24 09:25:00|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.2|1045.8|7331
1616577910000|2021-03-24 09:25:10|1046.8||1046.8||1046.8||1046.8||0
1616577920000|2021-03-24 09:25:20|1046.6|1046|1046.2|1045.6|1046.6|1046|1045.8|1045.4|10236
1616577930000|2021-03-24 09:25:30|1046|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045|15000
1616577940000|2021-03-24 09:25:40|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.2|2206
1616577950000|2021-03-24 09:25:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.8|1045.6|1045.2|1514
1616577960000|2021-03-24 09:26:00|1046|1045.6|1046.8|1046.6|1046.8|1046.6|1045.8|1045.6|4867
1616577970000|2021-03-24 09:26:10|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1616577980000|2021-03-24 09:26:20||1046.6||1046.6||1046.8||1046.6|0
1616577990000|2021-03-24 09:26:30||1046.4||1046.4||1046.4||1046.4|0
1616578000000|2021-03-24 09:26:40|1047.2|1046.6|1047.4|1046.8|1047.6|1047|1047.2|1046.6|5810
1616578030000|2021-03-24 09:27:10|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.6|1047|1821
1616578050000|2021-03-24 09:27:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|1714
1616578060000|2021-03-24 09:27:40|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|1138
1616578070000|2021-03-24 09:27:50|1047.8||1048||1048||1047.8||0
1616578080000|2021-03-24 09:28:00|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.6|1047.4|8385
1616578090000|2021-03-24 09:28:10|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047|1046.8|539
1616578100000|2021-03-24 09:28:20|1047.4|1046.8|1047.4|1047|1047.4|1047|1047.4|1046.8|2000
1616578110000|2021-03-24 09:28:30|1047.2||1047.2||1047.2||1047.2||0
1616578120000|2021-03-24 09:28:40|1047.4||1047.4||1047.4||1047.4||0
1616578130000|2021-03-24 09:28:50|1047|1046.8|1047|1046.6|1047.2|1047|1047|1046.6|8009
1616578140000|2021-03-24 09:29:00|1046.8|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1114
1616578150000|2021-03-24 09:29:10|1046.4|1046|1045.6|1045.2|1046.4|1046|1045.6|1045.2|998
1616578170000|2021-03-24 09:29:30|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|1798
1616578180000|2021-03-24 09:29:40|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|2000
1616578190000|2021-03-24 09:29:50|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.4|384
1616578200000|2021-03-24 09:30:00|1045.2|1044.8|1045.4|1045|1045.4|1045.2|1045|1044.6|2941
1616578210000|2021-03-24 09:30:10||1044.8||1044.8||1044.8||1044.8|0
1616578220000|2021-03-24 09:30:20|1045.2||1045.2||1045.4||1045||0
1616578230000|2021-03-24 09:30:30|1045.4|1045|1046|1045.4|1046|1045.6|1045.4|1045|1122
1616578240000|2021-03-24 09:30:40|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046.2|1045.6|0
1616578250000|2021-03-24 09:30:50|1046|1045.6|1045.2|1044.8|1046|1045.8|1045|1044.8|25379
1616578260000|2021-03-24 09:31:00|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|5500
1616578270000|2021-03-24 09:31:10|1045|1045|1045|1044.6|1045.4|1045|1044.8|1044.4|6472
1616578280000|2021-03-24 09:31:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|56
1616578290000|2021-03-24 09:31:30|1045||1044.8||1045||1044.8||0
1616578300000|2021-03-24 09:31:40|1044.4|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|5060
1616578320000|2021-03-24 09:32:00|1045|1044.6|1046.2|1045.6|1046.2|1045.8|1045|1044.6|7631
1616578330000|2021-03-24 09:32:10|1046.4|1045.8|1046.8|1046.4|1047|1046.6|1046.4|1045.8|19457
1616578340000|2021-03-24 09:32:20|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046|1045.8|5357
1616578350000|2021-03-24 09:32:30|1046.2|1045.8|1045.8|1045.6|1046.2|1045.8|1045.6|1045.4|8191
1616578360000|2021-03-24 09:32:40|1046|1045.8|1046.6|1046|1046.6|1046.2|1046|1045.8|847
1616578370000|2021-03-24 09:32:50|1046.8|1046.2|1046.8|1046.2|1047.2|1046.8|1046.6|1046.2|5853
1616578380000|2021-03-24 09:33:00|1046.6|1046|1046|1045.6|1046.6|1046|1045.8|1045.6|3253
1616578390000|2021-03-24 09:33:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1616578400000|2021-03-24 09:33:20|1046|1045.6|1046|1045.8|1046.2|1046|1046|1045.6|2800
1616578410000|2021-03-24 09:33:30|1045.8|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.4|426
1616578420000|2021-03-24 09:33:40|1045.6||1045.8||1045.8||1045.6||0
1616578430000|2021-03-24 09:33:50|1045.6||1045.8||1045.8||1045.6||0
1616578440000|2021-03-24 09:34:00|1046|1045.6|1045.8|1045.2|1046|1045.6|1045.8|1045.2|0
1616578450000|2021-03-24 09:34:10|1045.6|1045|1045|1044.6|1045.6|1045.2|1045|1044.6|7063
1616578460000|2021-03-24 09:34:20|1045.2|1044.8|1045.4|1045|1045.6|1045.2|1045|1044.8|335
1616578470000|2021-03-24 09:34:30|1045.6||1045.4||1045.6||1045.4||0
1616578480000|2021-03-24 09:34:40|1045.6|1044.8|1045.4|1045|1045.6|1045.2|1045.4|1044.8|38
1616578490000|2021-03-24 09:34:50|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045.2|1044.8|0
1616578510000|2021-03-24 09:35:10|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.6|1044.2|7227
1616578520000|2021-03-24 09:35:20||1044.2||1044.2||1044.2||1044.2|0
1616578530000|2021-03-24 09:35:30|1044.6|1044.4|1044.2|1043.6|1044.8|1044.4|1044.2|1043.6|4968
1616578540000|2021-03-24 09:35:40|1043.6|1043.8|1043.8|1043.2|1043.8|1043.8|1043.6|1043.2|2543
1616578550000|2021-03-24 09:35:50|1043.6|1043|1043.4|1043|1043.6|1043|1043.4|1043|7
1616578560000|2021-03-24 09:36:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|493
1616578570000|2021-03-24 09:36:10|1043.8|1043.4|1044.2|1043.8|1044.4|1044|1043.8|1043.4|1730
1616578580000|2021-03-24 09:36:20|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|0
1616578590000|2021-03-24 09:36:30|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|0
1616578600000|2021-03-24 09:36:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1616578610000|2021-03-24 09:36:50|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.2|1043|660
1616578620000|2021-03-24 09:37:00|1043.8|1043|1043.8|1043.4|1043.8|1043.4|1043.8|1043|0
1616578630000|2021-03-24 09:37:10|1044||1044||1044||1044||0
1616578660000|2021-03-24 09:37:40|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043|15
1616578670000|2021-03-24 09:37:50|1044|1043.6|1044.4|1044|1044.4|1044|1044|1043.6|5793
1616578680000|2021-03-24 09:38:00|1044.2|1044.2|1044.8|1044.4|1044.8|1044.4|1044.2|1044.2|417
1616578690000|2021-03-24 09:38:10|1045|1044.8|1045|1044.6|1045.4|1045|1045|1044.4|5598
1616578710000|2021-03-24 09:38:30|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.6|1044.2|2916
1616578730000|2021-03-24 09:38:50|1044.8||1044.8||1044.8||1044.8||0
1616578740000|2021-03-24 09:39:00|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.4|1044.2|1086
1616578750000|2021-03-24 09:39:10|1044.6|1044|1044.6|1044|1044.6|1044|1044.2|1043.8|1492
1616578760000|2021-03-24 09:39:20|1044.4|1044.2|1044|1043.6|1044.4|1044.2|1044|1043.6|2848
1616578770000|2021-03-24 09:39:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|148
1616578780000|2021-03-24 09:39:40|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1616578790000|2021-03-24 09:39:50|1044|1043.6|1044|1043.4|1044|1043.6|1044|1043.4|12
1616578800000|2021-03-24 09:40:00|1044.2|1043.6|1044.8|1044.4|1044.8|1044.4|1044.2|1043.6|1115
1616578820000|2021-03-24 09:40:20|1044.6|1044.2|1044.2|1043.8|1044.6|1044.2|1044.2|1043.8|1367
1616578830000|2021-03-24 09:40:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|3
1616578840000|2021-03-24 09:40:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|0
1616578850000|2021-03-24 09:40:50||1044.2||1044.4||1044.4||1044.2|0
1616578860000|2021-03-24 09:41:00|1045|1044.6|1045.2|1044.6|1045.2|1044.8|1045|1044.6|770
1616578870000|2021-03-24 09:41:10|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|2584
1616578880000|2021-03-24 09:41:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|509
1616578900000|2021-03-24 09:41:40|1046|1045.6|1045.8|1045.6|1046|1045.8|1045.8|1045.4|0
1616578910000|2021-03-24 09:41:50|1045.6|1045.4|1045.4|1044.8|1045.6|1045.4|1045.2|1044.8|1845
1616578920000|2021-03-24 09:42:00|1045.2|1045|1044.4|1044|1045.4|1045|1044.4|1044|2515
1616578930000|2021-03-24 09:42:10|1044.6||1044.6||1044.6||1044.6||0
1616578940000|2021-03-24 09:42:20|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.6|495
1616578950000|2021-03-24 09:42:30||1043.6||1043.6||1043.8||1043.6|0
1616578960000|2021-03-24 09:42:40||1043.8||1043.8||1043.8||1043.8|0
1616578970000|2021-03-24 09:42:50|1044||1044||1044||1044||0
1616578980000|2021-03-24 09:43:00|1044.2|1043.6|1043.8|1043.4|1044.2|1043.6|1043.6|1043.2|424
1616579000000|2021-03-24 09:43:20|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|100
1616579010000|2021-03-24 09:43:30|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1042.8|4511
1616579020000|2021-03-24 09:43:40|1043.2|1042.8|1043.4|1042.8|1043.4|1043|1043|1042.6|0
1616579040000|2021-03-24 09:44:00|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1616579050000|2021-03-24 09:44:10|1042.8|1042.8|1042.4|1042.2|1042.8|1042.8|1042.4|1042|410
1616579060000|2021-03-24 09:44:20|1042.6||1042.6||1042.6||1042.6||2
1616579070000|2021-03-24 09:44:30|1042.4|1042|1042.2|1041.6|1042.4|1042|1042.2|1041.6|1632
1616579090000|2021-03-24 09:44:50|1042.4|1041.8|1042.8|1042.4|1042.8|1042.4|1042.4|1041.8|17001
1616579100000|2021-03-24 09:45:00|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|0
1616579110000|2021-03-24 09:45:10|1043.6|1043.2|1043|1042.6|1044|1043.6|1043|1042.6|1762
1616579120000|2021-03-24 09:45:20|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|1011
1616579130000|2021-03-24 09:45:30|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.6|542
1616579140000|2021-03-24 09:45:40|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|1903
1616579150000|2021-03-24 09:45:50|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.6|1126
1616579160000|2021-03-24 09:46:00|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.4|1042.8|0
1616579170000|2021-03-24 09:46:10|1043.2|1042.6|1042.8|1042.4|1043.2|1042.6|1042.6|1042.2|11
1616579200000|2021-03-24 09:46:40|1042.6||1042.8||1042.8||1042.6||0
1616579230000|2021-03-24 09:47:10|1043|1042.6|1043|1042.4|1043|1042.6|1043|1042.4|500
1616579250000|2021-03-24 09:47:30|1042.8||1042.6||1042.8||1042.6||0
1616579260000|2021-03-24 09:47:40|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|406
1616579280000|2021-03-24 09:48:00||1042.8||1042.6||1042.8||1042.6|0
1616579290000|2021-03-24 09:48:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|4313
1616579300000|2021-03-24 09:48:20|1043|1042.6|1043.6|1043|1043.6|1043|1043|1042.6|3708
1616579310000|2021-03-24 09:48:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|2
1616579320000|2021-03-24 09:48:40|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|981
1616579330000|2021-03-24 09:48:50|1043.6|1043.4|1043.6|1043.2|1043.8|1043.6|1043.2|1042.8|2032
1616579340000|2021-03-24 09:49:00|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.2|0
1616579350000|2021-03-24 09:49:10|1044.2|1043.6|1044.2|1044|1044.2|1044|1044.2|1043.6|500
1616579370000|2021-03-24 09:49:30|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|2514
1616579390000|2021-03-24 09:49:50|1044.4|1044|1044.6|1044|1044.6|1044.2|1044.4|1044|3821
1616579400000|2021-03-24 09:50:00|1044.4|1044.2|1044.4|1043.8|1044.4|1044.2|1044.4|1043.8|445
1616579420000|2021-03-24 09:50:20|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.4|505
1616579430000|2021-03-24 09:50:30||1043.4||1043.4||1043.4||1043.4|0
1616579440000|2021-03-24 09:50:40|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1000
1616579450000|2021-03-24 09:50:50|1043.6|1043.2|1043.4|1043.2|1043.8|1043.4|1043.4|1043|894
1616579460000|2021-03-24 09:51:00||1043||1043.2||1043.2||1043|0
1616579470000|2021-03-24 09:51:10|1043.6||1043.6||1043.8||1043.6||3
1616579480000|2021-03-24 09:51:20|1043.8||1043.8||1043.8||1043.6||0
1616579500000|2021-03-24 09:51:40|1044|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.6|6052
1616579510000|2021-03-24 09:51:50|1044.4|1043.6|1044|1043.6|1044.4|1043.6|1044|1043.6|0
1616579530000|2021-03-24 09:52:10||1043.4||1043.6||1043.6||1043.4|0
1616579540000|2021-03-24 09:52:20||1043.4||1043.6||1043.6||1043.4|0
1616579550000|2021-03-24 09:52:30|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.2|1042.8|524
1616579560000|2021-03-24 09:52:40|1043.2||1043.4||1043.4||1043.2||0
1616579570000|2021-03-24 09:52:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|3
1616579590000|2021-03-24 09:53:10|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|3333
1616579600000|2021-03-24 09:53:20|1043.6||1043.4||1043.6||1043.4||0
1616579610000|2021-03-24 09:53:30|1043.6||1043.6||1043.6||1043.6||0
1616579620000|2021-03-24 09:53:40|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|0
1616579630000|2021-03-24 09:53:50|1044||1044||1044||1044||0
1616579660000|2021-03-24 09:54:20|1043.8|1043.6|1044.4|1044|1044.4|1044|1043.8|1043.6|1049
1616579670000|2021-03-24 09:54:30|1044.2||1044.2||1044.2||1044.2||0
1616579680000|2021-03-24 09:54:40|1044|1043.8|1044.2|1043.6|1044.2|1044|1044|1043.6|500
1616579690000|2021-03-24 09:54:50||1043.8||1043.6||1043.8||1043.6|0
1616579700000|2021-03-24 09:55:00|1044|1043.4|1044.2|1044|1044.2|1044|1043.8|1043.4|1981
1616579730000|2021-03-24 09:55:30|1044|1043.8|1044.8|1044.4|1044.8|1044.6|1044|1043.8|9414
1616579740000|2021-03-24 09:55:40|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|1833
1616579750000|2021-03-24 09:55:50||1044.4||1044.6||1044.6||1044.4|0
1616579760000|2021-03-24 09:56:00|1044.8|1044.4|1045|1044.8|1045|1044.8|1044.8|1044.4|0
1616579770000|2021-03-24 09:56:10|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1044.8|6629
1616579780000|2021-03-24 09:56:20|1045.6|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|0
1616579790000|2021-03-24 09:56:30|1045.8|1045|1045.8|1045.4|1045.8|1045.4|1045.8|1045|0
1616579800000|2021-03-24 09:56:40|1046|1045.6|1046|1045.6|1046.2|1045.6|1046|1045.6|0
1616579820000|2021-03-24 09:57:00|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|1514
1616579830000|2021-03-24 09:57:10|1045.8|1045.4|1046|1045.8|1046|1045.8|1045.8|1045.4|1428
1616579840000|2021-03-24 09:57:20|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.2|1045|5706
1616579850000|2021-03-24 09:57:30|1046||1046||1046||1046||0
1616579890000|2021-03-24 09:58:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1090
1616579900000|2021-03-24 09:58:20|1045.8||1045.8||1045.8||1045.8||0
1616579910000|2021-03-24 09:58:30|1045.6||1045.6||1045.6||1045.6||0
1616579920000|2021-03-24 09:58:40|1045.8||1045.6||1045.8||1045.6||0
1616579950000|2021-03-24 09:59:10|1045.8||1045.8||1045.8||1045.8||0
1616579960000|2021-03-24 09:59:20|1045.6|1045.4|1045.4|1045.2|1045.6|1045.4|1045.4|1045|100
1616579970000|2021-03-24 09:59:30|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.6|2477
1616579980000|2021-03-24 09:59:40|1045.2||1045.4||1045.4||1045.2||0
1616579990000|2021-03-24 09:59:50|1045.2||1045.4||1045.4||1045.2||66
1616580000000|2021-03-24 10:00:00|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|3
1616580010000|2021-03-24 10:00:10||1044.8||1044.8||1044.8||1044.6|0
1616580030000|2021-03-24 10:00:30|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|560
1616580040000|2021-03-24 10:00:40|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|1398
1616580050000|2021-03-24 10:00:50|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|2408
1616580060000|2021-03-24 10:01:00|1045|1044.4|1044.6|1044.4|1045|1044.4|1044.6|1044.4|652
1616580070000|2021-03-24 10:01:10|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|2
1616580090000|2021-03-24 10:01:30||1044.6||1044.6||1044.6||1044.6|0
1616580100000|2021-03-24 10:01:40|1045|1044.8|1045.2|1045|1045.4|1045|1045|1044.8|1217
1616580110000|2021-03-24 10:01:50|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|4
1616580120000|2021-03-24 10:02:00|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|834
1616580130000|2021-03-24 10:02:10|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|1100
1616580140000|2021-03-24 10:02:20|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1616580150000|2021-03-24 10:02:30|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.4|1045|0
1616580160000|2021-03-24 10:02:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1616580170000|2021-03-24 10:02:50|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|717
1616580180000|2021-03-24 10:03:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1616580190000|2021-03-24 10:03:10||1045.6||1045.4||1045.6||1045.4|1451
1616580200000|2021-03-24 10:03:20|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|4805
1616580210000|2021-03-24 10:03:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1616580220000|2021-03-24 10:03:40|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.6|0
1616580230000|2021-03-24 10:03:50|1046.2|1046|1046|1045.6|1046.4|1046|1045.8|1045.6|4022
1616580240000|2021-03-24 10:04:00|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.8|387
1616580250000|2021-03-24 10:04:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|481
1616580260000|2021-03-24 10:04:20|1046.2|1045.8|1047|1046.6|1047|1046.6|1046|1045.8|9261
1616580270000|2021-03-24 10:04:30|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|530
1616580280000|2021-03-24 10:04:40||1046.4||1046.2||1046.4||1046.2|0
1616580290000|2021-03-24 10:04:50|1046.8||1046.6||1046.8||1046.6||0
1616580300000|2021-03-24 10:05:00|1046.4||1046.6||1046.6||1046.4||0
1616580310000|2021-03-24 10:05:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|999
1616580320000|2021-03-24 10:05:20|1047.2||1047.2||1047.2||1047||0
1616580330000|2021-03-24 10:05:30|1047.4|1046.8|1047.2|1046.8|1047.4|1047.2|1047.2|1046.6|11162
1616580350000|2021-03-24 10:05:50|1047.4|1046.6|1047.2|1046.8|1047.4|1046.8|1046.8|1046.6|780
1616580360000|2021-03-24 10:06:00|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|1350
1616580370000|2021-03-24 10:06:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.2|4860
1616580380000|2021-03-24 10:06:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.2|6604
1616580400000|2021-03-24 10:06:40|1046.8||1047||1047||1046.8||1400
1616580410000|2021-03-24 10:06:50|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.4|1046.2|3532
1616580420000|2021-03-24 10:07:00|1046.4|1046.2|1046.4|1045.8|1046.6|1046.2|1046|1045.8|15655
1616580430000|2021-03-24 10:07:10|1047|1046|1047.4|1047|1047.4|1047|1047|1046|10374
1616580440000|2021-03-24 10:07:20|1047.2||1047.2||1047.2||1047.2||0
1616580450000|2021-03-24 10:07:30|1047.4|1047.2|1047.4|1047|1047.4|1047.2|1047.2|1046.8|8703
1616580460000|2021-03-24 10:07:40|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.6|1047.2|20266
1616580470000|2021-03-24 10:07:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616580480000|2021-03-24 10:08:00|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.6|1047.2|3621
1616580490000|2021-03-24 10:08:10|1047.6||1047.8||1047.8||1047.6||3
1616580500000|2021-03-24 10:08:20|1047.6||1047.8||1047.8||1047.6||776
1616580510000|2021-03-24 10:08:30|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|5179
1616580520000|2021-03-24 10:08:40|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1047.4|1047|607
1616580530000|2021-03-24 10:08:50|1047.2|1047.2|1047.8|1047.4|1048|1047.6|1047.2|1047.2|3240
1616580540000|2021-03-24 10:09:00|1048|1047.2|1048.2|1047.8|1048.2|1047.8|1048|1047.2|1
1616580550000|2021-03-24 10:09:10|1048||1048||1048||1048||0
1616580560000|2021-03-24 10:09:20|1048.2||1048||1048.2||1048||0
1616580570000|2021-03-24 10:09:30|1048.2|1048|1048.6|1048.2|1048.6|1048.2|1048.2|1048|1061
1616580580000|2021-03-24 10:09:40|1048.4||1048.6||1048.6||1048.4||0
1616580600000|2021-03-24 10:10:00|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.4|1048.4|2287
1616580620000|2021-03-24 10:10:20|1049|1048.6|1049.4|1049|1049.4|1049|1049|1048.4|12150
1616580640000|2021-03-24 10:10:40|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1524
1616580650000|2021-03-24 10:10:50|1050|1049.6|1050.2|1049.6|1050.6|1050.4|1050|1049.6|9393
1616580660000|2021-03-24 10:11:00|1050|1049.8|1049.8|1049.4|1050|1049.8|1049.6|1049.4|3103
1616580670000|2021-03-24 10:11:10||1049.6||1049.4||1049.6||1049.4|100
1616580680000|2021-03-24 10:11:20|1050|1049.6|1050.6|1050.2|1050.6|1050.2|1050|1049.6|41294
1616580690000|2021-03-24 10:11:30|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1616580700000|2021-03-24 10:11:40|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|2201
1616580710000|2021-03-24 10:11:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|1485
1616580720000|2021-03-24 10:12:00|1050.8||1050.8||1050.8||1050.8||0
1616580730000|2021-03-24 10:12:10|1050.6||1050.6||1050.8||1050.4||0
1616580760000|2021-03-24 10:12:40|1050.4|1050|1050.4|1049.8|1050.4|1050|1050|1049.6|1515
1616580770000|2021-03-24 10:12:50|1050.6|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|1425
1616580780000|2021-03-24 10:13:00|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.2|1049.8|3928
1616580790000|2021-03-24 10:13:10|1051.2|1050.2|1051.4|1051|1051.4|1051.2|1051|1050.2|25295
1616580800000|2021-03-24 10:13:20|1051.2|1051.2|1051.6|1051.2|1051.6|1051.4|1051.2|1051|17462
1616580810000|2021-03-24 10:13:30|1051.8|1051.4|1051.6|1051.2|1052|1051.8|1051.6|1051.2|5769
1616580820000|2021-03-24 10:13:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|2149
1616580830000|2021-03-24 10:13:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1616580860000|2021-03-24 10:14:20|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1051.4|1051|4681
1616580870000|2021-03-24 10:14:30|1051.2|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|31465
1616580880000|2021-03-24 10:14:40||1051||1051.2||1051.2||1051|632
1616580890000|2021-03-24 10:14:50|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|1000
1616580900000|2021-03-24 10:15:00|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|503
1616580910000|2021-03-24 10:15:10|1052.2|1051.8|1051.6|1051.2|1052.2|1052|1051.6|1051.2|10880
1616580930000|2021-03-24 10:15:30|1051.2|1051|1051.4|1051|1051.4|1051.2|1051.2|1051|11633
1616580950000|2021-03-24 10:15:50|1051.2|1050.8|1050.8|1050.4|1051.2|1051|1050.6|1050.4|2693
1616580960000|2021-03-24 10:16:00|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.8|2376
1616580970000|2021-03-24 10:16:10|||||||||570
1616580980000|2021-03-24 10:16:20|1050.4|1050|1051|1050.4|1051|1050.8|1050.4|1050|926
1616580990000|2021-03-24 10:16:30|1051.2|1050.6|1051.2|1050.6|1051.2|1051|1051.2|1050.6|500
1616581000000|2021-03-24 10:16:40|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.4|1050.8|500
1616581010000|2021-03-24 10:16:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|500
1616581020000|2021-03-24 10:17:00|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|0
1616581030000|2021-03-24 10:17:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.2|2079
1616581040000|2021-03-24 10:17:20|1052||1051.8||1052||1051.8||0
1616581050000|2021-03-24 10:17:30|1052||1051.8||1052||1051.8||0
1616581060000|2021-03-24 10:17:40|1052||1051.8||1052||1051.8||0
1616581070000|2021-03-24 10:17:50|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|500
1616581080000|2021-03-24 10:18:00|1051.8|1051.8|1051.8|1051.4|1051.8|1051.8|1051.8|1051.4|1572
1616581090000|2021-03-24 10:18:10|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.4|2000
1616581100000|2021-03-24 10:18:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1992
1616581110000|2021-03-24 10:18:30|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.4|3493
1616581120000|2021-03-24 10:18:40||1051.8||1051.8||1051.8||1051.8|850
1616581130000|2021-03-24 10:18:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|1180
1616581140000|2021-03-24 10:19:00|1051.6|1051.6|1051.8|1051.2|1051.8|1051.6|1051.6|1051.2|387
1616581150000|2021-03-24 10:19:10|1051.6||1051.6||1051.8||1051.6||0
1616581160000|2021-03-24 10:19:20|1051.4|1051|1052|1051.6|1052|1051.6|1051.4|1051|7954
1616581170000|2021-03-24 10:19:30|1051.8||1051.8||1051.8||1051.8||0
1616581180000|2021-03-24 10:19:40|1052||1052||1052||1052||0
1616581190000|2021-03-24 10:19:50|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|850
1616581200000|2021-03-24 10:20:00|1052.4|1052.4|1052.6|1052.2|1052.6|1052.4|1052.4|1052.2|1114
1616581210000|2021-03-24 10:20:10|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|998
1616581220000|2021-03-24 10:20:20|1052.6|1052|1052.8|1052.4|1053|1052.6|1052.6|1052|4048
1616581230000|2021-03-24 10:20:30|1053|1052.6|1052.4|1052|1053|1052.6|1052.2|1052|1307
1616581240000|2021-03-24 10:20:40|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|3993
1616581260000|2021-03-24 10:21:00|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1052|2887
1616581270000|2021-03-24 10:21:10|1052|1051.8|1051.8|1051.2|1052|1051.8|1051.8|1051.2|872
1616581280000|2021-03-24 10:21:20||1051.4||1051.6||1051.6||1051.4|0
1616581290000|2021-03-24 10:21:30|1052||1052||1052||1052||0
1616581300000|2021-03-24 10:21:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|455
1616581310000|2021-03-24 10:21:50|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.8|1051.2|0
1616581320000|2021-03-24 10:22:00|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1616581330000|2021-03-24 10:22:10|1051.8|1051.4|1051.6|1051.4|1052|1051.6|1051.6|1051.2|500
1616581340000|2021-03-24 10:22:20|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051|1692
1616581350000|2021-03-24 10:22:30||1051||1051||1051.2||1051|0
1616581360000|2021-03-24 10:22:40|1051.4|1050.8|1051|1050.8|1051.4|1050.8|1051|1050.8|3000
1616581370000|2021-03-24 10:22:50|1051.2|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|2040
1616581380000|2021-03-24 10:23:00|1051|1050.8|1051|1050.6|1051|1050.8|1050.6|1050.4|550
1616581390000|2021-03-24 10:23:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1569
1616581400000|2021-03-24 10:23:20|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1050.6|1050.4|7231
1616581410000|2021-03-24 10:23:30|1050.8|1050.6|1051.2|1050.8|1051.4|1051|1050.8|1050.4|8302
1616581420000|2021-03-24 10:23:40|1051|1051|1051.2|1050.6|1051.2|1051|1051|1050.6|3073
1616581430000|2021-03-24 10:23:50||1050.8||1050.6||1050.8||1050.6|0
1616581440000|2021-03-24 10:24:00|1051|1050.8|1051|1050.8|1051|1051|1051|1050.6|557
1616581450000|2021-03-24 10:24:10|1051.2||1051.2||1051.2||1051.2||0
1616581460000|2021-03-24 10:24:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|11
1616581470000|2021-03-24 10:24:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616581480000|2021-03-24 10:24:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|8
1616581490000|2021-03-24 10:24:50|1050.6|1050.2|1051|1050.4|1051|1050.6|1050.6|1050.2|7278
1616581500000|2021-03-24 10:25:00||1050.6||1050.6||1050.8||1050.6|0
1616581510000|2021-03-24 10:25:10||1050.8||1050.8||1050.8||1050.8|0
1616581520000|2021-03-24 10:25:20|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.4|1050|19
1616581530000|2021-03-24 10:25:30|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|900
1616581540000|2021-03-24 10:25:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1000
1616581550000|2021-03-24 10:25:50|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|10471
1616581560000|2021-03-24 10:26:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1616581590000|2021-03-24 10:26:30|1050.2|1049.8|1050.4|1050.2|1050.4|1050.2|1050|1049.8|2150
1616581600000|2021-03-24 10:26:40|1050.6|1050.4|1051|1050.4|1051|1050.4|1050.6|1050.4|553
1616581620000|2021-03-24 10:27:00|1050.8||1050.8||1050.8||1050.8||0
1616581630000|2021-03-24 10:27:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|0
1616581640000|2021-03-24 10:27:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1616581650000|2021-03-24 10:27:30|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|1968
1616581660000|2021-03-24 10:27:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|1338
1616581670000|2021-03-24 10:27:50|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616581680000|2021-03-24 10:28:00|1050|1050|1050|1049.8|1050|1050|1050|1049.6|3711
1616581690000|2021-03-24 10:28:10|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|980
1616581700000|2021-03-24 10:28:20||1049.4||1049.4||1049.4||1049.4|0
1616581710000|2021-03-24 10:28:30|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|1972
1616581720000|2021-03-24 10:28:40|1049.6|1049.6|1050.6|1050.2|1050.6|1050.2|1049.6|1049.6|3452
1616581740000|2021-03-24 10:29:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|500
1616581760000|2021-03-24 10:29:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.4|1050|1641
1616581770000|2021-03-24 10:29:30|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|0
1616581780000|2021-03-24 10:29:40|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|21
1616581800000|2021-03-24 10:30:00|1050.4|1050|1050|1049.6|1050.4|1050.2|1050|1049.4|10584
1616581810000|2021-03-24 10:30:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.6|100
1616581820000|2021-03-24 10:30:20|1049.8|1049.6|1049|1048.6|1049.8|1049.6|1049|1048.6|2110
1616581830000|2021-03-24 10:30:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|440
1616581840000|2021-03-24 10:30:40||1049||1049||1049||1049|0
1616581860000|2021-03-24 10:31:00|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|532
1616581870000|2021-03-24 10:31:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1049|525
1616581900000|2021-03-24 10:31:40|1050.2|1049.6|1050.8|1050.6|1051|1050.8|1050.2|1049.6|25302
1616581910000|2021-03-24 10:31:50||1050.4||1050.6||1050.6||1050.4|0
1616581920000|2021-03-24 10:32:00|1051||1051||1051||1051||0
1616581930000|2021-03-24 10:32:10|1050.8|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.6|19713
1616581940000|2021-03-24 10:32:20|1051.6|1051.2|1052.8|1052.6|1053|1052.8|1051.6|1051.2|90765
1616581950000|2021-03-24 10:32:30|1053|1052.8|1053.6|1053.2|1053.8|1053.4|1053|1052.6|8407
1616581960000|2021-03-24 10:32:40|1053.4|1053|1053.2|1052.8|1053.4|1053|1053|1052.6|1687
1616581980000|2021-03-24 10:33:00|1053|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.2|2381
1616581990000|2021-03-24 10:33:10|1052.4|1052.2|1052.4|1052.2|1052.6|1052.2|1052.4|1052|210
1616582000000|2021-03-24 10:33:20|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|1806
1616582010000|2021-03-24 10:33:30|1052.2|1052.2|1053|1052.6|1053.2|1052.8|1052.2|1052.2|8501
1616582020000|2021-03-24 10:33:40||1052.4||1052.6||1052.6||1052.4|0
1616582030000|2021-03-24 10:33:50|1053.2|1052.8|1053|1052.6|1053.4|1053.2|1053|1052.6|9864
1616582040000|2021-03-24 10:34:00|1052.8|1052.8|1052.8|1052.4|1052.8|1052.8|1052.6|1052.2|44
1616582050000|2021-03-24 10:34:10||1052.2||1052.2||1052.4||1052.2|0
1616582070000|2021-03-24 10:34:30|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|500
1616582090000|2021-03-24 10:34:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1214
1616582100000|2021-03-24 10:35:00|1052.4|1052|1052.4|1052|1052.4|1052|1051.8|1051.6|8546
1616582110000|2021-03-24 10:35:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1616582140000|2021-03-24 10:35:40|1052.6||1052.6||1052.6||1052.6||0
1616582150000|2021-03-24 10:35:50|1052.4|1052.2|1052.2|1051.6|1052.6|1052.2|1052|1051.6|2416
1616582160000|2021-03-24 10:36:00|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|0
1616582170000|2021-03-24 10:36:10|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|500
1616582180000|2021-03-24 10:36:20||1051.6||1051.6||1051.6||1051.6|0
1616582190000|2021-03-24 10:36:30||1051.8||1051.4||1051.8||1051.4|254
1616582200000|2021-03-24 10:36:40|1052.2|1051.6|1052.2|1051.8|1052.2|1052|1052.2|1051.6|31
1616582220000|2021-03-24 10:37:00|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.4|1051.2|1338
1616582230000|2021-03-24 10:37:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616582240000|2021-03-24 10:37:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|0
1616582260000|2021-03-24 10:37:40|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|665
1616582270000|2021-03-24 10:37:50|1052.2|1052.2|1052|1051.6|1052.2|1052.2|1052|1051.6|974
1616582280000|2021-03-24 10:38:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.2|1520
1616582290000|2021-03-24 10:38:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|0
1616582300000|2021-03-24 10:38:20|1052||1051.8||1052||1051.8||0
1616582320000|2021-03-24 10:38:40|1052|1052|1052.2|1051.8|1052.4|1052.2|1052|1051.4|7330
1616582330000|2021-03-24 10:38:50|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|616
1616582340000|2021-03-24 10:39:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1616582370000|2021-03-24 10:39:30|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|976
1616582390000|2021-03-24 10:39:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1616582400000|2021-03-24 10:40:00||1052||1052||1052||1052|0
1616582410000|2021-03-24 10:40:10|1052|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|16
1616582420000|2021-03-24 10:40:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1616582430000|2021-03-24 10:40:30|1052.4|1052.2|1052.2|1052|1052.4|1052.2|1052.2|1051.8|502
1616582440000|2021-03-24 10:40:40|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052.2|638
1616582450000|2021-03-24 10:40:50|1053|1052.6|1052.8|1052.6|1053|1052.6|1052.8|1052.4|0
1616582470000|2021-03-24 10:41:10|1053||1052.8||1053||1052.8||0
1616582480000|2021-03-24 10:41:20|1052.6|1052.4|1052.2|1051.8|1052.6|1052.4|1052|1051.6|2814
1616582510000|2021-03-24 10:41:50|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|70
1616582520000|2021-03-24 10:42:00|1052|1051.8|1052.2|1051.6|1052.2|1051.8|1052|1051.6|213
1616582530000|2021-03-24 10:42:10|1052.4|1051.8|1052|1051.6|1052.4|1052|1051.8|1051.4|7188
1616582550000|2021-03-24 10:42:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|677
1616582560000|2021-03-24 10:42:40||1051.4||1051.4||1051.4||1051.4|0
1616582570000|2021-03-24 10:42:50|1051.2|1051|1050.6|1050.2|1051.6|1051|1050.6|1050.2|28368
1616582580000|2021-03-24 10:43:00|1050.4|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|1305
1616582590000|2021-03-24 10:43:10|1050.2|1050.2|1050|1049.6|1050.4|1050.2|1049.8|1049.4|9635
1616582600000|2021-03-24 10:43:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616582610000|2021-03-24 10:43:30|1049.8|1049.6|1050.2|1049.6|1050.2|1049.8|1049.6|1049.2|12368
1616582620000|2021-03-24 10:43:40|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1616582640000|2021-03-24 10:44:00|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.4|1775
1616582650000|2021-03-24 10:44:10|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|150
1616582660000|2021-03-24 10:44:20||1049||1049.2||1049.2||1049|0
1616582670000|2021-03-24 10:44:30|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1048.8|0
1616582680000|2021-03-24 10:44:40||1049||1049||1049||1049|0
1616582690000|2021-03-24 10:44:50|1049.4||1049.4||1049.4||1049.4||0
1616582700000|2021-03-24 10:45:00|1049.6||1049.6||1049.6||1049.4||0
1616582710000|2021-03-24 10:45:10|1049.4||1049.4||1049.4||1049.4||0
1616582730000|2021-03-24 10:45:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|671
1616582740000|2021-03-24 10:45:40||1049||1049||1049||1049|0
1616582750000|2021-03-24 10:45:50|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049|1048.6|2090
1616582760000|2021-03-24 10:46:00|1049.4|1048.8|1049.6|1049.2|1049.6|1049.2|1049.4|1048.8|1017
1616582770000|2021-03-24 10:46:10|1049.8|1049.4|1049.8|1049.4|1050|1049.6|1049|1048.8|29061
1616582780000|2021-03-24 10:46:20|1050|1049.6|1050.2|1050|1050.2|1050|1050|1049.6|0
1616582790000|2021-03-24 10:46:30|1050|1049.8|1050|1049.4|1050|1049.8|1049.8|1049.4|5751
1616582800000|2021-03-24 10:46:40|1049.8|1049.6|1049.6|1049.2|1049.8|1049.6|1049.4|1049|3559
1616582810000|2021-03-24 10:46:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|1540
1616582820000|2021-03-24 10:47:00||1049.6||1049.6||1049.6||1049.6|0
1616582840000|2021-03-24 10:47:20|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|1693
1616582850000|2021-03-24 10:47:30|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1377
1616582860000|2021-03-24 10:47:40|1049.6|1049.2|1049.8|1049.6|1049.8|1049.6|1049.6|1049.2|1477
1616582890000|2021-03-24 10:48:10|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|1211
1616582900000|2021-03-24 10:48:20||1048.8||1049||1049||1048.8|0
1616582910000|2021-03-24 10:48:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|794
1616582930000|2021-03-24 10:48:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616582940000|2021-03-24 10:49:00||1049.2||1049.2||1049.2||1049.2|0
1616582950000|2021-03-24 10:49:10|1049.6|1049|1049.4|1049.2|1049.6|1049.2|1049.4|1049|993
1616582990000|2021-03-24 10:49:50|1049.2|1049|1048.8|1048.4|1049.2|1049|1048.8|1048.4|1562
1616583000000|2021-03-24 10:50:00|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.4|1038
1616583010000|2021-03-24 10:50:10|1049.4|1049|1049.8|1049.4|1049.8|1049.4|1049.4|1049|3235
1616583020000|2021-03-24 10:50:20|1049.6||1049.8||1049.8||1049.6||500
1616583030000|2021-03-24 10:50:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|910
1616583050000|2021-03-24 10:50:50|1049.4||1049.6||1049.6||1049.4||556
1616583070000|2021-03-24 10:51:10|1049.4||1049.6||1049.6||1049.4||0
1616583080000|2021-03-24 10:51:20|1049.4|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.4|67
1616583090000|2021-03-24 10:51:30|1049.6|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|4
1616583110000|2021-03-24 10:51:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049|2330
1616583120000|2021-03-24 10:52:00|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|2192
1616583130000|2021-03-24 10:52:10||1049.2||1049.2||1049.2||1049.2|0
1616583150000|2021-03-24 10:52:30|1049.6||1049.8||1049.8||1049.6||0
1616583160000|2021-03-24 10:52:40|1049.6|1049.4|1049.6|1049|1049.6|1049.4|1049.4|1049|6356
1616583170000|2021-03-24 10:52:50||1049.2||1049.2||1049.2||1049.2|0
1616583180000|2021-03-24 10:53:00|1049.8|1049.4|1050.2|1050|1050.2|1050|1049.6|1049.4|4697
1616583200000|2021-03-24 10:53:20|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|6
1616583210000|2021-03-24 10:53:30|1050.2||1050.2||1050.2||1050.2||0
1616583220000|2021-03-24 10:53:40|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|1180
1616583240000|2021-03-24 10:54:00|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|0
1616583250000|2021-03-24 10:54:10|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|472
1616583260000|2021-03-24 10:54:20|1050.2||1050.2||1050.2||1050.2||0
1616583270000|2021-03-24 10:54:30||1049.8||1049.8||1050||1049.8|0
1616583280000|2021-03-24 10:54:40|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1050.4|1050|3426
1616583290000|2021-03-24 10:54:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|556
1616583300000|2021-03-24 10:55:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616583310000|2021-03-24 10:55:10|1050.8||1050.8||1050.8||1050.8||0
1616583320000|2021-03-24 10:55:20||1050.4||1050.4||1050.4||1050.4|0
1616583330000|2021-03-24 10:55:30||1050.6||1050.6||1050.6||1050.6|0
1616583350000|2021-03-24 10:55:50|||||||||772
1616583360000|2021-03-24 10:56:00|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|5
1616583370000|2021-03-24 10:56:10|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|2348
1616583380000|2021-03-24 10:56:20|1051|1050.8|1050.6|1050.4|1051.2|1050.8|1050.6|1050.4|2539
1616583390000|2021-03-24 10:56:30|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1616583400000|2021-03-24 10:56:40|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|500
1616583410000|2021-03-24 10:56:50|1051.4||1051.2||1051.4||1051.2||0
1616583420000|2021-03-24 10:57:00|1051.4||1051.2||1051.4||1051.2||0
1616583430000|2021-03-24 10:57:10|1051||1051||1051||1051||0
1616583440000|2021-03-24 10:57:20|1051.2|1051|1051|1050.6|1051.2|1051|1051|1050.6|415
1616583450000|2021-03-24 10:57:30|1051.2||1051.2||1051.2||1051.2||0
1616583460000|2021-03-24 10:57:40|1051.4|1050.8|1051.4|1051|1051.4|1051.2|1051.4|1050.8|3
1616583470000|2021-03-24 10:57:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1616583480000|2021-03-24 10:58:00||1051.4||1051.2||1051.4||1051.2|750
1616583520000|2021-03-24 10:58:40|1051.4||1051.6||1051.6||1051.4||100
1616583530000|2021-03-24 10:58:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616583540000|2021-03-24 10:59:00|1051.6|1051|1050.8|1050.6|1051.6|1051|1050.8|1050.6|10295
1616583550000|2021-03-24 10:59:10|1051|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|750
1616583560000|2021-03-24 10:59:20|1050.8|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.2|1902
1616583570000|2021-03-24 10:59:30|1051.2||1051.2||1051.2||1051.2||0
1616583580000|2021-03-24 10:59:40||1050.8||1050.8||1050.8||1050.8|0
1616583590000|2021-03-24 10:59:50|1051||1051||1051||1051||134
1616583600000|2021-03-24 11:00:00|1051.2|1050.6|1051.4|1051.2|1051.4|1051.2|1051.2|1050.6|500
1616583610000|2021-03-24 11:00:10|1051.2|1050.8|1051|1050.6|1051.2|1051|1051|1050.6|5932
1616583620000|2021-03-24 11:00:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1907
1616583640000|2021-03-24 11:00:40|1050.6|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|1258
1616583660000|2021-03-24 11:01:00|1051||1051||1051||1051||0
1616583670000|2021-03-24 11:01:10|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|0
1616583680000|2021-03-24 11:01:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616583690000|2021-03-24 11:01:30||1050.8||1050.8||1050.8||1050.8|0
1616583740000|2021-03-24 11:02:20|1050.8|1050.6|1050.4|1050|1050.8|1050.6|1050.4|1050|4226
1616583750000|2021-03-24 11:02:30|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|401
1616583770000|2021-03-24 11:02:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|3
1616583780000|2021-03-24 11:03:00|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|0
1616583790000|2021-03-24 11:03:10|1051|1050.4|1051|1050.4|1051.2|1050.4|1051|1050.4|15
1616583800000|2021-03-24 11:03:20|1050.8|1050.2|1050.4|1050|1050.8|1050.4|1050.4|1050|506
1616583810000|2021-03-24 11:03:30|1050.2|1049.8|1050.4|1050.2|1050.4|1050.2|1050.2|1049.8|1480
1616583820000|2021-03-24 11:03:40|1050.6|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|1354
1616583830000|2021-03-24 11:03:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616583840000|2021-03-24 11:04:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051|1050.8|5262
1616583850000|2021-03-24 11:04:10|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|562
1616583860000|2021-03-24 11:04:20|1051.2|1051|1051.2|1051|1051.4|1051.2|1051.2|1050.6|11450
1616583880000|2021-03-24 11:04:40|1051.4||1051.4||1051.4||1051.4||1000
1616583890000|2021-03-24 11:04:50|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|2120
1616583910000|2021-03-24 11:05:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|884
1616583920000|2021-03-24 11:05:20|1051.4|1051|1051.4|1051|1051.6|1051.2|1050.8|1050.6|9000
1616583930000|2021-03-24 11:05:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|250
1616583940000|2021-03-24 11:05:40|1052.2|1051.8|1052.2|1051.8|1052.4|1052|1052.2|1051.8|3845
1616583950000|2021-03-24 11:05:50|1052.4|1051.6|1052.2|1051.8|1052.4|1052|1052.2|1051.6|765
1616583960000|2021-03-24 11:06:00|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|858
1616583970000|2021-03-24 11:06:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|138
1616583980000|2021-03-24 11:06:20|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|500
1616583990000|2021-03-24 11:06:30|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1616584000000|2021-03-24 11:06:40|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|530
1616584010000|2021-03-24 11:06:50|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|0
1616584020000|2021-03-24 11:07:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|1549
1616584030000|2021-03-24 11:07:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|1504
1616584040000|2021-03-24 11:07:20||1051||1051.2||1051.2||1051|0
1616584050000|2021-03-24 11:07:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616584060000|2021-03-24 11:07:40|1052|1052|1052.4|1052.2|1052.6|1052.2|1052|1051.8|8606
1616584090000|2021-03-24 11:08:10|1052.6|1052|1052.6|1052.2|1052.6|1052.4|1052.6|1052|808
1616584100000|2021-03-24 11:08:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616584110000|2021-03-24 11:08:30||1052.2||1052.4||1052.4||1052.2|0
1616584130000|2021-03-24 11:08:50|1052.6||1052.6||1052.6||1052.6||0
1616584180000|2021-03-24 11:09:40|1052.8|1052.6|1053.2|1053|1053.8|1053.4|1052.8|1052.6|4666
1616584190000|2021-03-24 11:09:50|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|23
1616584200000|2021-03-24 11:10:00|1053.6|1053.2|1053.8|1053.6|1053.8|1053.6|1053.6|1053.2|979
1616584210000|2021-03-24 11:10:10|1053.6|1053.4|1053.2|1053|1053.6|1053.4|1053.2|1053|7597
1616584220000|2021-03-24 11:10:20|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|1065
1616584230000|2021-03-24 11:10:30||1052.8||1052.8||1052.8||1052.8|0
1616584250000|2021-03-24 11:10:50|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|1916
1616584270000|2021-03-24 11:11:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|2
1616584290000|2021-03-24 11:11:30|1053.6|1053.2|1053.4|1053|1053.8|1053.4|1053.2|1053|2528
1616584300000|2021-03-24 11:11:40|1053.6||1053.4||1053.6||1053.4||0
1616584330000|2021-03-24 11:12:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.6|1052.4|3157
1616584340000|2021-03-24 11:12:20|1053.2|1052.8|1054|1053.6|1054|1053.6|1053.2|1052.8|3589
1616584350000|2021-03-24 11:12:30|1053.6|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|521
1616584360000|2021-03-24 11:12:40||1053.2||1053.4||1053.4||1053.2|0
1616584370000|2021-03-24 11:12:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053|1003
1616584380000|2021-03-24 11:13:00|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1616584390000|2021-03-24 11:13:10|1053.8||1053.8||1053.8||1053.6||0
1616584410000|2021-03-24 11:13:30|1053.6|1053.4|1053.6|1053.2|1053.6|1053.4|1053.6|1053.2|13
1616584420000|2021-03-24 11:13:40|1053.8||1053.8||1053.8||1053.6||0
1616584430000|2021-03-24 11:13:50|1053.2|1053|1053.6|1053.2|1053.8|1053.4|1053.2|1053|7989
1616584450000|2021-03-24 11:14:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|471
1616584460000|2021-03-24 11:14:20|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1054|1053.6|3388
1616584470000|2021-03-24 11:14:30|1054.4||1054.4||1054.4||1054.4||0
1616584480000|2021-03-24 11:14:40|1054.2|1054|1054.6|1054.2|1054.8|1054.4|1054.2|1054|2542
1616584500000|2021-03-24 11:15:00|1054.4|1054.4|1054.4|1054|1054.6|1054.4|1054.2|1053.8|1748
1616584510000|2021-03-24 11:15:10|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|200
1616584540000|2021-03-24 11:15:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|191
1616584560000|2021-03-24 11:16:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.4|7924
1616584600000|2021-03-24 11:16:40|1055|1054.4|1054.8|1054.2|1055|1054.6|1054.6|1054.2|6820
1616584610000|2021-03-24 11:16:50||1054.4||1054.4||1054.6||1054.4|0
1616584620000|2021-03-24 11:17:00||1054.6||1054.6||1054.6||1054.6|0
1616584630000|2021-03-24 11:17:10|1054.6|1054.4|1054.2|1054|1054.8|1054.4|1054.2|1054|5377
1616584640000|2021-03-24 11:17:20|1054|1053.8|1053.8|1053.4|1054|1053.8|1053.8|1053.4|2475
1616584650000|2021-03-24 11:17:30|1053.6|1053.2|1053.2|1052.8|1053.8|1053.2|1053.2|1052.8|2000
1616584660000|2021-03-24 11:17:40||1053||1052.8||1053||1052.8|0
1616584680000|2021-03-24 11:18:00|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.2|18187
1616584690000|2021-03-24 11:18:10|1052.8|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|3553
1616584720000|2021-03-24 11:18:40|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|2
1616584740000|2021-03-24 11:19:00|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|1604
1616584750000|2021-03-24 11:19:10|1052.8|1052.2|1052.8|1052.6|1052.8|1052.6|1052.8|1052.2|1300
1616584770000|2021-03-24 11:19:30|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|828
1616584780000|2021-03-24 11:19:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616584790000|2021-03-24 11:19:50|1052.6||1052.6||1052.8||1052.6||0
1616584800000|2021-03-24 11:20:00|1052.8||1052.6||1052.8||1052.6||0
1616584810000|2021-03-24 11:20:10|1052.8||1052.8||1052.8||1052.6||0
1616584820000|2021-03-24 11:20:20|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|1736
1616584840000|2021-03-24 11:20:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|221
1616584850000|2021-03-24 11:20:50|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1052.6|1052.4|0
1616584860000|2021-03-24 11:21:00|1052.8||1052.8||1052.8||1052.6||0
1616584870000|2021-03-24 11:21:10|1052.6||1052.6||1052.6||1052.6||0
1616584890000|2021-03-24 11:21:30|1052.4|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|46
1616584910000|2021-03-24 11:21:50|1052|1051.2|1052.2|1051.8|1052.4|1052|1052|1051.2|20487
1616584920000|2021-03-24 11:22:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.2|576
1616584930000|2021-03-24 11:22:10|1052|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.6|722
1616584940000|2021-03-24 11:22:20|1052.2|1052|1052.4|1052|1052.4|1052.2|1052.2|1052|1050
1616584970000|2021-03-24 11:22:50|1052.2|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|199
1616584980000|2021-03-24 11:23:00|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.6|1051.2|1261
1616584990000|2021-03-24 11:23:10|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.4|1000
1616585000000|2021-03-24 11:23:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|889
1616585030000|2021-03-24 11:23:50|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|1076
1616585040000|2021-03-24 11:24:00||1051.6||1051.4||1051.6||1051.4|100
1616585050000|2021-03-24 11:24:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|1048
1616585060000|2021-03-24 11:24:20||1051.6||1051.4||1051.6||1051.4|0
1616585110000|2021-03-24 11:25:10|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.4|1051|1740
1616585150000|2021-03-24 11:25:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|496
1616585160000|2021-03-24 11:26:00|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051|1461
1616585170000|2021-03-24 11:26:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|1134
1616585180000|2021-03-24 11:26:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1537
1616585190000|2021-03-24 11:26:30|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|535
1616585200000|2021-03-24 11:26:40|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|10
1616585210000|2021-03-24 11:26:50|1051||1051.2||1051.2||1051||214
1616585220000|2021-03-24 11:27:00|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|0
1616585230000|2021-03-24 11:27:10|1051|1050.4|1051|1050.6|1051.2|1050.8|1051|1050.4|616
1616585240000|2021-03-24 11:27:20|1051.2|1050.8|1051|1050.8|1051.2|1051|1051|1050.6|502
1616585260000|2021-03-24 11:27:40|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|926
1616585270000|2021-03-24 11:27:50||1050.2||1050.4||1050.4||1050.2|0
1616585280000|2021-03-24 11:28:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|1548
1616585290000|2021-03-24 11:28:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1020
1616585300000|2021-03-24 11:28:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616585310000|2021-03-24 11:28:30|1050.4|1050.2|1051.4|1051|1051.4|1051.2|1050.4|1050.2|7260
1616585320000|2021-03-24 11:28:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616585330000|2021-03-24 11:28:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616585340000|2021-03-24 11:29:00|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.6|1050.4|2682
1616585350000|2021-03-24 11:29:10|1050.6|1050.2|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|0
1616585360000|2021-03-24 11:29:20|1050.6|1050.4|1050.6|1050|1050.6|1050.4|1050.6|1050|0
1616585370000|2021-03-24 11:29:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|1390
1616585400000|2021-03-24 11:30:00|1050.8|1050.4|1051.4|1051|1051.4|1051|1050.8|1050.4|6637
1616585410000|2021-03-24 11:30:10|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|768
1616585440000|2021-03-24 11:30:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|5122
1616585450000|2021-03-24 11:30:50|1051.4||1051.2||1051.4||1051.2||0
1616585460000|2021-03-24 11:31:00|1051|1050.6|1051|1050.6|1051.2|1050.8|1051|1050.6|1522
1616585470000|2021-03-24 11:31:10|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|0
1616585500000|2021-03-24 11:31:40|||||||||1332
1616585510000|2021-03-24 11:31:50|1050.8|1050.6|1051.4|1051|1051.4|1051|1050.8|1050.4|1799
1616585520000|2021-03-24 11:32:00|1051.2|1051.2|1051.8|1051.4|1051.8|1051.4|1051.2|1051|2123
1616585530000|2021-03-24 11:32:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|500
1616585540000|2021-03-24 11:32:20|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|192
1616585580000|2021-03-24 11:33:00|1051.6|1051|1051.2|1051|1051.6|1051|1051.2|1051|86
1616585590000|2021-03-24 11:33:10|1051|1050.8|1050.6|1050.4|1051|1050.8|1050.6|1050.4|1346
1616585650000|2021-03-24 11:34:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|2639
1616585690000|2021-03-24 11:34:50|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|1914
1616585700000|2021-03-24 11:35:00||1050.2||1050.2||1050.2||1050|0
1616585720000|2021-03-24 11:35:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.2|2
1616585730000|2021-03-24 11:35:30||1050.6||1050.4||1050.6||1050.4|0
1616585750000|2021-03-24 11:35:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|10
1616585760000|2021-03-24 11:36:00|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|1039
1616585780000|2021-03-24 11:36:20|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|1261
1616585790000|2021-03-24 11:36:30||1051||1051||1051||1050.8|0
1616585820000|2021-03-24 11:37:00|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051|4
1616585830000|2021-03-24 11:37:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|497
1616585840000|2021-03-24 11:37:20|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|2289
1616585850000|2021-03-24 11:37:30|1051|1050.8|1050.6|1050.4|1051|1050.8|1050.6|1050.2|5000
1616585860000|2021-03-24 11:37:40|1050.8||1050.8||1050.8||1050.8||0
1616585870000|2021-03-24 11:37:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|3302
1616585880000|2021-03-24 11:38:00|1050.8|1050|1050.6|1050|1050.8|1050|1050.6|1050|0
1616585890000|2021-03-24 11:38:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1049.8|143
1616585900000|2021-03-24 11:38:20|1050.6||1050.6||1050.6||1050.6||0
1616585910000|2021-03-24 11:38:30|1050.4|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.4|6435
1616585930000|2021-03-24 11:38:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616585950000|2021-03-24 11:39:10|1049.6|1049.2|1049.6|1049.4|1049.8|1049.6|1049.6|1049.2|552
1616585960000|2021-03-24 11:39:20|1049.8||1049.8||1049.8||1049.6||0
1616585970000|2021-03-24 11:39:30|1050|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.6|2796
1616585980000|2021-03-24 11:39:40|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|1971
1616585990000|2021-03-24 11:39:50|1050.2||1050.2||1050.2||1050.2||0
1616586000000|2021-03-24 11:40:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|2
1616586010000|2021-03-24 11:40:10|||||||||50
1616586020000|2021-03-24 11:40:20|1050.2|1050|1050.4|1050|1050.4|1050.2|1050.2|1050|2373
1616586040000|2021-03-24 11:40:40|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|2
1616586060000|2021-03-24 11:41:00|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1616586070000|2021-03-24 11:41:10||1050.2||1050.2||1050.2||1050.2|0
1616586130000|2021-03-24 11:42:10||1050.4||1050.4||1050.4||1050.4|0
1616586140000|2021-03-24 11:42:20|1050.4|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|3015
1616586150000|2021-03-24 11:42:30|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|762
1616586160000|2021-03-24 11:42:40|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|219
1616586200000|2021-03-24 11:43:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|1297
1616586220000|2021-03-24 11:43:40|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|2186
1616586230000|2021-03-24 11:43:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616586240000|2021-03-24 11:44:00|1049.6|1049.6|1049.6|1049.2|1049.8|1049.6|1049.6|1049.2|2300
1616586250000|2021-03-24 11:44:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|13
1616586260000|2021-03-24 11:44:20||1049.6||1049.6||1049.6||1049.4|0
1616586270000|2021-03-24 11:44:30|1049.6|1049.4|1049.4|1049.2|1049.8|1049.6|1049.4|1049.2|1667
1616586290000|2021-03-24 11:44:50|1049.6||1049.6||1049.6||1049.6||504
1616586300000|2021-03-24 11:45:00|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|630
1616586310000|2021-03-24 11:45:10|1050|1049.8|1050.2|1049.8|1050.4|1049.8|1050|1049.8|457
1616586320000|2021-03-24 11:45:20|1050||1050||1050||1050||0
1616586330000|2021-03-24 11:45:30|1050.2||1050.2||1050.2||1050.2||0
1616586340000|2021-03-24 11:45:40|1050||1050||1050||1050||0
1616586350000|2021-03-24 11:45:50|1049.8|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|745
1616586360000|2021-03-24 11:46:00||1049.4||1049.6||1049.6||1049.4|0
1616586370000|2021-03-24 11:46:10||1049.4||1049.4||1049.6||1049.4|0
1616586380000|2021-03-24 11:46:20|1049.8|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049.2|2991
1616586400000|2021-03-24 11:46:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049|1048.8|8932
1616586420000|2021-03-24 11:47:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|1985
1616586450000|2021-03-24 11:47:30|1049.6||1049.4||1049.6||1049.4||0
1616586460000|2021-03-24 11:47:40|1049.6||1049.4||1049.6||1049.4||184
1616586470000|2021-03-24 11:47:50|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|0
1616586490000|2021-03-24 11:48:10|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|426
1616586500000|2021-03-24 11:48:20|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1046
1616586550000|2021-03-24 11:49:10|1048.8|1048.4|1048.4|1048.2|1048.8|1048.4|1048.4|1048|2168
1616586560000|2021-03-24 11:49:20|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|1023
1616586570000|2021-03-24 11:49:30|1048.6|1048.2|1048.4|1048.2|1048.6|1048.4|1048.4|1048.2|11
1616586580000|2021-03-24 11:49:40|1048.2|1048|1048.2|1048|1048.4|1048.2|1048.2|1047.8|3149
1616586600000|2021-03-24 11:50:00|1048|1047.8|1047.6|1047.4|1048|1047.8|1047.6|1047.2|1793
1616586610000|2021-03-24 11:50:10|1047.8|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.4|1796
1616586620000|2021-03-24 11:50:20|1048||1048.2||1048.2||1048||0
1616586630000|2021-03-24 11:50:30|1048||1048||1048||1048||0
1616586640000|2021-03-24 11:50:40|1047.8|1047.6|1048.2|1048|1048.2|1048|1047.8|1047.4|5260
1616586660000|2021-03-24 11:51:00|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|623
1616586690000|2021-03-24 11:51:30|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1719
1616586700000|2021-03-24 11:51:40|1048.2||1048.2||1048.2||1048.2||0
1616586710000|2021-03-24 11:51:50|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|1633
1616586720000|2021-03-24 11:52:00||1048||1048||1048||1048|0
1616586730000|2021-03-24 11:52:10||1047.8||1048||1048||1047.8|0
1616586740000|2021-03-24 11:52:20||1047.8||1047.8||1047.8||1047.8|256
1616586750000|2021-03-24 11:52:30|1048|1047.6|1048.2|1047.8|1048.4|1048|1048|1047.6|1405
1616586760000|2021-03-24 11:52:40|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|0
1616586770000|2021-03-24 11:52:50|1048.2|1047.6|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|502
1616586780000|2021-03-24 11:53:00|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|2
1616586790000|2021-03-24 11:53:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616586810000|2021-03-24 11:53:30|1048.4||1048.4||1048.4||1048.4||0
1616586820000|2021-03-24 11:53:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|66
1616586830000|2021-03-24 11:53:50|1048.6||1048.6||1048.6||1048.6||0
1616586910000|2021-03-24 11:55:10||1048.2||1048.4||1048.4||1048.2|69
1616586920000|2021-03-24 11:55:20|1048.4|1048.2|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|11
1616586930000|2021-03-24 11:55:30|1048.4|1048|1048|1047.8|1048.4|1048|1047.8|1047.4|9087
1616586950000|2021-03-24 11:55:50|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|701
1616586960000|2021-03-24 11:56:00||1047.8||1047.6||1047.8||1047.6|0
1616586970000|2021-03-24 11:56:10|1047.8|1047.8|1047.8|1047.4|1047.8|1047.8|1047.6|1047.4|1212
1616586980000|2021-03-24 11:56:20|1048|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|364
1616586990000|2021-03-24 11:56:30|1047.6|1047.4|1047.2|1047|1047.6|1047.4|1047.2|1047|2503
1616587000000|2021-03-24 11:56:40|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|4
1616587010000|2021-03-24 11:56:50|1047.4|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|2725
1616587030000|2021-03-24 11:57:10|1047.2||1047.2||1047.2||1047.2||0
1616587040000|2021-03-24 11:57:20|1047.4|1047.2|1047.2|1047|1047.4|1047.2|1047.2|1047|769
1616587050000|2021-03-24 11:57:30|1047|1046.6|1047.2|1046.6|1047.2|1046.8|1046.8|1046.6|4724
1616587060000|2021-03-24 11:57:40|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|32
1616587070000|2021-03-24 11:57:50|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|425
1616587080000|2021-03-24 11:58:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616587090000|2021-03-24 11:58:10|||||||||300
1616587100000|2021-03-24 11:58:20|1047.6|1046.8|1047.6|1047.2|1047.6|1047.2|1047.6|1046.8|2402
1616587110000|2021-03-24 11:58:30|1047.4||1047.4||1047.4||1047.4||0
1616587130000|2021-03-24 11:58:50||1047||1047.2||1047.2||1047|279
1616587140000|2021-03-24 11:59:00|1047.2|1047|1047.4|1047.2|1047.4|1047.2|1047|1046.8|952
1616587150000|2021-03-24 11:59:10|1047.6|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.4|1609
1616587170000|2021-03-24 11:59:30|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|2479
1616587180000|2021-03-24 11:59:40|1047.8|1047.4|1047.8|1047.2|1047.8|1047.4|1047.8|1047.2|77
1616587190000|2021-03-24 11:59:50|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1046.8|0
1616587320000|2021-03-24 12:02:00|1048.2|1046.2|1047.4|1047|1048.2|1047|1047.4|1046.2|2586
1616587330000|2021-03-24 12:02:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|500
1616587340000|2021-03-24 12:02:20|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.2|1046.8|11404
1616587350000|2021-03-24 12:02:30|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|1902
1616587370000|2021-03-24 12:02:50|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|1333
1616587400000|2021-03-24 12:03:20|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|528
1616587410000|2021-03-24 12:03:30|1047|1047|1047.4|1046.8|1047.4|1047|1047|1046.8|3
1616587420000|2021-03-24 12:03:40|1047.6|1047|1047.6|1047.2|1047.6|1047.2|1047.6|1047|0
1616587430000|2021-03-24 12:03:50|1047.8|1047.4|1048.2|1048|1048.4|1048|1047.8|1047.4|1252
1616587440000|2021-03-24 12:04:00|1048.4||1048.4||1048.4||1048.4||0
1616587480000|2021-03-24 12:04:40|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1616587510000|2021-03-24 12:05:10|1048.6|1048.2|1049|1048.8|1049.2|1048.8|1048.6|1048.2|1285
1616587520000|2021-03-24 12:05:20|1048.6|1048.6|1049.2|1048.8|1049.2|1048.8|1048.6|1048.4|6276
1616587530000|2021-03-24 12:05:30|1049.4|1049|1049.6|1049.2|1049.6|1049.4|1049.4|1048.8|54
1616587540000|2021-03-24 12:05:40|1049.8||1049.6||1049.8||1049.6||1000
1616587550000|2021-03-24 12:05:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|526
1616587560000|2021-03-24 12:06:00|1049.6|1049.2|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|4640
1616587570000|2021-03-24 12:06:10|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|282
1616587580000|2021-03-24 12:06:20|1048.8|1048.8|1048.4|1048.2|1048.8|1048.8|1048.4|1048.2|2321
1616587590000|2021-03-24 12:06:30|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|290
1616587610000|2021-03-24 12:06:50|1048.4|1048|1048.6|1048|1048.6|1048|1048.4|1048|1270
1616587620000|2021-03-24 12:07:00|1048.8|1048.2|1049|1048.6|1049|1048.6|1048.8|1048.2|900
1616587630000|2021-03-24 12:07:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|646
1616587680000|2021-03-24 12:08:00|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616587690000|2021-03-24 12:08:10|1049.2|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|1196
1616587700000|2021-03-24 12:08:20||1049.2||1049||1049.2||1049|0
1616587710000|2021-03-24 12:08:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|222
1616587740000|2021-03-24 12:09:00|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|413
1616587750000|2021-03-24 12:09:10|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.8|1133
1616587760000|2021-03-24 12:09:20|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|2770
1616587770000|2021-03-24 12:09:30|1049.4||1049.2||1049.4||1049.2||0
1616587780000|2021-03-24 12:09:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|284
1616587790000|2021-03-24 12:09:50||1049.2||1049.2||1049.2||1049.2|0
1616587810000|2021-03-24 12:10:10|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|572
1616587820000|2021-03-24 12:10:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616587840000|2021-03-24 12:10:40|1049.4|1049|1049|1048.8|1049.4|1049|1049|1048.6|1996
1616587850000|2021-03-24 12:10:50||1048.6||1048.6||1048.6||1048.6|0
1616587860000|2021-03-24 12:11:00||1048.8||1048.6||1048.8||1048.4|0
1616587870000|2021-03-24 12:11:10||1048.4||1048.6||1048.6||1048.4|0
1616587900000|2021-03-24 12:11:40||1048.8||1048.8||1048.8||1048.8|0
1616587920000|2021-03-24 12:12:00|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|3893
1616587940000|2021-03-24 12:12:20|1049.6|1049.4|1050.8|1050.2|1050.8|1050.6|1049.6|1049.4|32311
1616587950000|2021-03-24 12:12:30|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050|1049.8|33180
1616587960000|2021-03-24 12:12:40|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|506
1616587970000|2021-03-24 12:12:50|1050.8|1050.4|1051.8|1051.4|1051.8|1051.4|1050.8|1050.4|9931
1616587980000|2021-03-24 12:13:00|1052|1051.2|1051.6|1051.2|1052|1051.4|1051.4|1051|0
1616587990000|2021-03-24 12:13:10|1051.8||1051.8||1051.8||1051.8||0
1616588000000|2021-03-24 12:13:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|489
1616588020000|2021-03-24 12:13:40|1052|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|0
1616588030000|2021-03-24 12:13:50||1051.4||1051.4||1051.4||1051.4|0
1616588040000|2021-03-24 12:14:00||1051.6||1051.6||1051.6||1051.6|236
1616588080000|2021-03-24 12:14:40|1051.6|1051.4|1051.2|1050.8|1051.8|1051.6|1051.2|1050.8|5219
1616588090000|2021-03-24 12:14:50|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1051|3042
1616588100000|2021-03-24 12:15:00||1051.2||1051.2||1051.2||1051.2|0
1616588130000|2021-03-24 12:15:30|1051.6||1051.4||1051.6||1051.4||284
1616588140000|2021-03-24 12:15:40|1051.2|1051|1051.4|1051.2|1051.4|1051.2|1051.2|1051|1595
1616588150000|2021-03-24 12:15:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|1064
1616588230000|2021-03-24 12:17:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|2544
1616588240000|2021-03-24 12:17:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616588250000|2021-03-24 12:17:30||1051.2||1051.4||1051.4||1051.2|0
1616588260000|2021-03-24 12:17:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|516
1616588280000|2021-03-24 12:18:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|511
1616588300000|2021-03-24 12:18:20|1051.4||1051.2||1051.4||1051.2||0
1616588310000|2021-03-24 12:18:30|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|2
1616588330000|2021-03-24 12:18:50|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|800
1616588360000|2021-03-24 12:19:20|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|2533
1616588380000|2021-03-24 12:19:40||1051.6||1051.6||1051.6||1051.6|0
1616588400000|2021-03-24 12:20:00|1052|1051.8|1052|1051.6|1052.4|1052|1052|1051.6|413
1616588410000|2021-03-24 12:20:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1616588420000|2021-03-24 12:20:20|1052|1051.6|1050.4|1050|1052|1051.6|1050.4|1050|39286
1616588430000|2021-03-24 12:20:30|1050.2|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|1595
1616588450000|2021-03-24 12:20:50|1051|1050.4|1051.2|1050.8|1051.2|1051|1051|1050.4|6193
1616588460000|2021-03-24 12:21:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1616588470000|2021-03-24 12:21:10||1050.6||1050.4||1050.6||1050.4|0
1616588480000|2021-03-24 12:21:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|763
1616588490000|2021-03-24 12:21:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050|1368
1616588500000|2021-03-24 12:21:40|1050.8||1050.6||1050.8||1050.6||0
1616588510000|2021-03-24 12:21:50|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.8|1050.4|0
1616588520000|2021-03-24 12:22:00|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|424
1616588530000|2021-03-24 12:22:10|1051||1051||1051||1051||0
1616588550000|2021-03-24 12:22:30|1051.2||1051||1051.2||1051||0
1616588590000|2021-03-24 12:23:10||1050.8||1050.8||1050.8||1050.8|0
1616588610000|2021-03-24 12:23:30|1051.2|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1051|229
1616588620000|2021-03-24 12:23:40|1051.8|1051.4|1051.8|1051.2|1051.8|1051.6|1051.8|1051.2|1240
1616588630000|2021-03-24 12:23:50|1050.8|1050.6|1051|1050.8|1051.8|1051.2|1050.8|1050.6|15525
1616588640000|2021-03-24 12:24:00|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|0
1616588650000|2021-03-24 12:24:10|1051||1051||1051||1051||0
1616588670000|2021-03-24 12:24:30|1050.8||1050.8||1050.8||1050.8||0
1616588680000|2021-03-24 12:24:40||1050.4||1050.6||1050.6||1050.4|471
1616588690000|2021-03-24 12:24:50|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|273
1616588710000|2021-03-24 12:25:10||1050.6||1050.4||1050.6||1050.4|0
1616588750000|2021-03-24 12:25:50|1050.6||1050.8||1050.8||1050.6||269
1616588760000|2021-03-24 12:26:00|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|211
1616588800000|2021-03-24 12:26:40|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|23
1616588820000|2021-03-24 12:27:00|1051|1050.6|1051.8|1051.4|1051.8|1051.4|1051|1050.6|20560
1616588830000|2021-03-24 12:27:10|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|701
1616588840000|2021-03-24 12:27:20|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|6199
1616588880000|2021-03-24 12:28:00|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|1018
1616588900000|2021-03-24 12:28:20|||||||||575
1616588930000|2021-03-24 12:28:50|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|500
1616588940000|2021-03-24 12:29:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051|2317
1616588950000|2021-03-24 12:29:10|1051.6||1051.6||1051.6||1051.6||0
1616588960000|2021-03-24 12:29:20|1051.8||1051.8||1051.8||1051.8||504
1616588990000|2021-03-24 12:29:50|1051.6||1051.6||1051.6||1051.6||0
1616589020000|2021-03-24 12:30:20|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|5671
1616589030000|2021-03-24 12:30:30|1051.6||1051.4||1051.6||1051.4||0
1616589060000|2021-03-24 12:31:00|1051.6|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|2573
1616589090000|2021-03-24 12:31:30|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|943
1616589100000|2021-03-24 12:31:40|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|1041
1616589150000|2021-03-24 12:32:30|1050.8|1050.4|1050|1049.6|1050.8|1050.4|1050|1049.6|5630
1616589160000|2021-03-24 12:32:40|1050.2|1049.8|1049.8|1049.4|1050.6|1050.2|1049.8|1049.4|4195
1616589170000|2021-03-24 12:32:50|1050|1049.6|1050.4|1050.2|1050.4|1050.2|1050|1049.6|7281
1616589180000|2021-03-24 12:33:00|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|106
1616589190000|2021-03-24 12:33:10|1050.6|1050.2|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|165
1616589200000|2021-03-24 12:33:20|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1050|211
1616589210000|2021-03-24 12:33:30||1050.2||1050.2||1050.2||1050.2|0
1616589220000|2021-03-24 12:33:40|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|1402
1616589230000|2021-03-24 12:33:50|1050|1049.8|1050.4|1049.8|1050.4|1050|1050|1049.8|2
1616589250000|2021-03-24 12:34:10||1050||1050||1050||1050|0
1616589260000|2021-03-24 12:34:20|1050.6|1050.2|1050.4|1050.2|1050.8|1050.4|1050.4|1050|46
1616589270000|2021-03-24 12:34:30||1050||1050||1050||1049.8|2
1616589280000|2021-03-24 12:34:40|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616589290000|2021-03-24 12:34:50|1050|1049.6|1049.6|1049.4|1050|1049.8|1049.6|1049.4|0
1616589300000|2021-03-24 12:35:00|1049.8|1049.6|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|3049
1616589310000|2021-03-24 12:35:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|0
1616589320000|2021-03-24 12:35:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616589340000|2021-03-24 12:35:40|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|419
1616589360000|2021-03-24 12:36:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|4535
1616589370000|2021-03-24 12:36:10|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1049.8|3932
1616589380000|2021-03-24 12:36:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|666
1616589390000|2021-03-24 12:36:30|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|0
1616589400000|2021-03-24 12:36:40||1049.8||1049.8||1049.8||1049.8|0
1616589410000|2021-03-24 12:36:50||1050||1050||1050||1050|0
1616589420000|2021-03-24 12:37:00|1050.4|1050.2|1050.8|1050.6|1051|1050.6|1050.4|1050.2|2990
1616589430000|2021-03-24 12:37:10|1050.6|1050.4|1050.6|1050|1050.6|1050.4|1050.6|1050|103
1616589440000|2021-03-24 12:37:20|1050.4|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|127
1616589490000|2021-03-24 12:38:10||1049.8||1049.8||1049.8||1049.8|185
1616589530000|2021-03-24 12:38:50|1050.4|1050|1050.8|1050.4|1051|1050.6|1050.4|1050|1230
1616589540000|2021-03-24 12:39:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1616589550000|2021-03-24 12:39:10|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|0
1616589560000|2021-03-24 12:39:20|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|0
1616589570000|2021-03-24 12:39:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616589580000|2021-03-24 12:39:40|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|875
1616589590000|2021-03-24 12:39:50|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|191
1616589600000|2021-03-24 12:40:00|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|1948
1616589610000|2021-03-24 12:40:10|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|5
1616589620000|2021-03-24 12:40:20|1051.6||1051.6||1051.6||1051.6||0
1616589640000|2021-03-24 12:40:40|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|545
1616589650000|2021-03-24 12:40:50||1050.8||1050.8||1050.8||1050.8|0
1616589690000|2021-03-24 12:41:30|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|1009
1616589720000|2021-03-24 12:42:00|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|48
1616589730000|2021-03-24 12:42:10|1051.6||1051.6||1051.6||1051.6||0
1616589770000|2021-03-24 12:42:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|2002
1616589800000|2021-03-24 12:43:20|||||||||100
1616589840000|2021-03-24 12:44:00|1051.4||1051.4||1051.6||1051.4||98
1616589850000|2021-03-24 12:44:10|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|690
1616589860000|2021-03-24 12:44:20|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|500
1616589880000|2021-03-24 12:44:40||1051.2||1051||1051.2||1051|0
1616589890000|2021-03-24 12:44:50|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051|1050.6|1000
1616589900000|2021-03-24 12:45:00|1051.4|1050.8|1051.2|1051|1051.4|1051|1051.2|1050.6|500
1616589910000|2021-03-24 12:45:10|1051.4|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1050.8|1427
1616589920000|2021-03-24 12:45:20|1051.6||1051.4||1051.6||1051.4||0
1616589930000|2021-03-24 12:45:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|500
1616589940000|2021-03-24 12:45:40||1050.6||1050.8||1050.8||1050.6|0
1616589950000|2021-03-24 12:45:50||1050.6||1050.6||1050.8||1050.6|0
1616589960000|2021-03-24 12:46:00||1050.8||1050.8||1051||1050.6|0
1616589970000|2021-03-24 12:46:10|1051.4|1051|1051.4|1051|1051.4|1051|1051|1050.8|2376
1616589980000|2021-03-24 12:46:20|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|1414
1616589990000|2021-03-24 12:46:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1616590010000|2021-03-24 12:46:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|2555
1616590020000|2021-03-24 12:47:00|1051|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.6|528
1616590030000|2021-03-24 12:47:10|1051.2||1051||1051.2||1051||2750
1616590040000|2021-03-24 12:47:20|1051.2||1051||1051.2||1051||0
1616590060000|2021-03-24 12:47:40|1050.8|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.6|144
1616590070000|2021-03-24 12:47:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1616590100000|2021-03-24 12:48:20|1051.2||1051.2||1051.2||1051.2||0
1616590120000|2021-03-24 12:48:40|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|935
1616590130000|2021-03-24 12:48:50|1051.4|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|1154
1616590140000|2021-03-24 12:49:00|1051|1050.4|1050.8|1050.6|1051|1050.6|1050.6|1050.4|2
1616590160000|2021-03-24 12:49:20|1051||1051||1051||1050.8||125
1616590170000|2021-03-24 12:49:30|1050.8||1050.8||1051||1050.8||0
1616590190000|2021-03-24 12:49:50|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|1563
1616590210000|2021-03-24 12:50:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1616590230000|2021-03-24 12:50:30||1051.4||1051.4||1051.4||1051.4|0
1616590240000|2021-03-24 12:50:40||1051.2||1051.2||1051.2||1051.2|452
1616590260000|2021-03-24 12:51:00||1051.4||1051.4||1051.4||1051.4|0
1616590280000|2021-03-24 12:51:20||1051.2||1051.2||1051.2||1051.2|1000
1616590310000|2021-03-24 12:51:50|1051.4||1051.6||1051.6||1051.4||0
1616590330000|2021-03-24 12:52:10||1051.4||1051.4||1051.4||1051.4|0
1616590360000|2021-03-24 12:52:40|1051.4|1051.2|1050.8|1050.6|1051.6|1051.2|1050.8|1050.6|1800
1616590380000|2021-03-24 12:53:00|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|1670
1616590390000|2021-03-24 12:53:10|1051.2||1051.2||1051.4||1051.2||538
1616590400000|2021-03-24 12:53:20||1050.8||1050.8||1050.8||1050.8|0
1616590430000|2021-03-24 12:53:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616590450000|2021-03-24 12:54:10|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051.2|1050.8|1278
1616590460000|2021-03-24 12:54:20|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616590480000|2021-03-24 12:54:40|1050.8|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050.2|5245
1616590500000|2021-03-24 12:55:00|1050.4|1050.2|1050.2|1049.6|1050.4|1050.2|1050|1049.6|1011
1616590510000|2021-03-24 12:55:10|1050|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|4738
1616590520000|2021-03-24 12:55:20|1050.4|1050|1050.4|1050|1050.6|1050|1050.2|1049.8|0
1616590530000|2021-03-24 12:55:30|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|0
1616590540000|2021-03-24 12:55:40|1050.2||1050.2||1050.2||1050.2||0
1616590550000|2021-03-24 12:55:50|1050|1050|1050.2|1050|1050.2|1050|1050|1050|1100
1616590560000|2021-03-24 12:56:00|1050.4|1050.2|1050.8|1050.2|1050.8|1050.2|1050.2|1050|1682
1616590570000|2021-03-24 12:56:10|1050.6||1050.6||1050.6||1050.6||0
1616590580000|2021-03-24 12:56:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|800
1616590590000|2021-03-24 12:56:30|1051|1050.6|1051.2|1051|1051.4|1051|1051|1050.6|12964
1616590610000|2021-03-24 12:56:50|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|21
1616590620000|2021-03-24 12:57:00|1051.2|1050.8|1051.6|1051.2|1051.8|1051.4|1051.2|1050.8|9078
1616590640000|2021-03-24 12:57:20|1051.4|1051.4|1051.4|1051.2|1051.6|1051.4|1051.4|1051.2|553
1616590650000|2021-03-24 12:57:30|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|2867
1616590660000|2021-03-24 12:57:40|1051.4||1051.4||1051.4||1051.4||0
1616590670000|2021-03-24 12:57:50|1051.6||1051.6||1051.6||1051.4||0
1616590690000|2021-03-24 12:58:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|3005
1616590700000|2021-03-24 12:58:20|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1616590740000|2021-03-24 12:59:00|1050.8||1051||1051||1050.8||106
1616590790000|2021-03-24 12:59:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|2000
1616590800000|2021-03-24 13:00:00|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050|810
1616590810000|2021-03-24 13:00:10|1050.2|1050|1049.4|1049|1050.2|1050|1049.4|1049|2568
1616590820000|2021-03-24 13:00:20||1049.2||1049.2||1049.2||1049|0
1616590830000|2021-03-24 13:00:30|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|171
1616590870000|2021-03-24 13:01:10||1049.2||1049||1049.2||1049|0
1616590900000|2021-03-24 13:01:40||1049.2||1049.2||1049.2||1049.2|0
1616590920000|2021-03-24 13:02:00||1049||1049.2||1049.2||1049|365
1616590930000|2021-03-24 13:02:10|1049.6|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|3
1616590940000|2021-03-24 13:02:20|1050||1050||1050||1050||0
1616590950000|2021-03-24 13:02:30|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1616590990000|2021-03-24 13:03:10||1050||1049.8||1050||1049.8|0
1616591050000|2021-03-24 13:04:10|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|1779
1616591060000|2021-03-24 13:04:20|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|5
1616591070000|2021-03-24 13:04:30|1050.2|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|8
1616591090000|2021-03-24 13:04:50|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|266
1616591110000|2021-03-24 13:05:10|1050.4|1050|1050.8|1050.6|1051|1050.6|1050.2|1049.8|8136
1616591130000|2021-03-24 13:05:30|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|523
1616591160000|2021-03-24 13:06:00|1051.4||1051.4||1051.4||1051.4||0
1616591170000|2021-03-24 13:06:10|1051.2||1051.2||1051.2||1051.2||0
1616591220000|2021-03-24 13:07:00|1051|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|1451
1616591230000|2021-03-24 13:07:10|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1051|1050.4|2151
1616591240000|2021-03-24 13:07:20|1051.2|1051.2|1052|1051.6|1052|1051.6|1051.2|1051.2|3576
1616591260000|2021-03-24 13:07:40|1051.8||1051.8||1051.8||1051.8||130
1616591270000|2021-03-24 13:07:50|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|429
1616591280000|2021-03-24 13:08:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|806
1616591290000|2021-03-24 13:08:10|||||||||1
1616591300000|2021-03-24 13:08:20||1051.2||1051||1051.2||1051|10
1616591320000|2021-03-24 13:08:40|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|0
1616591330000|2021-03-24 13:08:50|1051.6|1051.2|1052|1051.6|1052|1051.8|1051.6|1051.2|4275
1616591340000|2021-03-24 13:09:00|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.8|1051.4|0
1616591350000|2021-03-24 13:09:10|1052||1051.8||1052||1051.8||0
1616591370000|2021-03-24 13:09:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|2570
1616591400000|2021-03-24 13:10:00||1051.6||1051.6||1051.6||1051.6|0
1616591410000|2021-03-24 13:10:10|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|2
1616591420000|2021-03-24 13:10:20||1051.6||1051.6||1051.8||1051.6|1070
1616591430000|2021-03-24 13:10:30|1051.8|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.8|13
1616591480000|2021-03-24 13:11:20|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|1422
1616591490000|2021-03-24 13:11:30|1051.8|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|1581
1616591510000|2021-03-24 13:11:50|1051.6||1051.6||1051.6||1051.6||0
1616591520000|2021-03-24 13:12:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|461
1616591530000|2021-03-24 13:12:10|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|0
1616591540000|2021-03-24 13:12:20|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|455
1616591550000|2021-03-24 13:12:30|1051.8||1052||1052||1051.8||0
1616591560000|2021-03-24 13:12:40|1051.8||1052||1052||1051.8||0
1616591570000|2021-03-24 13:12:50|1051.8|1051.4|1051.6|1051.2|1052|1051.4|1051.6|1051.2|936
1616591580000|2021-03-24 13:13:00|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|500
1616591590000|2021-03-24 13:13:10||1051.4||1051.2||1051.4||1051.2|0
1616591600000|2021-03-24 13:13:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|258
1616591610000|2021-03-24 13:13:30|1051.6||1051.6||1051.6||1051.6||0
1616591620000|2021-03-24 13:13:40|1051.8||1051.8||1051.8||1051.8||0
1616591630000|2021-03-24 13:13:50|1051.6||1051.8||1051.8||1051.6||0
1616591640000|2021-03-24 13:14:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|913
1616591660000|2021-03-24 13:14:20|1051.4|1051.4|1051.8|1051.4|1051.8|1051.4|1051.4|1051.4|1581
1616591670000|2021-03-24 13:14:30|1051.6||1051.8||1051.8||1051.6||1547
1616591690000|2021-03-24 13:14:50|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1616591700000|2021-03-24 13:15:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|424
1616591730000|2021-03-24 13:15:30||1051.6||1051.4||1051.6||1051.4|0
1616591740000|2021-03-24 13:15:40|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|995
1616591760000|2021-03-24 13:16:00|1051.6||1051.6||1051.6||1051.6||0
1616591770000|2021-03-24 13:16:10|1051.8||1051.8||1051.8||1051.6||0
1616591800000|2021-03-24 13:16:40|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.2|1051|7075
1616591810000|2021-03-24 13:16:50|1052|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|11481
1616591820000|2021-03-24 13:17:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|1866
1616591850000|2021-03-24 13:17:30||1051.8||1051.8||1051.8||1051.8|35
1616591860000|2021-03-24 13:17:40|1052.2|1052|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|11033
1616591870000|2021-03-24 13:17:50|1052|1052|1052|1051.8|1052|1052|1052|1051.8|1299
1616591890000|2021-03-24 13:18:10|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|498
1616591900000|2021-03-24 13:18:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616591910000|2021-03-24 13:18:30|1052||1051.8||1052||1051.8||0
1616591920000|2021-03-24 13:18:40|1051.6|1051.6|1051.8|1051.6|1051.8|1051.6|1051.6|1051.6|0
1616591930000|2021-03-24 13:18:50|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|781
1616591950000|2021-03-24 13:19:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1061
1616591960000|2021-03-24 13:19:20|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|0
1616591970000|2021-03-24 13:19:30|1052|1051.8|1052.4|1052.2|1052.4|1052.2|1052|1051.8|16666
1616591980000|2021-03-24 13:19:40|1052.6|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|279
1616592000000|2021-03-24 13:20:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1616592020000|2021-03-24 13:20:20|1052.4||1052.4||1052.6||1052.4||0
1616592050000|2021-03-24 13:20:50|1052.6|1052.4|1052.8|1052.6|1052.8|1052.6|1052.6|1052.2|477
1616592060000|2021-03-24 13:21:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|2401
1616592070000|2021-03-24 13:21:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616592080000|2021-03-24 13:21:20|1052.6|1052.2|1052.6|1052.4|1052.6|1052.4|1052.6|1052.2|40
1616592090000|2021-03-24 13:21:30|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|3509
1616592100000|2021-03-24 13:21:40|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|449
1616592110000|2021-03-24 13:21:50|1052.6|1052.6|1052.6|1052.4|1052.8|1052.6|1052.6|1052.2|25118
1616592130000|2021-03-24 13:22:10|1052.4|1052.2|1052.8|1052.4|1052.8|1052.6|1052.4|1052|17954
1616592140000|2021-03-24 13:22:20|1053|1052.6|1053.4|1053|1053.4|1053|1053|1052.6|8220
1616592150000|2021-03-24 13:22:30|1053.6|1053.2|1053.6|1053.2|1054|1053.6|1053.6|1053.2|5161
1616592160000|2021-03-24 13:22:40|1053.4|1053.4|1053.2|1052.6|1053.4|1053.4|1053.2|1052.6|3432
1616592170000|2021-03-24 13:22:50||1052.8||1052.8||1052.8||1052.8|0
1616592180000|2021-03-24 13:23:00|1053|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|519
1616592210000|2021-03-24 13:23:30|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|0
1616592220000|2021-03-24 13:23:40||1053||1053||1053||1053|0
1616592240000|2021-03-24 13:24:00|1053.2||1053.4||1053.4||1053.2||2093
1616592250000|2021-03-24 13:24:10|1053.6||1053.2||1053.6||1053.2||0
1616592270000|2021-03-24 13:24:30|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.6|1008
1616592280000|2021-03-24 13:24:40|1052.8|1052.6|1052.4|1052.2|1052.8|1052.6|1052.4|1052.2|922
1616592290000|2021-03-24 13:24:50|1052.6||1052.6||1052.6||1052.6||0
1616592300000|2021-03-24 13:25:00|1052.4||1052.4||1052.6||1052.4||0
1616592310000|2021-03-24 13:25:10|1052.6||1052.6||1052.6||1052.4||0
1616592330000|2021-03-24 13:25:30|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|45
1616592340000|2021-03-24 13:25:40|1052|1052|1052|1051.8|1052|1052|1052|1051.8|1388
1616592350000|2021-03-24 13:25:50|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1616592360000|2021-03-24 13:26:00|1052.2|1051.8|1052.2|1052|1052.6|1052.2|1052|1051.8|1748
1616592380000|2021-03-24 13:26:20|1052.4||1052.4||1052.4||1052.4||0
1616592400000|2021-03-24 13:26:40|1052.6||1052.6||1052.6||1052.6||0
1616592420000|2021-03-24 13:27:00|1052.4||1052.6||1052.6||1052.4||0
1616592430000|2021-03-24 13:27:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.2|1052.2|0
1616592440000|2021-03-24 13:27:20|1052.4|1052.4|1052.4|1052.2|1052.4|1052.4|1052.4|1052.2|500
1616592460000|2021-03-24 13:27:40||1052||1052||1052||1052|900
1616592520000|2021-03-24 13:28:40|1052.6|1052.2|1053|1052.4|1053|1052.6|1052.6|1052.2|2107
1616592530000|2021-03-24 13:28:50||1052.6||1052.6||1052.6||1052.4|0
1616592540000|2021-03-24 13:29:00|||||||||82
1616592550000|2021-03-24 13:29:10|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|3600
1616592570000|2021-03-24 13:29:30|1052.6|1052.6|1053|1052.6|1053.4|1053|1052.6|1052.4|9534
1616592580000|2021-03-24 13:29:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|2131
1616592590000|2021-03-24 13:29:50|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.6|3
1616592600000|2021-03-24 13:30:00|1053.2|1052.8|1054.8|1054.4|1054.8|1054.6|1053.2|1052.8|5049
1616592610000|2021-03-24 13:30:10|1055|1054.6|1055.2|1054.8|1055.2|1055|1054.8|1054.6|7167
1616592620000|2021-03-24 13:30:20|1055|1055|1055|1054.6|1055|1055|1055|1054.6|1898
1616592630000|2021-03-24 13:30:30|1054.8|1054.8|1056|1055.6|1056|1055.8|1054.4|1054.2|22583
1616592640000|2021-03-24 13:30:40|1055.8|1055.4|1056|1055.8|1056.2|1055.8|1055.4|1054.8|9900
1616592660000|2021-03-24 13:31:00|1056.2|1055.6|1056.4|1056|1056.6|1056.4|1056.2|1055.6|7239
1616592670000|2021-03-24 13:31:10|1056.6|1056.2|1057.2|1056.6|1057.2|1056.8|1056.4|1056|2509
1616592680000|2021-03-24 13:31:20|1057|1056.4|1056.8|1056.6|1057|1056.6|1056.8|1056.4|1428
1616592690000|2021-03-24 13:31:30|1056.6|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|1847
1616592700000|2021-03-24 13:31:40|1057|1056.4|1056.6|1056.2|1057|1056.6|1056.2|1055.8|5309
1616592710000|2021-03-24 13:31:50|1056.4|1056|1057|1056.6|1057|1056.8|1056.4|1056|3273
1616592720000|2021-03-24 13:32:00|1056.8|1056.4|1057|1056.8|1057|1056.8|1056.8|1056.4|4933
1616592730000|2021-03-24 13:32:10|1057.2|1057|1058|1057.6|1058|1057.6|1057.2|1057|4175
1616592740000|2021-03-24 13:32:20|1057.8|1057.4|1057.8|1057.2|1058|1057.6|1057.8|1057.2|1063
1616592760000|2021-03-24 13:32:40|1057.6|1057|1056.8|1056.6|1057.6|1057|1056.8|1056.2|244
1616592770000|2021-03-24 13:32:50|1057.2|1056.8|1057.8|1057.2|1057.8|1057.2|1057|1056.8|2
1616592780000|2021-03-24 13:33:00|1057.4|1057.4|1057|1056.6|1057.4|1057.4|1057|1056.6|1579
1616592790000|2021-03-24 13:33:10|1056.8|1056.4|1056.4|1056|1056.8|1056.4|1056.4|1056|1565
1616592800000|2021-03-24 13:33:20|1056.2|1055.8|1055.4|1055|1056.2|1055.8|1055.4|1055|4769
1616592810000|2021-03-24 13:33:30|1055|1054.8|1054.6|1054.4|1055.4|1054.8|1054.6|1054.4|1737
1616592820000|2021-03-24 13:33:40|1054.8|1054.6|1055.8|1055.4|1056|1055.4|1054.8|1054.6|738
1616592830000|2021-03-24 13:33:50|1056|1055.6|1056.4|1056|1056.6|1056.4|1056|1055.6|2350
1616592840000|2021-03-24 13:34:00|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1055.8|1055.2|1745
1616592850000|2021-03-24 13:34:10|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.2|0
1616592860000|2021-03-24 13:34:20|1056|1055.2|1055.6|1055.2|1056|1055.2|1055.2|1054.8|2891
1616592870000|2021-03-24 13:34:30|1055.4|1055|1054.8|1054.4|1055.4|1055.2|1054.4|1054|1643
1616592880000|2021-03-24 13:34:40|1055|1054.6|1055.2|1055|1055.2|1055|1054.6|1054.2|750
1616592890000|2021-03-24 13:34:50||1054.8||1054.8||1055||1054.8|6
1616592900000|2021-03-24 13:35:00|1055.4|1055|1057.2|1056.8|1057.2|1056.8|1055.4|1055|2611
1616592910000|2021-03-24 13:35:10|1057.4|1057|1057.2|1056.8|1057.6|1057.2|1057.2|1056.8|500
1616592930000|2021-03-24 13:35:30|1057.4|1057|1058|1057.6|1058|1057.6|1057.4|1057|2432
1616592940000|2021-03-24 13:35:40|1057.8|1057.4|1057.8|1057.2|1058|1057.6|1057.4|1057|6583
1616592950000|2021-03-24 13:35:50|1057.6|1057|1057.8|1057.2|1057.8|1057.4|1057.6|1057|100
1616592960000|2021-03-24 13:36:00|1057.6|1057.4|1057.4|1056.8|1057.6|1057.4|1057.2|1056.8|0
1616592970000|2021-03-24 13:36:10|1057.2|1056.6|1056.4|1056.2|1057.2|1056.8|1056.4|1056.2|1046
1616592980000|2021-03-24 13:36:20|1056.8|1056.4|1057.2|1056.6|1057.2|1056.6|1056.6|1056.4|2228
1616592990000|2021-03-24 13:36:30|1057||1057||1057||1057||0
1616593000000|2021-03-24 13:36:40|1056.8|1056.4|1057.4|1056.8|1057.4|1057.2|1056.6|1056.2|14113
1616593010000|2021-03-24 13:36:50|1057.2|1056.6|1056.2|1055.8|1057.2|1056.6|1056.2|1055.8|4327
1616593020000|2021-03-24 13:37:00|1056|1055.6|1057.6|1057.2|1057.6|1057.2|1056|1055.6|3095
1616593030000|2021-03-24 13:37:10|1057.8|1057.4|1057.6|1057|1058|1057.6|1057.4|1057|7841
1616593040000|2021-03-24 13:37:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1056.8|1056.4|0
1616593050000|2021-03-24 13:37:30|1057.6|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|0
1616593060000|2021-03-24 13:37:40|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|0
1616593070000|2021-03-24 13:37:50|1056.8|1056.4|1056.4|1056.2|1056.8|1056.4|1056.2|1056|1559
1616593080000|2021-03-24 13:38:00|1056.6|1056.4|1056.6|1056.2|1057|1056.6|1056.6|1056.2|2433
1616593090000|2021-03-24 13:38:10|1056.4|1056|1056|1055.8|1056.6|1056.2|1055.8|1055.4|24855
1616593110000|2021-03-24 13:38:30|1056.4|1056|1057.4|1056.8|1057.8|1057.4|1056.4|1056|6077
1616593120000|2021-03-24 13:38:40|1057.6|1057|1057.8|1057.4|1057.8|1057.4|1057.6|1057|0
1616593130000|2021-03-24 13:38:50|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.6|1057.2|0
1616593140000|2021-03-24 13:39:00|1058|1057.4|1058|1057.8|1058|1057.8|1057.8|1057.4|500
1616593150000|2021-03-24 13:39:10||1057.6||1057.8||1057.8||1057.6|0
1616593160000|2021-03-24 13:39:20|1058.2|1058|1058.4|1058.2|1058.6|1058.2|1058.2|1058|3405
1616593170000|2021-03-24 13:39:30|1058.6|1058.4|1058.4|1058.2|1058.8|1058.4|1058.4|1058.2|482
1616593180000|2021-03-24 13:39:40|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.2|3039
1616593190000|2021-03-24 13:39:50|1059.2|1058.8|1059.8|1059.6|1059.8|1059.6|1059.2|1058.8|1331
1616593200000|2021-03-24 13:40:00|1059.6|1059.4|1059.4|1059|1059.6|1059.4|1059.4|1059|12954
1616593210000|2021-03-24 13:40:10|1059.6|1059.2|1059.8|1059.4|1060|1059.4|1059.4|1059.2|1600
1616593220000|2021-03-24 13:40:20|1060|1059.6|1059.8|1059.4|1060|1059.8|1059.6|1059.4|3125
1616593230000|2021-03-24 13:40:30||1059.6||1059.6||1059.6||1059.6|0
1616593240000|2021-03-24 13:40:40|1060|1059.4|1059.4|1059.2|1060|1059.4|1059.4|1059.2|2720
1616593260000|2021-03-24 13:41:00|1059.2|1059|1059.4|1059|1059.8|1059.4|1059|1058.4|17368
1616593270000|2021-03-24 13:41:10|1059.2|1058.8|1059.2|1058.8|1059.2|1059|1059|1058.6|300
1616593280000|2021-03-24 13:41:20||1059||1058.8||1059||1058.6|45
1616593290000|2021-03-24 13:41:30|1059.4|1059|1059.8|1059.2|1059.8|1059.2|1059.4|1059|0
1616593300000|2021-03-24 13:41:40|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1616593320000|2021-03-24 13:42:00|1059.2|1059.4|1059.2|1058.8|1059.4|1059.4|1059.2|1058.8|62
1616593330000|2021-03-24 13:42:10|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|2689
1616593340000|2021-03-24 13:42:20||1058||1058.2||1058.2||1058|0
1616593350000|2021-03-24 13:42:30|1058.4|1058.4|1058.6|1058.2|1058.6|1058.4|1058.4|1058.2|5129
1616593360000|2021-03-24 13:42:40|1058.2|1058|1058.8|1058.4|1058.8|1058.4|1058.2|1058|5000
1616593380000|2021-03-24 13:43:00|1058.6|1058.2|1058.2|1057.8|1058.6|1058.4|1058|1057.6|2821
1616593390000|2021-03-24 13:43:10|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1057.8|1057.4|0
1616593400000|2021-03-24 13:43:20|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.4|1057.8|0
1616593410000|2021-03-24 13:43:30|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058|436
1616593420000|2021-03-24 13:43:40|1058.8|1058.4|1059.4|1059|1059.4|1059.2|1058.8|1058.4|3433
1616593440000|2021-03-24 13:44:00|1059.2|1058.8|1058.6|1058.2|1059.2|1058.8|1058.6|1058.2|7242
1616593450000|2021-03-24 13:44:10|1058.4|1058|1058.6|1058|1058.6|1058.2|1058.4|1058|0
1616593460000|2021-03-24 13:44:20|1058.8|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|6284
1616593470000|2021-03-24 13:44:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|480
1616593480000|2021-03-24 13:44:40|1058.8||1058.6||1058.8||1058.6||0
1616593490000|2021-03-24 13:44:50|1058.8|1058.4|1059|1058.8|1059.2|1059|1058.8|1058.4|1586
1616593500000|2021-03-24 13:45:00|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.2|252
1616593510000|2021-03-24 13:45:10|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1616593520000|2021-03-24 13:45:20||1058.6||1058.6||1058.6||1058.6|0
1616593530000|2021-03-24 13:45:30|1059|1058.4|1059|1058.4|1059|1058.4|1058.4|1058.2|5712
1616593540000|2021-03-24 13:45:40|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|0
1616593550000|2021-03-24 13:45:50|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1616593560000|2021-03-24 13:46:00|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.6|500
1616593570000|2021-03-24 13:46:10|1059.6|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|1313
1616593580000|2021-03-24 13:46:20|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.2|1059|9560
1616593590000|2021-03-24 13:46:30|1059.8|1059.4|1060.4|1059.8|1060.8|1060.6|1059.8|1059.2|65255
1616593600000|2021-03-24 13:46:40|1060.2|1060|1060|1059.8|1060.4|1060.2|1060|1059.6|12641
1616593610000|2021-03-24 13:46:50|1059.8|1059.6|1060|1059.6|1060.2|1059.8|1059.8|1059.4|1321
1616593620000|2021-03-24 13:47:00|1060.2|1059.8|1060.6|1060.4|1060.8|1060.6|1060.2|1059.6|8270
1616593630000|2021-03-24 13:47:10|1060.4|1060.2|1060.2|1060|1060.4|1060.2|1060.2|1059.8|97
1616593640000|2021-03-24 13:47:20|1060|1059.8|1060.2|1060|1060.2|1060|1060|1059.8|1283
1616593650000|2021-03-24 13:47:30|1060|1059.8|1059.6|1059|1060|1059.8|1059.4|1058.8|3067
1616593660000|2021-03-24 13:47:40||1058.8||1059||1059.2||1058.8|0
1616593670000|2021-03-24 13:47:50|1059.4|1059.2|1059.2|1059|1059.4|1059.2|1059.2|1059|0
1616593680000|2021-03-24 13:48:00|1059.4|1058.8|1059.2|1058.8|1059.4|1059|1059|1058.8|1960
1616593690000|2021-03-24 13:48:10|1059.4|1059|1058.6|1058.2|1059.4|1059.2|1058.6|1058.2|2706
1616593700000|2021-03-24 13:48:20|1058.4|1058|1058.4|1057.8|1058.4|1058|1058|1057.6|1149
1616593710000|2021-03-24 13:48:30|1057.8|1057.6|1058.4|1058|1058.6|1058|1057.8|1057.6|7109
1616593730000|2021-03-24 13:48:50|1058.6|1058.2|1058.6|1058.2|1059|1058.2|1058.6|1058.2|0
1616593740000|2021-03-24 13:49:00|1058.8||1058.4||1058.8||1058.4||0
1616593750000|2021-03-24 13:49:10|1058.6|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.2|558
1616593770000|2021-03-24 13:49:30|1058.6|1058.2|1058|1057.8|1058.6|1058.2|1058|1057.8|1551
1616593780000|2021-03-24 13:49:40|1057.8|1057.6|1057.2|1056.8|1057.8|1057.6|1057|1056.8|7723
1616593790000|2021-03-24 13:49:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|750
1616593800000|2021-03-24 13:50:00|1057|1056.6|1057.6|1057|1057.6|1057.2|1056.8|1056.6|3557
1616593810000|2021-03-24 13:50:10|1057.4|1057.2|1057.4|1056.8|1057.4|1057.2|1057.4|1056.8|0
1616593820000|2021-03-24 13:50:20||1057||1057||1057||1057|0
1616593830000|2021-03-24 13:50:30|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|3115
1616593840000|2021-03-24 13:50:40|1058|1057.8|1058|1057.8|1058.2|1057.8|1057.8|1057.6|31380
1616593850000|2021-03-24 13:50:50|1058.2|1058|1058.4|1057.8|1058.4|1058|1057.4|1057|20461
1616593860000|2021-03-24 13:51:00|1058.2|1058|1057.8|1057.4|1058.2|1058|1057.8|1057.4|1516
1616593870000|2021-03-24 13:51:10|1057.6|1057.2|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|500
1616593880000|2021-03-24 13:51:20||1056.6||1056.6||1056.8||1056.6|0
1616593890000|2021-03-24 13:51:30|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.6|1056.4|9944
1616593900000|2021-03-24 13:51:40|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1616593910000|2021-03-24 13:51:50|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.4|892
1616593920000|2021-03-24 13:52:00|1057|1056.6|1056.2|1055.8|1057|1056.6|1056.2|1055.6|0
1616593930000|2021-03-24 13:52:10|1056|1055.6|1055.6|1055|1056|1055.6|1055.6|1055|304
1616593940000|2021-03-24 13:52:20|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055|1300
1616593950000|2021-03-24 13:52:30|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.6|1055.2|1045
1616593960000|2021-03-24 13:52:40|1055.8||1055.8||1056||1055.8||0
1616593970000|2021-03-24 13:52:50|1055.6|1055.2|1055.6|1054.8|1055.6|1055.2|1055.6|1054.8|1492
1616593980000|2021-03-24 13:53:00|1055.4|1054.6|1055|1054.4|1055.4|1054.6|1055|1054.2|5
1616593990000|2021-03-24 13:53:10|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.4|1054|0
1616594000000|2021-03-24 13:53:20|1054.8|1054.4|1054.4|1054|1054.8|1054.6|1054.2|1054|1500
1616594010000|2021-03-24 13:53:30|1054.6|1054.2|1054.6|1054|1054.8|1054.4|1054.6|1054|500
1616594030000|2021-03-24 13:53:50|1054.4|1054.2|1053.4|1053|1054.4|1054.2|1053.2|1053|2804
1616594040000|2021-03-24 13:54:00|1053.2|1052.8|1054|1053.6|1054|1053.6|1053.2|1052.8|6494
1616594050000|2021-03-24 13:54:10|1054.2|1053.8|1054.6|1054.4|1054.6|1054.4|1054.2|1053.8|4000
1616594060000|2021-03-24 13:54:20|1054.8|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|1889
1616594070000|2021-03-24 13:54:30|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|231
1616594080000|2021-03-24 13:54:40|1054.8|1054.2|1054.2|1053.6|1054.8|1054.2|1054.2|1053.6|4040
1616594090000|2021-03-24 13:54:50|1054|1053.4|1054.2|1053.8|1054.2|1053.8|1053.8|1053.2|700
1616594100000|2021-03-24 13:55:00|1054.4|1054|1055.2|1054.4|1055.2|1054.4|1054.4|1054|4600
1616594110000|2021-03-24 13:55:10|1055|1054.2|1054.8|1054.2|1055|1054.2|1054.8|1054.2|0
1616594120000|2021-03-24 13:55:20|1055|1054.4|1055|1054.6|1055.2|1054.6|1054.8|1054.2|627
1616594130000|2021-03-24 13:55:30|1054.8|1054.4|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|1000
1616594140000|2021-03-24 13:55:40|1054.2|1054|1054.4|1054|1054.4|1054.2|1054.2|1054|3000
1616594150000|2021-03-24 13:55:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054|1053.6|4218
1616594160000|2021-03-24 13:56:00|1054.6|1054.2|1055|1054.6|1055.6|1055|1054.4|1054.2|6913
1616594170000|2021-03-24 13:56:10|1055.2||1055||1055.2||1055||0
1616594180000|2021-03-24 13:56:20|1055.2|1054.8|1055.4|1055|1055.4|1055.2|1055|1054.8|17000
1616594190000|2021-03-24 13:56:30|1055.2|1054.8|1055|1054.8|1055.4|1055|1055|1054.8|6589
1616594200000|2021-03-24 13:56:40|1055.2|1055|1055.4|1055|1055.8|1055.2|1055.2|1055|2637
1616594210000|2021-03-24 13:56:50|1055.6||1055.6||1055.6||1055.4||0
1616594220000|2021-03-24 13:57:00|1055.8|1055.2|1055.4|1055|1056|1055.6|1055.4|1055|1965
1616594250000|2021-03-24 13:57:30|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.6|2039
1616594270000|2021-03-24 13:57:50|1054.8|1054.6|1054.6|1054.2|1054.8|1054.6|1054.6|1054.2|547
1616594280000|2021-03-24 13:58:00|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|1448
1616594290000|2021-03-24 13:58:10|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.8|1243
1616594310000|2021-03-24 13:58:30|1054.6|1054|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|970
1616594320000|2021-03-24 13:58:40|1054.6|1054|1054.4|1054|1054.6|1054.2|1054.2|1053.8|0
1616594330000|2021-03-24 13:58:50|1054.6||1054.4||1054.6||1054.4||789
1616594340000|2021-03-24 13:59:00|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.6|1054.2|224
1616594350000|2021-03-24 13:59:10||1054.6||1054.6||1054.6||1054.6|0
1616594360000|2021-03-24 13:59:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.4|1249
1616594370000|2021-03-24 13:59:30|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.6|500
1616594380000|2021-03-24 13:59:40|1055||1055.2||1055.2||1055||0
1616594390000|2021-03-24 13:59:50|1055.4|1054.8|1055.4|1055|1055.6|1055|1055.4|1054.8|0
1616594400000|2021-03-24 14:00:00|1055.6|1055.2|1055.4|1055|1055.6|1055.4|1055.4|1055|500
1616594410000|2021-03-24 14:00:10|1055.6|1055.2|1055.8|1055.4|1056|1055.6|1055.6|1055.2|0
1616594420000|2021-03-24 14:00:20|1056|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|0
1616594430000|2021-03-24 14:00:30|1056.2|1055.8|1056.4|1056.2|1056.6|1056.2|1056.2|1055.8|1608
1616594440000|2021-03-24 14:00:40|1056.6|1056|1056.8|1056.4|1057|1056.6|1056|1055.8|6376
1616594450000|2021-03-24 14:00:50|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|636
1616594460000|2021-03-24 14:01:00|1057.4|1056.6|1056|1055.6|1057.4|1056.6|1056|1055.6|7728
1616594470000|2021-03-24 14:01:10|1056.2|1055.8|1056|1055.6|1056.4|1055.8|1056|1055.6|0
1616594480000|2021-03-24 14:01:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|2494
1616594490000|2021-03-24 14:01:30|1056|1055.6|1057|1056.6|1057|1056.6|1056|1055.6|500
1616594500000|2021-03-24 14:01:40|1057.2|1056.8|1056.8|1056.4|1057.4|1056.8|1056.8|1056.4|1040
1616594510000|2021-03-24 14:01:50||1056.2||1056.4||1056.4||1056.2|0
1616594520000|2021-03-24 14:02:00|1057||1056.8||1057||1056.8||0
1616594530000|2021-03-24 14:02:10|1057|1056.6|1057.2|1056.8|1057.4|1056.8|1057|1056.6|2
1616594540000|2021-03-24 14:02:20|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1616594550000|2021-03-24 14:02:30|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.6|1056.2|2556
1616594560000|2021-03-24 14:02:40|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1616594570000|2021-03-24 14:02:50|1057.2|1056.6|1057.2|1056.8|1057.4|1056.8|1057.2|1056.6|0
1616594580000|2021-03-24 14:03:00|1057.4||1057.4||1057.4||1057.2||0
1616594590000|2021-03-24 14:03:10|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1616594600000|2021-03-24 14:03:20|1057.4|1057|1057.6|1057.4|1057.6|1057.4|1057|1056.8|2053
1616594610000|2021-03-24 14:03:30|1057.8||1057.8||1058||1057.8||48274
1616594620000|2021-03-24 14:03:40|1057.6|1057.2|1057.6|1057.2|1057.6|1057.4|1057.4|1057.2|999
1616594630000|2021-03-24 14:03:50|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|500
1616594640000|2021-03-24 14:04:00|1058|1057.2|1057.6|1057|1058|1057.2|1057.4|1057|3496
1616594650000|2021-03-24 14:04:10|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|866
1616594660000|2021-03-24 14:04:20|1057.4|1057|1056.2|1056|1057.4|1057|1056|1055.6|7384
1616594670000|2021-03-24 14:04:30|1056.4|1056.2|1057|1056.6|1057|1056.6|1056.4|1056.2|3829
1616594690000|2021-03-24 14:04:50|1056.8||1056.8||1056.8||1056.8||0
1616594700000|2021-03-24 14:05:00|1057|1056.8|1057.4|1056.8|1057.4|1057|1057|1056.6|2533
1616594710000|2021-03-24 14:05:10|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|0
1616594720000|2021-03-24 14:05:20|1057||1057||1057||1057||0
1616594730000|2021-03-24 14:05:30|1057.2|1057|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1616594740000|2021-03-24 14:05:40|1057.6|1057.2|1056.8|1056.4|1057.6|1057.2|1056.8|1056.4|3675
1616594750000|2021-03-24 14:05:50|1056.6||1056.6||1056.6||1056.6||0
1616594760000|2021-03-24 14:06:00|1056.8|1056.2|1057|1056.4|1057|1056.8|1056.6|1056.2|5843
1616594770000|2021-03-24 14:06:10|1056.8|1056.2|1057.2|1056.8|1057.2|1056.8|1056.6|1056.2|1350
1616594780000|2021-03-24 14:06:20|1057.4|1056.6|1057.2|1056.6|1057.4|1056.8|1057|1056.6|506
1616594790000|2021-03-24 14:06:30|1057|1056.8|1057.6|1057.2|1057.6|1057.2|1057|1056.6|0
1616594800000|2021-03-24 14:06:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1616594810000|2021-03-24 14:06:50|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|57
1616594820000|2021-03-24 14:07:00|1057.2|1056.8|1057.4|1057.2|1057.4|1057.2|1057.2|1056.8|443
1616594830000|2021-03-24 14:07:10|1057.2|1057|1057|1056.6|1057.2|1057|1057|1056.6|486
1616594840000|2021-03-24 14:07:20|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|8
1616594850000|2021-03-24 14:07:30|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.4|1056.2|1148
1616594860000|2021-03-24 14:07:40|1057.2|1056.8|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|0
1616594870000|2021-03-24 14:07:50|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|416
1616594880000|2021-03-24 14:08:00|1057.2||1057.2||1057.2||1057.2||0
1616594890000|2021-03-24 14:08:10|1057|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|516
1616594900000|2021-03-24 14:08:20||1056.8||1056.6||1056.8||1056.6|138
1616594930000|2021-03-24 14:08:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|614
1616594940000|2021-03-24 14:09:00|1056.6||1056.6||1056.6||1056.6||0
1616594950000|2021-03-24 14:09:10|1056.8|1056.6|1056.6|1056.2|1056.8|1056.6|1056|1055.4|6311
1616594960000|2021-03-24 14:09:20|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.6|1056.2|1501
1616594970000|2021-03-24 14:09:30||1056.4||1056.4||1056.6||1056.4|1004
1616594980000|2021-03-24 14:09:40|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|759
1616594990000|2021-03-24 14:09:50|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|0
1616595000000|2021-03-24 14:10:00|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.2|2580
1616595010000|2021-03-24 14:10:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|2110
1616595020000|2021-03-24 14:10:20|1056.6|1056.4|1057|1056.6|1057|1056.6|1056.6|1056.4|1044
1616595030000|2021-03-24 14:10:30|1057.2|1056.8|1057|1056.6|1057.8|1057.4|1057|1056.6|9651
1616595040000|2021-03-24 14:10:40|1056.8||1057||1057||1056.8||0
1616595050000|2021-03-24 14:10:50|1056.8|1056.4|1057|1056.4|1057|1056.6|1056.8|1056.4|0
1616595060000|2021-03-24 14:11:00|1056.8|1056.6|1058.8|1058.6|1059|1058.6|1056.8|1056.6|1500
1616595070000|2021-03-24 14:11:10|1058.6|1058.4|1058.4|1058|1058.6|1058.4|1058.4|1058|0
1616595080000|2021-03-24 14:11:20|1058.2|1057.8|1058.4|1058|1058.4|1058|1057.8|1057.6|6409
1616595090000|2021-03-24 14:11:30|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.4|1058|600
1616595100000|2021-03-24 14:11:40|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|0
1616595110000|2021-03-24 14:11:50|1058.4|1058|1058.4|1058|1058.6|1058|1058|1057.8|2716
1616595120000|2021-03-24 14:12:00|1058.2|1057.8|1058.2|1057.6|1058.4|1058|1058|1057.6|1028
1616595130000|2021-03-24 14:12:10|1058.4|1057.8|1058|1057.4|1058.4|1058|1058|1057.4|0
1616595140000|2021-03-24 14:12:20|1057.8|1057.2|1057.4|1057.2|1057.8|1057.2|1057.4|1057.2|0
1616595150000|2021-03-24 14:12:30|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1767
1616595160000|2021-03-24 14:12:40|1057.4|1057|1057.6|1057|1057.6|1057.2|1057.2|1056.8|1800
1616595180000|2021-03-24 14:13:00|1057.8|1057.2|1058|1057.6|1058.2|1057.6|1057.8|1057.2|5362
1616595190000|2021-03-24 14:13:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.6|1057.4|4700
1616595200000|2021-03-24 14:13:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.4|1057|2
1616595210000|2021-03-24 14:13:30|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|2795
1616595220000|2021-03-24 14:13:40|1057.8|1057.6|1058.2|1057.8|1058.4|1058|1057.8|1057.6|2154
1616595230000|2021-03-24 14:13:50|1058||1058||1058||1058||0
1616595240000|2021-03-24 14:14:00|1057.8|1057.6|1058|1057.6|1058|1057.8|1057.6|1057.2|6742
1616595250000|2021-03-24 14:14:10|1058.2|1057.8|1058|1057.6|1058.4|1058|1058|1057.6|1417
1616595260000|2021-03-24 14:14:20|1057.8|1057.4|1057.8|1057.2|1057.8|1057.6|1057.6|1057.2|1486
1616595270000|2021-03-24 14:14:30|1057.6|1057.4|1057.4|1057|1057.6|1057.4|1057.4|1057|5
1616595280000|2021-03-24 14:14:40|1057.2|1056.8|1057.8|1057.4|1057.8|1057.4|1057.2|1056.8|4453
1616595290000|2021-03-24 14:14:50|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|918
1616595310000|2021-03-24 14:15:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|12371
1616595320000|2021-03-24 14:15:20|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1000
1616595330000|2021-03-24 14:15:30||1057||1057||1057.2||1057|0
1616595340000|2021-03-24 14:15:40||1057.2||1057.2||1057.2||1057|0
1616595350000|2021-03-24 14:15:50||1057||1057.4||1057.4||1057|0
1616595360000|2021-03-24 14:16:00|1057.4|1057.2|1057.2|1056.8|1057.4|1057.2|1057|1056.6|7532
1616595370000|2021-03-24 14:16:10|1057||1057||1057||1057||0
1616595380000|2021-03-24 14:16:20|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|1022
1616595390000|2021-03-24 14:16:30|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|578
1616595400000|2021-03-24 14:16:40|1057|1056.6|1057|1056.6|1057.2|1056.6|1056.8|1056.2|1417
1616595410000|2021-03-24 14:16:50|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|1827
1616595420000|2021-03-24 14:17:00|1056.8|1056.4|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|0
1616595430000|2021-03-24 14:17:10|1057|1056.6|1056.8|1056.6|1057|1056.6|1056.8|1056.4|424
1616595440000|2021-03-24 14:17:20|1056.6|1056.4|1056.2|1056|1057|1056.6|1056.2|1056|4272
1616595450000|2021-03-24 14:17:30|1056|1055.8|1056.2|1055.8|1056.2|1056|1056|1055.6|1130
1616595460000|2021-03-24 14:17:40|1056|1055.6|1055.6|1055.4|1056|1055.6|1055.6|1055.4|480
1616595470000|2021-03-24 14:17:50|1055.8|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|4977
1616595480000|2021-03-24 14:18:00|1055.2|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|1985
1616595490000|2021-03-24 14:18:10|1055.4|1054.8|1055.4|1055.2|1055.6|1055.2|1055.4|1054.8|4
1616595500000|2021-03-24 14:18:20|1055.6|1055.4|1055.8|1055.4|1056|1055.6|1055.6|1055.2|3150
1616595510000|2021-03-24 14:18:30|1056|1055.6|1057|1056.4|1057.4|1056.8|1056|1055.6|3304
1616595520000|2021-03-24 14:18:40|1056.8||1056.6||1056.8||1056.6||0
1616595530000|2021-03-24 14:18:50|1056.8|1056.2|1056.8|1056.6|1056.8|1056.6|1056.8|1056.2|0
1616595540000|2021-03-24 14:19:00|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|907
1616595550000|2021-03-24 14:19:10|1057|1056.6|1057|1056.4|1057.2|1056.8|1056.8|1056.4|7488
1616595560000|2021-03-24 14:19:20|1056.8|1056.2|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|365
1616595580000|2021-03-24 14:19:40|1056.6||1056.6||1056.6||1056.6||10
1616595590000|2021-03-24 14:19:50|1056.8|1056.4|1056.8|1056.6|1057|1056.8|1056.8|1056.4|201
1616595600000|2021-03-24 14:20:00|1057|1056.8|1057.2|1056.8|1057.4|1056.8|1057|1056.8|0
1616595610000|2021-03-24 14:20:10|1057|1056.6|1057|1056.6|1057|1056.6|1056.6|1056.4|646
1616595630000|2021-03-24 14:20:30|1056.8|1056.4|1057.2|1056.8|1057.2|1057|1056.8|1056.4|879
1616595640000|2021-03-24 14:20:40|1057.4|1057|1057.4|1057.2|1057.4|1057.2|1057.4|1057|524
1616595650000|2021-03-24 14:20:50|1057.6|1057|1057.8|1057.6|1058|1057.6|1057.6|1057|904
1616595660000|2021-03-24 14:21:00|1057.6|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.4|3900
1616595670000|2021-03-24 14:21:10|1057.6|1057|1057.8|1057.4|1057.8|1057.6|1057.4|1057|22288
1616595680000|2021-03-24 14:21:20|1057.6|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|0
1616595690000|2021-03-24 14:21:30|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|0
1616595720000|2021-03-24 14:22:00|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|0
1616595730000|2021-03-24 14:22:10|1057.6|1057.4|1058|1057.6|1058|1057.8|1057.6|1057.4|3966
1616595740000|2021-03-24 14:22:20|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|1000
1616595750000|2021-03-24 14:22:30|1058.6|1058.4|1058.4|1058.2|1058.8|1058.4|1058.4|1058|415
1616595760000|2021-03-24 14:22:40|1058.6|1058|1058|1057.6|1058.6|1058|1057.8|1057.4|2831
1616595770000|2021-03-24 14:22:50|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|810
1616595780000|2021-03-24 14:23:00|1057.8|1057.4|1058.4|1058|1058.4|1058|1057.8|1057.4|774
1616595790000|2021-03-24 14:23:10|1058|1057.8|1058.4|1057.8|1058.4|1057.8|1058|1057.6|5000
1616595800000|2021-03-24 14:23:20|1058.2||1058.4||1058.4||1058.2||0
1616595810000|2021-03-24 14:23:30|1058.2||1058.2||1058.4||1058.2||0
1616595820000|2021-03-24 14:23:40|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|3
1616595840000|2021-03-24 14:24:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.6|1057.4|488
1616595860000|2021-03-24 14:24:20|1057.6|1057.2|1057.4|1057.2|1057.6|1057.4|1057.4|1057.2|525
1616595870000|2021-03-24 14:24:30|1057.2|1057|1057|1056.6|1057.4|1057|1057|1056.6|4424
1616595880000|2021-03-24 14:24:40|1057.2|1056.8|1057.6|1057|1057.6|1057.2|1057.2|1056.8|775
1616595890000|2021-03-24 14:24:50||1057.2||1057.2||1057.2||1057|0
1616595900000|2021-03-24 14:25:00|1057.8|1057.4|1057.8|1057.6|1058|1057.6|1057.8|1057.4|0
1616595910000|2021-03-24 14:25:10||1057.4||1057.4||1057.4||1057.4|0
1616595920000|2021-03-24 14:25:20|1057.6|1057.2|1057.8|1057.4|1057.8|1057.4|1057.6|1057.2|0
1616595930000|2021-03-24 14:25:30|1058|1057.6|1057.8|1057.6|1058.2|1057.8|1057.8|1057.6|488
1616595940000|2021-03-24 14:25:40|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1616595950000|2021-03-24 14:25:50|1058|1057.6|1057.8|1057.4|1058|1057.6|1057.8|1057.4|370
1616595960000|2021-03-24 14:26:00||1057.6||1057.6||1057.6||1057.6|0
1616595970000|2021-03-24 14:26:10|1058|1057.8|1058.2|1058|1058.2|1058|1058|1057.8|965
1616595980000|2021-03-24 14:26:20|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|1461
1616595990000|2021-03-24 14:26:30|1057.8|1057.6|1058|1057.6|1058.2|1057.8|1057.8|1057.6|586
1616596000000|2021-03-24 14:26:40|1057.8||1057.8||1057.8||1057.8||0
1616596010000|2021-03-24 14:26:50|1057.6|1057.4|1057.6|1057.2|1057.6|1057.6|1057.6|1057.2|40
1616596020000|2021-03-24 14:27:00|1057.8||1057.6||1057.8||1057.6||0
1616596030000|2021-03-24 14:27:10|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|201
1616596040000|2021-03-24 14:27:20|1058|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|1009
1616596050000|2021-03-24 14:27:30|1058.2|1058|1058.6|1058.4|1058.8|1058.6|1058|1058|1326
1616596060000|2021-03-24 14:27:40|1058.8||1058.6||1058.8||1058.6||0
1616596080000|2021-03-24 14:28:00|1058.4|1058.2|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|3934
1616596090000|2021-03-24 14:28:10|1058.2||1058.4||1058.4||1058.2||0
1616596100000|2021-03-24 14:28:20|1058.2|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1058|772
1616596110000|2021-03-24 14:28:30|1058.2|1058|1058.2|1057.8|1058.2|1058.2|1058.2|1057.8|0
1616596120000|2021-03-24 14:28:40|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.4|1058|0
1616596140000|2021-03-24 14:29:00||1058.2||1058.2||1058.2||1058.2|163
1616596150000|2021-03-24 14:29:10|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|1479
1616596160000|2021-03-24 14:29:20|1059|1058.6|1059|1058.8|1059.4|1059|1059|1058.6|3922
1616596180000|2021-03-24 14:29:40|1059.4|1059|1060|1059.6|1060|1059.6|1059.4|1059|9345
1616596190000|2021-03-24 14:29:50|1059.8|1059.8|1060.2|1060|1060.6|1060.2|1059.8|1059.8|2
1616596200000|2021-03-24 14:30:00|1060|1059.8|1060.4|1059.8|1060.4|1060|1059.8|1059.4|3063
1616596210000|2021-03-24 14:30:10|1060.2|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|3716
1616596220000|2021-03-24 14:30:20|1060|1059.6|1059.6|1059|1060|1059.6|1059.4|1059|1147
1616596230000|2021-03-24 14:30:30|1059.4|1058.8|1059.2|1058.6|1059.6|1059|1058.8|1058.6|1192
1616596240000|2021-03-24 14:30:40|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.4|0
1616596250000|2021-03-24 14:30:50|1059.2|1058.8|1059.2|1059|1059.4|1059|1059|1058.8|500
1616596260000|2021-03-24 14:31:00|1059.4|1059.2|1059.2|1059|1059.6|1059.2|1059.2|1058.8|3033
1616596270000|2021-03-24 14:31:10|1059|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.6|3277
1616596280000|2021-03-24 14:31:20|1059.2|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|6794
1616596290000|2021-03-24 14:31:30|1059.8||1059.8||1059.8||1059.8||0
1616596300000|2021-03-24 14:31:40||1059.4||1059.4||1059.4||1059.4|0
1616596310000|2021-03-24 14:31:50|1059.6||1059.8||1059.8||1059.6||0
1616596330000|2021-03-24 14:32:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.6|1059.4|1059.2|1869
1616596340000|2021-03-24 14:32:20|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|0
1616596350000|2021-03-24 14:32:30|1060.2|1060|1059.8|1059.4|1060.6|1060.2|1059.6|1059.4|16726
1616596360000|2021-03-24 14:32:40|1059.6|1059.2|1060.2|1059.8|1060.2|1059.8|1059.2|1058.8|10637
1616596370000|2021-03-24 14:32:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060|1059.6|2131
1616596380000|2021-03-24 14:33:00|1060|1059.6|1059.4|1059.2|1060|1059.6|1059.4|1059.2|564
1616596390000|2021-03-24 14:33:10|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1059|1469
1616596400000|2021-03-24 14:33:20|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|0
1616596410000|2021-03-24 14:33:30||1059.8||1059.8||1059.8||1059.8|0
1616596420000|2021-03-24 14:33:40|1060.2|1059.6|1061|1060.6|1061.2|1060.8|1060.2|1059.6|14072
1616596430000|2021-03-24 14:33:50|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|0
1616596440000|2021-03-24 14:34:00|1060.6|1060.6|1060.8|1060.2|1060.8|1060.6|1060.6|1060.2|17
1616596450000|2021-03-24 14:34:10|1061|1060.4|1061.2|1060.8|1061.2|1060.8|1060.8|1060.4|0
1616596460000|2021-03-24 14:34:20|1061.4|1061|1061|1060.6|1061.4|1061|1061|1060.6|492
1616596470000|2021-03-24 14:34:30|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|822
1616596480000|2021-03-24 14:34:40||1060||1060||1060.2||1060|0
1616596490000|2021-03-24 14:34:50|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1616596500000|2021-03-24 14:35:00|1061|1060.6|1062|1061.6|1062|1061.6|1060.8|1060.6|3623
1616596510000|2021-03-24 14:35:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061|1060.8|3269
1616596520000|2021-03-24 14:35:20|1061.8|1061.4|1061.2|1060.6|1062|1061.4|1061|1060.6|5082
1616596530000|2021-03-24 14:35:30|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061|1060.6|1007
1616596540000|2021-03-24 14:35:40|1061.4||1061.2||1061.4||1061.2||0
1616596550000|2021-03-24 14:35:50|1061.4|1061|1061.8|1061.4|1061.8|1061.4|1061.4|1060.8|1002
1616596560000|2021-03-24 14:36:00|1062|1061.6|1062.6|1062|1062.8|1062.4|1062|1061.6|5799
1616596570000|2021-03-24 14:36:10|1062.4|1062.2|1062.2|1061.8|1062.6|1062.2|1062|1061.8|8988
1616596580000|2021-03-24 14:36:20|1062|1061.6|1062.2|1061.8|1062.4|1061.8|1062|1061.6|817
1616596590000|2021-03-24 14:36:30|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1616596600000|2021-03-24 14:36:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1616596610000|2021-03-24 14:36:50|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.2|1062|3540
1616596620000|2021-03-24 14:37:00|1062.4|1062|1062.4|1062.2|1062.6|1062.2|1062.4|1062|504
1616596630000|2021-03-24 14:37:10|1062.6|1062.4|1062.8|1062.6|1062.8|1062.6|1062.6|1062.4|0
1616596640000|2021-03-24 14:37:20|1063|1062.8|1063|1062.8|1063.4|1063|1062.8|1062.6|10264
1616596650000|2021-03-24 14:37:30|1063.2|1063|1063|1062.8|1063.6|1063.2|1063|1062.6|4251
1616596660000|2021-03-24 14:37:40|1063.2||1063.2||1063.2||1063||501
1616596680000|2021-03-24 14:38:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.4|1829
1616596690000|2021-03-24 14:38:10|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.4|1062|2684
1616596700000|2021-03-24 14:38:20|1063|1062.6|1063.2|1062.8|1063.2|1063|1063|1062.6|2237
1616596710000|2021-03-24 14:38:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|486
1616596720000|2021-03-24 14:38:40|1062.4|1062|1062.2|1061.8|1062.6|1062.2|1062.2|1061.8|0
1616596730000|2021-03-24 14:38:50|1061.6|1061.6|1061.6|1061.4|1062|1062|1061.6|1061.2|2955
1616596740000|2021-03-24 14:39:00|1061.8||1061.6||1061.8||1061.6||0
1616596760000|2021-03-24 14:39:20|1061.4|1061.2|1061.2|1060.8|1061.4|1061.2|1061.2|1060.6|550
1616596770000|2021-03-24 14:39:30|1061||1061||1061.2||1061||0
1616596780000|2021-03-24 14:39:40|1061.2|1060.6|1061.2|1060.8|1061.4|1061|1060.8|1060.6|5647
1616596790000|2021-03-24 14:39:50||1060.6||1060.8||1060.8||1060.6|0
1616596800000|2021-03-24 14:40:00|1061|1060.6|1060.8|1060.4|1061|1060.6|1060.4|1060|1668
1616596810000|2021-03-24 14:40:10|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1081
1616596820000|2021-03-24 14:40:20|1061|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|1306
1616596830000|2021-03-24 14:40:30|1061.2|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|0
1616596840000|2021-03-24 14:40:40|1061.4|1061|1062|1061.8|1062|1061.8|1061.4|1061|8301
1616596850000|2021-03-24 14:40:50|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|533
1616596860000|2021-03-24 14:41:00|1061.4|1061|1061.6|1061.4|1061.8|1061.4|1061.4|1061|0
1616596870000|2021-03-24 14:41:10||1061.2||1061.2||1061.2||1061.2|20
1616596880000|2021-03-24 14:41:20||1061.4||1061.2||1061.4||1061.2|0
1616596890000|2021-03-24 14:41:30|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|0
1616596900000|2021-03-24 14:41:40||1061.8||1061.6||1061.8||1061.6|427
1616596910000|2021-03-24 14:41:50|1061.8||1061.8||1061.8||1061.8||0
1616596920000|2021-03-24 14:42:00|1061.6|1061.4|1061.4|1061|1061.6|1061.6|1061.4|1061|2991
1616596930000|2021-03-24 14:42:10|1061.2|1061.2|1061.2|1060.8|1061.2|1061.2|1061.2|1060.6|1688
1616596940000|2021-03-24 14:42:20|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1616596950000|2021-03-24 14:42:30|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|1524
1616596960000|2021-03-24 14:42:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1060.8|11
1616596970000|2021-03-24 14:42:50|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1616596980000|2021-03-24 14:43:00|1060.8|1060.4|1060.2|1060|1060.8|1060.6|1060.2|1059.8|2543
1616596990000|2021-03-24 14:43:10|1060|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|1020
1616597000000|2021-03-24 14:43:20|1059.6|1059.4|1060|1059.6|1060|1059.8|1059.6|1059.4|2504
1616597010000|2021-03-24 14:43:30|1060.2|1059.8|1060.4|1059.8|1060.4|1060|1060.2|1059.8|755
1616597020000|2021-03-24 14:43:40|1060.2||1060||1060.2||1060||0
1616597030000|2021-03-24 14:43:50|1060.2||1060.2||1060.2||1060.2||0
1616597040000|2021-03-24 14:44:00|1060.4|1059.6|1060|1059.6|1060.4|1059.6|1060|1059.6|177
1616597050000|2021-03-24 14:44:10|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|2007
1616597060000|2021-03-24 14:44:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.8|0
1616597070000|2021-03-24 14:44:30|1059.8|1059.6|1060.2|1060|1060.2|1060|1059.8|1059.6|3500
1616597080000|2021-03-24 14:44:40||1059.8||1059.6||1059.8||1059.6|686
1616597090000|2021-03-24 14:44:50||1059.8||1059.8||1060||1059.8|0
1616597100000|2021-03-24 14:45:00||1060||1059.8||1060||1059.8|0
1616597110000|2021-03-24 14:45:10|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|732
1616597120000|2021-03-24 14:45:20|1060.6|1060.4|1061.4|1061|1061.6|1061.4|1060.6|1060.4|9487
1616597130000|2021-03-24 14:45:30||1061.2||1061||1061.2||1061|0
1616597140000|2021-03-24 14:45:40|1061.2|1061.2|1061.2|1061|1061.2|1061.2|1061.2|1061|10
1616597150000|2021-03-24 14:45:50|1061|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.6|1490
1616597160000|2021-03-24 14:46:00|1060.8|1060.8|1061.2|1060.8|1061.2|1060.8|1060.8|1060.8|195
1616597180000|2021-03-24 14:46:20|1061|1061.4|1061.8|1061.4|1062|1061.6|1061|1061|5186
1616597190000|2021-03-24 14:46:30|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|0
1616597200000|2021-03-24 14:46:40|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|2224
1616597210000|2021-03-24 14:46:50|1062|1061.6|1062|1061.8|1062|1061.8|1061.6|1061.4|1547
1616597220000|2021-03-24 14:47:00|1062.2|1061.6|1061.6|1061.2|1062.2|1061.6|1061.4|1061|6420
1616597230000|2021-03-24 14:47:10|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|459
1616597240000|2021-03-24 14:47:20|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|0
1616597250000|2021-03-24 14:47:30|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1060.8|6
1616597260000|2021-03-24 14:47:40||1060.8||1061||1061||1060.8|314
1616597270000|2021-03-24 14:47:50|1061.6|1060.8|1061.8|1061.4|1061.8|1061.4|1061.6|1060.8|500
1616597280000|2021-03-24 14:48:00|1062|1061.6|1062|1061.6|1062.2|1061.8|1061.8|1061.4|2027
1616597290000|2021-03-24 14:48:10|1062.2|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|0
1616597300000|2021-03-24 14:48:20||1061.6||1061.6||1061.6||1061.6|651
1616597320000|2021-03-24 14:48:40|1061.8|1061.4|1061.8|1061.6|1062.2|1061.8|1061.8|1061.4|4365
1616597330000|2021-03-24 14:48:50|1062|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|591
1616597340000|2021-03-24 14:49:00|1062.2|1062|1062.2|1061.8|1062.2|1062|1062|1061.4|3568
1616597350000|2021-03-24 14:49:10|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1061.8|478
1616597370000|2021-03-24 14:49:30|1062.6|1062.2|1062.8|1062.4|1062.8|1062.4|1062.6|1062.2|0
1616597380000|2021-03-24 14:49:40|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|513
1616597400000|2021-03-24 14:50:00|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1616597410000|2021-03-24 14:50:10|1062.4|1062.4|1062.4|1062|1062.4|1062.4|1062.2|1062|2659
1616597430000|2021-03-24 14:50:30|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062|500
1616597440000|2021-03-24 14:50:40|1062.4|1062|1062.6|1062|1062.6|1062.4|1062.4|1062|494
1616597450000|2021-03-24 14:50:50|1062.4||1062.4||1062.4||1062.4||0
1616597460000|2021-03-24 14:51:00|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1061.8|1061.4|6841
1616597470000|2021-03-24 14:51:10|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1062|0
1616597480000|2021-03-24 14:51:20|1062.6|1062.4|1063|1062.6|1063.2|1062.8|1062.6|1062.4|2732
1616597490000|2021-03-24 14:51:30|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.8|60
1616597500000|2021-03-24 14:51:40|1063||1063||1063.2||1063||0
1616597520000|2021-03-24 14:52:00|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|1869
1616597530000|2021-03-24 14:52:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|75
1616597540000|2021-03-24 14:52:20|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|994
1616597550000|2021-03-24 14:52:30|1063.2|1062.8|1063|1062.8|1063.4|1063|1063|1062.6|532
1616597560000|2021-03-24 14:52:40|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|4
1616597570000|2021-03-24 14:52:50|1062.6|1062.6|1062.4|1062.2|1062.6|1062.6|1062.4|1062|1314
1616597620000|2021-03-24 14:53:40|||||||||424
1616597640000|2021-03-24 14:54:00|||||||||1442
1616597650000|2021-03-24 14:54:10|1062.6|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|1592
1616597670000|2021-03-24 14:54:30|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.4|1062|6426
1616597680000|2021-03-24 14:54:40|1062.4|1062|1062.8|1062.2|1063|1062.4|1062.4|1062|2131
1616597690000|2021-03-24 14:54:50|1062.6||1062.6||1062.6||1062.6||0
1616597700000|2021-03-24 14:55:00|1062.8|1062.4|1063.4|1063|1063.4|1063|1062.8|1062.4|4934
1616597720000|2021-03-24 14:55:20|1063.6|1063.4|1063.6|1063.4|1063.8|1063.6|1063.4|1063.2|7863
1616597730000|2021-03-24 14:55:30|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|1470
1616597740000|2021-03-24 14:55:40|1063.2|1063.2|1063.4|1063|1063.6|1063.2|1063|1062.8|2500
1616597750000|2021-03-24 14:55:50|1063.2||1063.2||1063.4||1063.2||0
1616597760000|2021-03-24 14:56:00|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|1857
1616597770000|2021-03-24 14:56:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1616597800000|2021-03-24 14:56:40|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.4|1062.2|1649
1616597810000|2021-03-24 14:56:50|1062.4|1062|1063|1062.4|1063|1062.6|1062.4|1062|1534
1616597820000|2021-03-24 14:57:00|1063.2|1062.6|1063.4|1062.8|1063.4|1063|1063.2|1062.6|147
1616597830000|2021-03-24 14:57:10|1063.2||1063.2||1063.4||1063||500
1616597850000|2021-03-24 14:57:30|1063|1062.6|1063|1062.6|1063|1062.8|1062.8|1062.6|2948
1616597860000|2021-03-24 14:57:40||1062.8||1062.8||1062.8||1062.6|974
1616597880000|2021-03-24 14:58:00|1063.2|1063|1063.4|1063|1063.6|1063.2|1063|1063|7143
1616597890000|2021-03-24 14:58:10|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|1187
1616597900000|2021-03-24 14:58:20|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.8|1062.2|2050
1616597910000|2021-03-24 14:58:30|1063|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.6|3644
1616597920000|2021-03-24 14:58:40|1063.2||1063.2||1063.2||1063.2||0
1616597930000|2021-03-24 14:58:50|1063.4|1063|1063.4|1062.8|1063.4|1063.2|1063.4|1062.8|2000
1616597940000|2021-03-24 14:59:00|||||||||120
1616597950000|2021-03-24 14:59:10|1063.2|1062.6|1062.8|1062.6|1063.2|1062.8|1062.8|1062.6|29
1616597980000|2021-03-24 14:59:40|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.2|1
1616597990000|2021-03-24 14:59:50|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|635
1616598000000|2021-03-24 15:00:00||1062.8||1062.8||1062.8||1062.6|502
1616598010000|2021-03-24 15:00:10|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.6|814
1616598030000|2021-03-24 15:00:30|1063.2|1062.8|1062.8|1062.6|1063.2|1062.8|1062.8|1062.4|553
1616598050000|2021-03-24 15:00:50|1062.6|1062.4|1062.2|1062|1062.8|1062.4|1062.2|1061.8|1231
1616598080000|2021-03-24 15:01:20|1062|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|2082
1616598090000|2021-03-24 15:01:30||1062||1062||1062||1061.8|529
1616598100000|2021-03-24 15:01:40|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|905
1616598110000|2021-03-24 15:01:50|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|5628
1616598120000|2021-03-24 15:02:00|1062.6|1062.2|1063|1062.6|1063|1062.6|1062.6|1062.2|2127
1616598130000|2021-03-24 15:02:10|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|735
1616598140000|2021-03-24 15:02:20|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|0
1616598150000|2021-03-24 15:02:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|0
1616598160000|2021-03-24 15:02:40||1062.4||1062.4||1062.4||1062.4|0
1616598170000|2021-03-24 15:02:50|1062.6|1062.2|1062.2|1061.8|1062.6|1062.2|1062|1061.6|4042
1616598180000|2021-03-24 15:03:00|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061|1848
1616598190000|2021-03-24 15:03:10|1061.4||1061.4||1061.4||1061.4||0
1616598210000|2021-03-24 15:03:30|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|3500
1616598220000|2021-03-24 15:03:40|1062.2||1062.2||1062.2||1062.2||0
1616598230000|2021-03-24 15:03:50|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.6|0
1616598240000|2021-03-24 15:04:00|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|505
1616598250000|2021-03-24 15:04:10|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.2|0
1616598260000|2021-03-24 15:04:20|1062.2||1062.2||1062.2||1062.2||0
1616598270000|2021-03-24 15:04:30|1061.6|1061.4|1062.4|1062.2|1062.4|1062.2|1061.6|1061.4|10999
1616598280000|2021-03-24 15:04:40|1062.6|1062|1062.4|1062|1062.8|1062.2|1062.4|1062|1314
1616598290000|2021-03-24 15:04:50|1062.2|1062.2|1062.4|1062.2|1062.4|1062.2|1062.2|1062.2|0
1616598300000|2021-03-24 15:05:00|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|102
1616598310000|2021-03-24 15:05:10|1062.8|1062.6|1063.2|1062.8|1063.4|1063.2|1062.8|1062.6|2784
1616598320000|2021-03-24 15:05:20|1063|1062.6|1062.8|1062.6|1063|1062.8|1062.8|1062.4|2041
1616598330000|2021-03-24 15:05:30|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|520
1616598340000|2021-03-24 15:05:40|1063|1062.6|1063.2|1062.8|1063.4|1063|1063|1062.6|2037
1616598350000|2021-03-24 15:05:50|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|1004
1616598360000|2021-03-24 15:06:00|1063|1062.8|1063.4|1063|1063.4|1063|1063|1062.8|0
1616598370000|2021-03-24 15:06:10|1063.2|1062.8|1063.4|1063|1063.4|1063|1063.2|1062.8|0
1616598380000|2021-03-24 15:06:20|1063.2|1062.8|1063.8|1063.2|1063.8|1063.4|1063|1062.8|2569
1616598390000|2021-03-24 15:06:30|1063.6||1063.6||1063.8||1063.6||0
1616598400000|2021-03-24 15:06:40|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|10
1616598420000|2021-03-24 15:07:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1063.4|1063|5893
1616598430000|2021-03-24 15:07:10|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|731
1616598440000|2021-03-24 15:07:20|1063.4|1063.2|1063.2|1063|1063.4|1063.2|1063.2|1062.8|2178
1616598450000|2021-03-24 15:07:30|1063|1062.8|1062.8|1062.6|1063|1062.8|1062.8|1062.4|12
1616598460000|2021-03-24 15:07:40|1063|1062.4|1063.2|1063|1063.4|1063|1062.8|1062.4|7070
1616598470000|2021-03-24 15:07:50|1063|1062.8|1063.4|1063.2|1063.4|1063.2|1063|1062.8|12700
1616598480000|2021-03-24 15:08:00|1063.2|1063|1063.2|1062.8|1063.2|1063.2|1063.2|1062.8|498
1616598490000|2021-03-24 15:08:10|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|0
1616598500000|2021-03-24 15:08:20|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|2371
1616598510000|2021-03-24 15:08:30|1063.8|1063.4|1064|1063.4|1064.2|1063.8|1063.8|1063.2|23692
1616598520000|2021-03-24 15:08:40|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.4|1063|3739
1616598530000|2021-03-24 15:08:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|5200
1616598540000|2021-03-24 15:09:00|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|3352
1616598550000|2021-03-24 15:09:10|1063.6|1063|1062.4|1062.2|1063.6|1063.2|1062.4|1062.2|4668
1616598560000|2021-03-24 15:09:20|1062.2|1062|1062.4|1062.2|1062.4|1062.2|1062.2|1061.8|3090
1616598570000|2021-03-24 15:09:30|1062.6|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|2198
1616598580000|2021-03-24 15:09:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.6|997
1616598590000|2021-03-24 15:09:50|1062.4|1062|1063|1062.6|1063|1062.6|1062.4|1062|0
1616598600000|2021-03-24 15:10:00|1062.8|1062.4|1063.4|1062.8|1063.4|1063|1062.8|1062.4|1814
1616598620000|2021-03-24 15:10:20|1063.2|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|1311
1616598630000|2021-03-24 15:10:30|1063|1062.6|1063|1062.4|1063.4|1062.8|1063|1062.4|908
1616598640000|2021-03-24 15:10:40|1062.8||1062.6||1062.8||1062.6||0
1616598660000|2021-03-24 15:11:00|1062.8|1062.6|1063|1062.6|1063|1062.6|1062.8|1062.4|1888
1616598670000|2021-03-24 15:11:10|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062.4|1062|566
1616598690000|2021-03-24 15:11:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.4|4143
1616598700000|2021-03-24 15:11:40|1062.2|1061.4|1061.8|1061.4|1062.2|1061.4|1061.6|1061.4|700
1616598710000|2021-03-24 15:11:50|1061.6|1061.2|1061.4|1061.2|1061.6|1061.4|1061.4|1061|500
1616598720000|2021-03-24 15:12:00||1061||1061.2||1061.2||1061|0
1616598730000|2021-03-24 15:12:10|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|5714
1616598740000|2021-03-24 15:12:20|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|0
1616598750000|2021-03-24 15:12:30|1061.2|1060.8|1060.8|1060.6|1061.2|1060.8|1060.8|1060.4|409
1616598760000|2021-03-24 15:12:40|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|786
1616598780000|2021-03-24 15:13:00|1060.8|1060.4|1061.4|1061.2|1061.6|1061.4|1060.8|1060.4|5018
1616598790000|2021-03-24 15:13:10|1061.2|1061|1061.4|1061|1061.4|1061|1061|1060.8|11507
1616598800000|2021-03-24 15:13:20|1061.6|1061.2|1062|1061.6|1062|1061.6|1061.6|1061.2|2181
1616598810000|2021-03-24 15:13:30||1061.4||1061.4||1061.4||1061.4|0
1616598820000|2021-03-24 15:13:40|1062.2|1061.6|1062.2|1061.8|1062.4|1062|1062.2|1061.6|4756
1616598830000|2021-03-24 15:13:50|1062|1061.6|1062|1061.6|1062|1061.6|1062|1061.6|413
1616598840000|2021-03-24 15:14:00|1061.8|1061.8|1062|1061.6|1062|1061.8|1061.8|1061.6|725
1616598850000|2021-03-24 15:14:10||1061.8||1061.6||1061.8||1061.6|0
1616598880000|2021-03-24 15:14:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.4|1061|513
1616598890000|2021-03-24 15:14:50|1061.8|1061.2|1061.8|1061.4|1062|1061.8|1061.8|1061.2|2565
1616598900000|2021-03-24 15:15:00|1062|1061.6|1062.2|1062|1062.4|1062|1062|1061.6|1712
1616598910000|2021-03-24 15:15:10|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062.2|1061.8|300
1616598930000|2021-03-24 15:15:30|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.8|1347
1616598940000|2021-03-24 15:15:40|1062.2||1062.2||1062.2||1062.2||0
1616598960000|2021-03-24 15:16:00|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|2192
1616598970000|2021-03-24 15:16:10|1061.8|1061.4|1061.4|1061.2|1061.8|1061.6|1061.4|1060.8|20405
1616598990000|2021-03-24 15:16:30|1061.2|1061|1060.8|1060.6|1061.2|1061|1060.8|1060.6|695
1616599000000|2021-03-24 15:16:40|1060.6|1060.4|1060.6|1060|1060.6|1060.4|1060.6|1060|645
1616599010000|2021-03-24 15:16:50|1060.4|1059.8|1060|1059.4|1060.4|1059.8|1060|1059.4|0
1616599020000|2021-03-24 15:17:00|1059.8|1059.2|1059|1058.8|1059.8|1059.2|1058.4|1058.2|20864
1616599030000|2021-03-24 15:17:10|1059.2|1058.6|1059|1058.4|1059.2|1058.8|1058.2|1058|27090
1616599040000|2021-03-24 15:17:20||1058.6||1058.6||1058.8||1058.4|0
1616599050000|2021-03-24 15:17:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.6|1058|1057.6|5459
1616599060000|2021-03-24 15:17:40|1058.4|1058.4|1059|1058.6|1059|1058.8|1058.4|1058.4|2978
1616599070000|2021-03-24 15:17:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|500
1616599080000|2021-03-24 15:18:00|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|0
1616599090000|2021-03-24 15:18:10|1059.2|1059|1059.2|1059|1059.2|1059|1059|1058.8|502
1616599100000|2021-03-24 15:18:20||1058.8||1058.8||1058.8||1058.8|0
1616599120000|2021-03-24 15:18:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|1938
1616599140000|2021-03-24 15:19:00|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|5332
1616599170000|2021-03-24 15:19:30|1059.4|1059.4|1060|1059.8|1060|1059.8|1059.4|1059.4|6467
1616599180000|2021-03-24 15:19:40|1060.2|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.4|5362
1616599190000|2021-03-24 15:19:50|1059.8||1059.8||1059.8||1059.8||0
1616599200000|2021-03-24 15:20:00|||||||||104
1616599210000|2021-03-24 15:20:10|1060|1059.8|1060.2|1060|1060.4|1060|1059.8|1059.6|100
1616599220000|2021-03-24 15:20:20|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.6|5
1616599230000|2021-03-24 15:20:30|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.4|1059|617
1616599240000|2021-03-24 15:20:40|1059.4|1059|1059.6|1059|1059.6|1059|1059.2|1059|106
1616599250000|2021-03-24 15:20:50|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1616599260000|2021-03-24 15:21:00|1059.4|1059.4|1059.6|1059.2|1059.6|1059.4|1059.4|1059.2|560
1616599270000|2021-03-24 15:21:10|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.2|1059|3459
1616599280000|2021-03-24 15:21:20|1059.2|1059|1059.4|1058.8|1059.4|1059|1059.2|1058.8|576
1616599290000|2021-03-24 15:21:30|1059.2|1058.4|1058.6|1058.2|1059.2|1058.6|1058.6|1058.2|4636
1616599320000|2021-03-24 15:22:00|1058.8|1058.4|1058.8|1058.4|1059|1058.6|1058.8|1058.4|118
1616599340000|2021-03-24 15:22:20|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.6|0
1616599350000|2021-03-24 15:22:30|1059||1058.8||1059||1058.8||0
1616599360000|2021-03-24 15:22:40|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|1552
1616599370000|2021-03-24 15:22:50|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058|1057.8|6444
1616599380000|2021-03-24 15:23:00|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|643
1616599390000|2021-03-24 15:23:10|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.8|821
1616599400000|2021-03-24 15:23:20||1058||1058||1058||1057.8|500
1616599410000|2021-03-24 15:23:30||1057.8||1057.8||1057.8||1057.8|0
1616599430000|2021-03-24 15:23:50||1058||1057.8||1058||1057.8|0
1616599440000|2021-03-24 15:24:00|1058.4|1058|1058.4|1058.2|1058.4|1058.2|1058.4|1058|4736
1616599450000|2021-03-24 15:24:10|1058.6|1058|1058|1057.8|1058.6|1058|1058|1057.8|4388
1616599460000|2021-03-24 15:24:20|1058.2|1057.6|1058.4|1058|1058.4|1058.2|1058.2|1057.6|4981
1616599470000|2021-03-24 15:24:30|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.6|1058|0
1616599480000|2021-03-24 15:24:40|1058.4|1058.2|1058.2|1058|1058.6|1058.2|1058.2|1058|4941
1616599490000|2021-03-24 15:24:50|1058.4|1057.8|1058.8|1058.4|1059|1058.6|1058.4|1057.8|10363
1616599500000|2021-03-24 15:25:00|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|815
1616599510000|2021-03-24 15:25:10|1059|1058.6|1059.8|1059.4|1059.8|1059.6|1059|1058.6|18974
1616599520000|2021-03-24 15:25:20|1060|1059.6|1059.4|1059|1060.2|1059.8|1059.4|1059|3375
1616599530000|2021-03-24 15:25:30|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1616599540000|2021-03-24 15:25:40|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|914
1616599550000|2021-03-24 15:25:50|1059.4||1059.4||1059.4||1059.2||0
1616599560000|2021-03-24 15:26:00|1059.2||1059.2||1059.2||1059.2||0
1616599570000|2021-03-24 15:26:10|1059.4||1059.4||1059.4||1059.2||78
1616599580000|2021-03-24 15:26:20|1059.2||1059.2||1059.2||1059.2||0
1616599600000|2021-03-24 15:26:40|1059|1058.6|1058.8|1058.6|1059|1058.6|1058.8|1058.4|3357
1616599620000|2021-03-24 15:27:00|1059|1058.8|1059|1058.8|1059.2|1059|1059|1058.8|6169
1616599630000|2021-03-24 15:27:10|1058.8|1058.6|1058.4|1058|1058.8|1058.6|1058.4|1058|1324
1616599640000|2021-03-24 15:27:20|1058.6|1058.2|1058.8|1058.4|1058.8|1058.4|1058.6|1058.2|0
1616599650000|2021-03-24 15:27:30|1058.6|1058.6|1059|1058.6|1059|1058.6|1058.6|1058.6|945
1616599670000|2021-03-24 15:27:50|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|0
1616599680000|2021-03-24 15:28:00||1058.6||1058.6||1058.6||1058.6|0
1616599690000|2021-03-24 15:28:10|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|1161
1616599700000|2021-03-24 15:28:20|||||||||198
1616599720000|2021-03-24 15:28:40|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|1306
1616599730000|2021-03-24 15:28:50|1058.2||1058.2||1058.2||1058||0
1616599740000|2021-03-24 15:29:00|1058||1058.2||1058.2||1058||456
1616599750000|2021-03-24 15:29:10|1058||1058||1058||1058||0
1616599760000|2021-03-24 15:29:20|1058.2|1058|1058.4|1058.2|1058.4|1058.2|1058.2|1058|654
1616599780000|2021-03-24 15:29:40|1058.6|1058.4|1059|1058.6|1059|1058.8|1058.6|1058.4|1570
1616599790000|2021-03-24 15:29:50|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1616599800000|2021-03-24 15:30:00|1059||1059.2||1059.2||1059||0
1616599810000|2021-03-24 15:30:10|1059.4|1059|1059.4|1059|1059.4|1059.2|1059.2|1059|2115
1616599820000|2021-03-24 15:30:20|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|5325
1616599830000|2021-03-24 15:30:30||1059.8||1059.6||1059.8||1059.6|0
1616599840000|2021-03-24 15:30:40|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060|1059.8|5428
1616599850000|2021-03-24 15:30:50||1060.4||1060.2||1060.4||1060.2|0
1616599860000|2021-03-24 15:31:00|1060.8|1060.4|1060.8|1060.4|1061|1060.6|1060.8|1060.4|33
1616599870000|2021-03-24 15:31:10|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|1965
1616599880000|2021-03-24 15:31:20|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.4|1060.2|2806
1616599890000|2021-03-24 15:31:30|1060.6||1060.6||1060.6||1060.6||0
1616599900000|2021-03-24 15:31:40|1060.8|1060.6|1060.8|1060.6|1061|1060.6|1060.8|1060.6|325
1616599930000|2021-03-24 15:32:10|1060.6|1060.4|1061|1060.8|1061|1060.8|1060.6|1060.4|2672
1616599940000|2021-03-24 15:32:20|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|1434
1616599950000|2021-03-24 15:32:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|791
1616599960000|2021-03-24 15:32:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061.2|0
1616599970000|2021-03-24 15:32:50|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1616599980000|2021-03-24 15:33:00|1062|1061.6|1061.8|1061.6|1062|1061.8|1061.8|1061.4|2028
1616599990000|2021-03-24 15:33:10|1061.6|1061.4|1061.6|1061.2|1061.6|1061.6|1061.6|1061.2|2254
1616600000000|2021-03-24 15:33:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|0
1616600010000|2021-03-24 15:33:30|1061.6|1061.2|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1257
1616600020000|2021-03-24 15:33:40|1061.6|1061.6|1061.6|1061.2|1061.8|1061.6|1061.4|1061|1993
1616600040000|2021-03-24 15:34:00|1061.4|1061|1061.2|1060.8|1061.4|1061|1060.8|1060.6|1101
1616600050000|2021-03-24 15:34:10|1061|1060.6|1060.8|1060.6|1061|1060.6|1060.6|1060.4|1500
1616600060000|2021-03-24 15:34:20|1060.6|1060.4|1060.4|1060.2|1060.6|1060.4|1060.4|1060.2|372
1616600070000|2021-03-24 15:34:30|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|443
1616600080000|2021-03-24 15:34:40|1060.6|1060.2|1060.4|1060.2|1060.6|1060.2|1060.4|1060.2|0
1616600090000|2021-03-24 15:34:50|1060.6|1060.4|1061|1060.6|1061|1060.6|1060.6|1060.4|1200
1616600120000|2021-03-24 15:35:20|1061.2|1060.8|1061.4|1061|1061.4|1061.2|1061.2|1060.8|1682
1616600130000|2021-03-24 15:35:30||1060.8||1061||1061||1060.8|0
1616600150000|2021-03-24 15:35:50|1061.2||1061.2||1061.4||1061.2||0
1616600160000|2021-03-24 15:36:00|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|2290
1616600170000|2021-03-24 15:36:10|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|691
1616600180000|2021-03-24 15:36:20|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.8|1625
1616600200000|2021-03-24 15:36:40|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|4
1616600210000|2021-03-24 15:36:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|479
1616600220000|2021-03-24 15:37:00|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|2
1616600230000|2021-03-24 15:37:10|1061|1060.6|1061.2|1060.8|1061.4|1060.8|1061|1060.6|549
1616600240000|2021-03-24 15:37:20|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|0
1616600250000|2021-03-24 15:37:30|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1616600260000|2021-03-24 15:37:40|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|14
1616600270000|2021-03-24 15:37:50|1061||1061||1061||1061||0
1616600280000|2021-03-24 15:38:00|1060.8|1060.6|1060.8|1060.4|1060.8|1060.6|1060.8|1060.4|445
1616600290000|2021-03-24 15:38:10||1060.6||1060.6||1060.6||1060.6|0
1616600300000|2021-03-24 15:38:20|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|0
1616600310000|2021-03-24 15:38:30|1061|1060.6|1060.4|1060.2|1061|1060.6|1060.4|1060|10845
1616600320000|2021-03-24 15:38:40|1060.2|1060|1060|1059.6|1060.2|1060|1060|1059.4|3607
1616600330000|2021-03-24 15:38:50||1059.4||1059.6||1059.6||1059.4|0
1616600360000|2021-03-24 15:39:20|1059.8|1059.4|1059.6|1059.2|1059.8|1059.4|1059|1058.8|5481
1616600370000|2021-03-24 15:39:30||1059.4||1059.4||1059.4||1059.4|0
1616600380000|2021-03-24 15:39:40|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|605
1616600390000|2021-03-24 15:39:50|1059.6|1059.2|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|5501
1616600400000|2021-03-24 15:40:00||1059||1059||1059||1059|0
1616600410000|2021-03-24 15:40:10|1059.6|1059.2|1060|1059.4|1060|1059.4|1059.6|1059.2|60
1616600420000|2021-03-24 15:40:20|1060.2|1059.6|1060.2|1060|1060.4|1060|1060.2|1059.6|1192
1616600430000|2021-03-24 15:40:30|1060|1059.8|1059.8|1059.6|1060|1059.8|1059.8|1059.4|800
1616600440000|2021-03-24 15:40:40||1059.4||1059.4||1059.4||1059.4|0
1616600450000|2021-03-24 15:40:50|1059.6|1059.2|1059.4|1059|1059.6|1059.2|1059.4|1059|5825
1616600460000|2021-03-24 15:41:00|1059.6||1059.4||1059.6||1059.4||0
1616600470000|2021-03-24 15:41:10|1059.2|1058.8|1059.2|1059|1059.4|1059|1059|1058.8|3196
1616600480000|2021-03-24 15:41:20|1059|1058.8|1058.8|1058.6|1059|1058.8|1058.8|1058.6|12
1616600490000|2021-03-24 15:41:30||1058.4||1058.6||1058.6||1058.4|0
1616600520000|2021-03-24 15:42:00|1058.6|1058.4|1058.4|1058.2|1058.6|1058.4|1058.4|1058|1456
1616600530000|2021-03-24 15:42:10|1058.6|1058|1058.8|1058.4|1058.8|1058.4|1058.6|1058|1521
1616600570000|2021-03-24 15:42:50|1058.6|1058.2|1058.6|1058.4|1058.6|1058.4|1058.4|1058.2|276
1616600600000|2021-03-24 15:43:20|1058.8||1058.8||1058.8||1058.8||2334
1616600620000|2021-03-24 15:43:40|1058.6|1058.2|1058.4|1058.2|1059|1058.8|1058.4|1058|21238
1616600630000|2021-03-24 15:43:50|1058.6||1058.4||1058.6||1058.4||564
1616600640000|2021-03-24 15:44:00|1058.8|1058.4|1059.2|1058.8|1059.4|1059|1058.6|1058.4|5873
1616600650000|2021-03-24 15:44:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1059|1058.6|0
1616600660000|2021-03-24 15:44:20|1059||1059||1059||1059||0
1616600670000|2021-03-24 15:44:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|7543
1616600680000|2021-03-24 15:44:40|1059|1058.6|1059.4|1059|1059.4|1059|1059|1058.6|7463
1616600690000|2021-03-24 15:44:50|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.4|1059.2|895
1616600700000|2021-03-24 15:45:00|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|481
1616600710000|2021-03-24 15:45:10|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|1293
1616600720000|2021-03-24 15:45:20||1059.2||1059.2||1059.2||1059.2|0
1616600730000|2021-03-24 15:45:30|1059.2|1059|1059|1058.8|1059.2|1059|1059|1058.8|3217
1616600740000|2021-03-24 15:45:40|1058.8|1058.6|1058|1057.6|1058.8|1058.6|1057.8|1057.6|22359
1616600750000|2021-03-24 15:45:50||1057.8||1057.8||1057.8||1057.8|0
1616600760000|2021-03-24 15:46:00|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|4647
1616600770000|2021-03-24 15:46:10|1058.2|1058.2|1058.6|1058.2|1058.6|1058.4|1058.2|1058|3525
1616600780000|2021-03-24 15:46:20|1058.4|1058|1058.2|1058|1058.4|1058|1058.2|1058|1599
1616600790000|2021-03-24 15:46:30|||||||||10
1616600800000|2021-03-24 15:46:40|1058|1057.8|1058.2|1057.8|1058.2|1058|1058|1057.8|1569
1616600810000|2021-03-24 15:46:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|3160
1616600820000|2021-03-24 15:47:00|1058.4|1058|1058.2|1057.8|1058.4|1058.2|1058.2|1057.8|21
1616600840000|2021-03-24 15:47:20|1058.4|1058|1058.4|1058|1058.6|1058.4|1058.4|1058|2694
1616600850000|2021-03-24 15:47:30|1058.2|1058.2|1058.2|1058|1058.4|1058.2|1058.2|1058|1851
1616600860000|2021-03-24 15:47:40|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|1331
1616600870000|2021-03-24 15:47:50|1058.2|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|592
1616600880000|2021-03-24 15:48:00|1057.8|1057.6|1058|1057.8|1058|1057.8|1057.8|1057.6|2010
1616600890000|2021-03-24 15:48:10|1058.2|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|2
1616600920000|2021-03-24 15:48:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1616600930000|2021-03-24 15:48:50|1058.4|1058|1058.2|1058|1058.6|1058|1058.2|1057.8|2090
1616600950000|2021-03-24 15:49:10|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058.2|1051
1616600960000|2021-03-24 15:49:20|1058.8|1058.4|1058|1057.6|1058.8|1058.6|1056.8|1056.6|97413
1616600990000|2021-03-24 15:49:50|1057.8||1057.8||1057.8||1057.8||0
1616601000000|2021-03-24 15:50:00|1057.6|1057.4|1057.8|1057.4|1057.8|1057.6|1057.6|1057.4|2393
1616601010000|2021-03-24 15:50:10|1057.6||1057.8||1057.8||1057.6||503
1616601020000|2021-03-24 15:50:20|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1690
1616601040000|2021-03-24 15:50:40|1057.8|1057.4|1058.6|1058.2|1059|1058.6|1057.8|1057.4|9573
1616601050000|2021-03-24 15:50:50|1058.8||1058.6||1058.8||1058.6||0
1616601060000|2021-03-24 15:51:00|1058.4|1058|1058.6|1058.2|1058.8|1058.2|1058.4|1058|1368
1616601070000|2021-03-24 15:51:10|1058.8||1058.6||1058.8||1058.6||0
1616601080000|2021-03-24 15:51:20|1058.4|1058|1057.8|1057.4|1058.4|1058|1057.6|1057.2|13385
1616601090000|2021-03-24 15:51:30|1058||1058||1058||1058||0
1616601100000|2021-03-24 15:51:40|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|1057.8|1057.6|0
1616601110000|2021-03-24 15:51:50|1058|1057.8|1058|1057.8|1058.2|1058|1058|1057.6|2568
1616601130000|2021-03-24 15:52:10||1057.6||1057.6||1057.6||1057.6|2000
1616601140000|2021-03-24 15:52:20|1058.2|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|4700
1616601150000|2021-03-24 15:52:30|1058.2|1058.4|1058.6|1058.4|1058.6|1058.4|1058.2|1058.2|130
1616601160000|2021-03-24 15:52:40|1058.8|1058.6|1059|1058.8|1059.2|1059|1058.8|1058.6|3549
1616601170000|2021-03-24 15:52:50|1058.8|1058.6|1059|1058.6|1059|1058.8|1058.8|1058.6|506
1616601180000|2021-03-24 15:53:00||1058.8||1058.8||1058.8||1058.6|0
1616601190000|2021-03-24 15:53:10|1059.2|1059|1059|1058.6|1059.2|1059|1059|1058.6|2856
1616601200000|2021-03-24 15:53:20|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.4|1058.2|6667
1616601220000|2021-03-24 15:53:40|1058.8|1058.6|1059|1058.8|1059|1058.8|1058.8|1058.6|1469
1616601240000|2021-03-24 15:54:00|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1059|1102
1616601250000|2021-03-24 15:54:10|1059.2|1059.2|1059.2|1059|1059.2|1059.2|1059.2|1059|39
1616601260000|2021-03-24 15:54:20|1059|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|708
1616601280000|2021-03-24 15:54:40|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059.2|0
1616601300000|2021-03-24 15:55:00|1059.6|1059|1059|1058.8|1059.6|1059.2|1059|1058.8|3777
1616601330000|2021-03-24 15:55:30|1059.2|1059|1059.2|1059|1059.4|1059.2|1059.2|1059|2746
1616601340000|2021-03-24 15:55:40||1058.8||1059||1059||1058.6|0
1616601350000|2021-03-24 15:55:50|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|311
1616601370000|2021-03-24 15:56:10|1059|1058.6|1059|1058.8|1059|1058.8|1059|1058.6|2
1616601380000|2021-03-24 15:56:20|1058.8|1058.6|1058.6|1058.2|1058.8|1058.6|1058.4|1058.2|2498
1616601390000|2021-03-24 15:56:30|1058.4||1058.4||1058.4||1058.4||0
1616601410000|2021-03-24 15:56:50|1058.6|1058.4|1058.8|1058.4|1059|1058.4|1058.6|1058.4|5
1616601420000|2021-03-24 15:57:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.2|1058|3187
1616601430000|2021-03-24 15:57:10|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|506
1616601450000|2021-03-24 15:57:30|1058.4|1058.2|1058.8|1058.4|1058.8|1058.4|1058.4|1058.2|230
1616601460000|2021-03-24 15:57:40|1059|1058.6|1058.6|1058.2|1059|1058.6|1058.6|1058.2|496
1616601480000|2021-03-24 15:58:00|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|0
1616601490000|2021-03-24 15:58:10|1059|1058.6|1059.2|1058.8|1059.2|1058.8|1058.8|1058.6|2
1616601500000|2021-03-24 15:58:20||1059||1058.8||1059||1058.8|0
1616601510000|2021-03-24 15:58:30|1059.4|1059|1059.4|1059|1059.6|1059.4|1059.4|1059|7108
1616601520000|2021-03-24 15:58:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1616601530000|2021-03-24 15:58:50|1059.4||1059.4||1059.4||1059.4||0
1616601540000|2021-03-24 15:59:00|1059.6|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|417
1616601550000|2021-03-24 15:59:10|1059.2|1058.8|1059.8|1059.4|1059.8|1059.4|1059|1058.8|3856
1616601570000|2021-03-24 15:59:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|1679
1616601580000|2021-03-24 15:59:40|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1616601590000|2021-03-24 15:59:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.2|1059|3418
1616601600000|2021-03-24 16:00:00|1059.8|1059.4|1059.8|1059.2|1059.8|1059.6|1059.6|1059.2|3260
1616601610000|2021-03-24 16:00:10|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|0
1616601650000|2021-03-24 16:00:50||1059.6||1059.6||1059.6||1059.6|0
1616601660000|2021-03-24 16:01:00||1059.4||1059.4||1059.4||1059.4|520
1616601680000|2021-03-24 16:01:20||1059.6||1059.4||1059.6||1059.4|417
1616601690000|2021-03-24 16:01:30|1060|1059.6|1059.8|1059.6|1060|1059.8|1059.8|1059.6|1715
1616601700000|2021-03-24 16:01:40|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|4205
1616601710000|2021-03-24 16:01:50|1060.6|1060.2|1060.8|1060.4|1060.8|1060.4|1060.6|1060.2|0
1616601720000|2021-03-24 16:02:00|1060.6|1060.2|1060.2|1060|1060.6|1060.2|1060.2|1059.8|7021
1616601730000|2021-03-24 16:02:10|1060.4|1060.2|1060|1059.6|1060.4|1060.2|1060|1059.6|4733
1616601740000|2021-03-24 16:02:20|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.6|1059.4|1655
1616601750000|2021-03-24 16:02:30|1059.6|1059.6|1060|1059.6|1060|1059.6|1059.6|1059.6|0
1616601760000|2021-03-24 16:02:40|1059.8||1059.8||1059.8||1059.8||0
1616601770000|2021-03-24 16:02:50||1059.4||1059.4||1059.4||1059.4|1834
1616601780000|2021-03-24 16:03:00||1059.6||1059.6||1059.6||1059.6|0
1616601790000|2021-03-24 16:03:10|1060|1059.8|1060.2|1059.8|1060.2|1059.8|1060|1059.6|133
1616601810000|2021-03-24 16:03:30|1060.4|1060|1060.2|1060|1060.4|1060|1060.2|1060|0
1616601820000|2021-03-24 16:03:40|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|485
1616601830000|2021-03-24 16:03:50|1060.2|1059.6|1059.8|1059.4|1060.2|1059.6|1059.6|1059.4|15819
1616601840000|2021-03-24 16:04:00|1059.6|1059.6|1060.2|1059.8|1060.2|1059.8|1059.6|1059.6|782
1616601850000|2021-03-24 16:04:10|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|711
1616601870000|2021-03-24 16:04:30|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.4|0
1616601880000|2021-03-24 16:04:40|1059.6|1059.4|1059.6|1059.4|1059.6|1059.6|1059.6|1059.4|335
1616601890000|2021-03-24 16:04:50|1059.4|1059|1059.2|1059|1059.4|1059.2|1059.2|1059|11849
1616601900000|2021-03-24 16:05:00|1059.6|1059.2|1059|1058.6|1059.6|1059.2|1058.8|1058.4|16038
1616601910000|2021-03-24 16:05:10|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|0
1616601920000|2021-03-24 16:05:20|1059.8|1059.4|1060.2|1060|1060.2|1060|1059.6|1059.4|4360
1616601930000|2021-03-24 16:05:30|1060.4|1060.2|1060.4|1059.8|1060.4|1060.2|1060.2|1059.8|1419
1616601940000|2021-03-24 16:05:40|1060.2||1060.2||1060.4||1060.2||0
1616601950000|2021-03-24 16:05:50|1060.4||1060.2||1060.4||1060.2||0
1616601960000|2021-03-24 16:06:00|1060.4|1060|1060.4|1060.2|1060.6|1060.4|1060.2|1060|552
1616601970000|2021-03-24 16:06:10|1060.2|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|851
1616601980000|2021-03-24 16:06:20|1060|1059.6|1059.8|1059.4|1060|1059.6|1059.6|1059.4|1671
1616602000000|2021-03-24 16:06:40|1060|1059.6|1059.8|1059.6|1060|1059.6|1059.8|1059.6|0
1616602010000|2021-03-24 16:06:50|1060||1060||1060||1060||0
1616602020000|2021-03-24 16:07:00|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.6|1059.2|12783
1616602050000|2021-03-24 16:07:30|1059.8|1059.4|1059.8|1059.6|1060|1059.6|1059.8|1059.4|1322
1616602070000|2021-03-24 16:07:50|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|1331
1616602090000|2021-03-24 16:08:10|1059.8||1059.8||1059.8||1059.8||0
1616602100000|2021-03-24 16:08:20|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|694
1616602110000|2021-03-24 16:08:30|1059.6|1059.4|1059.4|1059.2|1059.6|1059.4|1059.4|1059.2|1807
1616602120000|2021-03-24 16:08:40||1059||1059||1059||1059|2009
1616602140000|2021-03-24 16:09:00|1059.6|1059.2|1060|1059.6|1060|1059.8|1059.6|1059.2|5391
1616602150000|2021-03-24 16:09:10|1059.8|1059.4|1060.2|1059.8|1060.2|1060|1059.8|1059.4|3743
1616602160000|2021-03-24 16:09:20|1060.4|1060|1060.4|1060|1060.4|1060.2|1060.4|1060|1284
1616602170000|2021-03-24 16:09:30|1060.6|1060.2|1060.8|1060.6|1061|1060.6|1060.6|1060.2|66187
1616602180000|2021-03-24 16:09:40|1061|1060.8|1061|1060.6|1061|1060.8|1060.8|1060.6|1537
1616602190000|2021-03-24 16:09:50|1060.8|1060.4|1060.8|1060.4|1060.8|1060.6|1060.6|1060.4|3197
1616602200000|2021-03-24 16:10:00|1061|1060.6|1061|1060.8|1061|1060.8|1061|1060.6|1135
1616602210000|2021-03-24 16:10:10|1061.2|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|1920
1616602230000|2021-03-24 16:10:30||1060.6||1060.6||1060.6||1060.6|0
1616602250000|2021-03-24 16:10:50|1061|1060.8|1061.4|1061.2|1061.4|1061.2|1061|1060.8|6295
1616602260000|2021-03-24 16:11:00|1061.6||1061.6||1061.6||1061.6||0
1616602270000|2021-03-24 16:11:10|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.2|1061|1076
1616602280000|2021-03-24 16:11:20||1061.2||1061.2||1061.2||1061.2|0
1616602290000|2021-03-24 16:11:30|1061.2|1061|1061.2|1061|1061.4|1061.2|1061.2|1061|39
1616602310000|2021-03-24 16:11:50|||||||||1229
1616602330000|2021-03-24 16:12:10|1061|1060.8|1060.8|1060.4|1061.2|1061|1060.6|1060.2|5643
1616602340000|2021-03-24 16:12:20||1060.6||1060.4||1060.6||1060.4|923
1616602350000|2021-03-24 16:12:30||1060.6||1060.4||1060.6||1060.4|1880
1616602360000|2021-03-24 16:12:40|1061|1060.6|1061|1060.6|1061|1060.8|1061|1060.6|446
1616602370000|2021-03-24 16:12:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|929
1616602380000|2021-03-24 16:13:00|1061.4|1061.2|1061.8|1061.4|1062|1061.6|1061.4|1061.2|6513
1616602390000|2021-03-24 16:13:10||1061.2||1061.2||1061.4||1061.2|0
1616602400000|2021-03-24 16:13:20||1061.4||1061.4||1061.4||1061.4|0
1616602410000|2021-03-24 16:13:30|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|1772
1616602420000|2021-03-24 16:13:40||1061.6||1061.6||1061.6||1061.6|0
1616602440000|2021-03-24 16:14:00|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|5471
1616602470000|2021-03-24 16:14:30|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.4|1061.2|1903
1616602500000|2021-03-24 16:15:00|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.4|1060.8|393
1616602510000|2021-03-24 16:15:10|1061.4|1060.8|1061.8|1061.2|1061.8|1061.2|1061.4|1060.8|1208
1616602520000|2021-03-24 16:15:20|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1616602530000|2021-03-24 16:15:30|1061.4|1060.8|1061.8|1061.2|1061.8|1061.2|1061.2|1060.8|3379
1616602540000|2021-03-24 16:15:40|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.4|1061|452
1616602550000|2021-03-24 16:15:50|1061.6|1061|1061.6|1061|1061.8|1061.2|1061.6|1061|230
1616602560000|2021-03-24 16:16:00|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.6|1061.2|857
1616602570000|2021-03-24 16:16:10|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|0
1616602580000|2021-03-24 16:16:20|1061.6|1061|1061.4|1061|1061.8|1061.2|1061.4|1061|0
1616602590000|2021-03-24 16:16:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061|610
1616602610000|2021-03-24 16:16:50|1061.6|1061|1061.6|1061|1061.8|1061.2|1061.6|1061|0
1616602620000|2021-03-24 16:17:00|1061.8|1061.2|1062.2|1061.6|1062.4|1061.8|1061.6|1061|5394
1616602630000|2021-03-24 16:17:10|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1616602640000|2021-03-24 16:17:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|317
1616602650000|2021-03-24 16:17:30|1062.4|1061.8|1062|1061.6|1062.4|1061.8|1062|1061.6|502
1616602670000|2021-03-24 16:17:50|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|0
1616602680000|2021-03-24 16:18:00|1062.2|1061.6|1062.2|1061.8|1062.4|1061.8|1062|1061.6|0
1616602690000|2021-03-24 16:18:10|1062|1061.6|1062.6|1062|1062.6|1062|1062|1061.6|1183
1616602700000|2021-03-24 16:18:20|1062.4|1061.8|1062.4|1061.8|1062.6|1062|1062.4|1061.8|0
1616602710000|2021-03-24 16:18:30||1062||1061.8||1062||1061.8|500
1616602720000|2021-03-24 16:18:40|1062.2|1061.6|1062.6|1062|1062.6|1062|1062.2|1061.6|509
1616602730000|2021-03-24 16:18:50|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062|4530
1616602740000|2021-03-24 16:19:00|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|0
1616602750000|2021-03-24 16:19:10|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|90
1616602760000|2021-03-24 16:19:20|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|0
1616602770000|2021-03-24 16:19:30|1062.8|1062.2|1062.4|1062|1063|1062.4|1062.4|1062|2771
1616602780000|2021-03-24 16:19:40|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|0
1616602790000|2021-03-24 16:19:50|1062.4|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|2170
1616602800000|2021-03-24 16:20:00|1062.6|1062|1062.8|1062.2|1063|1062.4|1062.6|1061.8|873
1616602810000|2021-03-24 16:20:10|1063|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.2|0
1616602820000|2021-03-24 16:20:20|1062.8|1062.4|1062.6|1062.2|1063|1062.6|1062.6|1062.2|1000
1616602830000|2021-03-24 16:20:30|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|1800
1616602840000|2021-03-24 16:20:40|1062.8||1062.8||1062.8||1062.8||0
1616602850000|2021-03-24 16:20:50|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|0
1616602870000|2021-03-24 16:21:10|1062.8|1062|1062.8|1062.2|1062.8|1062.2|1062.8|1062|0
1616602880000|2021-03-24 16:21:20|1062.6|1062|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1616602920000|2021-03-24 16:22:00|1062.8|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|1507
1616602930000|2021-03-24 16:22:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1616602940000|2021-03-24 16:22:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1616602950000|2021-03-24 16:22:30|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|1856
1616602960000|2021-03-24 16:22:40|1063.2|1062.6|1063.2|1062.6|1063.4|1062.8|1062.8|1062.2|1061
1616602970000|2021-03-24 16:22:50|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|522
1616602980000|2021-03-24 16:23:00|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1616603000000|2021-03-24 16:23:20|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.4|0
1616603010000|2021-03-24 16:23:30|1063|1062.2|1062.8|1062.4|1063.2|1062.6|1062.8|1062.2|891
1616603020000|2021-03-24 16:23:40|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.8|1062.4|369
1616603030000|2021-03-24 16:23:50|1063|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|700
1616603040000|2021-03-24 16:24:00|1062.8|1062.2|1062.8|1062.4|1063|1062.4|1062.8|1062.2|0
1616603050000|2021-03-24 16:24:10|1063|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|260
1616603060000|2021-03-24 16:24:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.6|1312
1616603070000|2021-03-24 16:24:30|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|0
1616603080000|2021-03-24 16:24:40|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1616603090000|2021-03-24 16:24:50|1062.8|1062.2|1062.8|1062.2|1063|1062.4|1062.6|1062.2|0
1616603100000|2021-03-24 16:25:00|1062.6|1062.4|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|0
1616603110000|2021-03-24 16:25:10|1062.8|1062|1062.6|1062|1062.8|1062.2|1062.2|1061.8|606
1616603120000|2021-03-24 16:25:20|1062.8|1062.2|1063|1062.6|1063.2|1062.6|1062.6|1062|2231
1616603130000|2021-03-24 16:25:30|1063.2|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|0
1616603140000|2021-03-24 16:25:40|1063.2|1062.4|1063.2|1062.6|1063.2|1062.6|1063.2|1062.4|0
1616603150000|2021-03-24 16:25:50|1063|1062.4|1062.8|1062.4|1063|1062.4|1062.8|1062.2|1881
1616603160000|2021-03-24 16:26:00|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|398
1616603170000|2021-03-24 16:26:10||1062.6||1062.6||1062.6||1062.6|0
1616603180000|2021-03-24 16:26:20|1062.8|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|3103
1616603190000|2021-03-24 16:26:30|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|0
1616603200000|2021-03-24 16:26:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1616603210000|2021-03-24 16:26:50|1062.6|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|0
1616603220000|2021-03-24 16:27:00|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.6|1062.2|552
1616603230000|2021-03-24 16:27:10|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|2000
1616603260000|2021-03-24 16:27:40|1062.8|1062.6|1063.2|1062.6|1063.4|1062.8|1062.8|1062.4|260
1616603270000|2021-03-24 16:27:50|1063.4|1062.4|1062.6|1062|1063.4|1062.4|1062.6|1062|4296
1616603280000|2021-03-24 16:28:00|1062.8|1062.2|1062.6|1062|1062.8|1062.2|1062.6|1062|0
1616603290000|2021-03-24 16:28:10||1062.2||1062.2||1062.2||1062.2|0
1616603300000|2021-03-24 16:28:20|1062.8||1062.8||1062.8||1062.8||0
1616603310000|2021-03-24 16:28:30|1062.6|1062|1063|1062.4|1063|1062.4|1062.6|1062|6931
1616603320000|2021-03-24 16:28:40|1062.6|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|5
1616603330000|2021-03-24 16:28:50|1062.8|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|1118
1616603340000|2021-03-24 16:29:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|5455
1616603350000|2021-03-24 16:29:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.4|0
1616603370000|2021-03-24 16:29:30|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|1022
1616603380000|2021-03-24 16:29:40|1063|1062.4|1062.6|1062.2|1063.4|1062.6|1062.6|1062|382
1616603390000|2021-03-24 16:29:50|1062.4|1062|1062.4|1062|1063|1062.4|1062.4|1062|654
1616659200000|2021-03-25 08:00:00|1050|1048|1051|1049.2|1051|1049.2|1049.8|1048|123931
1616659210000|2021-03-25 08:00:10|1050.8|1049.4|1054.8|1052.2|1055|1053.4|1050.6|1049.4|6645
1616659220000|2021-03-25 08:00:20|1054.2|1052.6|1055|1053.8|1055|1054.2|1054|1052.2|1994
1616659230000|2021-03-25 08:00:30|1055.6|1054.2|1057|1054.8|1057|1054.8|1054.6|1054.2|2672
1616659240000|2021-03-25 08:00:40|1057.4|1055|1057.4|1055.6|1057.6|1055.6|1057.2|1055|0
1616659250000|2021-03-25 08:00:50|1057.6|1055.4|1056.4|1054.4|1057.6|1055.6|1055|1054.4|5450
1616659260000|2021-03-25 08:01:00|1056.2|1054.2|1053|1051.4|1056.2|1054.2|1053|1050.6|1935
1616659280000|2021-03-25 08:01:20|1053.2|1051.6|1054|1052.8|1054|1052.8|1053.2|1051.6|1852
1616659290000|2021-03-25 08:01:30|1054.2|1053|1055.2|1054|1055.6|1054|1053.8|1053|585
1616659300000|2021-03-25 08:01:40|1055|1053.8|1053|1052|1055|1053.8|1053|1051.8|904
1616659310000|2021-03-25 08:01:50|1053.2|1052.2|1053.4|1052.2|1053.4|1052.2|1053.2|1052.2|0
1616659320000|2021-03-25 08:02:00|1053.6|1052.6|1057.2|1056|1057.4|1056|1053.6|1052.6|6726
1616659330000|2021-03-25 08:02:10|1057.8|1056.2|1057.6|1056.2|1058|1056.2|1057.6|1056.2|6500
1616659340000|2021-03-25 08:02:20|1057.4|1056.8|1057.2|1056|1057.4|1056.8|1056.8|1056|5563
1616659350000|2021-03-25 08:02:30|1057|1055.8|1057|1056|1057|1056|1056.4|1055.6|1079
1616659360000|2021-03-25 08:02:40|1056.8|1055.6|1056.6|1055.6|1056.8|1055.6|1056|1055.6|261
1616659370000|2021-03-25 08:02:50|1056.4|1055.4|1055.8|1053.8|1056.4|1055.4|1055.8|1053.8|3163
1616659380000|2021-03-25 08:03:00|1055.6|1053.6|1054|1053|1055.6|1054|1054|1052.4|752
1616659390000|2021-03-25 08:03:10|1053.8|1052.6|1053.4|1052.4|1053.8|1052.6|1053.2|1051.8|297
1616659400000|2021-03-25 08:03:20|1053.6|1052.6|1053.2|1052.2|1053.8|1053|1053.2|1052|1615
1616659410000|2021-03-25 08:03:30|1053|1052|1052.6|1051.6|1053|1052|1052.6|1051.4|201
1616659420000|2021-03-25 08:03:40|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.6|0
1616659430000|2021-03-25 08:03:50|1053|1052|1053|1051.8|1053.2|1052.2|1053|1051.8|1748
1616659440000|2021-03-25 08:04:00|1052.8|1052|1053.2|1052|1053.2|1052.2|1052.6|1051.8|500
1616659450000|2021-03-25 08:04:10|1053|1051.8|1053.2|1052|1053.2|1052|1053|1051.8|1867
1616659460000|2021-03-25 08:04:20|1053.4|1052.2|1053.6|1052.8|1053.8|1052.8|1053.4|1052.2|5286
1616659470000|2021-03-25 08:04:30|1053.8|1053|1055|1054|1055.6|1054.6|1053.4|1052.8|12608
1616659480000|2021-03-25 08:04:40|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055|1054.2|1322
1616659490000|2021-03-25 08:04:50|1055.4|1054.4|1056.2|1055|1056.2|1055|1055|1054.2|6260
1616659500000|2021-03-25 08:05:00|1056|1054.6|1055|1053.6|1056|1054.6|1055|1053.6|249
1616659510000|2021-03-25 08:05:10|1054.8|1054.2|1054.8|1054.2|1055.6|1054.8|1054.2|1053.6|11602
1616659520000|2021-03-25 08:05:20|1055|1054|1055.2|1054.4|1055.2|1054.4|1055|1054|1172
1616659530000|2021-03-25 08:05:30|1055.4|1054.6|1054.4|1053.8|1055.6|1054.8|1054.4|1053.2|2041
1616659540000|2021-03-25 08:05:40|1054.2|1053.4|1054.4|1053.4|1054.4|1053.6|1054|1052.8|1969
1616659550000|2021-03-25 08:05:50|1054.6|1053.6|1055.2|1054.4|1055.2|1054.4|1054.6|1053.6|1858
1616659560000|2021-03-25 08:06:00|1055|1054.2|1054.4|1053.8|1055|1054.4|1054.4|1053.6|100
1616659570000|2021-03-25 08:06:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.4|1054|0
1616659580000|2021-03-25 08:06:20||1053.8||1054||1054||1053.8|0
1616659600000|2021-03-25 08:06:40|1054.4|1053.8|1054.4|1053.6|1054.4|1054|1054.2|1053.6|1529
1616659610000|2021-03-25 08:06:50|1054.2|1053.4|1053.6|1052.8|1054.2|1053.4|1053.6|1052.6|2020
1616659620000|2021-03-25 08:07:00|1053.8|1053|1054|1053.6|1054.2|1053.6|1053.2|1053|5925
1616659630000|2021-03-25 08:07:10|1053.8|1053.4|1054|1053.2|1054|1053.4|1053.8|1053.2|726
1616659640000|2021-03-25 08:07:20|1054.2|1053.4|1054.4|1053.6|1054.4|1053.6|1054.2|1053.4|1081
1616659650000|2021-03-25 08:07:30|1054.2|1053.4|1053.6|1053.2|1054.2|1053.4|1053.4|1053|944
1616659660000|2021-03-25 08:07:40|1053.4|1053|1053.4|1052.8|1053.8|1053|1053.2|1052.8|442
1616659670000|2021-03-25 08:07:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.2|1052.8|1143
1616659680000|2021-03-25 08:08:00|1053.4|1053.2|1054.4|1053.6|1054.4|1053.8|1053.4|1053.2|3464
1616659690000|2021-03-25 08:08:10|1054.2||1054.2||1054.2||1054.2||0
1616659700000|2021-03-25 08:08:20|1054.4|1053.8|1054.6|1053.8|1054.6|1053.8|1054.4|1053.8|0
1616659710000|2021-03-25 08:08:30|1054.4|1053.6|1053.8|1053.2|1054.4|1053.6|1053.8|1053.2|338
1616659720000|2021-03-25 08:08:40|1053.6|1053|1053.6|1053.4|1053.8|1053.4|1053.2|1052.8|3000
1616659730000|2021-03-25 08:08:50|1053.4|1053.2|1053.8|1053.2|1054|1053.4|1053.4|1052.8|3850
1616659740000|2021-03-25 08:09:00|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1053|0
1616659750000|2021-03-25 08:09:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.2|1053.6|1053.2|181
1616659760000|2021-03-25 08:09:20||1053||1053.2||1053.2||1053|0
1616659770000|2021-03-25 08:09:30|1053.8|1053.4|1054.6|1054|1054.6|1054|1053.8|1053.4|1209
1616659780000|2021-03-25 08:09:40||1054.2||1054.2||1054.2||1054|0
1616659790000|2021-03-25 08:09:50|1054.8|1054|1054.6|1054|1055|1054.6|1054.6|1054|2167
1616659800000|2021-03-25 08:10:00|1054.4|1054.2|1054.8|1054.2|1055|1054.4|1054.4|1054.2|566
1616659810000|2021-03-25 08:10:10|1054.6||1054.6||1054.6||1054.6||0
1616659820000|2021-03-25 08:10:20|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|92
1616659840000|2021-03-25 08:10:40|1054.8|1054.4|1055|1054.6|1055.2|1054.8|1054.8|1054.4|1928
1616659850000|2021-03-25 08:10:50|1054.8|1054.4|1054.2|1053.6|1055|1054.8|1054.2|1053.6|721
1616659860000|2021-03-25 08:11:00|1054.4|1053.8|1055.2|1054.6|1055.2|1054.8|1054.4|1053.8|1894
1616659870000|2021-03-25 08:11:10|1055|1054.4|1053.6|1053|1055|1054.4|1053.4|1053|8448
1616659880000|2021-03-25 08:11:20|1053.8|1053.2|1054|1053.4|1054.6|1054|1053.8|1053.2|3678
1616659890000|2021-03-25 08:11:30|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1054|1053.4|0
1616659900000|2021-03-25 08:11:40|1054.2|1053.6|1053.4|1052.8|1054.2|1053.8|1053.4|1052.8|3616
1616659910000|2021-03-25 08:11:50|1053.6|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|0
1616659920000|2021-03-25 08:12:00|1053.4|1053|1053.8|1053|1054|1053.2|1053.4|1053|1539
1616659940000|2021-03-25 08:12:20|1053.6|1053.2|1054|1053.4|1054.2|1053.6|1053.4|1053.2|3864
1616659950000|2021-03-25 08:12:30|1054.2|1053.6|1054.2|1053.6|1054.2|1053.8|1054|1053.4|839
1616659960000|2021-03-25 08:12:40|1054|1053.8|1054.2|1053.8|1054.2|1053.8|1054|1053.6|0
1616659970000|2021-03-25 08:12:50|1054|1053.6|1054.2|1053.8|1054.2|1053.8|1053.6|1053|2716
1616659980000|2021-03-25 08:13:00|1053.6|1053.4|1055|1054.4|1055|1054.8|1053.6|1053.4|6433
1616659990000|2021-03-25 08:13:10|1054.8|1054|1054.2|1053.6|1054.8|1054.4|1054.2|1053.6|7690
1616660000000|2021-03-25 08:13:20|1054|1053.2|1053.6|1053.2|1054|1053.2|1053.6|1053.2|1889
1616660010000|2021-03-25 08:13:30|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|305
1616660020000|2021-03-25 08:13:40|1054|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|475
1616660030000|2021-03-25 08:13:50|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|400
1616660060000|2021-03-25 08:14:20|1053.6|1053.4|1053.4|1052.8|1053.8|1053.4|1053.4|1052.8|4413
1616660070000|2021-03-25 08:14:30|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1052.6|1052.4|6977
1616660080000|2021-03-25 08:14:40|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1053|1052.6|0
1616660090000|2021-03-25 08:14:50|1052.8|1052.4|1052.2|1051.6|1052.8|1052.4|1051.8|1051.4|5681
1616660100000|2021-03-25 08:15:00|1052.4|1051.8|1052.2|1051.6|1052.6|1052|1052|1051.6|1965
1616660110000|2021-03-25 08:15:10|1052.4|1051.8|1052.4|1052|1052.6|1052|1052.4|1051.8|274
1616660120000|2021-03-25 08:15:20||1051.8||1052||1052||1051.8|0
1616660130000|2021-03-25 08:15:30|1052.6|1052.2|1053|1052.4|1053|1052.6|1052.6|1052|3806
1616660140000|2021-03-25 08:15:40|1052.8|1052.2|1052.4|1051.8|1052.8|1052.2|1052.4|1051.8|0
1616660150000|2021-03-25 08:15:50|1052.2|1051.6|1050.8|1050.4|1052.2|1051.6|1050.8|1050.2|11592
1616660160000|2021-03-25 08:16:00|1050.6|1050.2|1050.2|1049.8|1050.8|1050.4|1050|1049.6|2881
1616660170000|2021-03-25 08:16:10|1050|1049.6|1049.8|1049.4|1050.4|1050|1049.6|1049.2|3796
1616660180000|2021-03-25 08:16:20|1050|1049.6|1050.8|1050.4|1050.8|1050.4|1049.8|1049.4|3183
1616660190000|2021-03-25 08:16:30|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|477
1616660200000|2021-03-25 08:16:40|1050.6|1050.4|1050.8|1050.4|1051|1050.8|1050.6|1050.4|1490
1616660210000|2021-03-25 08:16:50|1050.6|1050.2|1051.2|1050.8|1051.2|1050.8|1050.6|1050.2|7180
1616660220000|2021-03-25 08:17:00|1051.4|1051|1052|1051.8|1052.6|1052.2|1051.4|1050.8|5181
1616660230000|2021-03-25 08:17:10|1051.8|1051.6|1051.8|1051.4|1051.8|1051.8|1051.8|1051.4|3952
1616660240000|2021-03-25 08:17:20|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|1250
1616660250000|2021-03-25 08:17:30|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|1819
1616660260000|2021-03-25 08:17:40|1051.8|1051.6|1052.2|1051.8|1052.2|1052|1051.8|1051.4|2928
1616660270000|2021-03-25 08:17:50||1052||1052||1052||1052|0
1616660280000|2021-03-25 08:18:00|1052.4|1052.2|1053|1052.6|1053.2|1052.6|1052.4|1052.2|2015
1616660290000|2021-03-25 08:18:10|1053.6|1053|1054.2|1053.8|1054.4|1054.2|1053.4|1053|26869
1616660300000|2021-03-25 08:18:20|1054.4|1054|1054.2|1054|1054.6|1054.2|1053.8|1053.6|1085
1616660310000|2021-03-25 08:18:30|1054.4|1053.8|1053.6|1053|1054.4|1053.8|1053.6|1053|1245
1616660320000|2021-03-25 08:18:40|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|5850
1616660330000|2021-03-25 08:18:50|1053.8|1053.2|1054|1053.6|1054.2|1053.8|1053.4|1053|4459
1616660340000|2021-03-25 08:19:00|1053|1053.4|1053.4|1053|1054|1053.4|1053|1052.8|14000
1616660350000|2021-03-25 08:19:10|1053.6|1053.2|1054|1053.6|1054|1053.6|1053.6|1053.2|3245
1616660360000|2021-03-25 08:19:20|1053.8|1053.8|1053|1052.6|1053.8|1053.8|1053|1052.4|400
1616660370000|2021-03-25 08:19:30|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1051.8|600
1616660380000|2021-03-25 08:19:40|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.4|1052|500
1616660390000|2021-03-25 08:19:50|1052.6|1052.4|1052.8|1052.4|1053|1052.6|1052.6|1052.4|898
1616660400000|2021-03-25 08:20:00|1053|1052.6|1053|1052.6|1053.2|1052.8|1052.8|1052.4|1023
1616660410000|2021-03-25 08:20:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.4|1052|3191
1616660420000|2021-03-25 08:20:20|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|1452
1616660430000|2021-03-25 08:20:30|1053.6|1053|1053.8|1053.4|1054|1053.6|1053.6|1053|3713
1616660440000|2021-03-25 08:20:40|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|892
1616660450000|2021-03-25 08:20:50|1053.2|1052.6|1051.4|1051|1053.2|1052.6|1051.4|1051|2872
1616660460000|2021-03-25 08:21:00|1051.2|1050.8|1051.6|1051.2|1051.8|1051.2|1051.2|1050.8|1388
1616660470000|2021-03-25 08:21:10|1051.8|1051|1052.6|1052.2|1052.6|1052.2|1051.8|1051|9363
1616660480000|2021-03-25 08:21:20|1052.8|1052.4|1053.8|1053.2|1053.8|1053.2|1052.8|1052.4|11270
1616660490000|2021-03-25 08:21:30|1053.6|1053.4|1053.4|1052.8|1053.6|1053.4|1053.2|1052.8|3033
1616660500000|2021-03-25 08:21:40||1053||1052.8||1053||1052.8|0
1616660510000|2021-03-25 08:21:50|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|0
1616660520000|2021-03-25 08:22:00|1052.8|1052.6|1053|1052.4|1053|1052.8|1052.8|1052.4|7635
1616660530000|2021-03-25 08:22:10|1052.8|1052.6|1053|1052.6|1053|1052.8|1052.6|1052.6|2713
1616660550000|2021-03-25 08:22:30|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|1264
1616660560000|2021-03-25 08:22:40|1052.8|1052.2|1053.8|1053.4|1053.8|1053.4|1052.8|1052.2|2975
1616660570000|2021-03-25 08:22:50|1053.6|1053.2|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|1128
1616660580000|2021-03-25 08:23:00|1053.2||1053.4||1053.4||1053.2||450
1616660590000|2021-03-25 08:23:10|1053.2|1052.6|1053.8|1053.6|1054|1053.6|1052.6|1052.4|9850
1616660600000|2021-03-25 08:23:20|1054|1053.8|1054.2|1053.8|1054.4|1054|1053.8|1053.4|6197
1616660610000|2021-03-25 08:23:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.4|1054|0
1616660620000|2021-03-25 08:23:40|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|1562
1616660630000|2021-03-25 08:23:50|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|743
1616660640000|2021-03-25 08:24:00|1054.4|1054.2|1054.6|1054|1054.8|1054.4|1054.4|1054|727
1616660650000|2021-03-25 08:24:10|1054.4|1054.2|1054.6|1054.4|1054.6|1054.4|1054.4|1054|700
1616660660000|2021-03-25 08:24:20|1054.8|1054.2|1054.8|1054.2|1055|1054.4|1054.8|1054.2|33
1616660670000|2021-03-25 08:24:30|1054.6|1054|1054|1053.6|1054.6|1054|1054|1053.4|0
1616660680000|2021-03-25 08:24:40|1054.2|1053.8|1054.6|1054|1054.6|1054.2|1054.2|1053.8|2005
1616660690000|2021-03-25 08:24:50|1054.4|1054.2|1054.8|1054|1054.8|1054.2|1054.4|1054|0
1616660700000|2021-03-25 08:25:00|1055|1054.2|1054.8|1054.6|1055|1054.6|1054.8|1054.2|500
1616660710000|2021-03-25 08:25:10|1054.6|1054.4|1053.4|1052.8|1054.8|1054.4|1053.4|1052.8|5794
1616660720000|2021-03-25 08:25:20|1053.2|1052.6|1053.8|1053.4|1053.8|1053.4|1053|1052.4|1963
1616660730000|2021-03-25 08:25:30|1054.2||1054||1054.2||1053.8||0
1616660740000|2021-03-25 08:25:40|1053.8|1053.2|1053.4|1053|1053.8|1053.2|1053.4|1053|0
1616660750000|2021-03-25 08:25:50|1053.6|1053.2|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|105
1616660760000|2021-03-25 08:26:00||1053||1053||1053||1053|0
1616660770000|2021-03-25 08:26:10|1053.6|1053.2|1054|1053.6|1054.4|1054|1053.6|1053|1581
1616660780000|2021-03-25 08:26:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1511
1616660790000|2021-03-25 08:26:30|1053.8|1053.8|1054.2|1053.8|1054.2|1053.8|1053.8|1053.8|516
1616660800000|2021-03-25 08:26:40|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|1295
1616660810000|2021-03-25 08:26:50|1053.8|1053.2|1052.6|1052.2|1053.8|1053.2|1052.2|1051.8|4690
1616660820000|2021-03-25 08:27:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052|1051.4|2330
1616660840000|2021-03-25 08:27:20|1052.4|1052|1052.2|1051.8|1052.6|1052.2|1052|1051.4|3120
1616660870000|2021-03-25 08:27:50|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|600
1616660880000|2021-03-25 08:28:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|2622
1616660910000|2021-03-25 08:28:30||1051.6||1051.6||1051.8||1051.6|0
1616660920000|2021-03-25 08:28:40||1051.8||1051.8||1051.8||1051.8|0
1616660930000|2021-03-25 08:28:50|1052.4|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|58
1616660950000|2021-03-25 08:29:10|1053|1052.4|1053.2|1052.8|1053.2|1052.8|1053|1052.4|0
1616660970000|2021-03-25 08:29:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.2|3599
1616661000000|2021-03-25 08:30:00|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.2|1051.6|4215
1616661010000|2021-03-25 08:30:10|1052.4|1051.8|1053|1052.4|1053|1052.4|1052.4|1051.8|435
1616661020000|2021-03-25 08:30:20|1052.8||1052.8||1053||1052.8||0
1616661030000|2021-03-25 08:30:30|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1616661040000|2021-03-25 08:30:40|1052.8||1053||1053||1052.8||0
1616661050000|2021-03-25 08:30:50||1052.6||1052.6||1052.6||1052.6|241
1616661060000|2021-03-25 08:31:00|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|189
1616661070000|2021-03-25 08:31:10||1052.8||1052.6||1052.8||1052.6|0
1616661080000|2021-03-25 08:31:20|1053.4|1052.8|1053.6|1053|1053.6|1053|1053.4|1052.8|500
1616661090000|2021-03-25 08:31:30|1053.8|1053.2|1054.4|1054|1054.4|1054|1053.8|1053.2|1925
1616661100000|2021-03-25 08:31:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1616661110000|2021-03-25 08:31:50||1054||1054.2||1054.2||1054|0
1616661120000|2021-03-25 08:32:00|1054.6|1054.4|1054.4|1054|1054.6|1054.4|1054.4|1054|500
1616661130000|2021-03-25 08:32:10|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1616661140000|2021-03-25 08:32:20|1054.6|1054.4|1054.4|1054|1054.8|1054.4|1054.4|1054|1671
1616661160000|2021-03-25 08:32:40|1054.6|1054.2|1055.2|1054.6|1055.2|1055|1054.6|1054|6306
1616661170000|2021-03-25 08:32:50|1055.4|1054.8|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|4501
1616661180000|2021-03-25 08:33:00|1055.4|1055|1055.6|1055|1055.8|1055.4|1055.4|1054.8|2392
1616661190000|2021-03-25 08:33:10|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|10607
1616661200000|2021-03-25 08:33:20|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055|1054.6|2509
1616661210000|2021-03-25 08:33:30|1055.4|1055|1055.6|1054.8|1055.6|1055|1055|1054.6|190
1616661220000|2021-03-25 08:33:40|1055.4|1054.6|1055.6|1054.8|1055.6|1054.8|1055.2|1054.6|0
1616661230000|2021-03-25 08:33:50|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|0
1616661240000|2021-03-25 08:34:00|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.4|1054|2555
1616661250000|2021-03-25 08:34:10|1055|1054.4|1055.4|1055|1055.4|1055|1055|1054.4|1725
1616661260000|2021-03-25 08:34:20|1055.6|1055.2|1055.2|1054.8|1055.6|1055.2|1055.2|1054.8|0
1616661270000|2021-03-25 08:34:30|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.8|1054.2|190
1616661280000|2021-03-25 08:34:40||1054.4||1054.4||1054.4||1054.4|0
1616661290000|2021-03-25 08:34:50|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|2201
1616661300000|2021-03-25 08:35:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|0
1616661310000|2021-03-25 08:35:10|1055.4|1055.4|1055.8|1055.4|1055.8|1055.4|1055.4|1054.8|843
1616661320000|2021-03-25 08:35:20|1055.6|1055.2|1055.4|1054.6|1055.8|1055.4|1055|1054.6|4659
1616661330000|2021-03-25 08:35:30|1055.2|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|0
1616661340000|2021-03-25 08:35:40||1054.4||1054.4||1054.4||1054.2|0
1616661360000|2021-03-25 08:36:00|1055.2|1054.6|1055.2|1054.8|1055.4|1054.8|1055|1054.6|0
1616661370000|2021-03-25 08:36:10||1054.6||1054.8||1054.8||1054.6|0
1616661380000|2021-03-25 08:36:20|1055.6|1055|1055.8|1055.4|1055.8|1055.4|1055.6|1055|554
1616661390000|2021-03-25 08:36:30|1055.6|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|572
1616661400000|2021-03-25 08:36:40|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|0
1616661410000|2021-03-25 08:36:50|1055.4|1055|1055.2|1054.8|1055.6|1055|1055.2|1054.6|6133
1616661420000|2021-03-25 08:37:00|1055.4|1055|1056.2|1055.8|1056.4|1055.8|1055.4|1055|1666
1616661430000|2021-03-25 08:37:10|1056.4|1055.6|1056.4|1055.8|1056.6|1056|1056.4|1055.6|0
1616661440000|2021-03-25 08:37:20|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1616661450000|2021-03-25 08:37:30|1056.6|1055.8|1057|1056.6|1057.2|1056.8|1056.4|1055.6|6549
1616661460000|2021-03-25 08:37:40|1056.8|1056.4|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|194
1616661470000|2021-03-25 08:37:50|1056.4|1056|1057.2|1056.6|1057.4|1056.8|1056.4|1056|1777
1616661480000|2021-03-25 08:38:00|1057||1056.8||1057.2||1056.8||0
1616661490000|2021-03-25 08:38:10|1057||1056.8||1057||1056.8||0
1616661500000|2021-03-25 08:38:20|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|0
1616661510000|2021-03-25 08:38:30|1057|1056.4|1056.6|1056.2|1057|1056.4|1056.4|1056.2|3330
1616661520000|2021-03-25 08:38:40|1056.8|1056|1056.4|1056|1056.8|1056|1056.2|1055.6|2386
1616661530000|2021-03-25 08:38:50|1056.2|1055.8|1056|1055.6|1056.4|1056|1056|1055.6|100
1616661540000|2021-03-25 08:39:00|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056|1055.6|948
1616661550000|2021-03-25 08:39:10|1056.8|1056.4|1056.6|1056.2|1056.8|1056.6|1056.6|1056.2|474
1616661560000|2021-03-25 08:39:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1616661570000|2021-03-25 08:39:30|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.6|500
1616661580000|2021-03-25 08:39:40|1056||1056.2||1056.2||1056||0
1616661590000|2021-03-25 08:39:50||1055.8||1055.6||1055.8||1055.6|0
1616661600000|2021-03-25 08:40:00||1055.8||1055.6||1055.8||1055.6|0
1616661640000|2021-03-25 08:40:40|1056|1055.8|1056.4|1055.8|1056.4|1056|1056|1055.8|478
1616661650000|2021-03-25 08:40:50||1056||1056||1056||1056|0
1616661670000|2021-03-25 08:41:10|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|0
1616661680000|2021-03-25 08:41:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|709
1616661690000|2021-03-25 08:41:30|1056.6|1056.2|1056.6|1056|1056.6|1056.4|1056.4|1056|976
1616661730000|2021-03-25 08:42:10|1056.4|1056.2|1056.8|1056.2|1056.8|1056.2|1056.4|1056.2|26
1616661740000|2021-03-25 08:42:20|1057|1056.4|1057.2|1056.6|1057.2|1056.8|1057|1056.4|50
1616661750000|2021-03-25 08:42:30|1056.8|1056.8|1056.6|1056.2|1056.8|1056.8|1056.6|1056.2|2824
1616661770000|2021-03-25 08:42:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|0
1616661780000|2021-03-25 08:43:00|1056.4|1056.4|1056.6|1055.8|1056.6|1056.4|1056.2|1055.8|6809
1616661790000|2021-03-25 08:43:10|1056.4|1056|1056.4|1055.8|1056.6|1056.2|1056.4|1055.8|500
1616661800000|2021-03-25 08:43:20|1056.6|1056|1056.6|1056.2|1056.6|1056.2|1056.6|1056|474
1616661810000|2021-03-25 08:43:30|1056.4|1056|1056.4|1056|1056.4|1056|1056|1055.8|1331
1616661820000|2021-03-25 08:43:40||1056.2||1055.8||1056.2||1055.8|500
1616661830000|2021-03-25 08:43:50|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.6|2781
1616661840000|2021-03-25 08:44:00|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|0
1616661860000|2021-03-25 08:44:20|1056.2||1056.2||1056.2||1056.2||0
1616661880000|2021-03-25 08:44:40|1056.4|1056|1056.8|1056.4|1056.8|1056.4|1056.4|1056|1197
1616661900000|2021-03-25 08:45:00|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|1569
1616661910000|2021-03-25 08:45:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|974
1616661920000|2021-03-25 08:45:20|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|0
1616661930000|2021-03-25 08:45:30|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1055.8|2189
1616661950000|2021-03-25 08:45:50||1056.4||1056.2||1056.4||1056.2|100
1616661960000|2021-03-25 08:46:00|1056.4|1056|1056.2|1055.8|1056.4|1056|1056.2|1055.8|0
1616661980000|2021-03-25 08:46:20|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1056|362
1616661990000|2021-03-25 08:46:30|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.4|539
1616662000000|2021-03-25 08:46:40|1056.2|1055.8|1056.2|1056|1056.4|1056|1056.2|1055.8|1100
1616662010000|2021-03-25 08:46:50|1056|1055.8|1056|1055.6|1056|1055.8|1056|1055.6|500
1616662020000|2021-03-25 08:47:00|1055.8|1055.4|1055.2|1054.8|1055.8|1055.4|1055|1054.8|12340
1616662030000|2021-03-25 08:47:10|1055|1055|1054.8|1054.6|1055.2|1055|1054.8|1054.6|2872
1616662050000|2021-03-25 08:47:30|1055|1054.8|1055.6|1055|1055.6|1055.2|1054.8|1054.6|4060
1616662060000|2021-03-25 08:47:40|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1616662070000|2021-03-25 08:47:50||1054.6||1054.8||1054.8||1054.6|0
1616662080000|2021-03-25 08:48:00|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055|659
1616662090000|2021-03-25 08:48:10|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|193
1616662100000|2021-03-25 08:48:20|1055.6|1055|1055.6|1055.2|1055.8|1055.4|1055.6|1055|18
1616662110000|2021-03-25 08:48:30|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1054.8|815
1616662130000|2021-03-25 08:48:50|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1054.8|1054.6|4705
1616662140000|2021-03-25 08:49:00|1054.8|1054.4|1055.6|1055.2|1055.6|1055.2|1054.8|1054.4|1450
1616662150000|2021-03-25 08:49:10|1055|1054.8|1055|1054.6|1055.4|1055|1055|1054.6|10950
1616662160000|2021-03-25 08:49:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|5142
1616662170000|2021-03-25 08:49:30|1055||1055||1055||1055||0
1616662180000|2021-03-25 08:49:40||1054.6||1054.6||1054.8||1054.6|0
1616662190000|2021-03-25 08:49:50|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|475
1616662200000|2021-03-25 08:50:00|1055.2|1055|1055|1054.8|1055.4|1055|1055|1054.8|501
1616662210000|2021-03-25 08:50:10|1054.8|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|1411
1616662220000|2021-03-25 08:50:20|1055|1054.6|1055.2|1054.6|1055.2|1054.8|1055|1054.6|1965
1616662230000|2021-03-25 08:50:30|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|0
1616662240000|2021-03-25 08:50:40|1055|1054.6|1054.8|1054.6|1055|1054.6|1054.8|1054.4|475
1616662250000|2021-03-25 08:50:50|1055|1054.8|1055|1054.6|1055|1054.8|1055|1054.6|213
1616662260000|2021-03-25 08:51:00|1055.2|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.8|970
1616662270000|2021-03-25 08:51:10|1055.4||1055.6||1055.6||1055.4||10
1616662280000|2021-03-25 08:51:20||1055.4||1055.4||1055.4||1055.4|791
1616662290000|2021-03-25 08:51:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|2845
1616662300000|2021-03-25 08:51:40|1055.8|1055.4|1057|1056.4|1057|1056.4|1055.8|1055.4|20027
1616662310000|2021-03-25 08:51:50|1056.8||1056.8||1056.8||1056.8||0
1616662330000|2021-03-25 08:52:10|||||||||50
1616662340000|2021-03-25 08:52:20|1056.6|1056.2|1056.6|1056|1056.6|1056.4|1056.4|1056|3238
1616662350000|2021-03-25 08:52:30|1056.8|1056.2|1056.8|1056.4|1056.8|1056.4|1056.8|1056.2|0
1616662360000|2021-03-25 08:52:40|1056.6|1056|1056.2|1055.8|1056.6|1056.2|1056.2|1055.8|7350
1616662370000|2021-03-25 08:52:50|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1055.8|1055.4|1879
1616662380000|2021-03-25 08:53:00|1056|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1616662390000|2021-03-25 08:53:10|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056.2|1055.6|0
1616662400000|2021-03-25 08:53:20|1056.4|1056|1056.2|1056|1056.4|1056.2|1056.2|1056|595
1616662410000|2021-03-25 08:53:30|1056|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.4|1470
1616662420000|2021-03-25 08:53:40|1056.2|1055.8|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1340
1616662430000|2021-03-25 08:53:50|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|474
1616662440000|2021-03-25 08:54:00|1057|1056.4|1057|1056.6|1057.2|1056.6|1057|1056.4|974
1616662450000|2021-03-25 08:54:10|1057.2|1056.8|1057.6|1057.2|1057.6|1057.4|1057.2|1056.8|513
1616662480000|2021-03-25 08:54:40|1057.8|1057.4|1057.8|1057.6|1057.8|1057.6|1057.8|1057.4|536
1616662490000|2021-03-25 08:54:50|1058|1057.8|1057.8|1057.4|1058|1057.8|1057.6|1057.4|1256
1616662500000|2021-03-25 08:55:00|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.6|0
1616662510000|2021-03-25 08:55:10|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057.2|4176
1616662520000|2021-03-25 08:55:20||1057.4||1057.2||1057.4||1057|3100
1616662530000|2021-03-25 08:55:30||1057||1057||1057||1057|0
1616662540000|2021-03-25 08:55:40|1057.8|1057.2|1057.8|1057.4|1057.8|1057.6|1057.8|1057.2|0
1616662550000|2021-03-25 08:55:50|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|825
1616662570000|2021-03-25 08:56:10|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.2|2845
1616662580000|2021-03-25 08:56:20||1056.2||1056.2||1056.2||1056.2|0
1616662590000|2021-03-25 08:56:30||1056.4||1056.2||1056.4||1056.2|0
1616662600000|2021-03-25 08:56:40|1057|1056.4|1058|1057.6|1058|1057.6|1057|1056.4|948
1616662620000|2021-03-25 08:57:00|1057.8|1057.4|1057.2|1057|1057.8|1057.4|1057.2|1057|1320
1616662630000|2021-03-25 08:57:10|1057|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|535
1616662640000|2021-03-25 08:57:20|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|2
1616662650000|2021-03-25 08:57:30|1056.8|1056.4|1056|1055.6|1056.8|1056.4|1056|1055.6|196
1616662660000|2021-03-25 08:57:40|1055.8|1055.4|1055.4|1055.2|1055.8|1055.4|1055.4|1055.2|1504
1616662680000|2021-03-25 08:58:00|1055.6|1055.4|1055.4|1055.2|1055.6|1055.4|1055.4|1055|3875
1616662690000|2021-03-25 08:58:10|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|2507
1616662700000|2021-03-25 08:58:20|1055.4|1055.2|1055.2|1054.8|1055.4|1055.2|1055|1054.6|6079
1616662710000|2021-03-25 08:58:30|1055|1054.6|1055|1054.6|1055.2|1054.8|1055|1054.6|2496
1616662720000|2021-03-25 08:58:40|1054.8|1054.4|1054.8|1054.2|1054.8|1054.4|1054.6|1054.2|1625
1616662730000|2021-03-25 08:58:50|1055|1054.4|1055|1054.6|1055|1054.6|1055|1054.4|475
1616662740000|2021-03-25 08:59:00|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|191
1616662750000|2021-03-25 08:59:10|1054.8|1054.4|1054.8|1054.4|1054.8|1054.6|1054.8|1054.2|975
1616662760000|2021-03-25 08:59:20|1054.6||1054.8||1054.8||1054.6||0
1616662780000|2021-03-25 08:59:40|1054.6|1054.6|1054.6|1054.2|1054.6|1054.6|1054.6|1054.2|194
1616662790000|2021-03-25 08:59:50|1054.8|1054.4|1054.8|1054.2|1055|1054.4|1054.4|1054.2|8787
1616662800000|2021-03-25 09:00:00|1054.6|1054.4|1053.2|1052.8|1054.8|1054.4|1053.2|1052.8|13579
1616662810000|2021-03-25 09:00:10|1053|1053|1052.6|1052.2|1053.4|1053|1052.6|1052.2|1071
1616662820000|2021-03-25 09:00:20|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.2|1052|6988
1616662850000|2021-03-25 09:00:50|1052.6|1052.2|1053|1052.8|1053.2|1053|1052.6|1052.2|7343
1616662860000|2021-03-25 09:01:00|1053.2|1053|1053.2|1052.6|1053.2|1053|1053|1052.6|849
1616662870000|2021-03-25 09:01:10|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.6|1052.2|1002
1616662880000|2021-03-25 09:01:20|1053|1052.6|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|2687
1616662890000|2021-03-25 09:01:30|1053|1052.4|1052.6|1052.4|1053|1052.4|1052.6|1052.4|103
1616662900000|2021-03-25 09:01:40|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.2|1052|1955
1616662910000|2021-03-25 09:01:50|1052.2||1052.4||1052.4||1052.2||1717
1616662920000|2021-03-25 09:02:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|1450
1616662930000|2021-03-25 09:02:10|1052.6|1052.2|1052.8|1052.6|1052.8|1052.6|1052.6|1052|566
1616662950000|2021-03-25 09:02:30|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|1778
1616662970000|2021-03-25 09:02:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|925
1616662980000|2021-03-25 09:03:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|8330
1616662990000|2021-03-25 09:03:10|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1138
1616663000000|2021-03-25 09:03:20|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|398
1616663010000|2021-03-25 09:03:30|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|975
1616663020000|2021-03-25 09:03:40|1053.4|1053.4|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|1757
1616663040000|2021-03-25 09:04:00|1053.4|1053|1053|1052.4|1053.4|1053|1053|1052.4|3348
1616663050000|2021-03-25 09:04:10|1052.8||1052.8||1052.8||1052.8||93
1616663060000|2021-03-25 09:04:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|1433
1616663070000|2021-03-25 09:04:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|178
1616663080000|2021-03-25 09:04:40|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.2|1052|1000
1616663090000|2021-03-25 09:04:50|1052.6||1052.6||1052.6||1052.6||0
1616663100000|2021-03-25 09:05:00|1052.8|1052.4|1052.6|1052.4|1052.8|1052.6|1052.6|1052.4|476
1616663110000|2021-03-25 09:05:10|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|2593
1616663140000|2021-03-25 09:05:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|623
1616663150000|2021-03-25 09:05:50|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|489
1616663160000|2021-03-25 09:06:00|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1616663180000|2021-03-25 09:06:20|1053.2|1052.6|1053|1052.8|1053.2|1053|1053|1052.6|3708
1616663190000|2021-03-25 09:06:30|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|191
1616663200000|2021-03-25 09:06:40|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|2974
1616663210000|2021-03-25 09:06:50|1052.2||1052.4||1052.4||1052.2||24
1616663220000|2021-03-25 09:07:00|1052.2|1051.8|1051.6|1051.4|1052.2|1051.8|1051.6|1051.2|5047
1616663230000|2021-03-25 09:07:10|1051.4|1051.2|1051.8|1051.6|1051.8|1051.6|1051.4|1051.2|1044
1616663240000|2021-03-25 09:07:20|1052||1052||1052||1052||1783
1616663250000|2021-03-25 09:07:30|1052.2|1051.8|1052|1051.8|1052.2|1052|1051.8|1051.6|3166
1616663260000|2021-03-25 09:07:40|1052.2|1052|1052|1051.6|1052.2|1052|1052|1051.4|4241
1616663270000|2021-03-25 09:07:50|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|2208
1616663280000|2021-03-25 09:08:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|1815
1616663290000|2021-03-25 09:08:10|1052.2|1051.4|1052|1051.4|1052.2|1051.6|1051.4|1051.2|25091
1616663300000|2021-03-25 09:08:20|1051.8|1051.8|1052|1051.6|1052|1051.8|1051.8|1051.6|1497
1616663310000|2021-03-25 09:08:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|2914
1616663320000|2021-03-25 09:08:40|1052|1051.6|1052|1051.4|1052|1051.8|1052|1051.4|1505
1616663330000|2021-03-25 09:08:50|1051.8||1051.6||1051.8||1051.6||0
1616663340000|2021-03-25 09:09:00|1051.8|1051.2|1051.8|1051.6|1051.8|1051.6|1051.4|1051.2|5997
1616663350000|2021-03-25 09:09:10|1052|1051.8|1052.6|1052.2|1052.8|1052.4|1052|1051.8|4265
1616663360000|2021-03-25 09:09:20||1052.4||1052.2||1052.4||1052.2|500
1616663370000|2021-03-25 09:09:30|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|2431
1616663380000|2021-03-25 09:09:40|1053|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|1723
1616663390000|2021-03-25 09:09:50|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1616663410000|2021-03-25 09:10:10|1053.4|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|1995
1616663420000|2021-03-25 09:10:20|1053.4|1053.2|1053|1052.8|1053.4|1053.2|1053|1052.8|1415
1616663430000|2021-03-25 09:10:30|1053.2|1052.6|1052.8|1052.2|1053.2|1052.6|1052.6|1052.2|1014
1616663440000|2021-03-25 09:10:40|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|12051
1616663450000|2021-03-25 09:10:50|1053.2|1052.8|1053.2|1053|1053.2|1053|1053|1052.8|1190
1616663460000|2021-03-25 09:11:00|1053|1052.8|1052.6|1052.4|1053|1052.8|1052.4|1052|2571
1616663470000|2021-03-25 09:11:10|||||||||1018
1616663480000|2021-03-25 09:11:20|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|1308
1616663530000|2021-03-25 09:12:10|1053|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.8|4725
1616663540000|2021-03-25 09:12:20|1053.6|1053.2|1054|1053.8|1054.2|1053.8|1053.6|1053.2|1459
1616663550000|2021-03-25 09:12:30|1053.8|1053.6|1053.6|1053.2|1053.8|1053.6|1053.6|1053.2|2890
1616663560000|2021-03-25 09:12:40|1053.4|1053.4|1053.2|1052.8|1053.6|1053.4|1053.2|1052.8|5216
1616663570000|2021-03-25 09:12:50|1053.4|1053|1053.4|1053|1053.4|1053.2|1053.4|1053|1443
1616663590000|2021-03-25 09:13:10|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|195
1616663610000|2021-03-25 09:13:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|1000
1616663620000|2021-03-25 09:13:40|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|2463
1616663640000|2021-03-25 09:14:00|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|765
1616663650000|2021-03-25 09:14:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1616663700000|2021-03-25 09:15:00|1052.4|1052|1052.2|1052|1052.4|1052.2|1052.2|1051.8|1048
1616663710000|2021-03-25 09:15:10|1052|1051.8|1052.6|1052.2|1052.6|1052.2|1052|1051.8|5652
1616663720000|2021-03-25 09:15:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|1974
1616663730000|2021-03-25 09:15:30|1052.6|1052.2|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|3398
1616663760000|2021-03-25 09:16:00|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|5950
1616663770000|2021-03-25 09:16:10|1051.6|1051|1051.4|1051.2|1051.6|1051.2|1051.4|1051|651
1616663800000|2021-03-25 09:16:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|533
1616663810000|2021-03-25 09:16:50|1051.2|1050.8|1051.2|1050.8|1051.2|1051|1051|1050.8|4831
1616663820000|2021-03-25 09:17:00|1051|1050.6|1051|1050.8|1051|1050.8|1050.8|1050.6|2271
1616663830000|2021-03-25 09:17:10||1050.6||1050.6||1050.6||1050.6|0
1616663880000|2021-03-25 09:18:00|1050.8||1051||1051||1050.8||808
1616663890000|2021-03-25 09:18:10|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.8|2373
1616663900000|2021-03-25 09:18:20|1051.6|1051.2|1052|1051.6|1052|1051.8|1051.4|1051.2|5552
1616663910000|2021-03-25 09:18:30|1051.8||1051.8||1051.8||1051.8||0
1616663930000|2021-03-25 09:18:50|1052.2|1052|1051.2|1050.8|1052.2|1052|1051.2|1050.8|12710
1616663940000|2021-03-25 09:19:00|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|538
1616663950000|2021-03-25 09:19:10|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|754
1616663970000|2021-03-25 09:19:30|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|971
1616663980000|2021-03-25 09:19:40|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|246
1616663990000|2021-03-25 09:19:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|709
1616664000000|2021-03-25 09:20:00|1052|1051.6|1052.6|1052.2|1052.6|1052.2|1052|1051.6|4984
1616664010000|2021-03-25 09:20:10|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1052|500
1616664020000|2021-03-25 09:20:20|1052|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1359
1616664030000|2021-03-25 09:20:30|1052||1052||1052||1052||0
1616664040000|2021-03-25 09:20:40|1051.8|1051.6|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|560
1616664050000|2021-03-25 09:20:50|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|2016
1616664060000|2021-03-25 09:21:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|609
1616664090000|2021-03-25 09:21:30|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051.2|1050.8|185
1616664100000|2021-03-25 09:21:40|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1616664110000|2021-03-25 09:21:50|1051.8|1051|1051.6|1051|1051.8|1051.4|1051.2|1050.8|22427
1616664120000|2021-03-25 09:22:00|1051.4||1051.2||1051.6||1051.2||0
1616664130000|2021-03-25 09:22:10|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|1325
1616664150000|2021-03-25 09:22:30|1051||1051.2||1051.2||1051||0
1616664160000|2021-03-25 09:22:40|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|1027
1616664170000|2021-03-25 09:22:50|1050.2|1049.8|1049.4|1049|1050.2|1049.8|1049.2|1049|17813
1616664180000|2021-03-25 09:23:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616664190000|2021-03-25 09:23:10|1049||1049||1049.2||1049||0
1616664200000|2021-03-25 09:23:20|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.4|2420
1616664220000|2021-03-25 09:23:40|1049|1048.8|1049.4|1049|1049.6|1049.2|1048.8|1048.6|16854
1616664230000|2021-03-25 09:23:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|522
1616664240000|2021-03-25 09:24:00|1049.8|1049.4|1050.2|1049.8|1050.2|1050|1049.8|1049.4|6308
1616664250000|2021-03-25 09:24:10|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|587
1616664260000|2021-03-25 09:24:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.6|0
1616664270000|2021-03-25 09:24:30|1049|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|1134
1616664280000|2021-03-25 09:24:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|1174
1616664300000|2021-03-25 09:25:00|1049.8|1049.4|1049.6|1049.4|1050|1049.6|1049.6|1049.4|0
1616664310000|2021-03-25 09:25:10|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|1102
1616664320000|2021-03-25 09:25:20||1049.2||1049.2||1049.2||1049.2|0
1616664330000|2021-03-25 09:25:30|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|1059
1616664340000|2021-03-25 09:25:40|1049|1048.6|1049|1048.6|1049|1048.8|1048.8|1048.4|3407
1616664370000|2021-03-25 09:26:10|1049.2|1049|1049.4|1049|1049.6|1049|1049.2|1049|983
1616664380000|2021-03-25 09:26:20|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|2630
1616664410000|2021-03-25 09:26:50|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.6|1049.2|1153
1616664420000|2021-03-25 09:27:00|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1616664430000|2021-03-25 09:27:10|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|0
1616664450000|2021-03-25 09:27:30|1049.8||1049.8||1049.8||1049.6||1408
1616664470000|2021-03-25 09:27:50|1049.6|1049.6|1050.2|1050|1050.2|1050|1049.6|1049.6|1659
1616664480000|2021-03-25 09:28:00|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.4|1049.8|594
1616664490000|2021-03-25 09:28:10||1050.2||1050.2||1050.2||1050.2|0
1616664500000|2021-03-25 09:28:20|1050.6|1050.4|1050.8|1050.2|1051|1050.8|1050.6|1050.2|7083
1616664510000|2021-03-25 09:28:30|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.4|1050|4991
1616664520000|2021-03-25 09:28:40|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050.2|482
1616664530000|2021-03-25 09:28:50|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|1775
1616664540000|2021-03-25 09:29:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|0
1616664560000|2021-03-25 09:29:20|1050|1049.6|1050|1049.6|1050.2|1049.8|1050|1049.6|824
1616664570000|2021-03-25 09:29:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|601
1616664580000|2021-03-25 09:29:40|1050|1050|1049.4|1049|1050.2|1050|1049.4|1049|1508
1616664600000|2021-03-25 09:30:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616664610000|2021-03-25 09:30:10|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.8|1049.2|509
1616664620000|2021-03-25 09:30:20|1049.6||1049.6||1049.6||1049.4||0
1616664640000|2021-03-25 09:30:40|1049|1048.8|1049.4|1049|1049.6|1049.2|1049|1048.8|7222
1616664650000|2021-03-25 09:30:50||1048.8||1048.8||1049||1048.8|0
1616664670000|2021-03-25 09:31:10|1049.2|1048.6|1048.8|1048.4|1049.2|1048.6|1048.6|1048.4|3732
1616664680000|2021-03-25 09:31:20|1049||1049||1049||1049||0
1616664690000|2021-03-25 09:31:30|1048.8||1048.6||1048.8||1048.6||0
1616664700000|2021-03-25 09:31:40|1048.8|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|2664
1616664710000|2021-03-25 09:31:50|1049||1049||1049||1049||0
1616664720000|2021-03-25 09:32:00||1048.6||1048.8||1048.8||1048.6|0
1616664730000|2021-03-25 09:32:10||1048.6||1048.6||1048.6||1048.6|0
1616664740000|2021-03-25 09:32:20|1049.2|1048.8|1049.4|1049|1049.6|1049.4|1049.2|1048.8|2790
1616664750000|2021-03-25 09:32:30|1049.2|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049.2|30
1616664770000|2021-03-25 09:32:50||1049||1049||1049||1049|0
1616664780000|2021-03-25 09:33:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1959
1616664790000|2021-03-25 09:33:10||1049.6||1049.4||1049.6||1049.4|506
1616664820000|2021-03-25 09:33:40|1049.6|1049.2|1050|1049.6|1050|1049.6|1049.4|1049|4361
1616664830000|2021-03-25 09:33:50|||||||||10
1616664840000|2021-03-25 09:34:00|1050.2|1049.8|1050.4|1049.8|1050.4|1050.2|1050.2|1049.8|4069
1616664850000|2021-03-25 09:34:10|1050.2|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|500
1616664860000|2021-03-25 09:34:20||1049.8||1049.6||1049.8||1049.6|0
1616664880000|2021-03-25 09:34:40||1049.8||1049.8||1049.8||1049.8|0
1616664910000|2021-03-25 09:35:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|1149
1616664920000|2021-03-25 09:35:20|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|1369
1616664930000|2021-03-25 09:35:30|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|4412
1616664940000|2021-03-25 09:35:40|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|0
1616664950000|2021-03-25 09:35:50|1050.2|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|2274
1616664960000|2021-03-25 09:36:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1049.8|1889
1616664970000|2021-03-25 09:36:10|1050.2||1050.2||1050.2||1050.2||0
1616664980000|2021-03-25 09:36:20|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|191
1616664990000|2021-03-25 09:36:30||1049.8||1049.8||1049.8||1049.8|0
1616665000000|2021-03-25 09:36:40|1050.2||1050.2||1050.2||1050.2||1018
1616665020000|2021-03-25 09:37:00|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|648
1616665030000|2021-03-25 09:37:10|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|654
1616665040000|2021-03-25 09:37:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616665060000|2021-03-25 09:37:40|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1214
1616665070000|2021-03-25 09:37:50|1049.8|1049.4|1050.2|1050|1050.2|1050|1049.8|1049.4|2881
1616665080000|2021-03-25 09:38:00|1050|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|368
1616665090000|2021-03-25 09:38:10|1050.2|1049.8|1050.4|1050.2|1050.4|1050.2|1050.2|1049.8|4792
1616665100000|2021-03-25 09:38:20|1050.6||1050.6||1050.6||1050.6||126
1616665150000|2021-03-25 09:39:10|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|1707
1616665170000|2021-03-25 09:39:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616665190000|2021-03-25 09:39:50|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|0
1616665200000|2021-03-25 09:40:00||1049.4||1049.4||1049.4||1049.4|0
1616665210000|2021-03-25 09:40:10|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049|1048.8|5116
1616665220000|2021-03-25 09:40:20|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.6|1048.4|3324
1616665230000|2021-03-25 09:40:30|1048.6|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|318
1616665250000|2021-03-25 09:40:50|1048.6|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|6981
1616665260000|2021-03-25 09:41:00|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|820
1616665270000|2021-03-25 09:41:10|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|192
1616665290000|2021-03-25 09:41:30|1048.2|1048.2|1048.2|1048|1048.2|1048.2|1048.2|1048|415
1616665300000|2021-03-25 09:41:40|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|605
1616665310000|2021-03-25 09:41:50|1048.6|1048.2|1048.8|1048.6|1048.8|1048.6|1048.6|1048.2|2148
1616665320000|2021-03-25 09:42:00|1049|1048.8|1048.6|1048.2|1049|1048.8|1048.6|1048.2|4093
1616665330000|2021-03-25 09:42:10|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|3134
1616665340000|2021-03-25 09:42:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1478
1616665350000|2021-03-25 09:42:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1673
1616665360000|2021-03-25 09:42:40|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|779
1616665370000|2021-03-25 09:42:50|1048.6|1048.6|1048.6|1048.2|1048.6|1048.6|1048.6|1048.2|1032
1616665380000|2021-03-25 09:43:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1616665390000|2021-03-25 09:43:10|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|2653
1616665400000|2021-03-25 09:43:20||1048||1047.8||1048||1047.8|0
1616665410000|2021-03-25 09:43:30|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|2734
1616665420000|2021-03-25 09:43:40||1048.2||1048||1048.2||1048|39
1616665430000|2021-03-25 09:43:50|1048.2||1048.2||1048.2||1048.2||0
1616665440000|2021-03-25 09:44:00|1048.4||1048.4||1048.4||1048.4||0
1616665450000|2021-03-25 09:44:10|1048.2|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.8|859
1616665460000|2021-03-25 09:44:20|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|1222
1616665470000|2021-03-25 09:44:30|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|3100
1616665480000|2021-03-25 09:44:40|1047.6|1047.2|1047.6|1047.4|1047.8|1047.4|1047.4|1047.2|4399
1616665490000|2021-03-25 09:44:50|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.6|1047.2|21892
1616665500000|2021-03-25 09:45:00|1048|1047.4|1047.6|1047.4|1048|1047.4|1047.6|1047.4|571
1616665520000|2021-03-25 09:45:20|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|898
1616665540000|2021-03-25 09:45:40|1047.6||1047.6||1047.6||1047.6||0
1616665560000|2021-03-25 09:46:00|1047.4|1047.2|1047.6|1047.4|1047.6|1047.4|1047.4|1047.2|4092
1616665570000|2021-03-25 09:46:10|1047.8||1047.8||1047.8||1047.8||0
1616665580000|2021-03-25 09:46:20|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|3253
1616665610000|2021-03-25 09:46:50|1048.2|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2703
1616665660000|2021-03-25 09:47:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|2242
1616665670000|2021-03-25 09:47:50|1047.8|1047.4|1048|1047.8|1048|1047.8|1047.8|1047.4|1753
1616665680000|2021-03-25 09:48:00|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|647
1616665700000|2021-03-25 09:48:20||1048||1048||1048||1048|500
1616665710000|2021-03-25 09:48:30|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048|2353
1616665730000|2021-03-25 09:48:50|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|1793
1616665740000|2021-03-25 09:49:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1616665750000|2021-03-25 09:49:10|1048.8|1048.4|1048.4|1048.2|1048.8|1048.6|1048.4|1048.2|1954
1616665780000|2021-03-25 09:49:40|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1415
1616665800000|2021-03-25 09:50:00|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|1909
1616665830000|2021-03-25 09:50:30||1048.2||1048.2||1048.2||1048.2|0
1616665850000|2021-03-25 09:50:50||1048.4||1048.4||1048.4||1048.4|0
1616665860000|2021-03-25 09:51:00|1048.4|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.8|1121
1616665870000|2021-03-25 09:51:10|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|0
1616665880000|2021-03-25 09:51:20|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|2859
1616665900000|2021-03-25 09:51:40||1048.2||1048||1048.2||1048|0
1616665910000|2021-03-25 09:51:50||1048.2||1048.2||1048.2||1048.2|0
1616665920000|2021-03-25 09:52:00|1048.2|1048|1048|1047.8|1048.4|1048.2|1048|1047.8|5661
1616665990000|2021-03-25 09:53:10|1047.8|1047.6|1048|1047.8|1048|1047.8|1047.8|1047.6|2131
1616666020000|2021-03-25 09:53:40|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|920
1616666040000|2021-03-25 09:54:00||1048.2||1048.2||1048.2||1048.2|0
1616666050000|2021-03-25 09:54:10|1048.6|1048.4|1049|1048.8|1049|1048.8|1048.6|1048.4|5314
1616666060000|2021-03-25 09:54:20|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1709
1616666070000|2021-03-25 09:54:30|1049||1049||1049||1049||1152
1616666080000|2021-03-25 09:54:40|1048.8|1048.4|1048.6|1048.4|1049|1048.4|1048.6|1048.4|1297
1616666120000|2021-03-25 09:55:20|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.6|2002
1616666130000|2021-03-25 09:55:30|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.8|1048.4|7004
1616666140000|2021-03-25 09:55:40||1048.6||1048.6||1048.6||1048.6|0
1616666150000|2021-03-25 09:55:50|1049|1048.8|1049|1048.6|1049|1048.8|1049|1048.6|652
1616666160000|2021-03-25 09:56:00|1048.8||1049||1049||1048.8||0
1616666220000|2021-03-25 09:57:00|1048.8||1048.8||1048.8||1048.8||0
1616666240000|2021-03-25 09:57:20|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|1473
1616666250000|2021-03-25 09:57:30||1048.6||1048.6||1048.6||1048.6|1105
1616666260000|2021-03-25 09:57:40|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|2370
1616666270000|2021-03-25 09:57:50|1048.6||1048.6||1048.6||1048.6||0
1616666280000|2021-03-25 09:58:00|1048.8|1048.6|1049|1048.8|1049|1048.8|1048.8|1048.4|4610
1616666290000|2021-03-25 09:58:10|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|994
1616666300000|2021-03-25 09:58:20|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616666320000|2021-03-25 09:58:40|1048.8|1048.8|1048.8|1048.6|1049|1048.8|1048.8|1048.6|400
1616666330000|2021-03-25 09:58:50|||||||||700
1616666340000|2021-03-25 09:59:00|1049||1049||1049||1049||1970
1616666350000|2021-03-25 09:59:10|1048.8||1048.8||1048.8||1048.8||0
1616666360000|2021-03-25 09:59:20|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|666
1616666370000|2021-03-25 09:59:30|1049.2|1049|1049|1048.8|1049.2|1049|1049|1048.6|633
1616666380000|2021-03-25 09:59:40|1049.2||1049||1049.2||1049||0
1616666390000|2021-03-25 09:59:50|1049.2||1049||1049.2||1049||0
1616666400000|2021-03-25 10:00:00|1049.2|1048.6|1049.2|1048.8|1049.2|1049|1049.2|1048.6|665
1616666410000|2021-03-25 10:00:10|1049.4|1049|1049.4|1049.2|1049.4|1049.2|1049.4|1049|1126
1616666420000|2021-03-25 10:00:20|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.6|2294
1616666440000|2021-03-25 10:00:40|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1291
1616666450000|2021-03-25 10:00:50|1048.8||1048.8||1048.8||1048.8||28
1616666460000|2021-03-25 10:01:00|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|659
1616666470000|2021-03-25 10:01:10|1049.2||1049.2||1049.2||1049.2||0
1616666480000|2021-03-25 10:01:20|1049|1049|1049|1048.8|1049|1049|1049|1048.8|2446
1616666490000|2021-03-25 10:01:30|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1328
1616666500000|2021-03-25 10:01:40||1048.8||1048.6||1048.8||1048.6|500
1616666510000|2021-03-25 10:01:50|1048.8||1048.8||1048.8||1048.8||831
1616666520000|2021-03-25 10:02:00|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|2677
1616666530000|2021-03-25 10:02:10|1048.8||1048.8||1048.8||1048.8||0
1616666540000|2021-03-25 10:02:20|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|205
1616666580000|2021-03-25 10:03:00|||||||||50
1616666590000|2021-03-25 10:03:10|1048.8|1048.6|1048.6|1048.4|1048.8|1048.6|1048.6|1048.4|2755
1616666610000|2021-03-25 10:03:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|112
1616666630000|2021-03-25 10:03:50|1048.8|1048.6|1049.4|1049|1049.4|1049|1048.8|1048.6|20580
1616666640000|2021-03-25 10:04:00|1049.6|1049.2|1050|1049.6|1050|1049.8|1049.6|1049.2|4458
1616666650000|2021-03-25 10:04:10||1049.4||1049.4||1049.4||1049.4|0
1616666680000|2021-03-25 10:04:40|1049.8|1049.6|1049.8|1049.6|1050.2|1049.8|1049.8|1049.4|14296
1616666690000|2021-03-25 10:04:50|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|520
1616666700000|2021-03-25 10:05:00|1049.6|1049.2|1050.8|1050.4|1050.8|1050.4|1049.6|1049.2|4894
1616666710000|2021-03-25 10:05:10|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|1115
1616666720000|2021-03-25 10:05:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.8|1050.8|1050.6|44
1616666730000|2021-03-25 10:05:30||1050.4||1050.4||1050.4||1050.2|1651
1616666740000|2021-03-25 10:05:40|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050|1049.8|13257
1616666800000|2021-03-25 10:06:40|1050.4|1050|1050.2|1050|1050.4|1050.2|1050.2|1050|643
1616666830000|2021-03-25 10:07:10|1050|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|376
1616666870000|2021-03-25 10:07:50||1050||1050||1050||1050|0
1616666890000|2021-03-25 10:08:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|0
1616666900000|2021-03-25 10:08:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1320
1616666920000|2021-03-25 10:08:40|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|689
1616666930000|2021-03-25 10:08:50||1050.4||1050.6||1050.6||1050.4|0
1616666950000|2021-03-25 10:09:10|||||||||2060
1616666960000|2021-03-25 10:09:20|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1397
1616667000000|2021-03-25 10:10:00|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|3285
1616667010000|2021-03-25 10:10:10||1050.2||1050.2||1050.2||1050.2|268
1616667050000|2021-03-25 10:10:50||1050.4||1050.4||1050.4||1050.4|0
1616667060000|2021-03-25 10:11:00|1050.8|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.4|6498
1616667090000|2021-03-25 10:11:30|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|634
1616667110000|2021-03-25 10:11:50|1050.4|1050.4|1050.4|1050.2|1050.4|1050.4|1050.4|1050.2|490
1616667120000|2021-03-25 10:12:00|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|168
1616667130000|2021-03-25 10:12:10||1049.8||1049.8||1049.8||1049.8|969
1616667140000|2021-03-25 10:12:20|1050|1049.6|1049.6|1049.4|1050|1049.6|1049.6|1049.2|1460
1616667170000|2021-03-25 10:12:50|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|392
1616667180000|2021-03-25 10:13:00|1049.4|1049|1049.4|1049|1049.4|1049.4|1049.4|1049|576
1616667190000|2021-03-25 10:13:10||1049.2||1049.2||1049.2||1049.2|0
1616667210000|2021-03-25 10:13:30|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|393
1616667230000|2021-03-25 10:13:50||1049.2||1049.2||1049.2||1049.2|0
1616667240000|2021-03-25 10:14:00|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|2041
1616667250000|2021-03-25 10:14:10|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|2138
1616667290000|2021-03-25 10:14:50|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.8|2436
1616667300000|2021-03-25 10:15:00|1049|1049|1049|1048.6|1049|1049|1049|1048.6|208
1616667310000|2021-03-25 10:15:10||1048.8||1048.6||1048.8||1048.6|0
1616667320000|2021-03-25 10:15:20||1048.8||1048.8||1048.8||1048.8|0
1616667340000|2021-03-25 10:15:40|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|2015
1616667360000|2021-03-25 10:16:00|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.6|203
1616667390000|2021-03-25 10:16:30|1048.8|1048.6|1048.2|1048|1048.8|1048.6|1048.2|1048|9573
1616667410000|2021-03-25 10:16:50|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|1770
1616667420000|2021-03-25 10:17:00|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|794
1616667430000|2021-03-25 10:17:10|1048.8||1048.8||1048.8||1048.8||0
1616667440000|2021-03-25 10:17:20|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048|7235
1616667460000|2021-03-25 10:17:40|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|386
1616667470000|2021-03-25 10:17:50||1048||1048||1048||1048|0
1616667480000|2021-03-25 10:18:00|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|635
1616667490000|2021-03-25 10:18:10|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1688
1616667510000|2021-03-25 10:18:30|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|680
1616667520000|2021-03-25 10:18:40|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|1000
1616667530000|2021-03-25 10:18:50|1047.6|1047.6|1047.8|1047.6|1047.8|1047.6|1047.6|1047.6|294
1616667540000|2021-03-25 10:19:00|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|0
1616667550000|2021-03-25 10:19:10|1047.8|1047.6|1048.2|1048|1048.2|1048|1047.8|1047.6|3315
1616667610000|2021-03-25 10:20:10|1048.4|1048.2|1048.8|1048.6|1048.8|1048.6|1048.2|1048|4652
1616667630000|2021-03-25 10:20:30|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|398
1616667640000|2021-03-25 10:20:40|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|0
1616667650000|2021-03-25 10:20:50|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1616667670000|2021-03-25 10:21:10||1048.4||1048.6||1048.6||1048.4|0
1616667680000|2021-03-25 10:21:20||1048.8||1048.8||1048.8||1048.6|500
1616667690000|2021-03-25 10:21:30|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|191
1616667700000|2021-03-25 10:21:40|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|1048.6|1048.4|262
1616667710000|2021-03-25 10:21:50|1048.8|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|2487
1616667720000|2021-03-25 10:22:00|1048.6||1048.8||1048.8||1048.6||0
1616667730000|2021-03-25 10:22:10|1048.6||1048.8||1048.8||1048.6||0
1616667750000|2021-03-25 10:22:30|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|1263
1616667760000|2021-03-25 10:22:40||1048.2||1048||1048.2||1048|0
1616667770000|2021-03-25 10:22:50|1048.4||1048.4||1048.4||1048.4||0
1616667780000|2021-03-25 10:23:00|1048.2|1048.2|1048.4|1048.2|1048.4|1048.2|1048.2|1048|1849
1616667790000|2021-03-25 10:23:10|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|700
1616667810000|2021-03-25 10:23:30|1048.2||1048.2||1048.2||1048.2||0
1616667840000|2021-03-25 10:24:00|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048|607
1616667850000|2021-03-25 10:24:10|1048.6|1048.4|1049|1048.6|1049.4|1049|1048.6|1048.4|12334
1616667860000|2021-03-25 10:24:20|1049.2|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|636
1616667880000|2021-03-25 10:24:40|1049.4|1049.2|1049|1048.6|1049.4|1049.2|1049|1048.6|2500
1616667900000|2021-03-25 10:25:00|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|1385
1616667910000|2021-03-25 10:25:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|2510
1616667920000|2021-03-25 10:25:20||1049||1048.8||1049||1048.8|546
1616667930000|2021-03-25 10:25:30|1049||1049||1049||1049||0
1616667940000|2021-03-25 10:25:40|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.6|1048.4|1810
1616667950000|2021-03-25 10:25:50||1048.6||1048.6||1048.6||1048.6|0
1616667960000|2021-03-25 10:26:00|1048.6|1048.4|1048.4|1048|1048.6|1048.4|1048.4|1048|1452
1616667980000|2021-03-25 10:26:20|1048.2|1048.2|1048.4|1048|1048.4|1048.2|1047.4|1047.2|25968
1616668030000|2021-03-25 10:27:10|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.2|1046.8|22273
1616668040000|2021-03-25 10:27:20|1048||1048||1048||1048||0
1616668050000|2021-03-25 10:27:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|0
1616668080000|2021-03-25 10:28:00|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|1796
1616668090000|2021-03-25 10:28:10||1047.6||1047.6||1047.6||1047.6|0
1616668100000|2021-03-25 10:28:20||1047.8||1047.8||1047.8||1047.8|0
1616668110000|2021-03-25 10:28:30|1048.2|1048|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1475
1616668140000|2021-03-25 10:29:00|1048||1048||1048||1048||0
1616668150000|2021-03-25 10:29:10|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|521
1616668160000|2021-03-25 10:29:20|1047.8||1048||1048||1047.8||1191
1616668170000|2021-03-25 10:29:30|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|690
1616668180000|2021-03-25 10:29:40|||||||||94
1616668190000|2021-03-25 10:29:50|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|1605
1616668200000|2021-03-25 10:30:00|1048|1048|1048.4|1048|1048.4|1048.2|1048|1047.8|3879
1616668210000|2021-03-25 10:30:10|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|788
1616668220000|2021-03-25 10:30:20|1047.8||1047.8||1047.8||1047.8||0
1616668230000|2021-03-25 10:30:30|||||||||300
1616668260000|2021-03-25 10:31:00|1048|1047.8|1048.4|1048|1048.4|1048|1048|1047.6|8062
1616668270000|2021-03-25 10:31:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|1654
1616668290000|2021-03-25 10:31:30|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|239
1616668300000|2021-03-25 10:31:40|1047.8|1047.6|1048|1047.6|1048|1047.8|1047.8|1047.6|1884
1616668320000|2021-03-25 10:32:00|1047.8|1047.4|1047.4|1047.2|1047.8|1047.4|1047.4|1047.2|6441
1616668330000|2021-03-25 10:32:10|1047.6|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|1977
1616668340000|2021-03-25 10:32:20|1047.6|1047.2|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|2318
1616668350000|2021-03-25 10:32:30|1047.2|1047|1047.2|1047|1047.6|1047|1047.2|1047|1286
1616668360000|2021-03-25 10:32:40|1047|1046.8|1047|1046.6|1047|1046.8|1046.8|1046.6|3314
1616668370000|2021-03-25 10:32:50|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|1068
1616668380000|2021-03-25 10:33:00|1047||1047||1047||1047||0
1616668390000|2021-03-25 10:33:10|1047.2|1047|1047.2|1047|1047.2|1047|1047.2|1047|0
1616668420000|2021-03-25 10:33:40|1047|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|2695
1616668430000|2021-03-25 10:33:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|800
1616668450000|2021-03-25 10:34:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|3226
1616668460000|2021-03-25 10:34:20|1047.6||1047.6||1047.6||1047.6||0
1616668470000|2021-03-25 10:34:30|1047.8|1047.6|1048.2|1048|1048.2|1048|1047.8|1047.6|1397
1616668480000|2021-03-25 10:34:40|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|177
1616668490000|2021-03-25 10:34:50||1048||1048||1048||1048|0
1616668500000|2021-03-25 10:35:00|1048.4|1048.2|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|3493
1616668510000|2021-03-25 10:35:10|1048.8||1048.6||1048.8||1048.6||0
1616668530000|2021-03-25 10:35:30||1048.4||1048.4||1048.4||1048.4|0
1616668550000|2021-03-25 10:35:50|1048.8|1048.6|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|6653
1616668580000|2021-03-25 10:36:20|1048.6|1048.2|1048.4|1048.2|1048.6|1048.2|1048.4|1048.2|478
1616668590000|2021-03-25 10:36:30|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|1061
1616668600000|2021-03-25 10:36:40|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|2340
1616668610000|2021-03-25 10:36:50|1048||1048.2||1048.2||1048||0
1616668630000|2021-03-25 10:37:10|||||||||400
1616668640000|2021-03-25 10:37:20||1048||1048||1048||1048|0
1616668670000|2021-03-25 10:37:50|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.8|465
1616668690000|2021-03-25 10:38:10|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|1341
1616668700000|2021-03-25 10:38:20||1047.8||1047.8||1047.8||1047.8|654
1616668710000|2021-03-25 10:38:30||1048||1048||1048||1047.8|0
1616668720000|2021-03-25 10:38:40||1047.8||1047.8||1047.8||1047.8|596
1616668750000|2021-03-25 10:39:10|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|692
1616668760000|2021-03-25 10:39:20|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1542
1616668800000|2021-03-25 10:40:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|1738
1616668850000|2021-03-25 10:40:50|1048.2|1047.8|1047.8|1047.6|1048.2|1047.8|1047.8|1047.6|1782
1616668860000|2021-03-25 10:41:00|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|3039
1616668870000|2021-03-25 10:41:10|1048||1048||1048||1048||1032
1616668880000|2021-03-25 10:41:20||1047.8||1047.8||1047.8||1047.8|0
1616668910000|2021-03-25 10:41:50|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1047.8|685
1616668920000|2021-03-25 10:42:00|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|1066
1616668930000|2021-03-25 10:42:10|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|1701
1616668950000|2021-03-25 10:42:30||1047.8||1047.8||1047.8||1047.8|626
1616668960000|2021-03-25 10:42:40|||||||||49
1616668990000|2021-03-25 10:43:10|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|6290
1616669000000|2021-03-25 10:43:20|1048.2|1048.2|1048|1047.6|1048.2|1048.2|1048|1047.6|3638
1616669010000|2021-03-25 10:43:30|1047.8||1047.8||1047.8||1047.8||0
1616669030000|2021-03-25 10:43:50|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1313
1616669040000|2021-03-25 10:44:00|1047.8|1047.2|1047.4|1047|1047.8|1047.4|1047.4|1047|1490
1616669050000|2021-03-25 10:44:10|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|690
1616669060000|2021-03-25 10:44:20|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|672
1616669080000|2021-03-25 10:44:40|1048|1047.6|1048|1047.8|1048|1047.8|1048|1047.6|1202
1616669090000|2021-03-25 10:44:50|1048.2||1048.2||1048.2||1048.2||0
1616669150000|2021-03-25 10:45:50|1048|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|2719
1616669170000|2021-03-25 10:46:10|1047.4|1047.2|1047|1046.8|1047.4|1047.2|1046.8|1046.6|29180
1616669180000|2021-03-25 10:46:20|1046.8|1046.6|1046.8|1046.6|1047|1046.8|1046.8|1046.6|1302
1616669190000|2021-03-25 10:46:30|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|1776
1616669200000|2021-03-25 10:46:40|1046.8|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|2597
1616669250000|2021-03-25 10:47:30|1046.8|1046.4|1047.4|1047|1047.4|1047|1046.8|1046.4|11864
1616669260000|2021-03-25 10:47:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|309
1616669280000|2021-03-25 10:48:00|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1502
1616669290000|2021-03-25 10:48:10|1047|1046.6|1047|1046.8|1047|1046.8|1046.8|1046.6|1247
1616669300000|2021-03-25 10:48:20|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|0
1616669320000|2021-03-25 10:48:40|1046.6|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|195
1616669350000|2021-03-25 10:49:10|1047||1047||1047||1047||1761
1616669360000|2021-03-25 10:49:20|1046.8|1046.4|1046.6|1046.4|1046.8|1046.4|1046.6|1046.4|245
1616669390000|2021-03-25 10:49:50|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1192
1616669400000|2021-03-25 10:50:00|1046.6|1046.4|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|1285
1616669410000|2021-03-25 10:50:10||1046.4||1046.2||1046.4||1046.2|0
1616669470000|2021-03-25 10:51:10|1046.8|1046.6|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|10421
1616669490000|2021-03-25 10:51:30|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.2|1046|960
1616669500000|2021-03-25 10:51:40|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|243
1616669520000|2021-03-25 10:52:00||1046.2||1046||1046.2||1046|1440
1616669550000|2021-03-25 10:52:30|1046.2|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.6|3946
1616669560000|2021-03-25 10:52:40|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|0
1616669570000|2021-03-25 10:52:50|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.6|1952
1616669590000|2021-03-25 10:53:10|1046|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.8|3227
1616669620000|2021-03-25 10:53:40|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|1045.8|1045.6|4432
1616669630000|2021-03-25 10:53:50|||||||||1097
1616669640000|2021-03-25 10:54:00|||||||||2483
1616669650000|2021-03-25 10:54:10|1045.6|1045.4|1045.8|1045.6|1045.8|1045.6|1045.6|1045.4|973
1616669690000|2021-03-25 10:54:50|||||||||1103
1616669700000|2021-03-25 10:55:00|||||||||2723
1616669710000|2021-03-25 10:55:10|1046|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.6|3124
1616669740000|2021-03-25 10:55:40|1045.8||1045.8||1045.8||1045.8||0
1616669760000|2021-03-25 10:56:00|1046||1046||1046||1046||1946
1616669770000|2021-03-25 10:56:10|1046.6|1046.4|1046.4|1046|1046.6|1046.4|1046.2|1046|104459
1616669780000|2021-03-25 10:56:20|1046.6|1046.2|1046.2|1045.8|1046.6|1046.4|1046|1045.8|4106
1616669790000|2021-03-25 10:56:30|1046||1046||1046||1046||0
1616669800000|2021-03-25 10:56:40|1045.8|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|657
1616669840000|2021-03-25 10:57:20|1046|1045.8|1045.6|1045.4|1046|1045.8|1045.6|1045.4|4167
1616669870000|2021-03-25 10:57:50|1045.8||1045.8||1045.8||1045.8||1222
1616669890000|2021-03-25 10:58:10|1045.6||1045.6||1045.6||1045.6||0
1616669930000|2021-03-25 10:58:50|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|869
1616669940000|2021-03-25 10:59:00|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|1429
1616669950000|2021-03-25 10:59:10||1045.2||1045.2||1045.2||1045.2|0
1616669960000|2021-03-25 10:59:20||1045.4||1045.4||1045.4||1045.4|0
1616669970000|2021-03-25 10:59:30||1045.2||1045.2||1045.2||1045.2|0
1616669980000|2021-03-25 10:59:40||1045.4||1045.4||1045.4||1045.4|0
1616669990000|2021-03-25 10:59:50|||||||||236
1616670000000|2021-03-25 11:00:00|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.2|1045|5969
1616670020000|2021-03-25 11:00:20|1045.2|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|714
1616670040000|2021-03-25 11:00:40|1045.6|1045.4|1046|1045.8|1046|1045.8|1045.6|1045.4|9575
1616670050000|2021-03-25 11:00:50|1046.2|1046|1046.6|1046.2|1046.6|1046.2|1046.2|1046|1298
1616670060000|2021-03-25 11:01:00|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|4787
1616670070000|2021-03-25 11:01:10|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.8|1034
1616670090000|2021-03-25 11:01:30|1046.2|1046|1046|1045.8|1046.2|1046|1046|1045.8|3000
1616670100000|2021-03-25 11:01:40|1045.8|1045.6|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|4570
1616670120000|2021-03-25 11:02:00|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|1753
1616670130000|2021-03-25 11:02:10|1045|1044.8|1045|1044.6|1045|1044.8|1044.2|1044|11858
1616670140000|2021-03-25 11:02:20|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|0
1616670150000|2021-03-25 11:02:30|1045|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|1126
1616670160000|2021-03-25 11:02:40||1044.8||1044.6||1044.8||1044.6|0
1616670170000|2021-03-25 11:02:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|198
1616670210000|2021-03-25 11:03:30|1044.2|1044|1044|1043.6|1044.2|1044|1043.8|1043.6|5620
1616670230000|2021-03-25 11:03:50|1044.2|1043.8|1044.2|1044|1044.4|1044.2|1044.2|1043.8|8343
1616670250000|2021-03-25 11:04:10|1044|1043.8|1044|1043.6|1044.6|1044.4|1044|1043.6|18941
1616670260000|2021-03-25 11:04:20|1043.8||1043.8||1043.8||1043.8||0
1616670300000|2021-03-25 11:05:00|1043.6|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|3982
1616670310000|2021-03-25 11:05:10|1043.2|1042.8|1043|1042.8|1043.2|1043|1043|1042.8|1268
1616670330000|2021-03-25 11:05:30|1043.2|1043|1043.4|1043|1043.4|1043.2|1043.2|1043|6298
1616670380000|2021-03-25 11:06:20|1043.2|1043.2|1042.8|1042.4|1043.2|1043.2|1042.8|1042.4|1723
1616670390000|2021-03-25 11:06:30|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|275
1616670400000|2021-03-25 11:06:40|1042.6||1042.6||1042.6||1042.6||0
1616670410000|2021-03-25 11:06:50|1042.8|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|2436
1616670420000|2021-03-25 11:07:00|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|775
1616670430000|2021-03-25 11:07:10|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|2818
1616670440000|2021-03-25 11:07:20|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.4|1043|0
1616670460000|2021-03-25 11:07:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043|1982
1616670470000|2021-03-25 11:07:50|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.8|154
1616670490000|2021-03-25 11:08:10|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|2263
1616670520000|2021-03-25 11:08:40|1043||1043||1043||1043||0
1616670550000|2021-03-25 11:09:10|1042.8|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.6|5502
1616670570000|2021-03-25 11:09:30|1042.6|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|2400
1616670580000|2021-03-25 11:09:40||1042.8||1042.8||1042.8||1042.6|2198
1616670600000|2021-03-25 11:10:00|1043.2|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1043|2319
1616670630000|2021-03-25 11:10:30|1043.2|1043|1043.2|1043|1043.4|1043.2|1043|1042.8|6596
1616670640000|2021-03-25 11:10:40|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|2490
1616670650000|2021-03-25 11:10:50||1043.2||1043.2||1043.2||1043.2|0
1616670670000|2021-03-25 11:11:10||1043||1043||1043||1043|0
1616670680000|2021-03-25 11:11:20|1043.2|1042.8|1043.4|1043.2|1043.4|1043.2|1043|1042.8|20198
1616670690000|2021-03-25 11:11:30|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|541
1616670700000|2021-03-25 11:11:40|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|1230
1616670710000|2021-03-25 11:11:50|1044|1043.8|1044|1043.8|1044.6|1044.2|1044|1043.6|8111
1616670720000|2021-03-25 11:12:00|1044.2||1044.2||1044.2||1044.2||347
1616670760000|2021-03-25 11:12:40|1044||1044||1044||1044||0
1616670770000|2021-03-25 11:12:50|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1044|2274
1616670790000|2021-03-25 11:13:10|1044.4|1044.2|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|3576
1616670800000|2021-03-25 11:13:20|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|348
1616670810000|2021-03-25 11:13:30|1044.6||1044.6||1044.6||1044.6||0
1616670820000|2021-03-25 11:13:40|1044.4||1044.4||1044.4||1044.4||0
1616670840000|2021-03-25 11:14:00|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1679
1616670850000|2021-03-25 11:14:10|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|907
1616670910000|2021-03-25 11:15:10|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|379
1616670930000|2021-03-25 11:15:30|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|2675
1616670950000|2021-03-25 11:15:50|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|984
1616670980000|2021-03-25 11:16:20|1044.4|1044|1044|1043.8|1044.4|1044|1044|1043.8|6558
1616670990000|2021-03-25 11:16:30|1044.2||1044.2||1044.2||1044.2||1744
1616671010000|2021-03-25 11:16:50|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|2490
1616671030000|2021-03-25 11:17:10|1044.2||1044.2||1044.2||1044.2||0
1616671060000|2021-03-25 11:17:40|1044.4|1044.2|1045|1044.8|1045|1044.8|1044.4|1044.2|5446
1616671070000|2021-03-25 11:17:50|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.4|1044.2|4924
1616671090000|2021-03-25 11:18:10|1044.4|1044|1044|1043.8|1044.4|1044|1044|1043.8|2302
1616671100000|2021-03-25 11:18:20|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|72
1616671110000|2021-03-25 11:18:30||1044||1043.8||1044||1043.8|500
1616671150000|2021-03-25 11:19:10|1044||1044||1044||1044||0
1616671160000|2021-03-25 11:19:20|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|205
1616671170000|2021-03-25 11:19:30|1044||1044||1044||1044||0
1616671180000|2021-03-25 11:19:40||1043.8||1043.8||1043.8||1043.8|0
1616671190000|2021-03-25 11:19:50|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|5805
1616671200000|2021-03-25 11:20:00|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|757
1616671220000|2021-03-25 11:20:20|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|797
1616671230000|2021-03-25 11:20:30|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1044|739
1616671240000|2021-03-25 11:20:40|1044.4|1044.2|1044.6|1044|1044.6|1044.4|1044.4|1044|3066
1616671250000|2021-03-25 11:20:50|1044.4||1044.4||1044.4||1044.4||0
1616671270000|2021-03-25 11:21:10|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|1915
1616671280000|2021-03-25 11:21:20||1044.2||1044.2||1044.2||1044.2|1500
1616671300000|2021-03-25 11:21:40|1044.4|1044.4|1044|1043.8|1044.4|1044.4|1044|1043.8|16261
1616671320000|2021-03-25 11:22:00|1044.2|1044|1044.4|1044|1044.4|1044.2|1044.2|1043.8|3752
1616671330000|2021-03-25 11:22:10|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|169
1616671340000|2021-03-25 11:22:20|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|858
1616671370000|2021-03-25 11:22:50|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|726
1616671390000|2021-03-25 11:23:10|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|200
1616671410000|2021-03-25 11:23:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|2185
1616671430000|2021-03-25 11:23:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|250
1616671450000|2021-03-25 11:24:10|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|1386
1616671470000|2021-03-25 11:24:30|1044.8|1044.4|1044.4|1044|1045|1044.6|1044.2|1044|4492
1616671480000|2021-03-25 11:24:40|1044.2|1043.8|1043.8|1043.4|1044.2|1044|1043.8|1043.4|4999
1616671490000|2021-03-25 11:24:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|2656
1616671500000|2021-03-25 11:25:00|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|1500
1616671530000|2021-03-25 11:25:30||1043.2||1043.2||1043.2||1043.2|0
1616671540000|2021-03-25 11:25:40|1043.2|1043|1042.4|1042.2|1043.2|1043|1042.4|1042.2|29943
1616671550000|2021-03-25 11:25:50|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|3036
1616671560000|2021-03-25 11:26:00|1042.2|1042|1041.8|1041.4|1042.2|1042|1041.6|1041.4|8680
1616671570000|2021-03-25 11:26:10|1042|1041.6|1042|1041.4|1042|1041.8|1041.6|1041.2|5588
1616671580000|2021-03-25 11:26:20|1041.8|1041.6|1041.4|1041|1041.8|1041.6|1041.2|1041|1285
1616671600000|2021-03-25 11:26:40||1041.2||1041||1041.2||1041|0
1616671610000|2021-03-25 11:26:50|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|692
1616671620000|2021-03-25 11:27:00|1041.2|1041.2|1041|1040.8|1041.2|1041.2|1041|1040.8|2755
1616671630000|2021-03-25 11:27:10|1041.2|1041|1041|1040.8|1041.4|1041|1041|1040.8|4012
1616671640000|2021-03-25 11:27:20|1041.2||1041.2||1041.2||1041.2||1018
1616671650000|2021-03-25 11:27:30|1041.6|1041|1041.2|1040.8|1041.8|1041.6|1041.2|1040.8|15925
1616671660000|2021-03-25 11:27:40||1041||1041||1041||1041|0
1616671670000|2021-03-25 11:27:50|1041.4|1040.8|1041.8|1041.4|1041.8|1041.4|1041.4|1040.8|3078
1616671680000|2021-03-25 11:28:00|1042|1041.6|1042.4|1042|1042.8|1042.6|1042|1041.6|18748
1616671690000|2021-03-25 11:28:10|1042.6||1042.2||1042.6||1042.2||0
1616671720000|2021-03-25 11:28:40|1042.4||1042.4||1042.4||1042.4||561
1616671730000|2021-03-25 11:28:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1743
1616671760000|2021-03-25 11:29:20|1042|1041.8|1042.6|1042.4|1042.6|1042.4|1042|1041.8|21000
1616671770000|2021-03-25 11:29:30|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042.2|613
1616671780000|2021-03-25 11:29:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1042|225
1616671790000|2021-03-25 11:29:50|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|3733
1616671800000|2021-03-25 11:30:00|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.2|1041|6173
1616671810000|2021-03-25 11:30:10|1041.2|1041.2|1041.2|1040.8|1041.4|1041.2|1041|1040.8|2940
1616671820000|2021-03-25 11:30:20|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.6|1572
1616671830000|2021-03-25 11:30:30|1040.6|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.2|1298
1616671840000|2021-03-25 11:30:40|1041|1040.4|1040.6|1040.2|1041|1040.8|1040.4|1040.2|13705
1616671850000|2021-03-25 11:30:50|1040.8|1040.4|1040.2|1040|1040.8|1040.4|1039.8|1039.4|65584
1616671860000|2021-03-25 11:31:00|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1039.6|1039.2|20480
1616671870000|2021-03-25 11:31:10|1040|1039.4|1040.4|1040.2|1040.4|1040.2|1039.6|1039.2|4406
1616671880000|2021-03-25 11:31:20|1040|1040|1040.8|1040.4|1040.8|1040.4|1040|1039.8|10055
1616671890000|2021-03-25 11:31:30|1040.6|1040.2|1040.8|1040.4|1040.8|1040.6|1040.6|1040|2886
1616671900000|2021-03-25 11:31:40|1040.6|1040.2|1040|1039.6|1040.6|1040.2|1040|1039.6|7723
1616671910000|2021-03-25 11:31:50|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.2|3444
1616671920000|2021-03-25 11:32:00|1040|1039.6|1040.2|1039.8|1040.4|1040|1040|1039.4|6115
1616671930000|2021-03-25 11:32:10|1040.4|1040|1040.8|1040.4|1040.8|1040.6|1040.2|1040|7864
1616671940000|2021-03-25 11:32:20|1040.4|1040.6|1040.4|1040.2|1040.8|1040.6|1040.4|1040.2|3624
1616671950000|2021-03-25 11:32:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|8276
1616671960000|2021-03-25 11:32:40|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.2|1040|13402
1616671970000|2021-03-25 11:32:50|1040.2|1040|1040|1039.6|1040.4|1040|1040|1039.6|8921
1616671980000|2021-03-25 11:33:00|1039.8|1039.8|1040.4|1040|1040.4|1040|1039.8|1039.6|2524
1616671990000|2021-03-25 11:33:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|3484
1616672000000|2021-03-25 11:33:20|1040|1039.6|1040.2|1039.8|1040.2|1040|1040|1039.6|5743
1616672010000|2021-03-25 11:33:30|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1039.8|1039.6|785
1616672030000|2021-03-25 11:33:50||1040.4||1040.4||1040.4||1040.4|0
1616672040000|2021-03-25 11:34:00|1040.2|1040|1040.8|1040.4|1041.2|1040.8|1040.2|1040|28988
1616672050000|2021-03-25 11:34:10|1040.6|1040.6|1041.2|1041|1041.2|1041|1040.6|1040.6|1365
1616672060000|2021-03-25 11:34:20|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|0
1616672070000|2021-03-25 11:34:30|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1040.8|900
1616672090000|2021-03-25 11:34:50|1041|1040.8|1040.6|1040.2|1041|1040.8|1040.4|1039.8|4934
1616672100000|2021-03-25 11:35:00|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.4|1039.8|0
1616672110000|2021-03-25 11:35:10|1040.2|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|2595
1616672120000|2021-03-25 11:35:20|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|2344
1616672130000|2021-03-25 11:35:30|1039.4|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039|2681
1616672140000|2021-03-25 11:35:40|1039.6|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|500
1616672150000|2021-03-25 11:35:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|14885
1616672160000|2021-03-25 11:36:00|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|2405
1616672170000|2021-03-25 11:36:10|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1039.2|3240
1616672180000|2021-03-25 11:36:20|1039.4|1039.4|1040.4|1040|1040.4|1040|1039.4|1039.2|2688
1616672190000|2021-03-25 11:36:30|1040.6|1039.8|1039.8|1039.4|1040.6|1039.8|1039.8|1039.4|1584
1616672200000|2021-03-25 11:36:40|1039.6|1039.2|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|500
1616672210000|2021-03-25 11:36:50|1039.8|1039.4|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|1614
1616672220000|2021-03-25 11:37:00|1040|1039.6|1040.4|1039.8|1040.4|1039.8|1039.8|1039.6|1565
1616672230000|2021-03-25 11:37:10|1040.6|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|0
1616672240000|2021-03-25 11:37:20|1040.6|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040|1279
1616672250000|2021-03-25 11:37:30|1040.6|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.2|491
1616672260000|2021-03-25 11:37:40|1040.8|1040.2|1040.6|1040.2|1041|1040.8|1040.6|1040.2|2882
1616672270000|2021-03-25 11:37:50|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|1571
1616672280000|2021-03-25 11:38:00|1040.8|1040.4|1040.8|1040.2|1041|1040.6|1040.6|1040.2|877
1616672290000|2021-03-25 11:38:10||1040.4||1040.2||1040.6||1040.2|1923
1616672300000|2021-03-25 11:38:20|1040.6|1040|1040.4|1040|1040.6|1040|1040.4|1040|0
1616672310000|2021-03-25 11:38:30|1040.2||1040.6||1040.6||1040.2||491
1616672320000|2021-03-25 11:38:40|1040.4|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|636
1616672340000|2021-03-25 11:39:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|2785
1616672350000|2021-03-25 11:39:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|850
1616672360000|2021-03-25 11:39:20|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|1552
1616672370000|2021-03-25 11:39:30|1040.2|1040|1040.6|1040|1040.6|1040.2|1040.2|1039.8|4367
1616672380000|2021-03-25 11:39:40|1040.4|1040.2|1040.4|1039.8|1040.6|1040.2|1040.4|1039.8|500
1616672390000|2021-03-25 11:39:50|1040.6|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1616672400000|2021-03-25 11:40:00|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.6|605
1616672410000|2021-03-25 11:40:10|1040.2|1039.6|1040|1039.6|1040.2|1039.6|1040|1039.6|0
1616672420000|2021-03-25 11:40:20|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|600
1616672430000|2021-03-25 11:40:30|1039.6|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1
1616672440000|2021-03-25 11:40:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1616672450000|2021-03-25 11:40:50|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.6|1039.4|218
1616672460000|2021-03-25 11:41:00|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.2|1039|17971
1616672470000|2021-03-25 11:41:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.2|331
1616672480000|2021-03-25 11:41:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|192
1616672490000|2021-03-25 11:41:30|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1436
1616672500000|2021-03-25 11:41:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1616672510000|2021-03-25 11:41:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1616672520000|2021-03-25 11:42:00|1039.6|1039.2|1039.6|1039.4|1039.8|1039.6|1039.4|1039|7263
1616672530000|2021-03-25 11:42:10|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|2550
1616672540000|2021-03-25 11:42:20||1039.6||1039.6||1039.6||1039.6|834
1616672550000|2021-03-25 11:42:30|1040.2|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|1112
1616672560000|2021-03-25 11:42:40|1040.4||1040.4||1040.4||1040.4||0
1616672570000|2021-03-25 11:42:50|1040|1039.8|1039.8|1039.4|1040|1039.8|1039.6|1039.2|6047
1616672590000|2021-03-25 11:43:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|1038
1616672600000|2021-03-25 11:43:20|1039.4|1039|1039.2|1038.8|1039.4|1039|1038.6|1038|17760
1616672610000|2021-03-25 11:43:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|0
1616672620000|2021-03-25 11:43:40||1038.8||1038.6||1038.8||1038.6|0
1616672630000|2021-03-25 11:43:50|1039.2|1038.8|1039.6|1039.2|1039.6|1039.4|1039.2|1038.8|3978
1616672640000|2021-03-25 11:44:00|1039.4|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|1998
1616672650000|2021-03-25 11:44:10|1039|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.2|3532
1616672660000|2021-03-25 11:44:20|1038.8|1038.6|1038.6|1038.2|1039.2|1038.6|1038.6|1038.2|9988
1616672670000|2021-03-25 11:44:30|1038.4|1038|1038.4|1038|1038.4|1038.2|1038|1037.6|1873
1616672680000|2021-03-25 11:44:40|1038.6|1038.2|1038.4|1038|1038.8|1038.4|1038.2|1037.8|0
1616672690000|2021-03-25 11:44:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1616672700000|2021-03-25 11:45:00|1038|1037.6|1038.2|1037.6|1038.2|1037.6|1037.6|1037.4|1538
1616672710000|2021-03-25 11:45:10|1038|1037.4|1037.4|1037|1038|1037.4|1037.4|1037|5428
1616672720000|2021-03-25 11:45:20|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|2074
1616672730000|2021-03-25 11:45:30|1037.6|1037.2|1037.8|1037.4|1038|1037.4|1037.4|1037.2|2549
1616672740000|2021-03-25 11:45:40|1037.4|1037.2|1037.6|1037.2|1037.6|1037.4|1037|1036.6|12280
1616672750000|2021-03-25 11:45:50|1037.8|1037.6|1037.8|1037.2|1037.8|1037.6|1037.8|1037.2|3000
1616672760000|2021-03-25 11:46:00|1037.6|1037|1037.4|1036.8|1037.8|1037.4|1037.4|1036.8|4986
1616672780000|2021-03-25 11:46:20|1037.6|1037|1037.6|1037.2|1037.6|1037.4|1037.6|1037|0
1616672790000|2021-03-25 11:46:30|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|0
1616672800000|2021-03-25 11:46:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1616672810000|2021-03-25 11:46:50|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1037|2602
1616672820000|2021-03-25 11:47:00||1037.2||1037.4||1037.4||1037.2|0
1616672830000|2021-03-25 11:47:10|1037.4|1037.2|1038|1037.6|1038|1037.6|1037.4|1037.2|1525
1616672840000|2021-03-25 11:47:20|1038.2|1037.8|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|881
1616672850000|2021-03-25 11:47:30|1037.8||1037.8||1037.8||1037.6||0
1616672860000|2021-03-25 11:47:40|1037.6|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|435
1616672870000|2021-03-25 11:47:50|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|2573
1616672880000|2021-03-25 11:48:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|3531
1616672890000|2021-03-25 11:48:10|1038|1037.6|1038|1037.4|1038|1037.6|1038|1037.4|0
1616672900000|2021-03-25 11:48:20|1038.2|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|6393
1616672910000|2021-03-25 11:48:30|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.6|500
1616672920000|2021-03-25 11:48:40|1038.6|1038.2|1037.6|1037.2|1038.6|1038.4|1037.6|1037.2|7900
1616672930000|2021-03-25 11:48:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.2|0
1616672940000|2021-03-25 11:49:00|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.4|1037|1671
1616672950000|2021-03-25 11:49:10|1037.4||1037.4||1037.6||1037.4||5
1616672960000|2021-03-25 11:49:20|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1583
1616672980000|2021-03-25 11:49:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1616672990000|2021-03-25 11:49:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|789
1616673000000|2021-03-25 11:50:00|1037.6|1037.2|1037.8|1037.2|1037.8|1037.6|1037.6|1037.2|1445
1616673010000|2021-03-25 11:50:10||1037.4||1037.2||1037.4||1037.2|0
1616673020000|2021-03-25 11:50:20|1037.6|1037|1037.4|1037.2|1037.6|1037.2|1037.4|1037|0
1616673030000|2021-03-25 11:50:30|1037.6|1037.4|1037.2|1037|1037.6|1037.4|1037.2|1037|2842
1616673040000|2021-03-25 11:50:40|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|828
1616673050000|2021-03-25 11:50:50|1036.8|1036.4|1037|1036.8|1037|1036.8|1036.6|1036.4|3003
1616673060000|2021-03-25 11:51:00|1037.2|1036.6|1037.2|1036.8|1037.4|1037|1037|1036.6|6916
1616673070000|2021-03-25 11:51:10|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|207
1616673080000|2021-03-25 11:51:20|1037.6|1037.2|1037.4|1036.8|1037.6|1037.4|1037.4|1036.8|1093
1616673090000|2021-03-25 11:51:30|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1616673100000|2021-03-25 11:51:40|1037.6|1037.4|1038|1037.6|1038.2|1037.8|1037.6|1037.4|35452
1616673110000|2021-03-25 11:51:50|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|2316
1616673120000|2021-03-25 11:52:00|1038|1037.6|1036.4|1036|1038|1037.6|1036.2|1036|33760
1616673130000|2021-03-25 11:52:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|500
1616673140000|2021-03-25 11:52:20|1036.2|1035.8|1035.6|1035.2|1036.2|1035.8|1035.2|1035|12686
1616673150000|2021-03-25 11:52:30|1035.4|1035|1035.4|1034.8|1035.6|1035|1034.4|1034|42577
1616673160000|2021-03-25 11:52:40|1035.6|1035|1035.2|1034.8|1036|1035.6|1035|1034.8|4088
1616673170000|2021-03-25 11:52:50|1035|1035|1035.6|1035.2|1035.6|1035.2|1035|1035|500
1616673180000|2021-03-25 11:53:00|1035.8|1035|1035.6|1035|1036.2|1035.8|1035.4|1035|5370
1616673190000|2021-03-25 11:53:10|1035.4|1035.2|1035.4|1034.8|1035.8|1035.2|1035.2|1034.8|0
1616673200000|2021-03-25 11:53:20|1035.2|1035|1035.2|1034.8|1035.2|1035|1034.6|1034.2|3061
1616673210000|2021-03-25 11:53:30|1035|1034.6|1035.4|1035|1035.4|1035|1034.8|1034.4|0
1616673220000|2021-03-25 11:53:40|1035.2|1034.8|1035|1034.4|1035.4|1035|1034.8|1034.4|194
1616673230000|2021-03-25 11:53:50|1034.6|1034.6|1035|1034.6|1035.2|1034.6|1034.6|1034.6|2320
1616673240000|2021-03-25 11:54:00|1035.2|1034.4|1035|1034.6|1035.2|1034.8|1034.8|1034.4|2888
1616673250000|2021-03-25 11:54:10|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035.2|1034.8|500
1616673260000|2021-03-25 11:54:20|1035.6|1035|1035.8|1035.2|1035.8|1035.4|1035.6|1034.8|1186
1616673270000|2021-03-25 11:54:30|1036|1035.4|1036|1035.6|1036.4|1035.8|1036|1035.4|500
1616673280000|2021-03-25 11:54:40|1036.2|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|756
1616673290000|2021-03-25 11:54:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1616673300000|2021-03-25 11:55:00|1036.4|1036|1036.6|1036.4|1036.6|1036.4|1036.4|1036|6
1616673310000|2021-03-25 11:55:10|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1360
1616673320000|2021-03-25 11:55:20|1037|1036.6|1037.6|1037.2|1037.6|1037.2|1037|1036.6|493
1616673330000|2021-03-25 11:55:30|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|26538
1616673340000|2021-03-25 11:55:40|1037.6|1037.2|1037.2|1036.8|1037.8|1037.2|1037.2|1036.8|8034
1616673350000|2021-03-25 11:55:50|1037.4|1036.6|1036.6|1036.2|1037.4|1036.8|1036.6|1036.2|1315
1616673360000|2021-03-25 11:56:00|1036.4|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|500
1616673370000|2021-03-25 11:56:10||1036||1036||1036||1035.8|0
1616673380000|2021-03-25 11:56:20|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036|623
1616673390000|2021-03-25 11:56:30|1036.8|1036.2|1036.8|1036.4|1036.8|1036.6|1036.8|1036.2|1324
1616673400000|2021-03-25 11:56:40|1037|1036.6|1037.2|1036.8|1037.4|1036.8|1037|1036.6|500
1616673410000|2021-03-25 11:56:50|1037|1036.6|1037.2|1036.6|1037.2|1036.6|1036.8|1036.4|2758
1616673420000|2021-03-25 11:57:00|1037|1036.8|1037.2|1036.8|1037.2|1037|1036.8|1036.6|7556
1616673430000|2021-03-25 11:57:10||1037||1037||1037||1037|929
1616673440000|2021-03-25 11:57:20|1037.4|1037.2|1038.2|1037.8|1038.4|1037.8|1037.4|1037.2|3085
1616673450000|2021-03-25 11:57:30|1038|1037.6|1037.8|1037.4|1038|1037.8|1037.6|1037.4|1849
1616673460000|2021-03-25 11:57:40|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|6708
1616673470000|2021-03-25 11:57:50|1037.4|1037.2|1037.2|1036.8|1037.6|1037.4|1037.2|1036.8|1666
1616673480000|2021-03-25 11:58:00|1037|1037|1037.4|1037|1037.4|1037|1037|1037|4046
1616673490000|2021-03-25 11:58:10|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|5271
1616673500000|2021-03-25 11:58:20|1036.8|1036.6|1037|1036.8|1037.2|1037|1036.8|1036.6|3976
1616673510000|2021-03-25 11:58:30|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|20000
1616673520000|2021-03-25 11:58:40|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|3544
1616673530000|2021-03-25 11:58:50|1037|1037|1037|1036.6|1037|1037|1036.8|1036.6|4570
1616673540000|2021-03-25 11:59:00|1036.8||1036.8||1037||1036.8||300
1616673550000|2021-03-25 11:59:10|1036.6|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|15237
1616673560000|2021-03-25 11:59:20|1036.4|1036.4|1036.4|1036.2|1036.4|1036.4|1036.4|1036.2|1200
1616673570000|2021-03-25 11:59:30|||||||||2214
1616673580000|2021-03-25 11:59:40|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|8655
1616673590000|2021-03-25 11:59:50|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036|3024
1616673600000|2021-03-25 12:00:00|1036.8||1036.8||1036.8||1036.8||0
1616673740000|2021-03-25 12:02:20|1037.2|1034.4|1035.2|1034.8|1037.2|1035.8|1035|1034.4|33794
1616673750000|2021-03-25 12:02:30|1035.4|1035|1035.6|1035.4|1036.6|1036.2|1035.2|1035|9173
1616673760000|2021-03-25 12:02:40|1035.4|1035.2|1034.8|1034.6|1035.4|1035.2|1034.6|1034.2|3074
1616673770000|2021-03-25 12:02:50|1035.2|1035|1035.8|1035.4|1036|1035.6|1035|1034.6|19701
1616673780000|2021-03-25 12:03:00|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|679
1616673790000|2021-03-25 12:03:10|1035.6|1035.2|1035.6|1035|1035.6|1035.4|1035.4|1035|1519
1616673800000|2021-03-25 12:03:20|1035.4|1034.8|1035|1034.6|1035.4|1034.8|1034.8|1034.4|1821
1616673810000|2021-03-25 12:03:30|1035.2|1034.8|1034.8|1034.4|1035.4|1035|1034.8|1034.4|3772
1616673820000|2021-03-25 12:03:40|1035|1034.6|1035.8|1035.4|1035.8|1035.4|1035|1034.6|3599
1616673830000|2021-03-25 12:03:50|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1035.8|1035.6|1138
1616673840000|2021-03-25 12:04:00|1036.2|1035.6|1035.6|1035.2|1036.2|1035.6|1035.6|1035|1944
1616673850000|2021-03-25 12:04:10|1035.4|1035|1035.6|1035|1035.6|1035|1035.2|1034.8|2651
1616673860000|2021-03-25 12:04:20|1035.4|1034.8|1035.2|1035|1035.6|1035.2|1034.8|1034.6|3392
1616673870000|2021-03-25 12:04:30|1035.4|1035.2|1035|1034.4|1035.4|1035.2|1035|1034.4|1407
1616673880000|2021-03-25 12:04:40|1034.8|1034.6|1034.6|1034|1034.8|1034.6|1034.6|1034|1933
1616673890000|2021-03-25 12:04:50|1034.4||1034.4||1034.4||1034.2||0
1616673900000|2021-03-25 12:05:00|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|4745
1616673910000|2021-03-25 12:05:10|1033.4|1033.2|1034|1033.4|1034|1033.4|1033.4|1033|2260
1616673920000|2021-03-25 12:05:20|1033.8|1033.6|1034|1033.6|1034.6|1034.2|1033.8|1033.6|7958
1616673930000|2021-03-25 12:05:30|1034.2|1033.4|1034|1033.6|1034.2|1033.8|1034|1033.4|0
1616673940000|2021-03-25 12:05:40|1034.2|1033.4|1034.4|1034|1034.4|1034|1034.2|1033.4|1551
1616673950000|2021-03-25 12:05:50|1034.2|1033.8|1035|1034.6|1035|1034.6|1034|1033.8|4348
1616673960000|2021-03-25 12:06:00|1035.2|1034.8|1035.4|1035.2|1035.8|1035.4|1035.2|1034.8|1836
1616673970000|2021-03-25 12:06:10|1035.6|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|1355
1616673980000|2021-03-25 12:06:20|1036|1035.6|1036.2|1036|1036.4|1036|1036|1035.6|1652
1616673990000|2021-03-25 12:06:30|1036|1035.8|1036.2|1035.8|1036.2|1036|1036|1035.8|1258
1616674000000|2021-03-25 12:06:40|1036|1035.6|1036.2|1035.8|1036.2|1036|1036|1035.6|1284
1616674010000|2021-03-25 12:06:50|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1999
1616674020000|2021-03-25 12:07:00|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|0
1616674030000|2021-03-25 12:07:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1035.8|428
1616674040000|2021-03-25 12:07:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.4|275
1616674050000|2021-03-25 12:07:30||1035.4||1035.4||1035.4||1035.4|0
1616674060000|2021-03-25 12:07:40|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|500
1616674070000|2021-03-25 12:07:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|1204
1616674080000|2021-03-25 12:08:00|1035.6|1035.6|1036.4|1036|1036.4|1036|1035.6|1035.6|3983
1616674110000|2021-03-25 12:08:30|1036.6|1036.4|1036.6|1036.4|1037|1036.8|1036.4|1036.2|17142
1616674120000|2021-03-25 12:08:40||1036.2||1036.2||1036.4||1036.2|522
1616674130000|2021-03-25 12:08:50|1036.4|1036|1036|1035.6|1036.4|1036.2|1036|1035.6|4028
1616674140000|2021-03-25 12:09:00|1035.8|1035.4|1035.8|1035.4|1036|1035.8|1035.8|1035.4|1532
1616674150000|2021-03-25 12:09:10|1035.6||1035.8||1035.8||1035.6||823
1616674160000|2021-03-25 12:09:20|1036|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|1033
1616674170000|2021-03-25 12:09:30|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|2
1616674180000|2021-03-25 12:09:40|1036.6|1036.2|1037.2|1036.8|1037.2|1036.8|1036.6|1036.2|1507
1616674190000|2021-03-25 12:09:50|1037||1037.2||1037.2||1037||0
1616674210000|2021-03-25 12:10:10|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|475
1616674220000|2021-03-25 12:10:20|1037.2|1036.8|1037|1036.6|1037.4|1037|1036.8|1036.6|1903
1616674230000|2021-03-25 12:10:30|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1616674250000|2021-03-25 12:10:50|1036.6|1036.2|1037.2|1036.6|1037.2|1036.8|1036.4|1036|4895
1616674260000|2021-03-25 12:11:00|1037|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.4|0
1616674270000|2021-03-25 12:11:10|1037.2|1036.8|1037.8|1037.4|1037.8|1037.6|1037.2|1036.8|697
1616674280000|2021-03-25 12:11:20|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|192
1616674290000|2021-03-25 12:11:30|1037.6|1037.2|1038.2|1037.8|1038.4|1037.8|1037.6|1037.2|4389
1616674300000|2021-03-25 12:11:40|1038|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|392
1616674310000|2021-03-25 12:11:50|1038.2||1037.8||1038.2||1037.8||0
1616674320000|2021-03-25 12:12:00|1038|1037.8|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|611
1616674330000|2021-03-25 12:12:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|0
1616674340000|2021-03-25 12:12:20||1037.6||1037.8||1037.8||1037.6|0
1616674350000|2021-03-25 12:12:30|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.2|1038|522
1616674360000|2021-03-25 12:12:40|1039|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.4|1100
1616674370000|2021-03-25 12:12:50|1038.8|1038.2|1038.4|1038.2|1038.8|1038.4|1038.4|1038.2|1914
1616674380000|2021-03-25 12:13:00|1038.2|1038|1038.6|1038|1038.6|1038.2|1038.2|1038|2937
1616674390000|2021-03-25 12:13:10|1038.8|1038.2|1038.8|1038.4|1039|1038.4|1038.8|1038.2|461
1616674400000|2021-03-25 12:13:20|1038.6|1038.2|1036.8|1036.2|1038.6|1038.2|1036.6|1036.2|26380
1616674410000|2021-03-25 12:13:30|1037|1036.4|1036.8|1036.4|1037|1036.8|1036.8|1036.4|2294
1616674420000|2021-03-25 12:13:40|1036.6|1036.6|1037|1036.6|1037|1036.6|1036.6|1036.4|2868
1616674430000|2021-03-25 12:13:50||1036.4||1036.6||1036.6||1036.4|0
1616674440000|2021-03-25 12:14:00|1036.8|1036.4|1037.4|1036.8|1037.4|1037|1036.8|1036.4|3611
1616674450000|2021-03-25 12:14:10|1037.2|1036.6|1036.6|1036.2|1037.4|1037|1036.4|1036.2|8081
1616674460000|2021-03-25 12:14:20|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|0
1616674470000|2021-03-25 12:14:30|1037|1036.4|1036.8|1036.2|1037.2|1036.8|1036.8|1036.2|1059
1616674480000|2021-03-25 12:14:40|1037|1036.4|1036.8|1036.4|1037.2|1036.6|1036.8|1036.4|193
1616674490000|2021-03-25 12:14:50|1037|1036.2|1037|1036.8|1037|1036.8|1036.8|1036.2|9195
1616674500000|2021-03-25 12:15:00|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.4|5115
1616674510000|2021-03-25 12:15:10|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|428
1616674520000|2021-03-25 12:15:20|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|1471
1616674530000|2021-03-25 12:15:30|1037.4||1037.4||1037.4||1037.2||0
1616674540000|2021-03-25 12:15:40|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|0
1616674550000|2021-03-25 12:15:50|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|793
1616674560000|2021-03-25 12:16:00|1036.8||1036.6||1036.8||1036.6||0
1616674570000|2021-03-25 12:16:10|1036.4|1036|1036.4|1036|1036.6|1036|1035.8|1035.6|12835
1616674580000|2021-03-25 12:16:20|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|503
1616674590000|2021-03-25 12:16:30|1036.2|1035.8|1035.6|1035.2|1036.2|1035.8|1035.6|1035.2|193
1616674600000|2021-03-25 12:16:40|1035.8|1035.4|1036.6|1036.2|1036.6|1036.2|1035.8|1035.4|50990
1616674610000|2021-03-25 12:16:50|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1616674620000|2021-03-25 12:17:00|1036.8|1036.4|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|4398
1616674630000|2021-03-25 12:17:10|1037|1036.6|1036.8|1036.2|1037|1036.6|1036.6|1036.2|0
1616674640000|2021-03-25 12:17:20|1037|1036.4|1037.2|1036.8|1037.2|1036.8|1037|1036.4|0
1616674650000|2021-03-25 12:17:30|1037.4|1036.6|1036.8|1036.4|1037.4|1036.6|1036.8|1036.4|1296
1616674660000|2021-03-25 12:17:40|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1616674680000|2021-03-25 12:18:00|1036.8||1037||1037||1036.8||0
1616674690000|2021-03-25 12:18:10||1036.8||1036.6||1036.8||1036.6|851
1616674700000|2021-03-25 12:18:20|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1036|1493
1616674710000|2021-03-25 12:18:30|1036.2||1036.2||1036.2||1036.2||0
1616674720000|2021-03-25 12:18:40|1036.4|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|645
1616674730000|2021-03-25 12:18:50|1036.8|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|322
1616674740000|2021-03-25 12:19:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1616674750000|2021-03-25 12:19:10|1036.6|1036.2|1036.8|1036.4|1037|1036.6|1036.4|1036.2|3904
1616674760000|2021-03-25 12:19:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1616674770000|2021-03-25 12:19:30|1036.8|1036.4|1037|1036.6|1037.2|1036.8|1036.8|1036.4|7249
1616674780000|2021-03-25 12:19:40|1037.2||1037||1037.2||1037||0
1616674790000|2021-03-25 12:19:50||1036.8||1036.8||1036.8||1036.8|0
1616674800000|2021-03-25 12:20:00|1037.2|1037|1037.2|1036.6|1037.6|1037|1037|1036.6|1300
1616674810000|2021-03-25 12:20:10|1037|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.6|586
1616674820000|2021-03-25 12:20:20|1037.4|1037|1037.8|1037.4|1038|1037.4|1037.4|1037|2499
1616674830000|2021-03-25 12:20:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037|0
1616674840000|2021-03-25 12:20:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1616674850000|2021-03-25 12:20:50|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|400
1616674860000|2021-03-25 12:21:00|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|1744
1616674880000|2021-03-25 12:21:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1616674890000|2021-03-25 12:21:30|1037|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|183
1616674900000|2021-03-25 12:21:40|1036.8|1036.4|1036.8|1036.6|1036.8|1036.6|1036.8|1036.4|0
1616674910000|2021-03-25 12:21:50|1037|1036.8|1037.4|1037|1037.6|1037.2|1037|1036.8|1222
1616674920000|2021-03-25 12:22:00|1037.6|1037.2|1037.4|1037|1037.8|1037.4|1037.4|1037|0
1616674930000|2021-03-25 12:22:10|1037.6|1037.2|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|60
1616674940000|2021-03-25 12:22:20||1037.2||1037.2||1037.2||1037.2|0
1616674950000|2021-03-25 12:22:30|1037.2|1036.8|1037|1036.6|1037.2|1037|1036.8|1036.6|6544
1616674960000|2021-03-25 12:22:40|1036.8||1037||1037||1036.8||361
1616674970000|2021-03-25 12:22:50|1036.8|1036.8|1037.6|1037.2|1037.6|1037.2|1036.8|1036.8|2177
1616674980000|2021-03-25 12:23:00|1037.4|1037|1036.8|1036.4|1037.4|1037|1036.8|1036.4|236
1616675000000|2021-03-25 12:23:20|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|365
1616675010000|2021-03-25 12:23:30||1036.8||1036.8||1036.8||1036.8|0
1616675020000|2021-03-25 12:23:40|1037.2||1037.2||1037.4||1037.2||1147
1616675040000|2021-03-25 12:24:00|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1616675050000|2021-03-25 12:24:10||1036.8||1036.8||1037||1036.8|128
1616675070000|2021-03-25 12:24:30|1037|1037|1037.2|1037|1037.2|1037|1037|1036.8|192
1616675080000|2021-03-25 12:24:40|1037.4|1037.2|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|1562
1616675090000|2021-03-25 12:24:50|1037||1037.4||1037.4||1037||0
1616675100000|2021-03-25 12:25:00|1037.2|1037|1037.2|1037|1037.2|1037.2|1037.2|1037|0
1616675110000|2021-03-25 12:25:10||1036.8||1036.8||1036.8||1036.8|0
1616675120000|2021-03-25 12:25:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1616675150000|2021-03-25 12:25:50|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|1232
1616675160000|2021-03-25 12:26:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|6524
1616675170000|2021-03-25 12:26:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|830
1616675180000|2021-03-25 12:26:20|1036.6|1036|1036.4|1036.2|1036.6|1036.2|1036.2|1036|4826
1616675200000|2021-03-25 12:26:40|1036.6|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|639
1616675210000|2021-03-25 12:26:50|1036.4|1036|1036.4|1036|1036.6|1036|1036.4|1036|100
1616675220000|2021-03-25 12:27:00|1036.2||1036.4||1036.4||1036.2||492
1616675240000|2021-03-25 12:27:20|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|478
1616675260000|2021-03-25 12:27:40|1035.6||1035.6||1035.6||1035.6||0
1616675270000|2021-03-25 12:27:50|1035.8||1035.8||1035.8||1035.6||1768
1616675280000|2021-03-25 12:28:00|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|10000
1616675290000|2021-03-25 12:28:10|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|241
1616675300000|2021-03-25 12:28:20|1036.4||1036.2||1036.4||1036.2||0
1616675310000|2021-03-25 12:28:30||1035.6||1035.8||1035.8||1035.6|0
1616675320000|2021-03-25 12:28:40||1036||1036||1036||1036|0
1616675330000|2021-03-25 12:28:50|1036.4||1036.4||1036.4||1036.4||233
1616675340000|2021-03-25 12:29:00|1036.2||1036.2||1036.2||1036.2||0
1616675350000|2021-03-25 12:29:10|1036.4|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036.2|3
1616675370000|2021-03-25 12:29:30|1037|1036.6|1036.8|1036.6|1037.2|1036.8|1036.8|1036.6|2689
1616675380000|2021-03-25 12:29:40||1036.4||1036.2||1036.4||1036.2|2399
1616675390000|2021-03-25 12:29:50|1036.6|1036.4|1036.4|1035.6|1036.8|1036.4|1036|1035.6|27188
1616675400000|2021-03-25 12:30:00|1036.2|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|856
1616675410000|2021-03-25 12:30:10|1036.4|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|501
1616675420000|2021-03-25 12:30:20|1036.6|1035.8|1036|1035.8|1036.6|1036|1036|1035.8|1495
1616675430000|2021-03-25 12:30:30|1036.2|1036|1036.4|1036|1036.6|1036.4|1036.2|1036|500
1616675440000|2021-03-25 12:30:40|1036.6|1036.2|1035.6|1035.2|1037.6|1037|1035.6|1035.2|25704
1616675450000|2021-03-25 12:30:50|1035.8|1035.6|1036.4|1036|1036.6|1036.2|1035.6|1035.2|11090
1616675460000|2021-03-25 12:31:00|1036.8|1036.2|1036|1035.4|1036.8|1036.2|1036|1035.4|7246
1616675470000|2021-03-25 12:31:10|1035.8|1035.2|1035.4|1035|1035.8|1035.2|1035.2|1035|1000
1616675480000|2021-03-25 12:31:20|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1035|186
1616675490000|2021-03-25 12:31:30|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|1562
1616675500000|2021-03-25 12:31:40|1035.8|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|346
1616675520000|2021-03-25 12:32:00|1035.8|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|6892
1616675530000|2021-03-25 12:32:10|1036.2|1035.8|1036.2|1035.8|1036.4|1035.8|1036|1035.6|747
1616675540000|2021-03-25 12:32:20|1036|1035.6|1036.4|1035.8|1036.6|1036.2|1036|1035.6|3568
1616675550000|2021-03-25 12:32:30|1036.2||1036.4||1036.4||1036.2||0
1616675570000|2021-03-25 12:32:50|1036.6|1036|1037|1036.6|1037.2|1036.6|1036.6|1036|1855
1616675580000|2021-03-25 12:33:00|1036.8|1036.4|1037.4|1037|1037.4|1037|1036.8|1036.4|0
1616675610000|2021-03-25 12:33:30|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|3145
1616675620000|2021-03-25 12:33:40|1036.6|1036.2|1037|1036.8|1037|1036.8|1036.6|1036|352
1616675630000|2021-03-25 12:33:50|1037.2||1037.4||1037.4||1037.2||435
1616675640000|2021-03-25 12:34:00|1037.2||1037.4||1037.4||1037.2||0
1616675650000|2021-03-25 12:34:10|1037.6|1037|1037.8|1037.2|1037.8|1037.6|1037.6|1037|1128
1616675660000|2021-03-25 12:34:20|1037.6||1037.6||1037.6||1037.4||75
1616675700000|2021-03-25 12:35:00|1037.4|1037|1036.8|1036.2|1037.4|1037.2|1036.6|1036.2|2695
1616675710000|2021-03-25 12:35:10|1036.6||1036.6||1036.8||1036.6||0
1616675720000|2021-03-25 12:35:20|1036.4|1036.4|1036.8|1036.6|1036.8|1036.6|1036.4|1036.4|171
1616675730000|2021-03-25 12:35:30||1036.4||1036.6||1036.6||1036.4|0
1616675740000|2021-03-25 12:35:40|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|395
1616675750000|2021-03-25 12:35:50|1037|1036.6|1036.8|1036.6|1037.4|1037.2|1036.8|1036.4|9758
1616675760000|2021-03-25 12:36:00|1036.6|1036.4|1036.8|1036.6|1036.8|1036.6|1036.6|1036.2|2626
1616675770000|2021-03-25 12:36:10|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|309
1616675780000|2021-03-25 12:36:20|1036.8|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|5000
1616675790000|2021-03-25 12:36:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|150
1616675800000|2021-03-25 12:36:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|327
1616675810000|2021-03-25 12:36:50|1036.4||1036.4||1036.6||1036.4||0
1616675820000|2021-03-25 12:37:00|1036.6|1036|1036.2|1035.8|1036.6|1036|1036|1035.8|3414
1616675830000|2021-03-25 12:37:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1521
1616675850000|2021-03-25 12:37:30|1036||1036.2||1036.2||1036||750
1616675860000|2021-03-25 12:37:40|1036|1035.6|1036|1035.6|1036.2|1036|1035.8|1035.6|11243
1616675870000|2021-03-25 12:37:50|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|2721
1616675880000|2021-03-25 12:38:00|1035.6|1035|1035.6|1035|1035.6|1035.2|1035.6|1035|969
1616675890000|2021-03-25 12:38:10|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035|184
1616675900000|2021-03-25 12:38:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|714
1616675910000|2021-03-25 12:38:30|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|0
1616675920000|2021-03-25 12:38:40|1035.4|1035.4|1035.2|1035|1035.4|1035.4|1035.2|1035|2421
1616675930000|2021-03-25 12:38:50|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|620
1616675940000|2021-03-25 12:39:00|1035.2||1035.2||1035.2||1035.2||0
1616675950000|2021-03-25 12:39:10|1035|1034.8|1035|1034.8|1035|1034.8|1035|1034.8|3410
1616675960000|2021-03-25 12:39:20|1034.8|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|3135
1616675980000|2021-03-25 12:39:40|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|2503
1616675990000|2021-03-25 12:39:50||1034.8||1034.8||1034.8||1034.8|0
1616676000000|2021-03-25 12:40:00|1035.2|1034.6|1035|1034.6|1035.2|1035|1035|1034.6|1991
1616676010000|2021-03-25 12:40:10|1035.2||1035.2||1035.2||1035||0
1616676020000|2021-03-25 12:40:20|1035||1035.2||1035.2||1035||0
1616676030000|2021-03-25 12:40:30||1034.8||1035||1035||1034.8|0
1616676040000|2021-03-25 12:40:40|1035.4|1035.2|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|2024
1616676050000|2021-03-25 12:40:50|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|0
1616676060000|2021-03-25 12:41:00|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1034.8|5974
1616676070000|2021-03-25 12:41:10|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|2916
1616676090000|2021-03-25 12:41:30|1035|1034.6|1034.4|1034|1035|1034.6|1034.4|1034|10424
1616676100000|2021-03-25 12:41:40|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|4180
1616676110000|2021-03-25 12:41:50|1033.8|1033.4|1034|1033.6|1034.2|1034|1033.6|1033.2|5869
1616676120000|2021-03-25 12:42:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.4|3659
1616676130000|2021-03-25 12:42:10|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034|1033.6|4369
1616676140000|2021-03-25 12:42:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|1034
1616676150000|2021-03-25 12:42:30|1034.2|1033.8|1034|1033.4|1034.2|1033.8|1033.6|1033.4|7519
1616676160000|2021-03-25 12:42:40|1033.6|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|2350
1616676170000|2021-03-25 12:42:50||1033.8||1033.8||1033.8||1033.8|0
1616676180000|2021-03-25 12:43:00|1034.2|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1034|2024
1616676190000|2021-03-25 12:43:10|1034.6||1034.6||1034.6||1034.6||0
1616676200000|2021-03-25 12:43:20|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|818
1616676220000|2021-03-25 12:43:40|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.6|1034.2|1596
1616676230000|2021-03-25 12:43:50|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1616676240000|2021-03-25 12:44:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1016
1616676260000|2021-03-25 12:44:20|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.4|1034|3112
1616676270000|2021-03-25 12:44:30|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|620
1616676280000|2021-03-25 12:44:40|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1616676290000|2021-03-25 12:44:50||1033.8||1034||1034||1033.8|0
1616676300000|2021-03-25 12:45:00|1034.2||1034.4||1034.4||1034.2||0
1616676310000|2021-03-25 12:45:10|1034.6|1034.2|1034.4|1034|1034.8|1034.4|1034|1033.8|8962
1616676320000|2021-03-25 12:45:20|1034.2||1034.4||1034.4||1034.2||0
1616676340000|2021-03-25 12:45:40||1034.2||1034.2||1034.2||1034.2|0
1616676350000|2021-03-25 12:45:50|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|216
1616676370000|2021-03-25 12:46:10|1034.2|1034.2|1035|1034.4|1035|1034.6|1034.2|1034.2|3945
1616676380000|2021-03-25 12:46:20|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|0
1616676390000|2021-03-25 12:46:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1616676400000|2021-03-25 12:46:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|973
1616676420000|2021-03-25 12:47:00|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.6|1034|1194
1616676430000|2021-03-25 12:47:10|1034.6||1034.6||1034.8||1034.6||0
1616676440000|2021-03-25 12:47:20|1034.8|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|2925
1616676450000|2021-03-25 12:47:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|236
1616676460000|2021-03-25 12:47:40|1035.2|1035|1035.2|1034.6|1035.2|1035|1035|1034.6|40900
1616676470000|2021-03-25 12:47:50|1035|1034.8|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|0
1616676480000|2021-03-25 12:48:00|1035|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|7902
1616676490000|2021-03-25 12:48:10|1035.4|1035|1034.8|1034.6|1035.4|1035|1034.8|1034.6|3913
1616676500000|2021-03-25 12:48:20|1035|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|568
1616676510000|2021-03-25 12:48:30|1035.4|1035|1035.8|1035.2|1035.8|1035.2|1035.4|1035|744
1616676520000|2021-03-25 12:48:40|1036|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|585
1616676530000|2021-03-25 12:48:50|1036|1035.6|1036|1035.4|1036.2|1035.8|1035.8|1035.4|1268
1616676540000|2021-03-25 12:49:00|1035.6|1035.6|1035.4|1035|1035.6|1035.6|1035.4|1035|6078
1616676560000|2021-03-25 12:49:20||1035.2||1035||1035.2||1035|1000
1616676580000|2021-03-25 12:49:40|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|0
1616676590000|2021-03-25 12:49:50|1035.4|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|2398
1616676600000|2021-03-25 12:50:00|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|934
1616676620000|2021-03-25 12:50:20|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.4|1034.2|13571
1616676640000|2021-03-25 12:50:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|368
1616676650000|2021-03-25 12:50:50|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.4|0
1616676660000|2021-03-25 12:51:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|550
1616676670000|2021-03-25 12:51:10|1035||1035||1035||1035||0
1616676680000|2021-03-25 12:51:20|1034.8||1034.8||1035||1034.8||0
1616676690000|2021-03-25 12:51:30|1035|1034.6|1035|1034.4|1035|1034.6|1034.8|1034.4|1100
1616676700000|2021-03-25 12:51:40|1034.8|1034.2|1035|1034.6|1035|1034.6|1034.4|1034.2|2428
1616676710000|2021-03-25 12:51:50|1034.8||1034.8||1034.8||1034.8||0
1616676720000|2021-03-25 12:52:00|1035||1035||1035||1035||1159
1616676730000|2021-03-25 12:52:10|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|1248
1616676740000|2021-03-25 12:52:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1616676750000|2021-03-25 12:52:30|1035.2|1034.8|1035.4|1035.2|1035.6|1035.2|1035|1034.8|3837
1616676760000|2021-03-25 12:52:40||1035||1035||1035||1035|4963
1616676770000|2021-03-25 12:52:50||1034.8||1034.8||1034.8||1034.8|0
1616676780000|2021-03-25 12:53:00|1035.6|1035|1035.6|1035.4|1035.8|1035.4|1035.6|1035|905
1616676790000|2021-03-25 12:53:10|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|1692
1616676800000|2021-03-25 12:53:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|582
1616676810000|2021-03-25 12:53:30|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.6|1
1616676820000|2021-03-25 12:53:40||1035.6||1035.6||1035.6||1035.6|499
1616676830000|2021-03-25 12:53:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1616676850000|2021-03-25 12:54:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|687
1616676860000|2021-03-25 12:54:20|1035.6||1035.8||1035.8||1035.6||493
1616676870000|2021-03-25 12:54:30||1035.6||1035.4||1035.6||1035.4|0
1616676880000|2021-03-25 12:54:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|1383
1616676890000|2021-03-25 12:54:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1616676900000|2021-03-25 12:55:00|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|742
1616676940000|2021-03-25 12:55:40|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|648
1616676950000|2021-03-25 12:55:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|0
1616676980000|2021-03-25 12:56:20|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1332
1616676990000|2021-03-25 12:56:30|1035|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|1036
1616677000000|2021-03-25 12:56:40|1035|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|1195
1616677010000|2021-03-25 12:56:50|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|657
1616677020000|2021-03-25 12:57:00|1035.4|1035|1035|1034.8|1035.4|1035|1035|1034.8|1223
1616677030000|2021-03-25 12:57:10|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1034.8|767
1616677040000|2021-03-25 12:57:20|1035.4||1035.4||1035.4||1035.4||0
1616677060000|2021-03-25 12:57:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|3162
1616677080000|2021-03-25 12:58:00|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.6|1034.4|6852
1616677100000|2021-03-25 12:58:20|1034.6|1034.2|1033.8|1033.6|1034.8|1034.2|1033.8|1033.6|11486
1616677110000|2021-03-25 12:58:30|1033.6|1033.4|1033.6|1033.2|1033.6|1033.6|1033.6|1033.2|4079
1616677120000|2021-03-25 12:58:40|1033.8|1033.4|1034.4|1034|1034.4|1034|1033.8|1033.4|2089
1616677130000|2021-03-25 12:58:50|1034.2||1034.4||1034.4||1034.2||1765
1616677140000|2021-03-25 12:59:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|1035
1616677150000|2021-03-25 12:59:10|1034.4|1034|1034.6|1034.2|1034.8|1034.4|1034.4|1033.8|2212
1616677160000|2021-03-25 12:59:20|1034.4|1034|1034.6|1034|1034.6|1034|1034.4|1034|0
1616677170000|2021-03-25 12:59:30|1034.4|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|0
1616677180000|2021-03-25 12:59:40|1034.6|1034.4|1034.8|1034.4|1035|1034.4|1034.6|1034.4|204
1616677190000|2021-03-25 12:59:50|1035||1034.8||1035||1034.8||0
1616677200000|2021-03-25 13:00:00|1035|1034.2|1034.2|1033.6|1035|1034.2|1034.2|1033.6|1329
1616677210000|2021-03-25 13:00:10|1034.4|1033.8|1034.6|1034.2|1034.6|1034.2|1034.4|1033.8|1464
1616677220000|2021-03-25 13:00:20|1034.8|1034.4|1035.2|1034.6|1035.2|1034.6|1034.6|1034.2|3366
1616677230000|2021-03-25 13:00:30|1035.4|1034.8|1035.4|1035|1035.8|1035.4|1035.4|1034.8|5227
1616677240000|2021-03-25 13:00:40|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|0
1616677250000|2021-03-25 13:00:50|1035.2|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|2220
1616677260000|2021-03-25 13:01:00|1035.4|1034.6|1035|1034.6|1035.4|1034.6|1035|1034.6|0
1616677290000|2021-03-25 13:01:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|682
1616677300000|2021-03-25 13:01:40|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|0
1616677310000|2021-03-25 13:01:50|1035||1035||1035||1035||644
1616677320000|2021-03-25 13:02:00|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035.2|1034.8|796
1616677330000|2021-03-25 13:02:10|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|778
1616677340000|2021-03-25 13:02:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|1858
1616677350000|2021-03-25 13:02:30|1035.8||1035.6||1035.8||1035.6||0
1616677370000|2021-03-25 13:02:50|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.8|1035.4|194
1616677380000|2021-03-25 13:03:00|1035.8||1035.8||1036||1035.8||0
1616677400000|2021-03-25 13:03:20|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|0
1616677410000|2021-03-25 13:03:30|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|282
1616677420000|2021-03-25 13:03:40|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|1304
1616677430000|2021-03-25 13:03:50|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|921
1616677440000|2021-03-25 13:04:00|1036|1035.8|1037|1036.6|1037|1036.6|1036|1035.8|16822
1616677450000|2021-03-25 13:04:10|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|2856
1616677470000|2021-03-25 13:04:30|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.4|1037.2|8773
1616677480000|2021-03-25 13:04:40|1037.8||1037.8||1038||1037.8||0
1616677500000|2021-03-25 13:05:00|1037.6|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|3869
1616677520000|2021-03-25 13:05:20|1037.6||1037.4||1037.6||1037.4||0
1616677530000|2021-03-25 13:05:30|1037.6|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|11846
1616677550000|2021-03-25 13:05:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|1738
1616677560000|2021-03-25 13:06:00|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|2596
1616677570000|2021-03-25 13:06:10|1038.2|1037.4|1038.6|1038.2|1039|1038.6|1038.2|1037.4|15588
1616677580000|2021-03-25 13:06:20|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1478
1616677590000|2021-03-25 13:06:30|1038.4||1038.4||1038.4||1038.4||0
1616677600000|2021-03-25 13:06:40|1038.6|1038.4|1038.2|1038|1038.6|1038.4|1038.2|1038|1366
1616677610000|2021-03-25 13:06:50|1038|1037.8|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|11458
1616677620000|2021-03-25 13:07:00|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.6|342
1616677630000|2021-03-25 13:07:10|1037.8|1037.8|1038|1037.8|1038|1037.8|1037.8|1037.6|2122
1616677640000|2021-03-25 13:07:20||1037.6||1037.6||1037.6||1037.6|5472
1616677650000|2021-03-25 13:07:30|1037.8|1037.4|1037.2|1036.8|1037.8|1037.4|1037|1036.8|1670
1616677660000|2021-03-25 13:07:40||1037||1037||1037||1036.8|0
1616677670000|2021-03-25 13:07:50|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|218
1616677690000|2021-03-25 13:08:10|1037|1036.6|1037|1036.8|1037.2|1036.8|1037|1036.6|3076
1616677700000|2021-03-25 13:08:20|1037.2|1036.6|1037.2|1036.8|1037.2|1036.8|1037.2|1036.6|1519
1616677710000|2021-03-25 13:08:30|1037|1036.6|1036.6|1036.4|1037|1036.6|1036.6|1036.4|270
1616677720000|2021-03-25 13:08:40|1036.8|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|0
1616677730000|2021-03-25 13:08:50|1036.4|1036.2|1037|1036.6|1037|1036.6|1036.4|1036.2|691
1616677740000|2021-03-25 13:09:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|153
1616677750000|2021-03-25 13:09:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1499
1616677760000|2021-03-25 13:09:20||1036.4||1036.2||1036.4||1036.2|96
1616677780000|2021-03-25 13:09:40|1036.4|1036|1035.6|1035.4|1036.4|1036|1035.6|1035.4|3150
1616677790000|2021-03-25 13:09:50|1035.8|1035.6|1036.4|1036|1036.4|1036|1035.6|1035.4|2731
1616677810000|2021-03-25 13:10:10|1036.2|1035.6|1036.2|1035.8|1036.4|1035.8|1036|1035.6|10000
1616677820000|2021-03-25 13:10:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|187
1616677840000|2021-03-25 13:10:40|1036.6|1036.2|1037.4|1037|1037.4|1037|1036.6|1036.2|6184
1616677860000|2021-03-25 13:11:00|1037.2||1037.2||1037.2||1037.2||0
1616677880000|2021-03-25 13:11:20|1037|1036.8|1036.6|1036.2|1037|1036.8|1036.6|1036.2|2861
1616677890000|2021-03-25 13:11:30|1036.4|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|520
1616677940000|2021-03-25 13:12:20||1036.4||1036.4||1036.4||1036.4|0
1616677950000|2021-03-25 13:12:30|1036.4|1036.2|1036.4|1035.8|1036.4|1036.2|1036.2|1035.8|10183
1616677960000|2021-03-25 13:12:40||1036||1036||1036||1036|0
1616677970000|2021-03-25 13:12:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|194
1616677990000|2021-03-25 13:13:10|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|2134
1616678010000|2021-03-25 13:13:30|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|3808
1616678020000|2021-03-25 13:13:40|1036.2|1035.8|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|3035
1616678030000|2021-03-25 13:13:50|||||||||100
1616678050000|2021-03-25 13:14:10|1036.8|1036.4|1036.8|1036.6|1036.8|1036.6|1036.8|1036.4|3634
1616678060000|2021-03-25 13:14:20|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|704
1616678070000|2021-03-25 13:14:30|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1616678080000|2021-03-25 13:14:40|1037.2|1036.8|1037.4|1037.2|1037.6|1037.2|1037.2|1036.8|3207
1616678090000|2021-03-25 13:14:50|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|1101
1616678100000|2021-03-25 13:15:00|1037|1036.8|1036.6|1036.2|1037|1036.8|1036.6|1036.2|3280
1616678120000|2021-03-25 13:15:20|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|712
1616678130000|2021-03-25 13:15:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|2388
1616678140000|2021-03-25 13:15:40|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1616678150000|2021-03-25 13:15:50|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|493
1616678160000|2021-03-25 13:16:00|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|750
1616678170000|2021-03-25 13:16:10|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|193
1616678180000|2021-03-25 13:16:20|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|3904
1616678200000|2021-03-25 13:16:40|1036.4|1036|1036.6|1036.2|1036.6|1036.4|1036.4|1036|4027
1616678210000|2021-03-25 13:16:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1616678220000|2021-03-25 13:17:00|1036.2|1036.2|1036.6|1036.2|1036.6|1036.2|1036.2|1036.2|0
1616678230000|2021-03-25 13:17:10|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|12
1616678240000|2021-03-25 13:17:20|1036.2||1036.4||1036.4||1036.2||318
1616678250000|2021-03-25 13:17:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|0
1616678260000|2021-03-25 13:17:40|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|2033
1616678270000|2021-03-25 13:17:50|1035.8|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|1580
1616678280000|2021-03-25 13:18:00||1035.8||1035.8||1035.8||1035.8|0
1616678290000|2021-03-25 13:18:10|1036.2|1036|1036.4|1036.2|1036.4|1036.2|1036.2|1036|3950
1616678300000|2021-03-25 13:18:20|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|1344
1616678330000|2021-03-25 13:18:50|1037.2|1036.8|1037.6|1037.4|1037.8|1037.4|1037.2|1036.8|1561
1616678340000|2021-03-25 13:19:00|1037.4|1037.2|1037.6|1037|1037.6|1037.4|1037.4|1037|2315
1616678350000|2021-03-25 13:19:10|1037.4||1037.4||1037.6||1037.4||0
1616678360000|2021-03-25 13:19:20|1037.2|1037.2|1037.6|1037.2|1037.6|1037.2|1037.2|1037.2|200
1616678370000|2021-03-25 13:19:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1616678390000|2021-03-25 13:19:50|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037|1036.8|1386
1616678400000|2021-03-25 13:20:00|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|1081
1616678420000|2021-03-25 13:20:20||1037.4||1037.4||1037.4||1037.4|935
1616678430000|2021-03-25 13:20:30|1038|1037.6|1039|1038.6|1039|1038.6|1038|1037.6|2954
1616678440000|2021-03-25 13:20:40|1039.2|1038.8|1039.4|1038.8|1039.4|1038.8|1039.2|1038.8|0
1616678450000|2021-03-25 13:20:50|1039.2|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.6|1753
1616678460000|2021-03-25 13:21:00|1038.8|1038.4|1038.2|1038|1038.8|1038.4|1038.2|1038|5602
1616678470000|2021-03-25 13:21:10|1038.4|1038.2|1038.2|1038|1038.4|1038.2|1038.2|1038|2513
1616678480000|2021-03-25 13:21:20|1038|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|4377
1616678490000|2021-03-25 13:21:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1226
1616678510000|2021-03-25 13:21:50|1037.6|1037.2|1037.6|1037.4|1037.6|1037.4|1037.6|1037.2|391
1616678520000|2021-03-25 13:22:00|1037.4|1037.2|1038|1037.6|1038|1037.6|1037.4|1037.2|2375
1616678530000|2021-03-25 13:22:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|3040
1616678540000|2021-03-25 13:22:20|1038|1037.6|1038|1037.6|1038.2|1037.6|1037.8|1037.4|459
1616678550000|2021-03-25 13:22:30|1037.8||1037.8||1037.8||1037.8||0
1616678560000|2021-03-25 13:22:40|1038|1037.8|1037.8|1037.6|1038|1037.8|1037.8|1037.6|502
1616678580000|2021-03-25 13:23:00|1038||1038||1038||1038||644
1616678590000|2021-03-25 13:23:10|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038.2|1037.8|1253
1616678600000|2021-03-25 13:23:20|1038||1038.2||1038.2||1038||0
1616678610000|2021-03-25 13:23:30|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|76
1616678630000|2021-03-25 13:23:50|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1038|976
1616678640000|2021-03-25 13:24:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038|500
1616678650000|2021-03-25 13:24:10|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|0
1616678660000|2021-03-25 13:24:20|1039.2|1038.6|1039.8|1039.4|1039.8|1039.4|1039|1038.6|12786
1616678670000|2021-03-25 13:24:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|2198
1616678680000|2021-03-25 13:24:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.2|1038.8|8661
1616678690000|2021-03-25 13:24:50|1039.8||1039.6||1039.8||1039.4||0
1616678700000|2021-03-25 13:25:00|1039.8|1039.4|1039.8|1039.4|1040.4|1040|1039.8|1039.4|35255
1616678710000|2021-03-25 13:25:10|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|1294
1616678720000|2021-03-25 13:25:20|1039.8|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039.2|380
1616678740000|2021-03-25 13:25:40|1039.4|1039|1040|1039.8|1040|1039.8|1039.2|1039|7751
1616678750000|2021-03-25 13:25:50|1040.2|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|3089
1616678760000|2021-03-25 13:26:00|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|3774
1616678770000|2021-03-25 13:26:10|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040.4|1040|6432
1616678780000|2021-03-25 13:26:20|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|0
1616678790000|2021-03-25 13:26:30|1040.2|1040|1040|1039.6|1040.2|1040|1040|1039.6|986
1616678800000|2021-03-25 13:26:40|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|25
1616678810000|2021-03-25 13:26:50|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|1377
1616678830000|2021-03-25 13:27:10||1039.6||1039.6||1039.6||1039.6|0
1616678840000|2021-03-25 13:27:20|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|2942
1616678860000|2021-03-25 13:27:40|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|1713
1616678870000|2021-03-25 13:27:50|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1038.8|91
1616678880000|2021-03-25 13:28:00|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.8|785
1616678890000|2021-03-25 13:28:10|1039.2|1039|1039.2|1038.6|1039.2|1039|1039.2|1038.6|992
1616678900000|2021-03-25 13:28:20||1038.8||1038.6||1038.8||1038.6|0
1616678910000|2021-03-25 13:28:30|1039||1038.8||1039||1038.8||0
1616678920000|2021-03-25 13:28:40|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|1813
1616678930000|2021-03-25 13:28:50|1038.6|1038|1038.4|1037.8|1038.6|1038|1038.4|1037.8|0
1616678940000|2021-03-25 13:29:00|1038.2|1037.6|1038.2|1038|1038.4|1038|1038|1037.6|1044
1616678970000|2021-03-25 13:29:30|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|29
1616678980000|2021-03-25 13:29:40||1038||1038||1038||1038|0
1616678990000|2021-03-25 13:29:50|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|1406
1616679000000|2021-03-25 13:30:00|1038.4|1038|1038.8|1038.6|1039.4|1039.2|1038.2|1037.8|18995
1616679010000|2021-03-25 13:30:10|1038.6|1038.4|1041|1040.6|1041.6|1041.4|1037.8|1037.4|41228
1616679020000|2021-03-25 13:30:20|1040.6|1040.4|1039.2|1038.6|1040.6|1040.4|1039|1038.4|13086
1616679030000|2021-03-25 13:30:30|1039|1038.8|1039.2|1039|1039.2|1039|1038.8|1038.4|3257
1616679040000|2021-03-25 13:30:40|1039|1038.8|1039.2|1039|1039.8|1039.2|1038.8|1038.4|22338
1616679050000|2021-03-25 13:30:50|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|23
1616679060000|2021-03-25 13:31:00|1039|1038.8|1040.8|1040.4|1040.8|1040.6|1039|1038.6|8313
1616679070000|2021-03-25 13:31:10|1041|1040.6|1041.2|1040.8|1041.2|1041|1040.6|1040.2|5458
1616679080000|2021-03-25 13:31:20|1041|1040.6|1040.4|1040|1041.2|1040.8|1040.4|1040|3142
1616679090000|2021-03-25 13:31:30|1040.2|1040.2|1040.4|1040|1040.6|1040.4|1040.2|1040|3800
1616679100000|2021-03-25 13:31:40||1040.2||1040||1040.2||1040|18
1616679110000|2021-03-25 13:31:50|1040.6|1040.2|1040.4|1040|1041.2|1040.8|1040.2|1040|8204
1616679120000|2021-03-25 13:32:00|1040.2|1039.8|1039.8|1039.2|1040.2|1039.8|1039.4|1039|8636
1616679130000|2021-03-25 13:32:10|1039.6|1039|1039.4|1039|1039.8|1039.4|1039.4|1039|215
1616679140000|2021-03-25 13:32:20|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1039.2|1038.6|1201
1616679150000|2021-03-25 13:32:30|1039.4|1039|1039.6|1039.2|1040|1039.6|1039.4|1039|1880
1616679160000|2021-03-25 13:32:40|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|387
1616679170000|2021-03-25 13:32:50|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|4196
1616679180000|2021-03-25 13:33:00|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.4|1038|6387
1616679190000|2021-03-25 13:33:10|1039.4|1039|1040.6|1040|1041.8|1041.4|1039.4|1039|15248
1616679200000|2021-03-25 13:33:20|1040.4|1040.2|1039.8|1039.4|1040.4|1040.2|1039.8|1039.4|6162
1616679210000|2021-03-25 13:33:30|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|1780
1616679220000|2021-03-25 13:33:40|1040.4|1040|1040|1039.8|1040.6|1040.2|1040|1039.8|4196
1616679230000|2021-03-25 13:33:50|1039.8|1039.6|1039.4|1039|1039.8|1039.6|1039|1038.8|4764
1616679240000|2021-03-25 13:34:00|1039.2|1038.8|1039|1038.6|1039.6|1039|1039|1038.4|3053
1616679250000|2021-03-25 13:34:10|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.4|1038|2499
1616679260000|2021-03-25 13:34:20|1038.6|1038.2|1038|1037.6|1038.6|1038.2|1037.8|1037.6|4193
1616679270000|2021-03-25 13:34:30|1038.2|1037.8|1037.6|1037.2|1038.2|1037.8|1037.4|1037|4230
1616679280000|2021-03-25 13:34:40|1037.4|1037|1036.6|1036.2|1037.4|1037.2|1036.6|1036.2|5014
1616679290000|2021-03-25 13:34:50|1036.4|1036|1035.4|1035|1036.4|1036|1035.2|1034.8|17166
1616679300000|2021-03-25 13:35:00|1035.6|1035.2|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|7610
1616679310000|2021-03-25 13:35:10|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035.2|1035|3493
1616679320000|2021-03-25 13:35:20|1035.6|1035.2|1035.4|1035|1036|1035.6|1035.2|1035|3837
1616679330000|2021-03-25 13:35:30|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1034.8|1034.4|5841
1616679340000|2021-03-25 13:35:40|1035.6|1035.2|1035.6|1035.2|1036|1035.4|1035|1034.8|6512
1616679350000|2021-03-25 13:35:50|1035.8|1035.4|1035.8|1035.4|1036.2|1035.6|1035.6|1035.2|1708
1616679360000|2021-03-25 13:36:00|1036|1035.6|1037|1036.6|1037.4|1037|1036|1035.6|16268
1616679370000|2021-03-25 13:36:10|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.2|1036|9096
1616679380000|2021-03-25 13:36:20|1037|1036.6|1037.6|1037|1037.6|1037.2|1037|1036.6|4038
1616679390000|2021-03-25 13:36:30|1037.4|1037.2|1037.8|1037.2|1038|1037.2|1037.4|1037|502
1616679400000|2021-03-25 13:36:40|1038|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1616679410000|2021-03-25 13:36:50|1037.8|1037.2|1038|1037.6|1038|1037.6|1037.6|1037.2|724
1616679420000|2021-03-25 13:37:00|1038.2|1037.8|1038.6|1038|1038.8|1038.2|1038.2|1037.8|1101
1616679430000|2021-03-25 13:37:10|1038.8|1038.2|1039.8|1039.2|1039.8|1039.2|1038.8|1038.2|310
1616679440000|2021-03-25 13:37:20|1039.6|1038.8|1039.4|1039|1039.6|1039|1038.8|1038.4|7103
1616679450000|2021-03-25 13:37:30|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.6|1038.2|8005
1616679460000|2021-03-25 13:37:40|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.4|1038|4071
1616679470000|2021-03-25 13:37:50|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.8|203
1616679480000|2021-03-25 13:38:00|1039.4|1039.4|1039.6|1039.2|1040.2|1039.6|1039.4|1039.2|553
1616679490000|2021-03-25 13:38:10|1039.4|1039|1039|1038.4|1039.6|1039.2|1038.8|1038.4|2376
1616679500000|2021-03-25 13:38:20|1039.2|1038.6|1039|1038.4|1039.4|1038.8|1038.8|1038.4|0
1616679510000|2021-03-25 13:38:30|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.4|1038|293
1616679520000|2021-03-25 13:38:40|1038.2|1038|1038.6|1038|1038.6|1038.2|1038.2|1038|525
1616679530000|2021-03-25 13:38:50|1038.8|1038.2|1038.2|1037.8|1039.4|1038.8|1038|1037.8|7747
1616679540000|2021-03-25 13:39:00|1038.4|1038|1038.4|1037.8|1038.4|1038|1038|1037.8|1681
1616679550000|2021-03-25 13:39:10|1038.6|1038|1038.4|1038|1038.6|1038.2|1038.4|1037.8|179
1616679560000|2021-03-25 13:39:20|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|2169
1616679570000|2021-03-25 13:39:30|1038.4|1038.2|1038.8|1038.4|1039|1038.6|1038.4|1038.2|6489
1616679580000|2021-03-25 13:39:40|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1616679590000|2021-03-25 13:39:50|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.2|1037.8|3375
1616679600000|2021-03-25 13:40:00|1039|1038.4|1038.4|1038|1039.2|1038.8|1037.8|1037.6|21789
1616679610000|2021-03-25 13:40:10|1038.6|1038.2|1039.4|1038.8|1039.4|1039|1038.6|1038.2|2986
1616679620000|2021-03-25 13:40:20|1039.2|1039|1038.6|1038.2|1039.4|1039|1038.6|1038.2|3943
1616679630000|2021-03-25 13:40:30|1038.8|1038.4|1038.6|1038.2|1039.2|1038.8|1038.6|1038.2|166
1616679640000|2021-03-25 13:40:40|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.4|1038.4|0
1616679650000|2021-03-25 13:40:50|1039||1039||1039||1039||0
1616679660000|2021-03-25 13:41:00|1039.2|1039|1038.8|1038.4|1039.4|1039|1038.8|1038.4|2912
1616679670000|2021-03-25 13:41:10|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.4|500
1616679680000|2021-03-25 13:41:20|1038.8|1038.4|1038.2|1037.8|1038.8|1038.4|1038.2|1037.8|1701
1616679690000|2021-03-25 13:41:30|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|1019
1616679700000|2021-03-25 13:41:40|1038|1037.6|1038.2|1037.8|1038.8|1038.2|1038|1037.6|233
1616679710000|2021-03-25 13:41:50|1038.4|1038|1038.6|1038|1038.6|1038|1038.4|1038|0
1616679720000|2021-03-25 13:42:00|1038.8|1038.2|1039.6|1039.2|1039.6|1039.2|1038.8|1038.2|1099
1616679730000|2021-03-25 13:42:10|1039.8|1039.4|1039.6|1039|1040|1039.4|1039.4|1039|3765
1616679740000|2021-03-25 13:42:20|1039.4|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039|1888
1616679750000|2021-03-25 13:42:30|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1616679760000|2021-03-25 13:42:40|1039.8|1039|1038.6|1038.4|1039.8|1039|1038.6|1038.2|6042
1616679770000|2021-03-25 13:42:50|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.2|3816
1616679780000|2021-03-25 13:43:00|1039.2|1038.8|1039|1038.6|1039.6|1039|1039|1038.6|4159
1616679790000|2021-03-25 13:43:10|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.6|1038.4|3692
1616679800000|2021-03-25 13:43:20|1038.8|1038.2|1037.6|1037.2|1038.8|1038.2|1037.4|1037.2|2020
1616679810000|2021-03-25 13:43:30|1037.4|1037|1037.4|1037|1037.6|1037|1037.2|1037|558
1616679820000|2021-03-25 13:43:40|1037.2||1037.4||1037.4||1037.2||0
1616679830000|2021-03-25 13:43:50|1037.2|1036.8|1037.6|1037|1037.6|1037.2|1037|1036.6|547
1616679840000|2021-03-25 13:44:00|1037.8|1037.2|1037.4|1037|1037.8|1037.4|1037.4|1037|1374
1616679850000|2021-03-25 13:44:10|1037|1036.8|1037.4|1036.8|1037.4|1037|1037|1036.6|3169
1616679860000|2021-03-25 13:44:20|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|0
1616679870000|2021-03-25 13:44:30|1037.4|1037|1037.6|1037.2|1037.8|1037.2|1037.4|1036.8|450
1616679880000|2021-03-25 13:44:40|1037.4|1037|1037.6|1037.2|1037.8|1037.2|1037.2|1036.8|1673
1616679890000|2021-03-25 13:44:50|1037.8|1037.4|1038.2|1038|1038.4|1038|1037.6|1037.4|2692
1616679900000|2021-03-25 13:45:00|1038.4|1037.8|1038.2|1037.8|1038.4|1037.8|1037.8|1037.4|2799
1616679910000|2021-03-25 13:45:10|1038|1037.6|1038.4|1038|1038.4|1038|1037.8|1037.6|3
1616679920000|2021-03-25 13:45:20|1038.2|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.6|7019
1616679930000|2021-03-25 13:45:30|1038.4|1037.8|1038|1037.6|1038.4|1037.8|1038|1037.6|1885
1616679940000|2021-03-25 13:45:40|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1161
1616679950000|2021-03-25 13:45:50|1037.4||1037.4||1037.4||1037.4||0
1616679960000|2021-03-25 13:46:00|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|2253
1616679970000|2021-03-25 13:46:10|1037.6|1037.2|1037.6|1037.2|1038|1037.4|1037.6|1037.2|803
1616679980000|2021-03-25 13:46:20|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1616679990000|2021-03-25 13:46:30|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|1165
1616680000000|2021-03-25 13:46:40|1038.4||1038||1038.4||1038||0
1616680010000|2021-03-25 13:46:50|1038.2|1038|1038.8|1038.2|1038.8|1038.4|1038.2|1038|2702
1616680020000|2021-03-25 13:47:00|1039|1038.4|1039.4|1039|1039.6|1039.2|1039|1038.4|3380
1616680030000|2021-03-25 13:47:10|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|1270
1616680040000|2021-03-25 13:47:20||1039.2||1039.2||1039.2||1039|0
1616680050000|2021-03-25 13:47:30|1039.2|1039|1039.4|1039.2|1039.8|1039.4|1039.2|1039|2076
1616680060000|2021-03-25 13:47:40|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|867
1616680070000|2021-03-25 13:47:50|1040|1038.8|1039|1038.6|1040|1039|1038.8|1038.6|23045
1616680080000|2021-03-25 13:48:00|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038|1037.8|13297
1616680090000|2021-03-25 13:48:10|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.6|1038.4|977
1616680100000|2021-03-25 13:48:20|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1616680110000|2021-03-25 13:48:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|2667
1616680120000|2021-03-25 13:48:40|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|1888
1616680130000|2021-03-25 13:48:50|1038.8|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.4|1156
1616680140000|2021-03-25 13:49:00|1038.8|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.4|500
1616680150000|2021-03-25 13:49:10|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|647
1616680160000|2021-03-25 13:49:20|1038.6|1038.6|1039.4|1038.8|1039.6|1038.8|1038.6|1038.6|88
1616680170000|2021-03-25 13:49:30|1039.6|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|500
1616680180000|2021-03-25 13:49:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|26
1616680190000|2021-03-25 13:49:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|69
1616680200000|2021-03-25 13:50:00|1039|1038.4|1037.6|1037.2|1039|1038.6|1037.6|1037.2|3838
1616680210000|2021-03-25 13:50:10|1037.4|1037|1037.2|1036.6|1037.4|1037|1037|1036.6|3554
1616680220000|2021-03-25 13:50:20|1037|1036.8|1037.2|1036.8|1037.6|1037.2|1036.8|1036.8|780
1616680230000|2021-03-25 13:50:30|1037|1036.6|1036.6|1036.2|1037|1036.6|1036|1035.8|3984
1616680240000|2021-03-25 13:50:40|1036.8|1036|1035.6|1035|1036.8|1036|1035.6|1035|4390
1616680250000|2021-03-25 13:50:50|1035.4|1035.2|1034.8|1034.4|1035.4|1035.2|1034.6|1034.4|13187
1616680260000|2021-03-25 13:51:00|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.4|1034|8761
1616680270000|2021-03-25 13:51:10|1034.8|1034.4|1034.6|1034.2|1035|1034.6|1034.6|1034.2|988
1616680280000|2021-03-25 13:51:20|1034.8|1034.4|1034.6|1034|1034.8|1034.4|1034|1033.6|20879
1616680290000|2021-03-25 13:51:30|1034.4|1033.8|1035|1034.4|1035|1034.6|1034.4|1033.8|1663
1616680300000|2021-03-25 13:51:40|1034.8|1034|1034.2|1033.8|1034.8|1034|1034.2|1033.8|6451
1616680310000|2021-03-25 13:51:50|1034.4|1034|1034.4|1033.8|1034.6|1034.2|1034.2|1033.8|380
1616680320000|2021-03-25 13:52:00|1034.2|1033.6|1033.8|1033.4|1034.2|1033.6|1033.6|1033.2|6425
1616680330000|2021-03-25 13:52:10|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.2|502
1616680340000|2021-03-25 13:52:20|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|265
1616680350000|2021-03-25 13:52:30|1034.4|1033.6|1034.4|1034|1034.6|1034.4|1034.2|1033.6|1000
1616680360000|2021-03-25 13:52:40|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1616680370000|2021-03-25 13:52:50|1034.2||1034.4||1034.4||1034||227
1616680380000|2021-03-25 13:53:00|1034.2|1034|1033.6|1033.4|1034.2|1034|1033.6|1033.4|2170
1616680390000|2021-03-25 13:53:10|1033.8|1033.6|1034.2|1033.8|1034.2|1033.8|1033.6|1033.4|1242
1616680400000|2021-03-25 13:53:20|1034|1033.6|1034.6|1034|1034.6|1034|1034|1033.4|0
1616680410000|2021-03-25 13:53:30|1034.4|1033.8|1034.4|1034|1034.6|1034|1034.2|1033.8|1
1616680420000|2021-03-25 13:53:40|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|0
1616680430000|2021-03-25 13:53:50|1035.2|1034.2|1034.2|1033.8|1035.2|1034.2|1034|1033.8|1846
1616680440000|2021-03-25 13:54:00|1034.4|1034|1034.4|1034|1034.8|1034.2|1034.4|1034|0
1616680450000|2021-03-25 13:54:10|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1616680460000|2021-03-25 13:54:20|1034.6||1035||1035||1034.6||0
1616680470000|2021-03-25 13:54:30|1034.8|1034.6|1034.6|1034.4|1035|1034.6|1034.6|1034.4|196
1616680480000|2021-03-25 13:54:40|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034|1332
1616680490000|2021-03-25 13:54:50|1034.8|1034.4|1034.8|1034.2|1035|1034.6|1034.8|1034.2|204
1616680500000|2021-03-25 13:55:00|1034.6|1034|1034|1033.2|1034.6|1034|1033.4|1033.2|15358
1616680510000|2021-03-25 13:55:10|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.2|1033|5409
1616680520000|2021-03-25 13:55:20|1033.4|1033|1032.8|1032.6|1033.4|1033|1032.6|1032|5055
1616680530000|2021-03-25 13:55:30|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.4|494
1616680540000|2021-03-25 13:55:40|1032.6|1032.2|1033|1032.4|1033|1032.4|1032.2|1032|4112
1616680550000|2021-03-25 13:55:50|1032.8|1032.6|1032.4|1032.2|1033|1032.6|1032.4|1032.2|901
1616680560000|2021-03-25 13:56:00|1032.6|1032.4|1032.8|1032.2|1033|1032.6|1032.6|1032.2|1773
1616680570000|2021-03-25 13:56:10|1033||1032.8||1033||1032.6||1000
1616680580000|2021-03-25 13:56:20|1033|1032.8|1033|1032.6|1033.4|1033.2|1032.8|1032.6|30214
1616680590000|2021-03-25 13:56:30|1032.8|1032.4|1033|1032.6|1033.8|1033.6|1032.2|1032|77511
1616680600000|2021-03-25 13:56:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|1075
1616680610000|2021-03-25 13:56:50|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|440
1616680620000|2021-03-25 13:57:00|1033.2|1032.6|1032.8|1032.4|1033.6|1033.2|1032.6|1032.4|13291
1616680630000|2021-03-25 13:57:10|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.6|1032.4|10211
1616680640000|2021-03-25 13:57:20|1033|1032.6|1033.2|1033|1034.2|1033.6|1033|1032.6|29594
1616680650000|2021-03-25 13:57:30|1033.4|1033.2|1033.8|1033.4|1034|1033.8|1033.4|1033.2|12083
1616680660000|2021-03-25 13:57:40|1033.6|1033.6|1033.2|1032.8|1034|1033.8|1033.2|1032.8|21986
1616680670000|2021-03-25 13:57:50|1033|1032.6|1032.2|1032|1033|1032.6|1032.2|1032|6126
1616680680000|2021-03-25 13:58:00|1032|1031.8|1031.2|1031|1032|1031.8|1031.2|1031|7949
1616680690000|2021-03-25 13:58:10|1031.4|1031.2|1031.8|1031.4|1031.8|1031.4|1031.2|1031.2|1314
1616680700000|2021-03-25 13:58:20|1031.6|1031.2|1032|1031.4|1032|1031.6|1031.4|1031|778
1616680710000|2021-03-25 13:58:30|1032.2|1031.6|1032.2|1032|1032.4|1032.2|1031.6|1031.4|14559
1616680720000|2021-03-25 13:58:40|1032|1031.8|1031.8|1031.4|1032.2|1031.8|1031.8|1031.4|713
1616680730000|2021-03-25 13:58:50|1031.6|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.6|0
1616680740000|2021-03-25 13:59:00|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.4|1031.2|2907
1616680750000|2021-03-25 13:59:10|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1031.6|1031.4|564
1616680760000|2021-03-25 13:59:20|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|822
1616680770000|2021-03-25 13:59:30|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032|1031.8|2454
1616680780000|2021-03-25 13:59:40|1032.4|1032|1032.2|1031.8|1032.8|1032.4|1032|1031.8|8807
1616680790000|2021-03-25 13:59:50|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032|1031.8|5916
1616680800000|2021-03-25 14:00:00|1032.4|1032|1031.4|1031.2|1032.6|1032.2|1031.4|1031.2|4584
1616680810000|2021-03-25 14:00:10|1031.2|1031|1031.6|1031|1031.8|1031|1031.2|1031|2552
1616680820000|2021-03-25 14:00:20|1031.8|1031.2|1031.6|1031.4|1032|1031.6|1031.4|1031|1814
1616680830000|2021-03-25 14:00:30|1031.8|1031.6|1032.2|1031.8|1032.4|1032|1031.8|1031.6|6260
1616680840000|2021-03-25 14:00:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.4|1031.2|7271
1616680850000|2021-03-25 14:00:50|1031.6|1031.2|1032.4|1032|1032.6|1032.4|1031.2|1031|67661
1616680860000|2021-03-25 14:01:00|1032.2|1031.8|1032.4|1032.2|1032.4|1032.2|1032.2|1031.8|2105
1616680870000|2021-03-25 14:01:10|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|1271
1616680880000|2021-03-25 14:01:20|1032.6||1032.4||1032.6||1032.2||495
1616680890000|2021-03-25 14:01:30|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.2|1032|9744
1616680900000|2021-03-25 14:01:40|1032.2||1032.4||1032.4||1032.2||0
1616680910000|2021-03-25 14:01:50|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|2550
1616680920000|2021-03-25 14:02:00|1033|1032.6|1032.4|1032.2|1033.2|1032.8|1032.4|1032|61485
1616680930000|2021-03-25 14:02:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|9343
1616680940000|2021-03-25 14:02:20|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.4|1032.2|22815
1616680950000|2021-03-25 14:02:30|1032.8|1032.4|1033.2|1032.8|1033.2|1033|1032.6|1032.4|28080
1616680960000|2021-03-25 14:02:40|1033.4|1033|1033.4|1033|1034|1033.4|1033.4|1033|1177
1616680970000|2021-03-25 14:02:50|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|2364
1616680980000|2021-03-25 14:03:00|1033.6|1033.2|1034.8|1034.4|1034.8|1034.4|1033.4|1033.2|26211
1616680990000|2021-03-25 14:03:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|2390
1616681000000|2021-03-25 14:03:20|1034.2|1033.8|1033.4|1033|1034.2|1033.8|1033.4|1033|13332
1616681010000|2021-03-25 14:03:30|1033.2|1033.2|1033.2|1032.8|1033.2|1033.2|1033|1032.8|976
1616681020000|2021-03-25 14:03:40|1032.8|1032.6|1033|1032.4|1033|1032.6|1032.4|1032.2|9720
1616681030000|2021-03-25 14:03:50|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|1636
1616681040000|2021-03-25 14:04:00|1032.8|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.4|140
1616681050000|2021-03-25 14:04:10|1033|1032.6|1033.2|1032.6|1033.4|1033.2|1032.8|1032.4|47966
1616681060000|2021-03-25 14:04:20|1033|1032.4|1031.8|1031.6|1033|1032.4|1031.8|1031.6|7071
1616681070000|2021-03-25 14:04:30|1031.6|1031.4|1031.2|1031|1031.6|1031.4|1031.2|1031|3550
1616681080000|2021-03-25 14:04:40|1031.4|1030.8|1031|1030.8|1031.4|1030.8|1031|1030.6|2200
1616681090000|2021-03-25 14:04:50|1031.2|1031|1031.2|1030.8|1031.2|1031|1030.6|1030.2|3967
1616681100000|2021-03-25 14:05:00|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.6|4027
1616681110000|2021-03-25 14:05:10|1031.4|1031|1031.4|1031|1031.8|1031.6|1031.2|1031|23052
1616681120000|2021-03-25 14:05:20|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1030.8|1030.6|5460
1616681130000|2021-03-25 14:05:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|2436
1616681140000|2021-03-25 14:05:40|1031.6|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|3207
1616681150000|2021-03-25 14:05:50|1031.4|1031|1031.2|1030.8|1031.6|1031.4|1031|1030.8|48117
1616681160000|2021-03-25 14:06:00|1031.4|1031|1031.6|1031.4|1031.8|1031.6|1031.4|1031|24957
1616681170000|2021-03-25 14:06:10|1031.8|1031.6|1031.6|1031.4|1032.2|1031.8|1031.4|1031|22100
1616681180000|2021-03-25 14:06:20|1031.8|1031.2|1031.2|1031|1031.8|1031.2|1031.2|1031|11150
1616681190000|2021-03-25 14:06:30|1031.4|1030.8|1031.4|1030.8|1031.4|1031.2|1031.2|1030.8|4248
1616681200000|2021-03-25 14:06:40|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.6|1315
1616681210000|2021-03-25 14:06:50|1031|1030.6|1031.2|1030.6|1031.2|1030.6|1031|1030.6|1201
1616681220000|2021-03-25 14:07:00|1031.4|1030.8|1031.2|1031|1031.4|1031|1031.2|1030.8|2935
1616681230000|2021-03-25 14:07:10|1031.4|1030.8|1031.2|1030.8|1031.4|1030.8|1031|1030.8|1076
1616681240000|2021-03-25 14:07:20|1031.4|1031|1031.4|1031|1031.8|1031.4|1031.2|1030.8|35962
1616681250000|2021-03-25 14:07:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|4813
1616681260000|2021-03-25 14:07:40|1031|1030.6|1031.6|1031.2|1031.6|1031.4|1030.8|1030.6|23218
1616681270000|2021-03-25 14:07:50|1031.4|1031.4|1031.2|1030.8|1031.4|1031.4|1031.2|1030.8|4395
1616681280000|2021-03-25 14:08:00|1031.4|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1031|4757
1616681290000|2021-03-25 14:08:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1616681300000|2021-03-25 14:08:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|2647
1616681310000|2021-03-25 14:08:30|1031|1030.8|1031.4|1030.8|1031.4|1031|1031|1030.8|39
1616681320000|2021-03-25 14:08:40|1031.2|1030.6|1028.6|1028.2|1031.2|1030.6|1028.2|1028|180854
1616681330000|2021-03-25 14:08:50|1028.8|1028.4|1029|1028.6|1029.6|1029.2|1028.8|1028.4|6342
1616681340000|2021-03-25 14:09:00|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|14213
1616681350000|2021-03-25 14:09:10|1029.8|1029.4|1030.6|1030.2|1030.8|1030.4|1029.6|1029.4|8822
1616681360000|2021-03-25 14:09:20|1030.8|1030.4|1031|1030.4|1031|1030.8|1030.4|1030.2|17784
1616681370000|2021-03-25 14:09:30|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.6|1030.2|15323
1616681380000|2021-03-25 14:09:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1616681390000|2021-03-25 14:09:50|1030.8|1030.4|1030.4|1030.2|1030.8|1030.4|1030.4|1030.2|863
1616681400000|2021-03-25 14:10:00|1030.2|1030|1030.6|1030.2|1031|1030.6|1030.2|1030|5413
1616681420000|2021-03-25 14:10:20|1030.4|1030|1030.6|1030.4|1030.8|1030.4|1030.2|1030|15955
1616681430000|2021-03-25 14:10:30|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|4897
1616681440000|2021-03-25 14:10:40|1031.2|1030.8|1030|1029.6|1031.2|1030.8|1029.6|1029.4|38276
1616681450000|2021-03-25 14:10:50|1029.8||1030||1030||1029.8||824
1616681460000|2021-03-25 14:11:00|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.6|6210
1616681470000|2021-03-25 14:11:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|2698
1616681480000|2021-03-25 14:11:20|1030|1030|1030.4|1030|1030.4|1030.2|1030|1029.8|11879
1616681490000|2021-03-25 14:11:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|10758
1616681500000|2021-03-25 14:11:40|1030.4||1030.6||1030.6||1030.4||366
1616681510000|2021-03-25 14:11:50|1030.8|1030.4|1031.6|1031|1031.6|1031.4|1030.6|1030.4|58317
1616681520000|2021-03-25 14:12:00|1031.8|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|25687
1616681530000|2021-03-25 14:12:10|1031.6|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.4|19826
1616681540000|2021-03-25 14:12:20|1031.6|1031.2|1031.6|1031.2|1031.8|1031.2|1031.4|1031|7970
1616681550000|2021-03-25 14:12:30|1031.4|1031|1031.4|1031|1031.6|1031.2|1031|1030.8|9471
1616681560000|2021-03-25 14:12:40|||||||||24
1616681570000|2021-03-25 14:12:50|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|5046
1616681580000|2021-03-25 14:13:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1030.8|10
1616681590000|2021-03-25 14:13:10|1031.2|1031.4|1031.4|1031|1031.6|1031.4|1031.2|1031|5211
1616681600000|2021-03-25 14:13:20|1031.2|1030.8|1030.8|1030.6|1031.4|1030.8|1030.8|1030.6|6572
1616681610000|2021-03-25 14:13:30|1030.6|1030.4|1030.4|1030|1030.8|1030.6|1030|1029.8|12548
1616681620000|2021-03-25 14:13:40|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.4|1030.2|0
1616681630000|2021-03-25 14:13:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.4|1030.4|0
1616681640000|2021-03-25 14:14:00|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.6|1030.4|23778
1616681650000|2021-03-25 14:14:10|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1030|5253
1616681660000|2021-03-25 14:14:20|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|5000
1616681670000|2021-03-25 14:14:30|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|3076
1616681680000|2021-03-25 14:14:40|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1029.8|1029.6|3900
1616681690000|2021-03-25 14:14:50|1030|1029.8|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|2221
1616681700000|2021-03-25 14:15:00|1029.4|1029.4|1028.6|1028.2|1029.4|1029.4|1028.6|1028.2|9011
1616681710000|2021-03-25 14:15:10|1028.8|1028.4|1028.6|1028.4|1029.2|1028.6|1028.6|1028.2|7084
1616681720000|2021-03-25 14:15:20|1028.8|1028.6|1029.2|1028.8|1029.6|1029.4|1028.8|1028.6|25975
1616681730000|2021-03-25 14:15:30|1029|1028.6|1028.4|1028|1029|1028.6|1028.2|1028|8427
1616681740000|2021-03-25 14:15:40|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|268
1616681750000|2021-03-25 14:15:50|1028|1027.6|1028.2|1028|1028.2|1028|1027.8|1027.6|15500
1616681760000|2021-03-25 14:16:00|1028.4|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1028|9987
1616681770000|2021-03-25 14:16:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|1683
1616681780000|2021-03-25 14:16:20|1028.2|1027.8|1028|1027.6|1028.4|1027.8|1027.8|1027.6|2698
1616681790000|2021-03-25 14:16:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|0
1616681800000|2021-03-25 14:16:40|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027.4|1027|2818
1616681810000|2021-03-25 14:16:50|1027.2|1026.8|1026.6|1026.4|1027.2|1026.8|1026.6|1026.4|12806
1616681820000|2021-03-25 14:17:00|1026.4|1026|1027|1026.4|1027|1026.8|1026.2|1026|16626
1616681830000|2021-03-25 14:17:10|1026.8|1026.2|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|9246
1616681840000|2021-03-25 14:17:20|1026.4|1026.4|1026.4|1026|1026.4|1026.4|1026.4|1026|8911
1616681850000|2021-03-25 14:17:30|1026.6|1026.2|1026.2|1026|1026.8|1026.6|1026.2|1026|29214
1616681860000|2021-03-25 14:17:40|1026.4|1025.8|1026.8|1026.4|1027.2|1026.8|1026.2|1025.8|27921
1616681870000|2021-03-25 14:17:50|1026.6|1026.6|1027|1026.4|1027|1026.6|1026.6|1026.4|7611
1616681880000|2021-03-25 14:18:00|1027.2|1026.6|1027|1026.6|1027.4|1027.2|1026.8|1026.6|5000
1616681890000|2021-03-25 14:18:10|1026.8|1026.4|1026|1025.8|1026.8|1026.4|1026|1025.8|9903
1616681900000|2021-03-25 14:18:20|1025.8|1025.6|1026.4|1026|1026.4|1026|1025.8|1025.4|2922
1616681910000|2021-03-25 14:18:30|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|0
1616681930000|2021-03-25 14:18:50|1026.4|1025.8|1026.4|1026|1026.4|1026|1026.4|1025.8|134
1616681940000|2021-03-25 14:19:00||1026.2||1026.2||1026.2||1026|4817
1616681950000|2021-03-25 14:19:10|1026.2|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|825
1616681960000|2021-03-25 14:19:20||1026||1026||1026||1026|1997
1616681970000|2021-03-25 14:19:30|1026.6|1026.2|1027.2|1026.8|1027.2|1026.8|1026.6|1026.2|4955
1616681980000|2021-03-25 14:19:40|1027.4||1027.6||1027.6||1027.4||0
1616682000000|2021-03-25 14:20:00|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|537
1616682010000|2021-03-25 14:20:10|1027.6|1027.6|1027.8|1027.6|1027.8|1027.6|1027.6|1027.6|497
1616682020000|2021-03-25 14:20:20|1028|1027.8|1028.4|1028|1028.6|1028|1028|1027.8|20497
1616682030000|2021-03-25 14:20:30|1028.2|1027.8|1028|1027.6|1028.4|1028|1027.8|1027.6|8327
1616682040000|2021-03-25 14:20:40|1027.8|1027.4|1027|1026.6|1027.8|1027.4|1027|1026.6|3701
1616682050000|2021-03-25 14:20:50|1027.2|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.8|0
1616682060000|2021-03-25 14:21:00|1027.4|1027|1028|1027.6|1028|1027.6|1027.4|1027|694
1616682080000|2021-03-25 14:21:20|1028.2|1027.8|1028.6|1028.4|1028.6|1028.4|1028.2|1027.8|1000
1616682090000|2021-03-25 14:21:30|1028.8|1028.2|1029|1028.8|1029.2|1028.8|1028.8|1028.2|12443
1616682100000|2021-03-25 14:21:40|1029.2|1029|1029.4|1029|1029.8|1029.4|1029|1028.8|12561
1616682110000|2021-03-25 14:21:50|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1616682120000|2021-03-25 14:22:00|1029.4|1029|1029.6|1029|1029.8|1029|1029.4|1029|0
1616682130000|2021-03-25 14:22:10|1029.8|1029.2|1030.6|1030.2|1030.6|1030.2|1029.8|1029.2|1832
1616682140000|2021-03-25 14:22:20|1031|1030.4|1030.8|1030.4|1031|1030.4|1030.2|1030|9376
1616682150000|2021-03-25 14:22:30|1030.6|1030.6|1030.8|1030.4|1031.2|1030.8|1030.6|1030.4|5374
1616682160000|2021-03-25 14:22:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|3603
1616682170000|2021-03-25 14:22:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|500
1616682180000|2021-03-25 14:23:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|878
1616682190000|2021-03-25 14:23:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.2|1030|8339
1616682200000|2021-03-25 14:23:20|1031.2|1030.8|1031.4|1031.2|1031.6|1031.2|1031.2|1030.8|1184
1616682210000|2021-03-25 14:23:30|1031.6|1031|1031.2|1030.8|1031.6|1031|1031.2|1030.8|1111
1616682220000|2021-03-25 14:23:40|1031|1030.6|1031|1030.6|1031.2|1030.6|1030.8|1030.6|868
1616682230000|2021-03-25 14:23:50|1031.2||1031||1031.2||1031||100
1616682250000|2021-03-25 14:24:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030|6428
1616682260000|2021-03-25 14:24:20|1030.4|1030|1030.4|1030|1030.6|1030|1030.2|1030|350
1616682270000|2021-03-25 14:24:30|1030.2||1030.4||1030.4||1030.2||0
1616682280000|2021-03-25 14:24:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|3544
1616682290000|2021-03-25 14:24:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|500
1616682300000|2021-03-25 14:25:00|1030.2|1029.8|1030.2|1029.8|1030.4|1029.8|1030|1029.8|0
1616682310000|2021-03-25 14:25:10|1030|1029.6|1029.8|1029.4|1030.2|1029.6|1029.6|1029.2|1163
1616682320000|2021-03-25 14:25:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|0
1616682330000|2021-03-25 14:25:30|1030.2|1029.8|1030.4|1030|1030.6|1030.2|1029.2|1029|24748
1616682340000|2021-03-25 14:25:40|1030.6|1030.2|1030.6|1030.2|1031.2|1030.8|1030.4|1030.2|17341
1616682350000|2021-03-25 14:25:50|1030.4|1030|1030.4|1030|1030.4|1030|1030|1029.8|2341
1616682360000|2021-03-25 14:26:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|500
1616682370000|2021-03-25 14:26:10|1030.4|1030|1030|1029.6|1030.8|1030.4|1030|1029.6|12926
1616682380000|2021-03-25 14:26:20|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.4|0
1616682390000|2021-03-25 14:26:30|1029.6|1029|1030|1029.6|1030|1029.8|1029.2|1028.8|19423
1616682400000|2021-03-25 14:26:40|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|1698
1616682410000|2021-03-25 14:26:50||1030||1029.8||1030||1029.8|796
1616682420000|2021-03-25 14:27:00|1030|1029.6|1030.6|1030|1030.6|1030.2|1029.8|1029.6|42680
1616682430000|2021-03-25 14:27:10|1030.8|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|0
1616682440000|2021-03-25 14:27:20|1030.4|1029.8|1030.6|1030.2|1031|1030.6|1030.2|1029.8|3568
1616682450000|2021-03-25 14:27:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.2|856
1616682470000|2021-03-25 14:27:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|2618
1616682480000|2021-03-25 14:28:00|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|3699
1616682490000|2021-03-25 14:28:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.6|2469
1616682500000|2021-03-25 14:28:20|1030.8|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.6|58
1616682510000|2021-03-25 14:28:30|1031.2|1031|1031.8|1031.4|1031.8|1031.4|1031.2|1031|5367
1616682520000|2021-03-25 14:28:40|1032|1031.6|1031.8|1031.4|1032.8|1032.6|1031.8|1031.2|150898
1616682530000|2021-03-25 14:28:50|1031.6|1031|1031|1030.6|1031.6|1031.2|1031|1030.6|6484
1616682540000|2021-03-25 14:29:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|500
1616682550000|2021-03-25 14:29:10|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.6|1030.2|352
1616682560000|2021-03-25 14:29:20|1030.8|1030.6|1031|1030.6|1031.2|1030.6|1030.6|1030.6|2006
1616682570000|2021-03-25 14:29:30|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|5640
1616682580000|2021-03-25 14:29:40|1030.6|1030.2|1030.6|1030|1031.2|1030.8|1030.4|1030|46578
1616682590000|2021-03-25 14:29:50|1030.4||1030.6||1030.6||1030.2||1452
1616682600000|2021-03-25 14:30:00|1030.4|1030.2|1030.4|1030.2|1030.8|1030.4|1030.4|1030|5614
1616682610000|2021-03-25 14:30:10|1030.6|1030|1031.2|1030.6|1031.2|1031|1030.6|1030|5462
1616682620000|2021-03-25 14:30:20|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1030.6|1030.2|2447
1616682630000|2021-03-25 14:30:30|1031|1030.6|1031.4|1031|1031.4|1031|1031|1030.6|0
1616682640000|2021-03-25 14:30:40|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|0
1616682650000|2021-03-25 14:30:50|1031.6|1031.2|1030.8|1030.4|1032|1031.6|1030.6|1030.4|43526
1616682660000|2021-03-25 14:31:00|1030.6|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|100
1616682680000|2021-03-25 14:31:20|1030.8||1030.8||1030.8||1030.8||383
1616682690000|2021-03-25 14:31:30|1030.6|1030.2|1030.6|1030.4|1030.8|1030.4|1030.4|1030.2|7400
1616682700000|2021-03-25 14:31:40|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|4660
1616682710000|2021-03-25 14:31:50|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|3083
1616682720000|2021-03-25 14:32:00|1031.6|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|47763
1616682730000|2021-03-25 14:32:10|1031.4|1031|1031|1030.6|1031.6|1031.2|1030.4|1030|20729
1616682740000|2021-03-25 14:32:20|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|3019
1616682750000|2021-03-25 14:32:30|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1385
1616682760000|2021-03-25 14:32:40|1031.6|1031.2|1031.2|1030.8|1031.6|1031.4|1031.2|1030.8|9581
1616682770000|2021-03-25 14:32:50|1031|1030.6|1030.6|1030.4|1031.2|1030.6|1030.6|1030.4|2542
1616682780000|2021-03-25 14:33:00|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030|1029.6|13217
1616682790000|2021-03-25 14:33:10|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.6|1030|1000
1616682800000|2021-03-25 14:33:20||1030.2||1030.2||1030.2||1030|0
1616682810000|2021-03-25 14:33:30|1030.4|1030|1030.6|1030.2|1030.6|1030.4|1030.2|1030|1242
1616682820000|2021-03-25 14:33:40|1030.4|1030|1029.8|1029.4|1030.4|1030|1029.8|1029.4|15653
1616682830000|2021-03-25 14:33:50|1030|1029.8|1030|1029.6|1030.2|1030|1029.4|1029|22045
1616682840000|2021-03-25 14:34:00|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|824
1616682850000|2021-03-25 14:34:10|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.4|1030|583
1616682860000|2021-03-25 14:34:20|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.2|1030|11410
1616682870000|2021-03-25 14:34:30|1031|1030.8|1031.2|1030.8|1031.2|1031|1030.6|1030.4|3573
1616682880000|2021-03-25 14:34:40|1031|1030.4|1030.4|1030|1031|1030.4|1030|1029.6|22522
1616682890000|2021-03-25 14:34:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1616682900000|2021-03-25 14:35:00|1030.4|1030|1030.4|1030|1030.4|1030.2|1030|1029.6|7343
1616682910000|2021-03-25 14:35:10|1030.2|1029.8|1030.4|1029.8|1030.6|1030|1030|1029.6|1503
1616682920000|2021-03-25 14:35:20|1030.2|1030|1030.4|1030|1030.6|1030.2|1030.2|1029.8|500
1616682930000|2021-03-25 14:35:30|1030.6|1030.2|1030|1029.8|1030.8|1030.4|1030|1029.6|4009
1616682940000|2021-03-25 14:35:40|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|1799
1616682950000|2021-03-25 14:35:50|1030||1030.2||1030.2||1030||1000
1616682970000|2021-03-25 14:36:10|1030|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|1705
1616682980000|2021-03-25 14:36:20|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|0
1616682990000|2021-03-25 14:36:30|1030|1029.4|1029.6|1029.2|1030.2|1029.4|1029.4|1029|13366
1616683000000|2021-03-25 14:36:40|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|69
1616683010000|2021-03-25 14:36:50|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1896
1616683020000|2021-03-25 14:37:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|1135
1616683030000|2021-03-25 14:37:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029|2853
1616683040000|2021-03-25 14:37:20|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|5603
1616683060000|2021-03-25 14:37:40|1029.8|1029.6|1029.6|1029.4|1030.2|1029.6|1029.6|1029.4|1399
1616683070000|2021-03-25 14:37:50|1029.8||1029.8||1029.8||1029.8||0
1616683080000|2021-03-25 14:38:00|1030|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|1
1616683090000|2021-03-25 14:38:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|0
1616683100000|2021-03-25 14:38:20|1030.6|1030.2|1031|1030.6|1031.2|1030.8|1030.6|1030.2|17686
1616683110000|2021-03-25 14:38:30|1031.2|1030.8|1031.4|1031|1031.6|1031|1031|1030.6|5910
1616683120000|2021-03-25 14:38:40|1031.2|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1031|696
1616683130000|2021-03-25 14:38:50|1031.4|1030.8|1030.8|1030.6|1031.6|1030.8|1030.8|1030.6|3017
1616683140000|2021-03-25 14:39:00|1030.6|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|7764
1616683150000|2021-03-25 14:39:10|1031|1030.6|1030.6|1030.4|1031|1030.6|1030.6|1030.4|630
1616683160000|2021-03-25 14:39:20|1030.4|1030.2|1029.6|1029.2|1030.6|1030.2|1029.4|1029.2|20235
1616683170000|2021-03-25 14:39:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|1059
1616683180000|2021-03-25 14:39:40||1029.4||1029.4||1029.4||1029.4|0
1616683190000|2021-03-25 14:39:50|1029.8||1029.6||1029.8||1029.6||0
1616683200000|2021-03-25 14:40:00|1029.8|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.4|933
1616683210000|2021-03-25 14:40:10|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|569
1616683220000|2021-03-25 14:40:20|1029.8|1029.6|1029.8|1029.6|1029.8|1029.8|1029.8|1029.6|515
1616683230000|2021-03-25 14:40:30|1029.6|1029.4|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|995
1616683240000|2021-03-25 14:40:40|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|1622
1616683260000|2021-03-25 14:41:00|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029.2|684
1616683270000|2021-03-25 14:41:10|1029.2|1029|1028.8|1028.4|1029.2|1029|1028.2|1027.8|13922
1616683280000|2021-03-25 14:41:20|1029|1028.6|1029.6|1029.2|1029.6|1029.2|1029|1028.6|1401
1616683290000|2021-03-25 14:41:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|1113
1616683300000|2021-03-25 14:41:40|1029.6||1029.4||1029.6||1029.4||0
1616683310000|2021-03-25 14:41:50|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1616683320000|2021-03-25 14:42:00|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|891
1616683330000|2021-03-25 14:42:10|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029.6|1029.2|500
1616683340000|2021-03-25 14:42:20|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|5810
1616683350000|2021-03-25 14:42:30|1029.8|1029|1029.2|1028.8|1029.8|1029|1029|1028.6|5239
1616683360000|2021-03-25 14:42:40|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|1000
1616683370000|2021-03-25 14:42:50|1029.4|1029|1029|1028.6|1029.4|1029|1028.8|1028.6|1000
1616683380000|2021-03-25 14:43:00|1028.8|1028.4|1028.6|1028|1028.8|1028.4|1028.2|1028|2430
1616683390000|2021-03-25 14:43:10|1028.8|1028.2|1028.4|1028|1028.8|1028.2|1028.2|1028|432
1616683410000|2021-03-25 14:43:30|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.6|2505
1616683420000|2021-03-25 14:43:40||1027.4||1027.4||1027.6||1027.4|341
1616683430000|2021-03-25 14:43:50|1027.6||1027.6||1027.8||1027.6||0
1616683440000|2021-03-25 14:44:00|1027.8|1027.6|1028.2|1027.8|1028.4|1027.8|1027.8|1027.6|1120
1616683470000|2021-03-25 14:44:30|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|3000
1616683480000|2021-03-25 14:44:40|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|618
1616683490000|2021-03-25 14:44:50|1028||1027.8||1028||1027.8||0
1616683500000|2021-03-25 14:45:00|1028|1027.6|1027.8|1027.4|1028|1027.8|1027.6|1027.4|1950
1616683510000|2021-03-25 14:45:10|1028|1027.6|1027.8|1027.4|1028.6|1028.2|1027.8|1027.4|4040
1616683520000|2021-03-25 14:45:20|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|1503
1616683530000|2021-03-25 14:45:30|1028|1027.8|1028|1027.8|1028.2|1028|1028|1027.6|2816
1616683540000|2021-03-25 14:45:40|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1
1616683550000|2021-03-25 14:45:50|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.2|3060
1616683560000|2021-03-25 14:46:00|1027.6|1027.2|1027|1026.6|1027.6|1027.2|1026.8|1026.6|13412
1616683580000|2021-03-25 14:46:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|0
1616683590000|2021-03-25 14:46:30|1026.6|1026.2|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|1084
1616683600000|2021-03-25 14:46:40|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|1000
1616683610000|2021-03-25 14:46:50|1026.2|1026|1026|1025.6|1026.2|1026|1025.8|1025.6|4291
1616683620000|2021-03-25 14:47:00|1026.2|1025.8|1026.2|1026|1026.6|1026.2|1026.2|1025.8|4110
1616683630000|2021-03-25 14:47:10|1026.6|1026.2|1026.4|1026|1026.8|1026.6|1026.4|1026|10743
1616683640000|2021-03-25 14:47:20|1026.6|1026.2|1025.8|1025.6|1026.8|1026.4|1025.8|1025.6|13737
1616683650000|2021-03-25 14:47:30|1026||1026||1026||1026||373
1616683660000|2021-03-25 14:47:40|1025.8||1025.8||1025.8||1025.8||0
1616683670000|2021-03-25 14:47:50|1025.6|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.2|1574
1616683680000|2021-03-25 14:48:00|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.4|1025|14952
1616683690000|2021-03-25 14:48:10|1025.8|1025.4|1026|1025.4|1026|1025.8|1025.6|1025.4|1301
1616683700000|2021-03-25 14:48:20|1025.8|1025.6|1026|1025.6|1026.2|1025.6|1025.6|1025.4|2800
1616683720000|2021-03-25 14:48:40|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|215
1616683730000|2021-03-25 14:48:50|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|0
1616683740000|2021-03-25 14:49:00|1026|1025.6|1026|1025.4|1026.4|1026|1025.6|1025.4|3790
1616683750000|2021-03-25 14:49:10|1026.2|1025.6|1026.2|1025.6|1026.2|1025.8|1026.2|1025.4|0
1616683760000|2021-03-25 14:49:20|1026|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.4|325
1616683770000|2021-03-25 14:49:30|1025.8|1025.6|1026|1025.8|1026|1025.8|1025.8|1025.4|500
1616683780000|2021-03-25 14:49:40||1025.6||1025.6||1025.6||1025.6|0
1616683800000|2021-03-25 14:50:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|84
1616683810000|2021-03-25 14:50:10|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025|1024.8|76691
1616683820000|2021-03-25 14:50:20|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|2568
1616683840000|2021-03-25 14:50:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|7900
1616683850000|2021-03-25 14:50:50|1025.8||1025.8||1025.8||1025.8||0
1616683860000|2021-03-25 14:51:00|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|5205
1616683870000|2021-03-25 14:51:10|1026|1025.6|1026.4|1026|1026.6|1026|1026|1025.6|2139
1616683880000|2021-03-25 14:51:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1616683890000|2021-03-25 14:51:30|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|2689
1616683900000|2021-03-25 14:51:40|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|1330
1616683930000|2021-03-25 14:52:10|1026.4|1026|1026|1025.6|1026.4|1026|1025.8|1025.4|3680
1616683950000|2021-03-25 14:52:30|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1026.2|1025.8|6883
1616683960000|2021-03-25 14:52:40|1026.2|1025.8|1025.4|1025|1026.2|1025.8|1025.4|1025|3600
1616683970000|2021-03-25 14:52:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|500
1616683980000|2021-03-25 14:53:00|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|600
1616683990000|2021-03-25 14:53:10|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|1769
1616684000000|2021-03-25 14:53:20|1025.2|1024.8|1025.2|1025|1025.2|1025|1024.8|1024.6|7324
1616684010000|2021-03-25 14:53:30|1025|1024.8|1023.8|1023.6|1025|1024.8|1023.8|1023.6|25663
1616684020000|2021-03-25 14:53:40|1024|1023.8|1023.6|1023.2|1024.2|1023.8|1023.4|1023.2|27320
1616684030000|2021-03-25 14:53:50|1023.4||1023.6||1023.6||1023.4||0
1616684040000|2021-03-25 14:54:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.2|1023|14541
1616684050000|2021-03-25 14:54:10|1023.2|1023|1023.4|1023.2|1024|1023.6|1023.2|1023|20097
1616684060000|2021-03-25 14:54:20|1023.2|1023|1023.6|1023.2|1023.6|1023.2|1023|1022.8|12552
1616684070000|2021-03-25 14:54:30|1023.4|1023.4|1023.4|1023.2|1023.6|1023.4|1023|1022.8|8036
1616684080000|2021-03-25 14:54:40|1023.2|1023|1023.4|1022.8|1023.4|1023|1023|1022.8|200
1616684090000|2021-03-25 14:54:50|1023.2|1023|1023|1022.8|1023.2|1023|1023|1022.6|5000
1616684100000|2021-03-25 14:55:00|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.4|1022.2|8223
1616684110000|2021-03-25 14:55:10|1022.8|1022.4|1023.6|1023.2|1023.6|1023.2|1022.8|1022.4|7065
1616684120000|2021-03-25 14:55:20|1023.4|1023|1023.4|1023.2|1023.6|1023.2|1023|1022.8|15200
1616684130000|2021-03-25 14:55:30|1023.6|1023.4|1024.6|1024.2|1024.6|1024.2|1023.6|1023.2|4078
1616684140000|2021-03-25 14:55:40|1024.4|1024|1024.6|1024.2|1024.8|1024.4|1024.4|1024|1895
1616684150000|2021-03-25 14:55:50|1024.4|1024|1023.8|1023.6|1024.4|1024|1023.6|1023.2|6229
1616684160000|2021-03-25 14:56:00|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|1736
1616684170000|2021-03-25 14:56:10|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|435
1616684180000|2021-03-25 14:56:20|1024.4|1024|1024.8|1024.4|1025|1024.4|1024.4|1024|1022
1616684190000|2021-03-25 14:56:30|1025|1024.6|1025.2|1024.8|1025.4|1024.8|1025|1024.6|0
1616684200000|2021-03-25 14:56:40|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1024.8|0
1616684210000|2021-03-25 14:56:50|1025.4|1024.8|1025.2|1025|1025.4|1025|1025.2|1024.8|0
1616684220000|2021-03-25 14:57:00|1025.4||1025.4||1025.6||1025.4||2
1616684230000|2021-03-25 14:57:10|1025.6|1025.2|1026.2|1025.8|1026.2|1026|1025.6|1025.2|1639
1616684240000|2021-03-25 14:57:20|1026|1025.6|1025.4|1025.2|1026|1025.6|1025.4|1025|4120
1616684250000|2021-03-25 14:57:30|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1024.8|1915
1616684260000|2021-03-25 14:57:40|1025.4||1025.4||1025.4||1025.4||2
1616684270000|2021-03-25 14:57:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2921
1616684280000|2021-03-25 14:58:00|1025.6|1025.6|1026.4|1026.2|1026.4|1026.2|1025.4|1025.2|13197
1616684290000|2021-03-25 14:58:10|1026.6|1026.4|1026.8|1026.4|1027.2|1027|1026.4|1026.2|10408
1616684300000|2021-03-25 14:58:20|1027|1026.6|1027.8|1027.4|1027.8|1027.6|1027|1026.4|900
1616684310000|2021-03-25 14:58:30|1028|1027.6|1028.2|1027.8|1028.4|1028|1028|1027.6|606
1616684320000|2021-03-25 14:58:40|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.4|1028|262
1616684340000|2021-03-25 14:59:00|1028.2|1027.8|1027.8|1027.4|1028.2|1028|1027.6|1027.4|26352
1616684350000|2021-03-25 14:59:10|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.4|1027|4442
1616684360000|2021-03-25 14:59:20|1028.2|1027.8|1027.6|1027.4|1028.2|1027.8|1027.4|1027|20753
1616684370000|2021-03-25 14:59:30|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|0
1616684380000|2021-03-25 14:59:40|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|1896
1616684390000|2021-03-25 14:59:50|1027.8|1027|1027.8|1027.4|1027.8|1027.4|1027.8|1027|0
1616684400000|2021-03-25 15:00:00|1027.6|1027.2|1027.8|1027.4|1028.4|1028.2|1027.4|1027.2|23734
1616684410000|2021-03-25 15:00:10|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.6|1027.2|2106
1616684430000|2021-03-25 15:00:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1500
1616684450000|2021-03-25 15:00:50|1028|1028|1028.6|1028.2|1028.6|1028.2|1028|1028|1326
1616684460000|2021-03-25 15:01:00|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|330
1616684470000|2021-03-25 15:01:10|1028.4|1027.8|1028.4|1028|1028.6|1028.2|1028.2|1027.8|9667
1616684480000|2021-03-25 15:01:20|1028.2|1028.2|1028.6|1028.2|1028.6|1028.2|1028.2|1028|500
1616684490000|2021-03-25 15:01:30|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|11798
1616684500000|2021-03-25 15:01:40|||||||||447
1616684510000|2021-03-25 15:01:50|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.2|1027|14385
1616684520000|2021-03-25 15:02:00|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|194
1616684530000|2021-03-25 15:02:10|1027.4|1027|1026.8|1026.6|1027.4|1027|1026.8|1026.6|1514
1616684540000|2021-03-25 15:02:20|1026.6|1026.2|1025.6|1025.2|1026.6|1026.4|1025.6|1025.2|5782
1616684550000|2021-03-25 15:02:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|3028
1616684560000|2021-03-25 15:02:40|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|2070
1616684570000|2021-03-25 15:02:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024|1023.8|1458
1616684580000|2021-03-25 15:03:00|1024.4||1024.4||1024.4||1024.4||0
1616684590000|2021-03-25 15:03:10|1024.2|1024|1024.2|1023.6|1024.2|1024|1023.8|1023.4|1716
1616684600000|2021-03-25 15:03:20|1024|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.8|2378
1616684610000|2021-03-25 15:03:30|1024.6|1024|1025.2|1024.8|1025.2|1024.8|1024.6|1024|0
1616684620000|2021-03-25 15:03:40|1025.4|1025|1025.4|1025|1025.8|1025.4|1025.2|1025|302
1616684630000|2021-03-25 15:03:50|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|270
1616684640000|2021-03-25 15:04:00|1025|1024.4|1025.6|1025.2|1025.6|1025.2|1024.8|1024.4|0
1616684650000|2021-03-25 15:04:10|1025.4||1025.6||1025.6||1025.4||958
1616684660000|2021-03-25 15:04:20|1025.4|1025|1025|1024.4|1025.4|1025|1024.8|1024.4|1989
1616684670000|2021-03-25 15:04:30|1024.8|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|575
1616684680000|2021-03-25 15:04:40|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.6|200
1616684690000|2021-03-25 15:04:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|122
1616684700000|2021-03-25 15:05:00|1025.2|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|2270
1616684710000|2021-03-25 15:05:10||1024.6||1024.6||1024.6||1024.6|0
1616684720000|2021-03-25 15:05:20|1025|1024.8|1025.4|1025|1025.6|1025.2|1025|1024.8|3250
1616684730000|2021-03-25 15:05:30|1025.2|1024.8|1026|1025.4|1026|1025.6|1025|1024.8|1393
1616684740000|2021-03-25 15:05:40|1025.8|1025|1025.8|1025.4|1026|1025.4|1025.6|1025|0
1616684750000|2021-03-25 15:05:50|1025.6|1025|1026.2|1025.6|1026.2|1025.6|1025.2|1024.8|5892
1616684760000|2021-03-25 15:06:00|1026|1026|1026|1025.6|1026.2|1026|1026|1025.6|2000
1616684770000|2021-03-25 15:06:10|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|4648
1616684780000|2021-03-25 15:06:20|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|60
1616684790000|2021-03-25 15:06:30|1025.6|1025.2|1025.4|1025.2|1025.6|1025.2|1025.4|1025|4725
1616684800000|2021-03-25 15:06:40|1025.6|1025.4|1026.2|1025.6|1026.2|1025.6|1025.4|1025.2|4814
1616684810000|2021-03-25 15:06:50||1025.8||1026||1026||1025.8|0
1616684820000|2021-03-25 15:07:00|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|563
1616684830000|2021-03-25 15:07:10|1026.6|1026.2|1027.2|1026.6|1027.2|1026.6|1026.6|1026.2|2395
1616684840000|2021-03-25 15:07:20|1027|1026.8|1027.6|1027.2|1027.6|1027.2|1027|1026.8|1022
1616684850000|2021-03-25 15:07:30|1027.8|1027.4|1027.6|1027.4|1027.8|1027.6|1027.6|1027.4|8875
1616684860000|2021-03-25 15:07:40|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|2173
1616684870000|2021-03-25 15:07:50||1027.4||1027.2||1027.4||1027.2|216
1616684880000|2021-03-25 15:08:00|1027.4|1027|1026.4|1026|1027.4|1027|1026.4|1026|8756
1616684890000|2021-03-25 15:08:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.6|1634
1616684900000|2021-03-25 15:08:20||1026||1025.8||1026||1025.8|100
1616684910000|2021-03-25 15:08:30|1026.4|1026|1026.2|1025.8|1026.4|1026.2|1026|1025.8|2700
1616684920000|2021-03-25 15:08:40|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1616684930000|2021-03-25 15:08:50|1026.6|1026|1026.4|1026.2|1026.6|1026.4|1026.4|1026|5004
1616684940000|2021-03-25 15:09:00|1026.2|1026|1025.4|1025|1026.4|1026|1025.4|1025|5532
1616684950000|2021-03-25 15:09:10|1025.2|1024.8|1025|1024.6|1025.4|1024.8|1024.8|1024.4|12856
1616684960000|2021-03-25 15:09:20|1025.2|1024.8|1025|1024.6|1025.4|1025|1024.8|1024.6|2732
1616684970000|2021-03-25 15:09:30|1025.2||1025.2||1025.2||1025.2||0
1616684980000|2021-03-25 15:09:40|1025||1025||1025||1025||0
1616684990000|2021-03-25 15:09:50|1024.8||1025||1025||1024.8||0
1616685000000|2021-03-25 15:10:00|1024.8|1024.4|1024.4|1024|1025|1024.6|1024.2|1024|22468
1616685010000|2021-03-25 15:10:10|1024.2|1023.8|1024.4|1024|1024.4|1024|1023.8|1023.6|8537
1616685020000|2021-03-25 15:10:20|1024.2|1023.8|1024.2|1023.8|1024.4|1024.2|1024.2|1023.8|1000
1616685030000|2021-03-25 15:10:30|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|502
1616685040000|2021-03-25 15:10:40|1024.6|1024.2|1025|1024.4|1025|1024.4|1024.6|1024.2|78
1616685050000|2021-03-25 15:10:50|1025.2|1024.6|1025.6|1025.2|1025.8|1025.4|1025.2|1024.6|2250
1616685060000|2021-03-25 15:11:00|1025.4|1025|1026.2|1025.8|1026.2|1025.8|1025.2|1025|2523
1616685070000|2021-03-25 15:11:10|1026.4|1026|1026.6|1026|1026.6|1026.4|1026.4|1026|956
1616685080000|2021-03-25 15:11:20|1026.8|1026.2|1026.8|1026.6|1027|1026.6|1026.8|1026.2|3996
1616685090000|2021-03-25 15:11:30|1027|1026.8|1027.4|1026.8|1027.6|1027.2|1027|1026.6|5599
1616685100000|2021-03-25 15:11:40|1027.2||1027.4||1027.4||1027.2||0
1616685110000|2021-03-25 15:11:50|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|0
1616685120000|2021-03-25 15:12:00|1027.6|1027.2|1027.6|1027|1027.8|1027.2|1027.4|1027|5034
1616685130000|2021-03-25 15:12:10|1027.8|1027.2|1028.6|1028.4|1028.8|1028.4|1027.6|1027.2|7629
1616685140000|2021-03-25 15:12:20|1028.4|1028.2|1028.8|1028.4|1029|1028.4|1028.4|1028.2|3547
1616685150000|2021-03-25 15:12:30|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|0
1616685160000|2021-03-25 15:12:40|1028.8||1029||1029.2||1028.8||59
1616685170000|2021-03-25 15:12:50|1029.2|1028.8|1028.8|1028.6|1029.4|1029|1028.8|1028.6|2600
1616685180000|2021-03-25 15:13:00|1029|1028.8|1028.8|1028.4|1029.2|1028.8|1028.6|1028.4|4228
1616685190000|2021-03-25 15:13:10|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|0
1616685200000|2021-03-25 15:13:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|1152
1616685210000|2021-03-25 15:13:30|1028.6|1028.6|1029|1028.6|1029.2|1028.6|1028.6|1028.6|0
1616685220000|2021-03-25 15:13:40|1028.8|1028.4|1029.4|1029.2|1029.6|1029.4|1028.8|1028.4|19343
1616685230000|2021-03-25 15:13:50|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.6|1029.4|7863
1616685240000|2021-03-25 15:14:00|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1029|1028.8|6563
1616685250000|2021-03-25 15:14:10|1029.4|1028.6|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|0
1616685260000|2021-03-25 15:14:20|1029.4|1029|1029.2|1028.6|1029.4|1029|1029.2|1028.6|1346
1616685270000|2021-03-25 15:14:30|1029||1028.8||1029||1028.8||100
1616685280000|2021-03-25 15:14:40|1029|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|1018
1616685290000|2021-03-25 15:14:50|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.4|1028.2|5689
1616685300000|2021-03-25 15:15:00|1028.6|1028.4|1028|1027.4|1028.6|1028.4|1027.8|1027.4|4194
1616685310000|2021-03-25 15:15:10|1028.2|1027.6|1028.4|1027.8|1028.4|1027.8|1028.2|1027.6|0
1616685320000|2021-03-25 15:15:20|1028.6|1028|1028.8|1028.4|1028.8|1028.4|1028.6|1028|61
1616685330000|2021-03-25 15:15:30|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|48
1616685340000|2021-03-25 15:15:40|1028.8|1028.4|1029.4|1029|1029.4|1029|1028.6|1028.2|785
1616685350000|2021-03-25 15:15:50|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029|1028.6|3751
1616685360000|2021-03-25 15:16:00|1029.4|1029|1029.4|1029|1029.4|1029|1029|1028.8|1500
1616685370000|2021-03-25 15:16:10|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1029.2|1028.8|5161
1616685380000|2021-03-25 15:16:20|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|0
1616685390000|2021-03-25 15:16:30|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|1436
1616685410000|2021-03-25 15:16:50|1029.6|1029.6|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|1
1616685420000|2021-03-25 15:17:00|||||||||10
1616685430000|2021-03-25 15:17:10|1030|1029.8|1031.6|1031.2|1031.8|1031.6|1030|1029.8|18041
1616685440000|2021-03-25 15:17:20|1031.4|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|3043
1616685450000|2021-03-25 15:17:30|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|0
1616685460000|2021-03-25 15:17:40|1031.6||1031.6||1031.6||1031.6||0
1616685470000|2021-03-25 15:17:50|1031.8|1031.6|1031.6|1031.4|1032|1031.6|1031.6|1031.2|2000
1616685480000|2021-03-25 15:18:00|1031.8|1031.6|1032.2|1031.8|1032.4|1031.8|1031.8|1031.6|3731
1616685490000|2021-03-25 15:18:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|100
1616685500000|2021-03-25 15:18:20|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.4|2805
1616685510000|2021-03-25 15:18:30|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031|1862
1616685520000|2021-03-25 15:18:40|1031.6||1031.6||1031.6||1031.6||0
1616685530000|2021-03-25 15:18:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|193
1616685550000|2021-03-25 15:19:10||1031.4||1031.4||1031.4||1031.4|0
1616685560000|2021-03-25 15:19:20|1031.8|1031.6|1031.6|1031.4|1032|1031.6|1031.6|1031.4|195
1616685570000|2021-03-25 15:19:30|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1
1616685590000|2021-03-25 15:19:50|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1031.6|1031.4|13343
1616685600000|2021-03-25 15:20:00|1032||1032||1032||1032||0
1616685610000|2021-03-25 15:20:10|1032.2|1032|1032|1031.8|1032.4|1032|1032|1031.6|2734
1616685620000|2021-03-25 15:20:20|1031.8|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.4|1171
1616685630000|2021-03-25 15:20:30|1031.8|1031.6|1032.2|1031.8|1032.2|1032|1031.8|1031.6|4578
1616685640000|2021-03-25 15:20:40||1032||1032||1032||1032|0
1616685650000|2021-03-25 15:20:50|1032.4||1032.2||1032.4||1032.2||1336
1616685660000|2021-03-25 15:21:00|1032.4|1032.2|1031.8|1031.4|1032.6|1032.2|1031.6|1031.4|11765
1616685690000|2021-03-25 15:21:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|2612
1616685710000|2021-03-25 15:21:50|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|2226
1616685720000|2021-03-25 15:22:00|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.2|1031|7885
1616685730000|2021-03-25 15:22:10|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|4800
1616685750000|2021-03-25 15:22:30|1032|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.6|900
1616685760000|2021-03-25 15:22:40||1031.8||1031.6||1031.8||1031.6|25
1616685770000|2021-03-25 15:22:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|3469
1616685790000|2021-03-25 15:23:10|1031.8|1031.4|1032.2|1031.8|1032.2|1032|1031.8|1031.4|4451
1616685800000|2021-03-25 15:23:20|1032.4|1031.6|1031.8|1031.4|1032.4|1031.6|1031.8|1031.4|8237
1616685810000|2021-03-25 15:23:30||1031.6||1031.6||1031.6||1031.6|0
1616685820000|2021-03-25 15:23:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|1844
1616685830000|2021-03-25 15:23:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|3635
1616685840000|2021-03-25 15:24:00|1031.8|1031.4|1032.2|1031.8|1032.4|1032|1031.8|1031.4|16836
1616685850000|2021-03-25 15:24:10|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1616685870000|2021-03-25 15:24:30|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.6|14635
1616685900000|2021-03-25 15:25:00|1032.4|1031.6|1032.4|1032|1032.4|1032.2|1032.4|1031.6|0
1616685910000|2021-03-25 15:25:10||1032.2||1032||1032.2||1032|500
1616685920000|2021-03-25 15:25:20|1032.2||1032.2||1032.4||1032.2||0
1616685930000|2021-03-25 15:25:30|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|6388
1616685940000|2021-03-25 15:25:40|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.4|1031.2|7414
1616685950000|2021-03-25 15:25:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|200
1616685960000|2021-03-25 15:26:00|1032|1031.6|1032.2|1031.8|1032.2|1032|1032|1031.6|9702
1616685970000|2021-03-25 15:26:10|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|2500
1616685980000|2021-03-25 15:26:20|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.4|4111
1616685990000|2021-03-25 15:26:30|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|600
1616686000000|2021-03-25 15:26:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|0
1616686010000|2021-03-25 15:26:50|1031.4|1031.4|1032.2|1031.8|1032.2|1031.8|1031.4|1031.4|901
1616686020000|2021-03-25 15:27:00|1032.4|1032|1032.4|1032|1032.8|1032.4|1032.2|1032|19984
1616686030000|2021-03-25 15:27:10|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|31
1616686040000|2021-03-25 15:27:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|0
1616686050000|2021-03-25 15:27:30|1032|1031.6|1032.2|1031.8|1032.4|1031.8|1032|1031.6|823
1616686060000|2021-03-25 15:27:40|1032.4|1032|1031.8|1031.4|1032.4|1032.2|1031.6|1031|3767
1616686070000|2021-03-25 15:27:50|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|2635
1616686080000|2021-03-25 15:28:00|1031.4|1031|1031.6|1031.2|1031.8|1031.4|1031|1030.6|2804
1616686090000|2021-03-25 15:28:10|1031.4|1031|1031|1030.8|1031.4|1031.2|1031|1030.8|0
1616686100000|2021-03-25 15:28:20|1031.2||1031.2||1031.2||1031.2||500
1616686110000|2021-03-25 15:28:30|1031.4||1031.2||1031.4||1031.2||0
1616686120000|2021-03-25 15:28:40|1031||1031.2||1031.2||1031||0
1616686130000|2021-03-25 15:28:50|1030.8|1030.6|1030.8|1030.6|1031.2|1030.8|1030.8|1030.4|8000
1616686140000|2021-03-25 15:29:00|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|77
1616686150000|2021-03-25 15:29:10|1031|1031|1031.6|1031.2|1031.6|1031.2|1031|1031|1447
1616686160000|2021-03-25 15:29:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|500
1616686170000|2021-03-25 15:29:30|1031.6|1031.2|1031.8|1031.2|1031.8|1031.2|1031.6|1031.2|0
1616686180000|2021-03-25 15:29:40|1032|1031.4|1032|1031.6|1032|1031.6|1032|1031.2|151
1616686190000|2021-03-25 15:29:50|1032.2|1031.8|1032.4|1032|1032.8|1032.4|1032.2|1031.8|7017
1616686200000|2021-03-25 15:30:00|1032.6|1032.2|1033.2|1032.6|1033.2|1032.6|1032.6|1032.2|9851
1616686210000|2021-03-25 15:30:10|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033|1032.6|15193
1616686220000|2021-03-25 15:30:20|1033|1032.6|1034.4|1034.2|1034.4|1034.2|1033|1032.6|10361
1616686230000|2021-03-25 15:30:30|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.2|1033.8|6831
1616686240000|2021-03-25 15:30:40|1034.6|1034.2|1035.2|1034.8|1035.4|1035|1034.6|1034.2|1000
1616686250000|2021-03-25 15:30:50|1035.4|1034.6|1035|1034.6|1035.4|1034.8|1034.8|1034.6|2015
1616686260000|2021-03-25 15:31:00|1035.2|1034.8|1035|1034.6|1035.4|1034.8|1035|1034.6|500
1616686270000|2021-03-25 15:31:10|1035.2|1035|1035.2|1034.8|1035.2|1035|1034.8|1034.6|3500
1616686280000|2021-03-25 15:31:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|10
1616686290000|2021-03-25 15:31:30|1034.8|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.6|1668
1616686300000|2021-03-25 15:31:40|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|1248
1616686310000|2021-03-25 15:31:50|1035|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|1001
1616686320000|2021-03-25 15:32:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034|7724
1616686330000|2021-03-25 15:32:10|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|2065
1616686340000|2021-03-25 15:32:20|1034.2|1033.8|1033.8|1033.4|1034.2|1034|1033.8|1033.4|2480
1616686350000|2021-03-25 15:32:30|1034|1033.6|1034|1033.8|1034.4|1034|1034|1033.4|2292
1616686360000|2021-03-25 15:32:40|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|5229
1616686370000|2021-03-25 15:32:50|1034.6|1034.2|1035.2|1034.8|1035.2|1034.8|1034.6|1034.2|8086
1616686380000|2021-03-25 15:33:00|1035.4|1034.6|1035.6|1035.4|1035.6|1035.4|1035.4|1034.6|0
1616686390000|2021-03-25 15:33:10|1035.8|1035.6|1035.6|1035.4|1036|1035.8|1035.6|1035.4|3477
1616686400000|2021-03-25 15:33:20|1035.8|1035.2|1035.4|1035.2|1035.8|1035.2|1035.4|1035.2|2247
1616686410000|2021-03-25 15:33:30|1035.6|1035.4|1035.8|1035.4|1036|1035.6|1035.6|1035.4|1501
1616686430000|2021-03-25 15:33:50|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.4|1035.2|925
1616686440000|2021-03-25 15:34:00|1035.6|1035.4|1036|1035.8|1036.2|1035.8|1035.6|1035.4|338
1616686450000|2021-03-25 15:34:10|1035.8|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|1227
1616686460000|2021-03-25 15:34:20|1035.8|1035.6|1036|1035.8|1036|1035.8|1035.8|1035.6|1000
1616686470000|2021-03-25 15:34:30|1036.2|1036|1036.4|1036|1036.4|1036|1036|1035.8|2324
1616686480000|2021-03-25 15:34:40|1036.2|1035.8|1036|1035.8|1036.2|1036|1036|1035.8|193
1616686490000|2021-03-25 15:34:50|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|2093
1616686500000|2021-03-25 15:35:00|1036.2|1035.4|1036.2|1035.8|1036.4|1035.8|1036|1035.4|0
1616686510000|2021-03-25 15:35:10|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1035.8|0
1616686520000|2021-03-25 15:35:20|1036.4|1035.8|1036.2|1035.8|1036.4|1035.8|1036|1035.8|876
1616686530000|2021-03-25 15:35:30|1036.4||1036.4||1036.4||1036.2||0
1616686540000|2021-03-25 15:35:40|1036.6|1036|1037|1036.6|1037|1036.8|1036.6|1036|5340
1616686550000|2021-03-25 15:35:50|1036.8|1036.4|1038|1037.6|1038|1037.6|1036.8|1036.4|3361
1616686560000|2021-03-25 15:36:00|1038.4|1038|1038.8|1038.2|1039|1038.8|1038.4|1038|10092
1616686570000|2021-03-25 15:36:10|1038.6|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|796
1616686580000|2021-03-25 15:36:20|1038.8|1038.4|1038.4|1038.2|1038.8|1038.4|1038.4|1038|1090
1616686590000|2021-03-25 15:36:30|1038.2|1038|1038.2|1038|1038.2|1038|1038|1037.6|2283
1616686600000|2021-03-25 15:36:40|1038.4|1038.2|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|815
1616686610000|2021-03-25 15:36:50|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1616686620000|2021-03-25 15:37:00|1038.6|1038.2|1038.4|1038|1038.6|1038.4|1038.2|1038|2904
1616686630000|2021-03-25 15:37:10|1038.2|1037.8|1038.2|1038|1038.2|1038|1037.8|1037.6|5749
1616686640000|2021-03-25 15:37:20|1038.4|1038.2|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|5327
1616686650000|2021-03-25 15:37:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1616686660000|2021-03-25 15:37:40||1038.2||1038.2||1038.2||1038.2|415
1616686670000|2021-03-25 15:37:50|1038.2|1038|1038.4|1038|1038.4|1038.2|1038.2|1038|995
1616686680000|2021-03-25 15:38:00|1038.2|1037.8|1037.8|1037.4|1038.2|1037.8|1037.6|1037.4|2054
1616686690000|2021-03-25 15:38:10|1038|1037.2|1037.8|1037.4|1038|1037.4|1037.4|1037.2|9725
1616686700000|2021-03-25 15:38:20|1037.6|1037.2|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|1500
1616686710000|2021-03-25 15:38:30|1037.8||1037.8||1037.8||1037.8||500
1616686740000|2021-03-25 15:39:00|1038|1037.6|1039.8|1039.4|1039.8|1039.4|1038|1037.6|7233
1616686760000|2021-03-25 15:39:20|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039|6964
1616686770000|2021-03-25 15:39:30|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|2472
1616686780000|2021-03-25 15:39:40|1039.8||1039.6||1039.8||1039.6||392
1616686790000|2021-03-25 15:39:50|1039.8||1039.6||1039.8||1039.6||181
1616686800000|2021-03-25 15:40:00|1039.4|1039.2|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|3834
1616686810000|2021-03-25 15:40:10|1039.6|1039|1039.4|1039|1039.8|1039|1039|1038.8|5421
1616686820000|2021-03-25 15:40:20|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1038.8|1038.6|6234
1616686830000|2021-03-25 15:40:30|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1039|3830
1616686840000|2021-03-25 15:40:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|3120
1616686850000|2021-03-25 15:40:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|2535
1616686860000|2021-03-25 15:41:00|1039.6|1039.2|1040|1039.8|1040|1039.8|1039.6|1039.2|2046
1616686870000|2021-03-25 15:41:10|1039.8|1039.6|1039.4|1039|1039.8|1039.6|1039.4|1039|1992
1616686880000|2021-03-25 15:41:20|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|787
1616686890000|2021-03-25 15:41:30|1038.6|1038.6|1039.4|1038.8|1039.4|1039|1038.6|1038.6|1001
1616686900000|2021-03-25 15:41:40|1039.2||1039.2||1039.2||1039.2||0
1616686910000|2021-03-25 15:41:50|1039.4|1038.6|1038.4|1038|1039.4|1038.6|1038.4|1038|4932
1616686920000|2021-03-25 15:42:00|1038.6|1038.2|1039.4|1038.8|1039.4|1038.8|1038.4|1038.2|5301
1616686930000|2021-03-25 15:42:10|1039.2||1039.2||1039.4||1039.2||150
1616686940000|2021-03-25 15:42:20|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1246
1616686960000|2021-03-25 15:42:40|1039|1038.6|1039.4|1039|1039.4|1039|1038.8|1038.6|2795
1616686970000|2021-03-25 15:42:50|1039.2||1039.2||1039.2||1039.2||0
1616686980000|2021-03-25 15:43:00|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1039|1695
1616686990000|2021-03-25 15:43:10|1039.8|1039.4|1040.2|1039.8|1040.2|1040|1039.8|1039.4|5302
1616687000000|2021-03-25 15:43:20||1040||1040||1040||1039.8|378
1616687010000|2021-03-25 15:43:30|1040.4||1040.4||1040.4||1040.4||0
1616687020000|2021-03-25 15:43:40|1040.2|1039.8|1039.6|1039.4|1040.2|1039.8|1039.6|1039|7422
1616687030000|2021-03-25 15:43:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1039|804
1616687040000|2021-03-25 15:44:00|1039.8|1039|1039.8|1039.4|1039.8|1039.6|1039.8|1039|0
1616687080000|2021-03-25 15:44:40|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.6|10912
1616687090000|2021-03-25 15:44:50|1039.4||1039.2||1039.4||1039.2||0
1616687100000|2021-03-25 15:45:00|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|2619
1616687110000|2021-03-25 15:45:10|1039|1038.6|1038.4|1038.2|1039|1038.6|1038.4|1038.2|8054
1616687120000|2021-03-25 15:45:20|1038.6|1038|1038.8|1038.4|1038.8|1038.4|1038.6|1038|2031
1616687130000|2021-03-25 15:45:30|1039|1038.6|1038.6|1038.2|1039|1038.8|1038.6|1038.2|4959
1616687140000|2021-03-25 15:45:40|1038.8|1038.4|1039.2|1039|1039.2|1039|1038.8|1038.4|2159
1616687150000|2021-03-25 15:45:50|1039.4|1039.2|1040|1039.6|1040|1039.6|1039.4|1039|2997
1616687160000|2021-03-25 15:46:00|1039.2|1039|1040|1039.6|1040|1039.6|1039.2|1039|40829
1616687170000|2021-03-25 15:46:10|1039.8|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|7940
1616687180000|2021-03-25 15:46:20|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|5965
1616687190000|2021-03-25 15:46:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|2207
1616687200000|2021-03-25 15:46:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|2944
1616687220000|2021-03-25 15:47:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|1537
1616687250000|2021-03-25 15:47:30|1040|1039.6|1040|1039.8|1040.2|1040|1040|1039.6|2047
1616687260000|2021-03-25 15:47:40|1039.8|1039.6|1039.2|1039|1039.8|1039.6|1039.2|1039|13176
1616687270000|2021-03-25 15:47:50|1039.4|1039.2|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|491
1616687280000|2021-03-25 15:48:00||1039.2||1039.2||1039.2||1039.2|1340
1616687290000|2021-03-25 15:48:10|1039.4|1039|1039.6|1039|1039.6|1039|1039.2|1038.8|1340
1616687300000|2021-03-25 15:48:20|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|11421
1616687310000|2021-03-25 15:48:30|1040.2|1039.8|1041|1040.6|1041|1040.6|1040.2|1039.8|4989
1616687320000|2021-03-25 15:48:40|1041.2|1040.8|1041.4|1041|1041.4|1041|1041|1040.8|0
1616687330000|2021-03-25 15:48:50|1041.6|1041.2|1042|1041.6|1042.2|1041.8|1041.6|1041.2|294
1616687340000|2021-03-25 15:49:00|1042.2|1041.8|1042|1041.6|1042.2|1042|1041.8|1041.4|9429
1616687350000|2021-03-25 15:49:10|1041.8|1041.4|1041|1040.6|1041.8|1041.4|1040.8|1040.4|9255
1616687360000|2021-03-25 15:49:20|1041.2|1040.8|1040.8|1040.4|1041.2|1041|1040.6|1040.2|3109
1616687370000|2021-03-25 15:49:30|1041|1040.6|1041|1040.8|1041.2|1040.8|1040.6|1040.4|1552
1616687380000|2021-03-25 15:49:40|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|193
1616687390000|2021-03-25 15:49:50|1040.8|1040.2|1040.4|1040|1040.8|1040.2|1040.2|1039.8|2947
1616687400000|2021-03-25 15:50:00|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040.2|1039.8|0
1616687410000|2021-03-25 15:50:10|1040.6|1040|1040.8|1040.4|1040.8|1040.4|1040.6|1040|2127
1616687420000|2021-03-25 15:50:20|1040.6|1040.2|1040|1039.8|1040.6|1040.2|1040|1039.8|4297
1616687430000|2021-03-25 15:50:30|1040.2|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|3447
1616687440000|2021-03-25 15:50:40|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1039|1000
1616687450000|2021-03-25 15:50:50|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1038.8|1038.6|13001
1616687460000|2021-03-25 15:51:00|1039.2|1039|1040|1039.6|1040|1039.6|1039.2|1039|4082
1616687470000|2021-03-25 15:51:10||1039.4||1039.6||1039.6||1039.4|0
1616687480000|2021-03-25 15:51:20|1040.2|1039.8|1040.8|1040.2|1040.8|1040.4|1040|1039.8|2247
1616687490000|2021-03-25 15:51:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|0
1616687510000|2021-03-25 15:51:50|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1040|2679
1616687520000|2021-03-25 15:52:00|1040.4|1040|1040.6|1040|1040.6|1040|1040.4|1040|0
1616687530000|2021-03-25 15:52:10|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|1529
1616687540000|2021-03-25 15:52:20|1040.4|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|2859
1616687550000|2021-03-25 15:52:30|1040.6|1040.4|1040.8|1040.6|1040.8|1040.6|1040.4|1040.4|322
1616687560000|2021-03-25 15:52:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|503
1616687570000|2021-03-25 15:52:50|1041.2|1040.6|1040.8|1040.6|1041.2|1040.6|1040.8|1040.6|472
1616687580000|2021-03-25 15:53:00|1040.6|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1039.8|7548
1616687590000|2021-03-25 15:53:10|1040.2|1040.2|1040.8|1040.4|1041|1040.4|1040.2|1040.2|737
1616687600000|2021-03-25 15:53:20|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1040.8|1040.6|177
1616687610000|2021-03-25 15:53:30|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.4|2243
1616687630000|2021-03-25 15:53:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.2|1040|4257
1616687640000|2021-03-25 15:54:00|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.2|2079
1616687660000|2021-03-25 15:54:20|1041||1040.8||1041||1040.8||0
1616687670000|2021-03-25 15:54:30||1040.6||1040.6||1040.6||1040.4|6355
1616687680000|2021-03-25 15:54:40|1041|1040.8|1041.6|1041.2|1042|1041.6|1040.8|1040.6|11733
1616687690000|2021-03-25 15:54:50|1041.8|1041.4|1041.4|1041.2|1041.8|1041.4|1041.4|1041|1937
1616687700000|2021-03-25 15:55:00|1041.2|1041|1041|1040.6|1041.4|1041|1041|1040.6|3488
1616687710000|2021-03-25 15:55:10|1040.8|1040.4|1040.8|1040.4|1041|1040.8|1040.6|1040.4|2031
1616687720000|2021-03-25 15:55:20|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.4|1557
1616687730000|2021-03-25 15:55:30|1041.2|1041|1041.6|1041|1041.8|1041.4|1041.2|1041|40900
1616687740000|2021-03-25 15:55:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1616687750000|2021-03-25 15:55:50|1041.4|1041|1040.8|1040.4|1041.4|1041|1040.6|1040.4|9971
1616687760000|2021-03-25 15:56:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|3765
1616687770000|2021-03-25 15:56:10|1041|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.4|3700
1616687780000|2021-03-25 15:56:20|1040.8||1040.6||1040.8||1040.6||0
1616687790000|2021-03-25 15:56:30|1040.8|1040.6|1041.2|1040.8|1041.4|1041.2|1040.8|1040.6|6991
1616687800000|2021-03-25 15:56:40|1041.4|1041|1042.4|1042|1042.4|1042.2|1041.4|1041|6039
1616687810000|2021-03-25 15:56:50|1042.2|1041.8|1041.4|1041|1042.2|1041.8|1041.4|1041|46819
1616687820000|2021-03-25 15:57:00|1041.2|1041.2|1041.6|1041.4|1041.8|1041.4|1041.2|1041.2|0
1616687830000|2021-03-25 15:57:10|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|0
1616687840000|2021-03-25 15:57:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|218
1616687850000|2021-03-25 15:57:30|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|1286
1616687860000|2021-03-25 15:57:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.4|2595
1616687870000|2021-03-25 15:57:50|1041.2||1041||1041.2||1041||0
1616687880000|2021-03-25 15:58:00|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1616687890000|2021-03-25 15:58:10|1041|1040.6|1040.4|1040|1041|1040.6|1040.4|1040|4974
1616687900000|2021-03-25 15:58:20|1040.6|1040.2|1041|1040.4|1041|1040.6|1040.6|1040.2|1129
1616687910000|2021-03-25 15:58:30|1040.8|1040.2|1040.4|1040|1041|1040.2|1040.4|1040|800
1616687920000|2021-03-25 15:58:40|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.6|1040.2|811
1616687940000|2021-03-25 15:59:00|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|451
1616687950000|2021-03-25 15:59:10|||||||||6409
1616687960000|2021-03-25 15:59:20|1040.6|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|1909
1616687970000|2021-03-25 15:59:30|1040.6|1040.4|1040.4|1040.2|1040.8|1040.4|1040.4|1040.2|1622
1616687980000|2021-03-25 15:59:40||1040||1040||1040.2||1040|5771
1616687990000|2021-03-25 15:59:50|1040.2|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|122
1616688000000|2021-03-25 16:00:00|1040.2|1039.8|1040|1039.6|1040.4|1040|1039.8|1039.6|8364
1616688010000|2021-03-25 16:00:10|1039.8|1039.8|1039.6|1039.2|1040.2|1039.8|1039.6|1039.2|2675
1616688020000|2021-03-25 16:00:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1616688030000|2021-03-25 16:00:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|0
1616688040000|2021-03-25 16:00:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1550
1616688050000|2021-03-25 16:00:50|1039.8|1039.4|1040.2|1039.8|1040.2|1040|1039.6|1039.4|7156
1616688060000|2021-03-25 16:01:00|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|1086
1616688070000|2021-03-25 16:01:10||1040.2||1040.2||1040.2||1040.2|0
1616688080000|2021-03-25 16:01:20|1040.6|1040.4|1041.2|1040.8|1041.2|1040.8|1040.6|1040.4|6336
1616688090000|2021-03-25 16:01:30|1041.4|1041|1041.6|1041.4|1041.6|1041.4|1041.4|1040.8|3076
1616688100000|2021-03-25 16:01:40|1041.4|1041.2|1041.6|1041.4|1041.8|1041.6|1041.4|1041|1671
1616688110000|2021-03-25 16:01:50|1041.4|1041.2|1041.2|1041|1041.6|1041.2|1041.2|1041|767
1616688120000|2021-03-25 16:02:00|1041|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.6|6028
1616688130000|2021-03-25 16:02:10|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1292
1616688140000|2021-03-25 16:02:20|1040.8|1040.6|1040.4|1039.8|1040.8|1040.6|1040|1039.8|559
1616688150000|2021-03-25 16:02:30|1040.6|1040|1040.8|1040.4|1040.8|1040.6|1040.4|1040|2481
1616688160000|2021-03-25 16:02:40|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|1342
1616688170000|2021-03-25 16:02:50|1040.4||1040.4||1040.4||1040.4||0
1616688180000|2021-03-25 16:03:00|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|4502
1616688190000|2021-03-25 16:03:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1092
1616688200000|2021-03-25 16:03:20|1040|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|1127
1616688210000|2021-03-25 16:03:30|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.2|1039|15849
1616688220000|2021-03-25 16:03:40|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.8|1039.4|0
1616688240000|2021-03-25 16:04:00|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|5951
1616688250000|2021-03-25 16:04:10|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|985
1616688260000|2021-03-25 16:04:20|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|6590
1616688270000|2021-03-25 16:04:30||1039.6||1039.6||1039.8||1039.6|1759
1616688280000|2021-03-25 16:04:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|532
1616688300000|2021-03-25 16:05:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|3265
1616688310000|2021-03-25 16:05:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|200
1616688320000|2021-03-25 16:05:20|1039.2|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1038.8|4566
1616688330000|2021-03-25 16:05:30|1039.4|1039.2|1040|1039.6|1040|1039.6|1039.4|1039.2|1040
1616688340000|2021-03-25 16:05:40|1039.8|1039.4|1040.2|1039.8|1040.4|1039.8|1039.6|1039.2|517
1616688360000|2021-03-25 16:06:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1500
1616688370000|2021-03-25 16:06:10|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|3071
1616688390000|2021-03-25 16:06:30|1040.4|1040.4|1040.6|1040.2|1040.8|1040.6|1040.4|1040.2|4158
1616688400000|2021-03-25 16:06:40||1040.4||1040.2||1040.4||1040.2|596
1616688410000|2021-03-25 16:06:50|1040.4|1040|1040|1039.6|1040.4|1040|1039.8|1039.6|5550
1616688420000|2021-03-25 16:07:00|1040.2|1039.8|1041|1040.6|1041|1040.6|1040.2|1039.8|1221
1616688430000|2021-03-25 16:07:10|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|7601
1616688440000|2021-03-25 16:07:20|1040.6|1040.2|1041.4|1041|1041.4|1041|1040.6|1040.2|1327
1616688450000|2021-03-25 16:07:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|5
1616688460000|2021-03-25 16:07:40|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.6|4460
1616688470000|2021-03-25 16:07:50|1041|1040.6|1040.6|1040.4|1041.2|1040.6|1040.6|1040.4|1734
1616688480000|2021-03-25 16:08:00|1040.4|1040.2|1040.8|1040.4|1040.8|1040.6|1040.4|1040.2|2471
1616688490000|2021-03-25 16:08:10|1040.6|1040.2|1041|1040.6|1041|1040.8|1040.4|1040.2|1005
1616688530000|2021-03-25 16:08:50|1041.2|1040.8|1041|1040.6|1041.2|1041|1041|1040.6|7578
1616688540000|2021-03-25 16:09:00|1040.8|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|2533
1616688550000|2021-03-25 16:09:10||1040.8||1040.6||1040.8||1040.6|367
1616688570000|2021-03-25 16:09:30|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|1579
1616688580000|2021-03-25 16:09:40|1040.4|1040.2|1040.8|1040.4|1041|1040.6|1040.4|1040.2|27083
1616688600000|2021-03-25 16:10:00|1040.6||1040.8||1040.8||1040.6||552
1616688610000|2021-03-25 16:10:10|1040.6|1040.2|1040.8|1040.6|1040.8|1040.6|1040.4|1040|2812
1616688620000|2021-03-25 16:10:20|1041|1040.8|1041.4|1041|1041.4|1041.2|1041|1040.8|2380
1616688630000|2021-03-25 16:10:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|282
1616688640000|2021-03-25 16:10:40|1041|1040.6|1040.4|1040.2|1041|1040.6|1040.4|1040.2|4395
1616688650000|2021-03-25 16:10:50|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|2582
1616688660000|2021-03-25 16:11:00|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1039.8|943
1616688670000|2021-03-25 16:11:10|1040.4|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.6|5881
1616688680000|2021-03-25 16:11:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|665
1616688700000|2021-03-25 16:11:40|1040.8|1040|1040.4|1040|1040.8|1040|1040.4|1040|368
1616688710000|2021-03-25 16:11:50||1040.2||1040||1040.2||1040|383
1616688730000|2021-03-25 16:12:10|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|1191
1616688740000|2021-03-25 16:12:20|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|1
1616688750000|2021-03-25 16:12:30|1040.8|1040.4|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|1798
1616688770000|2021-03-25 16:12:50|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|782
1616688790000|2021-03-25 16:13:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|1266
1616688810000|2021-03-25 16:13:30|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|1890
1616688820000|2021-03-25 16:13:40|1040.2|1040|1040.4|1040|1040.6|1040.2|1040.2|1039.8|3882
1616688830000|2021-03-25 16:13:50||1040.2||1040||1040.2||1040|852
1616688860000|2021-03-25 16:14:20|1040.2|1039.8|1040.8|1040.4|1041|1040.6|1040.2|1039.8|11824
1616688870000|2021-03-25 16:14:30|1041|1040.6|1040.4|1040.2|1041|1040.6|1040.4|1040.2|4778
1616688880000|2021-03-25 16:14:40|1040.6|1040|1040.4|1040|1040.6|1040|1040.4|1040|89
1616688890000|2021-03-25 16:14:50|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1616688900000|2021-03-25 16:15:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|4116
1616688910000|2021-03-25 16:15:10|1040.4|1040.4|1040.8|1040.6|1040.8|1040.6|1040.4|1040.2|3323
1616688920000|2021-03-25 16:15:20|1041|1040.8|1041.2|1040.8|1041.2|1041|1040.8|1040.4|2260
1616688930000|2021-03-25 16:15:30|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1040.8|0
1616688940000|2021-03-25 16:15:40|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.2|1915
1616688950000|2021-03-25 16:15:50|1041.8|1041.4|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|1745
1616688960000|2021-03-25 16:16:00|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|4193
1616688970000|2021-03-25 16:16:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|2306
1616688980000|2021-03-25 16:16:20|1041.6|1041.6|1041.6|1041.4|1041.8|1041.6|1041.6|1041.4|1031
1616688990000|2021-03-25 16:16:30|1041.4|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041|3307
1616689000000|2021-03-25 16:16:40|1041.4|1041|1041.2|1041|1041.6|1041|1041.2|1041|200
1616689010000|2021-03-25 16:16:50|1041.4|1040.8|1041.4|1041|1041.4|1041|1040.8|1040.6|10018
1616689020000|2021-03-25 16:17:00|1041.2|1040.8|1041|1040.8|1041.2|1040.8|1041|1040.8|495
1616689030000|2021-03-25 16:17:10|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|594
1616689040000|2021-03-25 16:17:20|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1041|4941
1616689060000|2021-03-25 16:17:40|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|2850
1616689070000|2021-03-25 16:17:50|1042.2|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1042|4270
1616689100000|2021-03-25 16:18:20|1042.2|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1042|2303
1616689110000|2021-03-25 16:18:30|1042.6|1042.4|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|291
1616689120000|2021-03-25 16:18:40|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|1026
1616689130000|2021-03-25 16:18:50|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.4|1042.2|3766
1616689140000|2021-03-25 16:19:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|415
1616689150000|2021-03-25 16:19:10|1042.6||1042.6||1042.6||1042.6||0
1616689160000|2021-03-25 16:19:20|1042.8|1042.6|1042.6|1042.4|1042.8|1042.6|1042.6|1042.4|956
1616689170000|2021-03-25 16:19:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|598
1616689180000|2021-03-25 16:19:40|1042.6|1042|1042.2|1041.8|1042.6|1042|1042|1041.6|2059
1616689190000|2021-03-25 16:19:50|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|199
1616689200000|2021-03-25 16:20:00|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|2779
1616689210000|2021-03-25 16:20:10|1042.4|1042|1042.2|1042|1042.4|1042.2|1042.2|1042|4301
1616689220000|2021-03-25 16:20:20|1042|1041.8|1042.4|1042.2|1042.4|1042.2|1042|1041.8|4872
1616689230000|2021-03-25 16:20:30|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|1383
1616689240000|2021-03-25 16:20:40|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|207
1616689250000|2021-03-25 16:20:50|1042.6|1042.6|1042.6|1042.2|1042.6|1042.6|1042.2|1042|4751
1616689260000|2021-03-25 16:21:00|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|1392
1616689270000|2021-03-25 16:21:10|1042.2|1042|1042.6|1042.2|1042.6|1042.4|1042.2|1042|2270
1616689280000|2021-03-25 16:21:20|1042.2|1042|1042.2|1042|1042.2|1042|1042|1041.8|7909
1616689290000|2021-03-25 16:21:30|1042.4|1041.8|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|1083
1616689300000|2021-03-25 16:21:40||1042||1042||1042||1042|192
1616689310000|2021-03-25 16:21:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|5274
1616689320000|2021-03-25 16:22:00||1042.4||1042.4||1042.4||1042.2|0
1616689330000|2021-03-25 16:22:10||1042.2||1042.4||1042.4||1042.2|783
1616689340000|2021-03-25 16:22:20|1042.4|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1042|1995
1616689350000|2021-03-25 16:22:30||1042.2||1042.2||1042.2||1042.2|0
1616689370000|2021-03-25 16:22:50|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|528
1616689380000|2021-03-25 16:23:00||1042.4||1042.4||1042.4||1042.4|0
1616689390000|2021-03-25 16:23:10|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1041.8|1041.6|32757
1616689410000|2021-03-25 16:23:30|1042.4||1042.4||1042.4||1042.4||0
1616689420000|2021-03-25 16:23:40|1042.2|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|11121
1616689430000|2021-03-25 16:23:50|1042|1042|1042.2|1041.8|1042.4|1042|1042|1041.8|10566
1616689440000|2021-03-25 16:24:00|1042|1042|1042.4|1042.2|1042.4|1042.2|1042|1041.8|484
1616689450000|2021-03-25 16:24:10|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|2295
1616689460000|2021-03-25 16:24:20|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|2790
1616689470000|2021-03-25 16:24:30|1042.6||1042.6||1042.8||1042.6||0
1616689480000|2021-03-25 16:24:40|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1982
1616689490000|2021-03-25 16:24:50|1043|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.6|948
1616689500000|2021-03-25 16:25:00|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|7026
1616689510000|2021-03-25 16:25:10|1042.8||1042.8||1043||1042.8||1587
1616689520000|2021-03-25 16:25:20|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|17987
1616689540000|2021-03-25 16:25:40|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|937
1616689550000|2021-03-25 16:25:50|1042.8||1042.8||1043||1042.8||1520
1616689560000|2021-03-25 16:26:00|1043||1042.8||1043||1042.8||193
1616689570000|2021-03-25 16:26:10|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|7491
1616689580000|2021-03-25 16:26:20|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|1673
1616689590000|2021-03-25 16:26:30|||||||||192
1616689600000|2021-03-25 16:26:40|1042|1042|1041.8|1041.6|1042|1042|1041.8|1041.6|8024
1616689610000|2021-03-25 16:26:50|1042|1041.8|1042|1041.6|1042.2|1042|1042|1041.6|3384
1616689620000|2021-03-25 16:27:00|1042.2|1041.8|1042|1041.8|1042.2|1042|1042|1041.6|3101
1616689640000|2021-03-25 16:27:20|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|59
1616689650000|2021-03-25 16:27:30|1042.4|1042|1042.8|1042.6|1043|1042.6|1042.4|1042|42890
1616689660000|2021-03-25 16:27:40|1042.6|1042.4|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|8903
1616689670000|2021-03-25 16:27:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|1036
1616689680000|2021-03-25 16:28:00|1042.6|1042.4|1042.6|1042.2|1043|1042.4|1042.2|1042|9143
1616689690000|2021-03-25 16:28:10|1042.4||1042.6||1042.6||1042.4||1496
1616689710000|2021-03-25 16:28:30|1042.4||1042.4||1042.4||1042.4||14
1616689730000|2021-03-25 16:28:50|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|6144
1616689740000|2021-03-25 16:29:00|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|2845
1616689750000|2021-03-25 16:29:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.6|1042.4|1042|9756
1616689760000|2021-03-25 16:29:20|1042.4|1042|1042.4|1042.2|1042.4|1042.2|1042.4|1042|2707
1616689770000|2021-03-25 16:29:30|1042.2|1042|1042.2|1042|1042.2|1042|1042|1041.6|6119
1616689780000|2021-03-25 16:29:40|1042.4|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.4|23848
1616689790000|2021-03-25 16:29:50|1042|1041.6|1042|1041.2|1042.2|1041.8|1041.6|1041.2|3660
1616745610000|2021-03-26 08:00:10|1050|1048|1051.2|1050.4|1052|1050.4|1050|1048|149011
1616745620000|2021-03-26 08:00:20|1051.8|1050.6|1056|1054.2|1056|1054.2|1051.8|1050.6|22501
1616745630000|2021-03-26 08:00:30|1056.8|1054.4|1058|1056.2|1058|1056.2|1056.8|1054.4|5320
1616745640000|2021-03-26 08:00:40|1059.2|1056.4|1059.4|1057.4|1059.8|1057.4|1059.2|1056.4|100
1616745650000|2021-03-26 08:00:50|1059.8|1057.6|1061|1058.4|1061|1058.4|1059.8|1057.6|4005
1616745660000|2021-03-26 08:01:00|1060.2|1059|1061.8|1060.4|1062|1061|1060.2|1058.4|9282
1616745670000|2021-03-26 08:01:10|1061.6|1059.6|1061.6|1057.6|1061.8|1060.2|1057.4|1056.8|8497
1616745680000|2021-03-26 08:01:20|1061.8|1058|1061.8|1059|1061.8|1059|1061.8|1058|0
1616745690000|2021-03-26 08:01:30|1059.6|1058.8|1061.6|1058.8|1061.8|1059.2|1059.6|1058.8|0
1616745700000|2021-03-26 08:01:40|1061.4|1058.6|1061|1059.8|1061.4|1059.8|1058.2|1057|14279
1616745710000|2021-03-26 08:01:50|1061.2|1060|1061.8|1060.6|1062|1061|1061.2|1060|2500
1616745720000|2021-03-26 08:02:00|1061.4|1060.4|1058.6|1057.4|1061.4|1060.4|1058.4|1057.2|4263
1616745730000|2021-03-26 08:02:10|1058.8||1058.8||1058.8||1058.8||0
1616745740000|2021-03-26 08:02:20|1058.6|1056.6|1058|1056.8|1058.6|1056.8|1057.8|1056.2|283
1616745750000|2021-03-26 08:02:30|1058.2||1058.4||1058.6||1057.8||0
1616745760000|2021-03-26 08:02:40|1058.6|1055.8|1056.8|1055.4|1058.6|1056|1056.8|1054.8|6980
1616745770000|2021-03-26 08:02:50|1057|1055.6|1057.4|1055.8|1058.2|1056.8|1056.6|1055.6|8236
1616745780000|2021-03-26 08:03:00|1057.2|1055.4|1056.4|1054.8|1057.2|1055.4|1056|1054.4|1119
1616745790000|2021-03-26 08:03:10|1056.2|1054.4|1054|1053|1056.2|1054.4|1054|1053|563
1616745800000|2021-03-26 08:03:20|1054.2||1054.2||1054.2||1054.2||0
1616745810000|2021-03-26 08:03:30|1054.4|1053.2|1056|1055.4|1056.6|1055.4|1054.4|1053.2|21498
1616745820000|2021-03-26 08:03:40|1056.4|1055.2|1056|1055|1056.6|1055.4|1055|1054.8|13614
1616745830000|2021-03-26 08:03:50|1055.8|1054.8|1055.2|1054|1056.4|1055.2|1055|1054|6352
1616745840000|2021-03-26 08:04:00|1055|1053.8|1056.4|1055.4|1056.6|1055.4|1054.6|1053.4|4712
1616745850000|2021-03-26 08:04:10|1056.2|1055.2|1055|1053.8|1056.2|1055.2|1054.4|1053.2|2177
1616745860000|2021-03-26 08:04:20|1054.8|1053.6|1053.8|1053|1054.8|1053.8|1053.8|1053|6526
1616745870000|2021-03-26 08:04:30|1053.6|1052.8|1053.4|1051.8|1053.6|1052.8|1053.4|1051.6|909
1616745880000|2021-03-26 08:04:40|1053.6|1051.4|1052.6|1052|1053.6|1052|1052.2|1050.8|1150
1616745890000|2021-03-26 08:04:50|1052.4|1051.4|1051.8|1050.6|1053.4|1052|1051.8|1050.2|2006
1616745900000|2021-03-26 08:05:00|1051.4|1050.2|1051.8|1050.4|1052|1051|1051.4|1050|2023
1616745910000|2021-03-26 08:05:10|1051.6|1050.6|1051.2|1050.2|1052.4|1051|1051.2|1050.2|3430
1616745920000|2021-03-26 08:05:20|1051|1049.8|1053.2|1052.2|1054|1052.6|1050.4|1048.8|13110
1616745930000|2021-03-26 08:05:30||1052||1052||1052||1052|0
1616745940000|2021-03-26 08:05:40|1053.4|1052.2|1054|1053.2|1054.2|1053.2|1053.4|1052.2|3480
1616745950000|2021-03-26 08:05:50|1054.4|1053.4|1055|1054.2|1055|1054.2|1054|1053.4|1955
1616745960000|2021-03-26 08:06:00|1055.4|1054.4|1055|1053.8|1056.6|1055.6|1055|1053.8|10098
1616745970000|2021-03-26 08:06:10|1054.8|1053.6|1054.8|1053.8|1055|1053.8|1054.4|1053|0
1616745980000|2021-03-26 08:06:20|1055|1054|1055.2|1054.2|1055.2|1054.2|1055|1054|0
1616745990000|2021-03-26 08:06:30|1055|1054.4|1056|1055|1056|1055|1055|1054.4|1051
1616746000000|2021-03-26 08:06:40|1055.8|1055.2|1055.4|1054.4|1055.8|1055.2|1055|1054.4|10822
1616746010000|2021-03-26 08:06:50|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|0
1616746020000|2021-03-26 08:07:00|1055.4|1054.8|1055.6|1054.8|1055.6|1054.8|1055.4|1054.8|0
1616746030000|2021-03-26 08:07:10|1055.4|1054.6|1054.8|1054|1055.4|1054.6|1054.8|1054|876
1616746040000|2021-03-26 08:07:20|1055|1054.8|1054.8|1053.8|1055|1054.8|1054|1053.2|3985
1616746050000|2021-03-26 08:07:30|1054.6|1053.6|1054.6|1053.6|1054.8|1053.8|1054.2|1053.2|0
1616746060000|2021-03-26 08:07:40|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1616746070000|2021-03-26 08:07:50||1054||1054||1054.2||1053.8|0
1616746080000|2021-03-26 08:08:00|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|1054.6|1053.8|0
1616746090000|2021-03-26 08:08:10|1054.8|1054|1054.8|1054|1054.8|1054|1054.8|1054|0
1616746100000|2021-03-26 08:08:20|1055|1054.2|1056.2|1055.2|1056.2|1055.2|1054.8|1054.2|7742
1616746110000|2021-03-26 08:08:30|1056.4|1055.4|1056.4|1055.6|1056.6|1055.6|1056.4|1055.4|0
1616746120000|2021-03-26 08:08:40|1056.2|1055.8|1056|1055|1056.2|1055.8|1056|1055|1753
1616746130000|2021-03-26 08:08:50|1056.2|1055.2|1056.4|1055.2|1056.4|1056|1056|1055|4663
1616746150000|2021-03-26 08:09:10|1056.2|1055.4|1056.4|1055.6|1056.4|1055.6|1056|1055.2|669
1616746160000|2021-03-26 08:09:20|1056.2|1055.4|1056.4|1055.4|1056.4|1055.4|1056|1055.2|784
1616746170000|2021-03-26 08:09:30|1056.2||1056.4||1056.4||1056.2||0
1616746190000|2021-03-26 08:09:50|1056.2|1055.6|1056.4|1055.6|1056.4|1055.6|1056|1055.6|0
1616746200000|2021-03-26 08:10:00|1056|1055.4|1056.2|1055.4|1056.4|1055.4|1055.8|1055.2|1963
1616746210000|2021-03-26 08:10:10|1056.4|1055.2|1055.8|1055.2|1056.4|1055.2|1055.8|1055.2|0
1616746220000|2021-03-26 08:10:20|1056|1055.4|1055.8|1055.2|1056.4|1055.4|1055.8|1055.2|0
1616746230000|2021-03-26 08:10:30|1056||1056||1056.2||1056||0
1616746240000|2021-03-26 08:10:40|1056.2|1056|1056.2|1055.4|1056.2|1056|1056|1055.2|4740
1616746250000|2021-03-26 08:10:50|1056||1056||1056||1055.8||0
1616746260000|2021-03-26 08:11:00|1055.8|1055.2|1055.6|1054.8|1056.2|1055.2|1055.2|1054.6|1793
1616746270000|2021-03-26 08:11:10|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1616746280000|2021-03-26 08:11:20|1055.4|1054.8|1055.2|1054.4|1055.6|1054.8|1054.8|1054.2|1341
1616746290000|2021-03-26 08:11:30|1055|1054.6|1055.2|1054.4|1055.4|1054.6|1055|1054.4|0
1616746300000|2021-03-26 08:11:40|1055|1054.2|1055.2|1054.4|1055.2|1054.4|1055|1054.2|287
1616746310000|2021-03-26 08:11:50|1055|1054.2|1054.4|1054|1055|1054.2|1054.4|1054|974
1616746330000|2021-03-26 08:12:10|1054.2|1053.8|1054.6|1054|1054.8|1054|1053.8|1053.6|7839
1616746340000|2021-03-26 08:12:20|1054.4|1053.8|1053.8|1053.2|1054.4|1054|1053.8|1053.2|4444
1616746350000|2021-03-26 08:12:30||1053||1053||1053||1053|0
1616746360000|2021-03-26 08:12:40||1053.2||1053.2||1053.2||1053.2|0
1616746370000|2021-03-26 08:12:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1616746380000|2021-03-26 08:13:00|1053.4|1052.6|1052|1051.4|1053.4|1052.6|1052|1051.2|2710
1616746390000|2021-03-26 08:13:10|1052.2|1051.6|1052.2|1051.4|1052.2|1051.8|1052.2|1051.4|585
1616746420000|2021-03-26 08:13:40|1052.4|1052|1053|1052.4|1053|1052.6|1052.4|1052|2414
1616746430000|2021-03-26 08:13:50|1052.8|1052.6|1052.8|1052|1053|1052.6|1052.8|1052|1123
1616746440000|2021-03-26 08:14:00|1052.6||1052.6||1052.6||1052.6||0
1616746450000|2021-03-26 08:14:10|1052.4|1051.8|1051.8|1051.2|1052.4|1051.8|1051.8|1051|4015
1616746480000|2021-03-26 08:14:40|1052|1051|1051.4|1050.6|1052|1051|1051.4|1050.4|1676
1616746490000|2021-03-26 08:14:50|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|3520
1616746500000|2021-03-26 08:15:00|1051|1051|1051.6|1051|1052.8|1052.2|1051|1050.6|7107
1616746510000|2021-03-26 08:15:10|1051.8|1051.2|1052.4|1051.6|1052.4|1051.6|1051.8|1051.2|2613
1616746520000|2021-03-26 08:15:20|1052.6|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.8|0
1616746530000|2021-03-26 08:15:30|1052.6|1052|1051.8|1051.2|1052.6|1052|1051.8|1051.2|564
1616746540000|2021-03-26 08:15:40|1051.6|1051|1052|1051.2|1052.2|1051.6|1051.6|1050.8|2217
1616746550000|2021-03-26 08:15:50|1051.8|1051.4|1052|1051.2|1052|1051.4|1051.8|1051.2|0
1616746560000|2021-03-26 08:16:00|1052.2|1051.4|1053.2|1052.6|1053.4|1052.6|1052.2|1051.4|667
1616746570000|2021-03-26 08:16:10|1053.4||1053.4||1053.6||1053.2||0
1616746580000|2021-03-26 08:16:20|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.6|0
1616746590000|2021-03-26 08:16:30|1053.8|1053.6|1054.2|1053.8|1054.4|1053.8|1053.8|1053.6|38077
1616746600000|2021-03-26 08:16:40|1054|1053.6|1054.6|1054.2|1055|1054.4|1053.8|1053.2|65367
1616746610000|2021-03-26 08:16:50|1054.4|1054|1054|1053.4|1054.4|1054|1054|1053.4|2077
1616746620000|2021-03-26 08:17:00|1054.2|1053.6|1054.6|1054|1054.8|1054|1054.2|1053.6|0
1616746630000|2021-03-26 08:17:10|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|512
1616746640000|2021-03-26 08:17:20|1054.8|1054.2|1054.6|1054|1055|1054.2|1054.2|1053.6|1050
1616746650000|2021-03-26 08:17:30|1054.4|1053.8|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|0
1616746660000|2021-03-26 08:17:40||1054||1053.6||1054||1053.6|500
1616746670000|2021-03-26 08:17:50|1054.4|1053.8|1054.2|1053.6|1054.6|1053.8|1054|1053.4|0
1616746680000|2021-03-26 08:18:00|1054|1053.4|1054.8|1054.2|1054.8|1054.4|1053.8|1053.2|32765
1616746690000|2021-03-26 08:18:10|1054.6||1054.6||1054.6||1054.4||1559
1616746700000|2021-03-26 08:18:20|1054.8|1054.4|1053.6|1053.2|1054.8|1054.4|1053.4|1053|71253
1616746710000|2021-03-26 08:18:30|1053.8|1053.4|1053.2|1052.6|1054.2|1053.8|1053.2|1052.6|1630
1616746720000|2021-03-26 08:18:40|1053.6|1052.8|1053.6|1053|1053.6|1053|1053.6|1052.8|0
1616746730000|2021-03-26 08:18:50|1053.4|1052.8|1052.6|1052.2|1053.4|1052.8|1052.6|1052|475
1616746740000|2021-03-26 08:19:00|1052.8|1052|1053.8|1053.2|1054|1053.6|1052.8|1052|6706
1616746750000|2021-03-26 08:19:10|1054|1053.4|1055|1054.4|1055|1054.4|1054|1053.4|3563
1616746760000|2021-03-26 08:19:20|1054.8|1054.6|1053.8|1053.2|1054.8|1054.6|1053.8|1053.2|2675
1616746770000|2021-03-26 08:19:30|1053.6|1053|1054|1053.6|1054.2|1053.6|1053.4|1053|795
1616746780000|2021-03-26 08:19:40|1054.2|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.4|1155
1616746790000|2021-03-26 08:19:50|1054.2|1053.6|1054|1053.4|1054.4|1053.6|1054|1053.2|0
1616746810000|2021-03-26 08:20:10|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.4|1053|200
1616746820000|2021-03-26 08:20:20|1053.4|1052.8|1053|1052.6|1053.6|1052.8|1052.6|1052.4|2131
1616746830000|2021-03-26 08:20:30|1052.8|1052.4|1053.6|1053|1053.6|1053|1052.6|1052.2|1050
1616746840000|2021-03-26 08:20:40|1053.8|1053.2|1053.6|1053.2|1054|1053.4|1053.4|1053|0
1616746850000|2021-03-26 08:20:50|1053.4|1053|1053.2|1052.6|1053.4|1053|1053.2|1052.4|0
1616746860000|2021-03-26 08:21:00|1053|1052.4|1052.6|1052.2|1053.2|1052.4|1052.6|1052.2|0
1616746870000|2021-03-26 08:21:10|1052.8|1052.4|1053.4|1052.8|1053.6|1052.8|1052.8|1052.4|265
1616746880000|2021-03-26 08:21:20|1053.2|1052.6|1053.2|1052.6|1053.4|1053|1053|1052.6|1700
1616746890000|2021-03-26 08:21:30|1053|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|661
1616746900000|2021-03-26 08:21:40|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|700
1616746910000|2021-03-26 08:21:50|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1616746920000|2021-03-26 08:22:00|1053|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|0
1616746930000|2021-03-26 08:22:10|1053||1052.8||1053||1052.8||0
1616746940000|2021-03-26 08:22:20|1052.6|1052.6|1054|1053.2|1054|1053.2|1052.6|1052.4|475
1616746950000|2021-03-26 08:22:30|1053.8|1053.4|1054.2|1053.6|1054.6|1053.8|1053.8|1053.4|2007
1616746960000|2021-03-26 08:22:40|1054|1053.4|1054|1053.4|1054.2|1053.4|1053.8|1053.2|367
1616746970000|2021-03-26 08:22:50|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054|1053.6|0
1616746980000|2021-03-26 08:23:00|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|0
1616746990000|2021-03-26 08:23:10||1054||1054.2||1054.2||1054|0
1616747000000|2021-03-26 08:23:20|1054.4|1054|1054.6|1054|1054.8|1054.4|1054.4|1053.8|7131
1616747010000|2021-03-26 08:23:30|1054.8|1054.2|1054.6|1053.8|1055.4|1054.8|1054.6|1053.8|3627
1616747020000|2021-03-26 08:23:40|1054.8|1054|1055|1054.2|1055|1054.2|1054.8|1054|166
1616747040000|2021-03-26 08:24:00|1055.2|1054.4|1055|1054.4|1055.2|1054.6|1055|1054.4|0
1616747050000|2021-03-26 08:24:10|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1616747060000|2021-03-26 08:24:20|1054.6|1054|1054.2|1053.8|1054.6|1054|1053.8|1053.6|2722
1616747070000|2021-03-26 08:24:30|1054|1053.6|1053.2|1052.8|1054|1053.6|1053.2|1052.8|446
1616747080000|2021-03-26 08:24:40|1053|1052.6|1053.2|1052.8|1053.6|1053|1053|1052.6|2677
1616747090000|2021-03-26 08:24:50|1053.4|1052.6|1053.2|1052.8|1053.4|1052.8|1053.2|1052.6|0
1616747100000|2021-03-26 08:25:00|1053|1052.6|1053.6|1053|1053.6|1053|1052.8|1052.4|1468
1616747110000|2021-03-26 08:25:10||1053.2||1053.2||1053.2||1053.2|0
1616747120000|2021-03-26 08:25:20|1053.4|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|1772
1616747130000|2021-03-26 08:25:30|1053.4|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|0
1616747140000|2021-03-26 08:25:40|1053.4|1053|1053.8|1053.2|1054|1053.4|1053.4|1053|501
1616747150000|2021-03-26 08:25:50|1054|1053.4|1053.6|1053.2|1054|1053.4|1053.6|1053.2|0
1616747160000|2021-03-26 08:26:00|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.8|1052|1000
1616747170000|2021-03-26 08:26:10|1053|1052.6|1051.4|1051|1053.2|1052.8|1051|1050.8|20027
1616747180000|2021-03-26 08:26:20|1051.2|1051.2|1051.6|1051|1052|1051.4|1051.2|1050.8|902
1616747190000|2021-03-26 08:26:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1616747200000|2021-03-26 08:26:40|1051.8|1051.4|1052|1051.4|1052.2|1051.8|1051.8|1051.4|650
1616747210000|2021-03-26 08:26:50|1052.2|1051.6|1052.6|1052|1052.6|1052|1052.2|1051.6|1243
1616747220000|2021-03-26 08:27:00|1052.4|1051.8|1052|1051.4|1052.4|1051.8|1052|1051.4|0
1616747230000|2021-03-26 08:27:10|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|1051.8|1051.6|0
1616747240000|2021-03-26 08:27:20|1052||1052||1052||1052||0
1616747250000|2021-03-26 08:27:30|1052.2|1051.8|1052.4|1051.8|1052.4|1052.2|1052.2|1051.8|2399
1616747260000|2021-03-26 08:27:40|1052.6|1052|1053|1052.8|1053|1052.8|1052.6|1052|641
1616747270000|2021-03-26 08:27:50|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|1251
1616747280000|2021-03-26 08:28:00|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.4|1992
1616747290000|2021-03-26 08:28:10|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|1623
1616747300000|2021-03-26 08:28:20||1052.4||1052.6||1052.6||1052.4|0
1616747310000|2021-03-26 08:28:30||1052.8||1052.8||1052.8||1052.6|0
1616747320000|2021-03-26 08:28:40|1053|1052.6|1052.2|1052|1053|1052.6|1052.2|1052|968
1616747330000|2021-03-26 08:28:50|1052|1051.8|1052.2|1052|1052.2|1052|1052|1051.6|401
1616747350000|2021-03-26 08:29:10|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|4239
1616747360000|2021-03-26 08:29:20|1052.8|1052|1052.4|1052|1052.8|1052.2|1052.4|1052|379
1616747370000|2021-03-26 08:29:30|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052|1477
1616747380000|2021-03-26 08:29:40|1052.6|1052|1052.6|1052|1052.6|1052.2|1052.4|1052|0
1616747390000|2021-03-26 08:29:50||1052.2||1052.2||1052.2||1052|0
1616747400000|2021-03-26 08:30:00|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|490
1616747410000|2021-03-26 08:30:10|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|1289
1616747420000|2021-03-26 08:30:20|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|191
1616747430000|2021-03-26 08:30:30|1053|1052.4|1052.8|1052.4|1053.2|1052.6|1052.6|1052.2|4756
1616747440000|2021-03-26 08:30:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1616747450000|2021-03-26 08:30:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|64
1616747460000|2021-03-26 08:31:00|1053|1052.6|1053.2|1053|1053.4|1053.2|1052.8|1052.4|11484
1616747470000|2021-03-26 08:31:10|1053.4|1053.4|1053.4|1053|1053.6|1053.4|1053.4|1053|2089
1616747480000|2021-03-26 08:31:20|1053.2|1052.8|1053.6|1053|1053.6|1053|1053.2|1052.6|0
1616747490000|2021-03-26 08:31:30|1053.4|1052.8|1053.2|1052.6|1053.4|1053|1053.2|1052.6|80
1616747500000|2021-03-26 08:31:40|1053.4|1052.8|1054|1053.4|1054|1053.4|1053.2|1052.8|0
1616747510000|2021-03-26 08:31:50|1054.2|1053.6|1055.6|1055.2|1055.8|1055.4|1054.2|1053.6|9905
1616747520000|2021-03-26 08:32:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.2|1054.8|3421
1616747530000|2021-03-26 08:32:10|1055.4|1055|1055.2|1054.8|1055.6|1055.2|1055|1054.6|12905
1616747540000|2021-03-26 08:32:20|1055|1054.6|1054.6|1054.2|1055|1054.6|1054.6|1054.2|2064
1616747550000|2021-03-26 08:32:30|1054.8|1054.4|1054.6|1054.4|1054.8|1054.4|1054.6|1054.4|0
1616747560000|2021-03-26 08:32:40|1054.8|1054.6|1055.6|1055|1055.6|1055|1054.8|1054.6|230
1616747570000|2021-03-26 08:32:50|1055.4|1054.8|1055.6|1055|1055.6|1055|1055|1054.6|3351
1616747580000|2021-03-26 08:33:00|1055.8|1055.2|1055.2|1054.8|1056|1055.4|1055|1054.8|1253
1616747590000|2021-03-26 08:33:10|1055.4|1055|1055|1054.4|1055.4|1055|1055|1054.4|2638
1616747600000|2021-03-26 08:33:20|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.6|1054.4|0
1616747610000|2021-03-26 08:33:30|1054.8|1054.2|1054.2|1053.8|1054.8|1054.2|1054|1053.4|2190
1616747620000|2021-03-26 08:33:40|1054.4|1054|1055|1054.6|1055.4|1055|1054.4|1054|3628
1616747630000|2021-03-26 08:33:50|1055.2|1054.8|1055|1054.8|1055.2|1055|1055|1054.8|698
1616747640000|2021-03-26 08:34:00|1055.2|1054.6|1054.8|1054.4|1055.2|1054.6|1054.4|1054.2|4727
1616747650000|2021-03-26 08:34:10|1054.6|1054.2|1054.6|1054.4|1054.8|1054.4|1054.4|1054|1740
1616747670000|2021-03-26 08:34:30|1054.8||1054.6||1054.8||1054.6||163
1616747680000|2021-03-26 08:34:40|1054.8||1054.8||1054.8||1054.8||515
1616747690000|2021-03-26 08:34:50|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|1722
1616747700000|2021-03-26 08:35:00|1054.2|1053.8|1053.8|1053.4|1054.2|1053.8|1053.8|1053.4|4015
1616747710000|2021-03-26 08:35:10|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|158
1616747720000|2021-03-26 08:35:20|1053.2|1052.6|1053.6|1053.2|1053.8|1053.4|1053.2|1052.6|4402
1616747730000|2021-03-26 08:35:30|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|13086
1616747740000|2021-03-26 08:35:40|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|982
1616747750000|2021-03-26 08:35:50|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|2078
1616747760000|2021-03-26 08:36:00|1053||1053||1053||1053||0
1616747770000|2021-03-26 08:36:10|1052.8|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.4|4603
1616747780000|2021-03-26 08:36:20|1053|1053|1053.4|1052.8|1053.4|1053|1053|1052.8|584
1616747790000|2021-03-26 08:36:30|1053.2||1053.2||1053.4||1053.2||0
1616747800000|2021-03-26 08:36:40|1053.4|1052.6|1053|1052.6|1053.4|1052.8|1052.8|1052.6|4631
1616747810000|2021-03-26 08:36:50|1053.2|1052.8|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|5091
1616747820000|2021-03-26 08:37:00|1053.6|1053.2|1053.8|1053.4|1054|1053.8|1053.6|1053.2|10082
1616747830000|2021-03-26 08:37:10|1053.6|1053.2|1053.6|1053.2|1053.8|1053.4|1053.4|1053|3128
1616747840000|2021-03-26 08:37:20|1053.8|1053|1053.6|1053.2|1053.8|1053.2|1053.6|1053|0
1616747850000|2021-03-26 08:37:30|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|5697
1616747870000|2021-03-26 08:37:50|1052.6|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|3243
1616747880000|2021-03-26 08:38:00|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1616747890000|2021-03-26 08:38:10|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|1081
1616747900000|2021-03-26 08:38:20|1052.4|1052|1052.6|1052.2|1052.6|1052.4|1052.4|1052|6180
1616747910000|2021-03-26 08:38:30|1052.8|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|4196
1616747930000|2021-03-26 08:38:50|1052.8|1052.4|1052.8|1052.6|1053.6|1053|1052.8|1052.4|1247
1616747940000|2021-03-26 08:39:00||1052.4||1052.2||1052.4||1052.2|0
1616747950000|2021-03-26 08:39:10|1052.6||1052.6||1052.6||1052.6||0
1616747970000|2021-03-26 08:39:30|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052|1477
1616748000000|2021-03-26 08:40:00|1052.8|1052.4|1053.4|1053|1053.4|1053|1052.6|1052.4|4367
1616748010000|2021-03-26 08:40:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053|1052.8|2644
1616748020000|2021-03-26 08:40:20|1053.4|1053|1053.2|1053|1053.6|1053.2|1053.2|1053|5794
1616748030000|2021-03-26 08:40:30|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|1226
1616748040000|2021-03-26 08:40:40|1053.2|1053|1053.2|1052.8|1053.2|1053|1053|1052.6|6383
1616748050000|2021-03-26 08:40:50|1053||1053.2||1053.2||1053||0
1616748060000|2021-03-26 08:41:00|1053||1053||1053||1053||0
1616748070000|2021-03-26 08:41:10|1053.2||1053.2||1053.2||1053.2||485
1616748080000|2021-03-26 08:41:20|1053.4|1053|1053.6|1053|1054|1053.4|1053.4|1053|3600
1616748100000|2021-03-26 08:41:40|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.4|1053.2|1800
1616748110000|2021-03-26 08:41:50|||||||||1000
1616748120000|2021-03-26 08:42:00|1053.4|1053|1053.4|1053|1053.4|1053|1053.2|1052.8|2690
1616748130000|2021-03-26 08:42:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1616748140000|2021-03-26 08:42:20|||||||||637
1616748160000|2021-03-26 08:42:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|500
1616748170000|2021-03-26 08:42:50||1053.4||1053.4||1053.4||1053.4|0
1616748180000|2021-03-26 08:43:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.2|1053|2329
1616748190000|2021-03-26 08:43:10|||||||||150
1616748210000|2021-03-26 08:43:30|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|32
1616748220000|2021-03-26 08:43:40|1054|1053.6|1054.6|1054.2|1054.6|1054.2|1053.8|1053.6|6196
1616748230000|2021-03-26 08:43:50|1054.4|1054|1054|1053.6|1054.4|1054|1054|1053.6|1680
1616748250000|2021-03-26 08:44:10|1054.2|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|680
1616748260000|2021-03-26 08:44:20||1053.4||1053.4||1053.4||1053.4|0
1616748270000|2021-03-26 08:44:30|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|0
1616748300000|2021-03-26 08:45:00|1053.6|1053.2|1053|1052.8|1053.6|1053.2|1053|1052.8|6294
1616748310000|2021-03-26 08:45:10|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|0
1616748320000|2021-03-26 08:45:20|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.4|1052|151
1616748330000|2021-03-26 08:45:30|1052.8|1052.2|1052.4|1052.2|1052.8|1052.4|1052.4|1052.2|691
1616748340000|2021-03-26 08:45:40|1052.6|1052.4|1052.6|1052.2|1053|1052.6|1052.6|1052.2|2713
1616748350000|2021-03-26 08:45:50|1052.4|1052|1052.2|1051.8|1052.4|1052.2|1052|1051.8|6394
1616748360000|2021-03-26 08:46:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|2204
1616748380000|2021-03-26 08:46:20|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.2|1052|8600
1616748390000|2021-03-26 08:46:30|1052.8||1052.6||1052.8||1052.6||0
1616748400000|2021-03-26 08:46:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1616748410000|2021-03-26 08:46:50|1052.8|1052.4|1052.6|1052.2|1053|1052.4|1052.6|1052|3826
1616748420000|2021-03-26 08:47:00|1052.8|1052|1052.6|1052.2|1052.8|1052.2|1052.6|1052|0
1616748430000|2021-03-26 08:47:10|1052.4|1052|1052.4|1051.8|1052.4|1052.2|1052.2|1051.8|1717
1616748440000|2021-03-26 08:47:20|1052.2|1051.6|1052.4|1052|1052.4|1052|1052|1051.6|9
1616748450000|2021-03-26 08:47:30|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1616748460000|2021-03-26 08:47:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|5517
1616748470000|2021-03-26 08:47:50|1053.2|1052.8|1053.4|1053|1053.4|1053.2|1053.2|1052.8|7831
1616748480000|2021-03-26 08:48:00|1053.2|1052.8|1053.4|1053|1053.4|1053|1053.2|1052.8|945
1616748500000|2021-03-26 08:48:20|1053.2||1053.4||1053.4||1053.2||0
1616748510000|2021-03-26 08:48:30|1053.2||1053.4||1053.4||1053.2||136
1616748520000|2021-03-26 08:48:40|1053.2|1052.8|1054.2|1053.8|1054.2|1054|1053.2|1052.8|21132
1616748530000|2021-03-26 08:48:50|1054.4|1054|1054.2|1053.8|1054.4|1054|1054.2|1053.8|5882
1616748540000|2021-03-26 08:49:00|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|511
1616748560000|2021-03-26 08:49:20|1054.2|1053.8|1054|1053.6|1054.2|1054|1054|1053.6|958
1616748580000|2021-03-26 08:49:40|1053.8||1053.8||1053.8||1053.8||0
1616748600000|2021-03-26 08:50:00|1054|1053.8|1053.8|1053.2|1054|1053.8|1053.6|1053.2|21323
1616748610000|2021-03-26 08:50:10||1053.4||1053.4||1053.4||1053.4|0
1616748620000|2021-03-26 08:50:20|1053.6|1053.6|1053.6|1053.2|1053.6|1053.6|1053.6|1053.2|461
1616748630000|2021-03-26 08:50:30|1053.4|1053|1053.4|1053.2|1053.4|1053.2|1053.4|1053|2831
1616748640000|2021-03-26 08:50:40|1053.6|1053.4|1053.2|1052.8|1053.8|1053.4|1053.2|1052.8|2120
1616748660000|2021-03-26 08:51:00|1053|1052.6|1053.2|1052.6|1053.2|1053|1053|1052.6|1088
1616748670000|2021-03-26 08:51:10|1053.4|1052.8|1053.4|1052.8|1053.6|1053.2|1053.2|1052.8|4420
1616748680000|2021-03-26 08:51:20|1053.2|1053|1052.8|1052.6|1053.2|1053|1052.6|1052.4|2302
1616748690000|2021-03-26 08:51:30|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|3671
1616748700000|2021-03-26 08:51:40||1053||1053||1053||1053|200
1616748710000|2021-03-26 08:51:50|1053.4|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1059
1616748720000|2021-03-26 08:52:00|1053.4|1053|1053|1052.6|1053.4|1053|1053|1052.6|1528
1616748730000|2021-03-26 08:52:10|1052.8|1052.8|1052.6|1052.2|1053|1052.8|1052.6|1052.2|2411
1616748740000|2021-03-26 08:52:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|0
1616748750000|2021-03-26 08:52:30|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.2|1052|1082
1616748760000|2021-03-26 08:52:40|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|260
1616748770000|2021-03-26 08:52:50|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|0
1616748780000|2021-03-26 08:53:00|1052|1051.8|1052.2|1051.8|1052.6|1052.2|1052|1051.6|3469
1616748790000|2021-03-26 08:53:10|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|988
1616748800000|2021-03-26 08:53:20||1052.2||1052||1052.2||1052|0
1616748810000|2021-03-26 08:53:30|1052.6||1052.6||1052.6||1052.6||0
1616748820000|2021-03-26 08:53:40|1052.8|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052.2|521
1616748830000|2021-03-26 08:53:50|1052.6|1052.2|1051.8|1051.6|1052.6|1052.2|1051.8|1051.4|10495
1616748840000|2021-03-26 08:54:00|1052||1051.8||1052||1051.8||0
1616748850000|2021-03-26 08:54:10|1052|1051.8|1052|1051.8|1052|1051.8|1052|1051.8|266
1616748860000|2021-03-26 08:54:20|1051.8|1051.6|1052.4|1052|1052.4|1052|1051.8|1051.4|5401
1616748870000|2021-03-26 08:54:30|1052.6|1052.2|1053|1052.4|1053|1052.4|1052.6|1052.2|0
1616748880000|2021-03-26 08:54:40|1053.2|1052.6|1053.2|1052.8|1053.4|1053|1053.2|1052.6|558
1616748900000|2021-03-26 08:55:00|1053|1052.6|1052.6|1052.2|1053|1052.6|1052.6|1052.2|1263
1616748920000|2021-03-26 08:55:20|1052.4|1052|1052.2|1051.8|1052.6|1052.4|1052.2|1051.8|987
1616748930000|2021-03-26 08:55:30|1052.4||1052.2||1052.4||1052.2||0
1616748940000|2021-03-26 08:55:40|1052.4|1051.6|1051.6|1051.2|1052.4|1051.6|1051.6|1051.2|500
1616748970000|2021-03-26 08:56:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|2035
1616748980000|2021-03-26 08:56:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616748990000|2021-03-26 08:56:30|1051.4|1051|1051.6|1051|1051.6|1051.2|1051.4|1051|500
1616749000000|2021-03-26 08:56:40|1051.4|1050.8|1050.8|1050.4|1051.4|1050.8|1050.8|1050.4|484
1616749010000|2021-03-26 08:56:50|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|17766
1616749020000|2021-03-26 08:57:00|1050.2|1049.8|1049.2|1048.8|1050.2|1049.8|1048.8|1048.4|214251
1616749030000|2021-03-26 08:57:10|1049|1049|1049.8|1049.2|1049.8|1049.2|1049|1049|1805
1616749040000|2021-03-26 08:57:20||1049.4||1049.2||1049.4||1049.2|0
1616749050000|2021-03-26 08:57:30|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1000
1616749060000|2021-03-26 08:57:40|1050|1049.6|1050.4|1050|1050.6|1050.2|1050|1049.6|10352
1616749070000|2021-03-26 08:57:50|1050.2|1049.8|1049.6|1049.4|1050.2|1049.8|1049.6|1049.4|2707
1616749080000|2021-03-26 08:58:00|1049.8|1049.2|1050.2|1049.8|1050.2|1049.8|1049.4|1049|6919
1616749100000|2021-03-26 08:58:20|1050.4|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|2169
1616749120000|2021-03-26 08:58:40|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|8517
1616749140000|2021-03-26 08:59:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|0
1616749160000|2021-03-26 08:59:20|1050.8|1050.4|1051|1050.4|1051|1050.6|1050.6|1050.4|1962
1616749180000|2021-03-26 08:59:40|1051.2|1050.6|1051.6|1051.2|1051.6|1051.2|1051.2|1050.6|0
1616749190000|2021-03-26 08:59:50|1051.8|1051.4|1051.4|1051|1052|1051.4|1051.2|1051|1169
1616749200000|2021-03-26 09:00:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|1786
1616749220000|2021-03-26 09:00:20|1051.4|1051.2|1052.2|1051.8|1052.4|1051.8|1051.4|1051.2|1537
1616749230000|2021-03-26 09:00:30|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|500
1616749240000|2021-03-26 09:00:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|3336
1616749250000|2021-03-26 09:00:50|1052.4|1052.4|1052.4|1052|1052.4|1052.4|1052.4|1052|1774
1616749260000|2021-03-26 09:01:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1616749270000|2021-03-26 09:01:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1085
1616749290000|2021-03-26 09:01:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|511
1616749300000|2021-03-26 09:01:40|1053.2||1053.2||1053.2||1053.2||0
1616749310000|2021-03-26 09:01:50|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|8862
1616749320000|2021-03-26 09:02:00|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|500
1616749330000|2021-03-26 09:02:10|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053|1052.6|8440
1616749340000|2021-03-26 09:02:20|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.2|189
1616749350000|2021-03-26 09:02:30|1053|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.4|714
1616749360000|2021-03-26 09:02:40|1052.6|1052.2|1053|1052.6|1053|1052.6|1052.6|1052.2|2000
1616749370000|2021-03-26 09:02:50|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.8|1668
1616749380000|2021-03-26 09:03:00||1053||1053||1053||1052.8|0
1616749390000|2021-03-26 09:03:10|1053.6||1053.4||1053.6||1053.4||0
1616749400000|2021-03-26 09:03:20||1052.8||1053||1053||1052.8|0
1616749410000|2021-03-26 09:03:30|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1053|1052.6|824
1616749420000|2021-03-26 09:03:40|1052.8|1052.4|1052.8|1052.2|1052.8|1052.6|1052.8|1052.2|0
1616749430000|2021-03-26 09:03:50|1053|1052.4|1053.2|1052.8|1053.4|1053|1053|1052.4|3458
1616749440000|2021-03-26 09:04:00|1053|1052.6|1052.8|1052.2|1053|1052.6|1052.6|1052.2|500
1616749450000|2021-03-26 09:04:10|1053|1052.4|1053.2|1053|1053.2|1053|1053|1052.4|1803
1616749460000|2021-03-26 09:04:20||1052.8||1052.8||1052.8||1052.8|0
1616749490000|2021-03-26 09:04:50|1053|1052.6|1053|1052.8|1053|1052.8|1053|1052.6|1337
1616749500000|2021-03-26 09:05:00|1053.2|1052.6|1053|1052.6|1053.2|1052.8|1053|1052.6|5050
1616749510000|2021-03-26 09:05:10|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|0
1616749520000|2021-03-26 09:05:20|1052.6|1052|1052.6|1052.2|1053|1052.6|1052.4|1052|3276
1616749530000|2021-03-26 09:05:30|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|500
1616749540000|2021-03-26 09:05:40|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1051.8|1051.4|0
1616749550000|2021-03-26 09:05:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|621
1616749560000|2021-03-26 09:06:00|1051.4|1051|1051.6|1051.2|1051.8|1051.4|1051.4|1051|3659
1616749570000|2021-03-26 09:06:10|1051.8|1051.4|1051.8|1051.2|1051.8|1051.6|1051.6|1051.2|1021
1616749590000|2021-03-26 09:06:30||1051.4||1051.2||1051.4||1051.2|0
1616749600000|2021-03-26 09:06:40||1051.4||1051.4||1051.6||1051.4|0
1616749610000|2021-03-26 09:06:50|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|55
1616749620000|2021-03-26 09:07:00||1051.6||1051.4||1051.6||1051.4|0
1616749630000|2021-03-26 09:07:10|1052|1051.6|1052.8|1052.4|1052.8|1052.4|1052|1051.6|9175
1616749640000|2021-03-26 09:07:20|1052.6|1052.2|1052|1051.4|1052.6|1052.2|1052|1051.4|1353
1616749650000|2021-03-26 09:07:30|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|0
1616749660000|2021-03-26 09:07:40|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1051|1050.6|3029
1616749670000|2021-03-26 09:07:50|1051.4||1051.4||1051.4||1051.4||0
1616749680000|2021-03-26 09:08:00|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1616749720000|2021-03-26 09:08:40|1051.4|1050.8|1051.6|1051.2|1051.6|1051.4|1051.4|1050.8|3990
1616749740000|2021-03-26 09:09:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1296
1616749750000|2021-03-26 09:09:10|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616749780000|2021-03-26 09:09:40|1051.6|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1051|0
1616749790000|2021-03-26 09:09:50|1051|1050.8|1051.4|1050.8|1051.4|1050.8|1050.8|1050.4|8283
1616749800000|2021-03-26 09:10:00|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.6|1051|0
1616749820000|2021-03-26 09:10:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|64
1616749830000|2021-03-26 09:10:30||1051||1051.2||1051.2||1051|0
1616749840000|2021-03-26 09:10:40|1051.4|1051.4|1051|1050.4|1051.4|1051.4|1050.8|1050.4|3669
1616749850000|2021-03-26 09:10:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|0
1616749860000|2021-03-26 09:11:00|1051|1050.8|1051.6|1051.2|1051.6|1051.4|1051|1050.8|13625
1616749870000|2021-03-26 09:11:10|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|0
1616749880000|2021-03-26 09:11:20|1052.2|1051.8|1052.4|1052|1052.4|1052|1052|1051.8|0
1616749910000|2021-03-26 09:11:50|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|317
1616749920000|2021-03-26 09:12:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|3015
1616749930000|2021-03-26 09:12:10|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1051|1288
1616749940000|2021-03-26 09:12:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051|1050.6|1137
1616749950000|2021-03-26 09:12:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1000
1616749970000|2021-03-26 09:12:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616750000000|2021-03-26 09:13:20|1051.6||1051.6||1051.6||1051.6||0
1616750020000|2021-03-26 09:13:40|1051|1050.8|1051.4|1051|1051.6|1051|1051|1050.8|15000
1616750080000|2021-03-26 09:14:40|1051.2||1051.2||1051.4||1051.2||0
1616750110000|2021-03-26 09:15:10||1050.8||1050.8||1050.8||1050.8|2040
1616750150000|2021-03-26 09:15:50|1051|1050.6|1050.4|1050|1051|1050.6|1050.4|1050|2090
1616750160000|2021-03-26 09:16:00|1050.2|1049.8|1050.2|1049.6|1050.2|1050|1050|1049.4|3980
1616750170000|2021-03-26 09:16:10||1049.8||1049.8||1050||1049.8|137
1616750180000|2021-03-26 09:16:20|1050|1050|1050|1049.8|1050|1050|1050|1049.4|5518
1616750190000|2021-03-26 09:16:30|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|4609
1616750200000|2021-03-26 09:16:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|0
1616750210000|2021-03-26 09:16:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|6565
1616750220000|2021-03-26 09:17:00||1049.2||1049.4||1049.4||1049.2|0
1616750230000|2021-03-26 09:17:10|1049.6||1049.6||1049.6||1049.6||0
1616750240000|2021-03-26 09:17:20|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1048.8|3692
1616750250000|2021-03-26 09:17:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616750260000|2021-03-26 09:17:40|1049.4|1049.4|1049.4|1049.2|1049.6|1049.4|1049.4|1049.2|4822
1616750270000|2021-03-26 09:17:50|1049.6|1049.4|1049.4|1049|1049.6|1049.4|1049.4|1049|2361
1616750280000|2021-03-26 09:18:00|1049.2|1048.8|1049.4|1049|1049.4|1049|1049|1048.6|1868
1616750290000|2021-03-26 09:18:10||1049.2||1049.2||1049.2||1049.2|557
1616750300000|2021-03-26 09:18:20|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|487
1616750310000|2021-03-26 09:18:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616750330000|2021-03-26 09:18:50|1049.6|1049.2|1049.6|1049.2|1050|1049.6|1049.6|1049.2|1641
1616750340000|2021-03-26 09:19:00|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616750350000|2021-03-26 09:19:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1616750360000|2021-03-26 09:19:20|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1584
1616750370000|2021-03-26 09:19:30|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|3714
1616750380000|2021-03-26 09:19:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616750410000|2021-03-26 09:20:10||1049.4||1049.6||1049.6||1049.4|1301
1616750440000|2021-03-26 09:20:40|1050.2|1049.8|1050.6|1050.2|1050.6|1050.2|1050.2|1049.8|10920
1616750450000|2021-03-26 09:20:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|0
1616750460000|2021-03-26 09:21:00||1050.2||1050.2||1050.2||1050|1634
1616750470000|2021-03-26 09:21:10|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|1304
1616750480000|2021-03-26 09:21:20||1050.6||1050.6||1050.6||1050.6|0
1616750490000|2021-03-26 09:21:30|1051.2|1050.4|1050.8|1050.4|1051.2|1050.4|1050.6|1050.4|1100
1616750500000|2021-03-26 09:21:40|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1616750510000|2021-03-26 09:21:50|1050.2|1049.8|1049.8|1049.4|1050.4|1050|1049.8|1049.4|3389
1616750520000|2021-03-26 09:22:00|1050||1049.8||1050||1049.8||0
1616750530000|2021-03-26 09:22:10||1049.2||1049.2||1049.2||1049.2|0
1616750540000|2021-03-26 09:22:20|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|1
1616750560000|2021-03-26 09:22:40|1049.8||1049.8||1049.8||1049.8||0
1616750580000|2021-03-26 09:23:00|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.4|1048.8|0
1616750590000|2021-03-26 09:23:10|1049.6|1049|1049.6|1049.4|1049.6|1049.4|1049.6|1049|0
1616750600000|2021-03-26 09:23:20|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|172
1616750610000|2021-03-26 09:23:30|1049.8||1049.8||1049.8||1049.8||0
1616750620000|2021-03-26 09:23:40|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.2|1049|5726
1616750630000|2021-03-26 09:23:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616750640000|2021-03-26 09:24:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616750660000|2021-03-26 09:24:20|1049.8||1049.8||1049.8||1049.8||0
1616750670000|2021-03-26 09:24:30|1050|1049.4|1049.8|1049.6|1050|1049.6|1049.8|1049.4|1884
1616750680000|2021-03-26 09:24:40|1049.6|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|3758
1616750690000|2021-03-26 09:24:50|1049.8|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|326
1616750700000|2021-03-26 09:25:00|1050|1049.6|1050.4|1049.8|1050.4|1049.8|1050|1049.6|500
1616750710000|2021-03-26 09:25:10|1050.2||1050.2||1050.4||1050.2||0
1616750720000|2021-03-26 09:25:20|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.4|4586
1616750730000|2021-03-26 09:25:30|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|1155
1616750740000|2021-03-26 09:25:40|1050.6|1050.2|1050.4|1050.2|1050.6|1050.2|1050.4|1050|283
1616750750000|2021-03-26 09:25:50|1050.6|1050|1050.2|1050|1050.6|1050|1050.2|1050|990
1616750760000|2021-03-26 09:26:00|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.2|1049.8|5637
1616750770000|2021-03-26 09:26:10|1050.4||1050.4||1050.4||1050.4||0
1616750780000|2021-03-26 09:26:20|1050.6||1050.6||1050.6||1050.6||0
1616750790000|2021-03-26 09:26:30|1050.4|1049.8|1050.4|1050|1050.6|1050|1050.2|1049.8|0
1616750800000|2021-03-26 09:26:40|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|505
1616750820000|2021-03-26 09:27:00|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|317
1616750840000|2021-03-26 09:27:20|1050.8|1050.4|1050.8|1050.4|1051|1050.6|1050.8|1050.4|818
1616750860000|2021-03-26 09:27:40|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|2842
1616750880000|2021-03-26 09:28:00|1050.6|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|1658
1616750890000|2021-03-26 09:28:10|1050.2|1050|1050|1049.6|1050.4|1050|1050|1049.6|688
1616750900000|2021-03-26 09:28:20|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050.2|1049.8|1025
1616750910000|2021-03-26 09:28:30||1049.6||1049.8||1050||1049.6|0
1616750920000|2021-03-26 09:28:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616750950000|2021-03-26 09:29:10|1050.2|1049.8|1050.6|1050.2|1050.8|1050.2|1050.2|1049.8|845
1616750960000|2021-03-26 09:29:20|1050.4|1050|1050.2|1049.6|1050.4|1050|1050.2|1049.6|1232
1616750970000|2021-03-26 09:29:30|1050|1049.8|1050.2|1049.8|1050.2|1049.8|1050|1049.8|0
1616750980000|2021-03-26 09:29:40|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|0
1616750990000|2021-03-26 09:29:50|1050.2||1050.2||1050.2||1050.2||0
1616751000000|2021-03-26 09:30:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616751010000|2021-03-26 09:30:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|1593
1616751020000|2021-03-26 09:30:20|1049.4|1049|1049.2|1048.8|1049.4|1049.2|1049|1048.8|20360
1616751030000|2021-03-26 09:30:30|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|500
1616751040000|2021-03-26 09:30:40|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|0
1616751060000|2021-03-26 09:31:00|1049|1048.6|1048.6|1048|1049|1048.6|1048.4|1048|2307
1616751080000|2021-03-26 09:31:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.4|1048|1047.8|16305
1616751100000|2021-03-26 09:31:40|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|651
1616751110000|2021-03-26 09:31:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1616751120000|2021-03-26 09:32:00|1048.2|1047.8|1048.6|1048.2|1048.6|1048.2|1048.2|1047.8|1032
1616751130000|2021-03-26 09:32:10|1048.4|1048|1048.6|1048|1048.6|1048|1048.2|1047.8|929
1616751140000|2021-03-26 09:32:20||1048.2||1048.2||1048.2||1048.2|0
1616751150000|2021-03-26 09:32:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1616751160000|2021-03-26 09:32:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1616751170000|2021-03-26 09:32:50|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.6|0
1616751180000|2021-03-26 09:33:00|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1047.4|1047.2|12124
1616751190000|2021-03-26 09:33:10|1048.4|1047.8|1048.4|1047.8|1048.4|1048|1048.2|1047.8|12
1616751200000|2021-03-26 09:33:20|1048.2|1048|1048.2|1048|1048.4|1048|1048|1047.8|3640
1616751210000|2021-03-26 09:33:30|1048.4|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|4467
1616751220000|2021-03-26 09:33:40||1047.6||1047.4||1047.6||1047.4|453
1616751230000|2021-03-26 09:33:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|703
1616751240000|2021-03-26 09:34:00|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1616751250000|2021-03-26 09:34:10||1047.8||1047.8||1047.8||1047.8|0
1616751260000|2021-03-26 09:34:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|318
1616751270000|2021-03-26 09:34:30|1048.2|1047.8|1047.8|1047.6|1048.2|1048|1047.8|1047.4|4105
1616751280000|2021-03-26 09:34:40|1047.6|1047.4|1047.2|1047|1047.6|1047.4|1047.2|1046.8|2645
1616751290000|2021-03-26 09:34:50|1047.4||1047.4||1047.4||1047.4||1335
1616751300000|2021-03-26 09:35:00|1047.6|1047.2|1048.4|1047.8|1048.4|1048.2|1047.6|1047.2|7400
1616751310000|2021-03-26 09:35:10|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.6|1048|0
1616751320000|2021-03-26 09:35:20|1048.6|1048.2|1048|1047.4|1048.6|1048.2|1048|1047.4|1520
1616751330000|2021-03-26 09:35:30|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|1665
1616751340000|2021-03-26 09:35:40|1047.8|1047.8|1048.2|1047.8|1048.2|1047.8|1047.8|1047.8|2706
1616751350000|2021-03-26 09:35:50|1048|1047.6|1048.2|1047.6|1048.2|1047.8|1048|1047.6|0
1616751360000|2021-03-26 09:36:00|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1616751370000|2021-03-26 09:36:10|1048|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1616751380000|2021-03-26 09:36:20|1048.4|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.8|208
1616751390000|2021-03-26 09:36:30|1048|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|0
1616751400000|2021-03-26 09:36:40||1047.2||1047.2||1047.2||1047.2|462
1616751410000|2021-03-26 09:36:50|1047.4|1047|1047.6|1047|1047.6|1047.2|1047.4|1047|0
1616751420000|2021-03-26 09:37:00||1047.2||1047.2||1047.2||1047.2|0
1616751430000|2021-03-26 09:37:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|200
1616751440000|2021-03-26 09:37:20|1047.6||1047.6||1047.8||1047.6||0
1616751450000|2021-03-26 09:37:30|1047.8|1047.6|1047.8|1047.6|1048|1047.6|1047.8|1047.6|22
1616751460000|2021-03-26 09:37:40|1048|1047.8|1048|1047.8|1048.2|1047.8|1048|1047.6|1072
1616751470000|2021-03-26 09:37:50|1048.2||1048.2||1048.2||1048.2||0
1616751480000|2021-03-26 09:38:00|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|1302
1616751490000|2021-03-26 09:38:10|1048||1048.2||1048.2||1048||858
1616751500000|2021-03-26 09:38:20|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.2|940
1616751510000|2021-03-26 09:38:30|1047.6||1047.8||1047.8||1047.6||827
1616751520000|2021-03-26 09:38:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|2104
1616751530000|2021-03-26 09:38:50|1047.8|1047|1047.8|1047.2|1047.8|1047.2|1047.8|1047|0
1616751540000|2021-03-26 09:39:00||1047.4||1047.2||1047.4||1047.2|0
1616751550000|2021-03-26 09:39:10|1048|1047.4|1048.2|1047.8|1048.2|1047.8|1048|1047.4|487
1616751570000|2021-03-26 09:39:30|1048|1048|1048.2|1048|1048.4|1048|1048|1048|1285
1616751580000|2021-03-26 09:39:40|1048.4||1048.4||1048.4||1048.4||6
1616751590000|2021-03-26 09:39:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|15898
1616751610000|2021-03-26 09:40:10||1048.8||1048.6||1048.8||1048.6|994
1616751620000|2021-03-26 09:40:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|34686
1616751630000|2021-03-26 09:40:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|673
1616751640000|2021-03-26 09:40:40|1048.4|1048|1048.6|1048|1048.6|1048|1048.4|1048|858
1616751650000|2021-03-26 09:40:50|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1616751670000|2021-03-26 09:41:10|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|0
1616751680000|2021-03-26 09:41:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|0
1616751690000|2021-03-26 09:41:30|1048|1048|1048.2|1047.8|1048.2|1048|1048|1047.8|2371
1616751700000|2021-03-26 09:41:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|890
1616751720000|2021-03-26 09:42:00|1047.8||1048||1048||1047.8||888
1616751730000|2021-03-26 09:42:10|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|2017
1616751760000|2021-03-26 09:42:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|399
1616751780000|2021-03-26 09:43:00|1048.2|1047.8|1048.4|1048.2|1048.6|1048.4|1048.2|1047.8|70164
1616751790000|2021-03-26 09:43:10|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|1303
1616751800000|2021-03-26 09:43:20|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.8|1048.4|19393
1616751810000|2021-03-26 09:43:30|1049.2|1048.8|1049.4|1049.2|1049.4|1049.2|1049.2|1048.8|494
1616751830000|2021-03-26 09:43:50|1049.2|1049|1049.2|1048.8|1049.2|1049|1049.2|1048.8|2965
1616751840000|2021-03-26 09:44:00|1049.4|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1048.8|8596
1616751850000|2021-03-26 09:44:10||1049.6||1049.4||1049.6||1049.4|318
1616751860000|2021-03-26 09:44:20|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.4|9488
1616751870000|2021-03-26 09:44:30|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.8|0
1616751880000|2021-03-26 09:44:40|1050.4||1050.4||1050.4||1050.4||0
1616751890000|2021-03-26 09:44:50|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|0
1616751900000|2021-03-26 09:45:00|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|2057
1616751910000|2021-03-26 09:45:10|1050.4||1050.2||1050.4||1050.2||0
1616751920000|2021-03-26 09:45:20|1050.4|1050|1050.4|1050|1050.4|1050.2|1050.2|1049.8|1320
1616751940000|2021-03-26 09:45:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050|25810
1616751950000|2021-03-26 09:45:50|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.4|1050.2|785
1616751960000|2021-03-26 09:46:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|2048
1616751970000|2021-03-26 09:46:10||1050.6||1050.4||1050.6||1050.4|1140
1616751980000|2021-03-26 09:46:20|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|30754
1616751990000|2021-03-26 09:46:30|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|0
1616752000000|2021-03-26 09:46:40|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.4|22637
1616752020000|2021-03-26 09:47:00||1049.8||1049.6||1049.8||1049.6|1
1616752040000|2021-03-26 09:47:20||1049.8||1049.8||1049.8||1049.8|0
1616752050000|2021-03-26 09:47:30|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|2524
1616752060000|2021-03-26 09:47:40|1049.6|1049.6|1050|1049.4|1050|1049.6|1049.6|1049.4|15000
1616752070000|2021-03-26 09:47:50||1049.6||1049.6||1049.6||1049.6|0
1616752080000|2021-03-26 09:48:00|1049.8|1049.4|1050|1049.4|1050|1049.4|1049.6|1049.4|2243
1616752090000|2021-03-26 09:48:10||1049.6||1049.6||1049.8||1049.6|558
1616752100000|2021-03-26 09:48:20|1050.2|1049.8|1050.6|1050.4|1050.6|1050.4|1050.2|1049.8|1291
1616752110000|2021-03-26 09:48:30|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|516
1616752120000|2021-03-26 09:48:40|1051|1050.6|1051.2|1050.8|1051.6|1051.2|1051|1050.6|12096
1616752130000|2021-03-26 09:48:50|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.2|4638
1616752150000|2021-03-26 09:49:10|1050.6||1050.8||1050.8||1050.6||0
1616752170000|2021-03-26 09:49:30|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1050.2|1049.8|4484
1616752180000|2021-03-26 09:49:40|1050.4|1050|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|500
1616752190000|2021-03-26 09:49:50|1050.4|1050|1050|1049.6|1050.4|1050|1050|1049.6|10200
1616752200000|2021-03-26 09:50:00|1050.2|1049.8|1049.4|1049|1050.4|1049.8|1049.2|1048.8|31985
1616752210000|2021-03-26 09:50:10|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.4|1049|0
1616752220000|2021-03-26 09:50:20|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|447
1616752230000|2021-03-26 09:50:30|1049.8|1049.6|1049.6|1049.4|1050|1049.6|1049.6|1049.2|600
1616752240000|2021-03-26 09:50:40|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|2535
1616752250000|2021-03-26 09:50:50|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.4|1049|88
1616752260000|2021-03-26 09:51:00||1049.2||1049.2||1049.2||1049|0
1616752270000|2021-03-26 09:51:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616752280000|2021-03-26 09:51:20|1049.2|1049.2|1049.8|1049.2|1049.8|1049.2|1049.2|1049.2|50
1616752290000|2021-03-26 09:51:30|1050|1049.4|1050.4|1050|1050.4|1050.2|1050|1049.4|500
1616752300000|2021-03-26 09:51:40|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1049.8|1094
1616752310000|2021-03-26 09:51:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1317
1616752330000|2021-03-26 09:52:10|1050.4|1050|1050.2|1050|1050.6|1050.2|1050.2|1050|919
1616752340000|2021-03-26 09:52:20|1050.4||1050.4||1050.4||1050.4||500
1616752380000|2021-03-26 09:53:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|0
1616752390000|2021-03-26 09:53:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|1222
1616752420000|2021-03-26 09:53:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|986
1616752430000|2021-03-26 09:53:50|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|0
1616752440000|2021-03-26 09:54:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|0
1616752470000|2021-03-26 09:54:30|1050.4||1050.4||1050.4||1050.4||0
1616752510000|2021-03-26 09:55:10|1050.6||1050.6||1050.6||1050.6||7
1616752520000|2021-03-26 09:55:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|0
1616752530000|2021-03-26 09:55:30||1050.4||1050.2||1050.4||1050.2|0
1616752540000|2021-03-26 09:55:40|1050.4|1050.4|1050.6|1050.4|1050.6|1050.4|1050.4|1050.4|5
1616752560000|2021-03-26 09:56:00|1051|1050.6|1051.2|1051|1051.8|1051.4|1051|1050.6|10715
1616752570000|2021-03-26 09:56:10|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|6
1616752580000|2021-03-26 09:56:20|1051.2|1050.8|1051.6|1051|1051.6|1051.2|1051.2|1050.8|2011
1616752600000|2021-03-26 09:56:40|1051.4|1051.2|1051.4|1051|1051.6|1051.4|1051.4|1051|500
1616752610000|2021-03-26 09:56:50|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|0
1616752620000|2021-03-26 09:57:00|1051.4||1051.4||1051.4||1051.4||0
1616752630000|2021-03-26 09:57:10|1051.6||1051.6||1051.6||1051.6||0
1616752640000|2021-03-26 09:57:20|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.4|1051.2|0
1616752650000|2021-03-26 09:57:30|1051.4|1051|1051.4|1051.2|1051.8|1051.2|1051.4|1051|2222
1616752680000|2021-03-26 09:58:00|1051.8|1051.4|1052.2|1051.8|1052.2|1051.8|1051.8|1051.4|4715
1616752690000|2021-03-26 09:58:10|1052|1051.6|1051.6|1051.4|1052|1051.6|1051.4|1051|2565
1616752700000|2021-03-26 09:58:20|1051.8||1051.8||1052||1051.8||16
1616752710000|2021-03-26 09:58:30||1051.2||1051.4||1051.4||1051.2|0
1616752720000|2021-03-26 09:58:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|10064
1616752730000|2021-03-26 09:58:50|1051.2|1050.8|1051|1050.8|1051.4|1050.8|1051|1050.8|15500
1616752740000|2021-03-26 09:59:00|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|818
1616752750000|2021-03-26 09:59:10|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|970
1616752760000|2021-03-26 09:59:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|510
1616752780000|2021-03-26 09:59:40|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|780
1616752790000|2021-03-26 09:59:50|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|2738
1616752810000|2021-03-26 10:00:10|1049.6|1049.2|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1958
1616752820000|2021-03-26 10:00:20|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.6|3053
1616752830000|2021-03-26 10:00:30|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|526
1616752840000|2021-03-26 10:00:40|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|0
1616752850000|2021-03-26 10:00:50|1050.2|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|0
1616752860000|2021-03-26 10:01:00|1050.6|1050|1050.8|1050.6|1051|1050.6|1050.6|1050|10434
1616752880000|2021-03-26 10:01:20|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|505
1616752890000|2021-03-26 10:01:30|1050.8|1050.6|1051.4|1051|1051.4|1051|1050.8|1050.4|14377
1616752920000|2021-03-26 10:02:00|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1050.6|1050.4|2650
1616752930000|2021-03-26 10:02:10|1051.2|1050.8|1051.8|1051.4|1051.8|1051.6|1051.2|1050.8|4720
1616752940000|2021-03-26 10:02:20|1052|1051.6|1052.4|1052|1052.8|1052.2|1052|1051.4|5088
1616752950000|2021-03-26 10:02:30|1052.6||1052.4||1052.6||1052.4||0
1616752960000|2021-03-26 10:02:40|1052.2|1051.8|1051.6|1051.4|1052.2|1051.8|1051.6|1051.4|6131
1616752970000|2021-03-26 10:02:50|1051.8|1051.6|1051.8|1051.4|1052.2|1052|1051.8|1051.4|27875
1616753010000|2021-03-26 10:03:30||1051.2||1051.2||1051.2||1051.2|0
1616753020000|2021-03-26 10:03:40|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1616753030000|2021-03-26 10:03:50|1051.4|1051|1051|1050.8|1051.4|1051|1051|1050.8|17737
1616753040000|2021-03-26 10:04:00|1050.8|1050.6|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2099
1616753050000|2021-03-26 10:04:10||1050.4||1050.2||1050.4||1050.2|0
1616753060000|2021-03-26 10:04:20|1050.6|1050|1050.4|1050|1050.6|1050.2|1050.2|1050|2271
1616753070000|2021-03-26 10:04:30||1050.2||1050.2||1050.2||1050.2|0
1616753080000|2021-03-26 10:04:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|175
1616753090000|2021-03-26 10:04:50|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050.4|1050|0
1616753100000|2021-03-26 10:05:00||1050||1050||1050||1050|0
1616753110000|2021-03-26 10:05:10|1050.6|1050.2|1050.4|1050.2|1050.6|1050.4|1050.4|1050.2|1388
1616753120000|2021-03-26 10:05:20|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|508
1616753130000|2021-03-26 10:05:30||1050.2||1050.2||1050.2||1050.2|0
1616753140000|2021-03-26 10:05:40|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|529
1616753150000|2021-03-26 10:05:50|1050.4|1050.4|1050.2|1050|1050.6|1050.4|1050.2|1050|1262
1616753170000|2021-03-26 10:06:10|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|620
1616753190000|2021-03-26 10:06:30|1050.2||1050.4||1050.4||1050.2||758
1616753210000|2021-03-26 10:06:50|1050.2||1050.2||1050.4||1050.2||0
1616753220000|2021-03-26 10:07:00|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|2086
1616753230000|2021-03-26 10:07:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|630
1616753240000|2021-03-26 10:07:20|1049.8|1049.4|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|0
1616753250000|2021-03-26 10:07:30|1049.8||1049.6||1049.8||1049.6||0
1616753260000|2021-03-26 10:07:40|||||||||10
1616753280000|2021-03-26 10:08:00|1049.8|1049.6|1050.2|1049.6|1050.2|1049.8|1049.8|1049.6|1240
1616753300000|2021-03-26 10:08:20|1050.4|1049.8|1050.4|1050|1050.6|1050.2|1050.4|1049.8|486
1616753310000|2021-03-26 10:08:30|1050.2||1050.2||1050.4||1050.2||0
1616753320000|2021-03-26 10:08:40|1050.4|1050.2|1051.2|1050.6|1051.2|1050.6|1050.4|1050.2|728
1616753330000|2021-03-26 10:08:50||1050.8||1050.8||1050.8||1050.8|0
1616753340000|2021-03-26 10:09:00|1051|1050.6|1051|1050.4|1051|1050.6|1050.8|1050.4|787
1616753350000|2021-03-26 10:09:10||1050.6||1050.6||1050.6||1050.4|3600
1616753370000|2021-03-26 10:09:30||1050.4||1050.6||1050.6||1050.4|0
1616753380000|2021-03-26 10:09:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616753390000|2021-03-26 10:09:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616753400000|2021-03-26 10:10:00|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|960
1616753410000|2021-03-26 10:10:10|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|0
1616753420000|2021-03-26 10:10:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616753450000|2021-03-26 10:10:50|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|168
1616753460000|2021-03-26 10:11:00|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|1131
1616753470000|2021-03-26 10:11:10|1051.2||1051.4||1051.6||1051.2||0
1616753480000|2021-03-26 10:11:20|1051.6||1051.4||1051.6||1051.4||0
1616753520000|2021-03-26 10:12:00|1051.2||1051.2||1051.2||1051.2||0
1616753530000|2021-03-26 10:12:10|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|1188
1616753540000|2021-03-26 10:12:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|0
1616753550000|2021-03-26 10:12:30||1050.6||1050.8||1050.8||1050.6|0
1616753580000|2021-03-26 10:13:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050.2|80
1616753610000|2021-03-26 10:13:30|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|0
1616753640000|2021-03-26 10:14:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1616753650000|2021-03-26 10:14:10||1050.4||1050.4||1050.4||1050.4|0
1616753660000|2021-03-26 10:14:20|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|218
1616753670000|2021-03-26 10:14:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|500
1616753690000|2021-03-26 10:14:50|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|935
1616753700000|2021-03-26 10:15:00|1050.4||1050.6||1050.6||1050.4||0
1616753710000|2021-03-26 10:15:10|1050.4|1050|1050.6|1050|1050.6|1050.2|1050.4|1050|2583
1616753720000|2021-03-26 10:15:20|1050.4||1050.2||1050.4||1050.2||0
1616753730000|2021-03-26 10:15:30|1050|1049.8|1050.2|1049.6|1050.2|1049.8|1050|1049.6|520
1616753740000|2021-03-26 10:15:40||1049.8||1049.8||1049.8||1049.8|0
1616753750000|2021-03-26 10:15:50|1050|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|0
1616753760000|2021-03-26 10:16:00|1050||1049.8||1050||1049.8||0
1616753770000|2021-03-26 10:16:10||1049.6||1049.6||1049.6||1049.6|0
1616753780000|2021-03-26 10:16:20||1049.4||1049.4||1049.4||1049.4|0
1616753800000|2021-03-26 10:16:40|1049.6|1049.2|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616753810000|2021-03-26 10:16:50|1049.8|1049.6|1050|1049.8|1050|1049.8|1049.8|1049.4|2075
1616753820000|2021-03-26 10:17:00|1050.2||1050.2||1050.2||1050.2||800
1616753860000|2021-03-26 10:17:40|1050|1050|1050.2|1049.6|1050.2|1050|1050|1049.6|1969
1616753870000|2021-03-26 10:17:50||1049.8||1049.8||1049.8||1049.6|0
1616753890000|2021-03-26 10:18:10||1049.6||1049.6||1049.8||1049.6|0
1616753900000|2021-03-26 10:18:20|1050|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1616753920000|2021-03-26 10:18:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616753930000|2021-03-26 10:18:50|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616753940000|2021-03-26 10:19:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616753950000|2021-03-26 10:19:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616753960000|2021-03-26 10:19:20|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|2149
1616753970000|2021-03-26 10:19:30||1049.2||1049.2||1049.2||1049.2|0
1616753980000|2021-03-26 10:19:40|1049.4|1049|1049.2|1049|1049.4|1049.2|1049.2|1049|0
1616753990000|2021-03-26 10:19:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049|4000
1616754010000|2021-03-26 10:20:10||1049.4||1049.2||1049.4||1049.2|0
1616754020000|2021-03-26 10:20:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616754030000|2021-03-26 10:20:30|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|584
1616754040000|2021-03-26 10:20:40|1049.6||1049.8||1049.8||1049.6||0
1616754050000|2021-03-26 10:20:50|1049.6||1049.6||1049.6||1049.6||0
1616754090000|2021-03-26 10:21:30|1049.8||1049.8||1049.8||1049.8||0
1616754100000|2021-03-26 10:21:40|1049.6||1049.4||1049.8||1049.4||0
1616754110000|2021-03-26 10:21:50|1049.2|1049|1049.6|1049.2|1049.8|1049.2|1049.2|1049|1232
1616754150000|2021-03-26 10:22:30|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|1206
1616754180000|2021-03-26 10:23:00|1049.2||1049.4||1049.4||1049.2||0
1616754190000|2021-03-26 10:23:10|1049.2||1049.2||1049.2||1049.2||0
1616754220000|2021-03-26 10:23:40|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|4721
1616754240000|2021-03-26 10:24:00|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|1176
1616754250000|2021-03-26 10:24:10|1048.6||1048.8||1048.8||1048.6||0
1616754270000|2021-03-26 10:24:30|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.8|1048.4|3414
1616754290000|2021-03-26 10:24:50|1049|1048.6|1049.4|1049|1049.4|1049.2|1049|1048.6|530
1616754300000|2021-03-26 10:25:00||1048.8||1048.8||1049||1048.8|0
1616754310000|2021-03-26 10:25:10|1049.2|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|0
1616754320000|2021-03-26 10:25:20||1049||1048.8||1049||1048.8|172
1616754330000|2021-03-26 10:25:30|1049.4|1049|1049.8|1049.4|1049.8|1049.6|1049.4|1049|3357
1616754340000|2021-03-26 10:25:40||1049.6||1049.6||1049.6||1049.4|0
1616754360000|2021-03-26 10:26:00|1050||1050||1050||1049.8||2409
1616754370000|2021-03-26 10:26:10|1049.8||1049.8||1049.8||1049.8||0
1616754410000|2021-03-26 10:26:50|1050|1049.8|1050.6|1050.2|1050.6|1050.2|1050|1049.8|2982
1616754420000|2021-03-26 10:27:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1049.8|3906
1616754430000|2021-03-26 10:27:10|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|51
1616754440000|2021-03-26 10:27:20|1049.8|1049.8|1050.4|1050|1050.4|1050|1049.8|1049.8|3852
1616754450000|2021-03-26 10:27:30|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|1912
1616754470000|2021-03-26 10:27:50||1050||1050||1050.2||1050|0
1616754480000|2021-03-26 10:28:00|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|0
1616754490000|2021-03-26 10:28:10|1050.2|1049.8|1050.4|1050|1050.4|1050|1050.2|1049.8|0
1616754500000|2021-03-26 10:28:20|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|3453
1616754510000|2021-03-26 10:28:30|1050.8||1051||1051||1050.8||0
1616754550000|2021-03-26 10:29:10|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.4|1050|990
1616754560000|2021-03-26 10:29:20|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1050.2|1049.6|1870
1616754570000|2021-03-26 10:29:30||1049.6||1049.8||1049.8||1049.6|0
1616754580000|2021-03-26 10:29:40|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|0
1616754590000|2021-03-26 10:29:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616754600000|2021-03-26 10:30:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049|1228
1616754610000|2021-03-26 10:30:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616754620000|2021-03-26 10:30:20||1048.8||1049||1049.2||1048.8|0
1616754650000|2021-03-26 10:30:50|1049.2||1049.2||1049.2||1049.2||0
1616754660000|2021-03-26 10:31:00|1049|1048.8|1048.2|1047.8|1049.2|1049|1048.2|1047.8|7428
1616754670000|2021-03-26 10:31:10|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|3886
1616754680000|2021-03-26 10:31:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|0
1616754690000|2021-03-26 10:31:30|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1616754700000|2021-03-26 10:31:40|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|1611
1616754720000|2021-03-26 10:32:00|1048.2|1047.8|1048.2|1048|1048.4|1048|1048|1047.6|1300
1616754730000|2021-03-26 10:32:10|1048.4|1047.8|1048.6|1048.2|1048.6|1048.4|1048.4|1047.8|0
1616754750000|2021-03-26 10:32:30|1048.4|1048|1048.2|1047.8|1048.4|1048|1048|1047.6|1434
1616754760000|2021-03-26 10:32:40||1047.6||1047.6||1047.6||1047.6|0
1616754770000|2021-03-26 10:32:50|1048|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|0
1616754800000|2021-03-26 10:33:20|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.6|0
1616754810000|2021-03-26 10:33:30|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.6|1047.4|500
1616754820000|2021-03-26 10:33:40|1048|1047.2|1048|1047.6|1048|1047.6|1048|1047.2|750
1616754840000|2021-03-26 10:34:00|1048.2||1048||1048.2||1048||0
1616754860000|2021-03-26 10:34:20|1048.2||1048.2||1048.2||1048.2||0
1616754870000|2021-03-26 10:34:30|1048||1048||1048||1048||0
1616754880000|2021-03-26 10:34:40|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|1989
1616754900000|2021-03-26 10:35:00|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|9
1616754910000|2021-03-26 10:35:10|1047.4||1047.6||1047.6||1047.4||0
1616754920000|2021-03-26 10:35:20|1047.4|1047|1047.4|1047|1047.4|1047|1046.8|1046.6|74859
1616754930000|2021-03-26 10:35:30|1047.2|1046.8|1047.4|1047|1047.6|1047|1047|1046.8|0
1616754940000|2021-03-26 10:35:40|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|0
1616754950000|2021-03-26 10:35:50|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|0
1616754960000|2021-03-26 10:36:00|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1047|1046.6|0
1616754970000|2021-03-26 10:36:10|1047||1047||1047||1046.8||0
1616754980000|2021-03-26 10:36:20|1046.8|1046.8|1046.6|1046.4|1047|1046.8|1046.6|1046.4|5073
1616754990000|2021-03-26 10:36:30|1046.4|1046.2|1047|1046.6|1047|1046.8|1046.4|1046.2|1206
1616755000000|2021-03-26 10:36:40||1046.4||1046.4||1046.6||1046.4|0
1616755010000|2021-03-26 10:36:50|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|3186
1616755020000|2021-03-26 10:37:00|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|267
1616755040000|2021-03-26 10:37:20|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|1460
1616755070000|2021-03-26 10:37:50||1046.6||1046.6||1046.6||1046.6|0
1616755080000|2021-03-26 10:38:00||1046.8||1046.8||1046.8||1046.8|0
1616755090000|2021-03-26 10:38:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1616755110000|2021-03-26 10:38:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.4|1046.2|2997
1616755120000|2021-03-26 10:38:40|1046.6|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046.2|1396
1616755130000|2021-03-26 10:38:50|1046.4|1046.4|1046.6|1046.4|1046.8|1046.4|1046.4|1046.4|0
1616755140000|2021-03-26 10:39:00|1046.8|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|2304
1616755150000|2021-03-26 10:39:10|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1598
1616755160000|2021-03-26 10:39:20||1046.8||1046.8||1046.8||1046.8|0
1616755190000|2021-03-26 10:39:50|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.4|0
1616755210000|2021-03-26 10:40:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1047|1046.6|513
1616755220000|2021-03-26 10:40:20||1046.6||1046.6||1046.6||1046.6|0
1616755230000|2021-03-26 10:40:30|1047||1047||1047||1047||0
1616755240000|2021-03-26 10:40:40|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1616755250000|2021-03-26 10:40:50|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|13
1616755280000|2021-03-26 10:41:20|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1616755290000|2021-03-26 10:41:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.6|1046.2|1427
1616755300000|2021-03-26 10:41:40|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|0
1616755340000|2021-03-26 10:42:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|1500
1616755350000|2021-03-26 10:42:30|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1616755400000|2021-03-26 10:43:20|1046||1046.2||1046.2||1046||250
1616755420000|2021-03-26 10:43:40|1046|1045.6|1045.6|1045.2|1046|1045.6|1045.6|1045.2|1232
1616755430000|2021-03-26 10:43:50|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|1176
1616755440000|2021-03-26 10:44:00|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|0
1616755450000|2021-03-26 10:44:10|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.8|5
1616755470000|2021-03-26 10:44:30|1045.8|1045.6|1045.8|1045.2|1045.8|1045.6|1045.8|1045.2|127
1616755500000|2021-03-26 10:45:00|1045.6||1045.6||1045.6||1045.6||0
1616755510000|2021-03-26 10:45:10|1045.4||1045.4||1045.4||1045.4||0
1616755520000|2021-03-26 10:45:20|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|100
1616755540000|2021-03-26 10:45:40|1045.6|1045.2|1046|1045.6|1046|1045.6|1045.6|1045.2|661
1616755550000|2021-03-26 10:45:50|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1616755570000|2021-03-26 10:46:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|770
1616755600000|2021-03-26 10:46:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1616755610000|2021-03-26 10:46:50|1045.8|1045.2|1046.2|1045.8|1046.4|1045.8|1045.8|1045.2|5215
1616755620000|2021-03-26 10:47:00||1046||1045.8||1046||1045.8|0
1616755630000|2021-03-26 10:47:10|1046|1046|1046.6|1046.2|1046.6|1046.2|1046|1045.8|3001
1616755640000|2021-03-26 10:47:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.6|1046.4|2969
1616755650000|2021-03-26 10:47:30|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.6|1431
1616755660000|2021-03-26 10:47:40|1047||1047||1047||1047||0
1616755670000|2021-03-26 10:47:50|1047.2|1047|1047.6|1047.2|1047.8|1047.2|1047.2|1047|6032
1616755680000|2021-03-26 10:48:00|1047.4|1047.4|1047.4|1047|1047.4|1047.4|1047.4|1047|133
1616755690000|2021-03-26 10:48:10|1047.6|1047.2|1047.6|1047|1047.8|1047.4|1047.4|1047|5023
1616755700000|2021-03-26 10:48:20|1047.4|1046.8|1047|1046.6|1047.4|1046.8|1047|1046.6|0
1616755710000|2021-03-26 10:48:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|0
1616755720000|2021-03-26 10:48:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|2833
1616755730000|2021-03-26 10:48:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|332
1616755740000|2021-03-26 10:49:00|1047.6|1047|1048.2|1048|1048.4|1048|1047.6|1047|9157
1616755750000|2021-03-26 10:49:10|1048.4|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|9118
1616755770000|2021-03-26 10:49:30|||||||||140
1616755780000|2021-03-26 10:49:40|1048.8||1048.6||1048.8||1048.4||1324
1616755790000|2021-03-26 10:49:50|1048.8|1048.4|1048.8|1048.6|1048.8|1048.6|1048.8|1048.4|4
1616755800000|2021-03-26 10:50:00|1049|1048.4|1048.2|1047.8|1049|1048.6|1048.2|1047.8|2431
1616755820000|2021-03-26 10:50:20|||||||||70
1616755840000|2021-03-26 10:50:40|1048|1048|1048.2|1048|1048.2|1048|1048|1047.8|500
1616755850000|2021-03-26 10:50:50|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|1561
1616755860000|2021-03-26 10:51:00|1048|1047.6|1048|1047.6|1048|1047.8|1048|1047.6|2047
1616755870000|2021-03-26 10:51:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|1458
1616755880000|2021-03-26 10:51:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|0
1616755890000|2021-03-26 10:51:30|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|49
1616755920000|2021-03-26 10:52:00|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|2242
1616755930000|2021-03-26 10:52:10|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|500
1616755940000|2021-03-26 10:52:20|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|516
1616755950000|2021-03-26 10:52:30|1048.2||1048.2||1048.2||1048.2||0
1616755960000|2021-03-26 10:52:40|1048|1047.8|1048.6|1048.2|1048.6|1048.2|1048|1047.8|1224
1616755970000|2021-03-26 10:52:50|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|9534
1616755980000|2021-03-26 10:53:00|1049.4|1049|1050|1049.8|1050|1049.8|1049.4|1049|4897
1616755990000|2021-03-26 10:53:10|1049.8|1049.6|1049.8|1049.4|1049.8|1049.8|1049.4|1049|4463
1616756000000|2021-03-26 10:53:20||1049.2||1049.4||1049.4||1049.2|0
1616756010000|2021-03-26 10:53:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|0
1616756020000|2021-03-26 10:53:40|1049.2|1049|1049.8|1049.4|1049.8|1049.4|1049.2|1049|2896
1616756030000|2021-03-26 10:53:50|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|6161
1616756040000|2021-03-26 10:54:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|4667
1616756050000|2021-03-26 10:54:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616756060000|2021-03-26 10:54:20|1049.6|1049.2|1050|1049.4|1050|1049.6|1049.6|1049.2|1516
1616756070000|2021-03-26 10:54:30|1049.8|1049.6|1050|1049.6|1050.4|1049.8|1049.8|1049.6|9672
1616756080000|2021-03-26 10:54:40|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|976
1616756090000|2021-03-26 10:54:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616756100000|2021-03-26 10:55:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.4|0
1616756110000|2021-03-26 10:55:10|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|4721
1616756120000|2021-03-26 10:55:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.6|1049.4|1016
1616756130000|2021-03-26 10:55:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|1453
1616756150000|2021-03-26 10:55:50|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|487
1616756160000|2021-03-26 10:56:00|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|500
1616756170000|2021-03-26 10:56:10|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.4|1049|3857
1616756180000|2021-03-26 10:56:20|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1157
1616756200000|2021-03-26 10:56:40|1049.4|1049|1049.2|1049|1049.6|1049|1049.2|1049|0
1616756210000|2021-03-26 10:56:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1048.4|1048|11937
1616756230000|2021-03-26 10:57:10|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.6|500
1616756240000|2021-03-26 10:57:20|1049||1049||1049||1049||0
1616756250000|2021-03-26 10:57:30|1049.2|1048.6|1049|1048.6|1049.2|1048.6|1048.8|1048.6|1258
1616756260000|2021-03-26 10:57:40|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1048.8|1048.6|1601
1616756270000|2021-03-26 10:57:50||1048.6||1048.6||1048.6||1048.6|0
1616756280000|2021-03-26 10:58:00|1049.2|1048.8|1049.6|1049|1049.6|1049.2|1049.2|1048.8|2200
1616756290000|2021-03-26 10:58:10|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1616756300000|2021-03-26 10:58:20|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|0
1616756310000|2021-03-26 10:58:30|1049.6|1049.2|1050|1049.6|1050|1049.8|1049.6|1049.2|8225
1616756320000|2021-03-26 10:58:40|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616756330000|2021-03-26 10:58:50|1050||1049.8||1050||1049.8||0
1616756340000|2021-03-26 10:59:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616756350000|2021-03-26 10:59:10|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.2|1048.8|6438
1616756370000|2021-03-26 10:59:30|1049.2|1048.8|1049|1048.8|1049.4|1048.8|1049|1048.8|0
1616756380000|2021-03-26 10:59:40|1049.2||1049.2||1049.2||1049||0
1616756390000|2021-03-26 10:59:50|1049||1049||1049||1049||0
1616756400000|2021-03-26 11:00:00|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|500
1616756410000|2021-03-26 11:00:10|1049.4|1049|1050|1049.8|1050.2|1049.8|1049.4|1049|1063
1616756420000|2021-03-26 11:00:20|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.2|1797
1616756430000|2021-03-26 11:00:30|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616756440000|2021-03-26 11:00:40|1049.4||1049.6||1049.6||1049.4||266
1616756450000|2021-03-26 11:00:50|1050|1049.4|1050.2|1049.8|1050.2|1049.8|1050|1049.4|1903
1616756460000|2021-03-26 11:01:00|1050|1049.6|1050|1049.6|1050|1049.6|1049.6|1049.2|4231
1616756470000|2021-03-26 11:01:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|0
1616756480000|2021-03-26 11:01:20|1050|1049.6|1050.2|1050|1050.2|1050|1050|1049.6|2128
1616756490000|2021-03-26 11:01:30|||||||||6393
1616756500000|2021-03-26 11:01:40|1050.4|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1616756520000|2021-03-26 11:02:00|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|1992
1616756530000|2021-03-26 11:02:10|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|300
1616756540000|2021-03-26 11:02:20|1051.4||1051.4||1051.4||1051.4||0
1616756550000|2021-03-26 11:02:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|5406
1616756560000|2021-03-26 11:02:40|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|765
1616756570000|2021-03-26 11:02:50|1052||1052.2||1052.2||1052||0
1616756580000|2021-03-26 11:03:00|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|2406
1616756590000|2021-03-26 11:03:10|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.6|1816
1616756600000|2021-03-26 11:03:20|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|514
1616756610000|2021-03-26 11:03:30||1051.4||1051.2||1051.4||1051|280
1616756620000|2021-03-26 11:03:40||1051||1051.2||1051.2||1051|0
1616756630000|2021-03-26 11:03:50|1051.8|1051.4|1052.4|1052|1052.6|1052.2|1051.8|1051.2|3563
1616756640000|2021-03-26 11:04:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|405
1616756650000|2021-03-26 11:04:10|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|0
1616756660000|2021-03-26 11:04:20|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|187
1616756670000|2021-03-26 11:04:30|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1616756680000|2021-03-26 11:04:40|1051.6||1051.8||1051.8||1051.6||0
1616756690000|2021-03-26 11:04:50|1051.6|1051|1051.4|1050.8|1051.6|1051|1051|1050.8|0
1616756710000|2021-03-26 11:05:10|1051.6|1051|1051.6|1051.2|1051.8|1051.2|1051.6|1051|3000
1616756720000|2021-03-26 11:05:20||1051||1051.2||1051.2||1051|0
1616756730000|2021-03-26 11:05:30|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|500
1616756740000|2021-03-26 11:05:40|1051.4||1051.4||1051.4||1051.4||0
1616756750000|2021-03-26 11:05:50|1051.2||1051.6||1051.6||1051.2||1510
1616756760000|2021-03-26 11:06:00|1051.4||1051.4||1051.6||1051.4||0
1616756770000|2021-03-26 11:06:10|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051|1050.8|2264
1616756780000|2021-03-26 11:06:20||1051||1050.8||1051||1050.8|0
1616756790000|2021-03-26 11:06:30||1051||1051.2||1051.2||1050.8|0
1616756800000|2021-03-26 11:06:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|11
1616756810000|2021-03-26 11:06:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|0
1616756820000|2021-03-26 11:07:00|1051.2|1050.8|1051.8|1051.2|1051.8|1051.4|1051.2|1050.8|6042
1616756830000|2021-03-26 11:07:10|1052|1051.4|1052|1051.4|1052|1051.6|1052|1051.4|1016
1616756850000|2021-03-26 11:07:30|1052.2|1051.6|1051.8|1051.4|1052.2|1052|1051.8|1051.4|10379
1616756880000|2021-03-26 11:08:00|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1050.8|1309
1616756890000|2021-03-26 11:08:10|1051.6|1051.4|1052.6|1052.2|1052.6|1052.2|1051.6|1051.4|5007
1616756900000|2021-03-26 11:08:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1616756910000|2021-03-26 11:08:30|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|10
1616756920000|2021-03-26 11:08:40|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|265
1616756930000|2021-03-26 11:08:50|1053.2|1053|1053.4|1052.8|1053.4|1053.2|1053.2|1052.8|1309
1616756940000|2021-03-26 11:09:00|1053.2|1052.6|1052.8|1052.6|1053.2|1052.8|1052.8|1052.6|2332
1616756950000|2021-03-26 11:09:10|1052.6|1052.4|1052.4|1051.8|1052.8|1052.4|1052|1051.8|2000
1616756960000|2021-03-26 11:09:20|1052|1052|1052|1051.4|1052|1052|1051.6|1051.4|1623
1616756970000|2021-03-26 11:09:30|1051.8||1052||1052||1051.8||0
1616756980000|2021-03-26 11:09:40|1051.8||1052||1052||1051.8||0
1616756990000|2021-03-26 11:09:50|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1616757000000|2021-03-26 11:10:00|1051.6|1051.2|1051.8|1051.6|1052|1051.6|1051.6|1051.2|0
1616757010000|2021-03-26 11:10:10|1052||1051.8||1052||1051.8||0
1616757020000|2021-03-26 11:10:20||1051.4||1051.4||1051.4||1051.4|0
1616757030000|2021-03-26 11:10:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051|5262
1616757040000|2021-03-26 11:10:40|1051.8|1051|1051.8|1051.2|1051.8|1051.4|1051.8|1051|0
1616757050000|2021-03-26 11:10:50||1051.4||1051.2||1051.4||1051.2|0
1616757060000|2021-03-26 11:11:00|1051.6||1051.4||1051.6||1051.4||0
1616757090000|2021-03-26 11:11:30|1051.6|1051.4|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|2965
1616757100000|2021-03-26 11:11:40|1051.4||1051.4||1051.4||1051.4||0
1616757120000|2021-03-26 11:12:00|||||||||90
1616757130000|2021-03-26 11:12:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|6128
1616757150000|2021-03-26 11:12:30|1051.2||1051.4||1051.4||1051.2||0
1616757160000|2021-03-26 11:12:40|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|1799
1616757190000|2021-03-26 11:13:10||1051||1051.2||1051.2||1051|0
1616757200000|2021-03-26 11:13:20|||||||||514
1616757210000|2021-03-26 11:13:30|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|784
1616757220000|2021-03-26 11:13:40|1051||1051.2||1051.2||1051||0
1616757230000|2021-03-26 11:13:50|1051|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|868
1616757240000|2021-03-26 11:14:00|1051.2||1051||1051.2||1050.8||0
1616757270000|2021-03-26 11:14:30||1050.8||1050.8||1050.8||1050.8|0
1616757280000|2021-03-26 11:14:40|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|547
1616757290000|2021-03-26 11:14:50|1051.2||1051.2||1051.2||1051.2||0
1616757300000|2021-03-26 11:15:00|1051.4||1051.4||1051.4||1051.4||0
1616757320000|2021-03-26 11:15:20|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|64
1616757330000|2021-03-26 11:15:30|1051.2|1050.4|1051.2|1050.8|1051.2|1050.8|1051.2|1050.4|0
1616757340000|2021-03-26 11:15:40|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1616757350000|2021-03-26 11:15:50||1050.8||1050.6||1050.8||1050.6|1000
1616757380000|2021-03-26 11:16:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.6|1050.2|1989
1616757390000|2021-03-26 11:16:30|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616757400000|2021-03-26 11:16:40|1050.6|1050.6|1050.6|1050.4|1050.6|1050.6|1050.6|1050.4|414
1616757410000|2021-03-26 11:16:50|1050.4|1050.2|1050.6|1050.2|1050.8|1050.4|1050.4|1050|200
1616757420000|2021-03-26 11:17:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.6|1050.2|4192
1616757450000|2021-03-26 11:17:30|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|2505
1616757460000|2021-03-26 11:17:40|1050.8||1051||1051||1050.8||1
1616757470000|2021-03-26 11:17:50|1050.8||1051||1051||1050.8||0
1616757480000|2021-03-26 11:18:00|1050.8||1051||1051||1050.8||0
1616757490000|2021-03-26 11:18:10|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|1546
1616757510000|2021-03-26 11:18:30|1051|1050.4|1051|1050.8|1051|1050.8|1051|1050.4|4
1616757520000|2021-03-26 11:18:40||1050.6||1050.6||1050.6||1050.6|0
1616757530000|2021-03-26 11:18:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|841
1616757540000|2021-03-26 11:19:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.2|1049.8|5123
1616757560000|2021-03-26 11:19:20|1050.6|1050.2|1050.2|1049.8|1050.6|1050.2|1049.8|1049.6|2908
1616757570000|2021-03-26 11:19:30||1049.6||1049.6||1049.6||1049.6|0
1616757580000|2021-03-26 11:19:40|1050||1050||1050.2||1050||0
1616757590000|2021-03-26 11:19:50|1050.2||1050||1050.2||1050||0
1616757600000|2021-03-26 11:20:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|500
1616757610000|2021-03-26 11:20:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.4|1049.2|6994
1616757620000|2021-03-26 11:20:20|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|0
1616757630000|2021-03-26 11:20:30|1050||1050||1050||1050||0
1616757640000|2021-03-26 11:20:40|1049.8||1049.8||1049.8||1049.8||0
1616757650000|2021-03-26 11:20:50|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|449
1616757660000|2021-03-26 11:21:00|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.2|1049|3326
1616757670000|2021-03-26 11:21:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.6|538
1616757680000|2021-03-26 11:21:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.6|23
1616757700000|2021-03-26 11:21:40|1048.8|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|1514
1616757720000|2021-03-26 11:22:00|1048.6|1048.2|1048.6|1048|1048.8|1048.6|1048.6|1048|6662
1616757730000|2021-03-26 11:22:10|1048.8|1048.2|1048.8|1048.4|1048.8|1048.4|1048.8|1048.2|750
1616757740000|2021-03-26 11:22:20|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048.2|0
1616757750000|2021-03-26 11:22:30||1048.4||1048.4||1048.4||1048.4|0
1616757760000|2021-03-26 11:22:40|1049|1048.6|1049|1048.6|1049|1048.8|1049|1048.4|3590
1616757770000|2021-03-26 11:22:50|1048.4|1048.4|1049.2|1048.8|1049.2|1048.8|1048.4|1048.2|20151
1616757780000|2021-03-26 11:23:00||1049||1048.8||1049||1048.8|517
1616757790000|2021-03-26 11:23:10|||||||||1
1616757800000|2021-03-26 11:23:20|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|5076
1616757810000|2021-03-26 11:23:30||1048.6||1048.8||1048.8||1048.6|0
1616757820000|2021-03-26 11:23:40|1049.4|1049|1049.4|1049|1049.4|1049.2|1049.4|1049|500
1616757830000|2021-03-26 11:23:50|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|1065
1616757840000|2021-03-26 11:24:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|1665
1616757850000|2021-03-26 11:24:10|||||||||285
1616757890000|2021-03-26 11:24:50|1049.2|1048.8|1049.8|1049.4|1049.8|1049.4|1049.2|1048.8|2535
1616757900000|2021-03-26 11:25:00|1049.6|1049.2|1049.8|1049.4|1050|1049.8|1049.6|1049.2|500
1616757920000|2021-03-26 11:25:20|1049.6||1049.6||1049.6||1049.6||0
1616757930000|2021-03-26 11:25:30|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|3
1616757940000|2021-03-26 11:25:40||1049.6||1049.8||1049.8||1049.6|0
1616757950000|2021-03-26 11:25:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616757970000|2021-03-26 11:26:10||1049.4||1049.4||1049.6||1049.4|0
1616757980000|2021-03-26 11:26:20||1049.6||1049.6||1049.6||1049.6|0
1616757990000|2021-03-26 11:26:30|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|0
1616758040000|2021-03-26 11:27:20|1050|1049.6|1049.6|1049|1050|1049.6|1049.4|1049|3091
1616758050000|2021-03-26 11:27:30||1049.2||1049.2||1049.2||1049.2|0
1616758060000|2021-03-26 11:27:40|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|1658
1616758070000|2021-03-26 11:27:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616758100000|2021-03-26 11:28:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|681
1616758110000|2021-03-26 11:28:30||1049||1048.8||1049||1048.8|0
1616758130000|2021-03-26 11:28:50||1049||1048.8||1049||1048.8|0
1616758140000|2021-03-26 11:29:00||1049||1049||1049||1049|0
1616758150000|2021-03-26 11:29:10|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|161
1616758160000|2021-03-26 11:29:20|1049.2|1048.8|1049.4|1048.8|1049.4|1048.8|1049.2|1048.8|0
1616758170000|2021-03-26 11:29:30|1049.2|1049|1049.4|1048.8|1049.4|1049|1049.2|1048.8|0
1616758180000|2021-03-26 11:29:40|1049.6|1049|1049.2|1048.8|1049.6|1049.2|1049.2|1048.8|1330
1616758190000|2021-03-26 11:29:50|1049.4|1049|1049.4|1049|1049.4|1049|1049.4|1049|0
1616758200000|2021-03-26 11:30:00|1049.2|1048.8|1049|1048.6|1049.2|1049|1048.8|1048.4|2506
1616758220000|2021-03-26 11:30:20|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|0
1616758230000|2021-03-26 11:30:30||1048.6||1048.6||1048.6||1048.6|0
1616758250000|2021-03-26 11:30:50|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|185
1616758260000|2021-03-26 11:31:00|1049.6|1049.2|1049.6|1049.4|1049.8|1049.4|1049.6|1049.2|500
1616758290000|2021-03-26 11:31:30|1049.4|1049.2|1049.4|1049|1049.4|1049.2|1049.4|1049|1252
1616758320000|2021-03-26 11:32:00|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|6
1616758330000|2021-03-26 11:32:10|1049.6||1049.8||1049.8||1049.6||0
1616758340000|2021-03-26 11:32:20|1049.6|1049|1049|1048.6|1049.8|1049|1049|1048.6|6505
1616758350000|2021-03-26 11:32:30|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1048.8|1000
1616758360000|2021-03-26 11:32:40|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|0
1616758390000|2021-03-26 11:33:10|1049.8|1049.6|1049.6|1049.4|1049.8|1049.6|1049.6|1049.4|2751
1616758410000|2021-03-26 11:33:30|1049.8||1049.8||1049.8||1049.8||0
1616758420000|2021-03-26 11:33:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616758430000|2021-03-26 11:33:50|1050.2|1049.8|1050.4|1050.2|1050.6|1050.2|1050.2|1049.8|1073
1616758440000|2021-03-26 11:34:00|1050.2|1050|1050|1049.8|1050.2|1050|1050|1049.8|64
1616758470000|2021-03-26 11:34:30||1049.6||1049.6||1049.6||1049.6|0
1616758490000|2021-03-26 11:34:50|1050.2|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|665
1616758500000|2021-03-26 11:35:00|1050.4||1050.2||1050.4||1050.2||0
1616758510000|2021-03-26 11:35:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|0
1616758530000|2021-03-26 11:35:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|6
1616758540000|2021-03-26 11:35:40|1050.6||1050.8||1050.8||1050.6||0
1616758560000|2021-03-26 11:36:00|1051||1050.8||1051||1050.8||0
1616758570000|2021-03-26 11:36:10|1051||1050.8||1051||1050.8||0
1616758580000|2021-03-26 11:36:20|1051|1050.6|1052.4|1052|1052.4|1052|1051|1050.6|4007
1616758590000|2021-03-26 11:36:30|1052.6||1052.4||1052.6||1052.4||0
1616758600000|2021-03-26 11:36:40|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1267
1616758620000|2021-03-26 11:37:00|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|1508
1616758630000|2021-03-26 11:37:10|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.8|1051.4|1402
1616758640000|2021-03-26 11:37:20|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.8|0
1616758660000|2021-03-26 11:37:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|489
1616758670000|2021-03-26 11:37:50|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|1122
1616758680000|2021-03-26 11:38:00|1052||1052.2||1052.2||1052||0
1616758690000|2021-03-26 11:38:10|1052||1052.2||1052.2||1052||0
1616758700000|2021-03-26 11:38:20||1051.8||1051.8||1051.8||1051.6|0
1616758760000|2021-03-26 11:39:20|1052|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.2|5044
1616758780000|2021-03-26 11:39:40|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|326
1616758800000|2021-03-26 11:40:00|1051.8|1051.6|1051.4|1051|1051.8|1051.6|1051.4|1051|504
1616758810000|2021-03-26 11:40:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|4665
1616758830000|2021-03-26 11:40:30||1050.8||1050.8||1050.8||1050.8|0
1616758840000|2021-03-26 11:40:40|1051.6|1051|1051.8|1051.4|1051.8|1051.4|1051.6|1051|378
1616758860000|2021-03-26 11:41:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|923
1616758870000|2021-03-26 11:41:10||1051.2||1051.2||1051.2||1051.2|0
1616758880000|2021-03-26 11:41:20||1051||1051||1051||1051|0
1616758890000|2021-03-26 11:41:30|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|0
1616758930000|2021-03-26 11:42:10|1051.4|1051|1051.6|1051.4|1051.6|1051.4|1051.4|1051|0
1616758990000|2021-03-26 11:43:10|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.6|1051.4|507
1616759000000|2021-03-26 11:43:20|1051.8||1051.8||1051.8||1051.8||0
1616759020000|2021-03-26 11:43:40||1051.4||1051.6||1051.6||1051.4|806
1616759040000|2021-03-26 11:44:00|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.4|1051|623
1616759050000|2021-03-26 11:44:10|1051.6|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|0
1616759080000|2021-03-26 11:44:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1616759090000|2021-03-26 11:44:50|1051.8||1051.8||1051.8||1051.8||0
1616759100000|2021-03-26 11:45:00|1051.6||1051.6||1051.8||1051.6||0
1616759160000|2021-03-26 11:46:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1574
1616759170000|2021-03-26 11:46:10|1051.4|1051|1051.4|1051|1051.4|1051|1051|1050.8|1199
1616759180000|2021-03-26 11:46:20|1051.2||1051.2||1051.2||1051.2||0
1616759190000|2021-03-26 11:46:30|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|177
1616759210000|2021-03-26 11:46:50|1051|1050.6|1051.2|1050.8|1051.4|1051|1050.8|1050.6|9619
1616759230000|2021-03-26 11:47:10|1051|1051|1051|1050.6|1051.2|1051|1051|1050.6|1628
1616759240000|2021-03-26 11:47:20|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|750
1616759250000|2021-03-26 11:47:30||1050.8||1050.6||1050.8||1050.6|0
1616759270000|2021-03-26 11:47:50|1051|1050.8|1051.2|1050.6|1051.2|1050.8|1051|1050.6|566
1616759280000|2021-03-26 11:48:00|1051|1050.8|1051|1050.6|1051|1051|1051|1050.6|500
1616759300000|2021-03-26 11:48:20|1050.8||1051||1051||1050.8||986
1616759330000|2021-03-26 11:48:50|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|2236
1616759340000|2021-03-26 11:49:00|1051|1051|1051|1050.8|1051.2|1051|1051|1050.8|2216
1616759350000|2021-03-26 11:49:10|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|700
1616759360000|2021-03-26 11:49:20|1051|1050.8|1050.8|1050.6|1051.2|1051|1050.8|1050.6|3293
1616759380000|2021-03-26 11:49:40|1051|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|2923
1616759400000|2021-03-26 11:50:00|1051||1050.8||1051||1050.8||1204
1616759430000|2021-03-26 11:50:30|1051|1050.8|1051|1050.8|1051.2|1051|1051|1050.8|2055
1616759440000|2021-03-26 11:50:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|0
1616759450000|2021-03-26 11:50:50|1050.6|1050.4|1050.8|1050.6|1051|1050.6|1050.6|1050.4|1696
1616759460000|2021-03-26 11:51:00|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|1050.6|1050.4|513
1616759470000|2021-03-26 11:51:10|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|0
1616759480000|2021-03-26 11:51:20|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|49
1616759490000|2021-03-26 11:51:30|1050.4||1050.2||1050.4||1050.2||651
1616759500000|2021-03-26 11:51:40|1050|1049.6|1049.6|1049.4|1050|1049.6|1049.6|1049.4|3128
1616759510000|2021-03-26 11:51:50|1049.8|1049.6|1049.2|1049|1050|1049.6|1049.2|1049|4426
1616759520000|2021-03-26 11:52:00|1049.4|1048.8|1049|1048.8|1049.4|1049|1049|1048.8|1903
1616759530000|2021-03-26 11:52:10|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|700
1616759540000|2021-03-26 11:52:20|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.8|0
1616759550000|2021-03-26 11:52:30|1048.8|1048.6|1048.8|1048.6|1049.2|1048.8|1048.8|1048.6|700
1616759560000|2021-03-26 11:52:40|||||||||20
1616759570000|2021-03-26 11:52:50|1049|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|623
1616759580000|2021-03-26 11:53:00|1049.4|1049.2|1050|1049.6|1050|1049.6|1049.4|1049.2|5506
1616759590000|2021-03-26 11:53:10|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1049.8|1049.6|2564
1616759600000|2021-03-26 11:53:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|150
1616759610000|2021-03-26 11:53:30|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1616759620000|2021-03-26 11:53:40|1050.4||1050.4||1050.4||1050.4||0
1616759630000|2021-03-26 11:53:50|1050.6|1050.6|1051.4|1051.2|1051.6|1051.2|1050.6|1050.6|7200
1616759640000|2021-03-26 11:54:00|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|10
1616759650000|2021-03-26 11:54:10|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051.2|1735
1616759660000|2021-03-26 11:54:20|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|3583
1616759670000|2021-03-26 11:54:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616759680000|2021-03-26 11:54:40|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1616759700000|2021-03-26 11:55:00||1051||1051||1051||1051|1
1616759730000|2021-03-26 11:55:30|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|477
1616759740000|2021-03-26 11:55:40||1051||1051||1051||1051|0
1616759760000|2021-03-26 11:56:00|1051|1050.8|1051|1050.8|1051|1050.8|1051|1050.8|0
1616759770000|2021-03-26 11:56:10|1051.2|1051|1051.2|1050.8|1051.4|1051.2|1051|1050.8|4804
1616759810000|2021-03-26 11:56:50|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1051|356
1616759820000|2021-03-26 11:57:00||1051.6||1051.2||1051.6||1051.2|64
1616759830000|2021-03-26 11:57:10||1051.4||1051.4||1051.4||1051.4|0
1616759870000|2021-03-26 11:57:50|1052|1051.6|1052.2|1051.8|1052.4|1052|1052|1051.6|2292
1616759880000|2021-03-26 11:58:00|1052.6|1052.4|1052.4|1052|1052.8|1052.4|1052.4|1051.8|5666
1616759890000|2021-03-26 11:58:10|1052.6|1052.2|1051.8|1051.6|1052.6|1052.2|1051.8|1051.6|8138
1616759900000|2021-03-26 11:58:20|1052|1051.8|1052|1051.8|1052.4|1052|1052|1051.6|9758
1616759910000|2021-03-26 11:58:30||1051.6||1051.6||1051.6||1051.4|200
1616759920000|2021-03-26 11:58:40||1051.4||1051.4||1051.4||1051.4|0
1616759930000|2021-03-26 11:58:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|377
1616759940000|2021-03-26 11:59:00|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|1804
1616759950000|2021-03-26 11:59:10|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.8|1016
1616759970000|2021-03-26 11:59:30|1052.2|1052|1052.2|1051.8|1052.2|1052|1052|1051.8|717
1616759980000|2021-03-26 11:59:40|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|94
1616759990000|2021-03-26 11:59:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|2123
1616760140000|2021-03-26 12:02:20|1051.4|1050.4|1051.6|1051.2|1052.4|1051.6|1051.4|1050.4|69706
1616760150000|2021-03-26 12:02:30|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|2747
1616760160000|2021-03-26 12:02:40|1051|1051|1051.6|1051.2|1051.6|1051.2|1051|1051|2014
1616760170000|2021-03-26 12:02:50|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1051|18692
1616760180000|2021-03-26 12:03:00|1051.6|1051.2|1051.4|1051.2|1051.6|1051.2|1051.4|1051.2|261
1616760200000|2021-03-26 12:03:20|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1773
1616760210000|2021-03-26 12:03:30|1051.4|1051|1052|1051.6|1052|1051.8|1051.4|1051|5583
1616760220000|2021-03-26 12:03:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1616760240000|2021-03-26 12:04:00|1052.4|1052|1053.2|1052.8|1053.6|1053.2|1052.4|1052|5095
1616760250000|2021-03-26 12:04:10|1053.6|1053.2|1053.8|1053.6|1054.2|1053.8|1053.6|1053.2|8540
1616760270000|2021-03-26 12:04:30|1053.6|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.4|1633
1616760290000|2021-03-26 12:04:50|1053.8||1054||1054||1053.8||429
1616760300000|2021-03-26 12:05:00|1053.8|1053.4|1053.4|1052.8|1053.8|1053.6|1053.4|1052.8|6492
1616760310000|2021-03-26 12:05:10|1053.2||1053.2||1053.4||1053.2||0
1616760320000|2021-03-26 12:05:20|1053|1053|1053|1052.8|1053|1053|1053|1052.8|1015
1616760330000|2021-03-26 12:05:30|1053.2|1053|1053.2|1052.8|1053.2|1053|1053.2|1052.8|18938
1616760340000|2021-03-26 12:05:40|1053|1053|1054.6|1054.2|1054.6|1054.2|1053|1053|17174
1616760350000|2021-03-26 12:05:50|1054.4|1054|1054.8|1054.4|1054.8|1054.4|1054.4|1054|485
1616760360000|2021-03-26 12:06:00|1054.6|1054.2|1054.6|1054.4|1054.6|1054.4|1054.6|1054.2|429
1616760370000|2021-03-26 12:06:10|1055|1054.6|1055|1054.6|1055.4|1055|1055|1054.6|33404
1616760380000|2021-03-26 12:06:20|1055.2|1054.8|1055.4|1055|1055.6|1055.2|1055|1054.8|11178
1616760390000|2021-03-26 12:06:30|1055.2|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1055|1542
1616760400000|2021-03-26 12:06:40|1055.2|1054.8|1055.2|1054.8|1055.2|1055|1055.2|1054.8|0
1616760410000|2021-03-26 12:06:50|1055|1055|1055.2|1054.8|1055.2|1055|1055|1054.8|544
1616760420000|2021-03-26 12:07:00|1055|1054.6|1054.8|1054.4|1055|1054.6|1054.8|1054.4|382
1616760430000|2021-03-26 12:07:10|1055||1055||1055||1054.8||0
1616760440000|2021-03-26 12:07:20|1054.8||1054.8||1054.8||1054.8||0
1616760450000|2021-03-26 12:07:30|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|4042
1616760460000|2021-03-26 12:07:40|1055|1054.6|1054.6|1054|1055|1054.6|1054.2|1054|14342
1616760470000|2021-03-26 12:07:50||1054.2||1054.2||1054.2||1054|0
1616760480000|2021-03-26 12:08:00|1054.8|1054|1054.8|1054.2|1054.8|1054.4|1054.8|1054|5000
1616760490000|2021-03-26 12:08:10|1055|1054.8|1055|1054.4|1055|1054.8|1054.8|1054.4|5000
1616760500000|2021-03-26 12:08:20|1054.8|1054.6|1055.6|1055.2|1055.8|1055.4|1054.6|1054.6|11280
1616760530000|2021-03-26 12:08:50|1055.4|1054.8|1055.2|1054.6|1055.4|1055|1055|1054.6|9052
1616760540000|2021-03-26 12:09:00|1055|1054.8|1055|1054.6|1055|1055|1055|1054.6|0
1616760550000|2021-03-26 12:09:10|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|520
1616760560000|2021-03-26 12:09:20|1055||1055||1055||1055||0
1616760570000|2021-03-26 12:09:30|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|500
1616760580000|2021-03-26 12:09:40|1054.8||1055||1055||1054.8||0
1616760600000|2021-03-26 12:10:00|1055.2|1054.8|1055.4|1055|1055.4|1055|1055|1054.8|3951
1616760610000|2021-03-26 12:10:10|1055.2|1054.8|1055.2|1054.8|1055.4|1054.8|1055|1054.8|2054
1616760620000|2021-03-26 12:10:20|1055.4|1055|1055.6|1055.4|1055.8|1055.6|1055.4|1055|3374
1616760630000|2021-03-26 12:10:30||1055.2||1055.2||1055.2||1055.2|1222
1616760660000|2021-03-26 12:11:00|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1291
1616760670000|2021-03-26 12:11:10|1055.4|1055|1055.8|1055.2|1055.8|1055.2|1055.2|1055|1492
1616760700000|2021-03-26 12:11:40|1055.6|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|547
1616760730000|2021-03-26 12:12:10|1055.2|1054.8|1055.6|1055.2|1055.8|1055.6|1055.2|1054.8|3823
1616760750000|2021-03-26 12:12:30|1055.2|1055|1055|1054.8|1055.2|1055|1055|1054.8|2274
1616760760000|2021-03-26 12:12:40|1054.8|1054.6|1054.8|1054.6|1055|1054.8|1054.8|1054.6|1422
1616760770000|2021-03-26 12:12:50||1054.4||1054.4||1054.4||1054.4|216
1616760780000|2021-03-26 12:13:00|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|156
1616760790000|2021-03-26 12:13:10|1055||1055.2||1055.2||1055||0
1616760800000|2021-03-26 12:13:20|1055|1055|1055.2|1055|1055.2|1055|1055|1055|4
1616760820000|2021-03-26 12:13:40||1054.8||1054.6||1054.8||1054.6|911
1616760830000|2021-03-26 12:13:50||1054.8||1054.8||1054.8||1054.8|0
1616760840000|2021-03-26 12:14:00|1055||1055.2||1055.2||1055||500
1616760860000|2021-03-26 12:14:20|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1055|1054.6|250
1616760870000|2021-03-26 12:14:30|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|2154
1616760890000|2021-03-26 12:14:50|1055.4|1055|1055|1054.8|1055.4|1055|1055|1054.6|500
1616760900000|2021-03-26 12:15:00|1055.2||1055.4||1055.4||1055.2||1015
1616760910000|2021-03-26 12:15:10|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1055|1054.6|1267
1616760920000|2021-03-26 12:15:20|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|2
1616760930000|2021-03-26 12:15:30|1053.6|1053.4|1053.2|1052.8|1054.8|1054.4|1053.2|1052.8|157655
1616760940000|2021-03-26 12:15:40|1053|1052.6|1052.8|1052.4|1053.4|1053|1052.6|1052.4|2427
1616760950000|2021-03-26 12:15:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|485
1616760960000|2021-03-26 12:16:00|1052.4|1052|1052|1051.6|1052.4|1052|1052|1051.6|2409
1616760970000|2021-03-26 12:16:10|1052.2|1051.8|1053|1052.6|1053.2|1052.8|1052.2|1051.8|9941
1616760980000|2021-03-26 12:16:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|971
1616761000000|2021-03-26 12:16:40||1053||1052.8||1053||1052.8|0
1616761010000|2021-03-26 12:16:50|1053|1053|1053.2|1052.8|1053.2|1053|1053|1052.8|812
1616761020000|2021-03-26 12:17:00|1053|1052.6|1052.8|1052.6|1053.2|1052.6|1052.8|1052.6|1132
1616761030000|2021-03-26 12:17:10|1053||1053||1053||1052.8||0
1616761050000|2021-03-26 12:17:30|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|6211
1616761060000|2021-03-26 12:17:40|1052.6||1052.6||1052.6||1052.6||0
1616761070000|2021-03-26 12:17:50|1052.4|1052|1052|1051.8|1052.4|1052|1051.8|1051.4|12765
1616761080000|2021-03-26 12:18:00|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1051.8|1051.2|1720
1616761090000|2021-03-26 12:18:10|1051.8|1051.4|1052|1051.4|1052|1051.8|1051.8|1051.4|5434
1616761100000|2021-03-26 12:18:20|1051.8|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1051|0
1616761110000|2021-03-26 12:18:30|1051.6|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|1237
1616761130000|2021-03-26 12:18:50|1052.2|1051.8|1052|1051.8|1052.4|1052|1052|1051.8|1070
1616761140000|2021-03-26 12:19:00|1052.2||1052||1052.2||1052||13
1616761150000|2021-03-26 12:19:10|1052.2|1052|1053|1052.6|1053|1052.6|1052.2|1052|589
1616761160000|2021-03-26 12:19:20|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|1883
1616761180000|2021-03-26 12:19:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1923
1616761200000|2021-03-26 12:20:00|1052.8||1052.6||1052.8||1052.6||0
1616761210000|2021-03-26 12:20:10|1052.8|1052|1052.6|1052|1052.8|1052|1052.4|1052|500
1616761240000|2021-03-26 12:20:40|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.8|1052.2|0
1616761260000|2021-03-26 12:21:00|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1051.8|1051.6|20643
1616761270000|2021-03-26 12:21:10|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1052|1051.8|25015
1616761280000|2021-03-26 12:21:20|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|970
1616761300000|2021-03-26 12:21:40|1052||1052||1052||1052||0
1616761350000|2021-03-26 12:22:30|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|912
1616761380000|2021-03-26 12:23:00|1052|1051.6|1052.4|1052|1052.4|1052|1051.8|1051.6|26686
1616761390000|2021-03-26 12:23:10|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1052|1051.6|2283
1616761400000|2021-03-26 12:23:20|1052.2|1051.4|1051.4|1051.2|1052.2|1051.4|1051.4|1051.2|970
1616761410000|2021-03-26 12:23:30|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|0
1616761430000|2021-03-26 12:23:50||1051.2||1051.2||1051.2||1051.2|2331
1616761440000|2021-03-26 12:24:00|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|1000
1616761450000|2021-03-26 12:24:10|1052.2||1052||1052.2||1052||0
1616761460000|2021-03-26 12:24:20|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|26540
1616761470000|2021-03-26 12:24:30|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|4707
1616761500000|2021-03-26 12:25:00|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|2332
1616761510000|2021-03-26 12:25:10|1051.6|1051.2|1051.6|1051|1051.8|1051.4|1051.4|1051|1061
1616761520000|2021-03-26 12:25:20|1051.4||1051.6||1051.6||1051.4||0
1616761530000|2021-03-26 12:25:30|1051.4|1051.2|1051.8|1051.4|1051.8|1051.4|1051.4|1051.2|0
1616761540000|2021-03-26 12:25:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|1046
1616761550000|2021-03-26 12:25:50|1051.6||1051.4||1051.6||1051.4||0
1616761570000|2021-03-26 12:26:10|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051|1050.8|2308
1616761600000|2021-03-26 12:26:40|1051.2|1050.6|1050.6|1050.2|1051.2|1050.8|1050.6|1050.2|7356
1616761610000|2021-03-26 12:26:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616761620000|2021-03-26 12:27:00|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1616761630000|2021-03-26 12:27:10||1050.4||1050.2||1050.4||1050.2|0
1616761640000|2021-03-26 12:27:20||1050.4||1050.2||1050.4||1050.2|0
1616761670000|2021-03-26 12:27:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1136
1616761700000|2021-03-26 12:28:20|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|0
1616761710000|2021-03-26 12:28:30|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|1259
1616761720000|2021-03-26 12:28:40||1050.4||1050.4||1050.4||1050.4|0
1616761740000|2021-03-26 12:29:00||1050.6||1050.4||1050.6||1050.4|0
1616761830000|2021-03-26 12:30:30|||||||||1
1616761870000|2021-03-26 12:31:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|1015
1616761890000|2021-03-26 12:31:30|1050.4|1050.2|1050.8|1050.6|1050.8|1050.6|1050.4|1050.2|60987
1616761900000|2021-03-26 12:31:40|1051||1051||1051||1051||0
1616761910000|2021-03-26 12:31:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|1609
1616761920000|2021-03-26 12:32:00|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|0
1616761930000|2021-03-26 12:32:10||1050.2||1050||1050.2||1050|500
1616761940000|2021-03-26 12:32:20|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|1
1616761950000|2021-03-26 12:32:30|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.6|6
1616761970000|2021-03-26 12:32:50|1050.8|1050.4|1050.4|1050.2|1051|1050.6|1050.2|1050|30500
1616761980000|2021-03-26 12:33:00|1050.2|1050|1050.4|1050|1050.4|1050|1050.2|1050|1579
1616761990000|2021-03-26 12:33:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.6|7084
1616762000000|2021-03-26 12:33:20||1049.6||1049.6||1049.6||1049.6|0
1616762010000|2021-03-26 12:33:30|1049.8|1049.8|1050.4|1049.8|1050.4|1050.2|1049.8|1049.8|42532
1616762020000|2021-03-26 12:33:40||1050||1049.8||1050||1049.8|0
1616762030000|2021-03-26 12:33:50|1050.6|1050.4|1050.4|1050|1050.6|1050.4|1050.4|1050|9000
1616762050000|2021-03-26 12:34:10|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|490
1616762060000|2021-03-26 12:34:20|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.6|1049.4|2602
1616762070000|2021-03-26 12:34:30|1050|1049.2|1049.8|1049.2|1050|1049.2|1049.6|1049.2|249
1616762090000|2021-03-26 12:34:50|1050|1049.4|1050|1049.8|1050|1049.8|1050|1049.4|5998
1616762100000|2021-03-26 12:35:00|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|6004
1616762110000|2021-03-26 12:35:10|1050|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.6|1258
1616762120000|2021-03-26 12:35:20|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|914
1616762130000|2021-03-26 12:35:30|1050.2|1049.8|1050|1049.6|1050.4|1050.2|1050|1049.6|7340
1616762150000|2021-03-26 12:35:50|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|67191
1616762170000|2021-03-26 12:36:10|1050.2|1049.6|1049.8|1049.6|1050.2|1049.6|1049.8|1049.6|1091
1616762180000|2021-03-26 12:36:20|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.6|1049.4|6080
1616762190000|2021-03-26 12:36:30|1050||1050||1050||1050||115
1616762210000|2021-03-26 12:36:50|1049.8||1049.8||1049.8||1049.8||0
1616762220000|2021-03-26 12:37:00|1049.6||1049.8||1049.8||1049.6||0
1616762240000|2021-03-26 12:37:20|1049.6|1049.2|1049.4|1049.2|1049.6|1049.2|1049.4|1049.2|4379
1616762260000|2021-03-26 12:37:40|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1049|4807
1616762270000|2021-03-26 12:37:50|1049.4|1049.2|1049.4|1049|1049.6|1049.2|1049.4|1049|857
1616762280000|2021-03-26 12:38:00|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|1818
1616762310000|2021-03-26 12:38:30|1049.6|1049.2|1049.6|1049|1049.6|1049.2|1049.2|1049|17966
1616762330000|2021-03-26 12:38:50|1049.4||1049.6||1049.6||1049.4||0
1616762340000|2021-03-26 12:39:00|1049.8|1049.2|1049.8|1049.4|1049.8|1049.4|1049.8|1049.2|0
1616762350000|2021-03-26 12:39:10|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|766
1616762390000|2021-03-26 12:39:50|1049.6|1049.2|1049.6|1049.2|1049.8|1049.2|1049.6|1049.2|1017
1616762400000|2021-03-26 12:40:00|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|2247
1616762410000|2021-03-26 12:40:10|1049.4|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|0
1616762470000|2021-03-26 12:41:10|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|1037
1616762480000|2021-03-26 12:41:20|1049.2||1049.2||1049.2||1049.2||0
1616762490000|2021-03-26 12:41:30|1049|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|770
1616762510000|2021-03-26 12:41:50|1049|1048.8|1049.2|1049|1049.2|1049|1049|1048.8|2549
1616762530000|2021-03-26 12:42:10|1049.4||1049.4||1049.4||1049.4||509
1616762540000|2021-03-26 12:42:20|1049.2|1048.8|1048.8|1048.6|1049.2|1048.8|1048.8|1048.6|2231
1616762550000|2021-03-26 12:42:30|1049||1049||1049||1049||0
1616762560000|2021-03-26 12:42:40||1048.8||1048.6||1048.8||1048.6|0
1616762580000|2021-03-26 12:43:00|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|429
1616762600000|2021-03-26 12:43:20|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1048.8|497
1616762610000|2021-03-26 12:43:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1049|0
1616762630000|2021-03-26 12:43:50|1049.2|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|1677
1616762640000|2021-03-26 12:44:00|1049|1048.6|1049.6|1049.2|1049.6|1049.2|1049|1048.6|4091
1616762650000|2021-03-26 12:44:10|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.8|1495
1616762660000|2021-03-26 12:44:20|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|0
1616762680000|2021-03-26 12:44:40|1049.4|1048.8|1049.2|1048.8|1049.4|1049|1049.2|1048.6|0
1616762690000|2021-03-26 12:44:50|1049.4||1049.2||1049.4||1049.2||0
1616762700000|2021-03-26 12:45:00|1049||1049||1049||1049||0
1616762720000|2021-03-26 12:45:20|1049.2|1049|1049.4|1049|1049.4|1049|1049.2|1049|14
1616762730000|2021-03-26 12:45:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|0
1616762750000|2021-03-26 12:45:50|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.4|1049.2|232
1616762760000|2021-03-26 12:46:00||1049.4||1049.2||1049.4||1049.2|180
1616762820000|2021-03-26 12:47:00|1049.4||1049.6||1049.6||1049.4||451
1616762830000|2021-03-26 12:47:10|1049.4|1049|1049.4|1049|1049.4|1049|1049|1048.6|5304
1616762840000|2021-03-26 12:47:20||1049.2||1049.2||1049.2||1049.2|0
1616762850000|2021-03-26 12:47:30|1049.6||1049.6||1049.6||1049.6||3
1616762880000|2021-03-26 12:48:00|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|0
1616762890000|2021-03-26 12:48:10|1050|1049.8|1050|1049.8|1050|1049.8|1050|1049.8|8800
1616762910000|2021-03-26 12:48:30|1049.8|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|855
1616762920000|2021-03-26 12:48:40|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1616762930000|2021-03-26 12:48:50|1049.8||1049.8||1050||1049.8||0
1616762940000|2021-03-26 12:49:00|1050||1050||1050||1050||500
1616762950000|2021-03-26 12:49:10|1049.8||1049.8||1049.8||1049.8||0
1616762960000|2021-03-26 12:49:20|1049.6|1049.4|1050|1049.8|1050|1049.8|1049.6|1049.2|1374
1616762970000|2021-03-26 12:49:30|1050.2|1050|1050|1049.6|1050.2|1050|1050|1049.6|9773
1616762980000|2021-03-26 12:49:40|1049.8||1049.8||1049.8||1049.8||805
1616762990000|2021-03-26 12:49:50|1050||1050||1050||1050||290
1616763000000|2021-03-26 12:50:00|1050.2|1049.8|1049.4|1049|1050.2|1050|1049.4|1049|24517
1616763020000|2021-03-26 12:50:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049|1048.8|2887
1616763040000|2021-03-26 12:50:40|1049||1049||1049||1049||0
1616763050000|2021-03-26 12:50:50|1049.2|1049|1049.6|1049.2|1049.6|1049.2|1049.2|1049|1856
1616763120000|2021-03-26 12:52:00|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1333
1616763150000|2021-03-26 12:52:30||1049||1049||1049||1049|0
1616763160000|2021-03-26 12:52:40|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.2|1049|922
1616763180000|2021-03-26 12:53:00|1049.6||1049.6||1049.6||1049.6||1999
1616763200000|2021-03-26 12:53:20|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|1269
1616763230000|2021-03-26 12:53:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|630
1616763260000|2021-03-26 12:54:20|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|6224
1616763270000|2021-03-26 12:54:30|1049.2||1049.2||1049.2||1049.2||0
1616763290000|2021-03-26 12:54:50|1049.4||1049.4||1049.4||1049.4||1
1616763300000|2021-03-26 12:55:00|1049.6|1049.2|1050|1049.6|1050.2|1050|1049.6|1049.2|15777
1616763350000|2021-03-26 12:55:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|2242
1616763360000|2021-03-26 12:56:00|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.8|1049.4|4
1616763370000|2021-03-26 12:56:10|1050.2|1049.6|1050.2|1049.8|1050.2|1050|1050|1049.6|11187
1616763410000|2021-03-26 12:56:50||1050||1049.8||1050||1049.8|0
1616763420000|2021-03-26 12:57:00|1050||1050.2||1050.2||1050||0
1616763450000|2021-03-26 12:57:30|1050||1050||1050||1050||0
1616763460000|2021-03-26 12:57:40|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|4426
1616763480000|2021-03-26 12:58:00||1049.8||1049.8||1049.8||1049.8|0
1616763520000|2021-03-26 12:58:40|1050.2|1050|1050.2|1050|1050.2|1050|1050|1049.8|7837
1616763540000|2021-03-26 12:59:00|1050|1049.8|1050.2|1049.8|1050.2|1050|1050|1049.8|16000
1616763550000|2021-03-26 12:59:10|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|30340
1616763560000|2021-03-26 12:59:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|2339
1616763580000|2021-03-26 12:59:40|1050.4|1050.2|1050.2|1050|1050.4|1050.2|1050.2|1050|8407
1616763590000|2021-03-26 12:59:50|1050|1049.8|1050|1049.8|1050.2|1049.8|1050|1049.8|2669
1616763610000|2021-03-26 13:00:10|1050.2||1050.2||1050.2||1050.2||1610
1616763620000|2021-03-26 13:00:20|1050.4|1050|1050.2|1050|1050.4|1050|1050.2|1050|429
1616763630000|2021-03-26 13:00:30|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|913
1616763640000|2021-03-26 13:00:40||1050||1050.2||1050.2||1050|4195
1616763650000|2021-03-26 13:00:50|1050.6|1050.4|1050.2|1049.8|1050.6|1050.4|1050.2|1049.8|9078
1616763660000|2021-03-26 13:01:00|1050.4|1050|1050.6|1050.4|1050.8|1050.4|1050.2|1050|12347
1616763670000|2021-03-26 13:01:10|1050.4|1050|1050.4|1050|1050.8|1050.4|1050.4|1050|15302
1616763680000|2021-03-26 13:01:20|1050.6|1050.2|1051|1050.8|1051|1050.8|1050.6|1050.2|2736
1616763690000|2021-03-26 13:01:30|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1616763700000|2021-03-26 13:01:40|1051.2|1050.8|1051|1050.8|1051.2|1050.8|1051|1050.8|319
1616763730000|2021-03-26 13:02:10|1051.2|1050.6|1051.6|1051.2|1051.8|1051.4|1051.2|1050.6|4345
1616763740000|2021-03-26 13:02:20||1051||1051||1051||1051|0
1616763760000|2021-03-26 13:02:40|1051.4||1051.4||1051.4||1051.4||0
1616763780000|2021-03-26 13:03:00|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1320
1616763790000|2021-03-26 13:03:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|749
1616763800000|2021-03-26 13:03:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1491
1616763810000|2021-03-26 13:03:30|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.6|1050.2|6685
1616763820000|2021-03-26 13:03:40|1050.6|1050.2|1051|1050.6|1051|1050.6|1050.6|1050.2|503
1616763830000|2021-03-26 13:03:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1616763850000|2021-03-26 13:04:10|1051|1050.8|1051.4|1051|1051.4|1051|1051|1050.8|8876
1616763920000|2021-03-26 13:05:20|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|500
1616763990000|2021-03-26 13:06:30|1051.4|1051|1051.2|1050.8|1051.6|1051|1051|1050.6|4342
1616764000000|2021-03-26 13:06:40|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|1000
1616764010000|2021-03-26 13:06:50|1051.6|1051.2|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|486
1616764020000|2021-03-26 13:07:00||1051.2||1051.4||1051.4||1051.2|0
1616764030000|2021-03-26 13:07:10|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|983
1616764040000|2021-03-26 13:07:20|1052|1051.6|1052|1051.8|1052.4|1052.2|1052|1051.6|35025
1616764050000|2021-03-26 13:07:30|1052.2||1052.2||1052.4||1052.2||1099
1616764060000|2021-03-26 13:07:40|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|3763
1616764070000|2021-03-26 13:07:50|1051.8||1051.8||1052||1051.8||11
1616764090000|2021-03-26 13:08:10|1052|1051.8|1051.8|1051.6|1052.2|1051.8|1051.8|1051.6|28
1616764110000|2021-03-26 13:08:30|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|6412
1616764140000|2021-03-26 13:09:00|1051.8|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.4|1670
1616764150000|2021-03-26 13:09:10|1051.8||1051.6||1051.8||1051.6||0
1616764170000|2021-03-26 13:09:30|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|14
1616764200000|2021-03-26 13:10:00|1052||1051.8||1052||1051.8||800
1616764230000|2021-03-26 13:10:30|1052||1052||1052||1051.8||1415
1616764240000|2021-03-26 13:10:40|1051.8||1051.8||1051.8||1051.8||0
1616764250000|2021-03-26 13:10:50|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|822
1616764260000|2021-03-26 13:11:00|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|800
1616764270000|2021-03-26 13:11:10||1051.6||1051.6||1051.6||1051.6|0
1616764320000|2021-03-26 13:12:00|1052|1051.8|1052.8|1052.4|1052.8|1052.4|1052|1051.8|4246
1616764330000|2021-03-26 13:12:10|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1616764360000|2021-03-26 13:12:40|1052.8|1052.4|1053|1052.6|1053|1052.8|1052.8|1052.4|14196
1616764380000|2021-03-26 13:13:00|1053.2|1052.8|1053.8|1053.4|1053.8|1053.4|1053.2|1052.8|3466
1616764390000|2021-03-26 13:13:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1616764400000|2021-03-26 13:13:20|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.6|1053.4|1605
1616764420000|2021-03-26 13:13:40|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.6|1053.4|1020
1616764440000|2021-03-26 13:14:00|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|0
1616764450000|2021-03-26 13:14:10|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.2|1053|10769
1616764460000|2021-03-26 13:14:20|1054|1053.2|1053.8|1053.4|1054|1053.4|1053.6|1053.2|1297
1616764480000|2021-03-26 13:14:40|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053|0
1616764490000|2021-03-26 13:14:50|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|686
1616764500000|2021-03-26 13:15:00|1053.4|1053|1053.2|1052.6|1053.4|1053|1053.2|1052.6|1701
1616764510000|2021-03-26 13:15:10|1053||1053||1053||1053||0
1616764520000|2021-03-26 13:15:20|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616764530000|2021-03-26 13:15:30|1053|1052.6|1053|1052.8|1053|1052.8|1052.8|1052.6|2419
1616764540000|2021-03-26 13:15:40||1052.6||1052.6||1052.6||1052.6|0
1616764550000|2021-03-26 13:15:50||1052.8||1052.8||1052.8||1052.8|0
1616764580000|2021-03-26 13:16:20|1052.8|1052.6|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|763
1616764590000|2021-03-26 13:16:30|1053|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.6|679
1616764610000|2021-03-26 13:16:50||1052.6||1052.6||1052.6||1052.6|0
1616764620000|2021-03-26 13:17:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|0
1616764630000|2021-03-26 13:17:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616764640000|2021-03-26 13:17:20|1053|1052.6|1053|1052.6|1053|1052.8|1053|1052.6|0
1616764650000|2021-03-26 13:17:30||1052.8||1052.6||1052.8||1052.6|8
1616764690000|2021-03-26 13:18:10|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|704
1616764700000|2021-03-26 13:18:20|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1052.8|1052.6|11880
1616764710000|2021-03-26 13:18:30|1053||1053||1053||1053||0
1616764720000|2021-03-26 13:18:40|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|1023
1616764740000|2021-03-26 13:19:00|1053.6|1053.2|1054|1053.8|1054.2|1054|1053.6|1053.2|3928
1616764750000|2021-03-26 13:19:10|1053.8|1053.6|1053.8|1053.4|1053.8|1053.6|1053.6|1053.4|4511
1616764760000|2021-03-26 13:19:20|1054|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|500
1616764770000|2021-03-26 13:19:30|1053.8||1054||1054||1053.8||0
1616764780000|2021-03-26 13:19:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1831
1616764800000|2021-03-26 13:20:00|1053.6||1053.6||1053.6||1053.6||0
1616764810000|2021-03-26 13:20:10|1053.4|1053.2|1053.4|1053|1053.4|1053.2|1053.4|1053|252
1616764830000|2021-03-26 13:20:30|1053|1052.8|1053.4|1053|1053.4|1053|1053|1052.8|5000
1616764840000|2021-03-26 13:20:40|1053.6|1053.2|1053.6|1053.4|1053.6|1053.4|1053.6|1053.2|586
1616764880000|2021-03-26 13:21:20|1053.8|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.6|3
1616764890000|2021-03-26 13:21:30|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|3
1616764930000|2021-03-26 13:22:10|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|6
1616764940000|2021-03-26 13:22:20|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|0
1616764960000|2021-03-26 13:22:40|1054.2|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|1140
1616765000000|2021-03-26 13:23:20|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|4960
1616765080000|2021-03-26 13:24:40||1053.8||1053.8||1053.8||1053.8|0
1616765090000|2021-03-26 13:24:50|1054.2|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|466
1616765100000|2021-03-26 13:25:00|1054.6|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|0
1616765110000|2021-03-26 13:25:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|5
1616765120000|2021-03-26 13:25:20|1055|1054.8|1055.4|1055|1055.4|1055.2|1055|1054.8|15107
1616765130000|2021-03-26 13:25:30|1055.2|1055.2|1055.4|1055|1055.8|1055.2|1055.2|1055|2077
1616765150000|2021-03-26 13:25:50|1055.2|1054.8|1055.2|1055|1055.2|1055|1055|1054.8|1958
1616765160000|2021-03-26 13:26:00|1055.4||1055.6||1055.6||1055.4||885
1616765190000|2021-03-26 13:26:30|1055.4|1054.8|1054.8|1054.4|1055.4|1055|1054.8|1054.4|3167
1616765200000|2021-03-26 13:26:40||1054.6||1054.6||1054.6||1054.6|0
1616765210000|2021-03-26 13:26:50||1054.4||1054.4||1054.4||1054.4|0
1616765250000|2021-03-26 13:27:30|1054.6||1054.6||1054.6||1054.6||0
1616765260000|2021-03-26 13:27:40|1054.4|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|292
1616765300000|2021-03-26 13:28:20||1054.2||1054.2||1054.2||1054.2|0
1616765310000|2021-03-26 13:28:30|1054.6|1054.4|1054.6|1054|1054.8|1054.4|1054.6|1054|2297
1616765320000|2021-03-26 13:28:40|1054.4|1053.8|1054|1053.6|1054.4|1054|1054|1053.6|3106
1616765330000|2021-03-26 13:28:50|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|53
1616765340000|2021-03-26 13:29:00|1054.6|1054.2|1054.4|1054.2|1054.8|1054.4|1054.4|1054.2|3971
1616765350000|2021-03-26 13:29:10|1054.6||1054.6||1054.6||1054.6||0
1616765390000|2021-03-26 13:29:50||1054.4||1054.4||1054.4||1054.4|650
1616765400000|2021-03-26 13:30:00|1054.8|1054.6|1055|1054.6|1055.6|1055.2|1054.6|1054.4|11115
1616765410000|2021-03-26 13:30:10||1054.4||1054.6||1054.6||1054.4|0
1616765420000|2021-03-26 13:30:20|1055.2|1054.8|1055.6|1055|1055.6|1055.2|1055|1054.4|21449
1616765430000|2021-03-26 13:30:30|1055.8|1055.2|1056.2|1055.8|1056.4|1056|1055.8|1055.2|12030
1616765440000|2021-03-26 13:30:40|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.6|1055.4|2468
1616765450000|2021-03-26 13:30:50|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|452
1616765460000|2021-03-26 13:31:00|1056|1055.6|1057|1056.8|1057|1056.8|1055.8|1055.6|1165
1616765470000|2021-03-26 13:31:10|1057.2|1057|1057.4|1057|1057.8|1057.4|1057.2|1057|2111
1616765480000|2021-03-26 13:31:20|1057.6|1056.6|1057.6|1057|1057.6|1057.2|1056.8|1056.6|11478
1616765490000|2021-03-26 13:31:30|1057.8|1057.2|1058.4|1058|1058.4|1058|1057.6|1057.2|33868
1616765500000|2021-03-26 13:31:40|1058.2|1057.8|1058|1057.8|1058.2|1058|1057.8|1057.4|11776
1616765510000|2021-03-26 13:31:50|1058.2|1058|1058.2|1057.6|1058.2|1058|1058.2|1057.6|1067
1616765530000|2021-03-26 13:32:10|1058|1057.8|1057.8|1057.2|1058|1057.8|1057.6|1057.2|2871
1616765540000|2021-03-26 13:32:20|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1616765550000|2021-03-26 13:32:30|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1056.8|1056.4|3842
1616765560000|2021-03-26 13:32:40|1056.8|1056.2|1056|1055.6|1056.8|1056.2|1056|1055.6|2951
1616765570000|2021-03-26 13:32:50||1055.4||1055.6||1055.6||1055.4|0
1616765580000|2021-03-26 13:33:00|1055.8|1055.4|1055.6|1055.2|1056.2|1056|1055.4|1055.2|11711
1616765590000|2021-03-26 13:33:10|1055.8|1055.4|1056|1055.4|1056|1055.6|1055.8|1055.4|1000
1616765600000|2021-03-26 13:33:20|1056.2|1055.6|1056|1055.6|1056.2|1056|1056|1055.4|3107
1616765610000|2021-03-26 13:33:30|1056.2|1055.4|1056|1055.6|1056.2|1055.6|1056|1055.4|0
1616765620000|2021-03-26 13:33:40|1056.2|1055.8|1056|1055.8|1056.2|1055.8|1056|1055.8|3400
1616765630000|2021-03-26 13:33:50|1055.8|1055.6|1056|1055.6|1056|1055.6|1055.8|1055.4|1815
1616765640000|2021-03-26 13:34:00|1055.8|1055.8|1056.4|1055.8|1056.4|1055.8|1055.8|1055.8|10
1616765650000|2021-03-26 13:34:10|1056.6|1056|1057|1056.4|1057|1056.4|1056.6|1056|0
1616765660000|2021-03-26 13:34:20|1056.8|1056.8|1057.8|1057.6|1057.8|1057.6|1056.8|1056.8|4564
1616765670000|2021-03-26 13:34:30|1057.6|1057.4|1057.4|1056.8|1058|1057.6|1057|1056.6|8025
1616765680000|2021-03-26 13:34:40|1057.2||1057.2||1057.4||1057.2||0
1616765690000|2021-03-26 13:34:50|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|0
1616765700000|2021-03-26 13:35:00|1057.2|1056.8|1057.4|1057|1057.6|1057.2|1057.2|1056.8|569
1616765720000|2021-03-26 13:35:20|1057.6||1057.6||1057.6||1057.4||0
1616765730000|2021-03-26 13:35:30|1057.4|1057.2|1057.2|1056.8|1057.4|1057.4|1057.2|1056.8|1513
1616765740000|2021-03-26 13:35:40||1056.6||1056.6||1056.6||1056.6|0
1616765750000|2021-03-26 13:35:50|1057|1056.8|1057|1056.6|1057|1056.8|1056.8|1056.4|480
1616765760000|2021-03-26 13:36:00|1057.2|1056.8|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|7287
1616765770000|2021-03-26 13:36:10|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|5000
1616765780000|2021-03-26 13:36:20|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.8|687
1616765790000|2021-03-26 13:36:30|1056.2|1055.6|1056.2|1055.8|1056.2|1055.8|1056|1055.6|0
1616765800000|2021-03-26 13:36:40||1055.6||1055.6||1055.8||1055.6|0
1616765810000|2021-03-26 13:36:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.6|3242
1616765820000|2021-03-26 13:37:00|1056|1055.6|1055.4|1055|1056|1055.6|1055.2|1054.8|2203
1616765830000|2021-03-26 13:37:10|1055.6|1055.2|1056|1055.6|1056|1055.8|1055.6|1055.2|6341
1616765840000|2021-03-26 13:37:20|1055.8|1055.4|1055.4|1055|1055.8|1055.4|1055.4|1055|2356
1616765850000|2021-03-26 13:37:30|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|0
1616765860000|2021-03-26 13:37:40||1055||1055.2||1055.2||1055|0
1616765870000|2021-03-26 13:37:50|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1054.6|553
1616765880000|2021-03-26 13:38:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|0
1616765890000|2021-03-26 13:38:10|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|2755
1616765900000|2021-03-26 13:38:20|1055.6|1055|1056|1055.6|1056|1055.6|1055.4|1055|8987
1616765910000|2021-03-26 13:38:30|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|0
1616765920000|2021-03-26 13:38:40|1056|1055.6|1056.8|1056.4|1057.2|1056.8|1056|1055.6|2063
1616765930000|2021-03-26 13:38:50|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.8|1056.2|500
1616765940000|2021-03-26 13:39:00|1057|1056.2|1057.4|1056.8|1057.4|1057.2|1056.8|1056.2|1627
1616765950000|2021-03-26 13:39:10|1057.2|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|1033
1616765970000|2021-03-26 13:39:30|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|0
1616765980000|2021-03-26 13:39:40|1057.4|1057|1057.6|1057.4|1058|1057.6|1057.2|1057|1624
1616765990000|2021-03-26 13:39:50|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1057.2|832
1616766000000|2021-03-26 13:40:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.2|1056.8|1334
1616766010000|2021-03-26 13:40:10|1057.4|1057|1057.4|1057|1057.6|1057|1057|1056.6|1570
1616766020000|2021-03-26 13:40:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|12
1616766030000|2021-03-26 13:40:30|1057.6|1057.4|1057.6|1057.2|1057.8|1057.4|1057.4|1057|5220
1616766040000|2021-03-26 13:40:40|1057.4|1057|1057|1056.4|1057.4|1057|1056.6|1056.2|500
1616766050000|2021-03-26 13:40:50|1056.8|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|8
1616766070000|2021-03-26 13:41:10||1056.2||1056.4||1056.4||1056.2|0
1616766080000|2021-03-26 13:41:20|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|3579
1616766090000|2021-03-26 13:41:30|1056.2|1055.8|1056.2|1055.6|1056.2|1056|1056|1055.6|3579
1616766100000|2021-03-26 13:41:40|1056|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.8|2501
1616766110000|2021-03-26 13:41:50||1056||1056||1056||1056|0
1616766120000|2021-03-26 13:42:00|1056|1055.8|1055.8|1055.2|1056|1055.8|1055.4|1055|6909
1616766130000|2021-03-26 13:42:10|1055.6|1055|1055.4|1055|1055.6|1055|1055.4|1054.8|500
1616766140000|2021-03-26 13:42:20|1055.2|1054.8|1055.2|1055|1055.2|1055|1055.2|1054.8|0
1616766150000|2021-03-26 13:42:30||1054.8||1054.8||1054.8||1054.8|0
1616766160000|2021-03-26 13:42:40|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|457
1616766170000|2021-03-26 13:42:50|1055.8|1055.4|1055.6|1055.2|1056|1055.6|1055.6|1055.2|609
1616766180000|2021-03-26 13:43:00|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.4|1055|2794
1616766190000|2021-03-26 13:43:10||1055||1055||1055||1055|0
1616766200000|2021-03-26 13:43:20|1055.8|1055.2|1056|1055.6|1056.4|1055.8|1055.8|1055.2|1647
1616766210000|2021-03-26 13:43:30||1055.4||1055.6||1055.6||1055.4|0
1616766220000|2021-03-26 13:43:40|1055.8|1055.4|1055.8|1055.4|1056|1055.4|1055.6|1055|0
1616766230000|2021-03-26 13:43:50|1056|1055.6|1056|1055.6|1056.2|1055.8|1056|1055.4|944
1616766240000|2021-03-26 13:44:00|1056.2|1055.4|1056|1055.6|1056.2|1055.6|1055.8|1055.4|811
1616766250000|2021-03-26 13:44:10|1055.8|1055.4|1055.6|1055.4|1056|1055.4|1055.6|1055.2|461
1616766260000|2021-03-26 13:44:20||1055.2||1055.2||1055.4||1055.2|0
1616766270000|2021-03-26 13:44:30|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.2|1054.8|35699
1616766280000|2021-03-26 13:44:40|1056|1055.4|1056.6|1056.2|1056.8|1056.6|1056|1055.4|10724
1616766290000|2021-03-26 13:44:50|1056.4|1056|1056.4|1056|1056.4|1056|1056|1055.6|1480
1616766300000|2021-03-26 13:45:00|1056.6||1056.6||1056.6||1056.6||0
1616766310000|2021-03-26 13:45:10|1056.2|1056.2|1056.6|1056|1056.6|1056.2|1056.2|1055.8|241
1616766320000|2021-03-26 13:45:20|1056.4||1056.6||1056.6||1056.4||0
1616766330000|2021-03-26 13:45:30|1056.4|1055.8|1056.6|1056.4|1056.6|1056.4|1056.2|1055.8|2277
1616766340000|2021-03-26 13:45:40|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.6|1056.4|1011
1616766350000|2021-03-26 13:45:50|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|5483
1616766360000|2021-03-26 13:46:00|1056.6|1056.4|1057.4|1057|1057.4|1057|1056.6|1056.4|461
1616766370000|2021-03-26 13:46:10|1057.2|1056.8|1057.4|1057|1057.4|1057|1056.8|1056.4|9522
1616766380000|2021-03-26 13:46:20|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|1154
1616766390000|2021-03-26 13:46:30|1057.2|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|998
1616766400000|2021-03-26 13:46:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|3531
1616766410000|2021-03-26 13:46:50|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1057|0
1616766420000|2021-03-26 13:47:00|1057.8|1057.2|1058.2|1057.6|1058.4|1058.2|1057.8|1057.2|13541
1616766430000|2021-03-26 13:47:10|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|712
1616766440000|2021-03-26 13:47:20|1058|1057.6|1058.2|1057.8|1058.2|1057.8|1058|1057.6|0
1616766450000|2021-03-26 13:47:30|1058|1057.6|1058|1057.6|1058|1057.6|1057.8|1057.4|1299
1616766460000|2021-03-26 13:47:40|1058.2|1057.8|1057.4|1056.8|1058.2|1058|1057.4|1056.8|1826
1616766470000|2021-03-26 13:47:50||1057||1056.8||1057||1056.8|0
1616766480000|2021-03-26 13:48:00|1057.2|1057|1057|1056.8|1057.4|1057|1057|1056.8|750
1616766490000|2021-03-26 13:48:10|1057.2|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|600
1616766510000|2021-03-26 13:48:30|1057.4|1057|1057.8|1057.2|1057.8|1057.4|1057.2|1056.8|701
1616766520000|2021-03-26 13:48:40|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1056.8|0
1616766540000|2021-03-26 13:49:00|1057.6|1057.2|1058|1057.6|1058|1057.6|1057.6|1057.2|497
1616766550000|2021-03-26 13:49:10||1057.8||1057.6||1057.8||1057.6|2289
1616766570000|2021-03-26 13:49:30|1058.2|1057.8|1058.4|1058|1058.4|1058.2|1058.2|1057.8|105
1616766610000|2021-03-26 13:50:10|1058.6|1058.2|1058.6|1058.2|1059|1058.6|1058.4|1058.2|8499
1616766620000|2021-03-26 13:50:20|1058.8|1058.4|1058.6|1058|1058.8|1058.4|1058.4|1058|788
1616766630000|2021-03-26 13:50:30||1058.2||1058||1058.2||1058|0
1616766640000|2021-03-26 13:50:40|1058.4||1058.4||1058.4||1058.2||0
1616766650000|2021-03-26 13:50:50|1058.2|1057.8|1057.6|1057.2|1058.2|1057.8|1057.6|1057|5055
1616766660000|2021-03-26 13:51:00|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.6|1056.2|6048
1616766670000|2021-03-26 13:51:10|1057|1056.6|1057|1056.8|1057|1056.8|1057|1056.4|500
1616766680000|2021-03-26 13:51:20|1057.2||1057.2||1057.2||1057.2||0
1616766700000|2021-03-26 13:51:40|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|2377
1616766710000|2021-03-26 13:51:50|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|0
1616766720000|2021-03-26 13:52:00|1057.8|1057.4|1058|1057.4|1058|1057.6|1057.6|1057.2|6177
1616766730000|2021-03-26 13:52:10|1057.8|1057.2|1057.8|1057.4|1058|1057.4|1057.6|1057.2|1442
1616766740000|2021-03-26 13:52:20|1057.6|1057.2|1057.4|1057|1057.8|1057.4|1057.4|1057|637
1616766760000|2021-03-26 13:52:40|1057.2|1057.2|1057|1056.6|1057.4|1057.2|1057|1056.6|15190
1616766770000|2021-03-26 13:52:50|1057.2|1056.8|1057|1056.6|1057.4|1057|1057|1056.6|3700
1616766780000|2021-03-26 13:53:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1057.2|1056.8|0
1616766790000|2021-03-26 13:53:10|1057.6|1057.2|1057|1056.6|1057.6|1057.2|1057|1056.6|3323
1616766800000|2021-03-26 13:53:20|1057.4|1056.8|1057|1056.6|1057.6|1057|1057|1056.6|10519
1616766810000|2021-03-26 13:53:30|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|200
1616766820000|2021-03-26 13:53:40|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.2|1055.8|991
1616766830000|2021-03-26 13:53:50|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1056.2|1055.8|531
1616766840000|2021-03-26 13:54:00|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.6|1055.2|1558
1616766860000|2021-03-26 13:54:20|1055.6||1055.6||1055.8||1055.6||0
1616766870000|2021-03-26 13:54:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055.2|429
1616766880000|2021-03-26 13:54:40|1055.8|1055.4|1055.8|1055.6|1056|1055.6|1055.8|1055.4|821
1616766890000|2021-03-26 13:54:50||1055.4||1055.4||1055.4||1055.4|0
1616766900000|2021-03-26 13:55:00|1056|1055.8|1056|1055.4|1056.4|1056|1055.8|1055.4|2623
1616766910000|2021-03-26 13:55:10|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.6|0
1616766920000|2021-03-26 13:55:20|1056.2|1056|1056.6|1056.2|1057|1056.6|1056.2|1056|2639
1616766930000|2021-03-26 13:55:30|1056.8||1056.8||1056.8||1056.6||0
1616766940000|2021-03-26 13:55:40|1056.6|1056|1056.2|1056|1056.8|1056|1056.2|1056|797
1616766950000|2021-03-26 13:55:50|1056.4||1056.4||1056.4||1056.4||0
1616766960000|2021-03-26 13:56:00|1056.6||1056.4||1056.6||1056.4||0
1616766980000|2021-03-26 13:56:20|1056.6|1056.2|1056.8|1056.4|1057|1056.4|1056.6|1056.2|0
1616766990000|2021-03-26 13:56:30|1056.6|1056.2|1056.6|1056.4|1056.8|1056.4|1056.6|1056.2|1200
1616767000000|2021-03-26 13:56:40|1056.8|1056.6|1057.2|1056.8|1057.2|1057|1056.8|1056.6|549
1616767010000|2021-03-26 13:56:50||1057||1057||1057||1056.8|886
1616767020000|2021-03-26 13:57:00|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.4|1959
1616767030000|2021-03-26 13:57:10|1057|1057|1057.4|1057|1057.6|1057.2|1057|1057|116
1616767040000|2021-03-26 13:57:20|1057.6||1057.4||1057.6||1057.4||0
1616767050000|2021-03-26 13:57:30|1057.6||1057.6||1057.6||1057.6||0
1616767060000|2021-03-26 13:57:40|1057.8|1057.2|1058|1057.6|1058|1057.8|1057.8|1057.2|264
1616767070000|2021-03-26 13:57:50|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|0
1616767090000|2021-03-26 13:58:10||1057.4||1057.4||1057.4||1057.4|0
1616767120000|2021-03-26 13:58:40|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.6|1057.2|537
1616767130000|2021-03-26 13:58:50|1057.6||1057.6||1057.6||1057.6||0
1616767140000|2021-03-26 13:59:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|500
1616767150000|2021-03-26 13:59:10|1057.8|1057.4|1057.6|1057.4|1057.8|1057.4|1057.6|1057.4|0
1616767160000|2021-03-26 13:59:20|1057.4|1057.2|1058|1057.6|1058.2|1057.8|1057.4|1057.2|9674
1616767170000|2021-03-26 13:59:30|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|0
1616767180000|2021-03-26 13:59:40|1058||1058||1058||1058||0
1616767190000|2021-03-26 13:59:50|1058.2|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|2887
1616767200000|2021-03-26 14:00:00||1057.6||1057.6||1057.6||1057.6|2266
1616767210000|2021-03-26 14:00:10||1057.8||1057.8||1057.8||1057.8|0
1616767230000|2021-03-26 14:00:30|1058.2|1058|1058.2|1058|1058.4|1058|1058.2|1057.8|127
1616767240000|2021-03-26 14:00:40|1058.4|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|506
1616767250000|2021-03-26 14:00:50|1058.2|1057.8|1058.4|1058|1058.4|1058|1058|1057.8|3003
1616767260000|2021-03-26 14:01:00|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|1058.6|1058.2|0
1616767270000|2021-03-26 14:01:10|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1616767280000|2021-03-26 14:01:20||1058.6||1058.6||1058.6||1058.6|460
1616767290000|2021-03-26 14:01:30||1058.4||1058.4||1058.6||1058.4|870
1616767300000|2021-03-26 14:01:40|1058.6|1058.2|1058.2|1057.8|1058.6|1058.2|1058.2|1057.8|3372
1616767310000|2021-03-26 14:01:50|1058.4|1058|1058.8|1058.4|1058.8|1058.4|1058.4|1058|870
1616767320000|2021-03-26 14:02:00|1058.6|1058.2|1058.4|1057.8|1058.8|1058.2|1058.4|1057.8|2548
1616767330000|2021-03-26 14:02:10|1058.2|1058|1058.4|1057.8|1058.4|1058|1058.2|1057.8|0
1616767340000|2021-03-26 14:02:20||1058||1058||1058||1057.8|500
1616767350000|2021-03-26 14:02:30|1058.6|1058.2|1058|1057.6|1058.6|1058.2|1057.8|1057.4|2000
1616767360000|2021-03-26 14:02:40|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1108
1616767370000|2021-03-26 14:02:50|1057.8|1057.4|1057.8|1057.4|1058|1057.6|1057.8|1057.4|495
1616767380000|2021-03-26 14:03:00|1058|1057.6|1057.4|1057|1058|1057.6|1057.4|1057|7801
1616767390000|2021-03-26 14:03:10|1057.6||1057.4||1057.6||1057.4||0
1616767400000|2021-03-26 14:03:20|1057.6|1057.2|1058|1057.4|1058|1057.4|1057.6|1057.2|540
1616767410000|2021-03-26 14:03:30|1057.8|1057.6|1058|1057.6|1058|1057.6|1057.6|1057.6|432
1616767420000|2021-03-26 14:03:40|1058.2|1057.4|1058|1057.4|1058.2|1057.4|1057.8|1057.4|1522
1616767430000|2021-03-26 14:03:50|1058.2|1057.6|1058|1057.6|1058.2|1058|1058|1057.6|5019
1616767440000|2021-03-26 14:04:00|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|0
1616767450000|2021-03-26 14:04:10|1057.6|1057.2|1057.2|1056.6|1057.6|1057.2|1057.2|1056.6|1541
1616767460000|2021-03-26 14:04:20|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|2691
1616767470000|2021-03-26 14:04:30|1057.4|1057|1057.8|1057.2|1057.8|1057.4|1057.4|1057|465
1616767480000|2021-03-26 14:04:40|1057.6|1057.4|1057.8|1057.2|1057.8|1057.4|1057.6|1057.2|558
1616767490000|2021-03-26 14:04:50|1057.6||1057.6||1057.6||1057.6||0
1616767500000|2021-03-26 14:05:00|1057.8|1057.4|1058.4|1058|1058.4|1058|1057.8|1057.4|14894
1616767510000|2021-03-26 14:05:10|1058.6|1058.2|1059.2|1058.6|1059.2|1059|1058.6|1058.2|4132
1616767520000|2021-03-26 14:05:20|1059.4|1058.8|1059.6|1059.2|1059.6|1059.2|1059.4|1058.8|1859
1616767530000|2021-03-26 14:05:30|1059.8||1059.6||1059.8||1059.4||80
1616767550000|2021-03-26 14:05:50|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059|1058.8|12445
1616767560000|2021-03-26 14:06:00|1059.8|1059.4|1059.4|1059|1060|1059.6|1059.4|1059|2081
1616767570000|2021-03-26 14:06:10|1059.6|1059.2|1059.4|1058.8|1059.8|1059.2|1059.2|1058.8|4500
1616767580000|2021-03-26 14:06:20|1059.2||1059||1059.2||1059||0
1616767590000|2021-03-26 14:06:30|1059.2||1059.2||1059.4||1059.2||1141
1616767610000|2021-03-26 14:06:50|1059|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|930
1616767620000|2021-03-26 14:07:00|1058.8|1058.2|1058.4|1058|1058.8|1058.2|1058|1057.6|429
1616767630000|2021-03-26 14:07:10|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.2|1058|1315
1616767640000|2021-03-26 14:07:20|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|1879
1616767650000|2021-03-26 14:07:30|1058|1058|1058.2|1058|1058.2|1058|1058|1058|1077
1616767660000|2021-03-26 14:07:40|1058.4|1058.2|1058.6|1058.2|1058.6|1058.2|1058.4|1058|503
1616767670000|2021-03-26 14:07:50|1058.4||1058.6||1058.6||1058.4||0
1616767680000|2021-03-26 14:08:00|1058.4|1058|1058.2|1057.6|1058.4|1058|1058.2|1057.6|1731
1616767700000|2021-03-26 14:08:20|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|842
1616767720000|2021-03-26 14:08:40|1058|1057.6|1058|1057.8|1058.2|1057.8|1058|1057.6|669
1616767730000|2021-03-26 14:08:50|1058.2|1058|1057.8|1057.4|1058.2|1058|1057.8|1057.4|960
1616767740000|2021-03-26 14:09:00||1057.2||1057.4||1057.4||1057.2|0
1616767750000|2021-03-26 14:09:10|1057.6|1057.2|1057.4|1057|1057.8|1057.2|1057.4|1057|0
1616767760000|2021-03-26 14:09:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|308
1616767780000|2021-03-26 14:09:40|1057.6|1057.2|1057.4|1057.2|1057.6|1057.2|1057.4|1057.2|2620
1616767790000|2021-03-26 14:09:50|1057.6|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|446
1616767800000|2021-03-26 14:10:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|1477
1616767820000|2021-03-26 14:10:20|1057.4|1057.4|1058|1057.6|1058|1057.6|1057.4|1057.2|3566
1616767830000|2021-03-26 14:10:30|1057.8||1057.8||1057.8||1057.8||90
1616767840000|2021-03-26 14:10:40|1058||1058||1058||1058||0
1616767850000|2021-03-26 14:10:50||1057.8||1057.8||1057.8||1057.8|0
1616767860000|2021-03-26 14:11:00|1058.2|1058|1059|1058.6|1059|1058.8|1058.2|1058|2754
1616767870000|2021-03-26 14:11:10|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1059|11507
1616767880000|2021-03-26 14:11:20|1059.6|1059.2|1059.4|1059.2|1059.6|1059.2|1059.4|1059|64
1616767900000|2021-03-26 14:11:40|1059.2|1059|1058.8|1058.4|1059.2|1059|1058.8|1058.4|2817
1616767910000|2021-03-26 14:11:50|1058.6|1058.2|1058.8|1058.2|1058.8|1058.4|1058.2|1058|2545
1616767920000|2021-03-26 14:12:00||1058.4||1058.6||1058.6||1058.2|0
1616767930000|2021-03-26 14:12:10|1058.6|1058.4|1059.2|1058.8|1059.2|1058.8|1058.6|1058.2|2858
1616767940000|2021-03-26 14:12:20|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.6|0
1616767950000|2021-03-26 14:12:30|1058.8|1058.4|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|250
1616767960000|2021-03-26 14:12:40|1058.8|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.4|0
1616767970000|2021-03-26 14:12:50|1058.6|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1616767980000|2021-03-26 14:13:00||1058.4||1058.4||1058.4||1058.4|0
1616767990000|2021-03-26 14:13:10|1058.4|1058.2|1058.6|1058.4|1059.2|1058.6|1058.4|1058|14342
1616768000000|2021-03-26 14:13:20||1058.2||1058.2||1058.2||1058.2|0
1616768020000|2021-03-26 14:13:40|1058.4|1058|1058|1057.6|1058.4|1058|1058|1057.6|10384
1616768030000|2021-03-26 14:13:50||1057.8||1057.6||1057.8||1057.6|0
1616768040000|2021-03-26 14:14:00||1057.8||1057.6||1057.8||1057.6|2581
1616768060000|2021-03-26 14:14:20||1057.8||1057.8||1057.8||1057.8|0
1616768070000|2021-03-26 14:14:30|||||||||505
1616768080000|2021-03-26 14:14:40|1058.2|1058|1059.2|1058.8|1059.2|1058.8|1058.2|1058|5407
1616768090000|2021-03-26 14:14:50|1059.4|1059|1059.8|1059.4|1059.8|1059.4|1059.4|1059|0
1616768100000|2021-03-26 14:15:00|1059.6||1059.6||1059.6||1059.6||100
1616768110000|2021-03-26 14:15:10|||||||||2033
1616768120000|2021-03-26 14:15:20|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|1315
1616768130000|2021-03-26 14:15:30||1059||1059.2||1059.2||1059|0
1616768140000|2021-03-26 14:15:40|1059.4|1059|1059.6|1059.2|1059.6|1059.2|1059.4|1059|683
1616768150000|2021-03-26 14:15:50|1059.4|1059|1059.4|1059|1059.6|1059.2|1059.4|1058.8|0
1616768160000|2021-03-26 14:16:00|1059.2|1058.8|1059.2|1058.8|1059.4|1058.8|1059|1058.6|1500
1616768170000|2021-03-26 14:16:10||1059||1058.8||1059||1058.8|142
1616768180000|2021-03-26 14:16:20|1059|1058.6|1059|1058.6|1059|1058.8|1059|1058.6|0
1616768190000|2021-03-26 14:16:30|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.8|1058.4|0
1616768200000|2021-03-26 14:16:40||1058.8||1058.8||1058.8||1058.8|2066
1616768210000|2021-03-26 14:16:50||1058.6||1058.6||1058.8||1058.4|0
1616768230000|2021-03-26 14:17:10|1059.2|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|2065
1616768240000|2021-03-26 14:17:20|1059.6|1059.2|1059.8|1059.6|1059.8|1059.6|1059.6|1059.2|494
1616768250000|2021-03-26 14:17:30|1059.6|1059.4|1059.6|1059|1059.6|1059.4|1059.6|1059|1275
1616768260000|2021-03-26 14:17:40||1059.2||1059||1059.2||1059|0
1616768270000|2021-03-26 14:17:50|1059.4||1059.4||1059.6||1059.4||0
1616768280000|2021-03-26 14:18:00|1059.6||1059.4||1059.6||1059.4||0
1616768300000|2021-03-26 14:18:20|1059.2|1059.2|1059.4|1059.2|1059.4|1059.2|1059.2|1059|945
1616768310000|2021-03-26 14:18:30|1059.6|1059.4|1059.6|1059.2|1059.6|1059.4|1059.6|1059.2|760
1616768320000|2021-03-26 14:18:40|1059.4||1059.4||1059.4||1059.4||0
1616768340000|2021-03-26 14:19:00|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|9
1616768360000|2021-03-26 14:19:20||1059.6||1059.6||1059.6||1059.6|0
1616768380000|2021-03-26 14:19:40|1060|1059.8|1060.4|1060|1060.4|1060.2|1060|1059.8|30931
1616768390000|2021-03-26 14:19:50|1060|1059.8|1059.8|1059.4|1060|1059.8|1059.8|1059.4|2530
1616768400000|2021-03-26 14:20:00|1060||1060||1060||1060||0
1616768420000|2021-03-26 14:20:20|1059.8|1059.2|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|2601
1616768430000|2021-03-26 14:20:30|1059.8||1059.8||1059.8||1059.8||0
1616768450000|2021-03-26 14:20:50|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|533
1616768460000|2021-03-26 14:21:00|1059.8|1059|1059.8|1059.4|1059.8|1059.4|1059.8|1059|110
1616768470000|2021-03-26 14:21:10|1059.4|1059.2|1059.4|1059|1059.4|1059.2|1059.4|1059|451
1616768480000|2021-03-26 14:21:20|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|1106
1616768490000|2021-03-26 14:21:30|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.6|1059.2|3549
1616768500000|2021-03-26 14:21:40|1059.6|1059|1059.2|1059|1059.6|1059.2|1059.2|1058.8|6292
1616768510000|2021-03-26 14:21:50|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059|14
1616768520000|2021-03-26 14:22:00|1059.6|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.2|1045
1616768530000|2021-03-26 14:22:10|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|1902
1616768550000|2021-03-26 14:22:30|1059.4||1059.8||1059.8||1059.4||559
1616768560000|2021-03-26 14:22:40|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1616768570000|2021-03-26 14:22:50|1059.8|1059.4|1060|1059.6|1060|1059.8|1059.8|1059.4|1764
1616768580000|2021-03-26 14:23:00|1059.8|1059.8|1060|1059.6|1060|1059.8|1059.8|1059.6|1104
1616768600000|2021-03-26 14:23:20|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.2|1059|3123
1616768610000|2021-03-26 14:23:30|1059.4|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|0
1616768620000|2021-03-26 14:23:40|1059.8|1059.2|1059.8|1059.4|1060|1059.6|1059.6|1059.2|801
1616768640000|2021-03-26 14:24:00|1059.6||1060||1060||1059.6||0
1616768650000|2021-03-26 14:24:10|1059.8|1059.2|1059.8|1059.4|1060|1059.4|1059.6|1059.2|6972
1616768660000|2021-03-26 14:24:20|1060|1059.6|1060|1059.8|1060|1059.8|1059.8|1059.4|1500
1616768670000|2021-03-26 14:24:30||1059.6||1059.6||1059.6||1059.6|0
1616768680000|2021-03-26 14:24:40|1060.2|1059.8|1061|1060.6|1061.2|1061|1060.2|1059.8|203963
1616768690000|2021-03-26 14:24:50|1061.2|1060.8|1061.4|1061|1061.6|1061.4|1061|1060.6|23036
1616768700000|2021-03-26 14:25:00|1061.2|1060.8|1061|1060.6|1061.2|1060.8|1061|1060.6|0
1616768710000|2021-03-26 14:25:10|1060.8|1060.8|1061.2|1061|1061.8|1061.4|1060.8|1060.6|23376
1616768720000|2021-03-26 14:25:20||1060.8||1060.8||1060.8||1060.8|380
1616768730000|2021-03-26 14:25:30|1061.4|1061|1061.2|1061|1061.4|1061.2|1061.2|1061|2827
1616768740000|2021-03-26 14:25:40|1061.4||1061.2||1061.4||1061.2||317
1616768770000|2021-03-26 14:26:10|1061.4|1060.8|1061.2|1061|1061.4|1061|1061|1060.8|4059
1616768780000|2021-03-26 14:26:20|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|8
1616768790000|2021-03-26 14:26:30||1061.4||1061.4||1061.4||1061.4|0
1616768800000|2021-03-26 14:26:40||1061.2||1061.2||1061.4||1061.2|408
1616768810000|2021-03-26 14:26:50|1061.4|1061|1061.6|1061.2|1061.6|1061.4|1061.4|1061|4
1616768820000|2021-03-26 14:27:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.4|2405
1616768830000|2021-03-26 14:27:10||1061.6||1061.6||1061.6||1061.6|4900
1616768840000|2021-03-26 14:27:20|1061.6|1061.4|1061.2|1060.8|1061.8|1061.4|1060.8|1060.4|51450
1616768850000|2021-03-26 14:27:30|1061.4|1061|1061.4|1061.2|1061.4|1061.2|1061.4|1061|0
1616768860000|2021-03-26 14:27:40|1061.6|1061|1061.2|1061|1061.6|1061|1061.2|1060.8|62
1616768880000|2021-03-26 14:28:00|1061.4|1061.2|1061.2|1061|1061.4|1061.2|1061.2|1061|2641
1616768890000|2021-03-26 14:28:10|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|850
1616768920000|2021-03-26 14:28:40|1061.6|1061.6|1062|1061.6|1062|1061.6|1061.6|1061.4|15358
1616768930000|2021-03-26 14:28:50||1061.8||1061.8||1061.8||1061.8|8523
1616768940000|2021-03-26 14:29:00|1062.2|1062|1062.2|1062|1062.4|1062|1062.2|1062|7575
1616768960000|2021-03-26 14:29:20|1062|1061.8|1061.8|1061.6|1062|1061.8|1061.8|1061.6|1284
1616768970000|2021-03-26 14:29:30|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|73
1616768980000|2021-03-26 14:29:40|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.6|1061.2|879
1616768990000|2021-03-26 14:29:50|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.2|2209
1616769000000|2021-03-26 14:30:00|1062.2|1061.8|1062.6|1062.4|1062.8|1062.6|1062|1061.8|28812
1616769010000|2021-03-26 14:30:10|1062.4|1062.2|1062|1061.6|1062.4|1062.2|1062|1061.6|2045
1616769020000|2021-03-26 14:30:20|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|500
1616769030000|2021-03-26 14:30:30|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|200
1616769040000|2021-03-26 14:30:40|1062|1061.2|1062|1061.8|1062|1061.8|1061.8|1061.2|7014
1616769050000|2021-03-26 14:30:50|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|10976
1616769060000|2021-03-26 14:31:00||1061.6||1061.6||1061.6||1061.6|881
1616769070000|2021-03-26 14:31:10|1062|1061.8|1062|1061.8|1062|1061.8|1061.8|1061.8|3868
1616769090000|2021-03-26 14:31:30|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.2|1061|9278
1616769100000|2021-03-26 14:31:40|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|10
1616769110000|2021-03-26 14:31:50|1061.8||1062||1062||1061.8||505
1616769150000|2021-03-26 14:32:30|1061.6|1061.4|1062|1061.6|1062|1061.6|1061.6|1061.4|2193
1616769170000|2021-03-26 14:32:50|1061.8||1062||1062||1061.8||74
1616769180000|2021-03-26 14:33:00|1062.2|1061.8|1062.2|1061.8|1062.6|1062.4|1062.2|1061.8|11865
1616769190000|2021-03-26 14:33:10|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.6|1061.4|4187
1616769200000|2021-03-26 14:33:20|1062|1061.8|1062|1061.8|1062|1061.8|1062|1061.8|1323
1616769210000|2021-03-26 14:33:30|1062.2||1062.2||1062.2||1062.2||20
1616769220000|2021-03-26 14:33:40|1062.4|1062|1062.4|1062|1062.4|1062|1062|1061.8|11000
1616769230000|2021-03-26 14:33:50||1062.2||1062||1062.2||1062|0
1616769240000|2021-03-26 14:34:00|1062.6|1062.2|1062.8|1062.6|1062.8|1062.6|1062.6|1062.2|3645
1616769250000|2021-03-26 14:34:10|1063|1062.4|1063.4|1063.2|1063.6|1063.4|1063|1062.4|12548
1616769260000|2021-03-26 14:34:20|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1062.8|276
1616769290000|2021-03-26 14:34:50|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|430
1616769310000|2021-03-26 14:35:10|1063.4|1063.2|1063.4|1063|1064|1063.6|1063.4|1063|7669
1616769320000|2021-03-26 14:35:20|1063.6|1063.2|1063.4|1062.8|1063.6|1063.2|1063|1062.8|47000
1616769330000|2021-03-26 14:35:30|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|558
1616769360000|2021-03-26 14:36:00|1063.2|1062.8|1063.4|1063|1063.4|1063|1063|1062.6|3109
1616769370000|2021-03-26 14:36:10|1063.2||1063.4||1063.4||1063.2||0
1616769380000|2021-03-26 14:36:20|1063.2|1062.8|1063.2|1063|1063.2|1063|1063|1062.8|867
1616769390000|2021-03-26 14:36:30|1063|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.6|82
1616769400000|2021-03-26 14:36:40|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|0
1616769410000|2021-03-26 14:36:50|||||||||200
1616769420000|2021-03-26 14:37:00|1063|1062.8|1063|1062.8|1063|1062.8|1063|1062.8|1263
1616769430000|2021-03-26 14:37:10|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|100
1616769440000|2021-03-26 14:37:20|1062.6|1062.2|1063|1062.6|1063|1062.6|1062.4|1062.2|3014
1616769450000|2021-03-26 14:37:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.2|973
1616769460000|2021-03-26 14:37:40||1062.6||1062.6||1062.6||1062.6|0
1616769470000|2021-03-26 14:37:50|1062.6|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.4|20
1616769480000|2021-03-26 14:38:00|1062.4|1062.2|1062|1061.8|1062.6|1062.2|1062|1061.8|5445
1616769490000|2021-03-26 14:38:10|1061.8|1061.6|1061.8|1061.2|1061.8|1061.6|1061.4|1061.2|6956
1616769510000|2021-03-26 14:38:30|1062|1061.4|1062.2|1061.8|1062.6|1062.2|1062|1061.4|1578
1616769520000|2021-03-26 14:38:40|1062.4|1062|1062.2|1061.8|1062.4|1062.2|1062.2|1061.8|500
1616769540000|2021-03-26 14:39:00||1062||1062||1062||1062|0
1616769560000|2021-03-26 14:39:20||1061.8||1061.8||1061.8||1061.8|0
1616769570000|2021-03-26 14:39:30|1062|1061.6|1061.6|1061.2|1062|1061.6|1061.4|1061.2|912
1616769580000|2021-03-26 14:39:40|1061.4|1061|1061.2|1061|1061.4|1061.2|1061.2|1061|0
1616769590000|2021-03-26 14:39:50|1061.4||1061.4||1061.4||1061.4||0
1616769600000|2021-03-26 14:40:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|634
1616769610000|2021-03-26 14:40:10|1061.4||1061.4||1061.4||1061.4||500
1616769620000|2021-03-26 14:40:20|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1060.8|1314
1616769630000|2021-03-26 14:40:30|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|592
1616769640000|2021-03-26 14:40:40|1061.8|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.6|1936
1616769650000|2021-03-26 14:40:50|1061.6|1061.2|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|5000
1616769660000|2021-03-26 14:41:00|1061.8|1061.4|1062.2|1061.8|1062.4|1062.2|1061.8|1061.4|1266
1616769680000|2021-03-26 14:41:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|3
1616769700000|2021-03-26 14:41:40|1062.8|1062.4|1063|1062.6|1063.2|1063|1062.8|1062.4|14861
1616769710000|2021-03-26 14:41:50|1063.2|1062.8|1062.8|1062.6|1063.2|1062.8|1062.8|1062.6|0
1616769720000|2021-03-26 14:42:00|1063||1063||1063||1063||1282
1616769730000|2021-03-26 14:42:10|1063.2|1062.8|1063.6|1063.2|1063.6|1063.2|1063.2|1062.8|533
1616769740000|2021-03-26 14:42:20|1063.4|1063|1063|1062.8|1063.4|1063|1063|1062.8|2639
1616769750000|2021-03-26 14:42:30||1062.6||1062.6||1062.6||1062.6|1255
1616769770000|2021-03-26 14:42:50|1062.8|1062.4|1063.2|1062.8|1063.2|1062.8|1062.6|1062.4|755
1616769790000|2021-03-26 14:43:10|1063|1062.6|1062.8|1062.4|1063|1062.6|1062.6|1062.4|1278
1616769810000|2021-03-26 14:43:30|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|0
1616769820000|2021-03-26 14:43:40|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|200
1616769830000|2021-03-26 14:43:50|1063|1062.8|1063|1062.6|1063.2|1062.8|1063|1062.6|190
1616769840000|2021-03-26 14:44:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|533
1616769850000|2021-03-26 14:44:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1616769860000|2021-03-26 14:44:20||1062.8||1062.8||1062.8||1062.8|0
1616769870000|2021-03-26 14:44:30|1063.2|1063|1063.2|1062.6|1063.2|1063|1063|1062.6|2400
1616769880000|2021-03-26 14:44:40|1063|1062.8|1063.8|1063.4|1063.8|1063.6|1063|1062.8|17244
1616769900000|2021-03-26 14:45:00|1063.6||1063.8||1063.8||1063.6||500
1616769910000|2021-03-26 14:45:10|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1958
1616769920000|2021-03-26 14:45:20|1064.4||1064||1064.4||1064||0
1616769930000|2021-03-26 14:45:30|1063.8|1063.6|1063.4|1063|1063.8|1063.6|1063.4|1063|1815
1616769940000|2021-03-26 14:45:40|1063.6|1063.2|1063.4|1063|1063.8|1063.4|1063.4|1063|3251
1616769960000|2021-03-26 14:46:00|1063.2|1062.8|1063|1062.6|1063.4|1063|1063|1062.6|1268
1616769970000|2021-03-26 14:46:10|1062.8|1062.4|1062.2|1061.8|1062.8|1062.4|1062|1061.8|2406
1616769980000|2021-03-26 14:46:20|1062|1061.6|1061.6|1061.2|1062.2|1061.6|1061.6|1061.2|0
1616769990000|2021-03-26 14:46:30|1061.4|1061|1061.4|1061|1061.4|1061.2|1061.4|1061|487
1616770000000|2021-03-26 14:46:40|1061.6|1061.2|1061.6|1061.4|1061.6|1061.4|1061.6|1061.2|0
1616770020000|2021-03-26 14:47:00|1061.4|1061.2|1061|1060.8|1061.4|1061.4|1061|1060.8|1117
1616770030000|2021-03-26 14:47:10|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.4|1160
1616770040000|2021-03-26 14:47:20|1060.8|1060.4|1060.6|1060.4|1060.8|1060.4|1060.4|1060.2|7541
1616770050000|2021-03-26 14:47:30||1060.2||1060.4||1060.4||1060.2|0
1616770070000|2021-03-26 14:47:50|1060.4|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060|7594
1616770080000|2021-03-26 14:48:00|1060.2|1060|1059.2|1059|1060.2|1060|1059.2|1059|8171
1616770090000|2021-03-26 14:48:10|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1058.6|1058|10071
1616770100000|2021-03-26 14:48:20|1059.4|1058.8|1059|1058.4|1059.4|1059|1059|1058.4|1308
1616770110000|2021-03-26 14:48:30|1058.8|1058.6|1058.6|1058.2|1058.8|1058.6|1058.6|1058.2|482
1616770120000|2021-03-26 14:48:40|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|0
1616770130000|2021-03-26 14:48:50|1058.6|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.2|0
1616770140000|2021-03-26 14:49:00|1059||1059||1059||1058.8||1190
1616770150000|2021-03-26 14:49:10|1058.8|1058.4|1058.2|1057.8|1058.8|1058.4|1058.2|1057.8|1655
1616770160000|2021-03-26 14:49:20||1057.6||1057.8||1057.8||1057.6|0
1616770170000|2021-03-26 14:49:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|1580
1616770180000|2021-03-26 14:49:40|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|0
1616770190000|2021-03-26 14:49:50|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1057.8|1938
1616770200000|2021-03-26 14:50:00|1058.2|1057.8|1057.6|1057.2|1058.2|1057.8|1057.2|1056.8|1986
1616770210000|2021-03-26 14:50:10|1057.8||1057.6||1057.8||1057.6||0
1616770220000|2021-03-26 14:50:20|1057.8|1057.4|1058|1057.6|1058.2|1057.6|1057.8|1057.4|13
1616770230000|2021-03-26 14:50:30|1057.8|1057.4|1057.6|1057.2|1057.8|1057.4|1057.6|1057.2|1500
1616770240000|2021-03-26 14:50:40||1057||1057.2||1057.2||1057|0
1616770250000|2021-03-26 14:50:50|1057.8|1057.4|1058.4|1058|1058.4|1058|1057.8|1057.4|2507
1616770260000|2021-03-26 14:51:00|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|1337
1616770280000|2021-03-26 14:51:20|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1616770290000|2021-03-26 14:51:30|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.2|1057.8|0
1616770300000|2021-03-26 14:51:40|1058.6|1058.2|1058.6|1058.2|1058.8|1058.4|1058.6|1058.2|1198
1616770310000|2021-03-26 14:51:50|1058.4||1058.4||1058.4||1058.4||0
1616770330000|2021-03-26 14:52:10|1058.6|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1058.4|6
1616770340000|2021-03-26 14:52:20|1058.4|1058.2|1058.4|1058|1058.4|1058.2|1058.4|1058|1734
1616770370000|2021-03-26 14:52:50|1058.6|1058.4|1058.8|1058.6|1058.8|1058.6|1058.6|1058.4|3597
1616770380000|2021-03-26 14:53:00|1059|1059|1059|1058.6|1059.2|1059|1058.6|1058.4|19366
1616770390000|2021-03-26 14:53:10|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|2205
1616770400000|2021-03-26 14:53:20|1059.4||1059.4||1059.4||1059.4||20
1616770410000|2021-03-26 14:53:30|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059|1058.8|1988
1616770420000|2021-03-26 14:53:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|1134
1616770430000|2021-03-26 14:53:50|1059.4||1059.2||1059.4||1059.2||0
1616770440000|2021-03-26 14:54:00|1059|1058.6|1058.4|1058|1059|1058.6|1058.4|1058|3785
1616770450000|2021-03-26 14:54:10|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.6|1057.4|2159
1616770460000|2021-03-26 14:54:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|500
1616770470000|2021-03-26 14:54:30|1057.2|1056.8|1056.8|1056.6|1057.2|1056.8|1056.8|1056.6|2000
1616770480000|2021-03-26 14:54:40|1057|1056.4|1056.6|1056.4|1057|1056.4|1056.4|1056.2|1705
1616770490000|2021-03-26 14:54:50|1056.8|1056.6|1057|1056.8|1057|1056.8|1056.6|1056.6|4451
1616770500000|2021-03-26 14:55:00|1056.8|1056.6|1056.6|1056.4|1057|1056.6|1056.6|1056.4|5949
1616770510000|2021-03-26 14:55:10|1056.8||1056.8||1056.8||1056.8||0
1616770530000|2021-03-26 14:55:30||1056.6||1056.4||1056.6||1056.4|510
1616770540000|2021-03-26 14:55:40||1056.6||1056.6||1056.6||1056.6|0
1616770550000|2021-03-26 14:55:50|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.8|1056.4|510
1616770560000|2021-03-26 14:56:00|1056.6|1056.2|1056.2|1056|1056.6|1056.2|1056.2|1056|1209
1616770580000|2021-03-26 14:56:20|1056.4|1055.8|1056|1055.6|1056.4|1055.8|1056|1055.4|523
1616770590000|2021-03-26 14:56:30|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|501
1616770600000|2021-03-26 14:56:40||1055.6||1055.6||1055.6||1055.6|0
1616770610000|2021-03-26 14:56:50|1056|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|566
1616770620000|2021-03-26 14:57:00|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|3029
1616770630000|2021-03-26 14:57:10|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.6|1055.2|230
1616770640000|2021-03-26 14:57:20|1055.2|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|64000
1616770650000|2021-03-26 14:57:30|1055.8|1055|1055.6|1055.2|1055.8|1055.2|1055.6|1055|0
1616770660000|2021-03-26 14:57:40||1055.4||1055.2||1055.4||1055|0
1616770670000|2021-03-26 14:57:50|1055.8|1055.4|1055.8|1055.2|1055.8|1055.6|1055.8|1055.2|1003
1616770680000|2021-03-26 14:58:00|1055.6|1055.6|1056|1055.8|1056|1055.8|1055.6|1055.6|1312
1616770690000|2021-03-26 14:58:10|1056.2|1055.6|1056.2|1056|1056.2|1056|1056|1055.6|816
1616770700000|2021-03-26 14:58:20|1056.4|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|1322
1616770710000|2021-03-26 14:58:30|1056.2|1055.8|1055.6|1055.2|1056.2|1055.8|1055.4|1055|600
1616770720000|2021-03-26 14:58:40|1055.8|1055.4|1055.6|1055.2|1056.2|1055.8|1055.4|1055|8224
1616770730000|2021-03-26 14:58:50|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.8|1055.4|484
1616770740000|2021-03-26 14:59:00|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|0
1616770750000|2021-03-26 14:59:10|1056.6|1056.2|1056.8|1056.4|1057|1056.4|1056.6|1056.2|1239
1616770760000|2021-03-26 14:59:20|1057||1057||1057||1057||0
1616770770000|2021-03-26 14:59:30|1056.8|1056.6|1057.2|1056.8|1057.4|1056.8|1056.8|1056.6|930
1616770780000|2021-03-26 14:59:40|1057.4||1057.4||1057.4||1057.4||481
1616770790000|2021-03-26 14:59:50|1057.2|1056.6|1057.2|1057|1057.2|1057|1056.6|1056.4|3093
1616770800000|2021-03-26 15:00:00|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|300
1616770810000|2021-03-26 15:00:10|1057.6|1057.4|1058.2|1057.6|1058.2|1057.8|1057.6|1057.4|2595
1616770820000|2021-03-26 15:00:20|1058.4|1057.8|1058.4|1058|1058.4|1058|1058.4|1057.8|654
1616770830000|2021-03-26 15:00:30|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|2248
1616770840000|2021-03-26 15:00:40|1058.2||1058||1058.2||1058||0
1616770850000|2021-03-26 15:00:50|1057.8|1057.2|1057.8|1057.6|1058|1057.6|1057.6|1057.2|6084
1616770860000|2021-03-26 15:01:00|1057.6|1057.4|1057.4|1056.8|1057.6|1057.4|1057.4|1056.8|567
1616770870000|2021-03-26 15:01:10|1057.6|1057|1057.4|1057.2|1057.6|1057.2|1057.4|1057|0
1616770880000|2021-03-26 15:01:20|1057.2|1057|1057.2|1057|1057.2|1057|1057.2|1057|500
1616770890000|2021-03-26 15:01:30|1057.4|1056.8|1056.8|1056.4|1057.4|1056.8|1056.8|1056.4|1815
1616770900000|2021-03-26 15:01:40|1056.6|1056.2|1057|1056.4|1057|1056.6|1056.6|1056.2|1999
1616770910000|2021-03-26 15:01:50|1056.8||1056.8||1056.8||1056.8||0
1616770920000|2021-03-26 15:02:00|1057|1056.6|1057|1056.6|1057|1056.8|1057|1056.6|438
1616770950000|2021-03-26 15:02:30|1056.8|1056.4|1056.6|1056.2|1056.8|1056.4|1056.6|1056.2|2602
1616770960000|2021-03-26 15:02:40|1056.4|1056|1056.2|1055.8|1056.4|1056|1056|1055.6|984
1616770970000|2021-03-26 15:02:50|1056.4|1056|1056.4|1056|1056.4|1056.2|1056.4|1056|1
1616770990000|2021-03-26 15:03:10|1056.6|1056.2|1057|1056.4|1057|1056.6|1056.6|1056.2|4363
1616771000000|2021-03-26 15:03:20|1056.8|1056.2|1056.4|1056|1056.8|1056.2|1056.4|1056|837
1616771010000|2021-03-26 15:03:30|1056.2||1056.4||1056.4||1056.2||0
1616771020000|2021-03-26 15:03:40|1056.2||1056.4||1056.4||1056.2||1388
1616771040000|2021-03-26 15:04:00|1056.6|1056.2|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|3243
1616771060000|2021-03-26 15:04:20|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|0
1616771070000|2021-03-26 15:04:30|1057||1057||1057||1057||0
1616771080000|2021-03-26 15:04:40|1057.2|1057|1057.2|1056.6|1057.4|1057|1057.2|1056.6|2805
1616771090000|2021-03-26 15:04:50|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|6025
1616771100000|2021-03-26 15:05:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|637
1616771110000|2021-03-26 15:05:10|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|7436
1616771120000|2021-03-26 15:05:20|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|19274
1616771130000|2021-03-26 15:05:30|1057|1056.6|1057|1056.4|1057|1056.6|1056.6|1056.2|993
1616771140000|2021-03-26 15:05:40|1056.8||1056.8||1056.8||1056.8||0
1616771150000|2021-03-26 15:05:50|1057|1056.6|1057.4|1057.2|1057.4|1057.2|1057|1056.4|9439
1616771160000|2021-03-26 15:06:00|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|1057.6|1057.4|5995
1616771170000|2021-03-26 15:06:10|1057.4|1057.2|1057.4|1057|1057.4|1057.2|1057|1056.8|5942
1616771190000|2021-03-26 15:06:30|1057.6|1057.2|1058|1057.8|1058|1057.8|1057.6|1057|4923
1616771200000|2021-03-26 15:06:40|1057.8|1057.6|1057.6|1057.2|1057.8|1057.6|1057.6|1057.2|753
1616771210000|2021-03-26 15:06:50|1057.8|1057.4|1057.8|1057.4|1058|1057.4|1057.8|1057.4|1518
1616771220000|2021-03-26 15:07:00||1057.6||1057.6||1057.6||1057.6|0
1616771240000|2021-03-26 15:07:20|1057.6|1057.4|1057.6|1057.2|1057.6|1057.4|1057.6|1057.2|12
1616771250000|2021-03-26 15:07:30|1057.8||1057.8||1057.8||1057.8||0
1616771260000|2021-03-26 15:07:40|1057.6||1057.6||1057.6||1057.6||0
1616771300000|2021-03-26 15:08:20|1057.4|1057|1057.2|1056.8|1057.4|1057|1057|1056.6|2844
1616771310000|2021-03-26 15:08:30||1057||1057||1057||1057|0
1616771340000|2021-03-26 15:09:00|1057|1056.8|1056.6|1056.2|1057.2|1056.8|1056.4|1056|2782
1616771350000|2021-03-26 15:09:10|1056.8|1056.4|1056.6|1056.4|1056.8|1056.6|1056.6|1056.4|3344
1616771360000|2021-03-26 15:09:20|1056.8||1056.8||1056.8||1056.6||1253
1616771370000|2021-03-26 15:09:30|1057|1056.6|1057.2|1056.8|1057.2|1056.8|1057|1056.6|429
1616771380000|2021-03-26 15:09:40|1057|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|454
1616771390000|2021-03-26 15:09:50|1056.4||1056.4||1056.4||1056.4||0
1616771400000|2021-03-26 15:10:00|1056.6||1056.6||1056.6||1056.6||0
1616771410000|2021-03-26 15:10:10|1056.4|1056|1055.8|1055.4|1056.4|1056|1055.6|1055.4|14183
1616771420000|2021-03-26 15:10:20|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.4|1055|0
1616771430000|2021-03-26 15:10:30||1055||1055||1055||1055|0
1616771440000|2021-03-26 15:10:40|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|0
1616771450000|2021-03-26 15:10:50|1055.4|1055|1055|1054.8|1055.4|1055|1055|1054.6|1883
1616771460000|2021-03-26 15:11:00|1054.8|1054.6|1055.4|1055|1055.4|1055.2|1054.8|1054.4|5686
1616771470000|2021-03-26 15:11:10||1054.8||1055||1055||1054.8|0
1616771480000|2021-03-26 15:11:20|1055.2|1054.8|1055.6|1055.4|1055.6|1055.4|1055.2|1054.8|11
1616771490000|2021-03-26 15:11:30|1055.8|1055.6|1055.4|1055.2|1055.8|1055.6|1055.4|1055.2|554
1616771500000|2021-03-26 15:11:40|1055.2|1055|1055.2|1055|1055.2|1055|1055.2|1055|0
1616771510000|2021-03-26 15:11:50|1055|1054.8|1055.4|1055|1055.4|1055|1054.8|1054.4|5096
1616771530000|2021-03-26 15:12:10|||||||||46
1616771540000|2021-03-26 15:12:20|1055.2|1054.8|1054.8|1054.4|1055.4|1055|1054.8|1054.4|11141
1616771550000|2021-03-26 15:12:30|1054.6|1054.2|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|500
1616771560000|2021-03-26 15:12:40|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.6|1054.4|0
1616771570000|2021-03-26 15:12:50|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.2|1054|5534
1616771580000|2021-03-26 15:13:00|1054.4||1054.4||1054.4||1054.4||253
1616771590000|2021-03-26 15:13:10|1054.6|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|17
1616771600000|2021-03-26 15:13:20|1054.8|1054.4|1055|1054.6|1055.2|1054.6|1054.6|1054.2|4394
1616771610000|2021-03-26 15:13:30|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|524
1616771620000|2021-03-26 15:13:40|1054.8|1054|1054.2|1053.8|1054.8|1054|1054.2|1053.8|2620
1616771630000|2021-03-26 15:13:50|1054|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.4|0
1616771700000|2021-03-26 15:15:00|1053.8|1053.4|1053.6|1053.4|1053.8|1053.4|1053|1052.8|68674
1616771730000|2021-03-26 15:15:30|1053.8|1053.6|1054|1053.6|1054.2|1053.6|1053.8|1053.6|1361
1616771750000|2021-03-26 15:15:50|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.6|1053.4|1983
1616771760000|2021-03-26 15:16:00|1053.8||1053.8||1053.8||1053.8||0
1616771770000|2021-03-26 15:16:10|1054|1053.6|1054|1053.6|1054.2|1053.6|1054|1053.6|390
1616771790000|2021-03-26 15:16:30|1054.2|1053.8|1054.4|1054|1054.4|1054|1054.2|1053.8|0
1616771800000|2021-03-26 15:16:40|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|1192
1616771810000|2021-03-26 15:16:50|1054.8||1054.8||1054.8||1054.6||0
1616771820000|2021-03-26 15:17:00|1054.6|1054|1054.4|1054|1054.6|1054|1054.4|1054|1316
1616771860000|2021-03-26 15:17:40|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|2493
1616771880000|2021-03-26 15:18:00||1054||1054||1054.2||1054|2700
1616771890000|2021-03-26 15:18:10|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|1054.2|1053.8|466
1616771900000|2021-03-26 15:18:20||1053.6||1053.6||1053.6||1053.6|0
1616771910000|2021-03-26 15:18:30|1054|1053.4|1053.4|1053.2|1054|1053.4|1053.4|1053.2|9833
1616771920000|2021-03-26 15:18:40|1053.6|1053|1053.6|1053.2|1053.6|1053.4|1053.6|1053|508
1616771930000|2021-03-26 15:18:50|1053.8|1053.4|1054|1053.8|1054|1053.8|1053.8|1053.4|491
1616771940000|2021-03-26 15:19:00|1054.2|1054|1054|1053.8|1054.4|1054.2|1054|1053.8|9340
1616771950000|2021-03-26 15:19:10|1054.2||1054.2||1054.2||1054.2||0
1616771960000|2021-03-26 15:19:20|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|0
1616771980000|2021-03-26 15:19:40|1054.2|1054.2|1054.8|1054.4|1054.8|1054.4|1054.2|1054.2|421
1616771990000|2021-03-26 15:19:50|1054.6||1054.6||1054.8||1054.6||0
1616772000000|2021-03-26 15:20:00|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054.4|1054|855
1616772010000|2021-03-26 15:20:10|1054.6||1054.6||1054.6||1054.6||0
1616772020000|2021-03-26 15:20:20|1054.4||1054.6||1054.6||1054.4||0
1616772030000|2021-03-26 15:20:30|1054.4|1054|1054.2|1053.8|1054.4|1054.2|1054.2|1053.8|1449
1616772040000|2021-03-26 15:20:40|1054.4|1054|1054.4|1053.8|1054.4|1054|1054.2|1053.8|0
1616772050000|2021-03-26 15:20:50|1054.2|1054|1054.8|1054.2|1054.8|1054.4|1054.2|1053.8|9868
1616772060000|2021-03-26 15:21:00||1054.4||1054.2||1054.4||1054.2|0
1616772070000|2021-03-26 15:21:10|1054.6|1054.4|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|1835
1616772080000|2021-03-26 15:21:20|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1054.4|1054.2|1397
1616772090000|2021-03-26 15:21:30|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1054|3090
1616772100000|2021-03-26 15:21:40|1054.6|1054.2|1054.4|1054|1054.6|1054.4|1054.4|1054|540
1616772110000|2021-03-26 15:21:50|1054.6|1054.2|1055.4|1054.8|1055.4|1055|1054.6|1054.2|7357
1616772120000|2021-03-26 15:22:00|1055.2|1054.6|1054.8|1054.4|1055.2|1054.8|1054.8|1054.4|500
1616772130000|2021-03-26 15:22:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1000
1616772140000|2021-03-26 15:22:20|1054.6|1054.2|1054.2|1053.8|1054.6|1054.2|1054|1053.8|3400
1616772150000|2021-03-26 15:22:30|1054.4|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|5
1616772160000|2021-03-26 15:22:40|1054.6|1054.4|1054.8|1054.4|1055|1054.4|1054.6|1054.4|6268
1616772180000|2021-03-26 15:23:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1616772190000|2021-03-26 15:23:10|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.4|2820
1616772200000|2021-03-26 15:23:20|1054.8|1054.4|1054.8|1054.4|1055|1054.8|1054.8|1054.4|776
1616772210000|2021-03-26 15:23:30|1054.6|1054.2|1054.8|1054.4|1055|1054.4|1054.6|1054.2|816
1616772220000|2021-03-26 15:23:40|1055||1054.8||1055||1054.8||0
1616772240000|2021-03-26 15:24:00|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.4|1054|1244
1616772250000|2021-03-26 15:24:10|1054.4|1054|1054.4|1054|1054.4|1054|1054.2|1053.8|1083
1616772260000|2021-03-26 15:24:20|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.4|1054.2|3
1616772270000|2021-03-26 15:24:30|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|0
1616772280000|2021-03-26 15:24:40|1054.6|1054|1054.6|1054.2|1054.6|1054.2|1054.4|1054|0
1616772290000|2021-03-26 15:24:50|1054.4|1054|1054.6|1054.2|1054.8|1054.4|1054.4|1054|15612
1616772300000|2021-03-26 15:25:00|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.6|1054.4|1049
1616772310000|2021-03-26 15:25:10|1055||1055.2||1055.2||1055||1221
1616772320000|2021-03-26 15:25:20|1055.4|1055|1055.6|1055.4|1055.8|1055.4|1055.2|1055|18486
1616772330000|2021-03-26 15:25:30|1055.4|1055.2|1055.6|1055.2|1055.6|1055.2|1055.4|1055.2|1731
1616772340000|2021-03-26 15:25:40|1055.2|1055|1055.2|1054.8|1055.2|1055|1054.8|1054.6|17046
1616772350000|2021-03-26 15:25:50|1055|1054|1054.8|1054.4|1055.2|1054.6|1054.2|1054|67106
1616772370000|2021-03-26 15:26:10|1055||1054.8||1055||1054.8||0
1616772380000|2021-03-26 15:26:20|1055|1054.6|1055|1054.4|1055|1054.8|1055|1054.4|1173
1616772390000|2021-03-26 15:26:30|1054.8|1054.2|1054|1053.4|1054.8|1054.2|1053.8|1053.4|5087
1616772400000|2021-03-26 15:26:40|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.4|1371
1616772410000|2021-03-26 15:26:50|1053.8|1053.8|1054|1053.8|1054|1053.8|1053.8|1053.6|557
1616772420000|2021-03-26 15:27:00|1054.2|1054|1054.4|1054.2|1054.4|1054.2|1054.2|1054|2751
1616772440000|2021-03-26 15:27:20|1054.2|1054|1054.8|1054.6|1055|1054.6|1054.2|1054|9597
1616772450000|2021-03-26 15:27:30|1054.6|1054.4|1055.2|1054.6|1055.2|1054.8|1054.6|1054.2|1335
1616772460000|2021-03-26 15:27:40|1055|1054.8|1055.6|1055.2|1055.6|1055.2|1055|1054.8|2763
1616772470000|2021-03-26 15:27:50|1055.8|1055.4|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|1160
1616772480000|2021-03-26 15:28:00|1056||1056||1056||1056||0
1616772500000|2021-03-26 15:28:20|1055.8||1056||1056||1055.8||0
1616772510000|2021-03-26 15:28:30|1055.8|1055.4|1055.4|1055|1055.8|1055.6|1055.2|1054.8|2852
1616772520000|2021-03-26 15:28:40||1054.8||1055||1055||1054.8|0
1616772530000|2021-03-26 15:28:50|1055.6|1055.2|1055.6|1055.4|1055.6|1055.4|1055.6|1055.2|3968
1616772540000|2021-03-26 15:29:00|1055.8|1055.2|1056|1055.6|1056|1055.6|1055.8|1055.2|2831
1616772560000|2021-03-26 15:29:20|1055.8|1055.4|1056.2|1055.6|1056.2|1055.8|1055.6|1055.2|4906
1616772570000|2021-03-26 15:29:30||1055.8||1055.8||1056||1055.6|0
1616772580000|2021-03-26 15:29:40|1056|1055.6|1056|1055.8|1056|1055.8|1056|1055.6|716
1616772590000|2021-03-26 15:29:50|1056.2|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1056|2050
1616772600000|2021-03-26 15:30:00|1056.4|1056|1056.4|1056|1056.4|1056|1056.2|1055.8|406
1616772610000|2021-03-26 15:30:10|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1616772620000|2021-03-26 15:30:20||1056.4||1056.2||1056.4||1056.2|0
1616772630000|2021-03-26 15:30:30|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1055.8|877
1616772640000|2021-03-26 15:30:40|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1055.8|1055.4|2117
1616772650000|2021-03-26 15:30:50|1055.8||1055.8||1055.8||1055.8||0
1616772660000|2021-03-26 15:31:00|1056|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.8|8
1616772670000|2021-03-26 15:31:10||1055.6||1055.6||1055.6||1055.6|0
1616772680000|2021-03-26 15:31:20|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1055.8|1055.4|8575
1616772690000|2021-03-26 15:31:30|1056|1055.6|1055.8|1055.4|1056|1055.6|1055.8|1055.4|988
1616772700000|2021-03-26 15:31:40|1056||1056||1056||1055.8||0
1616772710000|2021-03-26 15:31:50|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|1055.8|1055.6|0
1616772760000|2021-03-26 15:32:40|1056|1055.8|1056.4|1056|1056.4|1056|1056|1055.8|462
1616772770000|2021-03-26 15:32:50|1056.2|1056.2|1056.6|1056.2|1056.6|1056.2|1056.2|1056.2|0
1616772780000|2021-03-26 15:33:00|1056.8|1056.4|1056.6|1056.4|1056.8|1056.4|1056.6|1056.4|1663
1616772790000|2021-03-26 15:33:10|1056.8|1056.6|1057|1056.6|1057.2|1056.6|1056.8|1056.6|0
1616772800000|2021-03-26 15:33:20|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1616772810000|2021-03-26 15:33:30|1056.8|1056.6|1057.2|1056.8|1057.2|1056.8|1056.8|1056.6|15000
1616772820000|2021-03-26 15:33:40|1057|1056.6|1057|1056.4|1057|1056.6|1056.8|1056.4|923
1616772830000|2021-03-26 15:33:50|1056.8||1056.8||1056.8||1056.8||3000
1616772840000|2021-03-26 15:34:00||1056.6||1056.6||1056.6||1056.6|0
1616772860000|2021-03-26 15:34:20|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|7
1616772880000|2021-03-26 15:34:40|1057||1056.8||1057||1056.8||0
1616772930000|2021-03-26 15:35:30|1057|1056.6|1057.6|1057.4|1057.6|1057.4|1056.8|1056.6|7274
1616772940000|2021-03-26 15:35:40|1057.4|1057.2|1057.6|1057|1057.6|1057.2|1057.4|1057|460
1616772960000|2021-03-26 15:36:00|1057.4|1057.2|1057.2|1056.6|1057.4|1057.2|1057.2|1056.6|4546
1616772970000|2021-03-26 15:36:10|1057|1056.4|1056.8|1056.4|1057|1056.6|1056.8|1056.4|228
1616772980000|2021-03-26 15:36:20|1057||1057||1057||1057||0
1616772990000|2021-03-26 15:36:30|1056.8||1056.8||1056.8||1056.8||550
1616773010000|2021-03-26 15:36:50|1057||1056.8||1057||1056.8||0
1616773020000|2021-03-26 15:37:00|1057|1056.6|1056.8|1056.4|1057|1056.6|1056.8|1056.4|0
1616773030000|2021-03-26 15:37:10|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056.2|3178
1616773040000|2021-03-26 15:37:20|1056.8||1056.4||1056.8||1056.4||0
1616773060000|2021-03-26 15:37:40|1056.2|1056|1056.2|1056|1056.2|1056|1056.2|1056|513
1616773070000|2021-03-26 15:37:50|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|807
1616773100000|2021-03-26 15:38:20|1056.2|1055.8|1055.6|1055.4|1056.2|1055.8|1055.4|1055|3075
1616773110000|2021-03-26 15:38:30|1055.8||1055.8||1055.8||1055.8||500
1616773160000|2021-03-26 15:39:20|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|2268
1616773180000|2021-03-26 15:39:40|1055.2|1054.8|1055.4|1055.2|1055.4|1055.2|1055.2|1054.8|206
1616773190000|2021-03-26 15:39:50||1055||1055||1055||1055|0
1616773200000|2021-03-26 15:40:00|1055.6|1055.2|1055.8|1055.4|1055.8|1055.6|1055.6|1055.2|1806
1616773210000|2021-03-26 15:40:10||1055.2||1055.4||1055.4||1055.2|0
1616773230000|2021-03-26 15:40:30|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|61
1616773240000|2021-03-26 15:40:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055|1054.8|316
1616773250000|2021-03-26 15:40:50|1055.4|1055|1055.8|1055.4|1056|1055.6|1055.4|1055|6245
1616773280000|2021-03-26 15:41:20|1056|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.4|1277
1616773290000|2021-03-26 15:41:30|1055.8|1055.4|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|0
1616773300000|2021-03-26 15:41:40|1055.8||1055.6||1055.8||1055.6||0
1616773310000|2021-03-26 15:41:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|0
1616773360000|2021-03-26 15:42:40|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|1711
1616773370000|2021-03-26 15:42:50|1055.8|1055.2|1055.6|1055|1055.8|1055.4|1055.6|1055|316
1616773380000|2021-03-26 15:43:00|1055.4||1055.4||1055.4||1055.4||0
1616773390000|2021-03-26 15:43:10|1055.6|1055.2|1055.4|1055.2|1055.6|1055.2|1055.4|1055.2|0
1616773410000|2021-03-26 15:43:30|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|1055.6|1055.4|12
1616773420000|2021-03-26 15:43:40||1055.2||1055.4||1055.4||1055.2|0
1616773450000|2021-03-26 15:44:10|1055.8|1055.2|1055.6|1055.2|1055.8|1055.6|1055.6|1055.2|3033
1616773460000|2021-03-26 15:44:20|1055.4||1055.4||1055.4||1055.4||0
1616773470000|2021-03-26 15:44:30|1055.2|1055|1055.4|1055|1055.4|1055|1055.2|1055|2627
1616773500000|2021-03-26 15:45:00|1055.2|1054.8|1055|1054.8|1055.2|1054.8|1055|1054.8|897
1616773510000|2021-03-26 15:45:10|1055.2|1055|1055.4|1055|1055.6|1055.2|1055|1054.8|499
1616773550000|2021-03-26 15:45:50|1055.2|1054.8|1055.4|1055|1055.4|1055|1055.2|1054.8|0
1616773570000|2021-03-26 15:46:10|1055.2||1055.4||1055.4||1055.2||0
1616773580000|2021-03-26 15:46:20|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|7663
1616773590000|2021-03-26 15:46:30|1055|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.4|2364
1616773630000|2021-03-26 15:47:10|1055.2|1054.8|1054.6|1054.2|1055.2|1054.8|1054.4|1054.2|7176
1616773640000|2021-03-26 15:47:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|1608
1616773650000|2021-03-26 15:47:30||1054.4||1054.4||1054.4||1054.4|0
1616773680000|2021-03-26 15:48:00|1055|1054.6|1055|1054.8|1055|1054.8|1055|1054.6|1438
1616773690000|2021-03-26 15:48:10|1054.8|1054.6|1055|1054.6|1055|1054.6|1054.8|1054.6|1964
1616773700000|2021-03-26 15:48:20|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|0
1616773730000|2021-03-26 15:48:50|1054.8||1054.8||1054.8||1054.8||0
1616773740000|2021-03-26 15:49:00||1054.6||1054.6||1054.6||1054.6|0
1616773750000|2021-03-26 15:49:10|1055||1055||1055||1055||0
1616773760000|2021-03-26 15:49:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|668
1616773770000|2021-03-26 15:49:30|1055||1054.8||1055||1054.8||0
1616773780000|2021-03-26 15:49:40|1054.2|1054|1054.8|1054.4|1054.8|1054.4|1054.2|1054|24125
1616773800000|2021-03-26 15:50:00|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|2021
1616773810000|2021-03-26 15:50:10|1054.6|1054.2|1054.6|1054.2|1054.6|1054.2|1054.6|1054|0
1616773820000|2021-03-26 15:50:20|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.4|2530
1616773830000|2021-03-26 15:50:30||1054.4||1054.6||1054.6||1054.4|0
1616773840000|2021-03-26 15:50:40|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|418
1616773860000|2021-03-26 15:51:00|1054.4|1054|1054.2|1054|1054.4|1054|1054.2|1054|0
1616773870000|2021-03-26 15:51:10||1053.8||1053.8||1053.8||1053.8|1860
1616773890000|2021-03-26 15:51:30|1054|1053.6|1054.2|1053.6|1054.2|1053.8|1053.8|1053.6|1416
1616773910000|2021-03-26 15:51:50||1053.8||1054||1054||1053.8|0
1616773920000|2021-03-26 15:52:00|1054.4||1054.2||1054.4||1054.2||1448
1616773930000|2021-03-26 15:52:10||1053.8||1054||1054||1053.8|0
1616773950000|2021-03-26 15:52:30|1054|1053.8|1054|1053.6|1054.2|1053.8|1054|1053.6|562
1616773960000|2021-03-26 15:52:40|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.2|1053|6353
1616773970000|2021-03-26 15:52:50|1053.2||1053.2||1053.2||1053.2||0
1616773980000|2021-03-26 15:53:00|1053.4|1053.2|1053.6|1053.2|1053.6|1053.4|1053.2|1053|3918
1616773990000|2021-03-26 15:53:10|1053.4||1053.4||1053.6||1053.4||1328
1616774000000|2021-03-26 15:53:20|1053.6||1053.4||1053.6||1053.4||4
1616774010000|2021-03-26 15:53:30|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|3278
1616774020000|2021-03-26 15:53:40|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|101
1616774030000|2021-03-26 15:53:50|1052.8||1052.8||1053||1052.8||320
1616774050000|2021-03-26 15:54:10|1053|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.8|206
1616774060000|2021-03-26 15:54:20|1053||1053||1053||1053||0
1616774100000|2021-03-26 15:55:00|1053.2||1053.2||1053.2||1053.2||13
1616774110000|2021-03-26 15:55:10|1053||1053.2||1053.2||1053||4
1616774120000|2021-03-26 15:55:20|1053||1053.2||1053.2||1053||3
1616774130000|2021-03-26 15:55:30|1053||1053.2||1053.2||1053||0
1616774140000|2021-03-26 15:55:40|1053.4|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|2787
1616774150000|2021-03-26 15:55:50|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|9221
1616774160000|2021-03-26 15:56:00|1053.4|1053|1053.2|1052.8|1053.6|1053|1053.2|1052.8|2835
1616774170000|2021-03-26 15:56:10|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1616774190000|2021-03-26 15:56:30|1053.2||1053.4||1053.4||1053.2||400
1616774220000|2021-03-26 15:57:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1616774240000|2021-03-26 15:57:20|||||||||100
1616774250000|2021-03-26 15:57:30|1053|1053|1052.8|1052.4|1053|1053|1052.6|1052.4|4478
1616774260000|2021-03-26 15:57:40||1052.2||1052.2||1052.2||1052.2|0
1616774270000|2021-03-26 15:57:50||1052.4||1052.4||1052.4||1052.4|0
1616774280000|2021-03-26 15:58:00|1053|1052.6|1053|1052.6|1053.2|1053|1052.8|1052.6|9459
1616774290000|2021-03-26 15:58:10|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|0
1616774300000|2021-03-26 15:58:20|||||||||500
1616774310000|2021-03-26 15:58:30|1053||1053||1053||1053||0
1616774320000|2021-03-26 15:58:40|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|6735
1616774330000|2021-03-26 15:58:50||1052.6||1052.6||1052.6||1052.6|0
1616774340000|2021-03-26 15:59:00||1052.4||1052.4||1052.4||1052.4|0
1616774370000|2021-03-26 15:59:30||1052.6||1052.4||1052.6||1052.4|0
1616774380000|2021-03-26 15:59:40||1052.6||1052.6||1052.6||1052.6|0
1616774390000|2021-03-26 15:59:50|1052.6|1052.4|1052.4|1052|1052.8|1052.6|1052.4|1052|4404
1616774400000|2021-03-26 16:00:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|11235
1616774410000|2021-03-26 16:00:10|1052.4||1052.4||1052.4||1052.4||0
1616774420000|2021-03-26 16:00:20|1052.6|1052|1052.2|1052|1052.6|1052|1052.2|1052|1271
1616774430000|2021-03-26 16:00:30|1052.4||1052.4||1052.4||1052.4||2125
1616774440000|2021-03-26 16:00:40|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|2850
1616774450000|2021-03-26 16:00:50|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|308
1616774460000|2021-03-26 16:01:00|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|306
1616774480000|2021-03-26 16:01:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1055
1616774490000|2021-03-26 16:01:30|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1616774500000|2021-03-26 16:01:40|1052.6|1052.2|1052.6|1052.4|1052.6|1052.4|1052.6|1052.2|2201
1616774510000|2021-03-26 16:01:50||1052.2||1052.4||1052.4||1052.2|787
1616774520000|2021-03-26 16:02:00|1052.8||1052.8||1052.8||1052.6||736
1616774530000|2021-03-26 16:02:10|1052.6|1052.6|1052.8|1052.4|1052.8|1052.6|1052.6|1052.4|2717
1616774540000|2021-03-26 16:02:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1616774550000|2021-03-26 16:02:30|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|511
1616774560000|2021-03-26 16:02:40|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|2902
1616774570000|2021-03-26 16:02:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|5098
1616774580000|2021-03-26 16:03:00||1052.6||1052.6||1052.6||1052.6|0
1616774590000|2021-03-26 16:03:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|567
1616774600000|2021-03-26 16:03:20|1053|1052.6|1052.8|1052.4|1053|1052.8|1052.8|1052.4|5851
1616774610000|2021-03-26 16:03:30|1052.6|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1616774620000|2021-03-26 16:03:40|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|1013
1616774640000|2021-03-26 16:04:00||1052||1052||1052||1052|0
1616774660000|2021-03-26 16:04:20|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|418
1616774670000|2021-03-26 16:04:30|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1051.8|1051.4|0
1616774700000|2021-03-26 16:05:00|1052||1051.8||1052||1051.8||476
1616774710000|2021-03-26 16:05:10|1051.6|1051.4|1051.8|1051.6|1051.8|1051.6|1051.6|1051.4|1588
1616774720000|2021-03-26 16:05:20|1051.6|1051.4|1051.4|1051.2|1051.6|1051.4|1051.2|1051|7255
1616774730000|2021-03-26 16:05:30|1051.2|1051|1051.2|1050.8|1051.2|1051|1051.2|1050.8|454
1616774740000|2021-03-26 16:05:40|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616774750000|2021-03-26 16:05:50|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|0
1616774770000|2021-03-26 16:06:10|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2383
1616774780000|2021-03-26 16:06:20|1051.4|1051|1051.2|1050.8|1051.4|1051.2|1051.2|1050.8|1463
1616774790000|2021-03-26 16:06:30|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1616774800000|2021-03-26 16:06:40|1051.6|1051.2|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|8772
1616774820000|2021-03-26 16:07:00|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|2757
1616774830000|2021-03-26 16:07:10|1051.2||1051.4||1051.4||1051.2||0
1616774840000|2021-03-26 16:07:20|1051.2||1051.4||1051.4||1051.2||0
1616774850000|2021-03-26 16:07:30|1050.8|1050.6|1051|1050.6|1051.2|1050.8|1050.8|1050.4|10500
1616774860000|2021-03-26 16:07:40|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|1944
1616774880000|2021-03-26 16:08:00|1051|1050.8|1050.8|1050.4|1051.2|1051|1050.8|1050.4|9008
1616774890000|2021-03-26 16:08:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.2|465
1616774900000|2021-03-26 16:08:20|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|0
1616774910000|2021-03-26 16:08:30|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|1319
1616774920000|2021-03-26 16:08:40|1051.2||1051||1051.2||1051||0
1616774930000|2021-03-26 16:08:50|1051.2|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|5879
1616774940000|2021-03-26 16:09:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1616774950000|2021-03-26 16:09:10|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.6|1051.4|3078
1616774960000|2021-03-26 16:09:20|1052|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|0
1616774970000|2021-03-26 16:09:30|1051.8||1051.8||1051.8||1051.8||45
1616774990000|2021-03-26 16:09:50|1052||1052||1052||1052||0
1616775000000|2021-03-26 16:10:00||1051.8||1051.8||1051.8||1051.8|600
1616775040000|2021-03-26 16:10:40|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1051.8|768
1616775060000|2021-03-26 16:11:00|1052.2|1051.8|1052|1051.6|1052.2|1051.8|1051.8|1051.6|2118
1616775070000|2021-03-26 16:11:10|1052.2|1051.8|1052|1051.8|1052.2|1051.8|1052|1051.6|2661
1616775080000|2021-03-26 16:11:20|1052.2||1052.2||1052.4||1052.2||0
1616775090000|2021-03-26 16:11:30|1052.4||1052.2||1052.4||1052||0
1616775110000|2021-03-26 16:11:50|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.8|1051.6|1311
1616775120000|2021-03-26 16:12:00|1052.2||1052.2||1052.2||1052||0
1616775130000|2021-03-26 16:12:10|1052||1052.2||1052.2||1052||0
1616775140000|2021-03-26 16:12:20|1052||1052||1052||1051.8||3
1616775150000|2021-03-26 16:12:30|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|0
1616775160000|2021-03-26 16:12:40|1052||1052.2||1052.2||1052||0
1616775170000|2021-03-26 16:12:50|1052||1052.2||1052.2||1052||0
1616775180000|2021-03-26 16:13:00|1052||1052||1052||1052||0
1616775200000|2021-03-26 16:13:20|1052.2|1052|1052.2|1051.8|1052.2|1052|1052.2|1051.8|503
1616775210000|2021-03-26 16:13:30|1052||1052.2||1052.2||1052||0
1616775220000|2021-03-26 16:13:40|1052.4|1052|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1616775230000|2021-03-26 16:13:50|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|0
1616775240000|2021-03-26 16:14:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052.2|1294
1616775280000|2021-03-26 16:14:40|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|667
1616775290000|2021-03-26 16:14:50|1053||1053||1053||1053||0
1616775300000|2021-03-26 16:15:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1616775310000|2021-03-26 16:15:10|1052.8|1052.4|1053|1052.4|1053|1052.6|1052.8|1052.2|727
1616775320000|2021-03-26 16:15:20|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|0
1616775330000|2021-03-26 16:15:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052|0
1616775340000|2021-03-26 16:15:40|1052.6|1052.4|1053|1052.6|1053|1052.6|1052.6|1052.4|0
1616775350000|2021-03-26 16:15:50|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|560
1616775370000|2021-03-26 16:16:10|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1616775390000|2021-03-26 16:16:30|1053|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|0
1616775400000|2021-03-26 16:16:40|1053.2|1052.4|1052.8|1052.2|1053.2|1052.6|1052.6|1052|904
1616775410000|2021-03-26 16:16:50|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|0
1616775420000|2021-03-26 16:17:00|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.2|0
1616775430000|2021-03-26 16:17:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1616775440000|2021-03-26 16:17:20|1052.8|1052|1052.8|1052.4|1052.8|1052.4|1052.8|1052|0
1616775450000|2021-03-26 16:17:30|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.6|1052|0
1616775460000|2021-03-26 16:17:40|1052.8|1052.2|1052|1051.2|1052.8|1052.2|1052|1051.2|436
1616775470000|2021-03-26 16:17:50|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.8|1051.4|0
1616775480000|2021-03-26 16:18:00|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|3
1616775490000|2021-03-26 16:18:10|1052.8|1052|1052.6|1052|1052.8|1052|1052.4|1052|0
1616775500000|2021-03-26 16:18:20|1052.4|1052.2|1052.4|1052|1052.4|1052.2|1052.4|1052|0
1616775510000|2021-03-26 16:18:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1616775530000|2021-03-26 16:18:50|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|0
1616775540000|2021-03-26 16:19:00|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|0
1616775550000|2021-03-26 16:19:10|1052.6|1051.8|1052.6|1052|1052.6|1052|1052.6|1051.8|0
1616775560000|2021-03-26 16:19:20|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.2|1051.8|0
1616775570000|2021-03-26 16:19:30|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1616775580000|2021-03-26 16:19:40|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|1
1616775590000|2021-03-26 16:19:50|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.6|1052|0
1616775600000|2021-03-26 16:20:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1616775610000|2021-03-26 16:20:10|1052.6|1052|1052.6|1052|1052.8|1052.2|1052.4|1051.8|485
1616775620000|2021-03-26 16:20:20||1051.8||1052||1052||1051.8|0
1616775630000|2021-03-26 16:20:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|1673
1616775660000|2021-03-26 16:21:00|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|0
1616775670000|2021-03-26 16:21:10|1052.2|1051.8|1052.6|1052|1052.6|1052|1052.2|1051.8|3659
1616775690000|2021-03-26 16:21:30|1052.8|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|3652
1616775710000|2021-03-26 16:21:50||1052.2||1052.4||1052.4||1052.2|0
1616775720000|2021-03-26 16:22:00|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|0
1616775770000|2021-03-26 16:22:50|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1616775780000|2021-03-26 16:23:00|1053|1052.4|1052.6|1052.2|1053|1052.4|1052.6|1052.2|0
1616775790000|2021-03-26 16:23:10|1052.8|1052.4|1052.6|1052|1052.8|1052.4|1052.6|1052|787
1616775800000|2021-03-26 16:23:20|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1616775810000|2021-03-26 16:23:30|1052.8|1052|1052.6|1052|1052.8|1052.2|1052.6|1052|0
1616775820000|2021-03-26 16:23:40|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|1759
1616775830000|2021-03-26 16:23:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052|0
1616775840000|2021-03-26 16:24:00|1052.4|1052|1052.4|1052|1052.6|1052.2|1052.4|1052|0
1616775850000|2021-03-26 16:24:10||1051.8||1052||1052||1051.8|0
1616775860000|2021-03-26 16:24:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1616775870000|2021-03-26 16:24:30|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|7035
1616775880000|2021-03-26 16:24:40|1052.6|1052.2|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|0
1616775890000|2021-03-26 16:24:50|1052.4|1051.8|1052.6|1052|1052.6|1052.2|1052.4|1051.8|0
1616775900000|2021-03-26 16:25:00|1052.4|1052.2|1052.6|1052.2|1052.6|1052.2|1052.4|1052|0
1616775910000|2021-03-26 16:25:10|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|243
1616775920000|2021-03-26 16:25:20|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|1745
1616775940000|2021-03-26 16:25:40|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.2|317
1616775960000|2021-03-26 16:26:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053|1052.6|442
1616775970000|2021-03-26 16:26:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|605
1616775980000|2021-03-26 16:26:20|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|0
1616775990000|2021-03-26 16:26:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.4|1052.8|374
1616776000000|2021-03-26 16:26:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|7211
1616776010000|2021-03-26 16:26:50|1053.2|1052.6|1053|1052.6|1053.4|1052.8|1053|1052.6|0
1616776020000|2021-03-26 16:27:00|1053.2|1052.8|1053.2|1052.8|1053.6|1053|1053.2|1052.8|0
1616776040000|2021-03-26 16:27:20|1053.4|1053|1053.8|1053.2|1054|1053.4|1053.2|1052.8|3100
1616776050000|2021-03-26 16:27:30|1053.6|1053|1053.6|1053.2|1053.8|1053.4|1053.6|1053|1900
1616776060000|2021-03-26 16:27:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1616776070000|2021-03-26 16:27:50|1053.8|1053.6|1054|1053.6|1054|1053.6|1053.8|1053.6|0
1616776080000|2021-03-26 16:28:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1052.8|13
1616776110000|2021-03-26 16:28:30|1053.4|1053|1053.6|1053.2|1053.6|1053.2|1053.4|1053|0
1616776120000|2021-03-26 16:28:40|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|11
1616776130000|2021-03-26 16:28:50|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1053|1052.4|500
1616776140000|2021-03-26 16:29:00|1053.2|1052.6|1053.6|1053.2|1053.6|1053.2|1052.8|1052.4|5386
1616776150000|2021-03-26 16:29:10|1053.4|1053|1053.6|1052.8|1053.6|1053|1053.4|1052.8|0
1616776160000|2021-03-26 16:29:20|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|133
1616776170000|2021-03-26 16:29:30|1053.2|1052.6|1053.6|1053|1053.6|1053|1053|1052.6|6
1616776180000|2021-03-26 16:29:40|1053.4|1052.8|1052.6|1052|1053.4|1053|1052.6|1052|2446
1616776190000|2021-03-26 16:29:50|1052.8|1052.2|1053.2|1052.6|1053.2|1052.6|1052.6|1052|1268
1617001330000|2021-03-29 07:02:10|1034|1033.6|1033|1032.4|1034.6|1033.8|1032.2|1031.2|411738
1617001340000|2021-03-29 07:02:20|1033.2|1032.6|1032.6|1031.8|1034.6|1033.8|1032.6|1031.8|10688
1617001350000|2021-03-29 07:02:30|1033|1032|1033.2|1032.4|1034|1033.2|1033|1032|22257
1617001360000|2021-03-29 07:02:40|1033.4|1032.6|1034.4|1033.6|1034.6|1033.8|1033|1032.4|15870
1617001370000|2021-03-29 07:02:50|1034.6|1033.8|1034.6|1033.8|1035|1034.6|1034|1033.4|8840
1617001380000|2021-03-29 07:03:00|1034.4|1033.6|1032.8|1032|1034.4|1033.8|1032.8|1031.8|9928
1617001390000|2021-03-29 07:03:10|1032.6|1031.8|1032.2|1031.8|1032.6|1031.8|1032|1031.6|500
1617001400000|2021-03-29 07:03:20|1032.4|1032|1032|1031.4|1032.6|1032|1032|1031.2|1905
1617001410000|2021-03-29 07:03:30|1032.2|1031.6|1031.6|1030.8|1033|1032.2|1031.2|1030.4|8543
1617001420000|2021-03-29 07:03:40|1031|1030.6|1030.2|1029.4|1032.2|1031.8|1030|1029.4|162243
1617001430000|2021-03-29 07:03:50|1030.4|1029.6|1030.8|1030|1031.4|1030.2|1029.6|1028.8|38208
1617001440000|2021-03-29 07:04:00|1030.4|1029.8|1028.8|1028.2|1031.2|1030.2|1028.8|1028|11631
1617001450000|2021-03-29 07:04:10||1028||1028.4||1028.4||1027.8|0
1617001460000|2021-03-29 07:04:20|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.4|2010
1617001470000|2021-03-29 07:04:30|1029.2|1028.8|1030|1029.2|1030|1029.2|1028.8|1028.2|19474
1617001480000|2021-03-29 07:04:40|1030.2|1029.4|1029.8|1029|1030.8|1030.2|1029.8|1029|20134
1617001490000|2021-03-29 07:04:50|1029.6|1028.8|1029.8|1028.8|1029.8|1028.8|1027.6|1027|25360
1617001500000|2021-03-29 07:05:00|1029.6|1028|1028.8|1028|1029.6|1029|1028.8|1027.8|28542
1617001510000|2021-03-29 07:05:10|1029|1027.8|1026.8|1026|1029|1027.8|1026.2|1026|56751
1617001520000|2021-03-29 07:05:20|1026.6|1026.2|1026.2|1025.4|1027.2|1026.6|1026.2|1025.2|23696
1617001530000|2021-03-29 07:05:30|1026.4|1025.2|1024|1023.2|1026.6|1025.4|1023.6|1023|59826
1617001540000|2021-03-29 07:05:40|1023.8|1023|1023|1022.2|1024.4|1024.2|1022.6|1022.2|42229
1617001550000|2021-03-29 07:05:50|1023.2|1022.4|1022.4|1021.8|1023.4|1022.4|1022|1021.8|8367
1617001560000|2021-03-29 07:06:00|1022.2|1021.6|1021.8|1021.6|1022.4|1022|1021.6|1021|24402
1617001570000|2021-03-29 07:06:10|1021.6|1021.4|1022.2|1021.6|1022.4|1022|1021.4|1021|17488
1617001580000|2021-03-29 07:06:20|1022.4|1021.8|1023.6|1023|1024|1023|1022.4|1021.8|5632
1617001590000|2021-03-29 07:06:30|1023.4|1022.8|1023.6|1023.2|1023.6|1023.2|1022.8|1022|10078
1617001600000|2021-03-29 07:06:40|1023.4|1022.6|1023.4|1023|1023.6|1023|1022.6|1022.2|9887
1617001610000|2021-03-29 07:06:50|1023.2|1022.6|1023.6|1023|1023.6|1023|1022.8|1022.2|6900
1617001620000|2021-03-29 07:07:00|1023.8|1023.2|1022.8|1021.8|1024.2|1023.4|1022.8|1021.8|17911
1617001630000|2021-03-29 07:07:10|1022.2|1021.6|1021|1020.2|1022.2|1021.6|1020.8|1020|21605
1617001640000|2021-03-29 07:07:20|1021.2|1020.4|1022|1021.2|1022.2|1021.6|1021.2|1020.4|3774
1617001650000|2021-03-29 07:07:30|1022.2|1022|1022.2|1021.6|1022.2|1022|1022.2|1021.2|75
1617001660000|2021-03-29 07:07:40|1022.4|1021.8|1022.6|1022|1022.8|1022.4|1022.4|1021.8|2326
1617001670000|2021-03-29 07:07:50|1022.8|1022.6|1023.6|1022.8|1023.6|1022.8|1022|1021.6|6698
1617001680000|2021-03-29 07:08:00|1023.4|1022.6|1023|1022.2|1023.4|1023|1022.6|1022|14184
1617001690000|2021-03-29 07:08:10|1022.8|1022.4|1024.8|1024|1024.8|1024|1022.8|1022.4|17327
1617001700000|2021-03-29 07:08:20|1024.6|1023.8|1023.8|1023|1024.6|1023.8|1023.8|1023|685
1617001710000|2021-03-29 07:08:30|1022.6|1022.4|1022.6|1022|1023.6|1022.6|1022.4|1022|21289
1617001720000|2021-03-29 07:08:40|1022.4|1022.4|1021.2|1020.6|1022.6|1022.4|1020.6|1020.4|43862
1617001730000|2021-03-29 07:08:50|1021|1020.8|1021.4|1020.6|1022|1021.2|1021|1020.6|5733
1617001740000|2021-03-29 07:09:00|1020.8|1020.4|1019.4|1018.8|1020.8|1020.4|1019|1018.6|59713
1617001750000|2021-03-29 07:09:10|1019.6|1019|1020.4|1019.6|1020.6|1019.6|1019.6|1019|3193
1617001760000|2021-03-29 07:09:20|1020.2|1019.4|1020|1019.2|1020.2|1020|1019.6|1018.8|3353
1617001770000|2021-03-29 07:09:30|1019.8|1019.4|1019.2|1018.6|1019.8|1019.6|1019.2|1018.6|13816
1617001780000|2021-03-29 07:09:40|1019.4|1018.8|1020|1019.4|1020|1019.6|1019.2|1018.6|23002
1617001790000|2021-03-29 07:09:50|1019.8|1019.2|1018.8|1018.2|1020|1019.4|1018.6|1018.2|4438
1617001800000|2021-03-29 07:10:00|1018.6|1018.4|1018.8|1018.6|1018.8|1018.6|1018.4|1018.2|3374
1617001810000|2021-03-29 07:10:10|1018.6|1018.4|1019|1018.2|1019|1018.8|1018.2|1018|6905
1617001820000|2021-03-29 07:10:20|1018.8|1018.8|1018.2|1017.4|1019|1018.8|1018|1017.2|24737
1617001830000|2021-03-29 07:10:30|1018|1017.6|1018|1017.4|1018.2|1017.6|1017.4|1017.2|9415
1617001840000|2021-03-29 07:10:40|1018.2|1017.6|1018.6|1018|1018.8|1018.2|1018.2|1017.6|2352
1617001850000|2021-03-29 07:10:50|1018.8|1018.2|1019.4|1019|1019.6|1019.4|1018.8|1018.2|10392
1617001860000|2021-03-29 07:11:00||1018.6||1019||1019.2||1018.6|0
1617001870000|2021-03-29 07:11:10|1019.6|1019.2|1019.4|1018.4|1019.6|1019.4|1019.2|1018.4|16987
1617001880000|2021-03-29 07:11:20|1019.2|1018.2|1017.8|1017|1019.2|1018.2|1017.8|1017|2072
1617001890000|2021-03-29 07:11:30|1017.6|1016.4|1017.8|1017|1017.8|1017.6|1016.2|1015.4|34591
1617001900000|2021-03-29 07:11:40|1018|1017.2|1018.8|1018|1019.2|1018.4|1018|1017.2|3542
1617001910000|2021-03-29 07:11:50|1018.6|1017.8|1018|1017.6|1018.8|1018.4|1018|1017.2|13438
1617001920000|2021-03-29 07:12:00|1018.2|1017.8|1018.4|1018|1018.4|1018|1018|1017.6|2817
1617001930000|2021-03-29 07:12:10|1018|1017.8|1017.8|1017.4|1018.6|1018.2|1017.4|1016.8|32757
1617001940000|2021-03-29 07:12:20|1018|1017.6|1018.4|1017.2|1018.6|1018.4|1018|1017.2|46521
1617001950000|2021-03-29 07:12:30|1018.6|1018|1019.6|1019|1019.6|1019|1018.6|1018|8679
1617001960000|2021-03-29 07:12:40|1019.4|1018.8|1018.6|1018|1019.4|1018.8|1018|1017.6|30490
1617001970000|2021-03-29 07:12:50|1018.4|1017.8|1019.4|1018.8|1019.4|1019|1018.2|1017.8|11955
1617001980000|2021-03-29 07:13:00|1019.2|1018.6|1019.2|1018.6|1019.2|1018.8|1019.2|1018.6|928
1617001990000|2021-03-29 07:13:10|1019.4|1018.8|1019.4|1018.8|1019.6|1019.2|1019.4|1018.6|359
1617002000000|2021-03-29 07:13:20|1019.2|1019|1019|1018.6|1019.4|1019|1019|1018.6|510
1617002010000|2021-03-29 07:13:30|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|609
1617002020000|2021-03-29 07:13:40|1019.6|1019.2|1019.4|1019|1019.6|1019.4|1019.4|1019|0
1617002030000|2021-03-29 07:13:50|1019.6|1019.2|1019.8|1019.4|1020.2|1020|1019.6|1019|13502
1617002040000|2021-03-29 07:14:00|1019.6|1019.2|1019.6|1019.4|1019.6|1019.4|1019.6|1019.2|0
1617002060000|2021-03-29 07:14:20|1019.8|1019.6|1019.6|1019.2|1019.8|1019.6|1019.4|1019|13653
1617002070000|2021-03-29 07:14:30|1019.4|1019|1020|1019.2|1020|1019.8|1019.2|1018.8|22424
1617002080000|2021-03-29 07:14:40|1019.8||1019.6||1019.8||1019.6||581
1617002090000|2021-03-29 07:14:50|1019.2|1018.6|1017.8|1017.2|1019.2|1018.8|1017.8|1017.2|9878
1617002100000|2021-03-29 07:15:00|1018|1017.4|1017.8|1017|1018.2|1017.8|1017.8|1017|3539
1617002110000|2021-03-29 07:15:10|1017.6|1016.8|1016.6|1016.2|1017.6|1017.2|1016.4|1016|18054
1617002120000|2021-03-29 07:15:20|1016.4|1016|1015.8|1015.6|1016.4|1016|1015.6|1015.4|19932
1617002130000|2021-03-29 07:15:30|1015.6|1015.4|1015.2|1014.6|1015.8|1015.6|1014.6|1014|28257
1617002140000|2021-03-29 07:15:40|1015|1015|1014.6|1014|1015.6|1015|1014.6|1014|22729
1617002150000|2021-03-29 07:15:50|1014.8|1014.2|1014|1013.6|1014.8|1014.2|1013.6|1013.2|8762
1617002160000|2021-03-29 07:16:00|1013.8|1013.8|1013.8|1013.4|1014|1013.8|1013.6|1013.4|7114
1617002170000|2021-03-29 07:16:10|1014|1013.6|1014.6|1014.2|1014.8|1014.6|1014|1013.4|5323
1617002180000|2021-03-29 07:16:20|1014.4|1014|1014.2|1013.6|1014.4|1014.2|1014.2|1013.6|1770
1617002190000|2021-03-29 07:16:30|1014|1013.4|1013.8|1013.4|1014.4|1013.6|1013.6|1013.4|4062
1617002200000|2021-03-29 07:16:40|1013.4|1013.2|1014.2|1013.6|1014.4|1014.2|1013.4|1013.2|22149
1617002210000|2021-03-29 07:16:50|1014.4|1013.8|1014.4|1013.8|1014.8|1014.4|1013.8|1013.4|15691
1617002220000|2021-03-29 07:17:00||1013.6||1013.2||1013.6||1013.2|694
1617002230000|2021-03-29 07:17:10|1014|1013|1013.4|1013|1014|1013.2|1013.4|1013|4200
1617002240000|2021-03-29 07:17:20|1013.2|1012.8|1011.8|1011.6|1013.4|1013|1011.8|1011|7530
1617002250000|2021-03-29 07:17:30|1012|1011.2|1010.8|1010.2|1012.2|1011.6|1010.4|1010|15022
1617002260000|2021-03-29 07:17:40|1011|1010.8|1010.4|1010|1011|1010.8|1009.6|1009.2|89312
1617002270000|2021-03-29 07:17:50|1009.6|1009.4|1009.8|1009.4|1011|1010.6|1009.6|1009.2|23234
1617002280000|2021-03-29 07:18:00|1010|1009.6|1010.2|1009.4|1010.6|1010.4|1010|1009.4|8910
1617002290000|2021-03-29 07:18:10|1010|1009.2|1010.4|1009.4|1010.4|1009.4|1009.6|1009.2|6189
1617002300000|2021-03-29 07:18:20|1010.6|1010|1010|1009.4|1010.6|1010.2|1010|1009.4|4194
1617002310000|2021-03-29 07:18:30|1009.8|1009.2|1009.4|1009|1009.8|1009.2|1008.6|1008|6485
1617002320000|2021-03-29 07:18:40|1009.6|1009.2|1009.6|1009.2|1009.8|1009.2|1009.6|1009|2000
1617002330000|2021-03-29 07:18:50|1009.8|1009.6|1009.4|1009|1009.8|1009.6|1009.4|1009|2108
1617002340000|2021-03-29 07:19:00|1009.2|1008.8|1008|1007.6|1009.4|1008.8|1008|1007|18027
1617002350000|2021-03-29 07:19:10|1008.2|1007.8|1008.4|1008|1008.6|1008.2|1008.2|1007.6|508
1617002360000|2021-03-29 07:19:20|1008.2|1007.8|1008.4|1008|1008.8|1008.4|1007.2|1007|11787
1617002370000|2021-03-29 07:19:30|1008.2|1007.8|1007.6|1007|1008.2|1007.8|1007.6|1007|2238
1617002380000|2021-03-29 07:19:40|1008.2|1008|1008|1007.2|1008.2|1008|1008|1007|54771
1617002390000|2021-03-29 07:19:50|1007.8|1007.4|1007.6|1007.2|1008.2|1008|1007.6|1007.2|21022
1617002400000|2021-03-29 07:20:00|1007.4|1007|1008.2|1007.8|1008.2|1007.8|1007.2|1007|7002
1617002410000|2021-03-29 07:20:10|1008.4|1008|1009|1008.4|1009.8|1009.6|1008|1007.4|28742
1617002420000|2021-03-29 07:20:20|1009.2|1008.6|1009.2|1008.4|1009.4|1008.8|1008.6|1008.2|2972
1617002430000|2021-03-29 07:20:30|1009|1008.2|1008.8|1008.4|1009|1008.4|1008|1007.6|24658
1617002440000|2021-03-29 07:20:40|1009|1008.6|1008.6|1008|1009.2|1008.8|1008.6|1008|3661
1617002450000|2021-03-29 07:20:50|1008.8|1008.2|1009.8|1009.2|1009.8|1009.2|1008.4|1008|13022
1617002460000|2021-03-29 07:21:00|1010|1009.4|1010.4|1009.8|1010.8|1010.2|1010|1009.4|3113
1617002470000|2021-03-29 07:21:10|1010.6|1010|1011|1010.6|1011.6|1011.4|1010.4|1010|15619
1617002480000|2021-03-29 07:21:20|1011.4|1010.8|1010.4|1009.8|1011.4|1010.8|1010|1009.6|15285
1617002490000|2021-03-29 07:21:30|1010.6|1010|1010.6|1010.2|1011.2|1010.6|1010.2|1010|6544
1617002500000|2021-03-29 07:21:40|1010.8|1010.4|1010.2|1009.8|1011|1010.4|1010.2|1009.6|10836
1617002510000|2021-03-29 07:21:50|1010|1009.6|1010.6|1010.2|1010.8|1010.2|1009.8|1009.6|2176
1617002520000|2021-03-29 07:22:00|1010.8|1010.4|1010.6|1010.2|1011.4|1010.8|1010.4|1010.2|24692
1617002530000|2021-03-29 07:22:10|1010.8|1010.4|1010|1009.8|1010.8|1010.6|1010|1009.6|1849
1617002540000|2021-03-29 07:22:20|1010.4|1010|1010.8|1010.6|1010.8|1010.6|1010.2|1009.6|31788
1617002550000|2021-03-29 07:22:30|1010.6|1010.4|1010.2|1009.6|1010.6|1010.4|1010.2|1009.6|610
1617002560000|2021-03-29 07:22:40||1009.4||1009.4||1009.4||1009.4|0
1617002580000|2021-03-29 07:23:00|1010|1009.2|1010|1009.4|1010.2|1010|1009.2|1009|25127
1617002590000|2021-03-29 07:23:10|1009.8|1009.6|1009.6|1009.4|1009.8|1009.6|1009.6|1009.2|3458
1617002600000|2021-03-29 07:23:20|1009.4|1009.2|1009.4|1009|1009.4|1009.2|1009.4|1009|706
1617002610000|2021-03-29 07:23:30|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1200
1617002620000|2021-03-29 07:23:40|1009.8|1009.4|1010.2|1009.6|1010.2|1010|1009.6|1009.2|6452
1617002630000|2021-03-29 07:23:50|1010|1010|1010|1009.8|1010|1010|1010|1009.6|1772
1617002640000|2021-03-29 07:24:00|1009.8|1009.6|1009.4|1009|1009.8|1009.6|1009.2|1008.6|4859
1617002650000|2021-03-29 07:24:10|1009.6|1008.8|1009.6|1008.8|1009.8|1008.8|1009.6|1008.8|0
1617002660000|2021-03-29 07:24:20|1009.2|1008.6|1009.6|1009.2|1009.6|1009.2|1009|1008.6|1314
1617002670000|2021-03-29 07:24:30|1009.8|1009|1009.6|1009.2|1009.8|1009.2|1009.4|1009|686
1617002680000|2021-03-29 07:24:40|1009.8|1009.6|1010.4|1009.8|1010.4|1009.8|1009.8|1009.6|3955
1617002690000|2021-03-29 07:24:50|1010.6|1010|1009.8|1009.2|1010.8|1010.2|1009.8|1009|6558
1617002700000|2021-03-29 07:25:00|1009.6|1009|1009|1008.4|1009.8|1009.4|1008.8|1008.2|18861
1617002710000|2021-03-29 07:25:10|1009.2|1008.6|1009.2|1008.8|1009.6|1008.8|1009.2|1008.6|703
1617002720000|2021-03-29 07:25:20|1009.4|1009|1010|1009.4|1010|1009.4|1009.4|1009|2180
1617002730000|2021-03-29 07:25:30|1010.2|1009.6|1010.2|1009.8|1011.6|1010.4|1010.2|1009.6|5865
1617002740000|2021-03-29 07:25:40|1010|1009.6|1009.8|1009.4|1010|1009.6|1009.8|1009.4|1089
1617002750000|2021-03-29 07:25:50|1009.6|1009.2|1008.6|1008.2|1009.6|1009.2|1008.2|1007.8|33356
1617002760000|2021-03-29 07:26:00|1008.4|1008|1009.6|1009.4|1009.6|1009.4|1008.2|1008|21830
1617002770000|2021-03-29 07:26:10|1009.4|1009|1009.4|1009|1009.4|1009.4|1009.2|1008.6|875
1617002780000|2021-03-29 07:26:20|1009.2|1009.2|1009.2|1008.8|1009.4|1009.2|1009.2|1008.8|6151
1617002790000|2021-03-29 07:26:30|1008.6|1008.6|1009|1008.4|1009.2|1008.8|1008.6|1008.2|3636
1617002800000|2021-03-29 07:26:40|1008.8|1008.2|1008.2|1007.6|1008.8|1008.2|1008.2|1007.6|1600
1617002810000|2021-03-29 07:26:50|1008|1007.4|1008.2|1007.6|1008.2|1007.6|1007.6|1007.4|1500
1617002820000|2021-03-29 07:27:00|1008.4|1007.8|1008.2|1007.8|1008.6|1008.4|1008|1007.8|6184
1617002830000|2021-03-29 07:27:10|1008|1008|1008|1007.2|1008|1008|1008|1007.2|10010
1617002840000|2021-03-29 07:27:20|1007.8|1007.4|1007.8|1007.4|1008|1007.6|1007.4|1007.2|4023
1617002850000|2021-03-29 07:27:30|1008|1007.2|1007.6|1007.2|1008|1007.2|1007.4|1007.2|1970
1617002860000|2021-03-29 07:27:40|1007.8||1007.8||1007.8||1007.8||500
1617002870000|2021-03-29 07:27:50|1007.6|1007.4|1007.8|1007.6|1007.8|1007.6|1007.6|1007.4|0
1617002880000|2021-03-29 07:28:00|1007.6|1007.4|1007|1006.8|1007.6|1007.4|1007|1006.4|4244
1617002890000|2021-03-29 07:28:10|1007.2|1007|1007|1006.6|1007.8|1007.2|1006.8|1006.2|15140
1617002900000|2021-03-29 07:28:20|1006.6|1006.4|1007|1006.6|1007|1006.6|1006.6|1006.4|7413
1617002910000|2021-03-29 07:28:30|1007.2|1007|1007.2|1006.6|1007.4|1007|1007|1006.4|16157
1617002920000|2021-03-29 07:28:40|1007|1006.4|1006.6|1006|1007.4|1007.2|1006.6|1006|5200
1617002930000|2021-03-29 07:28:50|1006.4|1006.2|1006.4|1006.2|1006.6|1006.2|1006.2|1006.2|3235
1617002940000|2021-03-29 07:29:00|1006.6|1006.4|1006.8|1006.2|1006.8|1006.6|1006.6|1006|8755
1617002950000|2021-03-29 07:29:10|1006.6|1006|1006.8|1006.4|1006.8|1006.6|1006.6|1006|23450
1617002960000|2021-03-29 07:29:20|1006.6|1006.6|1006.4|1006|1006.8|1006.6|1006.4|1006|8784
1617002970000|2021-03-29 07:29:30|1006.2|1005.8|1006.2|1005.6|1006.4|1006|1006|1005.4|3076
1617002980000|2021-03-29 07:29:40|1006|1005.4|1005.6|1005.2|1006|1005.4|1005.6|1005|2487
1617002990000|2021-03-29 07:29:50|1005.4|1005|1005.2|1004.6|1005.6|1005.2|1005|1004.2|11763
1617003000000|2021-03-29 07:30:00|1005.4|1005.2|1005.8|1005|1005.8|1005.2|1005.2|1005|5161
1617003010000|2021-03-29 07:30:10|1005.6|1005.2|1005|1004.8|1005.6|1005.2|1004.8|1004.4|8861
1617003020000|2021-03-29 07:30:20|1004.8|1004.6|1005|1004.8|1005|1004.8|1004.8|1004.4|22323
1617003030000|2021-03-29 07:30:30|1005.4|1005|1004.8|1004.4|1005.6|1005.4|1004.8|1004.4|16410
1617003040000|2021-03-29 07:30:40|1005|1004.8|1004.8|1004.4|1005.2|1004.8|1004.8|1004.4|3504
1617003050000|2021-03-29 07:30:50|1005|1004.6|1005.2|1004.6|1005.6|1005|1004.8|1004.6|7448
1617003060000|2021-03-29 07:31:00|1005|1004.8|1005.4|1005|1006|1005.8|1005|1004.8|32049
1617003070000|2021-03-29 07:31:10|1005.6|1005.6|1005.4|1005|1005.8|1005.6|1005.4|1005|5736
1617003080000|2021-03-29 07:31:20||1005.2||1005||1005.2||1005|1315
1617003090000|2021-03-29 07:31:30|1005.2|1004.8|1004.6|1004|1005.2|1004.8|1004.6|1004|3770
1617003100000|2021-03-29 07:31:40|1004.2|1003.8|1004|1003.4|1004.2|1003.8|1004|1003.4|3735
1617003110000|2021-03-29 07:31:50|1003.8|1003.2|1003.6|1003|1003.8|1003.2|1003.6|1003|1685
1617003120000|2021-03-29 07:32:00|1003.8|1003.2|1002.6|1002.2|1003.8|1003.2|1002.6|1002|15680
1617003130000|2021-03-29 07:32:10|1002.8|1002.4|1002.8|1002.4|1003|1002.6|1002.6|1002.2|5272
1617003140000|2021-03-29 07:32:20||1002.2||1002.4||1002.4||1002.2|0
1617003280000|2021-03-29 07:34:40|1004.8|1003|1002.2|1001.2|1005|1003.4|1002.2|1001.2|78454
1617003290000|2021-03-29 07:34:50|1002|1001|1001.8|1001.2|1002.2|1001.8|1001.4|1001|19131
1617003300000|2021-03-29 07:35:00|1000.4|1000.2|994.6|994.2|1001.2|1000.4|994.2|994|399939
1617003310000|2021-03-29 07:35:10|994.5|994.1|994.6|994.2|995.9|995.3|993.2|992.8|91981
1617003320000|2021-03-29 07:35:20|994.5|994.1|988.4|987.7|994.5|994.1|985.8|985.5|195629
1617003330000|2021-03-29 07:35:30|988.3|987.6|991.4|991|992.2|991.7|988.2|987.6|65833
1617003340000|2021-03-29 07:35:40|991.5|991.3|990.4|990.1|991.6|991.4|990.4|990.1|22391
1617003350000|2021-03-29 07:35:50|990.5|990.2|990.3|989.9|991|990.8|989.6|989.3|46196
1617003360000|2021-03-29 07:36:00|990.4|990|990|989.6|991.1|991|989.5|988.7|47889
1617003370000|2021-03-29 07:36:10|989.9|989.5|988.5|988.1|989.9|989.5|988.5|988|14286
1617003380000|2021-03-29 07:36:20|988.6|988.3|988.8|988.3|989.3|988.8|985|983.9|226716
1617003390000|2021-03-29 07:36:30|988.7|988.4|986.1|985.8|989.3|988.9|984.3|983.5|82184
1617003400000|2021-03-29 07:36:40|986|985.6|983.3|982.9|986.6|986.2|983.3|982.9|29467
1617003410000|2021-03-29 07:36:50|983.4|983|983.2|982.8|983.5|983.4|983.1|982.8|25060
1617003420000|2021-03-29 07:37:00|983.3|983|986.1|985.5|986.1|985.5|981.9|981.5|33919
1617003430000|2021-03-29 07:37:10|986.2|985.6|988.7|988.2|989.1|988.4|985.7|985.2|24956
1617003440000|2021-03-29 07:37:20|989.1|988.4|988.7|988.2|990|989.5|988|987.4|39277
1617003450000|2021-03-29 07:37:30|988.8|988.3|990.5|990|990.6|990.1|988.8|988.3|5987
1617003460000|2021-03-29 07:37:40|990.4|989.9|990.2|989.7|991.5|991|989.5|989|29843
1617003470000|2021-03-29 07:37:50|990.3|989.8|991.3|990.8|991.7|991.2|990.3|989.8|7961
1617003480000|2021-03-29 07:38:00|990.9|990.9|989.7|989.1|991.2|990.9|989.7|989.1|7056
1617003490000|2021-03-29 07:38:10|989.8|989.2|990.7|990.3|991|990.5|989.5|989|21734
1617003500000|2021-03-29 07:38:20|990.6|990.2|990.7|990.2|990.7|990.3|990.2|989.8|8281
1617003510000|2021-03-29 07:38:30|990.8|990.3|991|990.5|991.6|991.2|990.7|990.3|9653
1617003520000|2021-03-29 07:38:40|990.9|990.4|990.1|989.6|990.9|990.4|989.6|989.3|25289
1617003530000|2021-03-29 07:38:50|990.2|989.9|989.8|989.4|990.7|990.2|989.7|989.3|13444
1617003540000|2021-03-29 07:39:00|989.9|989.5|990.6|990.1|990.6|990.1|989.9|989.5|15474
1617003550000|2021-03-29 07:39:10|990.4|990|990.3|989.8|990.4|990|990.3|989.8|110
1617003560000|2021-03-29 07:39:20|990.4|989.9|990.5|990|990.6|990.3|990.3|989.9|5372
1617003570000|2021-03-29 07:39:30|990.4|989.9|990.6|990.2|990.6|990.4|990|989.7|11206
1617003580000|2021-03-29 07:39:40|990.7|990.3|991.4|991.1|991.5|991.1|990.7|990.3|11736
1617003590000|2021-03-29 07:39:50|991.5|991.2|990.7|990.2|991.6|991.2|990|989.8|16579
1617003600000|2021-03-29 07:40:00|990.8|990.3|991.4|990.9|991.5|991.1|990.8|990.3|2409
1617003610000|2021-03-29 07:40:10|991.5|991|991.8|991.4|992|991.6|991.5|991|1384
1617003620000|2021-03-29 07:40:20|991.7|991.5|991.7|991.3|991.8|991.5|991.3|991|16078
1617003630000|2021-03-29 07:40:30|991.6|991.2|991.2|990.7|991.6|991.2|990.9|990.3|1544
1617003640000|2021-03-29 07:40:40|991.3|990.8|990.7|990.3|991.6|991.3|990.2|990|31559
1617003650000|2021-03-29 07:40:50|990.8|990.2|990.5|990.1|990.8|990.4|990.5|990.1|4107
1617003660000|2021-03-29 07:41:00|990.4|990|989.7|989.3|990.5|990.1|989.7|989.3|84294
1617003670000|2021-03-29 07:41:10|989.6|989.4|989.2|988.7|989.6|989.4|987.6|987.1|34276
1617003680000|2021-03-29 07:41:20|989.1|988.5|989.7|989.1|989.8|989.6|988.8|988.4|53268
1617003690000|2021-03-29 07:41:30|989.8|989.7|991.1|990.8|991.5|991|989.8|989.3|22442
1617003700000|2021-03-29 07:41:40|991|990.7|991.1|991|991.1|991|990.9|990.7|8711
1617003710000|2021-03-29 07:41:50|991.3|991.1|992|991.4|992.5|992.1|991.3|991.1|33567
1617003720000|2021-03-29 07:42:00|991.9|992|991.8|991.4|992.2|992.1|991.8|991.3|22311
1617003730000|2021-03-29 07:42:10|991.7|991.3|991.8|991.5|992.1|991.5|991.1|990.9|14026
1617003740000|2021-03-29 07:42:20|992|991.7|992.9|992.6|993|992.6|992|991.7|23917
1617003750000|2021-03-29 07:42:30|993|992.5|993.6|993.1|993.7|993.2|992.9|992.4|12129
1617003760000|2021-03-29 07:42:40|993.7|993.2|994.3|993.9|994.3|993.9|993.4|993.1|4449
1617003770000|2021-03-29 07:42:50|994.2|993.8|992.9|992.7|994.2|993.8|992.5|992.3|6292
1617003780000|2021-03-29 07:43:00|993|992.9|993.8|993.4|993.9|993.4|993|992.8|6020
1617003790000|2021-03-29 07:43:10|993.7|993.5|993|992.7|993.7|993.5|992.6|992.3|25089
1617003800000|2021-03-29 07:43:20|992.9|992.5|993.2|992.9|993.3|992.9|992.4|992.2|8526
1617003810000|2021-03-29 07:43:30|993.1|992.8|994.3|993.8|994.6|994.2|993|992.8|5670
1617003820000|2021-03-29 07:43:40|994.2|994.3|993.8|993.4|994.7|994.3|993.8|993.3|20418
1617003830000|2021-03-29 07:43:50|993.9|993.6|993.6|993.2|993.9|993.7|993.5|993|1292
1617003840000|2021-03-29 07:44:00|993.7|993.3|995.5|995|995.6|995|993.7|993.3|20775
1617003850000|2021-03-29 07:44:10|995.6|994.9|996.5|996.1|996.6|996.2|995.3|994.8|35559
1617003860000|2021-03-29 07:44:20|996.6|996.2|997.6|997.2|998.4|998.1|996.5|996.2|36691
1617003870000|2021-03-29 07:44:30|997.2|997.3|998.2|997.9|998.5|997.9|997.2|997.1|26609
1617003880000|2021-03-29 07:44:40|998.1|997.8|997.7|997.4|998.3|998.2|997.4|997.1|48605
1617003890000|2021-03-29 07:44:50|997.8|997.5|996.5|996.3|997.9|997.6|996.4|996.2|10864
1617003900000|2021-03-29 07:45:00|996.3|996.2|995.8|995.4|996.3|996.2|995.6|995.1|25320
1617003910000|2021-03-29 07:45:10|996|995.5|996.4|996|997|996.6|995.8|995.4|9906
1617003920000|2021-03-29 07:45:20|996.3|996.1|996.8|996.4|996.9|996.6|995.8|995.6|10331
1617003930000|2021-03-29 07:45:30|996.7|996.5|996.4|996|997.4|996.9|996.4|996|10112
1617003940000|2021-03-29 07:45:40|996.3|995.9|996.9|996.7|997.3|996.9|995.5|995|36143
1617003950000|2021-03-29 07:45:50|997|996.8|996.6|996.3|997.4|997|996.5|996|13471
1617003960000|2021-03-29 07:46:00|996.5|996.4|995|994.4|996.6|996.4|994.6|994.3|12679
1617003970000|2021-03-29 07:46:10|995.1|994.5|994.9|994.5|996.5|996.1|994.8|994.3|10900
1617003980000|2021-03-29 07:46:20|994.8|994.4|994.4|994.2|994.8|994.6|994.3|994|26840
1617003990000|2021-03-29 07:46:30|994.7|994.3|997.7|997.2|997.7|997.2|994.7|994.3|14435
1617004000000|2021-03-29 07:46:40|997.5|997.3|997.1|996.7|997.9|997.5|997.1|996.7|6360
1617004010000|2021-03-29 07:46:50|997|996.8|997.3|997|997.6|997.5|996.9|996.5|11116
1617004020000|2021-03-29 07:47:00|997.2|996.9|997|996.4|997.2|996.9|996.4|995.9|11455
1617004030000|2021-03-29 07:47:10|996.9|996.5|996|995.5|996.9|996.5|995.8|995.3|4784
1617004040000|2021-03-29 07:47:20|995.9|995.6|996.2|995.9|996.4|995.9|995.9|995.5|15606
1617004050000|2021-03-29 07:47:30|996.4|996|996.2|995.9|996.6|996.2|996.2|995.8|2266
1617004060000|2021-03-29 07:47:40|996.1|995.8|996.2|996|996.2|996.1|995.7|995.4|28484
1617004070000|2021-03-29 07:47:50|996.1|996.1|996.2|996|996.8|996.6|996.1|996|12741
1617004080000|2021-03-29 07:48:00|996.4|996.1|996.6|996.2|997.3|997|996|995.6|53062
1617004090000|2021-03-29 07:48:10|996.7|996.5|999.4|998.9|999.4|998.9|996.7|996.5|77410
1617004100000|2021-03-29 07:48:20|999.3|998.8|998.7|998.3|999.5|999.1|998.5|998.1|35803
1617004110000|2021-03-29 07:48:30|998.8|998.4|998.9|998.7|999.1|998.7|998.6|998.3|4083
1617004120000|2021-03-29 07:48:40|999|998.8|999.7|999.1|999.7|999.2|999|998.8|7849
1617004130000|2021-03-29 07:48:50|999.6|999|999.4|999|999.7|999.4|999.4|999|5120
1617004140000|2021-03-29 07:49:00|999.3|999.1|999|998.7|999.3|999.1|998.9|998.7|8606
1617004150000|2021-03-29 07:49:10|999.1|999|1000|999.7|1000|999.8|998.9|998.7|123529
1617004160000|2021-03-29 07:49:20|999.9|999.8|999.7|999.4|1000|999.9|999.5|999.1|47231
1617004170000|2021-03-29 07:49:30|999.6|999.5|999.3|998.9|999.6|999.5|998.9|998.7|3339
1617004180000|2021-03-29 07:49:40|999.2|998.8|999.2|998.9|999.5|999.4|998.9|998.7|13134
1617004190000|2021-03-29 07:49:50|999.3|999|999.9|999.7|999.9|999.7|999.3|999|940
1617004200000|2021-03-29 07:50:00|1000|999.8|1000.4|999.8|1001|1000.6|999.8|999.6|60546
1617004210000|2021-03-29 07:50:10|1000.2|999.9|1000.6|1000.4|1000.6|1000.4|1000.2|999.9|7451
1617004220000|2021-03-29 07:50:20|1000.8|1000.6|1000.8|1000.4|1001.4|1001|1000.6|1000.2|52070
1617004230000|2021-03-29 07:50:30|1001|1000.6|1000.6|1000.2|1001.2|1001|1000.4|1000.2|11665
1617004240000|2021-03-29 07:50:40|1000.8|1000.4|1001.2|1000.8|1001.2|1000.8|1000.8|1000.4|10181
1617004250000|2021-03-29 07:50:50|1001|1000.6|1000.8|1000.4|1001|1000.8|1000.6|1000.2|4460
1617004260000|2021-03-29 07:51:00|1001|1000.6|1001.4|1001|1002|1001.4|1001|1000.6|24946
1617004270000|2021-03-29 07:51:10|1001.2|1000.8|1001.6|1001.4|1001.8|1001.4|1001.2|1000.8|10822
1617004280000|2021-03-29 07:51:20|1001.8|1001.6|1004|1003.6|1004|1003.6|1001.8|1001.6|34726
1617004290000|2021-03-29 07:51:30|1004.2|1003.8|1003.2|1002.8|1004.8|1004.4|1003.2|1002.6|57722
1617004300000|2021-03-29 07:51:40|1002.6|1002.6|1002.4|1002|1002.6|1002.6|1001.8|1001.6|18518
1617004310000|2021-03-29 07:51:50|1002.2|1001.8|1001.4|1001.2|1002.2|1001.8|1001.2|1000.8|9147
1617004320000|2021-03-29 07:52:00|1001.6|1001.4|1002.4|1002|1002.8|1002|1001.6|1001.4|13969
1617004330000|2021-03-29 07:52:10|1002|1001.8|1002|1001.6|1002.4|1002|1001.8|1001.2|30771
1617004340000|2021-03-29 07:52:20|1002.2|1001.4|1002|1001.8|1002.2|1001.8|1001.8|1001.2|6632
1617004350000|2021-03-29 07:52:30|1001.8|1001.6|1001.2|1000.8|1001.8|1001.8|1001.2|1000.8|5460
1617004360000|2021-03-29 07:52:40|1001.6|1001|1002.2|1001.6|1002.2|1001.6|1001.4|1001|12012
1617004370000|2021-03-29 07:52:50|1002|1002.6|1002.6|1002.2|1003|1002.6|1002|1002.2|48320
1617004380000|2021-03-29 07:53:00|1002.4|1002.4|1002.4|1002|1002.4|1002.4|1002.2|1001.8|9713
1617004390000|2021-03-29 07:53:10|1002.2|1001.8|1001.8|1001.2|1002.4|1002|1001.6|1001.2|4977
1617004400000|2021-03-29 07:53:20|1001.6|1001.6|1002|1001.6|1002|1001.8|1001.6|1001.4|5919
1617004410000|2021-03-29 07:53:30|1002.2|1001.8|1001.6|1001.2|1002.2|1002|1001.6|1001.2|14294
1617004420000|2021-03-29 07:53:40|1001.4|1001|1001|1000.2|1001.4|1001|1001|1000|2433
1617004430000|2021-03-29 07:53:50|1000.6|1000.6|1000.4|999.9|1000.6|1000.6|1000.2|999.9|9413
1617004440000|2021-03-29 07:54:00|1000.2|999.8|1000.2|999.6|1000.2|999.8|999.6|999.2|22136
1617004450000|2021-03-29 07:54:10|1000.4|999.7|1001|1000.6|1001.6|1001.2|1000.2|999.7|15451
1617004460000|2021-03-29 07:54:20|1001.2|1000.8|1000.6|1000.4|1001.2|1001|1000.2|1000|20872
1617004470000|2021-03-29 07:54:30|1000.8|1000.6|1000.8|1000.2|1001.4|1001.2|1000.6|1000.2|30045
1617004480000|2021-03-29 07:54:40|1000.6||1000.6||1000.6||1000.6||503
1617004490000|2021-03-29 07:54:50|1000.4|1000|1000.2|999.8|1000.4|1000.2|1000.2|999.6|8982
1617004500000|2021-03-29 07:55:00|999.6|999.7|1000|999.6|1000.2|999.7|999.6|999.3|9150
1617004510000|2021-03-29 07:55:10|999.9|999.7|999.7|999.3|999.9|999.7|999.6|999.3|160
1617004520000|2021-03-29 07:55:20|999.9|999.4|999.9|999.4|1000|999.9|999.7|999.3|24678
1617004530000|2021-03-29 07:55:30|999.8|999.5|1000|999.6|1000|999.6|999.8|999.5|0
1617004540000|2021-03-29 07:55:40|999.9|999.7|999.9|999.6|1000|999.8|999.6|999.5|6541
1617004550000|2021-03-29 07:55:50|999.8|999.5|1000|999.7|1000|999.8|999.7|999.3|9195
1617004560000|2021-03-29 07:56:00|1000.2|999.8|1000.2|999.9|1000.6|1000.2|1000|999.8|9858
1617004570000|2021-03-29 07:56:10|1000|999.8|999.1|998.8|1000|999.8|999.1|998.7|13162
1617004580000|2021-03-29 07:56:20|999|998.7|998.8|998.6|999.2|998.8|998.8|998.5|446
1617004590000|2021-03-29 07:56:30|999|998.7|999.2|998.8|999.2|999|998.6|998.4|12847
1617004600000|2021-03-29 07:56:40|999.3|998.9|1000|999.8|1000|999.9|999.3|998.9|16429
1617004610000|2021-03-29 07:56:50|999.9|999.7|998.9|998.7|999.9|999.7|998.9|998.7|16550
1617004620000|2021-03-29 07:57:00|999|998.6|998.1|997.7|999.1|998.6|998|997.6|4696
1617004630000|2021-03-29 07:57:10|998.2|997.8|998.6|998.1|998.6|998.1|998.2|997.8|500
1617004640000|2021-03-29 07:57:20|998.9|998.2|999.7|999.3|999.8|999.3|998.9|998.2|5131
1617004650000|2021-03-29 07:57:30|999.6|999.5|999.6|999.4|999.7|999.5|999.6|999.4|1670
1617004660000|2021-03-29 07:57:40|999.7|999.5|999.2|998.7|999.7|999.5|999.2|998.7|3151
1617004670000|2021-03-29 07:57:50|999.1|998.8|999.9|999.5|1000|999.7|999.1|998.8|11258
1617004680000|2021-03-29 07:58:00|1000|999.6|1000.8|1000.6|1000.8|1000.6|1000|999.6|8308
1617004690000|2021-03-29 07:58:10|1000.6|1000.2|1001|1000.6|1001.2|1001|1000.6|1000.2|11576
1617004700000|2021-03-29 07:58:20|1001.2|1000.8|1001.2|1000.8|1001.2|1001|1000.8|1000.6|1448
1617004710000|2021-03-29 07:58:30|1000.8|1001|1000.4|1000.2|1001|1001|1000.4|1000|10292
1617004720000|2021-03-29 07:58:40|1000.6|1000|1000.6|1000|1000.6|1000|1000.6|1000|691
1617004730000|2021-03-29 07:58:50||1000.2||1000.2||1000.2||1000.2|400
1617004740000|2021-03-29 07:59:00|1000.8|1000.4|1000.6|1000.2|1000.8|1000.4|1000.4|1000.2|3240
1617004750000|2021-03-29 07:59:10|1000.8|1000.4|1000.6|1000.4|1000.8|1000.4|1000.6|1000.4|2000
1617004760000|2021-03-29 07:59:20|1000.8|1000.6|1000.8|1000.4|1001|1000.8|1000.4|1000|5448
1617004770000|2021-03-29 07:59:30|1001|1000.6|1000.8|1000.4|1001|1000.6|1000.8|1000.2|5601
1617004780000|2021-03-29 07:59:40|1000.6|1000.2|1000.8|1000.2|1001.6|1001|1000.4|1000.2|22774
1617004790000|2021-03-29 07:59:50|1000.6|1000|1000.6|1000|1000.8|1000.2|998.5|998.1|28446
1617004800000|2021-03-29 08:00:00|1000.8|1000.6|1001.6|1001|1001.6|1001.4|1000.6|1000.2|7468
1617004810000|2021-03-29 08:00:10|1001.4|1001.2|1001.6|1001.4|1002|1001.6|1001|1000.8|8506
1617004820000|2021-03-29 08:00:20|1001.8|1001.2|1001|1000.6|1002|1001.2|1001|1000.6|2790
1617004830000|2021-03-29 08:00:30|1001.2||1001.2||1001.2||1001||400
1617004840000|2021-03-29 08:00:40|1001|1000.8|1001.6|1001.2|1001.6|1001.2|1001|1000.8|504
1617004860000|2021-03-29 08:01:00|1001.4|1001|999.9|999.3|1001.4|1001|999.7|999.2|11456
1617004870000|2021-03-29 08:01:10|1000|999.4|1000.8|999.9|1000.8|999.9|1000|999.4|0
1617004880000|2021-03-29 08:01:20|1001|1000|1001.2|1000.6|1001.2|1000.6|1001|1000|2
1617004890000|2021-03-29 08:01:30|1001|1000.8|1000.8|1000.4|1001|1000.8|1000.4|1000|4701
1617004900000|2021-03-29 08:01:40|1001||1000.8||1001||1000.8||0
1617004910000|2021-03-29 08:01:50|1001||1001||1001||1001||0
1617004920000|2021-03-29 08:02:00|1000.8|1000.6|1000.8|1000.6|1001|1000.8|1000.4|1000|1787
1617004930000|2021-03-29 08:02:10|1000.6|1000.4|1000.8|1000.2|1000.8|1000.4|1000.4|1000|1394
1617004940000|2021-03-29 08:02:20|1000.6|1000|1000.2|999.6|1000.6|1000|1000.2|999.6|1958
1617004950000|2021-03-29 08:02:30|1000|1000|999.8|999.4|1000|1000|999.6|999.3|3824
1617004960000|2021-03-29 08:02:40|999.9|999.5|1000.2|999.7|1000.2|1000|999.9|999.5|4002
1617004970000|2021-03-29 08:02:50|1000|999.6|999.2|998.9|1000.2|999.7|998.9|998.3|22721
1617004980000|2021-03-29 08:03:00|999.1|999|999.2|998.7|999.4|999.2|998.9|998.5|10116
1617004990000|2021-03-29 08:03:10|999.3|998.8|999.5|999.1|1000|999.8|999.2|998.6|22764
1617005000000|2021-03-29 08:03:20|999.4|999|999.9|999.5|1000|999.8|999.3|999|13957
1617005010000|2021-03-29 08:03:30||999.6||999.6||999.7||999.6|850
1617005020000|2021-03-29 08:03:40|999.8|999.5|999|998.8|999.9|999.6|999|998.7|12262
1617005030000|2021-03-29 08:03:50|999.1|998.9|999.7|999.4|999.7|999.4|999.1|998.9|12831
1617005040000|2021-03-29 08:04:00|999.8|999.5|1000.2|999.7|1000.6|1000.2|999.8|999.5|19287
1617005050000|2021-03-29 08:04:10|1000.4|999.8|1000|999.6|1000.8|1000.4|1000|999.6|10342
1617005060000|2021-03-29 08:04:20|1000.2|999.7|1000|999.6|1000.2|999.7|999.7|999.4|873
1617005070000|2021-03-29 08:04:30|1000.2|999.7|1000.6|1000.2|1000.8|1000.4|1000.2|999.7|17717
1617005080000|2021-03-29 08:04:40|1000.4|1000|1000.2|999.7|1000.4|1000|1000.2|999.7|656
1617005090000|2021-03-29 08:04:50|1000|1000|999.9|999.5|1000.2|1000|999.7|999.5|12489
1617005100000|2021-03-29 08:05:00|1000|999.6|1000|999.6|1000|999.6|1000|999.6|100
1617005110000|2021-03-29 08:05:10|999.9|999.5|998.5|998.1|999.9|999.5|998.5|998|8712
1617005120000|2021-03-29 08:05:20|998.4|998.2|1000|999.8|1000|999.8|998|997.6|30566
1617005130000|2021-03-29 08:05:30|999.9|999.7|999.8|999.5|1000|999.8|999.6|999.4|8674
1617005140000|2021-03-29 08:05:40|999.9|999.6|1000|999.8|1000|999.8|999.8|999.5|1350
1617005150000|2021-03-29 08:05:50|999.9|999.9|999.9|999.6|999.9|999.9|999.5|999.3|5781
1617005160000|2021-03-29 08:06:00|1000|999.7|999.9|999.6|1000|999.9|999.7|999.5|27103
1617005170000|2021-03-29 08:06:10|1000|999.7|1000.2|999.6|1000.4|1000.2|999.9|999.6|7812
1617005180000|2021-03-29 08:06:20||999.8||999.8||999.8||999.8|0
1617005190000|2021-03-29 08:06:30|1000.4|1000|1000.6|1000.2|1000.8|1000.4|1000.4|1000|19519
1617005200000|2021-03-29 08:06:40|1000.8|1000.4|1000.4|1000|1000.8|1000.6|1000.4|1000|5936
1617005210000|2021-03-29 08:06:50|1000.2|999.9|1000.4|999.8|1000.4|1000|1000|999.8|2510
1617005230000|2021-03-29 08:07:10|1000.6|1000|1000.6|1000.2|1000.8|1000.2|1000.6|1000|741
1617005240000|2021-03-29 08:07:20|1000.8||1000.6||1000.8||1000.6||300
1617005250000|2021-03-29 08:07:30|1000.4|1000|1000.6|1000.2|1000.6|1000.4|1000.4|1000|392
1617005260000|2021-03-29 08:07:40|1000.8|1000.4|1000.4|1000.2|1001|1000.6|1000.4|1000|5647
1617005270000|2021-03-29 08:07:50|1000.8|1000.4|1000.4|1000|1001|1000.4|1000.4|1000|11776
1617005280000|2021-03-29 08:08:00|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.4|1000|2400
1617005290000|2021-03-29 08:08:10|1000.2|999.9|1000.6|999.9|1001|1000.6|1000|999.5|21284
1617005300000|2021-03-29 08:08:20|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|0
1617005310000|2021-03-29 08:08:30|1000.2|999.9|999.8|999.5|1000.2|999.9|999.6|999.2|6650
1617005330000|2021-03-29 08:08:50|999.7||999.7||999.9||999.7||1700
1617005340000|2021-03-29 08:09:00|999.9|999.6|1000.2|999.6|1000.6|1000.4|999.4|999.2|34287
1617005350000|2021-03-29 08:09:10|1000|999.5|1000.2|999.8|1000.2|1000|999.8|999.5|13920
1617005360000|2021-03-29 08:09:20|1000.4|999.9|999.9|999.6|1000.4|999.9|999.6|999.5|26813
1617005370000|2021-03-29 08:09:30|1000|999.7|999.7|999.5|1000.2|999.8|999.6|999.5|16417
1617005380000|2021-03-29 08:09:40|999.6|999.4|999.1|998.9|999.6|999.4|999.1|998.9|2839
1617005390000|2021-03-29 08:09:50|999.3|999|999.4|999.2|999.4|999.2|999.1|998.9|2608
1617005400000|2021-03-29 08:10:00|999.3|999.3|1000.4|999.9|1000.6|1000.2|999.3|998.9|74107
1617005410000|2021-03-29 08:10:10|1000|999.8|1000.4|1000|1000.8|1000.6|1000|999.8|16027
1617005420000|2021-03-29 08:10:20|1000.2|999.9|1000.2|999.8|1000.2|999.9|1000.2|999.8|1367
1617005430000|2021-03-29 08:10:30|1000.4|1000.2|1000.2|999.7|1000.4|1000.2|1000|999.6|18096
1617005440000|2021-03-29 08:10:40|1000|999.9|1000.2|999.8|1000.2|1000|1000|999.6|5666
1617005450000|2021-03-29 08:10:50|1000.4|999.9|1000.4|1000|1000.4|1000.2|1000.4|999.9|10880
1617005460000|2021-03-29 08:11:00|1000.2|999.8|999.9|999.6|1000.2|999.8|999.8|999.6|1916
1617005470000|2021-03-29 08:11:10|999.8||999.9||999.9||999.8||200
1617005480000|2021-03-29 08:11:20|999.8|999.9|1000.2|999.8|1000.4|1000.2|999.4|999.2|37064
1617005490000|2021-03-29 08:11:30|1000.4|999.9|1000.2|1000|1000.4|1000.2|1000.2|999.9|3098
1617005500000|2021-03-29 08:11:40|1000.4|999.9|999.9|999.5|1000.4|1000|999.9|999.5|7757
1617005510000|2021-03-29 08:11:50|999.7||999.7||999.7||999.7||11
1617005520000|2021-03-29 08:12:00|999.6|999.4|999.2|998.9|999.6|999.4|998.6|998.4|38042
1617005530000|2021-03-29 08:12:10||998.8||998.8||998.8||998.8|86
1617005540000|2021-03-29 08:12:20|999.1|998.9|998.7|998.3|999.1|998.9|998.1|997.8|17676
1617005550000|2021-03-29 08:12:30|998.9|998.8|999.5|999|999.7|999.4|998.8|998.4|14316
1617005560000|2021-03-29 08:12:40|999.3|999.1|999.5|999.1|999.6|999.4|999.3|998.9|6370
1617005570000|2021-03-29 08:12:50|999.6|999.2|998.8|998.5|999.6|999.2|998.8|998.5|5346
1617005580000|2021-03-29 08:13:00|998.9|998.6|998.9|998.6|999.3|999|998.8|998.5|5909
1617005590000|2021-03-29 08:13:10|998.8|998.5|998.9|998.4|998.9|998.8|998.7|998.4|56963
1617005600000|2021-03-29 08:13:20|998.8|998.5|997.7|997.5|998.8|998.5|997.6|997.4|16282
1617005610000|2021-03-29 08:13:30|997.6|997.4|998.4|997.9|998.4|998.1|997.6|997.4|3155
1617005620000|2021-03-29 08:13:40|998.3||998.3||998.3||998.3||0
1617005630000|2021-03-29 08:13:50|998.4|998|998.3|997.9|998.4|998.1|998.3|997.9|2676
1617005640000|2021-03-29 08:14:00|998.4|998|997.9|997.7|998.4|998.1|997.9|997.7|5557
1617005650000|2021-03-29 08:14:10|998.3|997.8|998|997.7|998.3|997.8|998|997.7|3650
1617005660000|2021-03-29 08:14:20|997.9|997.6|996.9|996.7|997.9|997.6|996.9|996.7|15486
1617005670000|2021-03-29 08:14:30|996.8|996.6|996.2|995.7|996.8|996.6|995.9|995.7|6105
1617005680000|2021-03-29 08:14:40|996.1|995.6|996|995.5|996.1|995.8|995.8|995.5|3006
1617005690000|2021-03-29 08:14:50|995.9|995.6|996.4|996|996.4|996|995.9|995.6|0
1617005700000|2021-03-29 08:15:00|996.5|996.1|996.3|995.9|996.7|996.4|996.3|995.8|10167
1617005710000|2021-03-29 08:15:10|996.2|995.8|996|995.6|996.2|996.2|996|995.6|5030
1617005730000|2021-03-29 08:15:30|995.9|995.5|995.6|995.3|995.9|995.5|995.5|995.3|2695
1617005740000|2021-03-29 08:15:40|995.7|995.2|995.6|995.1|995.7|995.2|995.4|995|420
1617005750000|2021-03-29 08:15:50|995.5|995.2|995.5|995.1|995.5|995.2|995.5|995|1400
1617005760000|2021-03-29 08:16:00|995.4|995.2|994.6|994.1|995.4|995.2|994.6|994.1|8400
1617005770000|2021-03-29 08:16:10|994.7|994|994.4|993.9|994.7|994.1|994|993.9|9148
1617005780000|2021-03-29 08:16:20|994.3|993.7|994.4|994.3|994.4|994.3|993.9|993.7|14778
1617005790000|2021-03-29 08:16:30|994.3|994|994.2|993.8|994.4|994.1|994.1|993.8|7585
1617005800000|2021-03-29 08:16:40|994.1|994|994.2|993.8|994.2|994|994|993.8|5000
1617005810000|2021-03-29 08:16:50|994|993.9|993.9|993.8|994|993.9|993.9|993.8|4200
1617005820000|2021-03-29 08:17:00|993.8|993.7|993.8|993.5|994|993.9|993.8|993.3|18003
1617005830000|2021-03-29 08:17:10|993.9|993.8|993.6|993.1|994|993.8|993.6|993.1|9920
1617005840000|2021-03-29 08:17:20|993.5|993|993.2|992.7|993.5|993.1|993.1|992.7|9253
1617005850000|2021-03-29 08:17:30|993.3|992.8|994.3|994|994.5|994|993|992.8|36836
1617005860000|2021-03-29 08:17:40|994.4|994.1|996|995.7|996|995.7|994.4|994|20120
1617005870000|2021-03-29 08:17:50|996.2|995.8|996.7|996|997|996.9|995.9|995.7|69379
1617005880000|2021-03-29 08:18:00|996.6|996.4|996.9|996.5|997|996.5|995.7|995.3|13847
1617005890000|2021-03-29 08:18:10|996.8|996.4|996.3|995.9|996.8|996.6|996.2|995.7|14223
1617005900000|2021-03-29 08:18:20|996.2|995.8|995.6|995.3|996.2|995.8|995.5|995|1422
1617005910000|2021-03-29 08:18:30|995.9|995.4|995.1|994.8|996|995.6|995.1|994.8|849
1617005920000|2021-03-29 08:18:40|995.2|994.7|994.4|994.2|995.2|994.7|994.4|994.2|1155
1617005930000|2021-03-29 08:18:50|994.3|994.1|993.9|993.6|994.3|994.1|993.9|993.5|6403
1617005940000|2021-03-29 08:19:00|994.1|994|992.9|992.6|994.2|994|992.7|992.6|38065
1617005950000|2021-03-29 08:19:10|993|992.5|992.2|992.1|993|992.6|992.2|992.1|4045
1617005960000|2021-03-29 08:19:20|992.1|992|991.3|991.2|992.2|992|991.3|991.1|22417
1617005970000|2021-03-29 08:19:30|991.4|991.1|991.5|991.3|991.7|991.5|990.9|990.7|44600
1617005980000|2021-03-29 08:19:40|991.6|991.4|990.8|990.5|992.1|991.6|990.7|990.5|9045
1617005990000|2021-03-29 08:19:50|990.9|990.6|990.7|990.5|991|990.8|990.7|990.5|1071
1617006000000|2021-03-29 08:20:00|990.8|990.6|991.4|991.3|991.4|991.3|990.8|990.6|21668
1617006010000|2021-03-29 08:20:10|991.3|991.2|991.2|991|991.4|991.2|991|990.7|22336
1617006020000|2021-03-29 08:20:20|991.3|991.1|992.2|991.7|992.2|991.8|991.2|991|10988
1617006030000|2021-03-29 08:20:30|992.3|991.8|992.1|991.7|992.8|992.4|991.9|991.5|4957
1617006040000|2021-03-29 08:20:40|992.2|992|992.1|991.7|992.2|992|992|991.7|1986
1617006050000|2021-03-29 08:20:50|992|991.8|992.2|992|992.3|992.2|992|991.8|4939
1617006060000|2021-03-29 08:21:00|992.1|991.8|991.3|991.1|992.1|991.8|991.3|991.1|12513
1617006070000|2021-03-29 08:21:10|991.2|991|990.9|990.5|991.6|991.2|990.8|990.5|9342
1617006080000|2021-03-29 08:21:20|991|990.6|991.2|990.7|991.2|990.7|990.5|990.2|15031
1617006090000|2021-03-29 08:21:30|991.1|991|991.7|991.3|992.1|991.5|991.1|991|2722
1617006100000|2021-03-29 08:21:40|991.6|991.2|991.4|991|991.9|991.5|991.4|991|1581
1617006110000|2021-03-29 08:21:50|991.5|991.4|991.2|991|991.6|991.4|991.1|991|17263
1617006120000|2021-03-29 08:22:00|991.3|991.1|991.1|991|991.6|991.3|991.1|991|5850
1617006130000|2021-03-29 08:22:10|991.2|990.9|991.1|990.9|991.4|991.1|990.9|990.7|23929
1617006140000|2021-03-29 08:22:20|991.2|991|991.8|991.4|992.3|991.8|991.2|990.9|6542
1617006150000|2021-03-29 08:22:30|991.9|991.3|991.7|991.5|991.9|991.5|991.5|991|3447
1617006160000|2021-03-29 08:22:40|991.8|991.6|991.6|991.3|992|991.7|991.6|991.3|1987
1617006170000|2021-03-29 08:22:50|991.7|991.4|992.9|992.7|993|992.9|991.7|991.3|11456
1617006180000|2021-03-29 08:23:00|993|992.8|992.6|992.2|993|992.9|992.4|992.1|9723
1617006190000|2021-03-29 08:23:10|992.5|992.3|993|992.6|993|992.6|992.1|992|15016
1617006200000|2021-03-29 08:23:20|992.9|992.5|992.9|992.5|993|992.7|992.6|992.5|7348
1617006210000|2021-03-29 08:23:30|993|992.6|993|992.6|993|992.8|992.6|992.5|6600
1617006220000|2021-03-29 08:23:40|993.3|992.7|993.9|993.5|994.1|993.8|993.3|992.7|7625
1617006230000|2021-03-29 08:23:50|993.8|993.4|994|993.7|994.4|994.3|993.2|993|13997
1617006240000|2021-03-29 08:24:00|994.2|993.8|994.7|994.3|995|994.5|994.2|993.8|6126
1617006250000|2021-03-29 08:24:10|994.9|994.4|994.8|994.5|995|994.8|994.5|994.2|11666
1617006260000|2021-03-29 08:24:20|994.7|994.3|994.6|994.3|994.9|994.7|994.5|994.3|3934
1617006270000|2021-03-29 08:24:30|994.5|994.1|994.8|994.4|994.8|994.4|994.3|994.1|3796
1617006280000|2021-03-29 08:24:40|994.7|994.5|994.7|994.4|994.9|994.5|994.7|994.3|0
1617006290000|2021-03-29 08:24:50|994.8|994.5|995.2|994.8|995.7|995.3|994.8|994.5|20203
1617006300000|2021-03-29 08:25:00|995.3|994.9|995.9|995.4|996|995.8|995.3|994.9|9070
1617006310000|2021-03-29 08:25:10|995.8|995.3|995.9|995.6|996|995.8|995.4|995.3|20494
1617006320000|2021-03-29 08:25:20|995.8|995.5|995.8|995.5|995.8|995.6|995.7|995.5|0
1617006330000|2021-03-29 08:25:30|995.9|995.6|996.5|996.1|996.5|996.1|995.8|995.5|7177
1617006340000|2021-03-29 08:25:40|996.4|996|995.5|995.2|996.4|996|995.4|995.1|14236
1617006350000|2021-03-29 08:25:50|995.4|995.1|994.7|994.4|995.5|995.2|994.7|994.4|11582
1617006360000|2021-03-29 08:26:00|994.6|994.2|993.6|993.3|994.6|994.3|993.5|993.3|13876
1617006370000|2021-03-29 08:26:10|993.7|993.4|993.2|992.9|993.8|993.4|993.1|992.9|1586
1617006380000|2021-03-29 08:26:20|993.1|993|994.9|994.4|995|994.5|993.1|993|5570
1617006390000|2021-03-29 08:26:30|994.8|994.5|995|994.7|995.7|995.2|994.6|994.3|12732
1617006400000|2021-03-29 08:26:40|994.9|994.6|995|994.7|995|994.8|994.8|994.6|2104
1617006410000|2021-03-29 08:26:50|995.1|994.8|994.8|994.6|995.3|994.9|994.7|994.6|10078
1617006420000|2021-03-29 08:27:00|994.9|994.7|994.2|993.8|994.9|994.7|994.2|993.8|6079
1617006430000|2021-03-29 08:27:10|994.1|993.7|993.1|992.9|994.2|993.8|993|992.9|6130
1617006440000|2021-03-29 08:27:20|993|992.8|993|992.7|993.2|992.8|992.9|992.6|3189
1617006450000|2021-03-29 08:27:30|993.1|992.8|992.8|992.3|993.5|993.3|992.6|992.2|9817
1617006460000|2021-03-29 08:27:40|992.6|992.2|992.5|992.3|992.8|992.3|992.3|992|2581
1617006470000|2021-03-29 08:27:50|992.4|992.2|993|992.5|993|992.5|992.4|992.2|5704
1617006480000|2021-03-29 08:28:00|993.1|992.6|993.2|993|993.2|993|992.9|992.6|3511
1617006490000|2021-03-29 08:28:10|993.1|992.9|993|992.8|993.1|992.9|993|992.8|2100
1617006500000|2021-03-29 08:28:20|992.9|992.9|993.4|993.3|993.7|993.3|992.9|992.9|3900
1617006510000|2021-03-29 08:28:30|993.3|993.2|993.3|993.1|993.4|993.2|993.3|993.1|1864
1617006520000|2021-03-29 08:28:40|993.2|993|993|992.5|993.2|993|993|992.5|0
1617006530000|2021-03-29 08:28:50|992.9|992.6|993.3|993|993.4|993.1|992.9|992.6|9433
1617006540000|2021-03-29 08:29:00|993.4|992.9|992.7|992.4|993.4|993.2|992.7|992.4|12897
1617006550000|2021-03-29 08:29:10|992.8|992.5|992.8|992.5|992.9|992.6|992.6|992.4|6016
1617006560000|2021-03-29 08:29:20|993|992.8|992.4|992.1|993|992.8|992.2|992|8977
1617006570000|2021-03-29 08:29:30|992.3|992.2|991.9|991.6|992.3|992.2|991.8|991.5|12077
1617006580000|2021-03-29 08:29:40|991.8|991.5|991.9|991.6|991.9|991.6|991.7|991.5|214
1617006590000|2021-03-29 08:29:50|992|991.7|991.9|991.8|992|991.8|991.9|991.7|3736
1617006600000|2021-03-29 08:30:00|991.8|991.7|991.5|991.1|991.9|991.7|991.5|991.1|5282
1617006610000|2021-03-29 08:30:10|991.4|991|991.2|991|991.4|991|991.1|990.9|3629
1617006620000|2021-03-29 08:30:20|991.3|991.2|991.3|991.1|991.6|991.4|991.3|991|2195
1617006630000|2021-03-29 08:30:30|991.4|991|991.3|991|991.4|991.3|991.1|990.9|20273
1617006640000|2021-03-29 08:30:40|991.2|990.9|991.1|990.9|991.2|990.9|991.1|990.9|0
1617006650000|2021-03-29 08:30:50|991|990.8|991.1|990.8|991.2|990.9|990.9|990.5|6288
1617006660000|2021-03-29 08:31:00|990.9||991||991.1||990.9||371
1617006670000|2021-03-29 08:31:10|991.1|990.9|990.9|990.7|991.1|990.9|990.9|990.6|1719
1617006680000|2021-03-29 08:31:20|991.1|991|991.4|991.2|991.7|991.4|991.1|991|6911
1617006690000|2021-03-29 08:31:30|991.3|991.1|991.2|991|991.3|991.1|991.1|991|9324
1617006700000|2021-03-29 08:31:40|991.1|991.1|991|990.9|991.2|991.1|991|990.9|11779
1617006710000|2021-03-29 08:31:50|990.9|990.8|991|990.8|991|990.8|990.9|990.8|4328
1617006720000|2021-03-29 08:32:00|990.9|990.9|990.2|989.9|991|990.9|989.3|989|134318
1617006730000|2021-03-29 08:32:10|990.3|990|991.3|991|991.4|991|990.3|990|12830
1617006740000|2021-03-29 08:32:20|991.4|991.1|991.1|990.8|991.6|991.1|990.9|990.8|6922
1617006750000|2021-03-29 08:32:30|991.2|990.9|991.2|991|991.2|991|991.1|990.9|430
1617006760000|2021-03-29 08:32:40|991.3|991.1|991.1|990.9|991.5|991.1|991.1|990.9|3716
1617006770000|2021-03-29 08:32:50|991|990.8|991|990.7|991|990.9|990.8|990.7|13908
1617006780000|2021-03-29 08:33:00|990.9|990.8|991.6|991.3|991.7|991.3|990.9|990.8|4917
1617006790000|2021-03-29 08:33:10|991.5|991.2|991.5|991.3|991.6|991.3|991.4|991|1805
1617006800000|2021-03-29 08:33:20|991.6|991.2|992.4|991.9|992.7|992.2|991.6|991.2|28370
1617006810000|2021-03-29 08:33:30|992.5|992|993.2|992.7|993.2|992.7|992.5|992|1141
1617006820000|2021-03-29 08:33:40|993.1|993|993.2|992.8|993.6|993.2|992.9|992.6|25433
1617006830000|2021-03-29 08:33:50|993.1|992.7|992.9|992.5|993.1|992.7|992.7|992.4|50
1617006840000|2021-03-29 08:34:00|993|992.6|994|993.9|994.4|994|993|992.6|6772
1617006850000|2021-03-29 08:34:10|994.2|994|994|993.7|994.3|994|993.8|993.7|7407
1617006860000|2021-03-29 08:34:20|993.9|993.8|993.5|993.3|994|993.8|993.5|993.3|1000
1617006870000|2021-03-29 08:34:30|993.6|993.2|993.9|993.5|994|993.7|993.3|993|3606
1617006880000|2021-03-29 08:34:40|993.8|993.4|993.7|993.5|993.8|993.5|993.5|993.3|1714
1617006890000|2021-03-29 08:34:50|993.6|993.4|993.7|993.4|994|993.6|993.3|993|6661
1617006900000|2021-03-29 08:35:00|993.9|993.5|993.5|993.1|994.3|994|993.5|993.1|7745
1617006910000|2021-03-29 08:35:10|993.4|993.2|992.3|992|993.7|993.4|992.2|992|7543
1617006920000|2021-03-29 08:35:20|992.2|992.1|992.8|992.4|992.9|992.5|992.2|992|732
1617006930000|2021-03-29 08:35:30|992.9|992.5|992.8|992.3|993|992.5|992.7|992.2|500
1617006940000|2021-03-29 08:35:40|992.9|992.4|992.6|992.2|993|992.6|992.4|992|7893
1617006950000|2021-03-29 08:35:50|992.7|992.3|993.5|993.2|993.6|993.3|992.7|992.3|5747
1617006960000|2021-03-29 08:36:00|993.4|993.1|993|992.6|993.5|993.1|992.9|992.6|881
1617006970000|2021-03-29 08:36:10|993.1|993|993.1|992.6|993.4|993|993|992.6|4703
1617006980000|2021-03-29 08:36:20|993|992.5|992.3|992|993|992.5|992.3|992|789
1617006990000|2021-03-29 08:36:30|992.4|992.1|991.5|991.2|992.4|992.1|991.4|991.2|17929
1617007000000|2021-03-29 08:36:40|991.4|991.1|991.3|991|991.5|991.1|991.3|991|5601
1617007010000|2021-03-29 08:36:50|991.2|990.9|991.2|990.9|991.5|991.1|991|990.8|3281
1617007020000|2021-03-29 08:37:00|991.1|990.8|991.4|991.1|991.4|991.1|991.1|990.8|2306
1617007030000|2021-03-29 08:37:10|991.3|991|991.8|991.4|991.9|991.7|991.3|990.9|7477
1617007040000|2021-03-29 08:37:20|991.7|991.3|990.7|990.2|991.7|991.3|990.5|990|30416
1617007050000|2021-03-29 08:37:30|990.6|990.1|990.1|989.8|990.6|990.3|990|989.8|29678
1617007060000|2021-03-29 08:37:40|990|989.7|990.3|989.8|990.7|990.3|989.8|989.6|39244
1617007070000|2021-03-29 08:37:50|990.2|989.9|990.5|990.2|990.5|990.2|990.1|989.9|12565
1617007080000|2021-03-29 08:38:00|990.4|990|990.3|990|990.4|990.2|990.3|990|766
1617007090000|2021-03-29 08:38:10|990.4|990.1|990.8|990.4|990.8|990.5|990.2|990|1733
1617007100000|2021-03-29 08:38:20|990.7|990.3|990.6|990.2|990.7|990.5|990.4|990.1|1500
1617007110000|2021-03-29 08:38:30|990.7|990.5|991.2|990.8|991.3|990.8|990.7|990.3|1366
1617007120000|2021-03-29 08:38:40|991.3|990.7|991.1|990.8|991.3|991|990.8|990.6|2208
1617007130000|2021-03-29 08:38:50|991.2|991|991.6|991.2|991.6|991.3|991.2|991|6872
1617007140000|2021-03-29 08:39:00|991.8|991.3|991.9|991.6|992.2|991.8|991.7|991.3|1776
1617007150000|2021-03-29 08:39:10|992|991.5|991.5|991.2|992|991.5|991.5|991.2|1791
1617007160000|2021-03-29 08:39:20|991.4|991.1|991.3|991|991.4|991.1|991.1|990.7|2532
1617007170000|2021-03-29 08:39:30|991.2|990.9|990.9|990.6|991.2|990.9|990.9|990.4|515
1617007180000|2021-03-29 08:39:40|990.8|990.5|990.6|990.4|991|990.6|990.4|990.1|3525
1617007190000|2021-03-29 08:39:50|990.7|990.5|991|990.6|991|990.6|990.6|990.5|3662
1617007200000|2021-03-29 08:40:00|991.1|990.7|991.3|990.8|991.8|991.3|991.1|990.7|6907
1617007210000|2021-03-29 08:40:10|991.2|990.9|992.4|992.2|992.6|992.3|991.2|990.9|4715
1617007220000|2021-03-29 08:40:20|992.3|992.1|992.4|992|992.6|992.2|992.2|991.9|210
1617007230000|2021-03-29 08:40:30|992.3|991.9|992.1|991.7|992.4|992|991.9|991.6|900
1617007240000|2021-03-29 08:40:40|992.4|991.8|992.7|992.4|993|992.7|992.3|991.8|10855
1617007250000|2021-03-29 08:40:50|992.6|992.3|992.7|992.6|992.7|992.6|992.5|992.2|1950
1617007260000|2021-03-29 08:41:00|992.9|992.7|992.9|992.5|992.9|992.7|992.6|992.4|5024
1617007270000|2021-03-29 08:41:10|993|992.6|993|992.5|993.1|992.8|992.8|992.4|4673
1617007280000|2021-03-29 08:41:20|993.1|992.6|993.6|993.1|993.6|993.3|993.1|992.6|1296
1617007290000|2021-03-29 08:41:30|993.7|993.2|993.7|993.3|993.8|993.3|993.5|993|1043
1617007300000|2021-03-29 08:41:40|993.8|993.4|993.3|993|994|993.6|993.3|993|1705
1617007310000|2021-03-29 08:41:50|993.2|992.9|992.4|992.1|993.3|992.9|992.4|992.1|25499
1617007320000|2021-03-29 08:42:00|992.3|992|993|992.6|993.2|992.8|992.2|992|5124
1617007330000|2021-03-29 08:42:10|992.9|992.5|992.9|992.6|993|992.7|992.6|992.3|1353
1617007340000|2021-03-29 08:42:20|993|992.7|992.9|992.5|993.2|992.9|992.9|992.4|1451
1617007350000|2021-03-29 08:42:30|992.8|992.6|992.8|992.5|992.9|992.6|992.6|992.3|8346
1617007360000|2021-03-29 08:42:40|992.9|992.4|992.7|992.4|993|992.7|992.7|992.4|583
1617007370000|2021-03-29 08:42:50|992.8|992.5|992.7|992.3|992.9|992.6|992.6|992.3|356
1617007380000|2021-03-29 08:43:00|992.8|992.4|992.4|992.1|992.8|992.5|992.4|992.1|2752
1617007390000|2021-03-29 08:43:10|992.5|992.2|992.7|992.3|992.7|992.4|992.5|992.2|0
1617007400000|2021-03-29 08:43:20|994.4|992.4|993|992.8|994.4|993.6|992.9|992.4|126082
1617007410000|2021-03-29 08:43:30|993.2|992.9|993.7|993.6|993.8|993.6|993|992.9|18209
1617007420000|2021-03-29 08:43:40|993.8|993.7|993.9|993.6|994|993.9|993.8|993.6|2090
1617007430000|2021-03-29 08:43:50|994|993.8|993.9|993.7|994|993.9|993.8|993.6|6408
1617007440000|2021-03-29 08:44:00|993.8|993.6|993.9|993.6|994|993.7|993.6|993.4|3825
1617007450000|2021-03-29 08:44:10|993.8|993.5|993.2|992.8|993.8|993.5|993.1|992.7|11078
1617007460000|2021-03-29 08:44:20|993.3|992.9|994|993.8|994|993.9|993.1|992.7|12473
1617007470000|2021-03-29 08:44:30|994.2|993.7|993.8|993.4|994.2|993.9|993.5|993.3|22431
1617007480000|2021-03-29 08:44:40||993.3||993.3||993.3||993.3|0
1617007490000|2021-03-29 08:44:50|993.7|993.2|993.6|993.2|993.7|993.2|993.2|992.8|760
1617007500000|2021-03-29 08:45:00|993.7|993.3|992.6|992.4|993.7|993.3|992.6|992.2|4704
1617007510000|2021-03-29 08:45:10|992.7|992.5|993|992.8|993|992.8|992.6|992.4|3129
1617007520000|2021-03-29 08:45:20|992.9|992.7|993|992.8|993|992.8|992.8|992.7|1732
1617007530000|2021-03-29 08:45:30|993.2|992.9|993.4|992.9|993.5|993|993.2|992.9|773
1617007540000|2021-03-29 08:45:40|993.3|992.8|992.5|992|993.3|993|991.7|991.5|16009
1617007550000|2021-03-29 08:45:50|992.6|992.1|993.4|993|993.4|993.1|992.6|992.1|1872
1617007560000|2021-03-29 08:46:00|993.3|993.1|993.6|993.3|993.7|993.4|993.3|993.1|4525
1617007570000|2021-03-29 08:46:10|993.5|993.2|993.5|993.1|993.6|993.2|993.1|992.8|3485
1617007580000|2021-03-29 08:46:20|993.6|993.2|993.6|993.3|993.6|993.3|993.5|993.2|0
1617007590000|2021-03-29 08:46:30|993.5|993.2|993.5|993.1|993.5|993.2|993.5|993.1|1178
1617007600000|2021-03-29 08:46:40|993.4|993.3|993.4|993.3|993.4|993.3|993.4|993.3|0
1617007610000|2021-03-29 08:46:50|993.5|993.4|993.3|992.8|993.7|993.4|993.3|992.8|4152
1617007620000|2021-03-29 08:47:00|993.2|992.9|993.4|993.1|993.4|993.2|993.2|992.9|9
1617007630000|2021-03-29 08:47:10|993.3|993|994.4|994.1|994.5|994.1|992.9|992.5|65267
1617007640000|2021-03-29 08:47:20|994.5|994.2|995|994.6|995|994.8|994.5|994.1|8473
1617007650000|2021-03-29 08:47:30|994.9|994.5|994.9|994.7|994.9|994.8|994.9|994.5|1000
1617007660000|2021-03-29 08:47:40|994.8|994.6|994.8|994.5|994.8|994.6|994.7|994.5|16014
1617007670000|2021-03-29 08:47:50||994.6||994.6||994.6||994.6|0
1617007680000|2021-03-29 08:48:00|994.9|994.7|994.9|994.5|995.3|994.9|994.9|994.4|14169
1617007690000|2021-03-29 08:48:10|994.8|994.4|995|994.7|995|994.7|994.6|994.3|1915
1617007700000|2021-03-29 08:48:20|994.9|994.6|995|994.9|995.6|995.2|994.7|994.4|43217
1617007710000|2021-03-29 08:48:30|995.1|995|995.4|995.2|995.4|995.2|995.1|994.9|5000
1617007720000|2021-03-29 08:48:40|995.5|995.3|995.6|995.4|995.7|995.5|995.5|995.3|3005
1617007730000|2021-03-29 08:48:50|995.5|995.3|995.7|995.5|995.7|995.5|995.4|995.3|3419
1617007740000|2021-03-29 08:49:00|995.6|995.6|995.6|995.3|995.7|995.6|995.6|995.3|3148
1617007750000|2021-03-29 08:49:10|||||||||40
1617007760000|2021-03-29 08:49:20|995.5|995.4|995.4|995.2|995.5|995.4|995.3|995.2|18919
1617007770000|2021-03-29 08:49:30|995.5||995.5||995.5||995.5||0
1617007780000|2021-03-29 08:49:40|995.4||995.5||995.5||995.4||0
1617007790000|2021-03-29 08:49:50||995.3||995.4||995.4||995.3|0
1617007800000|2021-03-29 08:50:00|995.6|995.5|994.6|994.2|996|995.7|994.6|994.1|69509
1617007810000|2021-03-29 08:50:10|994.7|994.3|995.1|994.7|995.2|994.7|994.7|994.3|5155
1617007820000|2021-03-29 08:50:20|995|994.6|994.3|994|995|994.6|994.3|994|3938
1617007830000|2021-03-29 08:50:30|994.2|994.1|995.4|994.9|995.4|994.9|994|993.6|24589
1617007840000|2021-03-29 08:50:40|995.3|994.8|995.1|994.9|995.3|994.9|995|994.8|3206
1617007850000|2021-03-29 08:50:50|995|994.8|995.3|994.9|995.3|995|994.9|994.7|3631
1617007860000|2021-03-29 08:51:00|995.4|995|995.8|995.4|995.8|995.6|995.4|995|14879
1617007870000|2021-03-29 08:51:10|995.7|995.3|995.5|995.1|995.7|995.4|995.3|995|3354
1617007880000|2021-03-29 08:51:20|995.6|995|995.6|995.3|995.6|995.4|995.4|995|1000
1617007890000|2021-03-29 08:51:30|995.5|995.4|995.3|995|995.6|995.4|995.2|995|2157
1617007900000|2021-03-29 08:51:40|995.4|995.1|995.4|995.1|995.6|995.2|995.4|995.1|3660
1617007910000|2021-03-29 08:51:50|995.3|995|995.7|995.2|996.2|996|995.3|995|25521
1617007920000|2021-03-29 08:52:00|995.6|995.3|995.5|995.1|995.7|995.3|995.2|995|1850
1617007930000|2021-03-29 08:52:10|995.4|995|995.7|995.4|995.7|995.4|995.2|995|452
1617007940000|2021-03-29 08:52:20|995.6|995.3|995.7|995.4|995.7|995.4|995.5|995.1|3856
1617007950000|2021-03-29 08:52:30|995.6|995.3|995.3|994.9|995.6|995.4|995.1|994.6|6439
1617007960000|2021-03-29 08:52:40|995.2|994.8|995.1|994.7|995.2|994.8|995.1|994.7|333
1617007970000|2021-03-29 08:52:50||994.6||994.6||994.6||994.6|0
1617007980000|2021-03-29 08:53:00|995|994.5|994.3|994|995|994.5|994.2|994|3180
1617007990000|2021-03-29 08:53:10|994.4|994.1|994.8|994.5|994.8|994.5|994.4|994.1|0
1617008000000|2021-03-29 08:53:20|994.9|994.6|995.1|994.7|995.1|994.7|994.9|994.5|0
1617008010000|2021-03-29 08:53:30|995|994.6|995|994.7|995.1|995|994.9|994.5|4644
1617008020000|2021-03-29 08:53:40|995.1|994.8|995.3|995.1|995.3|995.2|995.1|994.8|735
1617008030000|2021-03-29 08:53:50|995.4|995.2|995.5|995.2|995.6|995.2|995.4|995.1|3521
1617008040000|2021-03-29 08:54:00|995.4|995.1|995.5|995.1|995.6|995.2|995.3|995.1|500
1617008050000|2021-03-29 08:54:10|995.6|995.2|995.4|995.1|995.7|995.4|995.3|995.1|4445
1617008060000|2021-03-29 08:54:20|995.6|995.2|995.5|995.1|995.7|995.4|995.3|995.1|4034
1617008070000|2021-03-29 08:54:30|995.6|995.2|995.7|995.4|995.9|995.7|995.3|995.1|8056
1617008080000|2021-03-29 08:54:40|995.6|995.5|995.7|995.4|995.7|995.5|995.6|995.4|0
1617008090000|2021-03-29 08:54:50|995.8|995.5|995.7|995.4|996|995.8|995.7|995.4|12293
1617008100000|2021-03-29 08:55:00|995.8|995.5|996.8|996.6|996.9|996.7|995.8|995.5|21238
1617008110000|2021-03-29 08:55:10|996.9|996.5|996.9|996.8|997|996.8|996.7|996.5|9548
1617008120000|2021-03-29 08:55:20|997|996.6|996.7|996.6|997|996.9|996.7|996.5|18397
1617008130000|2021-03-29 08:55:30|996.6|996.5|996.7|996.3|996.7|996.5|996.5|996.1|3463
1617008140000|2021-03-29 08:55:40|996.6|996.4|996.9|996.6|997|996.6|996.5|996.4|2300
1617008150000|2021-03-29 08:55:50|997|996.5|997.8|997.4|997.9|997.8|996.6|996.5|34782
1617008160000|2021-03-29 08:56:00|997.7|997.3|997.6|997.3|997.7|997.5|997.5|997.2|3583
1617008170000|2021-03-29 08:56:10|997.7|997.4|997.4|997.2|997.7|997.5|997.3|997.2|14638
1617008180000|2021-03-29 08:56:20|997.3|997.1|998|997.7|998|997.9|997|996.9|25784
1617008190000|2021-03-29 08:56:30|998.1|997.8|998.7|998.5|998.9|998.6|998.1|997.8|14421
1617008200000|2021-03-29 08:56:40|998.8|998.6|999.5|998.9|999.5|999.1|998.7|998.4|7370
1617008210000|2021-03-29 08:56:50|999.4|998.8|998.8|998.6|999.4|998.9|998.8|998.4|1007
1617008220000|2021-03-29 08:57:00|998.9|998.5|998.2|998.1|998.9|998.7|998.2|998.1|6873
1617008230000|2021-03-29 08:57:10|998.1|997.9|998|997.7|998.1|998.1|998|997.7|952
1617008240000|2021-03-29 08:57:20|998.1|997.8|997.9|997.7|998.2|997.8|997.9|997.7|0
1617008250000|2021-03-29 08:57:30|998.5|997.8|997.6|997.5|998.5|998|997.6|997.5|20443
1617008260000|2021-03-29 08:57:40|997.5|997.4|997.5|997.2|997.6|997.4|997.4|997.2|1430
1617008270000|2021-03-29 08:57:50|997.6|997.3|997.8|997.5|998.2|998|997.6|997.3|18246
1617008280000|2021-03-29 08:58:00|997.7|997.4|997.4|997.3|997.7|997.4|997.3|997|3339
1617008290000|2021-03-29 08:58:10|997.3|997.2|997.2|996.9|997.5|997.2|997|996.7|23400
1617008300000|2021-03-29 08:58:20|997.1|996.8|997|996.6|997.2|996.8|997|996.5|5
1617008310000|2021-03-29 08:58:30|996.9|996.5|996.6|996.4|996.9|996.5|996.5|996.3|5846
1617008320000|2021-03-29 08:58:40|996.7|996.5|996.7|996.4|996.7|996.5|996.5|996.4|1253
1617008330000|2021-03-29 08:58:50|996.8|996.5|997.2|996.9|997.6|997|996.8|996.5|5789
1617008340000|2021-03-29 08:59:00|997.3|997|997.5|997.2|997.5|997.3|997.3|996.9|7633
1617008350000|2021-03-29 08:59:10|997.4|997.3|996.8|996.3|997.5|997.3|996.8|996.3|2212
1617008360000|2021-03-29 08:59:20|996.7|996.2|996.8|996.4|996.8|996.4|996.2|995.9|773
1617008370000|2021-03-29 08:59:30|996.7|996.3|996.5|996.2|996.9|996.4|996.5|996.1|4664
1617008380000|2021-03-29 08:59:40|996.4|996.1|996.5|996|996.5|996.1|996.3|995.9|310
1617008390000|2021-03-29 08:59:50|996.6|996.1|996.5|996.1|996.6|996.2|996.5|996.1|0
1617008400000|2021-03-29 09:00:00|996.4|996.3|996.5|996.4|996.8|996.5|996.3|996|2353
1617008410000|2021-03-29 09:00:10|996.6|996.2|996.8|996.3|996.8|996.5|996.5|996.2|447
1617008420000|2021-03-29 09:00:20|996.9|996.4|997.1|996.8|997.1|996.9|996.9|996.4|0
1617008430000|2021-03-29 09:00:30|997.2|996.9|997.8|997.4|997.9|997.4|997.2|996.9|0
1617008440000|2021-03-29 09:00:40|997.9||997.9||997.9||997.9||0
1617008450000|2021-03-29 09:00:50|997.8||997.8||997.8||997.8||0
1617008460000|2021-03-29 09:01:00|997.9|997.5|998.7|998.4|998.8|998.4|997.8|997.5|10363
1617008470000|2021-03-29 09:01:10|998.8|998.5|998.9|998.5|999.4|999|998.7|998.3|23208
1617008480000|2021-03-29 09:01:20|998.8|998.7|998.9|998.6|998.9|998.7|998.8|998.6|228
1617008490000|2021-03-29 09:01:30|998.8|998.5|998.7|998.5|998.8|998.5|998.7|998.5|1841
1617008500000|2021-03-29 09:01:40|998.8|998.6|999|998.8|999|998.9|998.8|998.6|3440
1617008510000|2021-03-29 09:01:50|998.9|998.9|999|998.9|999.1|998.9|998.8|998.5|3413
1617008520000|2021-03-29 09:02:00|998.9|998.8|998.4|998.2|998.9|998.8|998.3|997.8|10639
1617008530000|2021-03-29 09:02:10|998.5|998.3|999|998.6|999|998.6|998.5|998.2|2006
1617008540000|2021-03-29 09:02:20|998.9|998.7|999|998.8|999|998.8|998.9|998.7|1559
1617008550000|2021-03-29 09:02:30|999.1|998.7|999|998.6|999.3|999|998.9|998.5|5253
1617008560000|2021-03-29 09:02:40|998.9|998.5|999|998.6|999|998.6|998.9|998.5|0
1617008570000|2021-03-29 09:02:50|999.1|998.7|998.9|998.6|999.1|998.8|998.8|998.6|1555
1617008580000|2021-03-29 09:03:00|999|998.7|999.3|999|999.3|999|998.8|998.5|3621
1617008590000|2021-03-29 09:03:10|999.4||999.4||999.4||999.4||0
1617008600000|2021-03-29 09:03:20|999.5|999.1|999.6|999.2|999.6|999.2|999.5|999.1|0
1617008610000|2021-03-29 09:03:30|999.5|999.3|999.9|999.6|1000.4|999.9|999.5|999.1|30550
1617008620000|2021-03-29 09:03:40|999.8|999.3|999.9|999.5|1000|999.7|999.7|999.3|1046
1617008630000|2021-03-29 09:03:50|1000|999.7|999.9|999.7|1000.2|1000|999.9|999.7|6429
1617008640000|2021-03-29 09:04:00|999.8|999.6|999.8|999.4|999.8|999.6|999.2|998.8|10110
1617008650000|2021-03-29 09:04:10|999.7|999.5|1000|999.6|1000|999.6|999.7|999.5|0
1617008660000|2021-03-29 09:04:20|1000.2|999.7|999.9|999.7|1000.2|999.7|999.9|999.7|9132
1617008670000|2021-03-29 09:04:30|1000|999.9|999.9|999.7|1000.4|1000|999.8|999.6|15470
1617008680000|2021-03-29 09:04:40|999.8|999.6|1000|999.7|1000|999.7|999.7|999.4|731
1617008690000|2021-03-29 09:04:50|999.9|999.9|999.8|999.6|999.9|999.9|999.6|999.4|2356
1617008700000|2021-03-29 09:05:00|999.7|999.5|999.5|999.3|999.9|999.6|999.4|999.2|12688
1617008710000|2021-03-29 09:05:10|999.6|999.2|999.6|999.4|999.8|999.5|999.6|999.2|1483
1617008720000|2021-03-29 09:05:20|999.5|999.5|999.6|999.4|999.7|999.5|999.5|999.4|2605
1617008740000|2021-03-29 09:05:40|999.7|999.6|999.6|999.3|999.9|999.6|999.6|999.2|5315
1617008750000|2021-03-29 09:05:50|999.5|999.2|999.8|999.5|999.8|999.5|999.5|999.2|279
1617008760000|2021-03-29 09:06:00|999.9|999.6|999.7|999.4|1000|999.7|999.6|999.4|3806
1617008770000|2021-03-29 09:06:10|999.6|999.3|999.7|999.3|999.7|999.3|999.6|999.2|500
1617008780000|2021-03-29 09:06:20|999.6|999.2|999.2|998.9|999.6|999.3|999.2|998.9|2426
1617008790000|2021-03-29 09:06:30|999.1|999|998.7|998.3|999.1|999|998.2|998|8693
1617008800000|2021-03-29 09:06:40|998.6|998.2|997.7|997.3|998.6|998.2|997.5|997.2|13669
1617008810000|2021-03-29 09:06:50|997.6|997.2|997.5|997.2|997.7|997.3|997.2|997|8582
1617008820000|2021-03-29 09:07:00|997.4|997.1|998|997.6|998|997.6|997.2|997|3516
1617008830000|2021-03-29 09:07:10|998.1|997.5|997.7|997.6|998.1|997.7|997.7|997.5|2006
1617008840000|2021-03-29 09:07:20|997.6|997.5|997.7|997.3|997.8|997.5|997.3|997|3804
1617008850000|2021-03-29 09:07:30|997.8|997.4|998.5|998.2|998.5|998.2|997.7|997.4|5226
1617008860000|2021-03-29 09:07:40|998.4|998.1|998.2|997.9|998.5|998.2|998.2|997.9|0
1617008870000|2021-03-29 09:07:50|998.3|998|998.2|997.9|998.4|998.1|998.2|997.9|1600
1617008880000|2021-03-29 09:08:00|998.3|998|998.3|997.9|998.4|998|998.2|997.9|0
1617008890000|2021-03-29 09:08:10||998||998.2||998.2||997.9|0
1617008900000|2021-03-29 09:08:20|998.4|998.3|998.7|998.3|998.8|998.4|998.4|998.2|788
1617008910000|2021-03-29 09:08:30|998.8|998.4|998.8|998.6|999|998.6|998.7|998.4|2717
1617008920000|2021-03-29 09:08:40|998.9||998.9||998.9||998.9||0
1617008930000|2021-03-29 09:08:50|999|998.7|998.9|998.6|999|998.7|998.9|998.6|0
1617008940000|2021-03-29 09:09:00|999|998.7|998.9|998.7|999|998.8|998.8|998.6|400
1617008950000|2021-03-29 09:09:10|999|998.8|998.9|998.7|999|998.8|998.9|998.7|424
1617008960000|2021-03-29 09:09:20|999||999||999||998.9||0
1617008970000|2021-03-29 09:09:30|998.9|998.8|999|998.8|999|998.8|998.9|998.8|0
1617008980000|2021-03-29 09:09:40|998.9|998.7|999|998.8|999|998.9|998.8|998.7|21842
1617008990000|2021-03-29 09:09:50|998.9|998.9|999|998.8|999|998.9|998.8|998.7|12482
1617009000000|2021-03-29 09:10:00|998.9|998.7|998.9|998.5|998.9|998.7|998.9|998.4|793
1617009010000|2021-03-29 09:10:10|999|998.7|998.9|998.5|999|998.7|998.3|998.2|20308
1617009020000|2021-03-29 09:10:20|998.8|998.4|998.8|998.3|998.8|998.4|998.8|998.3|0
1617009030000|2021-03-29 09:10:30|998.9|998.4|998.9|998.5|998.9|998.5|998.9|998.3|718
1617009040000|2021-03-29 09:10:40|999|998.6|998.9|998.5|999|998.9|998.9|998.5|2726
1617009050000|2021-03-29 09:10:50|998.8|998.4|998.8|998.5|998.9|998.5|998.6|998.3|1687
1617009060000|2021-03-29 09:11:00|998.7|998.4|998.8|998.3|999|998.6|998.5|998.2|1871
1617009070000|2021-03-29 09:11:10|998.7|998.4|998.7|998.3|998.7|998.4|998.7|998.3|0
1617009080000|2021-03-29 09:11:20||998.4||998.4||998.5||998.4|178
1617009090000|2021-03-29 09:11:30|998.6|998.3|998.8|998.5|998.9|998.7|998.6|998.3|3154
1617009100000|2021-03-29 09:11:40|998.9|998.6|998.8|998.5|999|998.6|998.7|998.4|2209
1617009110000|2021-03-29 09:11:50|998.9|998.6|999|998.8|999|998.8|998.9|998.6|1061
1617009120000|2021-03-29 09:12:00||998.7||998.8||998.8||998.7|0
1617009130000|2021-03-29 09:12:10||998.7||998.7||998.9||998.7|514
1617009140000|2021-03-29 09:12:20|998.9|998.6|999|998.7|999|998.7|998.7|998.5|3279
1617009150000|2021-03-29 09:12:30|998.8|998.6|999.9|999.6|1000|999.6|998.7|998.4|10589
1617009160000|2021-03-29 09:12:40||999.7||999.8||999.8||999.7|30
1617009170000|2021-03-29 09:12:50||999.7||999.6||999.7||999.6|200
1617009180000|2021-03-29 09:13:00|1000|999.7|1000|999.8|1000|999.9|1000|999.7|2167
1617009190000|2021-03-29 09:13:10|999.9|999.7|1000.6|1000.2|1000.6|1000.2|999.8|999.6|64875
1617009200000|2021-03-29 09:13:20|1000.8|1000.4|1000.8|1000.4|1001|1000.8|1000.8|1000.4|2808
1617009210000|2021-03-29 09:13:30|1001|1000.6|1001.2|1000.6|1001.4|1001|1001|1000.6|12153
1617009220000|2021-03-29 09:13:40|1001.4|1000.8|1000.8|1000.4|1001.6|1001.2|1000.8|1000.4|8250
1617009230000|2021-03-29 09:13:50||1000.2||1000.2||1000.2||1000.2|1
1617009240000|2021-03-29 09:14:00||1000.4||1000.4||1000.4||1000.4|400
1617009250000|2021-03-29 09:14:10|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|2532
1617009260000|2021-03-29 09:14:20|1001.2|1000.8|1001.4|1000.8|1001.4|1001|1001|1000.6|1900
1617009270000|2021-03-29 09:14:30|1001.2||1001.2||1001.2||1001.2||500
1617009290000|2021-03-29 09:14:50|1001|1000.6|1001.4|1001.2|1001.6|1001.2|1000.8|1000.4|5397
1617009300000|2021-03-29 09:15:00|1001.2|1001|1001.2|1000.8|1001.4|1001.2|1001|1000.6|26175
1617009310000|2021-03-29 09:15:10|1001|1000.6|1000.8|1000.2|1001.2|1000.8|1000.4|1000|8466
1617009320000|2021-03-29 09:15:20|1000.6|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.4|0
1617009330000|2021-03-29 09:15:30|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.6|44
1617009340000|2021-03-29 09:15:40|1000.8|1000.6|1000.8|1000.6|1001|1000.6|1000.8|1000.4|2116
1617009350000|2021-03-29 09:15:50|1000.6|1000.4|1000.6|1000.2|1000.6|1000.4|1000.6|1000.2|702
1617009360000|2021-03-29 09:16:00|1000.4||1000.4||1000.4||1000.4||0
1617009370000|2021-03-29 09:16:10|1000.2|1000|1000.6|1000.2|1000.6|1000.2|1000.2|999.8|5597
1617009380000|2021-03-29 09:16:20|1000.4|1000|1000.2|999.9|1000.4|1000|1000.2|999.9|0
1617009390000|2021-03-29 09:16:30||999.8||999.8||999.8||999.8|0
1617009400000|2021-03-29 09:16:40|1000.4|999.9|999.5|999.2|1000.6|1000|999.5|999|10510
1617009410000|2021-03-29 09:16:50|999.4||999.4||999.5||999.4||0
1617009420000|2021-03-29 09:17:00|999.3|999.1|1000|999.8|1000|999.8|999.3|999.1|3873
1617009430000|2021-03-29 09:17:10|1000.2|999.9|1000.4|999.9|1000.4|999.9|1000.2|999.8|610
1617009440000|2021-03-29 09:17:20|1000.2|999.8|1000.4|1000|1000.4|1000|999.9|999.6|3643
1617009460000|2021-03-29 09:17:40|1000.2|999.9|1000.4|999.9|1000.4|999.9|1000|999.9|1150
1617009470000|2021-03-29 09:17:50|1000.6|1000|1000.4|1000|1000.6|1000.2|1000.4|1000|3716
1617009480000|2021-03-29 09:18:00|1000.2|999.9|1000.4|1000|1000.4|1000|1000.2|999.9|1996
1617009490000|2021-03-29 09:18:10|1001|1000.4|1000.4|1000|1001|1000.8|1000.4|999.9|26744
1617009500000|2021-03-29 09:18:20||1000.2||999.9||1000.2||999.9|1045
1617009510000|2021-03-29 09:18:30||1000||1000||1000||1000|0
1617009520000|2021-03-29 09:18:40||1000.2||1000||1000.2||1000|0
1617009530000|2021-03-29 09:18:50|1000.2|999.9|1000.2|999.9|1000.2|999.9|1000.2|999.9|0
1617009540000|2021-03-29 09:19:00|1000|999.8|999.4|999|1000|999.8|999.4|999|2673
1617009550000|2021-03-29 09:19:10|999.3|998.9|998.8|998.7|999.3|999|998.8|998.7|12914
1617009560000|2021-03-29 09:19:20|999|998.8|999.2|998.8|999.3|999|999|998.7|3586
1617009570000|2021-03-29 09:19:30|999.1|998.7|998.8|998.5|999.1|998.7|998.8|998.5|1461
1617009580000|2021-03-29 09:19:40|998.7|998.4|998.6|998.3|998.8|998.5|998.4|998.2|1400
1617009590000|2021-03-29 09:19:50|998.7|998.4|998.4|998.2|998.7|998.4|998.4|998.2|1789
1617009600000|2021-03-29 09:20:00|998.3|998.3|999.3|998.9|999.3|998.9|998.3|998.3|4087
1617009610000|2021-03-29 09:20:10|999.2|998.8|999.3|998.9|999.3|999.1|999.1|998.7|2100
1617009620000|2021-03-29 09:20:20|999.2||999.2||999.2||999.2||0
1617009630000|2021-03-29 09:20:30|999.1|998.8|999.1|998.8|999.4|999.2|999.1|998.8|5373
1617009640000|2021-03-29 09:20:40|999.2|998.9|999.2|998.9|999.2|998.9|999.1|998.8|1700
1617009650000|2021-03-29 09:20:50|999.1|998.8|999.2|998.9|999.2|999.1|999|998.7|1110
1617009660000|2021-03-29 09:21:00|999.1|998.8|998.5|998.2|999.1|998.8|998.5|998.2|1889
1617009670000|2021-03-29 09:21:10|998.4|998.3|997.8|997.6|998.6|998.3|997.7|997.6|16813
1617009680000|2021-03-29 09:21:20|997.7|997.4|997.4|997.2|997.7|997.4|997.4|997.2|953
1617009690000|2021-03-29 09:21:30|997.3|997.1|997.5|997.2|997.6|997.3|997.3|997.1|2858
1617009700000|2021-03-29 09:21:40|997.4|997.3|997.4|997.1|997.5|997.3|997.3|997|1568
1617009710000|2021-03-29 09:21:50|997.5|997.2|997.4|997.1|997.5|997.3|997.4|997.1|30
1617009720000|2021-03-29 09:22:00|997.5|997.2|997.7|997.3|997.8|997.4|997.5|997.2|687
1617009730000|2021-03-29 09:22:10|997.6|997.2|998.7|998.2|998.8|998.3|997.5|997.2|10177
1617009740000|2021-03-29 09:22:20|998.6|998.3|998.6|998.2|998.6|998.3|998.5|998.1|200
1617009750000|2021-03-29 09:22:30|998.5|998.1|998.5|998.1|998.6|998.1|998.4|997.9|1441
1617009760000|2021-03-29 09:22:40|998.6|998.2|998.2|997.9|998.6|998.3|998.1|997.7|1930
1617009770000|2021-03-29 09:22:50||997.8||997.9||997.9||997.8|0
1617009780000|2021-03-29 09:23:00|998.4|998|998.4|998|998.5|998.2|998.3|997.9|1642
1617009790000|2021-03-29 09:23:10|998.5|998.1|998.8|998.5|998.9|998.5|998.4|998|750
1617009800000|2021-03-29 09:23:20|998.7|998.6|998.8|998.4|998.8|998.6|998.7|998.3|1275
1617009810000|2021-03-29 09:23:30|998.7|998.5|998.5|998.2|998.8|998.7|998.5|998.2|604
1617009820000|2021-03-29 09:23:40|998.6|998.3|998.7|998.2|998.7|998.3|998.6|998.2|110
1617009830000|2021-03-29 09:23:50|998.8|998.3|999|998.7|999.6|999.3|998.8|998.3|1292
1617009840000|2021-03-29 09:24:00|998.9|998.6|998.8|998.5|998.9|998.6|998.8|998.4|0
1617009850000|2021-03-29 09:24:10|998.9||998.9||998.9||998.9||0
1617009860000|2021-03-29 09:24:20||998.6||998.5||998.6||998.5|0
1617009870000|2021-03-29 09:24:30|998.8|998.6|999.2|999|999.3|999|998.7|998.5|9251
1617009880000|2021-03-29 09:24:40|999.1|998.8|999|998.5|999.1|998.8|998.8|998.4|2357
1617009890000|2021-03-29 09:24:50|999.1|998.6|999|998.7|999.1|998.9|998.9|998.6|203
1617009900000|2021-03-29 09:25:00|1002.6|1000|1000.4|1000|1002.6|1001.2|999.1|999|123346
1617009910000|2021-03-29 09:25:10|1000.2|1000.2|999.7|999.5|1000.2|1000.2|999.6|999.2|10295
1617009920000|2021-03-29 09:25:20|999.8|999.4|999.9|999.6|1000|999.9|999.7|999.4|12199
1617009930000|2021-03-29 09:25:30|999.8|999.5|999.5|999.1|999.8|999.5|999.3|999.1|2496
1617009940000|2021-03-29 09:25:40|999.6|999.2|999.5|999|999.6|999.3|999.5|999|350
1617009950000|2021-03-29 09:25:50|999.4|999.1|999.4|999.1|999.4|999.1|999.2|999.1|0
1617009960000|2021-03-29 09:26:00|999.3|999|999.4|999.1|999.5|999.2|999.3|999|1224
1617009970000|2021-03-29 09:26:10|999.2|999|999.2|999|999.2|999.1|999.2|999|0
1617009980000|2021-03-29 09:26:20|999.1|998.9|999.3|999|999.5|999.3|998.8|998.7|18602
1617009990000|2021-03-29 09:26:30|999.2|998.9|999.1|998.9|999.2|998.9|998.7|998.6|5634
1617010000000|2021-03-29 09:26:40|999|999|999.2|998.9|999.3|999|999|998.9|2490
1617010010000|2021-03-29 09:26:50|999.3|999|999.5|999.2|999.5|999.2|999.3|999|351
1617010020000|2021-03-29 09:27:00|999.4|999.1|999.5|999|999.6|999.2|999.4|999|1481
1617010030000|2021-03-29 09:27:10|999.4|999.1|999.4|999.1|999.4|999.2|999.4|999.1|0
1617010040000|2021-03-29 09:27:20|999.5|999.2|999.6|999.4|999.6|999.5|999.5|999.2|0
1617010050000|2021-03-29 09:27:30|999.5|999.2|999.2|999.1|999.5|999.2|999.2|999.1|360
1617010060000|2021-03-29 09:27:40|999.1|998.9|999.1|998.8|999.1|998.9|999.1|998.7|16
1617010070000|2021-03-29 09:27:50|999.3|998.9|999.1|998.8|999.3|998.9|998.8|998.6|3810
1617010080000|2021-03-29 09:28:00|999.2|998.9|999.2|998.9|999.5|999.1|998.9|998.6|6622
1617010090000|2021-03-29 09:28:10|999.3|999|999.2|998.7|999.3|999.1|999.2|998.7|1742
1617010100000|2021-03-29 09:28:20|999.1|998.8|999.1|998.6|999.3|998.9|998.8|998.6|5540
1617010110000|2021-03-29 09:28:30|999|998.7|999.2|998.8|999.3|998.8|999|998.6|502
1617010120000|2021-03-29 09:28:40|999.3|998.9|999.1|998.9|999.3|999|999.1|998.8|1549
1617010130000|2021-03-29 09:28:50|999|999|999.2|998.9|999.3|999|999|998.9|116
1617010140000|2021-03-29 09:29:00|999.3|999|998.9|998.6|999.5|999.1|998.3|998.2|24395
1617010150000|2021-03-29 09:29:10|999|998.7|999.3|999.1|999.6|999.2|999|998.7|2552
1617010160000|2021-03-29 09:29:20|999.4|999.2|999.5|999.1|999.6|999.2|999.3|999|1333
1617010170000|2021-03-29 09:29:30|999.4|999.2|999.1|998.8|999.4|999.2|999.1|998.7|1729
1617010180000|2021-03-29 09:29:40|999.2|998.9|999.6|999.3|999.6|999.3|999.2|998.8|1791
1617010190000|2021-03-29 09:29:50|999.7|999.4|1000|999.7|1000|999.7|999.7|999.4|3791
1617010200000|2021-03-29 09:30:00|999.9|999.6|999.6|999.1|1000|999.7|999.6|999.1|2727
1617010210000|2021-03-29 09:30:10|999.5|999.2|999.6|999.1|999.6|999.2|999.4|999.1|150
1617010220000|2021-03-29 09:30:20|999.5|999.2|1000|999.8|1000|999.8|999.4|999.1|7094
1617010230000|2021-03-29 09:30:30|999.9|999.9|999.6|999.2|999.9|999.9|999.6|999.1|4582
1617010240000|2021-03-29 09:30:40|999.7|999.3|999.5|999.2|999.7|999.4|999.5|999.1|4233
1617010250000|2021-03-29 09:30:50||999.3||999.3||999.3||999.3|0
1617010260000|2021-03-29 09:31:00|999.4|999.2|999.7|999.4|999.7|999.4|999.2|999.1|3853
1617010270000|2021-03-29 09:31:10|999.6|999.5|999.6|999.2|999.7|999.5|999.6|999.2|2146
1617010280000|2021-03-29 09:31:20|999.5|999.3|999.2|998.8|999.5|999.3|998.8|998.4|5884
1617010290000|2021-03-29 09:31:30|999.1|998.7|998.9|998.6|999.1|998.7|998.9|998.6|267
1617010300000|2021-03-29 09:31:40|999|998.7|999.2|998.8|999.3|999|999|998.7|2068
1617010310000|2021-03-29 09:31:50|999.3|998.7|999.2|998.8|999.4|999|999.1|998.7|2364
1617010320000|2021-03-29 09:32:00||999||999||999||999|0
1617010330000|2021-03-29 09:32:10|999.1|998.9|998.8|998.6|999.1|998.9|998.6|998.5|2110
1617010340000|2021-03-29 09:32:20|998.9|998.5|998.6|998.4|999|998.6|998.6|998.3|2818
1617010350000|2021-03-29 09:32:30|998.5|998.3|998.2|997.7|998.6|998.3|997.6|997.4|17408
1617010360000|2021-03-29 09:32:40||997.9||998||998||997.9|0
1617010370000|2021-03-29 09:32:50|998.3|998.1|998.2|998|998.3|998.1|998.1|997.9|2011
1617010380000|2021-03-29 09:33:00|998.1||998.2||998.2||998.1||0
1617010400000|2021-03-29 09:33:20|998.1|997.9|998.1|997.9|998.2|997.9|998|997.7|552
1617010410000|2021-03-29 09:33:30|998.2|998|998.1|997.7|998.4|998|997.6|997.3|10819
1617010420000|2021-03-29 09:33:40|998|997.6|997.4|997.2|998|997.6|997.3|997.1|6135
1617010430000|2021-03-29 09:33:50|997.5|997.1|997.4|997.1|997.6|997.1|997|996.7|19775
1617010440000|2021-03-29 09:34:00|997.3|997.2|997.6|997.2|997.7|997.3|997.3|997.2|2560
1617010450000|2021-03-29 09:34:10|997.7|997.3|997.5|997.2|998|997.6|997.3|997.1|16002
1617010460000|2021-03-29 09:34:20|997.6|997.3|997.6|997.3|997.8|997.5|997.6|997.3|250
1617010470000|2021-03-29 09:34:30|997.5|997.2|997|996.9|997.6|997.3|997|996.9|1917
1617010480000|2021-03-29 09:34:40|997.1|996.7|996.9|996.5|997.2|996.7|996.9|996.4|4581
1617010490000|2021-03-29 09:34:50|996.8|996.6|997.2|996.8|997.2|996.8|996.7|996.6|1849
1617010500000|2021-03-29 09:35:00|997.1|996.7|997.6|997.2|997.7|997.2|997.1|996.6|847
1617010510000|2021-03-29 09:35:10|997.5|997.5|997.6|997.2|997.9|997.6|997.5|997.1|7429
1617010520000|2021-03-29 09:35:20|997.5|997.3|997.7|997.3|997.7|997.3|997.5|997.2|1460
1617010530000|2021-03-29 09:35:30|997.8|997.4|998.2|998|998.2|998.1|997.8|997.4|1891
1617010540000|2021-03-29 09:35:40|998.1|997.9|997.9|997.6|998.1|997.9|997.9|997.6|5342
1617010550000|2021-03-29 09:35:50|997.6|997.7|997.5|997.3|997.7|997.7|997.4|997.2|3153
1617010560000|2021-03-29 09:36:00|997.6|997.4|997.4|997.1|997.7|997.4|997.2|996.8|4038
1617010570000|2021-03-29 09:36:10|997.5|997.2|997.6|997.2|997.8|997.6|997.3|997.1|3880
1617010580000|2021-03-29 09:36:20|997.4|997.3|997.6|997.4|997.7|997.4|997.4|997.2|4095
1617010590000|2021-03-29 09:36:30|997.5|997.3|997.3|997.1|997.6|997.3|997.2|997.1|3966
1617010600000|2021-03-29 09:36:40|997.2|997|997.3|997|997.3|997|997.2|996.9|1451
1617010610000|2021-03-29 09:36:50|997.4|997.1|998|997.9|998|997.9|997.4|997.1|8438
1617010620000|2021-03-29 09:37:00|998.2|998|998.3|998|998.8|998.5|998.2|997.9|13568
1617010630000|2021-03-29 09:37:10|998.2|997.9|998.3|998.2|998.6|998.4|997.9|997.6|8164
1617010640000|2021-03-29 09:37:20|998.4|998.1|998.4|998.2|998.4|998.2|998.3|998|204
1617010650000|2021-03-29 09:37:30|998.6|998.3|998.5|998.2|998.6|998.4|998.3|998|2182
1617010660000|2021-03-29 09:37:40|998.7|998.3|998.6|998.4|998.7|998.6|998.6|998.2|8000
1617010670000|2021-03-29 09:37:50|998.8|998.3|998.4|998.2|998.8|998.3|998.4|998.2|3000
1617010680000|2021-03-29 09:38:00|998.5|998.3|998.8|998.5|998.8|998.7|998.5|998.2|8081
1617010690000|2021-03-29 09:38:10|998.7|998.4|1000|999.7|1000|999.7|998.6|998.4|2713
1617010720000|2021-03-29 09:38:40|999.9|999.6|999.9|999.5|999.9|999.6|999.9|999.4|450
1617010730000|2021-03-29 09:38:50|999.8|999.3|999.7|999.4|1000|999.7|999.6|999.3|2768
1617010740000|2021-03-29 09:39:00|999.9|999.5|999.5|999.3|999.9|999.5|999.5|999.3|2838
1617010750000|2021-03-29 09:39:10|999.6|999.4|999.6|999.4|1000|999.8|999.3|999|10816
1617010760000|2021-03-29 09:39:20|999.5|999.5|1000|999.6|1000|999.6|999.5|999.4|484
1617010770000|2021-03-29 09:39:30|999.9|999.5|1000|999.7|1000|999.7|999.6|999.3|2369
1617010780000|2021-03-29 09:39:40|999.9|999.6|999.9|999.7|1000|999.7|999.8|999.5|8221
1617010790000|2021-03-29 09:39:50|999.8|999.6|1000|999.8|1000|999.8|999.8|999.5|1000
1617010800000|2021-03-29 09:40:00|999.9|999.7|999.9|999.8|1000|999.9|999.9|999.7|6787
1617010810000|2021-03-29 09:40:10|1000|999.9|1000|999.9|1000|999.9|1000|999.9|213
1617010820000|2021-03-29 09:40:20|999.9|999.8|1000|999.9|1000|999.9|999.9|999.7|9197
1617010830000|2021-03-29 09:40:30|999.9|999.8|1001|1000.8|1001|1000.8|999.9|999.7|49792
1617010840000|2021-03-29 09:40:40|1001.2|1000.6|1001.6|1001.2|1002|1001.6|1001|1000.6|16145
1617010850000|2021-03-29 09:40:50|1001.4|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.6|462
1617010860000|2021-03-29 09:41:00|1001.4|1001|1001.8|1001.6|1002|1001.8|1001.2|1001|11049
1617010870000|2021-03-29 09:41:10|1002|1001.8|1002.6|1002.2|1002.6|1002.4|1001.8|1001.4|10597
1617010880000|2021-03-29 09:41:20|1002.4|1002|1002.4|1002|1002.6|1002.4|1002.4|1002|5966
1617010890000|2021-03-29 09:41:30|1002.2|1001.8|1001.6|1001|1002.2|1001.8|1001.6|1001|1956
1617010900000|2021-03-29 09:41:40|1001.8|1001.2|1002|1001.8|1002|1001.8|1001.8|1001.2|3578
1617010910000|2021-03-29 09:41:50|1002.2|1002|1002.4|1001.8|1002.4|1002|1002.2|1001.8|100
1617010920000|2021-03-29 09:42:00|1002.2|1001.6|1002|1001.6|1002.2|1002|1002|1001.4|21145
1617010940000|2021-03-29 09:42:20|1002.2|1001.8|1002.2|1001.8|1002.4|1002|1002.2|1001.8|2000
1617010950000|2021-03-29 09:42:30||1001.6||1001.6||1001.8||1001.6|0
1617010960000|2021-03-29 09:42:40|1002|1001.8|1001.6|1001|1002|1001.8|1001.6|1001|5362
1617010970000|2021-03-29 09:42:50|1001.8|1001.2|1001.8|1001.4|1002|1001.4|1001.8|1001.2|5000
1617010980000|2021-03-29 09:43:00|1001.6|1001.2|1001.4|1001|1001.6|1001.2|1001.4|1001|0
1617010990000|2021-03-29 09:43:10|1001.2|1001.2|1000.6|1000.2|1001.2|1001.2|1000.6|1000.2|13834
1617011000000|2021-03-29 09:43:20|1000.8|1000.4|1000.6|1000.2|1001|1000.6|1000.6|1000.2|3010
1617011020000|2021-03-29 09:43:40|1000.8|1000.4|1001.4|1000.8|1001.4|1000.8|1000.6|1000.2|3525
1617011030000|2021-03-29 09:43:50|1001.2|1001|1001|1000.4|1001.2|1001|1001|1000.4|1941
1617011040000|2021-03-29 09:44:00|1000.8|1000.6|1000.6|1000.4|1000.8|1000.6|1000.6|1000.2|1898
1617011050000|2021-03-29 09:44:10|1000.8||1000.8||1000.8||1000.8||0
1617011060000|2021-03-29 09:44:20|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|0
1617011070000|2021-03-29 09:44:30|1000.8|1000.8|1000.8|1000.4|1000.8|1000.8|1000.8|1000.4|1047
1617011090000|2021-03-29 09:44:50|1001|1000.6|1000.6|1000.4|1001|1000.6|1000.6|1000.4|3500
1617011100000|2021-03-29 09:45:00|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.4|1000|1800
1617011110000|2021-03-29 09:45:10|1000.6|1000.2|1001.4|1001.2|1001.4|1001.2|1000.4|1000|9337
1617011120000|2021-03-29 09:45:20|1001.2|1001|1001|1000.6|1001.2|1001|1001|1000.6|500
1617011150000|2021-03-29 09:45:50|1000.8|1000.4|1000.6|1000.4|1000.8|1000.4|1000.6|1000.4|1292
1617011160000|2021-03-29 09:46:00|1000.8||1000.8||1000.8||1000.8||919
1617011170000|2021-03-29 09:46:10|1001.2|1001.2|1001.6|1001.2|1001.6|1001.4|1000.8|1000.6|16548
1617011180000|2021-03-29 09:46:20|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|1382
1617011190000|2021-03-29 09:46:30|1001.2||1001.2||1001.2||1001.2||0
1617011200000|2021-03-29 09:46:40|1001.4|1001.2|1001.4|1001|1001.4|1001.2|1001.4|1001|910
1617011210000|2021-03-29 09:46:50|1001.6|1001.2|1001.8|1001.2|1001.8|1001.4|1001.6|1001.2|2231
1617011220000|2021-03-29 09:47:00||1001.4||1001.4||1001.4||1001.2|500
1617011230000|2021-03-29 09:47:10|1001.6|1001.2|1001.6|1001|1001.6|1001.2|1001.6|1001|202
1617011240000|2021-03-29 09:47:20|1001.4|1001.2|1002.2|1001.8|1002.4|1002.2|1001.2|1001|27843
1617011250000|2021-03-29 09:47:30|1002|1001.6|1002.2|1001.6|1002.2|1001.8|1002|1001.6|1928
1617011260000|2021-03-29 09:47:40||1001.8||1001.6||1001.8||1001.6|598
1617011270000|2021-03-29 09:47:50|1002|1001.8|1001.8|1001.6|1002|1002|1001.8|1001.6|262
1617011280000|2021-03-29 09:48:00|1002|1001.4|1001.6|1001.2|1002|1001.6|1001.6|1001.2|6643
1617011290000|2021-03-29 09:48:10|1001.8|1001.4|1002|1001.4|1002|1001.6|1001.8|1001.4|757
1617011300000|2021-03-29 09:48:20|1002.2|1001.6|1002.4|1002|1002.4|1002|1002|1001.6|5061
1617011330000|2021-03-29 09:48:50|1002.6|1002.2|1003.4|1003|1003.8|1003.2|1002.6|1002.2|15922
1617011340000|2021-03-29 09:49:00|1003.2|1002.8|1002.6|1002.2|1003.2|1003|1002.6|1002.2|6900
1617011350000|2021-03-29 09:49:10|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|2931
1617011360000|2021-03-29 09:49:20|1002.4|1002|1002|1001.8|1002.4|1002.2|1002|1001.8|4592
1617011370000|2021-03-29 09:49:30|1002.2||1002.4||1002.4||1002.2||0
1617011380000|2021-03-29 09:49:40|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1002|1001.6|3518
1617011390000|2021-03-29 09:49:50|1002||1002||1002.2||1002||0
1617011400000|2021-03-29 09:50:00|1002.2||1002||1002.2||1002||0
1617011420000|2021-03-29 09:50:20|1001.8||1001.8||1001.8||1001.8||0
1617011430000|2021-03-29 09:50:30|1001.6|1001.4|1001.6|1001.2|1001.6|1001.4|1001.6|1001.2|2216
1617011440000|2021-03-29 09:50:40|1001.8|1001.4|1002|1001.4|1002|1001.4|1001.8|1001.4|626
1617011450000|2021-03-29 09:50:50|1001.8|1001.6|1002.2|1001.6|1002.2|1001.8|1001.8|1001.4|276
1617011460000|2021-03-29 09:51:00|1002|1001.8|1002.2|1002|1002.2|1002|1002|1001.8|17
1617011470000|2021-03-29 09:51:10|1002.4||1002.4||1002.4||1002.4||100
1617011480000|2021-03-29 09:51:20|1002.6||1002.6||1002.6||1002.6||0
1617011490000|2021-03-29 09:51:30|1002.4|1002.2|1003|1002.4|1003|1002.4|1002.4|1002.2|4917
1617011510000|2021-03-29 09:51:50|1002.8|1002.6|1003|1002.6|1003|1002.8|1002.8|1002.4|2659
1617011520000|2021-03-29 09:52:00|1002.8|1002.4|1003.4|1002.8|1003.4|1002.8|1002.6|1002.2|4949
1617011530000|2021-03-29 09:52:10|1003.6|1003|1005|1004.4|1005|1004.8|1003.6|1003|21047
1617011540000|2021-03-29 09:52:20|1004.8|1004.6|1005|1004.8|1005|1004.8|1004.6|1004.4|4181
1617011550000|2021-03-29 09:52:30|1005.2|1005|1005.4|1005|1005.6|1005|1005.2|1004.8|4353
1617011560000|2021-03-29 09:52:40|1005.2|1004.8|1005.8|1005.4|1006|1005.4|1005|1004.6|6983
1617011570000|2021-03-29 09:52:50|1006||1006||1006||1006||0
1617011580000|2021-03-29 09:53:00|1005.8|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|7086
1617011590000|2021-03-29 09:53:10|1005.6|1005.2|1006|1005.8|1006.4|1006|1005.4|1005|26266
1617011600000|2021-03-29 09:53:20|1006.2|1006|1006.4|1005.8|1006.4|1006.2|1006|1005.8|3140
1617011610000|2021-03-29 09:53:30|1006.6|1006|1006.4|1005.8|1006.6|1006.4|1006.4|1005.8|10416
1617011620000|2021-03-29 09:53:40|1006.2|1006|1006.2|1005.8|1006.4|1006|1006|1005.8|3780
1617011640000|2021-03-29 09:54:00|1006|1006|1005.8|1005.4|1006|1006|1005.8|1005.2|6330
1617011650000|2021-03-29 09:54:10||1005.6||1005.4||1005.6||1005.4|1377
1617011660000|2021-03-29 09:54:20|||||||||832
1617011680000|2021-03-29 09:54:40|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.4|1004.8|2812
1617011690000|2021-03-29 09:54:50|1005.8|1005.4|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|500
1617011700000|2021-03-29 09:55:00|1005.6|1005.6|1005.8|1005.6|1006|1005.6|1005.6|1005.4|2078
1617011710000|2021-03-29 09:55:10||1005.4||1005.4||1005.4||1005.4|0
1617011730000|2021-03-29 09:55:30|1006|1005.6|1006.4|1005.6|1006.4|1005.6|1006|1005.6|1599
1617011740000|2021-03-29 09:55:40|1006.6|1005.8|1007.4|1006.8|1007.4|1006.8|1006.4|1005.8|9604
1617011750000|2021-03-29 09:55:50|1007.2|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|0
1617011760000|2021-03-29 09:56:00|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|535
1617011770000|2021-03-29 09:56:10|1007.6|1007.2|1007.8|1007.4|1008|1007.6|1007.2|1007|3035
1617011780000|2021-03-29 09:56:20|1007.6|1007.2|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|2273
1617011800000|2021-03-29 09:56:40|1007.8|1007.4|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|1558
1617011810000|2021-03-29 09:56:50|1007.4|1007.4|1008|1007.6|1009.2|1008.4|1007.2|1007|40570
1617011820000|2021-03-29 09:57:00|1007.8|1007.4|1007.6|1007.2|1008|1007.4|1007.4|1007.2|7883
1617011830000|2021-03-29 09:57:10|1007.4|1007|1006|1005.6|1007.4|1007|1005.8|1005.6|14721
1617011840000|2021-03-29 09:57:20|1006.2|1005.8|1006.2|1005.6|1006.2|1006|1006|1005.6|4818
1617011850000|2021-03-29 09:57:30|1006||1006||1006.2||1006||2500
1617011860000|2021-03-29 09:57:40||1005.8||1005.6||1005.8||1005.6|200
1617011870000|2021-03-29 09:57:50|1005.8|1005.8|1005.8|1005.6|1005.8|1005.8|1005.8|1005.6|500
1617011880000|2021-03-29 09:58:00|1006|1005.8|1005.8|1005.6|1006.2|1005.8|1005.8|1005.6|5694
1617011890000|2021-03-29 09:58:10|1006|1005.8|1006|1005.6|1006|1005.8|1006|1005.6|1144
1617011900000|2021-03-29 09:58:20|1005.8|1005.2|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|10340
1617011910000|2021-03-29 09:58:30|1005.8|1005.4|1005.8|1005.2|1006|1005.6|1005.6|1005.2|4209
1617011920000|2021-03-29 09:58:40|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.6|1005.2|500
1617011930000|2021-03-29 09:58:50|1005.8|1005.4|1005.8|1005.2|1005.8|1005.4|1005.8|1005.2|0
1617011950000|2021-03-29 09:59:10|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|505
1617011960000|2021-03-29 09:59:20|1005.8|1005.4|1005.8|1005.2|1005.8|1005.4|1005.8|1005.2|13
1617011970000|2021-03-29 09:59:30||1005.4||1005.4||1005.4||1005.4|1428
1617011980000|2021-03-29 09:59:40|1005.6|1005.2|1005|1004.6|1005.6|1005.2|1004.8|1004.6|9719
1617011990000|2021-03-29 09:59:50||1004.8||1004.6||1004.8||1004.4|1250
1617012000000|2021-03-29 10:00:00|1005.4|1004.8|1005.2|1004.8|1005.4|1005|1005.2|1004.6|9241
1617012010000|2021-03-29 10:00:10|1005.4|1005|1005.8|1005.4|1005.8|1005.4|1005.4|1005|565
1617012020000|2021-03-29 10:00:20|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1004.8|3626
1617012030000|2021-03-29 10:00:30|1005.2|1004.8|1005.2|1004.8|1005.4|1005.2|1004.8|1004.4|26704
1617012070000|2021-03-29 10:01:10|1005|1004.6|1004.8|1004.4|1005|1004.6|1004.8|1004.4|1183
1617012080000|2021-03-29 10:01:20|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.4|1004.2|1195
1617012090000|2021-03-29 10:01:30|1005|1004.6|1005|1004.8|1005.2|1004.8|1005|1004.6|1429
1617012100000|2021-03-29 10:01:40|1004.8|1004.6|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|1014
1617012120000|2021-03-29 10:02:00|1004.6|1004.6|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|510
1617012130000|2021-03-29 10:02:10|1004.6|1004.6|1004.6|1004.4|1004.6|1004.6|1004.4|1004|3129
1617012140000|2021-03-29 10:02:20|1004.8|1004.6|1005.2|1004.6|1005.2|1004.8|1004.8|1004.6|1624
1617012150000|2021-03-29 10:02:30||1004.8||1004.8||1005||1004.8|2015
1617012160000|2021-03-29 10:02:40|1005|1004.4|1004.6|1004.4|1005|1004.4|1004.6|1004|7560
1617012170000|2021-03-29 10:02:50|1004.4|1004.2|1004.6|1004.2|1004.6|1004.4|1004.4|1004|2734
1617012180000|2021-03-29 10:03:00|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|3462
1617012190000|2021-03-29 10:03:10|1005|1004.6|1004.6|1004.4|1005|1004.6|1004.4|1004.2|3618
1617012200000|2021-03-29 10:03:20|1004.8||1005||1005||1004.8||5646
1617012210000|2021-03-29 10:03:30|1004.8|1004.6|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|2000
1617012220000|2021-03-29 10:03:40|1005|1004.2|1005|1004.6|1005|1004.6|1005|1004.2|0
1617012230000|2021-03-29 10:03:50||1004.4||1004.4||1004.6||1004.4|0
1617012240000|2021-03-29 10:04:00|1005.2|1004.6|1005.2|1004.8|1005.4|1005|1005|1004.6|3420
1617012260000|2021-03-29 10:04:20|1004.8|1004.6|1004.6|1004.2|1005|1004.8|1004.6|1004.2|4712
1617012270000|2021-03-29 10:04:30||1004.4||1004.2||1004.4||1004.2|55
1617012280000|2021-03-29 10:04:40|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1617012290000|2021-03-29 10:04:50||1004.6||1004.4||1004.6||1004.4|778
1617012300000|2021-03-29 10:05:00||1004.6||1004.4||1004.6||1004.4|21
1617012310000|2021-03-29 10:05:10|1004.6|1004.2|1004.6|1004.4|1004.8|1004.4|1004.4|1004.2|1776
1617012320000|2021-03-29 10:05:20||1004.2||1004.2||1004.2||1004.2|2803
1617012340000|2021-03-29 10:05:40||1004.4||1004.2||1004.4||1004.2|50
1617012350000|2021-03-29 10:05:50||1004.4||1004.2||1004.4||1004.2|1558
1617012360000|2021-03-29 10:06:00|1004.4|1004|1005.2|1004.8|1005.4|1005.2|1004.2|1004|9770
1617012370000|2021-03-29 10:06:10|1005.4|1005|1006.2|1005.8|1006.2|1005.8|1005.2|1005|7081
1617012380000|2021-03-29 10:06:20|1006|1005.6|1006.4|1006|1006.4|1006.2|1006|1005.6|9715
1617012390000|2021-03-29 10:06:30|1006.2|1005.8|1005.8|1005.6|1006.2|1005.8|1005.8|1005.6|2384
1617012400000|2021-03-29 10:06:40|1006||1006||1006||1006||2175
1617012410000|2021-03-29 10:06:50|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.6|1005.2|11
1617012420000|2021-03-29 10:07:00|1005.8|1005.4|1005.6|1005.2|1006|1005.6|1005.6|1005.2|4566
1617012430000|2021-03-29 10:07:10|1006|1005.4|1005.6|1005.4|1006|1005.6|1005.6|1005.4|6295
1617012440000|2021-03-29 10:07:20||1005.2||1005.2||1005.2||1005.2|140
1617012470000|2021-03-29 10:07:50|1005.8|1005.4|1005.8|1005.4|1006|1005.6|1005.6|1005.4|3360
1617012490000|2021-03-29 10:08:10|1005.6||1005.8||1005.8||1005.6||0
1617012500000|2021-03-29 10:08:20|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|3181
1617012510000|2021-03-29 10:08:30|1005.4|1005|1007|1006.8|1007|1006.8|1005.4|1005|39046
1617012520000|2021-03-29 10:08:40|1006.8|1006.6|1007|1006.4|1007|1006.8|1006.8|1006.4|10371
1617012530000|2021-03-29 10:08:50|1006.8|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|487
1617012540000|2021-03-29 10:09:00|1007|1006.6|1006.8|1006.2|1007|1006.6|1006.8|1006.2|2768
1617012550000|2021-03-29 10:09:10|1006.6|1006|1006.8|1006.4|1006.8|1006.4|1006.4|1005.8|1828
1617012560000|2021-03-29 10:09:20|1007||1007||1007||1007||0
1617012580000|2021-03-29 10:09:40|1006.4|1006.2|1006|1005.6|1006.4|1006.2|1006|1005.6|5154
1617012590000|2021-03-29 10:09:50|||||||||161
1617012600000|2021-03-29 10:10:00|1006.2|1005.8|1006.4|1006|1006.4|1006|1006.2|1005.8|584
1617012610000|2021-03-29 10:10:10||1005.8||1006||1006||1005.8|0
1617012630000|2021-03-29 10:10:30|1006.2|1006.2|1006.4|1006.2|1006.4|1006.2|1006|1005.6|3407
1617012640000|2021-03-29 10:10:40|1006.6|1006.4|1007|1006.4|1007|1006.6|1006.6|1006.4|2019
1617012650000|2021-03-29 10:10:50|1006.8|1006.6|1006.6|1006.2|1007|1006.6|1006.6|1006.2|11509
1617012670000|2021-03-29 10:11:10|1006.8|1006.4|1007|1006.4|1007|1006.4|1006.8|1006.4|1313
1617012680000|2021-03-29 10:11:20|1006.8||1006.8||1006.8||1006.8||0
1617012690000|2021-03-29 10:11:30|1006.6|1006.6|1006.8|1006.2|1006.8|1006.6|1006.2|1006|3767
1617012700000|2021-03-29 10:11:40||1006.4||1006.4||1006.4||1006.2|0
1617012710000|2021-03-29 10:11:50|1007||1006.8||1007||1006.8||0
1617012720000|2021-03-29 10:12:00|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|0
1617012740000|2021-03-29 10:12:20|1006.8|1006.8|1008.8|1008.4|1008.8|1008.4|1006.8|1006.6|31845
1617012750000|2021-03-29 10:12:30|1009|1008.6|1009.4|1008.8|1009.6|1009|1008.6|1008.2|13122
1617012760000|2021-03-29 10:12:40|1009.2|1008.6|1009.2|1008.6|1009.2|1009|1009.2|1008.6|12
1617012770000|2021-03-29 10:12:50|1009.4|1008.8|1009.8|1009.4|1009.8|1009.4|1009.4|1008.8|1780
1617012780000|2021-03-29 10:13:00|1009.6|1009.2|1009.8|1009.2|1009.8|1009.6|1009.4|1009.2|22558
1617012790000|2021-03-29 10:13:10|1009.6|1009|1011|1010.6|1011|1010.8|1009.4|1009|37995
1617012800000|2021-03-29 10:13:20|1010.8|1010.4|1012.2|1012|1013|1012.4|1010.8|1010.2|43954
1617012810000|2021-03-29 10:13:30|1012|1011.8|1013|1012.4|1013|1012.8|1011.8|1011.6|61862
1617012820000|2021-03-29 10:13:40|1012.8|1012.2|1013|1012.6|1013|1012.6|1012.2|1011.8|6611
1617012830000|2021-03-29 10:13:50|1012.8|1012.4|1013.4|1012.8|1013.4|1013|1012.8|1012.4|8330
1617012840000|2021-03-29 10:14:00|1013|1013|1013|1012.6|1013|1013|1013|1012.6|1946
1617012850000|2021-03-29 10:14:10|1013.2|1012.8|1013.6|1013.2|1013.8|1013.4|1013.2|1012.8|8610
1617012860000|2021-03-29 10:14:20|1013.4|1013|1013|1012.6|1013.6|1013|1013|1012.6|7114
1617012870000|2021-03-29 10:14:30|1013.2|1012.8|1013.6|1012.8|1013.6|1012.8|1013.2|1012.8|498
1617012880000|2021-03-29 10:14:40|1013.4|1013|1013.4|1013|1013.6|1013|1013.2|1012.8|1097
1617012890000|2021-03-29 10:14:50|1013.2|1012.8|1013.2|1013|1013.2|1013|1013|1012.6|1836
1617012900000|2021-03-29 10:15:00|1013|1012.8|1012.4|1011.8|1013.2|1012.8|1012.4|1011.8|3851
1617012910000|2021-03-29 10:15:10|1011.8|1011.6|1011.8|1011.4|1012.2|1011.8|1011.8|1011.4|18741
1617012920000|2021-03-29 10:15:20|1012|1011.6|1011.2|1010.8|1012.4|1011.6|1011.2|1010.8|19505
1617012930000|2021-03-29 10:15:30|1011.4|1011|1012|1011.4|1012|1011.4|1011.4|1011|848
1617012940000|2021-03-29 10:15:40|1012.2||1012.2||1012.2||1012||0
1617012950000|2021-03-29 10:15:50|1012.4|1011.6|1012.4|1012|1012.6|1012|1012.4|1011.6|0
1617012960000|2021-03-29 10:16:00|1012.6|1012.2|1013|1012.4|1013|1012.4|1012.6|1012.2|0
1617012970000|2021-03-29 10:16:10|1013.2|1012.6|1013.2|1012.8|1013.4|1013.2|1013.2|1012.6|9466
1617012980000|2021-03-29 10:16:20|1013.4|1013.2|1013.2|1012.8|1013.4|1013.2|1013.2|1012.8|11644
1617012990000|2021-03-29 10:16:30|1013|1012.6|1012.4|1012|1013|1012.6|1012.2|1011.8|4523
1617013000000|2021-03-29 10:16:40|1012.2|1011.8|1012.2|1011.8|1012.4|1012|1012|1011.8|1747
1617013010000|2021-03-29 10:16:50|1012.4|1011.6|1012.4|1012|1012.4|1012|1012.4|1011.6|0
1617013020000|2021-03-29 10:17:00|1012.6|1012.2|1012.6|1012.2|1013|1012.4|1012.4|1012.2|265
1617013030000|2021-03-29 10:17:10|1012.4||1012.4||1012.4||1012.4||1000
1617013040000|2021-03-29 10:17:20|1012.6|1012|1012.2|1011.8|1012.6|1012|1012|1011.8|6566
1617013050000|2021-03-29 10:17:30|1012.4|1012|1012.6|1012|1012.8|1012.2|1012.4|1012|550
1617013060000|2021-03-29 10:17:40|1012.4||1012.6||1012.6||1012.4||0
1617013070000|2021-03-29 10:17:50|1012.8|1012.2|1013.4|1012.8|1013.4|1013.2|1012.8|1012.2|4037
1617013080000|2021-03-29 10:18:00|1013.2|1013|1013.2|1012.6|1013.4|1013|1013.2|1012.6|3000
1617013090000|2021-03-29 10:18:10|1013|1012.4|1012.8|1012|1013|1012.4|1012.8|1012|769
1617013100000|2021-03-29 10:18:20|1012.6|1011.8|1011.8|1011.4|1012.6|1011.8|1011.6|1011.4|4937
1617013110000|2021-03-29 10:18:30|1012|1011.6|1011.2|1010.8|1012.2|1011.6|1011|1010.6|7573
1617013120000|2021-03-29 10:18:40|1011|1010.6|1011.2|1010.8|1011.4|1011|1011|1010.6|2371
1617013130000|2021-03-29 10:18:50||1010.6||1010.6||1010.6||1010.6|0
1617013140000|2021-03-29 10:19:00|1011||1011||1011||1010.8||1627
1617013150000|2021-03-29 10:19:10|1011.2|1010.8|1011.8|1011.6|1012|1011.6|1011.2|1010.8|2237
1617013160000|2021-03-29 10:19:20|1011.6|1011.4|1011.4|1010.8|1011.6|1011.4|1011|1010.6|9541
1617013170000|2021-03-29 10:19:30|||||||||200
1617013190000|2021-03-29 10:19:50|1011.6|1011|1012|1011.4|1012|1011.6|1011|1010.8|13363
1617013200000|2021-03-29 10:20:00|1011.8|1011.6|1012|1011.6|1012|1011.6|1011.6|1011.6|1487
1617013210000|2021-03-29 10:20:10|1011.8|1011.4|1011.8|1011.2|1012|1011.4|1011.6|1011.2|2190
1617013230000|2021-03-29 10:20:30|1012|1011.4|1012.2|1011.6|1012.6|1012.2|1012|1011.4|3213
1617013240000|2021-03-29 10:20:40|1012|1011.8|1012.2|1011.8|1012.2|1011.8|1011.8|1011.6|1310
1617013250000|2021-03-29 10:20:50||1011.6||1011.6||1011.8||1011.6|0
1617013260000|2021-03-29 10:21:00|1012.4|1011.8|1011.6|1011.2|1012.4|1012|1011.6|1011.2|2411
1617013270000|2021-03-29 10:21:10|1011.4|1011.4|1011.6|1011.2|1012|1011.4|1011.4|1011.2|1154
1617013280000|2021-03-29 10:21:20|1011.4|1011|1011.4|1010.8|1011.4|1011|1011.2|1010.8|1572
1617013290000|2021-03-29 10:21:30|1011.6|1011|1011.6|1011|1011.6|1011.2|1011.6|1011|500
1617013300000|2021-03-29 10:21:40||1010.8||1010.8||1011||1010.8|0
1617013310000|2021-03-29 10:21:50|1011.4|1010.6|1011|1010.6|1011.4|1010.6|1010.8|1010.4|4302
1617013320000|2021-03-29 10:22:00|1011.2|1010.8|1011.4|1011|1011.4|1011|1011.2|1010.8|2000
1617013330000|2021-03-29 10:22:10|1011.2|1010.8|1011|1010.6|1011.4|1011|1011|1010.6|1934
1617013340000|2021-03-29 10:22:20|1011.2|1010.8|1012.6|1012.2|1012.8|1012.2|1011.2|1010.8|6391
1617013350000|2021-03-29 10:22:30|1012.4|1012|1012.6|1012.2|1012.8|1012.6|1012.4|1012|2359
1617013360000|2021-03-29 10:22:40|1012.4|1012|1012.4|1012.2|1012.4|1012.2|1012.4|1012|0
1617013370000|2021-03-29 10:22:50|1012.6|1012.4|1013|1012.4|1013|1012.6|1012.6|1012.4|2536
1617013380000|2021-03-29 10:23:00|1012.8|1012.2|1012.2|1011.6|1012.8|1012.2|1012|1011.6|6116
1617013390000|2021-03-29 10:23:10|1012|1011.8|1011.6|1011.2|1012|1011.8|1011.6|1011.2|6595
1617013400000|2021-03-29 10:23:20|1011.8|1011.4|1012.4|1012|1012.4|1012|1011.8|1011.4|3818
1617013410000|2021-03-29 10:23:30|1012.2|1011.8|1012|1011.6|1012.2|1011.8|1011.8|1011.4|4861
1617013420000|2021-03-29 10:23:40|1012.2|1011.8|1012.2|1011.8|1012.4|1012|1012.2|1011.8|0
1617013430000|2021-03-29 10:23:50|1012|1011.6|1011.6|1011.2|1012|1011.6|1011.6|1011.2|1336
1617013460000|2021-03-29 10:24:20|1011.4|1011|1011.4|1011|1011.4|1011|1011.2|1011|1347
1617013470000|2021-03-29 10:24:30|1011.2|1010.8|1011.4|1010.8|1011.4|1010.8|1010.8|1010.6|4421
1617013480000|2021-03-29 10:24:40|1011.6|1011|1011.2|1011|1011.6|1011.2|1011.2|1010.8|538
1617013490000|2021-03-29 10:24:50|1011|1010.8|1011|1010.8|1011|1010.8|1011|1010.8|10
1617013500000|2021-03-29 10:25:00|1011.2|1011|1011.6|1010.8|1011.6|1011.2|1011.2|1010.8|2011
1617013520000|2021-03-29 10:25:20|1011.2|1011|1011.6|1011.2|1012|1011.6|1011|1010.8|14505
1617013530000|2021-03-29 10:25:30|1011.4|1011|1011.4|1011.2|1011.4|1011.2|1011.4|1011|0
1617013540000|2021-03-29 10:25:40|1011.6||1011.4||1011.6||1011.4||56
1617013550000|2021-03-29 10:25:50|1011.6||1012||1012||1011.6||774
1617013560000|2021-03-29 10:26:00|1011.6||1011.4||1011.6||1011.4||0
1617013580000|2021-03-29 10:26:20|1011.6|1011|1011.2|1010.8|1011.6|1011|1011.2|1010.8|2577
1617013590000|2021-03-29 10:26:30|1011.4|1011|1011.6|1011|1011.6|1011.2|1011.4|1011|167
1617013600000|2021-03-29 10:26:40|1011|1010.8|1011.4|1011|1011.4|1011|1011|1010.8|3995
1617013610000|2021-03-29 10:26:50|1011.6|1010.8|1012.4|1012|1012.4|1012|1011.6|1010.8|511
1617013620000|2021-03-29 10:27:00|1012.2|1011.8|1011.6|1011.4|1012.2|1011.8|1011.6|1011.2|1026
1617013630000|2021-03-29 10:27:10|1011.8|1011.6|1011.8|1011.4|1012|1011.8|1011.8|1011.4|2468
1617013640000|2021-03-29 10:27:20|1011.6||1011.6||1011.6||1011.6||300
1617013650000|2021-03-29 10:27:30|1011.8|1011.6|1011.6|1011|1011.8|1011.6|1011.6|1011|914
1617013660000|2021-03-29 10:27:40|1011.8|1011.2|1011.8|1011.4|1012|1011.8|1011.6|1011.2|4342
1617013670000|2021-03-29 10:27:50|1011.4|1011.6|1012.4|1011.8|1012.4|1012.2|1011.4|1011.2|7347
1617013680000|2021-03-29 10:28:00|1012.8|1012|1013.4|1013|1013.4|1013|1012.8|1012|10346
1617013690000|2021-03-29 10:28:10|1013.6|1012.8|1013.2|1012.8|1013.8|1013.4|1013.2|1012.8|1930
1617013700000|2021-03-29 10:28:20|1013.4|1013|1013.6|1013.2|1013.6|1013.2|1013.4|1013|0
1617013710000|2021-03-29 10:28:30|1013.4|1013|1013|1012.6|1013.4|1013|1013|1012.6|3608
1617013720000|2021-03-29 10:28:40|1012.8|1012.4|1012.6|1012.2|1012.8|1012.4|1012.6|1012.2|1695
1617013730000|2021-03-29 10:28:50|1012.4|1012|1013|1012.6|1013|1012.8|1012.4|1012|3241
1617013740000|2021-03-29 10:29:00|1012.8|1013|1013.8|1013.2|1013.8|1013.4|1012.8|1012.8|30958
1617013750000|2021-03-29 10:29:10|1013.6|1013|1013.2|1012.8|1013.6|1013|1013|1012.8|5380
1617013760000|2021-03-29 10:29:20|1013.6|1013|1013.4|1012.8|1013.8|1013.2|1013.4|1012.8|6275
1617013770000|2021-03-29 10:29:30|1013.2|1013|1013.8|1013.2|1013.8|1013.2|1013|1013|504
1617013780000|2021-03-29 10:29:40|1014|1013.8|1014|1013.6|1014.2|1013.8|1013.8|1013.4|10000
1617013790000|2021-03-29 10:29:50|1013.8|1013.4|1013.4|1012.8|1013.8|1013.4|1013.2|1012.8|2261
1617013800000|2021-03-29 10:30:00|1013.2|1013|1013.4|1013|1013.4|1013|1013.2|1013|0
1617013810000|2021-03-29 10:30:10|1013.2|1012.8|1013.8|1013.2|1013.8|1013.2|1013|1012.8|1308
1617013820000|2021-03-29 10:30:20|1013.6|1013|1013.2|1012.8|1013.6|1013|1013|1012.6|1200
1617013830000|2021-03-29 10:30:30|1013|1013|1013.4|1013|1013.4|1013|1012.8|1012.6|2930
1617013840000|2021-03-29 10:30:40|1013.2|1012.8|1013.2|1012.8|1013.2|1013|1013|1012.8|0
1617013850000|2021-03-29 10:30:50|1013.4|1013|1012.8|1012.6|1013.4|1013|1012.8|1012.6|2486
1617013860000|2021-03-29 10:31:00|1012.6|1012.4|1012.6|1012.2|1012.6|1012.4|1012.6|1012.2|2556
1617013870000|2021-03-29 10:31:10|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|0
1617013880000|2021-03-29 10:31:20|1012.6||1012.8||1012.8||1012.6||930
1617013890000|2021-03-29 10:31:30||1012.6||1012.6||1012.6||1012.4|950
1617013900000|2021-03-29 10:31:40|1013|1012.8|1013.6|1013.2|1013.8|1013.2|1013|1012.8|5357
1617013910000|2021-03-29 10:31:50|1013.4|1013|1013.6|1013|1013.6|1013|1013.4|1013|0
1617013920000|2021-03-29 10:32:00||1013.2||1013.4||1013.4||1013|0
1617013930000|2021-03-29 10:32:10|1013.8|1013.6|1015.2|1014.8|1015.2|1015|1013.8|1013.6|32355
1617013940000|2021-03-29 10:32:20|1015.4|1015|1015.8|1015.4|1015.8|1015.6|1015.2|1015|11287
1617013950000|2021-03-29 10:32:30|1015.6|1015.2|1015.8|1015.2|1015.8|1015.2|1015.4|1015|1556
1617013960000|2021-03-29 10:32:40|1015.6|1015.4|1015.8|1015.6|1015.8|1015.6|1015.6|1015.4|200
1617013970000|2021-03-29 10:32:50||1015.4||1015.4||1015.4||1015.2|0
1617013980000|2021-03-29 10:33:00|1016|1015.6|1015.8|1015.4|1016|1015.8|1015.8|1015.4|2233
1617013990000|2021-03-29 10:33:10|||||||||150
1617014000000|2021-03-29 10:33:20|1015.6|1015.6|1015.4|1014.8|1015.8|1015.6|1015.4|1014.8|3490
1617014010000|2021-03-29 10:33:30|1015.2|1014.6|1015|1014.6|1015.2|1014.8|1014.4|1014.2|4419
1617014020000|2021-03-29 10:33:40|1014.8|1014.4|1014.4|1014|1014.8|1014.4|1014.2|1014|2800
1617014030000|2021-03-29 10:33:50|1014.2||1014.4||1014.4||1014.2||175
1617014040000|2021-03-29 10:34:00|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|891
1617014050000|2021-03-29 10:34:10|1014.4|1014|1014.2|1013.8|1014.4|1014|1014|1013.8|7400
1617014070000|2021-03-29 10:34:30|1014|1013.6|1013.6|1013.2|1014|1013.6|1013.6|1013.2|709
1617014080000|2021-03-29 10:34:40||1013.4||1013.4||1013.4||1013.4|0
1617014090000|2021-03-29 10:34:50|1013.8||1013.6||1014||1013.6||811
1617014100000|2021-03-29 10:35:00|1013.4|1013.2|1014.4|1013.8|1014.4|1014|1013.4|1013.2|3863
1617014110000|2021-03-29 10:35:10|1014.2|1013.6|1014.2|1013.8|1014.4|1013.8|1014|1013.6|500
1617014120000|2021-03-29 10:35:20|1014|1013.6|1014.2|1013.8|1014.4|1014|1014|1013.6|509
1617014130000|2021-03-29 10:35:30|1014|1013.6|1014|1013.6|1014|1013.6|1013.8|1013.6|594
1617014140000|2021-03-29 10:35:40|1013.8|1013.4|1013.6|1013.4|1014|1013.4|1013.6|1013.2|3328
1617014150000|2021-03-29 10:35:50|1013.8|1013.6|1014|1013.4|1014|1013.6|1013.6|1013.4|3751
1617014160000|2021-03-29 10:36:00|1014.2|1013.6|1014.2|1013.6|1014.2|1013.8|1014.2|1013.6|0
1617014170000|2021-03-29 10:36:10|1014|1013.8|1014.2|1013.8|1014.2|1013.8|1013.8|1013.8|3000
1617014180000|2021-03-29 10:36:20|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1013.8|0
1617014200000|2021-03-29 10:36:40|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|0
1617014210000|2021-03-29 10:36:50|1014.8|1014.4|1015|1014.6|1015|1014.6|1014.8|1014.2|1968
1617014220000|2021-03-29 10:37:00|1014.8|1014.4|1016.2|1015.8|1016.4|1016|1014.6|1014.2|10089
1617014230000|2021-03-29 10:37:10|1016|1015.6|1015.8|1015.4|1016.2|1015.6|1015.8|1015.4|1230
1617014240000|2021-03-29 10:37:20|1015.6|1015.6|1015.4|1015|1015.8|1015.6|1015.4|1015|4537
1617014250000|2021-03-29 10:37:30|1015.6|1015.2|1015.8|1015.2|1015.8|1015.2|1015.6|1015.2|3775
1617014260000|2021-03-29 10:37:40|1015.6|1015.4|1015|1014.6|1015.6|1015.6|1014.8|1014.6|5411
1617014270000|2021-03-29 10:37:50|1015.2||1015.2||1015.2||1015.2||0
1617014280000|2021-03-29 10:38:00|1015|1014.8|1014.8|1014.6|1015|1015|1014.8|1014.6|306
1617014290000|2021-03-29 10:38:10|1015||1015||1015||1015||0
1617014300000|2021-03-29 10:38:20|1014.8|1014.8|1014.8|1014.6|1014.8|1014.8|1014.8|1014.6|25
1617014310000|2021-03-29 10:38:30|1015|1014.8|1016|1015.6|1016|1015.6|1015|1014.8|3875
1617014320000|2021-03-29 10:38:40|1016.2|1015.8|1016.4|1015.6|1016.4|1016|1015.8|1015.4|3512
1617014330000|2021-03-29 10:38:50|1016.2|1015.8|1016.4|1015.8|1016.6|1016.2|1016.2|1015.8|2601
1617014340000|2021-03-29 10:39:00|1016.2|1015.6|1015.8|1015.6|1016.2|1015.6|1015.6|1015.4|1113
1617014350000|2021-03-29 10:39:10|1016|1016|1016|1015.4|1016.4|1016|1015.8|1015.4|11137
1617014360000|2021-03-29 10:39:20|1015.8|1015.6|1016|1015.6|1016|1015.6|1015.6|1015.4|2734
1617014370000|2021-03-29 10:39:30|1015.8|1015.4|1015.4|1015|1015.8|1015.6|1015.2|1015|12213
1617014380000|2021-03-29 10:39:40|1015.2|1015.2|1015.4|1015|1015.4|1015.2|1015.2|1015|1836
1617014400000|2021-03-29 10:40:00|1015.6|1015.2|1016.4|1015.8|1016.6|1015.8|1015.6|1015.2|4347
1617014410000|2021-03-29 10:40:10|1016.6|1016|1017|1016.6|1017|1016.6|1016.4|1016|676
1617014420000|2021-03-29 10:40:20|1016.8|1016.4|1016.8|1016.4|1016.8|1016.6|1016.6|1016.4|1159
1617014430000|2021-03-29 10:40:30||1016.2||1016.2||1016.2||1016.2|1580
1617014440000|2021-03-29 10:40:40|1016.6|1016|1016.8|1016.2|1016.8|1016.2|1016.4|1016|3422
1617014450000|2021-03-29 10:40:50|1016.6|1016.4|1016.8|1016.2|1016.8|1016.4|1016.6|1016.2|596
1617014460000|2021-03-29 10:41:00|1017|1016.4|1017|1016.6|1017|1016.8|1016.6|1016.2|3153
1617014470000|2021-03-29 10:41:10|1017.2|1016.8|1017.4|1016.8|1017.6|1017|1017|1016.6|8461
1617014490000|2021-03-29 10:41:30|1017.2|1017|1017.4|1016.8|1017.6|1017.2|1017.2|1016.8|3748
1617014510000|2021-03-29 10:41:50||1017||1017||1017||1017|178
1617014540000|2021-03-29 10:42:20|1017.2|1017.2|1017|1016.8|1017.2|1017.2|1016.8|1016.6|5364
1617014550000|2021-03-29 10:42:30|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.6|269
1617014560000|2021-03-29 10:42:40|1017||1017.4||1017.4||1017||600
1617014570000|2021-03-29 10:42:50||1017||1017||1017.2||1017|758
1617014580000|2021-03-29 10:43:00||1017.2||1017.2||1017.2||1017|1667
1617014590000|2021-03-29 10:43:10|1017.2|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|13
1617014600000|2021-03-29 10:43:20|1017.2|1017.2|1017.4|1017.2|1017.4|1017.2|1017.2|1017|4131
1617014610000|2021-03-29 10:43:30||1017||1017||1017||1017|549
1617014620000|2021-03-29 10:43:40|1017.2|1017.2|1017.4|1017|1017.4|1017.2|1017.2|1017|5363
1617014630000|2021-03-29 10:43:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017|3701
1617014640000|2021-03-29 10:44:00|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|2398
1617014650000|2021-03-29 10:44:10|1017.4|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|486
1617014660000|2021-03-29 10:44:20|1017.2|1017|1017.2|1016.6|1017.6|1017.2|1017.2|1016.6|4544
1617014670000|2021-03-29 10:44:30|1017|1016.8|1017.6|1017.2|1017.6|1017.2|1017|1016.6|2376
1617014690000|2021-03-29 10:44:50|1017.4|1017|1017.6|1017|1017.6|1017|1017.2|1016.8|519
1617014720000|2021-03-29 10:45:20|1017.8|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|56
1617014730000|2021-03-29 10:45:30|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|3213
1617014740000|2021-03-29 10:45:40|1018|1017.6|1017.4|1017.2|1018|1017.6|1017.4|1017.2|5638
1617014750000|2021-03-29 10:45:50|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|640
1617014760000|2021-03-29 10:46:00|1017.4||1017.4||1017.4||1017.4||0
1617014770000|2021-03-29 10:46:10||1017||1017||1017||1016.8|0
1617014790000|2021-03-29 10:46:30|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017.2|1016.8|1624
1617014800000|2021-03-29 10:46:40|1017|1016.6|1017|1016.8|1017.2|1016.8|1016.8|1016.6|2777
1617014810000|2021-03-29 10:46:50|1017.2|1017.2|1018|1017.6|1018|1017.6|1017|1016.6|20415
1617014830000|2021-03-29 10:47:10|1017.8|1017.4|1017.8|1017.4|1018|1017.4|1017.8|1017.4|1624
1617014840000|2021-03-29 10:47:20|1018|1017.2|1017.8|1017.4|1018|1017.4|1017.8|1017.2|1300
1617014850000|2021-03-29 10:47:30|1017.6|1017.2|1016.4|1016|1017.6|1017.2|1016.4|1016|20807
1617014860000|2021-03-29 10:47:40|1016.2|1015.8|1016.8|1016.6|1017|1016.6|1016.2|1015.8|6250
1617014870000|2021-03-29 10:47:50|1017|1016.4|1016.8|1016.2|1017|1016.8|1016.8|1016.2|10474
1617014900000|2021-03-29 10:48:20|1017|1016.4|1017|1016.4|1017|1016.8|1016.6|1016.4|4386
1617014910000|2021-03-29 10:48:30|1016.8|1016.6|1016.8|1016.4|1016.8|1016.6|1016.6|1016.4|4299
1617014920000|2021-03-29 10:48:40|1017|1016.6|1017.2|1016.8|1017.4|1017|1016.6|1016.4|5296
1617014930000|2021-03-29 10:48:50|1017.4|1016.6|1017.2|1016.8|1017.4|1017.2|1017.2|1016.6|5782
1617014940000|2021-03-29 10:49:00|1017|1016.6|1016.8|1016.4|1017.2|1016.8|1016.8|1016.4|3731
1617014950000|2021-03-29 10:49:10|1017|1016.6|1016.6|1016.4|1017|1016.6|1016.6|1016.4|1964
1617014960000|2021-03-29 10:49:20|1016.8|1016.2|1017|1016.4|1017|1016.6|1016.6|1016.2|3833
1617014970000|2021-03-29 10:49:30|1016.8|1016.2|1016.2|1015.8|1016.8|1016.4|1016.2|1015.8|6765
1617014980000|2021-03-29 10:49:40|1016.4|1016|1016.6|1016.2|1016.8|1016.2|1016.4|1016|320
1617014990000|2021-03-29 10:49:50|1016.8|1016.4|1017|1016.6|1017|1016.6|1016.6|1016.4|774
1617015000000|2021-03-29 10:50:00|1017.2|1016.8|1017.6|1017|1017.6|1017.2|1017.2|1016.8|2580
1617015010000|2021-03-29 10:50:10|1017.8|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1428
1617015020000|2021-03-29 10:50:20|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017|229
1617015030000|2021-03-29 10:50:30|1017.6|1017.2|1017.6|1017.2|1017.8|1017.4|1017.4|1017.2|3250
1617015040000|2021-03-29 10:50:40|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1780
1617015060000|2021-03-29 10:51:00|1017.6|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|1059
1617015070000|2021-03-29 10:51:10|1017.6|1017.2|1017.8|1017.2|1017.8|1017.2|1017.6|1017.2|828
1617015080000|2021-03-29 10:51:20|1017.6|1017.4|1017.8|1017.2|1017.8|1017.4|1017.6|1017.2|642
1617015090000|2021-03-29 10:51:30|1017.6|1017.4|1017|1016.6|1017.6|1017.4|1017|1016.6|288
1617015100000|2021-03-29 10:51:40||1016.8||1016.8||1016.8||1016.6|643
1617015110000|2021-03-29 10:51:50|1017.2|1016.6|1017|1016.6|1017.2|1016.8|1016.8|1016.6|7454
1617015120000|2021-03-29 10:52:00|1016.8|1016.8|1016.8|1016.4|1016.8|1016.8|1016.8|1016.4|230
1617015130000|2021-03-29 10:52:10|1017|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.4|4342
1617015140000|2021-03-29 10:52:20|1017.4|1017|1017|1016.6|1017.4|1017|1017|1016.4|1101
1617015160000|2021-03-29 10:52:40||1016.4||1016.4||1016.4||1016.4|0
1617015170000|2021-03-29 10:52:50|1016.8|1016.2|1016.8|1016.2|1016.8|1016.2|1016.4|1016|13782
1617015180000|2021-03-29 10:53:00|1017|1016.4|1016.6|1016.2|1017|1016.6|1016.4|1016.2|1064
1617015190000|2021-03-29 10:53:10|1016.8|1016.4|1016.6|1016.2|1016.8|1016.4|1016.6|1016.2|5000
1617015230000|2021-03-29 10:53:50||1016.4||1016.2||1016.4||1016.2|0
1617015240000|2021-03-29 10:54:00|1016.8|1016.4|1016.8|1016.2|1017|1016.8|1016.6|1016.2|5963
1617015250000|2021-03-29 10:54:10|1016.6|1016|1016.8|1016.4|1016.8|1016.4|1016.4|1015.8|2606
1617015260000|2021-03-29 10:54:20|1017||1017||1017||1017||1000
1617015270000|2021-03-29 10:54:30|1016.8|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|929
1617015280000|2021-03-29 10:54:40||1016.8||1016.6||1016.8||1016.6|516
1617015290000|2021-03-29 10:54:50||1016.8||1016.8||1016.8||1016.6|2088
1617015310000|2021-03-29 10:55:10|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1017.2|1016.6|4969
1617015320000|2021-03-29 10:55:20|1017|1016.6|1017.2|1016.6|1017.2|1016.6|1017|1016.6|1983
1617015330000|2021-03-29 10:55:30|1017|1016.4|1016.6|1016.2|1017|1016.4|1016.6|1016.2|21
1617015340000|2021-03-29 10:55:40|1016.4|1016|1016.2|1015.8|1016.4|1016|1016.2|1015.8|2361
1617015360000|2021-03-29 10:56:00|1016|1015.6|1015.8|1015.4|1016|1015.6|1015.6|1015.2|2058
1617015370000|2021-03-29 10:56:10|1015.6|1015.2|1015.8|1015.2|1015.8|1015.4|1015.6|1015.2|1000
1617015380000|2021-03-29 10:56:20||1015.4||1015.4||1015.4||1015.2|0
1617015400000|2021-03-29 10:56:40|1015.6|1015.2|1015.8|1015.4|1016|1015.4|1015.6|1015.2|620
1617015410000|2021-03-29 10:56:50|1016|1015.2|1016.2|1015.8|1016.2|1015.8|1016|1015.2|250
1617015420000|2021-03-29 10:57:00|1016|1015.6|1016|1015.4|1016|1015.6|1015.8|1015.2|613
1617015430000|2021-03-29 10:57:10|1015.8|1015.6|1015.8|1015.4|1016|1015.8|1015.6|1015.2|4377
1617015440000|2021-03-29 10:57:20|1016|1015.8|1016|1015.6|1016|1015.8|1015.8|1015.4|2961
1617015450000|2021-03-29 10:57:30|1015.6|1015|1016|1015.4|1016|1015.4|1015.6|1015|28574
1617015460000|2021-03-29 10:57:40|1015.8|1015.6|1015.8|1015.4|1015.8|1015.8|1015.8|1015.4|509
1617015470000|2021-03-29 10:57:50|1015.6|1015.2|1015.8|1015.4|1016|1015.4|1015|1014.8|13482
1617015490000|2021-03-29 10:58:10||1015.2||1015.4||1015.4||1015|0
1617015500000|2021-03-29 10:58:20||1015.2||1015.2||1015.2||1015.2|0
1617015510000|2021-03-29 10:58:30||1015.4||1015.4||1015.4||1015.4|0
1617015520000|2021-03-29 10:58:40|1016|1015.6|1015.8|1015.2|1016|1015.8|1015.8|1015.2|1877
1617015530000|2021-03-29 10:58:50||1015.4||1015.4||1015.4||1015.4|0
1617015540000|2021-03-29 10:59:00|1016||1015.8||1016||1015.8||0
1617015560000|2021-03-29 10:59:20|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.4|1015|1144
1617015580000|2021-03-29 10:59:40|1015.2|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1015|2099
1617015590000|2021-03-29 10:59:50|1015.2|1014.8|1015|1014.6|1015.2|1014.8|1015|1014.6|3614
1617015600000|2021-03-29 11:00:00|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|0
1617015720000|2021-03-29 11:02:00|1015.4|1014|1015.8|1015.4|1015.8|1015.4|1015.4|1014|6217
1617015730000|2021-03-29 11:02:10|1015.6|1015|1017.4|1017|1017.4|1017|1015.4|1015|44169
1617015740000|2021-03-29 11:02:20|1017.2|1016.8|1017.8|1017.2|1017.8|1017.2|1017|1016.8|4442
1617015750000|2021-03-29 11:02:30|1017.6|1017.4|1017.4|1017|1017.6|1017.6|1017.4|1017|1241
1617015760000|2021-03-29 11:02:40|1017.6|1017.2|1017.4|1017|1017.8|1017.4|1017.4|1017|728
1617015770000|2021-03-29 11:02:50|1017.6|1017.2|1016.4|1016|1017.8|1017.4|1016.4|1016|5445
1617015780000|2021-03-29 11:03:00|1016.6|1016.2|1017.4|1017|1017.4|1017|1016.4|1016|8311
1617015790000|2021-03-29 11:03:10|1017.2|1016.8|1017|1016.8|1017.4|1017|1017|1016.6|855
1617015800000|2021-03-29 11:03:20|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1017.2|1016.6|209
1617015810000|2021-03-29 11:03:30|1017|1016.6|1017|1016.4|1017|1016.6|1016.8|1016.4|208
1617015820000|2021-03-29 11:03:40|1016.8|1016.2|1016.8|1016.4|1016.8|1016.4|1016.4|1016.2|3606
1617015830000|2021-03-29 11:03:50||1016.6||1016.4||1016.6||1016.2|1242
1617015840000|2021-03-29 11:04:00|1016.6|1016.2|1016.6|1016.4|1016.6|1016.4|1016.4|1016|7366
1617015850000|2021-03-29 11:04:10||1016.2||1016||1016.2||1016|510
1617015860000|2021-03-29 11:04:20|1016.4|1016.2|1016.6|1016|1016.6|1016.2|1016.2|1016|847
1617015870000|2021-03-29 11:04:30|1016.4|1015.6|1015.8|1015.4|1016.4|1015.6|1015.8|1015.4|15543
1617015890000|2021-03-29 11:04:50|1016|1015.6|1016.2|1015.8|1016.4|1016|1015.8|1015.6|3515
1617015900000|2021-03-29 11:05:00|1016.4|1016|1016.4|1016|1016.4|1016|1016|1015.8|1293
1617015910000|2021-03-29 11:05:10|1016.6|1016.2|1017.2|1016.8|1017.2|1016.8|1016.6|1016.2|2147
1617015920000|2021-03-29 11:05:20|1017.4|1016.6|1017.4|1016.8|1017.4|1017|1017.4|1016.6|431
1617015930000|2021-03-29 11:05:30|1017.6|1017|1017.4|1017|1017.6|1017.2|1017.4|1017|1024
1617015940000|2021-03-29 11:05:40|1017.2|1016.8|1016.8|1016.2|1017.2|1016.8|1016.6|1016.2|1056
1617015950000|2021-03-29 11:05:50||1016.4||1016.4||1016.4||1016.4|0
1617015980000|2021-03-29 11:06:20|||||||||225
1617016020000|2021-03-29 11:07:00|1017|1016.6|1017|1016.6|1017.4|1017|1017|1016.6|537
1617016030000|2021-03-29 11:07:10|1016.8|1016.4|1016.6|1016|1016.8|1016.4|1016.6|1016|748
1617016040000|2021-03-29 11:07:20||1016.2||1016.2||1016.2||1016.2|0
1617016050000|2021-03-29 11:07:30|1016.8|1016|1016.6|1016|1016.8|1016|1016|1015.8|2500
1617016060000|2021-03-29 11:07:40|1016.4||1016.6||1016.6||1016.4||0
1617016070000|2021-03-29 11:07:50|1016.8|1016.2|1016.8|1016.4|1016.8|1016.4|1016.8|1016.2|0
1617016100000|2021-03-29 11:08:20|1017|1016.6|1017|1016.6|1017|1016.6|1016.8|1016.6|615
1617016110000|2021-03-29 11:08:30|1016.8||1016.8||1016.8||1016.8||0
1617016120000|2021-03-29 11:08:40|1016.6|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.2|4608
1617016130000|2021-03-29 11:08:50|1016.6|1016.2|1016.2|1015.8|1016.6|1016.2|1016|1015.6|2016
1617016140000|2021-03-29 11:09:00|1016|1015.6|1016|1015.6|1016.2|1015.6|1016|1015.6|2549
1617016150000|2021-03-29 11:09:10|1015.8||1016||1016||1015.8||0
1617016180000|2021-03-29 11:09:40|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|3635
1617016190000|2021-03-29 11:09:50|1015.6|1015.2|1015.4|1015.2|1015.6|1015.2|1015.4|1015.2|493
1617016200000|2021-03-29 11:10:00|||||||||70
1617016220000|2021-03-29 11:10:20|1015.6|1015|1015.4|1015|1015.6|1015|1015.4|1015|3086
1617016230000|2021-03-29 11:10:30|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|646
1617016240000|2021-03-29 11:10:40|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|0
1617016250000|2021-03-29 11:10:50|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1015|5657
1617016260000|2021-03-29 11:11:00|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1015|360
1617016270000|2021-03-29 11:11:10|1015.2|1014.8|1015|1014.8|1015.6|1015.2|1015|1014.8|5903
1617016280000|2021-03-29 11:11:20|1015.2||1015.4||1015.4||1015.2||1025
1617016290000|2021-03-29 11:11:30|1015.2|1015|1015|1014.6|1015.2|1015|1015|1014.6|2365
1617016300000|2021-03-29 11:11:40|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|3033
1617016310000|2021-03-29 11:11:50|1015|1014.6|1015.2|1014.6|1015.2|1015|1014.6|1014.4|15510
1617016330000|2021-03-29 11:12:10|1015||1014.8||1015||1014.8||0
1617016340000|2021-03-29 11:12:20|1014.6|1014.4|1014.6|1014.2|1014.6|1014.4|1014.6|1014.2|977
1617016350000|2021-03-29 11:12:30|1014.4||1014.6||1014.6||1014.4||5005
1617016360000|2021-03-29 11:12:40|1014.4|1014.4|1014.6|1014.2|1014.8|1014.4|1014.4|1014.2|7781
1617016370000|2021-03-29 11:12:50|1014.8|1014.4|1014.4|1014.2|1014.8|1014.4|1014.4|1014.2|1526
1617016380000|2021-03-29 11:13:00|1014.6|1014|1014.4|1014|1014.6|1014|1014.4|1014|1549
1617016390000|2021-03-29 11:13:10|1014.2|1013.8|1014.4|1014|1014.6|1014.2|1014.2|1013.8|7882
1617016400000|2021-03-29 11:13:20|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|1014|1013.6|480
1617016420000|2021-03-29 11:13:40|1013.6|1013.4|1013.4|1013|1014|1013.6|1013.4|1013|16120
1617016430000|2021-03-29 11:13:50|1013.6|1011.6|1013.4|1013|1013.6|1013|1012.4|1011.6|41728
1617016440000|2021-03-29 11:14:00|1013.6|1013.2|1013.4|1013.2|1013.6|1013.4|1013.4|1013.2|1335
1617016470000|2021-03-29 11:14:30|1013.2|1013|1013.4|1013|1013.4|1013|1013.2|1013|3363
1617016480000|2021-03-29 11:14:40|1013.6|1013.2|1013.6|1013.4|1013.6|1013.4|1013.6|1013.2|578
1617016520000|2021-03-29 11:15:20|1013.8||1013.8||1014||1013.8||218
1617016530000|2021-03-29 11:15:30|1014|1013.6|1014|1013.6|1014|1013.6|1013.8|1013.6|0
1617016540000|2021-03-29 11:15:40|1013.8|1013.4|1014.2|1013.6|1014.2|1013.6|1013.8|1013.4|1037
1617016550000|2021-03-29 11:15:50|1014|1013.4|1013.8|1013.4|1014|1013.4|1013.4|1013.2|9621
1617016560000|2021-03-29 11:16:00|1013.6|1013.2|1013.8|1013.4|1013.8|1013.4|1013.6|1013.2|3148
1617016570000|2021-03-29 11:16:10|1013.6|1013.2|1014.2|1013.8|1014.2|1013.8|1013.6|1013.2|2575
1617016580000|2021-03-29 11:16:20|1014.4|1014|1014.8|1014.2|1014.8|1014.2|1014.4|1014|503
1617016590000|2021-03-29 11:16:30|1015|1014.4|1015|1014.6|1015|1014.6|1014.6|1014.4|1254
1617016600000|2021-03-29 11:16:40|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|2764
1617016610000|2021-03-29 11:16:50|1014.6|1014.2|1014.6|1014.2|1014.8|1014.4|1014.6|1014.2|813
1617016630000|2021-03-29 11:17:10|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|985
1617016640000|2021-03-29 11:17:20|1014.6|1014.2|1014|1013.8|1014.6|1014.2|1013.6|1013.4|9097
1617016650000|2021-03-29 11:17:30|1015.6|1014|1014.6|1014.4|1015.6|1014.8|1014.4|1014|44980
1617016660000|2021-03-29 11:17:40|1014.8|1014.2|1015|1014.6|1015.2|1014.8|1014.6|1014.2|2946
1617016670000|2021-03-29 11:17:50|1014.6|1014.4|1014.6|1014.4|1015|1014.6|1014.4|1014.2|8357
1617016680000|2021-03-29 11:18:00|1014.8||1014.8||1014.8||1014.8||499
1617016700000|2021-03-29 11:18:20|1015|1014.6|1014.8|1014.4|1015.2|1014.8|1014.8|1014.4|2008
1617016710000|2021-03-29 11:18:30|1014.6|1014.2|1014.4|1014|1014.6|1014.2|1014.4|1014|5949
1617016730000|2021-03-29 11:18:50|1014.2|1013.8|1014.6|1014.2|1014.8|1014.4|1014|1013.6|1548
1617016740000|2021-03-29 11:19:00|1014.8|1014.4|1014.8|1014.4|1015|1014.6|1014.6|1014.2|1680
1617016750000|2021-03-29 11:19:10|1014.6|1014.2|1014.6|1014.2|1014.6|1014.4|1014.2|1013.8|4460
1617016760000|2021-03-29 11:19:20|1014.4|1014.4|1014.8|1014.4|1014.8|1014.4|1014.4|1014.2|550
1617016770000|2021-03-29 11:19:30|1015|1014.8|1014.8|1014.4|1015|1014.8|1014.8|1014.4|2557
1617016780000|2021-03-29 11:19:40|1014.6|1014.2|1014.4|1014.2|1014.6|1014.4|1014.4|1014.2|605
1617016810000|2021-03-29 11:20:10|1014.6|1014|1014|1013.6|1014.6|1014|1014|1013.6|6020
1617016820000|2021-03-29 11:20:20|1014.2|1013.8|1014.4|1014|1014.4|1014|1014|1013.6|3549
1617016830000|2021-03-29 11:20:30|1014.2|1013.8|1014.4|1013.8|1014.4|1014|1014.2|1013.8|511
1617016840000|2021-03-29 11:20:40|1014.2|1014|1014.2|1013.8|1014.2|1014|1014|1013.8|493
1617016850000|2021-03-29 11:20:50||1014||1014||1014||1014|0
1617016870000|2021-03-29 11:21:10|1014.4|1013.8|1014.6|1014|1014.6|1014|1014.2|1013.8|2867
1617016880000|2021-03-29 11:21:20|1014.8|1014.2|1014.6|1014|1015|1014.6|1014.4|1014|9689
1617016900000|2021-03-29 11:21:40|1014.4|1013.8|1014.2|1013.8|1014.4|1013.8|1014.2|1013.6|554
1617016910000|2021-03-29 11:21:50|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1014|0
1617016920000|2021-03-29 11:22:00|1014.2|1013.8|1014.2|1013.8|1014.4|1014|1014|1013.8|2964
1617016930000|2021-03-29 11:22:10|1014|1013.6|1014.6|1014.2|1014.6|1014.2|1014|1013.6|5000
1617016950000|2021-03-29 11:22:30||1014.4||1014.4||1014.4||1014.4|0
1617016960000|2021-03-29 11:22:40|1014.8|1014.6|1014.8|1014.6|1015|1014.8|1014.8|1014.4|2796
1617016970000|2021-03-29 11:22:50|1015|1014.4|1014.8|1014.6|1015|1014.6|1014.8|1014.2|2356
1617017000000|2021-03-29 11:23:20|||||||||50
1617017020000|2021-03-29 11:23:40|1014.6|1014.4|1014.6|1014.2|1014.6|1014.4|1014.6|1014.2|337
1617017030000|2021-03-29 11:23:50|1014.8|1014.4|1014.2|1013.8|1014.8|1014.4|1014.2|1013.8|2381
1617017040000|2021-03-29 11:24:00|1014.4|1014|1013.8|1013.4|1014.4|1014|1013.6|1013.4|1948
1617017050000|2021-03-29 11:24:10|1014|1013.6|1014|1013.8|1014.6|1014.2|1014|1013.6|14504
1617017060000|2021-03-29 11:24:20|1014.2|1013.6|1014|1013.6|1014.2|1013.6|1014|1013.6|427
1617017070000|2021-03-29 11:24:30|1014.2|1013.8|1014.6|1014|1014.6|1014.2|1014.2|1013.6|3594
1617017080000|2021-03-29 11:24:40|1014.4|1014.2|1014.2|1013.8|1014.4|1014.2|1014|1013.8|3999
1617017090000|2021-03-29 11:24:50|1014|1013.6|1013.8|1013.6|1014|1013.6|1013.8|1013.6|371
1617017110000|2021-03-29 11:25:10||1013.4||1013.2||1013.4||1013.2|519
1617017120000|2021-03-29 11:25:20||1013.4||1013.4||1013.4||1013.4|0
1617017130000|2021-03-29 11:25:30|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.6|0
1617017140000|2021-03-29 11:25:40|1013.8|1013.4|1013.2|1013|1013.8|1013.4|1013.2|1012.8|4725
1617017150000|2021-03-29 11:25:50|1013.4||1013.4||1013.4||1013.4||100
1617017160000|2021-03-29 11:26:00|1013.6|1013.2|1013.8|1013.2|1013.8|1013.4|1013.4|1013|5019
1617017170000|2021-03-29 11:26:10|1014|1013.4|1013.8|1013.2|1014|1013.6|1013.8|1013.2|2914
1617017180000|2021-03-29 11:26:20|1013.6|1013|1013.4|1013|1013.6|1013|1013.4|1013|0
1617017190000|2021-03-29 11:26:30||1013.2||1013||1013.2||1013|0
1617017220000|2021-03-29 11:27:00|1013.6|1013.2|1013.4|1013|1013.8|1013.4|1013.4|1013|322
1617017230000|2021-03-29 11:27:10|1013.6|1013.2|1013.6|1013.2|1013.8|1013.4|1013.4|1013.2|734
1617017240000|2021-03-29 11:27:20|1013.4|1013|1013.2|1013|1013.4|1013|1013.2|1013|1951
1617017250000|2021-03-29 11:27:30|1013.4|1013.2|1013.4|1013|1013.6|1013.2|1013.2|1013|2718
1617017280000|2021-03-29 11:28:00||1013.2||1013||1013.2||1013|0
1617017310000|2021-03-29 11:28:30||1013.2||1013.2||1013.2||1013.2|0
1617017340000|2021-03-29 11:29:00|1013.2|1013|1013.2|1013|1013.2|1013|1013.2|1013|942
1617017360000|2021-03-29 11:29:20|1013|1012.8|1012.8|1012.4|1013|1013|1012.8|1012.4|2270
1617017370000|2021-03-29 11:29:30|||||||||1218
1617017380000|2021-03-29 11:29:40|1012.6|1012.2|1012.4|1011.8|1012.6|1012.2|1012.4|1011.8|563
1617017390000|2021-03-29 11:29:50|1012.2|1011.6|1011.8|1011.4|1012.2|1011.6|1011.6|1011.4|3423
1617017400000|2021-03-29 11:30:00|1012|1011.6|1011.6|1011.4|1012.2|1011.8|1011.6|1011.4|482
1617017420000|2021-03-29 11:30:20|||||||||20
1617017430000|2021-03-29 11:30:30|1011.4|1011.2|1011.2|1010.8|1011.4|1011.2|1011.2|1010.8|2675
1617017440000|2021-03-29 11:30:40|1011|1010.4|1010.6|1010|1011|1010.6|1010.6|1010|6398
1617017450000|2021-03-29 11:30:50||1010.2||1010||1010.2||1010|5
1617017460000|2021-03-29 11:31:00|1010.2|1010.2|1010.2|1010|1010.2|1010.2|1010.2|1010|15
1617017470000|2021-03-29 11:31:10|1010.4|1010.2|1010.8|1010.6|1010.8|1010.6|1010.4|1010.2|5248
1617017480000|2021-03-29 11:31:20|||||||||135
1617017490000|2021-03-29 11:31:30||1010.4||1010.2||1010.4||1010.2|504
1617017500000|2021-03-29 11:31:40|1010.6||1010.6||1010.6||1010.4||0
1617017530000|2021-03-29 11:32:10|1010.4|1010|1010|1009.8|1010.4|1010|1010|1009.8|4704
1617017550000|2021-03-29 11:32:30|1010.2|1010|1010.4|1009.8|1010.6|1010.2|1010.2|1009.8|5394
1617017560000|2021-03-29 11:32:40|1010||1010||1010||1010||0
1617017570000|2021-03-29 11:32:50|1010.2|1010|1011|1010.6|1011|1010.6|1010.2|1010|2821
1617017580000|2021-03-29 11:33:00|1010.8|1010.4|1011|1010.8|1011|1010.8|1010.6|1010.2|5789
1617017590000|2021-03-29 11:33:10|1011.2|1011|1011|1010.8|1011.4|1011|1011|1010.8|624
1617017600000|2021-03-29 11:33:20|1011.2|1010.6|1011|1010.6|1011.4|1011.2|1011|1010.6|6557
1617017610000|2021-03-29 11:33:30|1010.8|1010.4|1010.8|1010.2|1010.8|1010.4|1010.8|1010.2|0
1617017620000|2021-03-29 11:33:40|1011|1010.4|1010.6|1010.2|1011|1010.8|1010.6|1010.2|2480
1617017630000|2021-03-29 11:33:50|1010.4|1010|1010|1009.8|1010.6|1010.2|1010|1009.8|10507
1617017640000|2021-03-29 11:34:00|1010.2||1010.2||1010.2||1010.2||1888
1617017650000|2021-03-29 11:34:10|1010.4|1010.2|1010.4|1010.2|1010.8|1010.4|1010.2|1009.8|2431
1617017660000|2021-03-29 11:34:20|1010.6|1010.4|1010.8|1010.4|1011.2|1010.8|1010.6|1010.4|9728
1617017670000|2021-03-29 11:34:30||1010.6||1010.4||1010.6||1010.4|0
1617017710000|2021-03-29 11:35:10|1011|1010.6|1011|1010.6|1011.2|1010.8|1010.8|1010.4|4135
1617017720000|2021-03-29 11:35:20|1011.2|1010.8|1011.2|1010.8|1011.4|1011|1011|1010.6|4764
1617017730000|2021-03-29 11:35:30|1011.4|1011|1011|1010.8|1011.6|1011.2|1011|1010.8|944
1617017740000|2021-03-29 11:35:40||1010.6||1010.8||1010.8||1010.6|0
1617017770000|2021-03-29 11:36:10|1010.8|1010.6|1010.4|1010|1010.8|1010.6|1010.4|1010|1885
1617017780000|2021-03-29 11:36:20|1010.2|1009.8|1010.2|1010|1010.2|1010|1010|1009.8|1373
1617017790000|2021-03-29 11:36:30|||||||||1000
1617017810000|2021-03-29 11:36:50|1010.4|1010.2|1009.8|1009.6|1010.4|1010.2|1009.8|1009.6|4345
1617017820000|2021-03-29 11:37:00|||||||||2880
1617017830000|2021-03-29 11:37:10|1009.2|1009|1010|1009.6|1010|1009.8|1009.2|1009|25970
1617017840000|2021-03-29 11:37:20|1009.8|1009.4|1010|1009.6|1010|1009.8|1009.8|1009.4|2113
1617017850000|2021-03-29 11:37:30||1009.4||1009.4||1009.4||1009.4|0
1617017860000|2021-03-29 11:37:40|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|0
1617017890000|2021-03-29 11:38:10||1009.8||1009.6||1009.8||1009.6|0
1617017900000|2021-03-29 11:38:20|1010.2|1009.8|1010.6|1010|1010.6|1010.2|1010.2|1009.8|2082
1617017910000|2021-03-29 11:38:30|1010.8|1010.2|1010.8|1010.4|1011|1010.4|1010.6|1010.2|2494
1617017920000|2021-03-29 11:38:40|1011|1010.6|1012.4|1011.8|1012.4|1012.2|1011|1010.6|10197
1617017930000|2021-03-29 11:38:50|1012.6|1012|1013.4|1013|1014|1013.4|1012.6|1012|20160
1617017940000|2021-03-29 11:39:00|1013.6|1013.2|1013.4|1013|1013.6|1013.2|1013.2|1012.8|4030
1617017950000|2021-03-29 11:39:10|1013.2|1012.8|1013|1012.6|1013.4|1012.8|1012.8|1012.6|2280
1617017960000|2021-03-29 11:39:20|1013.2|1012.8|1012.6|1012.2|1013.4|1013|1012.6|1012.2|7007
1617017970000|2021-03-29 11:39:30|||||||||560
1617017980000|2021-03-29 11:39:40|1012.8|1012.4|1013.8|1013.2|1013.8|1013.4|1012.8|1012.2|2894
1617017990000|2021-03-29 11:39:50|1013.6|1013|1013|1012.6|1013.6|1013|1013|1012.6|120
1617018000000|2021-03-29 11:40:00||1012.4||1012.6||1012.6||1012.4|0
1617018020000|2021-03-29 11:40:20|||||||||225
1617018030000|2021-03-29 11:40:30|1013.2|1012.8|1013.6|1013.2|1013.8|1013.2|1013.2|1012.8|319
1617018040000|2021-03-29 11:40:40|1013.8|1013.4|1013.8|1013.2|1014.2|1013.6|1013.8|1013.2|772
1617018050000|2021-03-29 11:40:50||1013.4||1013.4||1013.4||1013.4|0
1617018060000|2021-03-29 11:41:00||1013.2||1013.2||1013.2||1013.2|100
1617018070000|2021-03-29 11:41:10|1013.6|1013.4|1013.6|1013.2|1013.6|1013.4|1013.4|1013|2332
1617018080000|2021-03-29 11:41:20|1013.8|1013.4|1013.8|1013.4|1013.8|1013.4|1013.8|1013.4|0
1617018090000|2021-03-29 11:41:30|1013.6|1013.6|1013.8|1013.6|1014|1013.6|1013.6|1013.6|396
1617018100000|2021-03-29 11:41:40||1013.4||1013.4||1013.4||1013.4|2842
1617018110000|2021-03-29 11:41:50|1014|1013.6|1014|1013.4|1014.2|1013.8|1014|1013.4|1196
1617018120000|2021-03-29 11:42:00|1013.8|1013.2|1013.6|1013|1013.8|1013.4|1013.6|1013|130
1617018130000|2021-03-29 11:42:10|1013.8|1013.2|1013.6|1013.2|1013.8|1013.4|1013.6|1013.2|3370
1617018140000|2021-03-29 11:42:20|1013.4|1013|1013.8|1013.2|1013.8|1013.4|1013.2|1012.8|2781
1617018150000|2021-03-29 11:42:30|1013.4|1013.4|1013.8|1013.6|1013.8|1013.6|1013.4|1013.4|2500
1617018170000|2021-03-29 11:42:50|1014|1013.8|1014.6|1014.2|1014.8|1014.4|1014|1013.6|1705
1617018180000|2021-03-29 11:43:00|1014.4|1014|1014.6|1014.2|1014.6|1014.2|1014.4|1014|740
1617018190000|2021-03-29 11:43:10|1014.8|1014.4|1014.8|1014.4|1015|1014.8|1014.6|1014.4|2615
1617018230000|2021-03-29 11:43:50|1015|1014.6|1015|1014.6|1015|1014.6|1015|1014.6|0
1617018240000|2021-03-29 11:44:00|1014.8||1014.8||1014.8||1014.8||0
1617018250000|2021-03-29 11:44:10|1015|1014.8|1015|1014.6|1015|1014.8|1015|1014.6|1015
1617018260000|2021-03-29 11:44:20|1015.2|1014.8|1015.8|1015.2|1015.8|1015.2|1015.2|1014.8|1924
1617018270000|2021-03-29 11:44:30|1015.6|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|1029
1617018290000|2021-03-29 11:44:50|1015.4|1015|1015.4|1015|1015.4|1015.2|1015|1014.8|7283
1617018300000|2021-03-29 11:45:00|1015.6|1015.2|1015.8|1015.4|1016.2|1015.8|1015.6|1015.2|383
1617018310000|2021-03-29 11:45:10|1015.6|1015.6|1015.6|1015.2|1015.8|1015.6|1015.4|1015|3122
1617018320000|2021-03-29 11:45:20|1015.4|1015|1015.4|1015|1015.6|1015.2|1015.2|1015|1923
1617018330000|2021-03-29 11:45:30|1015.2|1014.8|1015.2|1015|1015.6|1015|1015.2|1014.8|3813
1617018340000|2021-03-29 11:45:40|1015|1014.8|1015.2|1015|1015.2|1015|1015|1014.6|2495
1617018350000|2021-03-29 11:45:50|1015.4||1015.2||1015.4||1015.2||515
1617018360000|2021-03-29 11:46:00|1015.4||1015.4||1015.4||1015.4||0
1617018390000|2021-03-29 11:46:30|1015.6|1015.2|1015.8|1015.4|1015.8|1015.6|1015.6|1015.2|1565
1617018400000|2021-03-29 11:46:40|1016|1015.6|1016|1015.6|1016|1015.6|1016|1015.6|0
1617018410000|2021-03-29 11:46:50|1016.2|1015.8|1016.2|1015.8|1016.2|1016|1016.2|1015.8|4574
1617018420000|2021-03-29 11:47:00|1016.4|1016.2|1016.8|1016.4|1017|1016.6|1016.4|1015.8|1544
1617018440000|2021-03-29 11:47:20|1016.6|1016.2|1016.2|1015.6|1016.6|1016.2|1016|1015.6|6154
1617018450000|2021-03-29 11:47:30||1015.8||1015.6||1015.8||1015.6|0
1617018470000|2021-03-29 11:47:50|1016|1015.4|1015.8|1015.6|1016|1015.6|1015.8|1015.4|0
1617018480000|2021-03-29 11:48:00|1016||1016.2||1016.2||1016||0
1617018490000|2021-03-29 11:48:10|1016|1015.8|1015.8|1015.6|1016|1015.8|1015.8|1015.6|0
1617018500000|2021-03-29 11:48:20|1016|1015.4|1016|1015.6|1016|1015.6|1016|1015.4|733
1617018510000|2021-03-29 11:48:30|1016.2|1016|1016.4|1016|1016.6|1016.2|1016.2|1016|1488
1617018520000|2021-03-29 11:48:40|1016.2|1015.8|1016.2|1015.8|1016.4|1015.8|1016.2|1015.8|0
1617018530000|2021-03-29 11:48:50|1016|1015.6|1016|1015.6|1016|1015.6|1015.6|1015.2|3474
1617018540000|2021-03-29 11:49:00|1015.8|1015.4|1015.4|1015|1015.8|1015.4|1015.4|1015|1408
1617018550000|2021-03-29 11:49:10|1015.6|1015.2|1015.4|1015|1015.6|1015.4|1015.2|1015|2196
1617018560000|2021-03-29 11:49:20|1015.2|1014.8|1016|1015.4|1016.8|1016.4|1015|1014.8|24107
1617018570000|2021-03-29 11:49:30|1015.8|1015.2|1016|1015.6|1016.2|1015.6|1015.8|1015.2|0
1617018580000|2021-03-29 11:49:40|1016.2|1015.4|1016|1015.4|1016.2|1015.6|1015.8|1015.4|338
1617018590000|2021-03-29 11:49:50|1015.8|1015.2|1015.6|1015.2|1015.8|1015.2|1015.6|1015.2|10
1617018600000|2021-03-29 11:50:00|1015.8|1015.4|1016.4|1016|1016.4|1016|1015.6|1015.4|4100
1617018610000|2021-03-29 11:50:10|1016.2|1015.8|1016.4|1016|1016.4|1016.2|1016|1015.8|1774
1617018630000|2021-03-29 11:50:30|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.6|1016|0
1617018640000|2021-03-29 11:50:40|1016.8|1016.4|1016.8|1016.4|1017|1016.6|1016.8|1016.4|1765
1617018650000|2021-03-29 11:50:50|1016.6|1016.6|1016.8|1016.2|1016.8|1016.6|1016.6|1016.2|2198
1617018660000|2021-03-29 11:51:00|1016.6||1016.6||1016.6||1016.6||0
1617018670000|2021-03-29 11:51:10|1016.4|1016|1016.6|1016.2|1016.6|1016.2|1016.4|1016|1200
1617018680000|2021-03-29 11:51:20|1016.4|1016|1016.2|1016|1016.4|1016|1016|1015.8|693
1617018690000|2021-03-29 11:51:30|1016.4||1016.4||1016.4||1016.4||0
1617018740000|2021-03-29 11:52:20|1016|1015.8|1016.4|1016.2|1016.6|1016.2|1016|1015.8|23995
1617018750000|2021-03-29 11:52:30|1016.6||1016.6||1016.6||1016.6||225
1617018760000|2021-03-29 11:52:40|1016.4|1016|1016.6|1016|1016.6|1016|1016.2|1015.8|26
1617018780000|2021-03-29 11:53:00||1016.2||1016.2||1016.4||1016.2|263
1617018790000|2021-03-29 11:53:10|1016.8||1016.8||1016.8||1016.8||0
1617018800000|2021-03-29 11:53:20|1016.6|1016.4|1017|1016.6|1017|1016.6|1016.6|1016.4|0
1617018810000|2021-03-29 11:53:30|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.4|1207
1617018820000|2021-03-29 11:53:40||1016.6||1016.6||1016.6||1016.6|0
1617018830000|2021-03-29 11:53:50|1017||1017||1017||1017||0
1617018840000|2021-03-29 11:54:00||1016.8||1016.6||1016.8||1016.6|127
1617018850000|2021-03-29 11:54:10|1016.8|1016.4|1016.6|1016.4|1016.8|1016.4|1016.6|1016.4|1678
1617018860000|2021-03-29 11:54:20|1016.8||1016.8||1016.8||1016.8||0
1617018880000|2021-03-29 11:54:40|1016.6|1016.6|1017|1016.6|1017|1016.6|1016.6|1016.6|4240
1617018890000|2021-03-29 11:54:50|1016.8|1016.4|1016.8|1016.4|1017|1016.4|1016.6|1016.4|0
1617018900000|2021-03-29 11:55:00|1016.6|1016.2|1016.4|1016.2|1016.6|1016.2|1016.4|1016|379
1617018910000|2021-03-29 11:55:10|1016.6|1016.4|1016.6|1016.2|1016.6|1016.4|1016.6|1016.2|1145
1617018920000|2021-03-29 11:55:20|1016.4|1016|1016.2|1016|1016.4|1016|1016.2|1015.8|353
1617018940000|2021-03-29 11:55:40|1016.4|1016.2|1016.2|1016|1016.4|1016.2|1016.2|1016|1061
1617018950000|2021-03-29 11:55:50|1016.4||1016.4||1016.6||1016.4||753
1617018960000|2021-03-29 11:56:00|||||||||10
1617018980000|2021-03-29 11:56:20|1016.2|1015.8|1015.2|1014.8|1016.2|1015.8|1015.2|1014.8|5610
1617018990000|2021-03-29 11:56:30|1015.4|1015|1015.4|1015|1015.4|1015|1015.2|1015|500
1617019000000|2021-03-29 11:56:40||1014.8||1015||1015||1014.8|0
1617019010000|2021-03-29 11:56:50|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1014.8|0
1617019020000|2021-03-29 11:57:00|1015.2|1014.8|1015.2|1014.8|1015.2|1015|1015.2|1014.8|0
1617019040000|2021-03-29 11:57:20|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|0
1617019050000|2021-03-29 11:57:30|1015.2|1014.8|1015.4|1015|1015.4|1015.2|1015.2|1014.8|931
1617019060000|2021-03-29 11:57:40|1015.6|1015.2|1015.6|1015.2|1016|1015.6|1015.6|1015|520
1617019090000|2021-03-29 11:58:10|1015.4|1015|1015.6|1015.2|1015.6|1015.4|1015|1014.6|10283
1617019100000|2021-03-29 11:58:20|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.8|1015.4|500
1617019110000|2021-03-29 11:58:30|1015.6||1015.8||1015.8||1015.6||0
1617019120000|2021-03-29 11:58:40|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.4|1015|3000
1617019130000|2021-03-29 11:58:50|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.2|0
1617019140000|2021-03-29 11:59:00|1017|1015.2|1016.6|1016.4|1017|1016.4|1016.6|1015.2|40250
1617019150000|2021-03-29 11:59:10|1016.8|1016.6|1016.8|1016.4|1017|1016.6|1016.8|1016.4|924
1617019170000|2021-03-29 11:59:30|1017|1016.6|1016.8|1016.4|1017|1016.6|1016.8|1016.4|0
1617019180000|2021-03-29 11:59:40|1017|1016.6|1016.8|1016.6|1017|1016.6|1016.8|1016.6|0
1617019190000|2021-03-29 11:59:50|1017||1017||1017||1017||0
1617019200000|2021-03-29 12:00:00|1016.8|1016.8|1016.8|1016.6|1017|1016.8|1016.8|1016.6|0
1617019210000|2021-03-29 12:00:10|1016.6|1016.4|1017|1016.6|1017|1016.6|1016.4|1016.2|4085
1617019230000|2021-03-29 12:00:30|1017.2|1016.8|1017.2|1017|1017.2|1017|1017.2|1016.8|8787
1617019240000|2021-03-29 12:00:40|1017|1016.8|1017|1016.6|1017|1016.8|1017|1016.6|250
1617019260000|2021-03-29 12:01:00|1016.8|1016.4|1016.6|1016.2|1016.8|1016.4|1016.6|1016.2|1404
1617019270000|2021-03-29 12:01:10|1016.4|1016.4|1016.6|1016.2|1016.6|1016.4|1016.4|1016|489
1617019280000|2021-03-29 12:01:20|1016.8|1016.4|1016.8|1016.4|1016.8|1016.6|1016.8|1016.4|500
1617019290000|2021-03-29 12:01:30||1016.6||1016.6||1016.6||1016.6|0
1617019300000|2021-03-29 12:01:40|1016.6|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.2|1645
1617019320000|2021-03-29 12:02:00||1016.6||1016.6||1016.6||1016.6|576
1617019330000|2021-03-29 12:02:10|1017|1016.8|1017.4|1016.8|1018|1017.6|1017|1016.8|10676
1617019340000|2021-03-29 12:02:20||1017||1017||1017||1017|0
1617019350000|2021-03-29 12:02:30|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|0
1617019360000|2021-03-29 12:02:40|1017.4|1017.4|1017.4|1017.2|1017.8|1017.4|1017.4|1017.2|1701
1617019370000|2021-03-29 12:02:50|1017.2|1017|1017.8|1017.4|1018|1017.6|1017.2|1017|4573
1617019380000|2021-03-29 12:03:00|1017.6|1017.2|1017.8|1017.2|1017.8|1017.4|1017.4|1017|2396
1617019390000|2021-03-29 12:03:10|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|0
1617019400000|2021-03-29 12:03:20|1017.4|1017|1017|1016.6|1017.4|1017|1016.8|1016.6|5979
1617019410000|2021-03-29 12:03:30|1016.8|1016.8|1017.4|1017|1017.6|1017.2|1016.8|1016.8|3569
1617019420000|2021-03-29 12:03:40|1017.6|1017.2|1017.8|1017.2|1017.8|1017.2|1017.6|1017.2|0
1617019430000|2021-03-29 12:03:50|1018|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|500
1617019440000|2021-03-29 12:04:00||1017.2||1017.4||1017.4||1017.2|0
1617019450000|2021-03-29 12:04:10||1017.2||1017.4||1017.4||1017.2|0
1617019470000|2021-03-29 12:04:30|1017.6||1017.6||1017.6||1017.6||0
1617019480000|2021-03-29 12:04:40|1017.8||1017.8||1017.8||1017.8||0
1617019490000|2021-03-29 12:04:50|1018|1017.6|1018|1017.6|1018|1017.8|1018|1017.6|0
1617019510000|2021-03-29 12:05:10|1017.8|1017.4|1018|1017.4|1018|1017.4|1017.6|1017.4|2416
1617019520000|2021-03-29 12:05:20|1017.8|1017.2|1017.6|1017.2|1017.8|1017.2|1017.6|1017.2|16
1617019530000|2021-03-29 12:05:30|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.4|0
1617019540000|2021-03-29 12:05:40|1018||1018||1018||1018||0
1617019550000|2021-03-29 12:05:50|1017.8||1017.6||1017.8||1017.6||0
1617019560000|2021-03-29 12:06:00|1017.8|1017.6|1017.4|1017|1017.8|1017.6|1017.2|1017|1302
1617019570000|2021-03-29 12:06:10|1017.2|1016.8|1016.8|1016.4|1017.4|1017|1016.8|1016.4|13363
1617019580000|2021-03-29 12:06:20|1016.6|1016.2|1016|1015.6|1016.6|1016.2|1015.8|1015.6|5582
1617019590000|2021-03-29 12:06:30|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|750
1617019600000|2021-03-29 12:06:40|1016|1015.6|1015.6|1015.4|1016|1015.6|1015.6|1015.4|3636
1617019620000|2021-03-29 12:07:00|1015.4|1015.2|1015.6|1015.2|1015.6|1015.2|1015.4|1015.2|356
1617019630000|2021-03-29 12:07:10|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|1537
1617019650000|2021-03-29 12:07:30|1015.4||1015.4||1015.4||1015.4||0
1617019660000|2021-03-29 12:07:40|1015.2|1015|1016.2|1015.8|1016.4|1016|1015.2|1015|24095
1617019670000|2021-03-29 12:07:50|1016.4|1016|1016.4|1016|1016.8|1016.4|1016.2|1015.8|3899
1617019690000|2021-03-29 12:08:10|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.4|1016.2|0
1617019700000|2021-03-29 12:08:20|1016.4|1016.4|1016.6|1016.2|1016.8|1016.4|1016.4|1016.2|1492
1617019710000|2021-03-29 12:08:30|1016.8|1016.4|1016.6|1016.2|1017|1016.4|1016.6|1016.2|4811
1617019730000|2021-03-29 12:08:50|1016.8|1016.4|1017.4|1017|1017.4|1017|1016.8|1016.4|6166
1617019740000|2021-03-29 12:09:00|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|2600
1617019750000|2021-03-29 12:09:10|1017.2|1016.8|1017.4|1017|1017.4|1017|1017|1016.8|4140
1617019760000|2021-03-29 12:09:20|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.4|1017|0
1617019770000|2021-03-29 12:09:30|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017|0
1617019780000|2021-03-29 12:09:40|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|1025
1617019800000|2021-03-29 12:10:00|1018|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.4|500
1617019810000|2021-03-29 12:10:10|1018||1017.8||1018||1017.8||0
1617019830000|2021-03-29 12:10:30|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.4|1017|6242
1617019870000|2021-03-29 12:11:10||1017.6||1017.4||1017.6||1017.4|262
1617019890000|2021-03-29 12:11:30||1017.6||1017.4||1017.6||1017.4|497
1617019900000|2021-03-29 12:11:40||1017.6||1017.4||1017.6||1017.4|10
1617019920000|2021-03-29 12:12:00|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.4|1017.2|3891
1617019930000|2021-03-29 12:12:10|||||||||23
1617019940000|2021-03-29 12:12:20|1017.8|1017.2|1017.4|1017.2|1017.8|1017.2|1017.4|1017|2244
1617019950000|2021-03-29 12:12:30||1017||1017.2||1017.2||1017|0
1617019960000|2021-03-29 12:12:40|1017.6|1017.4|1017.8|1017.2|1017.8|1017.4|1017.4|1017.2|847
1617019970000|2021-03-29 12:12:50|1017.6||1017.6||1017.6||1017.6||0
1617020000000|2021-03-29 12:13:20|1017.8|1017.4|1017.6|1017.2|1018|1017.6|1017.6|1017.2|2880
1617020010000|2021-03-29 12:13:30|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.6|1017.2|2926
1617020020000|2021-03-29 12:13:40|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|0
1617020040000|2021-03-29 12:14:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|0
1617020060000|2021-03-29 12:14:20|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.6|1017.2|1633
1617020070000|2021-03-29 12:14:30||1017.2||1017.2||1017.2||1017.2|2000
1617020090000|2021-03-29 12:14:50|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|56
1617020110000|2021-03-29 12:15:10|1017.8||1017.8||1018||1017.8||0
1617020140000|2021-03-29 12:15:40|1017.6|1017.4|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|7811
1617020150000|2021-03-29 12:15:50|1018.4|1017.6|1017.8|1017.4|1018.4|1018.2|1017.8|1017.4|27497
1617020160000|2021-03-29 12:16:00|1017.6|1017.2|1016.8|1016.4|1017.6|1017.2|1016.8|1016.4|3117
1617020180000|2021-03-29 12:16:20|1016.6||1016.6||1016.6||1016.6||216
1617020190000|2021-03-29 12:16:30|1016.8||1016.8||1016.8||1016.8||567
1617020200000|2021-03-29 12:16:40|1016.6|1016.2|1017.4|1016.8|1017.4|1016.8|1016.4|1016.2|6451
1617020210000|2021-03-29 12:16:50|1017.6|1017|1017.8|1017.4|1017.8|1017.4|1017.6|1017|2084
1617020220000|2021-03-29 12:17:00|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.4|290
1617020240000|2021-03-29 12:17:20|1017.8|1017.8|1018.4|1017.8|1018.4|1017.8|1017.8|1017.2|3411
1617020250000|2021-03-29 12:17:30|1018.2|1017.6|1018|1017.8|1018.4|1018|1018|1017.6|5235
1617020260000|2021-03-29 12:17:40|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.6|1017.2|6610
1617020270000|2021-03-29 12:17:50|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017|1985
1617020280000|2021-03-29 12:18:00||1017||1017||1017||1017|0
1617020290000|2021-03-29 12:18:10|1017.4|1016.8|1017|1016.6|1017.4|1017|1016.8|1016.4|4587
1617020300000|2021-03-29 12:18:20||1016.8||1016.6||1016.8||1016.6|1865
1617020320000|2021-03-29 12:18:40|1016.8|1016.4|1016.4|1016|1017.2|1017|1016.4|1016|14202
1617020330000|2021-03-29 12:18:50|1016.2|1016.2|1016.4|1016|1016.4|1016.2|1016.2|1015.6|2092
1617020340000|2021-03-29 12:19:00|1016.2|1015.8|1016.2|1015.6|1016.2|1016|1016|1015.6|1230
1617020350000|2021-03-29 12:19:10|1016.4|1015.8|1016.4|1016|1016.6|1016.4|1016.4|1015.8|2339
1617020360000|2021-03-29 12:19:20|1016.2|1015.8|1016.4|1016|1016.4|1016|1016.2|1015.8|2091
1617020370000|2021-03-29 12:19:30|1016.2|1015.8|1015.6|1015.2|1016.2|1015.8|1015.6|1015.2|1001
1617020380000|2021-03-29 12:19:40|1015.8|1015.4|1015.6|1015.2|1016.2|1015.8|1015.6|1015.2|4030
1617020390000|2021-03-29 12:19:50|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.8|1015.4|548
1617020400000|2021-03-29 12:20:00|1016|1015.6|1016|1015.4|1016|1015.6|1016|1015.4|0
1617020440000|2021-03-29 12:20:40|1015.8|1015.2|1015.6|1015.2|1015.8|1015.2|1015.6|1015.2|597
1617020450000|2021-03-29 12:20:50|1015.4|1015|1014.8|1014.2|1015.4|1015|1014.8|1014.2|9038
1617020460000|2021-03-29 12:21:00|1014.6|1014.4|1014.6|1014.4|1015|1014.6|1014.6|1014.4|1047
1617020470000|2021-03-29 12:21:10|1014.8|1014.2|1014.8|1014.4|1014.8|1014.4|1014.4|1014|2336
1617020480000|2021-03-29 12:21:20|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.4|1014|0
1617020500000|2021-03-29 12:21:40|1014.4|1014|1014.2|1014|1014.4|1014|1014.2|1014|2636
1617020510000|2021-03-29 12:21:50|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1528
1617020520000|2021-03-29 12:22:00||1014||1013.8||1014||1013.8|348
1617020530000|2021-03-29 12:22:10|1014.2|1014|1014|1013.6|1014.2|1014|1014|1013.4|420
1617020540000|2021-03-29 12:22:20|1013.8|1013.4|1013.8|1013.4|1013.8|1013.6|1013.4|1013.2|500
1617020550000|2021-03-29 12:22:30|1013.6|1013.6|1013.4|1013|1013.8|1013.6|1013.4|1013|4334
1617020570000|2021-03-29 12:22:50|1013.6|1012.8|1013.6|1013|1013.6|1013.4|1013|1012.6|6995
1617020580000|2021-03-29 12:23:00|1013.4|1012.8|1013.6|1013.2|1013.6|1013.2|1013|1012.8|290
1617020600000|2021-03-29 12:23:20|1013.8|1013.4|1014|1013.6|1014.4|1014|1013.8|1013.4|1867
1617020610000|2021-03-29 12:23:30|1014.2|1013.8|1014.2|1013.8|1014.4|1014|1014.2|1013.8|500
1617020630000|2021-03-29 12:23:50|1014|1013.6|1014.2|1013.8|1014.4|1014|1013.8|1013.6|5041
1617020640000|2021-03-29 12:24:00|1014.4|1014|1014.4|1013.8|1014.4|1014|1014.4|1013.8|197
1617020650000|2021-03-29 12:24:10|1014.2|1014|1014|1013.4|1014.2|1014|1013.8|1013.4|3029
1617020660000|2021-03-29 12:24:20|1013.8|1013.6|1014|1013.4|1014|1013.6|1013.8|1013.4|1025
1617020670000|2021-03-29 12:24:30|1013.8|1013.2|1014|1013.6|1014|1013.8|1013.6|1013|5382
1617020690000|2021-03-29 12:24:50||1013.8||1013.6||1013.8||1013.6|500
1617020710000|2021-03-29 12:25:10||1013.8||1013.6||1013.8||1013.6|0
1617020720000|2021-03-29 12:25:20|1014.2|1013.8|1014.8|1014.4|1014.8|1014.4|1014.2|1013.6|5820
1617020730000|2021-03-29 12:25:30|1014.6|1014.2|1014.8|1014.2|1014.8|1014.4|1014.6|1014.2|1118
1617020740000|2021-03-29 12:25:40|1014.6|1014.4|1014.6|1014.2|1014.6|1014.4|1014.4|1014.2|500
1617020750000|2021-03-29 12:25:50||1014.4||1014.2||1014.4||1014.2|750
1617020760000|2021-03-29 12:26:00|1014.4|1014|1014.2|1013.8|1014.4|1014|1014.2|1013.8|4620
1617020770000|2021-03-29 12:26:10|1014.4|1014|1014.2|1013.8|1014.4|1014|1014.2|1013.8|1000
1617020780000|2021-03-29 12:26:20|1014|1014|1014.2|1013.8|1014.2|1014|1014|1013.6|5479
1617020790000|2021-03-29 12:26:30|1014.4|1014.2|1013.8|1013.6|1014.4|1014.2|1013.8|1013.4|5088
1617020800000|2021-03-29 12:26:40|1013.6|1013.4|1013.6|1013.2|1013.6|1013.4|1013.4|1013.2|1043
1617020810000|2021-03-29 12:26:50|1013.8|1013.4|1014|1013.4|1014|1013.8|1013.8|1013.4|936
1617020820000|2021-03-29 12:27:00||1013.6||1013.4||1013.6||1013.4|0
1617020830000|2021-03-29 12:27:10|1013.8|1013.2|1013.8|1013.4|1013.8|1013.4|1013.6|1013.2|434
1617020840000|2021-03-29 12:27:20|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.6|710
1617020860000|2021-03-29 12:27:40|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|1014.2|1013.6|51
1617020890000|2021-03-29 12:28:10|1014|1013.6|1014|1013.4|1014|1013.6|1013.8|1013.4|4431
1617020900000|2021-03-29 12:28:20|1013.8|1013.6|1013.8|1013.4|1013.8|1013.6|1013.6|1013.2|1565
1617020920000|2021-03-29 12:28:40|1014|1013.6|1013.8|1013.4|1014|1013.6|1013.6|1013.4|3206
1617020930000|2021-03-29 12:28:50|1013.6||1013.8||1013.8||1013.6||0
1617020950000|2021-03-29 12:29:10|1014||1013.8||1014||1013.8||0
1617020960000|2021-03-29 12:29:20|1014|1013.6|1014.4|1013.8|1014.4|1014|1014|1013.6|1025
1617020970000|2021-03-29 12:29:30|1014.2|1014|1015|1014.6|1015|1014.6|1014.2|1013.8|1557
1617020980000|2021-03-29 12:29:40|1014.8|1014.4|1015|1014.6|1015|1014.6|1014.6|1014.2|1401
1617021000000|2021-03-29 12:30:00||1014.8||1014.6||1014.8||1014.6|500
1617021010000|2021-03-29 12:30:10|1014.8|1014.4|1014.8|1014.2|1014.8|1014.4|1014.6|1014.2|2616
1617021020000|2021-03-29 12:30:20|1015|1014.4|1014.8|1014.4|1015|1014.8|1014.8|1014.4|5392
1617021040000|2021-03-29 12:30:40|1015|1014.6|1015|1014.6|1015|1014.6|1015|1014.6|0
1617021050000|2021-03-29 12:30:50|1014.8|1014.4|1014.6|1014.2|1015|1014.6|1014.6|1014.2|3714
1617021060000|2021-03-29 12:31:00|1014.8||1014.6||1014.8||1014.6||0
1617021070000|2021-03-29 12:31:10|1014.8|1014.4|1015|1014.6|1015|1014.6|1014.8|1014.4|275
1617021080000|2021-03-29 12:31:20|1015.2|1014.8|1015.8|1015.4|1015.8|1015.4|1015.2|1014.8|3320
1617021090000|2021-03-29 12:31:30|1015.6|1015.2|1015.4|1015|1015.6|1015.4|1015.4|1015|868
1617021100000|2021-03-29 12:31:40|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015|1014.6|1990
1617021110000|2021-03-29 12:31:50|1014.8|1014.6|1015|1014.6|1015|1014.6|1014.4|1014|12142
1617021120000|2021-03-29 12:32:00|1015.2||1015.2||1015.2||1015.2||0
1617021130000|2021-03-29 12:32:10|1015|1014.8|1015|1014.6|1015|1014.8|1015|1014.6|0
1617021140000|2021-03-29 12:32:20|1014.8||1014.8||1014.8||1014.8||0
1617021150000|2021-03-29 12:32:30|1014.6|1014.4|1014.8|1014.6|1014.8|1014.6|1014.6|1014.4|1646
1617021160000|2021-03-29 12:32:40|1015|1014.4|1014.6|1014.2|1015|1014.4|1014.6|1014.2|625
1617021170000|2021-03-29 12:32:50|1014.8|1014.4|1014.8|1014.2|1014.8|1014.4|1014.8|1014.2|500
1617021180000|2021-03-29 12:33:00|1015.2|1014.4|1015.4|1015|1015.6|1015|1015.2|1014.2|8955
1617021190000|2021-03-29 12:33:10|1015.2|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1014.8|3232
1617021220000|2021-03-29 12:33:40|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015|1014.8|600
1617021230000|2021-03-29 12:33:50|1015|1014.6|1015.2|1014.8|1015.2|1014.8|1015|1014.6|270
1617021240000|2021-03-29 12:34:00|1015||1015.2||1015.2||1015||960
1617021250000|2021-03-29 12:34:10|1015|1015|1015.6|1015.2|1015.6|1015.2|1015|1015|0
1617021260000|2021-03-29 12:34:20|1015.8|1015.4|1016.4|1016|1016.4|1016|1015.8|1015.4|913
1617021280000|2021-03-29 12:34:40|1016.6|1016.2|1016.4|1016|1016.6|1016.2|1016.4|1016|281
1617021290000|2021-03-29 12:34:50|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|163
1617021310000|2021-03-29 12:35:10|1016.8|1016.4|1016.6|1016.2|1016.8|1016.4|1016.6|1016.2|0
1617021320000|2021-03-29 12:35:20|1016.4|1016.4|1017|1016.6|1017|1016.6|1016.4|1016.4|0
1617021330000|2021-03-29 12:35:30|1016.8|1016.4|1017|1016.6|1017|1016.6|1016.8|1016.4|1050
1617021340000|2021-03-29 12:35:40|1016.8|1016.4|1017|1016.6|1017.2|1016.6|1016.6|1016.2|3536
1617021350000|2021-03-29 12:35:50|1016.8|1016.4|1016.8|1016.4|1017|1016.6|1016.6|1016.4|1158
1617021360000|2021-03-29 12:36:00|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|500
1617021390000|2021-03-29 12:36:30|1016.4|1016|1016.6|1016.2|1016.6|1016.4|1016.2|1015.8|5786
1617021400000|2021-03-29 12:36:40|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1617021420000|2021-03-29 12:37:00|1016.6|1016|1016.2|1015.8|1016.6|1016|1016|1015.6|9124
1617021430000|2021-03-29 12:37:10|1016|1015.6|1015.6|1015.2|1016.2|1015.6|1015.6|1015.2|1791
1617021440000|2021-03-29 12:37:20|1015.8||1015.6||1015.8||1015.6||0
1617021450000|2021-03-29 12:37:30|1015.4|1015|1015.2|1015|1015.4|1015|1015.2|1015|1370
1617021460000|2021-03-29 12:37:40|1015.4|1015.2|1015.6|1015.2|1015.6|1015.2|1015.4|1015.2|1625
1617021470000|2021-03-29 12:37:50|1015.4||1015.6||1015.6||1015.4||700
1617021480000|2021-03-29 12:38:00|1015.4|1015|1015|1014.6|1015.6|1015|1015|1014.4|1962
1617021490000|2021-03-29 12:38:10|1015.2|1015|1015.2|1014.8|1015.4|1015|1015.2|1014.8|2495
1617021520000|2021-03-29 12:38:40||1015||1014.8||1015||1014.8|500
1617021530000|2021-03-29 12:38:50|1015|1015|1015.6|1015|1015.6|1015.2|1014.8|1014.6|5506
1617021550000|2021-03-29 12:39:10|1015.8|1015.2|1016|1015.6|1016.2|1015.6|1015.6|1015.2|1350
1617021560000|2021-03-29 12:39:20|1016.2|1015.8|1016.2|1015.8|1016.2|1016|1016.2|1015.8|0
1617021570000|2021-03-29 12:39:30|1016.4|1016|1016.4|1016|1016.6|1016.2|1015.8|1015.4|5732
1617021580000|2021-03-29 12:39:40|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|0
1617021600000|2021-03-29 12:40:00|1016.4|1016.4|1015.8|1015.4|1016.4|1016.4|1015.8|1015.4|11443
1617021610000|2021-03-29 12:40:10|1015.6|1015.2|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|0
1617021620000|2021-03-29 12:40:20|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|2198
1617021640000|2021-03-29 12:40:40|1015.6|1015.2|1016|1015.4|1016|1015.8|1015.6|1015.2|1364
1617021660000|2021-03-29 12:41:00|1016.2|1015.6|1016.2|1015.6|1016.4|1015.8|1016.2|1015.6|0
1617021680000|2021-03-29 12:41:20|1016.4|1015.8|1016.6|1016.2|1016.8|1016.4|1016.4|1015.8|10087
1617021690000|2021-03-29 12:41:30|1016.8|1016|1017|1016.6|1017|1016.6|1016.8|1016|0
1617021700000|2021-03-29 12:41:40|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|0
1617021710000|2021-03-29 12:41:50|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1017|0
1617021720000|2021-03-29 12:42:00||1017.2||1017.2||1017.2||1017|0
1617021750000|2021-03-29 12:42:30|1017.6|1017.4|1018.6|1018.2|1018.6|1018.2|1017.6|1017.4|5807
1617021760000|2021-03-29 12:42:40|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|0
1617021780000|2021-03-29 12:43:00|1018.8|1018.4|1019.4|1019|1019.6|1019|1018.6|1018.2|4603
1617021790000|2021-03-29 12:43:10|1019.6|1018.8|1019.6|1019.2|1019.6|1019.2|1019.6|1018.8|0
1617021800000|2021-03-29 12:43:20|1019.4|1019|1019.6|1019.2|1019.8|1019.4|1019.4|1018.8|1400
1617021810000|2021-03-29 12:43:30|1019.4|1019|1019|1018.8|1019.4|1019|1019|1018.6|1704
1617021820000|2021-03-29 12:43:40|1018.8|1018.6|1018.8|1018.4|1018.8|1018.6|1018.8|1018.2|860
1617021830000|2021-03-29 12:43:50|1019|1018.6|1019|1018.6|1019|1018.6|1019|1018.6|200
1617021840000|2021-03-29 12:44:00|1019.2|1018.8|1019|1018.6|1019.2|1018.8|1019|1018.6|0
1617021850000|2021-03-29 12:44:10|1018.8||1019||1019||1018.8||240
1617021860000|2021-03-29 12:44:20|1019.4|1019.2|1019|1018.6|1019.4|1019.2|1018.8|1018.6|15000
1617021880000|2021-03-29 12:44:40|1019.2|1018.8|1019.6|1019.2|1019.8|1019.4|1019.2|1018.8|1813
1617021890000|2021-03-29 12:44:50||1019||1019||1019||1019|0
1617021900000|2021-03-29 12:45:00|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|0
1617021910000|2021-03-29 12:45:10|1019|1018.8|1019|1018.6|1019|1018.8|1019|1018.6|5000
1617021920000|2021-03-29 12:45:20||1018.8||1018.6||1018.8||1018.6|0
1617021930000|2021-03-29 12:45:30||1018.8||1018.6||1018.8||1018.6|0
1617021940000|2021-03-29 12:45:40|1018.8||1018.8||1018.8||1018.8||0
1617021950000|2021-03-29 12:45:50||1018.4||1018.4||1018.4||1018.4|752
1617021960000|2021-03-29 12:46:00|1019|1018.6|1019|1018.6|1019|1018.6|1019|1018.6|0
1617021970000|2021-03-29 12:46:10||1018.8||1018.8||1018.8||1018.8|0
1617021980000|2021-03-29 12:46:20|1019.2|1019|1019.2|1019|1019.4|1019|1019.2|1018.8|2078
1617021990000|2021-03-29 12:46:30|1019|1018.8|1019|1018.8|1019|1018.8|1018.6|1018.4|5887
1617022000000|2021-03-29 12:46:40|||||||||96
1617022010000|2021-03-29 12:46:50|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|2039
1617022020000|2021-03-29 12:47:00|1018.6|1018.4|1019|1018.8|1019.2|1019|1018.6|1018.2|10248
1617022030000|2021-03-29 12:47:10|||||||||113
1617022040000|2021-03-29 12:47:20|1018.8|1018.6|1018.6|1018|1018.8|1018.6|1018.6|1018|694
1617022050000|2021-03-29 12:47:30|1018.4|1017.8|1018.2|1017.8|1018.4|1017.8|1018.2|1017.8|0
1617022070000|2021-03-29 12:47:50|1018.4|1018|1018.6|1018.2|1018.6|1018.2|1018.4|1018|700
1617022080000|2021-03-29 12:48:00|1018.8|1018.4|1018.8|1018.6|1018.8|1018.6|1018.8|1018.4|1619
1617022090000|2021-03-29 12:48:10|1018.6|1018.4|1018.6|1018.2|1018.6|1018.4|1018.6|1018.2|21
1617022150000|2021-03-29 12:49:10|1018.8|1018.4|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|967
1617022160000|2021-03-29 12:49:20|1018.4|1018.2|1018.4|1018.2|1018.4|1018.2|1018.4|1018.2|3534
1617022170000|2021-03-29 12:49:30|1018.6|1018|1018.8|1018.4|1018.8|1018.4|1018.6|1018|11692
1617022190000|2021-03-29 12:49:50|1019|1018.6|1019.4|1019|1019.4|1019.2|1019|1018.6|15647
1617022200000|2021-03-29 12:50:00|1019.2|1018.8|1018.6|1018.4|1019.2|1018.8|1018.6|1018.4|510
1617022210000|2021-03-29 12:50:10|1018.8|1018.6|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|791
1617022230000|2021-03-29 12:50:30|1019|1018.6|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|321
1617022240000|2021-03-29 12:50:40|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|1018.6|1018|1918
1617022250000|2021-03-29 12:50:50|1018.4|1018|1018.2|1017.8|1018.6|1018|1018.2|1017.8|500
1617022260000|2021-03-29 12:51:00||1018||1018||1018||1018|0
1617022270000|2021-03-29 12:51:10|1018.4|1017.8|1018.6|1018.2|1018.6|1018.2|1018|1017.8|1877
1617022280000|2021-03-29 12:51:20|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.8|1018.4|4605
1617022290000|2021-03-29 12:51:30|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1617022300000|2021-03-29 12:51:40|1019.2|1018.8|1019|1018.6|1019.2|1018.8|1019|1018.6|1969
1617022310000|2021-03-29 12:51:50|1018.8||1018.8||1018.8||1018.8||0
1617022330000|2021-03-29 12:52:10|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.2|664
1617022340000|2021-03-29 12:52:20|1018.8||1018.6||1018.8||1018.6||0
1617022350000|2021-03-29 12:52:30|1018.4|1018.2|1017.8|1017.4|1018.4|1018.2|1017.8|1017.4|3691
1617022360000|2021-03-29 12:52:40|1017.6|1017.2|1017|1016.6|1017.6|1017.2|1016.8|1016.6|2723
1617022370000|2021-03-29 12:52:50|1016.8|1016.4|1016.6|1016.2|1016.8|1016.4|1016.6|1016.2|1500
1617022380000|2021-03-29 12:53:00|1016.4|1016|1016.2|1015.8|1016.6|1016.2|1015.8|1015.6|26630
1617022390000|2021-03-29 12:53:10||1016||1016||1016||1016|0
1617022400000|2021-03-29 12:53:20|1016.4|1016.2|1017|1016.6|1017.2|1017|1016.4|1016.2|947
1617022420000|2021-03-29 12:53:40|1016.8|1016.8|1017.2|1016.8|1017.2|1016.8|1016.8|1016.8|150
1617022430000|2021-03-29 12:53:50|1017|1016.6|1016.8|1016.6|1017|1016.6|1016.8|1016.6|2458
1617022440000|2021-03-29 12:54:00|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.8|1024
1617022450000|2021-03-29 12:54:10|1016.8|1016.6|1016.6|1016.2|1016.8|1016.6|1016.6|1016|11404
1617022460000|2021-03-29 12:54:20|1016.8|1016.4|1016.6|1016.2|1016.8|1016.4|1016.2|1016|16756
1617022470000|2021-03-29 12:54:30|1016.8|1016.4|1017|1016.8|1017.2|1016.8|1016.8|1016.4|973
1617022480000|2021-03-29 12:54:40|1017.2|1017|1017.4|1017|1017.6|1017|1017.2|1017|241
1617022490000|2021-03-29 12:54:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.4|1017.4|1017.2|559
1617022510000|2021-03-29 12:55:10|1017.4|1017|1017|1016.4|1017.4|1017|1017|1016.4|2410
1617022520000|2021-03-29 12:55:20|1016.8|1016.2|1017.4|1017|1017.4|1017|1016.4|1016.2|23303
1617022530000|2021-03-29 12:55:30|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1017|1016.6|717
1617022540000|2021-03-29 12:55:40||1016.4||1016.4||1016.4||1016.4|0
1617022560000|2021-03-29 12:56:00|1016.8|1016.6|1017|1016.6|1017|1016.6|1016.6|1016.6|259
1617022570000|2021-03-29 12:56:10|1017.2|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|0
1617022620000|2021-03-29 12:57:00|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1017|1016.6|800
1617022630000|2021-03-29 12:57:10|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1617022650000|2021-03-29 12:57:30|1017|1016.6|1016.8|1016.6|1017|1016.8|1016.8|1016.6|1066
1617022660000|2021-03-29 12:57:40||1016.4||1016.6||1016.6||1016.4|0
1617022690000|2021-03-29 12:58:10|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.8|262
1617022700000|2021-03-29 12:58:20||1016.6||1016.6||1016.6||1016.6|0
1617022710000|2021-03-29 12:58:30|1016.8||1016.8||1017||1016.8||0
1617022730000|2021-03-29 12:58:50|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.8|264
1617022740000|2021-03-29 12:59:00|1017.2|1016.6|1017.4|1017|1017.4|1017|1017.2|1016.6|1430
1617022750000|2021-03-29 12:59:10|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1017|1016.6|0
1617022760000|2021-03-29 12:59:20||1016.8||1016.8||1016.8||1016.8|0
1617022790000|2021-03-29 12:59:50|1017.2|1017|1017.4|1017|1017.6|1017.2|1017.2|1017|326
1617022800000|2021-03-29 13:00:00|1017.6|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|4791
1617022810000|2021-03-29 13:00:10||1017.4||1017.6||1017.6||1017.4|0
1617022820000|2021-03-29 13:00:20|1017.8|1017.4|1017.6|1017.2|1017.8|1017.4|1017.6|1017|1988
1617022830000|2021-03-29 13:00:30||1017||1017.2||1017.2||1017|0
1617022840000|2021-03-29 13:00:40|1017.8|1017.4|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|500
1617022850000|2021-03-29 13:00:50|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|100
1617022860000|2021-03-29 13:01:00||1017.4||1017.4||1017.4||1017.4|0
1617022870000|2021-03-29 13:01:10||1017.6||1017.6||1017.6||1017.6|0
1617022900000|2021-03-29 13:01:40|1017.6|1017.4|1018|1017.6|1018|1017.6|1017.6|1017.4|1003
1617022910000|2021-03-29 13:01:50|1018.2|1017.8|1018.2|1017.6|1018.2|1017.8|1018.2|1017.6|1432
1617022920000|2021-03-29 13:02:00|1018|1017.4|1017.6|1017.2|1018|1017.4|1017.6|1017.2|3662
1617022930000|2021-03-29 13:02:10|1017.4|1017|1017.2|1016.8|1017.4|1017|1017|1016.6|6
1617022940000|2021-03-29 13:02:20||1016.6||1016.8||1016.8||1016.6|0
1617022950000|2021-03-29 13:02:30|1017.4||1017.2||1017.4||1017.2||0
1617022970000|2021-03-29 13:02:50|1017.4||1017.4||1017.4||1017.2||0
1617022980000|2021-03-29 13:03:00|1017.2|1017|1017.4|1017|1017.6|1017.2|1017.2|1017|3000
1617023000000|2021-03-29 13:03:20|1017.2|1017.2|1017.4|1017|1017.8|1017.4|1017.2|1017|2384
1617023020000|2021-03-29 13:03:40|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.6|1017|0
1617023030000|2021-03-29 13:03:50|1017.4||1017.4||1017.4||1017.4||15
1617023040000|2021-03-29 13:04:00|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|0
1617023050000|2021-03-29 13:04:10|1017.8|1017.4|1017.4|1017|1017.8|1017.4|1017.4|1017|5290
1617023060000|2021-03-29 13:04:20|1017.6|1017.2|1017.4|1017.2|1017.6|1017.2|1017.4|1017.2|0
1617023100000|2021-03-29 13:05:00|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1895
1617023110000|2021-03-29 13:05:10|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.6|1017.2|206
1617023130000|2021-03-29 13:05:30||1017.2||1017.4||1017.4||1017.2|52
1617023140000|2021-03-29 13:05:40|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1017|21
1617023150000|2021-03-29 13:05:50||1017.2||1017.2||1017.2||1017|142
1617023160000|2021-03-29 13:06:00||1017||1017.2||1017.2||1017|1000
1617023170000|2021-03-29 13:06:10||1017||1017||1017.2||1017|0
1617023180000|2021-03-29 13:06:20|1017.2|1017.2|1017.2|1017|1017.2|1017.2|1017.2|1017|419
1617023190000|2021-03-29 13:06:30|1017.4||1017.4||1017.4||1017.4||19
1617023200000|2021-03-29 13:06:40|1017.2||1017.2||1017.2||1017.2||0
1617023250000|2021-03-29 13:07:30|1017.4|1017.2|1017.8|1017.4|1017.8|1017.4|1017.4|1017|436
1617023280000|2021-03-29 13:08:00|1017.6||1017.6||1017.6||1017.6||0
1617023290000|2021-03-29 13:08:10|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|272
1617023300000|2021-03-29 13:08:20|1018||1017.8||1018||1017.8||0
1617023310000|2021-03-29 13:08:30||1017.4||1017.4||1017.4||1017.4|874
1617023340000|2021-03-29 13:09:00||1017.6||1017.4||1017.6||1017.4|0
1617023360000|2021-03-29 13:09:20|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|2575
1617023380000|2021-03-29 13:09:40|1017.6|1017.2|1017.4|1017|1017.8|1017.2|1017.4|1017|0
1617023410000|2021-03-29 13:10:10|1017.2|1016.8|1017.2|1017|1017.4|1017|1017.2|1016.8|9941
1617023460000|2021-03-29 13:11:00|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1803
1617023470000|2021-03-29 13:11:10|1017.2|1017|1017.4|1017|1017.4|1017|1017.2|1017|0
1617023510000|2021-03-29 13:11:50|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017|1016.8|6456
1617023520000|2021-03-29 13:12:00|1017||1017||1017||1017||161
1617023530000|2021-03-29 13:12:10|1017.2||1017.2||1017.2||1017.2||503
1617023540000|2021-03-29 13:12:20|1017|1016.6|1017|1016.6|1017.2|1016.6|1016.8|1016.6|8573
1617023550000|2021-03-29 13:12:30|1017.2|1016.8|1016.8|1016.6|1017.4|1017|1016.8|1016.6|4096
1617023570000|2021-03-29 13:12:50|||||||||7208
1617023580000|2021-03-29 13:13:00|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.8|515
1617023590000|2021-03-29 13:13:10|1017.2|1016.6|1016.8|1016.2|1017.2|1016.6|1016.8|1016.2|5973
1617023600000|2021-03-29 13:13:20||1016.4||1016.4||1016.4||1016.4|0
1617023630000|2021-03-29 13:13:50|1017||1017||1017||1017||0
1617023640000|2021-03-29 13:14:00|1016.8|1016.6|1017|1016.8|1017|1016.8|1016.8|1016.6|0
1617023650000|2021-03-29 13:14:10|1017.2|1017|1017.8|1017.4|1017.8|1017.4|1017.2|1017|5308
1617023660000|2021-03-29 13:14:20|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.4|1017|754
1617023670000|2021-03-29 13:14:30|1017.4|1017.2|1017.2|1016.8|1017.4|1017.2|1017.2|1016.8|3219
1617023680000|2021-03-29 13:14:40|1017.4|1017|1017.4|1017.2|1017.4|1017.2|1017.4|1017|281
1617023720000|2021-03-29 13:15:20|1017.2|1017|1016.8|1016.6|1017.2|1017|1016.8|1016.6|2482
1617023730000|2021-03-29 13:15:30|||||||||1115
1617023740000|2021-03-29 13:15:40|1017||1016.8||1017||1016.8||500
1617023750000|2021-03-29 13:15:50|1017||1017||1017||1017||3795
1617023810000|2021-03-29 13:16:50|1017.2|1016.8|1017|1016.8|1017.2|1017|1017|1016.8|1399
1617023820000|2021-03-29 13:17:00|1017.2|1016.6|1017|1016.6|1017.2|1016.6|1017|1016.6|611
1617023830000|2021-03-29 13:17:10|1017.2||1017||1017.2||1016.8||5000
1617023840000|2021-03-29 13:17:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|200
1617023850000|2021-03-29 13:17:30|1017|1017|1017|1016.8|1017|1017|1017|1016.8|500
1617023860000|2021-03-29 13:17:40|1016.8|1016.6|1016.8|1016.6|1016.8|1016.6|1016.8|1016.6|351
1617023870000|2021-03-29 13:17:50|1017|1016.8|1017|1016.6|1017|1016.8|1017|1016.6|492
1617023880000|2021-03-29 13:18:00||1016.8||1016.8||1016.8||1016.8|0
1617023890000|2021-03-29 13:18:10|||||||||75
1617023900000|2021-03-29 13:18:20|1016.8|1016.6|1016.8|1016.6|1016.8|1016.6|1016.8|1016.6|20
1617023920000|2021-03-29 13:18:40|1017||1017||1017||1017||0
1617023950000|2021-03-29 13:19:10|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|5179
1617023970000|2021-03-29 13:19:30|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|200
1617023980000|2021-03-29 13:19:40|1017.2|1016.8|1017|1016.8|1017.2|1017|1017|1016.8|657
1617023990000|2021-03-29 13:19:50|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|1584
1617024000000|2021-03-29 13:20:00|1017|1016.6|1017|1016.6|1017.2|1017|1017|1016.6|10096
1617024010000|2021-03-29 13:20:10|1016.8|1016.4|1017|1016.4|1017|1016.6|1016.6|1016.4|4481
1617024020000|2021-03-29 13:20:20|1016.8||1016.6||1016.8||1016.6||0
1617024030000|2021-03-29 13:20:30|1016.4|1016.2|1016.4|1016|1016.4|1016.2|1016.4|1016|3417
1617024040000|2021-03-29 13:20:40|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.4|1016|190
1617024060000|2021-03-29 13:21:00|1016.4|1016|1016.2|1016|1016.4|1016|1016.2|1016|575
1617024070000|2021-03-29 13:21:10|1016.4|1015.8|1016.4|1016|1016.4|1016|1016|1015.8|27253
1617024080000|2021-03-29 13:21:20|1016.2||1016.4||1016.4||1016.2||500
1617024090000|2021-03-29 13:21:30|1016.2|1015.8|1016.2|1016|1016.2|1016|1016.2|1015.8|0
1617024100000|2021-03-29 13:21:40|1016.4|1016.2|1016.6|1016.2|1016.8|1016.6|1016.4|1016.2|968
1617024110000|2021-03-29 13:21:50|1016.8||1016.6||1016.8||1016.6||0
1617024130000|2021-03-29 13:22:10|1016.4|1016.4|1016.8|1016.6|1016.8|1016.6|1016.4|1016.4|617
1617024140000|2021-03-29 13:22:20|1016.6|1016.4|1016.6|1016.4|1016.8|1016.4|1016.6|1016.4|5183
1617024150000|2021-03-29 13:22:30|1016.4|1016.2|1016|1015.8|1016.4|1016.2|1016|1015.6|164
1617024160000|2021-03-29 13:22:40|1016.2|1016|1016.4|1016|1016.4|1016.2|1016.2|1016|2827
1617024170000|2021-03-29 13:22:50|1016.2|1015.8|1016.2|1015.8|1016.2|1016|1016.2|1015.8|0
1617024180000|2021-03-29 13:23:00|1016||1016||1016||1016||0
1617024190000|2021-03-29 13:23:10|1015.8|1015.6|1016|1015.6|1016|1015.6|1015.8|1015.6|1188
1617024200000|2021-03-29 13:23:20|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.4|1015.2|22503
1617024210000|2021-03-29 13:23:30|1015.4|1015|1015.4|1015|1015.4|1015|1015.2|1015|3019
1617024220000|2021-03-29 13:23:40|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|500
1617024230000|2021-03-29 13:23:50|1015.8|1015.4|1016|1015.4|1016|1015.6|1015.8|1015.4|1830
1617024240000|2021-03-29 13:24:00|1015.8||1015.6||1015.8||1015.6||0
1617024250000|2021-03-29 13:24:10|1015.4|1015.2|1015.4|1015.2|1015.6|1015.4|1015.4|1015.2|594
1617024260000|2021-03-29 13:24:20|1015.6|1015.6|1015.4|1015.2|1015.8|1015.6|1015.4|1015.2|2305
1617024270000|2021-03-29 13:24:30|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|1328
1617024300000|2021-03-29 13:25:00|1015.4|1015|1015.2|1015|1015.4|1015|1015.2|1015|1482
1617024320000|2021-03-29 13:25:20|1015|1014.8|1015.4|1015|1015.4|1015|1015|1014.8|9460
1617024340000|2021-03-29 13:25:40|1015.2||1015.2||1015.2||1015.2||410
1617024350000|2021-03-29 13:25:50|1015.4|1015.2|1015.4|1015.2|1015.4|1015.2|1015.4|1015.2|0
1617024360000|2021-03-29 13:26:00|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.4|1498
1617024380000|2021-03-29 13:26:20|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.4|1015|1709
1617024390000|2021-03-29 13:26:30|1015.2|1015.2|1015.4|1015|1015.4|1015.2|1015.2|1015|1061
1617024430000|2021-03-29 13:27:10|1015.2||1015.2||1015.2||1015.2||0
1617024470000|2021-03-29 13:27:50|1015|1014.8|1015|1014.8|1015|1014.8|1015|1014.8|2757
1617024480000|2021-03-29 13:28:00|1015.2||1015||1015.2||1015||3245
1617024490000|2021-03-29 13:28:10|||||||||4560
1617024500000|2021-03-29 13:28:20|1015.2|1015|1015.4|1015|1015.4|1015.2|1015.2|1015|1387
1617024510000|2021-03-29 13:28:30|1015.6|1015.2|1015.6|1015.2|1015.8|1015.6|1015.4|1015|3135
1617024520000|2021-03-29 13:28:40|1014.6|1014.4|1015|1014.8|1015.2|1014.8|1014.6|1014.4|101367
1617024530000|2021-03-29 13:28:50|1015.2||1015||1015.2||1015||808
1617024540000|2021-03-29 13:29:00|1015.2|1015|1015.4|1015|1015.4|1015|1015.2|1015|3739
1617024550000|2021-03-29 13:29:10|1015.2|1015.2|1015|1014.8|1015.4|1015.2|1015|1014.8|2756
1617024580000|2021-03-29 13:29:40|1014.8|1014.6|1014.8|1014.4|1014.8|1014.6|1014.8|1014.4|881
1617024590000|2021-03-29 13:29:50|1015|1014.6|1015.2|1014.8|1015.4|1014.8|1015|1014.6|6796
1617024600000|2021-03-29 13:30:00|1015.4|1015|1014.6|1014.2|1015.4|1015.2|1014.4|1014|12910
1617024610000|2021-03-29 13:30:10|1014.4|1014|1013.2|1012.8|1014.4|1014|1012|1011.4|80937
1617024620000|2021-03-29 13:30:20|1013|1013|1013.2|1012.8|1013.6|1013.2|1013|1012.8|996
1617024630000|2021-03-29 13:30:30|1013.4|1013|1013|1012.6|1013.6|1013.2|1012.8|1012.4|4872
1617024640000|2021-03-29 13:30:40|1012.8|1012.8|1013.6|1013|1013.6|1013|1012.8|1012.4|1884
1617024650000|2021-03-29 13:30:50|1013.8|1013.2|1014.4|1013.8|1014.6|1014.4|1013.6|1013.2|2899
1617024660000|2021-03-29 13:31:00|1014.6|1014|1014.8|1014.6|1015|1014.6|1014.4|1014|4366
1617024670000|2021-03-29 13:31:10|1014.6|1014.2|1015|1014.6|1015|1014.6|1014.2|1013.8|10267
1617024680000|2021-03-29 13:31:20|1014.8|1014.4|1014.6|1014.2|1014.8|1014.4|1014.6|1014.2|936
1617024690000|2021-03-29 13:31:30|1014.4|1014|1014.8|1014.4|1015|1014.8|1014.4|1014|960
1617024700000|2021-03-29 13:31:40|1014.6|1014.2|1015|1014.8|1015|1014.8|1014.6|1014|1375
1617024710000|2021-03-29 13:31:50|1014.8|1014.6|1015|1014.6|1015|1014.8|1014.8|1014.6|1013
1617024720000|2021-03-29 13:32:00|1015.2|1014.4|1015.4|1015.2|1015.4|1015.2|1015.2|1014.4|3971
1617024730000|2021-03-29 13:32:10|1015.6|1015.4|1016.4|1015.8|1016.4|1016|1015.6|1015.4|11547
1617024740000|2021-03-29 13:32:20|1016.6|1016|1017.2|1016.8|1017.4|1016.8|1016.6|1016|6603
1617024750000|2021-03-29 13:32:30|1017.4|1016.6|1017.4|1017|1017.6|1017.2|1017.2|1016.6|2177
1617024760000|2021-03-29 13:32:40|1017.2|1016.8|1016.8|1016.4|1017.2|1016.8|1016.6|1016.4|6433
1617024770000|2021-03-29 13:32:50|1017|1016.6|1017.4|1017|1017.4|1017|1017|1016.6|1600
1617024780000|2021-03-29 13:33:00|1017.6|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|103
1617024790000|2021-03-29 13:33:10|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|14
1617024800000|2021-03-29 13:33:20|1017.6|1017.2|1017|1016.6|1017.6|1017.2|1017|1016.6|756
1617024810000|2021-03-29 13:33:30||1016.4||1016.8||1016.8||1016.4|0
1617024820000|2021-03-29 13:33:40||1016.6||1016.8||1016.8||1016.6|0
1617024830000|2021-03-29 13:33:50|1017.2|1016.6|1017.2|1016.8|1017.6|1017|1017.2|1016.6|2490
1617024840000|2021-03-29 13:34:00|1017.6|1017|1017.8|1017.4|1018.6|1018.2|1017.6|1017|25592
1617024850000|2021-03-29 13:34:10|1017.6|1017.6|1017.4|1016.8|1017.8|1017.6|1017.4|1016.8|1554
1617024860000|2021-03-29 13:34:20|1017.6|1017|1017.8|1017.4|1017.8|1017.4|1017.6|1017|827
1617024870000|2021-03-29 13:34:30|1017.6|1017.2|1017.4|1016.8|1017.6|1017.2|1017|1016.8|3072
1617024880000|2021-03-29 13:34:40|1017.2|1017|1017.2|1016.8|1017.4|1017.2|1017|1016.8|2018
1617024890000|2021-03-29 13:34:50|1017|1017|1017.2|1016.6|1017.2|1017|1017|1016.6|1099
1617024900000|2021-03-29 13:35:00|1017.4|1016.8|1017.2|1017|1017.4|1017|1017.2|1016.8|448
1617024910000|2021-03-29 13:35:10|1017|1016.8|1017.2|1016.8|1017.2|1017|1017|1016.6|358
1617024920000|2021-03-29 13:35:20|1017|1016.6|1016.8|1016.6|1017|1016.6|1016.8|1016.4|500
1617024930000|2021-03-29 13:35:30|1017||1017||1017||1016.8||0
1617024940000|2021-03-29 13:35:40|1016.8|1016.4|1016.8|1016.4|1017|1016.6|1016.6|1016.4|2335
1617024950000|2021-03-29 13:35:50|1016.6|1016.2|1015.6|1015.2|1016.6|1016.2|1015.6|1015.2|7577
1617024960000|2021-03-29 13:36:00|1015.4|1015|1015.4|1015|1015.4|1015.2|1015.2|1015|1887
1617024970000|2021-03-29 13:36:10||1015.2||1015.2||1015.2||1015|114
1617024980000|2021-03-29 13:36:20|1015.6|1015.4|1015.6|1015|1015.8|1015.6|1015.6|1015|2865
1617024990000|2021-03-29 13:36:30|1015.8|1015.2|1015.6|1015.2|1015.8|1015.6|1015.4|1015|0
1617025000000|2021-03-29 13:36:40|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|840
1617025010000|2021-03-29 13:36:50|1015.6|1015.2|1015.6|1015.2|1015.6|1015.4|1015.6|1015|3804
1617025020000|2021-03-29 13:37:00|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.6|1015.4|1074
1617025030000|2021-03-29 13:37:10|1015.6|1015.2|1015.6|1015|1015.6|1015.2|1015.2|1015|1910
1617025040000|2021-03-29 13:37:20|1015.4|1015.2|1015.6|1015.4|1015.6|1015.4|1015.4|1015.2|0
1617025050000|2021-03-29 13:37:30|1015.8|1015.6|1015.8|1015.4|1015.8|1015.6|1015.8|1015.4|278
1617025060000|2021-03-29 13:37:40|1016|1015.8|1015.6|1015.2|1016.2|1016|1015.6|1015.2|6615
1617025070000|2021-03-29 13:37:50|1015.8|1015.4|1015.8|1015.4|1016|1015.4|1015.6|1015.2|3900
1617025080000|2021-03-29 13:38:00|1016|1015.6|1016.8|1016.2|1016.8|1016.4|1016|1015.6|7334
1617025090000|2021-03-29 13:38:10|1017|1016.4|1017.2|1016.8|1017.2|1016.8|1017|1016.4|493
1617025100000|2021-03-29 13:38:20|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.2|1016.8|1828
1617025110000|2021-03-29 13:38:30|1017.2|1017.2|1017|1016.6|1017.6|1017.2|1017|1016.6|7223
1617025120000|2021-03-29 13:38:40|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|0
1617025130000|2021-03-29 13:38:50|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1016.8|500
1617025140000|2021-03-29 13:39:00|1017.2|1017.2|1017.2|1016.8|1017.4|1017.2|1017.2|1016.8|7239
1617025150000|2021-03-29 13:39:10|1017.4|1017|1017.2|1016.8|1017.6|1017.2|1017.2|1016.8|4139
1617025160000|2021-03-29 13:39:20|1017.4|1017|1016.8|1016.6|1017.4|1017|1016.8|1016.6|6745
1617025170000|2021-03-29 13:39:30|1016.6|1016.4|1017.2|1016.8|1017.2|1016.8|1016.6|1016.4|2732
1617025180000|2021-03-29 13:39:40|1017||1017.2||1017.2||1017||1147
1617025190000|2021-03-29 13:39:50|1017|1016.6|1017|1016.4|1017.2|1016.6|1016.8|1016.4|1094
1617025200000|2021-03-29 13:40:00|1016.8|1016.6|1017.2|1016.6|1017.2|1016.8|1016.8|1016.6|0
1617025210000|2021-03-29 13:40:10|1017.4|1016.8|1017|1016.6|1017.6|1017|1017|1016.6|0
1617025220000|2021-03-29 13:40:20|1017.2|1016.4|1016.6|1016.4|1017.2|1016.6|1016.6|1016.4|3305
1617025230000|2021-03-29 13:40:30|1016.8|1016.6|1016.8|1016.4|1017|1016.6|1016.8|1016.4|1109
1617025240000|2021-03-29 13:40:40|1017|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.6|492
1617025250000|2021-03-29 13:40:50|1017.4|1017.2|1017.6|1017|1017.6|1017.2|1017.4|1017|1082
1617025260000|2021-03-29 13:41:00|1017.8|1017.2|1018.6|1018.4|1018.6|1018.4|1017.8|1017.2|4968
1617025270000|2021-03-29 13:41:10|1018.4|1018.2|1018.6|1018|1018.6|1018.4|1018.4|1018|0
1617025280000|2021-03-29 13:41:20|1018.4|1018.2|1018|1017.4|1018.4|1018.2|1017.8|1017.4|2147
1617025290000|2021-03-29 13:41:30|1017.8|1017.2|1017.6|1017.4|1018|1017.4|1017.6|1017.2|0
1617025300000|2021-03-29 13:41:40|1017.8|1017.2|1017.6|1017|1017.8|1017.2|1017.4|1017|810
1617025310000|2021-03-29 13:41:50|1017.2|1017.2|1017.6|1017.2|1017.6|1017.2|1017.2|1017|906
1617025320000|2021-03-29 13:42:00|1017.8|1017.4|1018|1017.4|1018|1017.6|1017.8|1017.4|1484
1617025330000|2021-03-29 13:42:10|1017.8|1017.6|1017.6|1017.2|1017.8|1017.6|1017.6|1017.2|178
1617025350000|2021-03-29 13:42:30|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|292
1617025360000|2021-03-29 13:42:40|1017.8||1017.8||1017.8||1017.8||0
1617025370000|2021-03-29 13:42:50|1018|1017.4|1018|1017.4|1018|1017.4|1018|1017.4|0
1617025380000|2021-03-29 13:43:00|1018.2|1017.6|1018.6|1018.2|1018.8|1018.4|1018.2|1017.6|492
1617025390000|2021-03-29 13:43:10|1018.4|1018|1018.6|1018.2|1018.8|1018.2|1018.4|1018|0
1617025400000|2021-03-29 13:43:20|1018.4||1018.4||1018.4||1018.4||0
1617025410000|2021-03-29 13:43:30|1018.2|1018|1018.4|1017.8|1018.4|1018|1018|1017.8|11139
1617025420000|2021-03-29 13:43:40|1018.2|1017.6|1018|1017.6|1018.2|1017.6|1018|1017.6|0
1617025430000|2021-03-29 13:43:50|1017.8|1017.4|1017.8|1017.4|1018|1017.8|1017.8|1017.4|504
1617025440000|2021-03-29 13:44:00|1017.6|1017.6|1017.6|1017.4|1018|1017.6|1017.6|1017.4|626
1617025450000|2021-03-29 13:44:10|1017.4|1017.2|1017.4|1016.8|1017.6|1017.2|1017.2|1016.8|8011
1617025460000|2021-03-29 13:44:20|1017.6|1017|1017.6|1017|1017.8|1017.4|1017.6|1016.8|1769
1617025470000|2021-03-29 13:44:30|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017|0
1617025480000|2021-03-29 13:44:40|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|260
1617025490000|2021-03-29 13:44:50|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017|2281
1617025500000|2021-03-29 13:45:00|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|12
1617025510000|2021-03-29 13:45:10|1017.6|1017.2|1017.6|1017.2|1017.8|1017.2|1017.4|1017|0
1617025520000|2021-03-29 13:45:20|1017.4|1017|1017.6|1017|1017.6|1017.2|1017.4|1017|0
1617025530000|2021-03-29 13:45:30|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|1000
1617025540000|2021-03-29 13:45:40|1017|1016.8|1017.8|1017.4|1018|1017.8|1017|1016.6|2408
1617025550000|2021-03-29 13:45:50|1018|1017.2|1017.8|1017.4|1018|1017.6|1017.6|1017.2|2000
1617025570000|2021-03-29 13:46:10|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.4|3077
1617025600000|2021-03-29 13:46:40|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|5610
1617025610000|2021-03-29 13:46:50|1018.2|1017.8|1018.4|1018|1018.6|1018.2|1018.2|1017.8|14256
1617025640000|2021-03-29 13:47:20|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.6|1018|992
1617025650000|2021-03-29 13:47:30|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|1371
1617025660000|2021-03-29 13:47:40|1018|1017.8|1018.4|1018|1018.4|1018|1018|1017.8|920
1617025670000|2021-03-29 13:47:50|1018.2|1017.8|1017.8|1017.6|1018.2|1018|1017.8|1017.4|9378
1617025680000|2021-03-29 13:48:00|1018|1017.8|1018.6|1018|1018.6|1018|1018|1017.8|272
1617025690000|2021-03-29 13:48:10|1018.2|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|646
1617025700000|2021-03-29 13:48:20|1018|1017.8|1017.6|1017.2|1018|1017.8|1017.6|1017.2|1998
1617025710000|2021-03-29 13:48:30|1017.4|1017|1017.2|1017|1017.4|1017|1017.2|1016.8|0
1617025720000|2021-03-29 13:48:40|1017|1016.8|1017|1016.6|1017|1016.8|1017|1016.6|708
1617025730000|2021-03-29 13:48:50|1017.2|1016.8|1017|1016.6|1017.2|1016.8|1017|1016.6|30
1617025740000|2021-03-29 13:49:00|1016.8|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.4|1016
1617025750000|2021-03-29 13:49:10|1016.6|1016.6|1016.2|1015.8|1016.8|1016.6|1016.2|1015.8|11174
1617025760000|2021-03-29 13:49:20|1016|1015.6|1016.2|1016|1016.2|1016|1016|1015.6|0
1617025770000|2021-03-29 13:49:30|1016|1015.8|1015.4|1015|1016|1015.8|1015.4|1015|2724
1617025780000|2021-03-29 13:49:40|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.4|1015|2525
1617025790000|2021-03-29 13:49:50|1015.2|1015.2|1015.2|1015|1015.6|1015.2|1015.2|1015|493
1617025800000|2021-03-29 13:50:00|1015.4|1015.2|1015.4|1015|1015.4|1015.2|1015.2|1015|1490
1617025810000|2021-03-29 13:50:10|1015.6|1015.2|1015.4|1014.8|1015.8|1015.4|1015.2|1014.8|24024
1617025820000|2021-03-29 13:50:20|1015.2|1014.6|1015|1014.6|1015.2|1014.8|1014.8|1014.6|2570
1617025830000|2021-03-29 13:50:30|1014.8|1014.4|1015.6|1015|1015.6|1015.2|1014.6|1014.4|18244
1617025840000|2021-03-29 13:50:40|1015.4|1015.2|1015.2|1015|1015.4|1015.2|1015.2|1015|270
1617025850000|2021-03-29 13:50:50|1015|1014.8|1015.2|1014.6|1015.2|1014.8|1015|1014.6|1587
1617025860000|2021-03-29 13:51:00|1015|1014.4|1014.8|1014.4|1015|1014.4|1014.4|1014|4433
1617025870000|2021-03-29 13:51:10|1014.6|1014.2|1014.4|1014|1014.6|1014.2|1014.4|1014|925
1617025880000|2021-03-29 13:51:20|1014.2|1013.8|1014|1013.6|1014.2|1013.8|1013.8|1013.6|5360
1617025890000|2021-03-29 13:51:30|1013.8|1013.4|1013.6|1013.2|1013.8|1013.4|1013.6|1013.2|3298
1617025900000|2021-03-29 13:51:40|1013.8|1013.4|1014|1013.6|1014.2|1014|1013.8|1013.4|3291
1617025910000|2021-03-29 13:51:50|1013.8|1013.4|1013.8|1013.4|1013.8|1013.6|1013.6|1013.4|594
1617025920000|2021-03-29 13:52:00|1014|1013.6|1013.8|1013.4|1014|1013.6|1013.6|1013.4|500
1617025930000|2021-03-29 13:52:10|1013.6|1013.2|1013.4|1013.2|1013.6|1013.2|1013.4|1013.2|3340
1617025940000|2021-03-29 13:52:20|1013.2|1013|1013.2|1013|1013.6|1013.2|1013|1012.8|9137
1617025950000|2021-03-29 13:52:30|1013.4|1013.2|1014|1013.4|1014|1013.4|1013.4|1013.2|5952
1617025960000|2021-03-29 13:52:40|1014.2|1013.6|1014.2|1013.8|1014.2|1013.8|1013.6|1013.2|14421
1617025970000|2021-03-29 13:52:50|1014.4|1014|1014.2|1014|1014.4|1014.2|1014|1013.8|5500
1617025980000|2021-03-29 13:53:00|1014.4|1013.8|1013.6|1013.4|1014.4|1013.8|1013.6|1013.4|9414
1617025990000|2021-03-29 13:53:10|1013.8|1013.2|1013.2|1012.8|1013.8|1013.2|1013.2|1012.6|12307
1617026000000|2021-03-29 13:53:20||1012.6||1013||1013||1012.6|238
1617026010000|2021-03-29 13:53:30|1013.4|1012.8|1013.8|1013.4|1013.8|1013.6|1013.4|1012.8|2434
1617026030000|2021-03-29 13:53:50|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.4|994
1617026040000|2021-03-29 13:54:00|1013.8|1013.2|1013.4|1013|1014|1013.4|1013.4|1013|8350
1617026050000|2021-03-29 13:54:10|1013.2|1013.2|1013.2|1012.8|1013.2|1013.2|1013|1012.8|1910
1617026060000|2021-03-29 13:54:20|1013.4|1013|1013.8|1013.2|1014.2|1013.8|1013.4|1013|13815
1617026070000|2021-03-29 13:54:30|1013.6||1013.6||1013.8||1013.6||0
1617026100000|2021-03-29 13:55:00|1013.4|1013.4|1013.4|1013.2|1013.4|1013.4|1013.4|1013.2|700
1617026110000|2021-03-29 13:55:10|1013.2|1013|1013.4|1013|1013.4|1013|1013.2|1013|874
1617026120000|2021-03-29 13:55:20|1013.2|1012.8|1013.2|1012.8|1013.4|1013|1012.8|1012.4|11527
1617026130000|2021-03-29 13:55:30|1013.4|1013|1013.6|1013.2|1013.8|1013.4|1013.4|1013|1731
1617026140000|2021-03-29 13:55:40|1013.8|1013.4|1014.2|1014|1014.2|1014|1013.8|1013.4|3986
1617026150000|2021-03-29 13:55:50|1014|1013.8|1014.6|1014.2|1014.6|1014.2|1013.8|1013.6|5534
1617026160000|2021-03-29 13:56:00|1014.8|1014.4|1014.6|1014.4|1014.8|1014.6|1014.4|1014.2|2259
1617026170000|2021-03-29 13:56:10|1014.4|1014.2|1014.4|1013.8|1014.4|1014.2|1014.2|1013.8|5
1617026180000|2021-03-29 13:56:20|1014.2|1014|1014.4|1014|1014.4|1014.2|1014.2|1014|1590
1617026190000|2021-03-29 13:56:30|1014.6|1014.2|1014.6|1014|1015|1014.6|1014.4|1014|5558
1617026200000|2021-03-29 13:56:40|1014.8|1014.2|1015|1014.6|1015.2|1014.6|1014.8|1014.2|1106
1617026210000|2021-03-29 13:56:50|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.8|1014.2|943
1617026220000|2021-03-29 13:57:00|1015|1014.6|1014.6|1014.4|1015|1014.8|1014.6|1014.4|2899
1617026230000|2021-03-29 13:57:10|1014.8|1014.6|1014.8|1014.6|1015|1014.6|1014.8|1014.6|1334
1617026240000|2021-03-29 13:57:20|1015|1014.8|1015.2|1014.8|1015.6|1015.4|1015|1014.8|9969
1617026250000|2021-03-29 13:57:30|1015.4|1015|1015.4|1015.2|1015.6|1015.2|1015.4|1015|6243
1617026260000|2021-03-29 13:57:40|1015.2|1015|1016|1015.6|1016.2|1015.8|1015.2|1015|2582
1617026270000|2021-03-29 13:57:50|1015.8|1015.4|1016.2|1016|1016.4|1016|1015.8|1015.4|3579
1617026280000|2021-03-29 13:58:00|1016.4|1016.2|1016.6|1016.4|1016.8|1016.6|1016.4|1016.2|3232
1617026290000|2021-03-29 13:58:10|1016.8|1016.2|1017|1016.6|1017|1016.6|1016.8|1016.2|3557
1617026300000|2021-03-29 13:58:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|0
1617026310000|2021-03-29 13:58:30|1017.4|1017|1017.4|1017|1017.4|1017|1017.4|1017|178
1617026320000|2021-03-29 13:58:40|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1756
1617026330000|2021-03-29 13:58:50|1017.4|1017|1017.2|1017|1017.4|1017|1017.2|1017|1680
1617026340000|2021-03-29 13:59:00|1017|1016.8|1017|1016.8|1017.2|1016.8|1017|1016.8|1184
1617026350000|2021-03-29 13:59:10|1016.8|1016.6|1017.8|1017.2|1017.8|1017.4|1016.8|1016.6|4796
1617026360000|2021-03-29 13:59:20||1017.4||1017.2||1017.4||1017.2|0
1617026370000|2021-03-29 13:59:30|1017.6||1017.6||1017.6||1017.6||0
1617026380000|2021-03-29 13:59:40|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1016.8|2357
1617026390000|2021-03-29 13:59:50|1017.6|1017.2|1017.6|1017.2|1018|1017.6|1017.6|1017.2|2142
1617026400000|2021-03-29 14:00:00|1017.4|1017|1017|1016.8|1017.4|1017|1017|1016.6|3292
1617026410000|2021-03-29 14:00:10|1017.2|1016.6|1016.8|1016.6|1017.2|1016.6|1016.8|1016.6|1828
1617026420000|2021-03-29 14:00:20|1017|1016.8|1017.2|1016.6|1017.2|1016.8|1017|1016.6|805
1617026430000|2021-03-29 14:00:30|1017|1016.8|1017.2|1016.6|1017.4|1016.8|1017|1016.6|0
1617026440000|2021-03-29 14:00:40|1017||1017||1017.2||1017||0
1617026450000|2021-03-29 14:00:50|1017.2||1017.2||1017.2||1017.2||0
1617026460000|2021-03-29 14:01:00|1017.4|1016.8|1017.4|1016.8|1017.4|1017|1017.2|1016.8|0
1617026470000|2021-03-29 14:01:10|1017.6|1017|1017.6|1017.2|1017.8|1017.4|1017.6|1017|3521
1617026480000|2021-03-29 14:01:20|1017.8|1017.4|1018.4|1018|1018.4|1018|1017.6|1017.4|7545
1617026490000|2021-03-29 14:01:30|1018.2|1018.2|1018.6|1018.2|1018.6|1018.4|1018.2|1017.8|1201
1617026500000|2021-03-29 14:01:40|1018.8|1018.4|1019|1018.4|1019|1018.6|1018.8|1018.4|582
1617026510000|2021-03-29 14:01:50|1018.8|1018.6|1018.6|1018.4|1018.8|1018.6|1018.6|1018.2|1540
1617026520000|2021-03-29 14:02:00|1018.8|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.4|963
1617026530000|2021-03-29 14:02:10|1018.6|1018.6|1018.8|1018.6|1018.8|1018.6|1018.6|1018.4|385
1617026540000|2021-03-29 14:02:20|1019|1018.8|1019|1018.6|1019|1018.8|1019|1018.6|428
1617026550000|2021-03-29 14:02:30|1018.8|1018.8|1018.6|1018.4|1018.8|1018.8|1018.6|1018.2|1544
1617026560000|2021-03-29 14:02:40|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|1003
1617026580000|2021-03-29 14:03:00|1018.8|1018.4|1019|1018.6|1019.2|1019|1018.8|1018.4|2008
1617026590000|2021-03-29 14:03:10|1019.2|1018.4|1019|1018.8|1019.2|1018.8|1018.8|1018.4|0
1617026620000|2021-03-29 14:03:40|1019.2|1019|1019.8|1019.4|1019.8|1019.4|1019.2|1019|7278
1617026630000|2021-03-29 14:03:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|0
1617026640000|2021-03-29 14:04:00|1019.8|1019.4|1018.6|1018.2|1020|1019.8|1018.4|1018.2|48578
1617026650000|2021-03-29 14:04:10|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|6496
1617026660000|2021-03-29 14:04:20|1019.2|1018.8|1019.6|1019.2|1019.6|1019.2|1019.2|1018.8|10759
1617026670000|2021-03-29 14:04:30|1019.8|1019.4|1019.4|1019|1020|1019.6|1019.2|1018.8|47623
1617026680000|2021-03-29 14:04:40|1019.2|1018.8|1019|1018.6|1019.2|1018.8|1018.8|1018.6|2252
1617026690000|2021-03-29 14:04:50|1018.8|1019.2|1018.8|1018.6|1019.4|1019.2|1018.8|1018.6|27549
1617026700000|2021-03-29 14:05:00|1018.6|1018.4|1019|1018.6|1019|1018.6|1018.6|1018.2|11004
1617026710000|2021-03-29 14:05:10|1018.8|1018.8|1019|1018.4|1019|1018.8|1018.6|1018.2|4214
1617026720000|2021-03-29 14:05:20|1018.8|1018.6|1019|1018.4|1019|1018.8|1018.8|1018.4|0
1617026730000|2021-03-29 14:05:30|1018.8||1018.8||1018.8||1018.8||0
1617026740000|2021-03-29 14:05:40|1019|1018.6|1019|1018.8|1019.2|1018.8|1018.8|1018.6|3335
1617026750000|2021-03-29 14:05:50||1018.6||1018.4||1018.6||1018.4|0
1617026760000|2021-03-29 14:06:00|1019.2|1018.6|1019.2|1018.8|1019.4|1019|1019|1018.6|7426
1617026770000|2021-03-29 14:06:10|1019|1018.6|1019|1018.8|1019.4|1019|1019|1018.6|9577
1617026780000|2021-03-29 14:06:20|1019.2|1018.6|1019.6|1019.2|1019.6|1019.2|1018.8|1018.6|15392
1617026790000|2021-03-29 14:06:30|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.6|1019.2|4518
1617026800000|2021-03-29 14:06:40|1020||1020||1020||1020||0
1617026810000|2021-03-29 14:06:50|1020.2|1019.6|1019.8|1019.4|1020.4|1020|1019.6|1019.4|15323
1617026820000|2021-03-29 14:07:00|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|500
1617026830000|2021-03-29 14:07:10|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.4|1019|3684
1617026840000|2021-03-29 14:07:20|1019.6|1019.4|1019.8|1019.4|1020|1019.8|1019.4|1019.2|7142
1617026850000|2021-03-29 14:07:30|1020|1019.6|1019.8|1019.6|1020.4|1020|1019.8|1019.4|11961
1617026860000|2021-03-29 14:07:40|1019.6|1019.4|1019.6|1019|1019.8|1019.4|1019.6|1019|3566
1617026870000|2021-03-29 14:07:50|1019.4|1018.8|1019.8|1019.4|1019.8|1019.4|1019.4|1018.8|6238
1617026890000|2021-03-29 14:08:10|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|2579
1617026910000|2021-03-29 14:08:30|1019.6||1019.2||1019.6||1019.2||0
1617026920000|2021-03-29 14:08:40|1019.4||1019.2||1019.4||1019.2||0
1617026940000|2021-03-29 14:09:00|1019|1018.8|1018.8|1018.4|1019.2|1018.8|1018.8|1018.2|2671
1617026950000|2021-03-29 14:09:10|1019|1018.6|1018.2|1018|1019|1018.6|1018.2|1018|1629
1617026960000|2021-03-29 14:09:20|1018|1017.8|1017.8|1017.4|1018.2|1017.8|1017.6|1017.2|4139
1617026970000|2021-03-29 14:09:30|1018|1017.6|1018|1017.8|1018.4|1018|1018|1017.6|3715
1617026980000|2021-03-29 14:09:40|1018.2|1018|1018.6|1018.2|1018.8|1018.2|1018.2|1018|1597
1617026990000|2021-03-29 14:09:50|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.6|1018.4|11260
1617027000000|2021-03-29 14:10:00|1018.8|1018.4|1017.6|1017.2|1018.8|1018.4|1017.6|1017.2|4559
1617027010000|2021-03-29 14:10:10|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.6|1017.2|1799
1617027020000|2021-03-29 14:10:20|1018.2|1017.8|1018.6|1018.2|1018.6|1018.2|1018.2|1017.8|5831
1617027030000|2021-03-29 14:10:30|1018.8|1018.4|1019.2|1018.8|1019.4|1019|1018.6|1018.4|17484
1617027040000|2021-03-29 14:10:40|1019.4|1019|1019.6|1019.2|1019.8|1019.4|1019.4|1019|3238
1617027050000|2021-03-29 14:10:50|1019.8|1019.4|1020.8|1020.4|1021|1020.4|1019.6|1019.4|13309
1617027060000|2021-03-29 14:11:00|1020.6|1020.2|1021.2|1020.8|1021.4|1021|1020.4|1020|18244
1617027070000|2021-03-29 14:11:10|1021|1021|1020.8|1020.6|1021|1021|1020.8|1020.6|8120
1617027080000|2021-03-29 14:11:20|1020.6|1020.4|1019.8|1019.2|1020.6|1020.4|1019.2|1019|13817
1617027090000|2021-03-29 14:11:30|1019.6||1019.6||1019.8||1019.6||0
1617027100000|2021-03-29 14:11:40|1019.8||1019.6||1019.8||1019.6||0
1617027120000|2021-03-29 14:12:00|1019.4|1019|1018.4|1018|1019.4|1019|1018.4|1018|16421
1617027130000|2021-03-29 14:12:10|1018.6|1018.2|1019.2|1018.8|1019.4|1019|1018.6|1018.2|13108
1617027150000|2021-03-29 14:12:30|1019.4|1019|1019.4|1019.2|1019.6|1019.2|1019.4|1019|8311
1617027160000|2021-03-29 14:12:40|1019.6|1019.4|1019.6|1019.4|1019.8|1019.4|1019.6|1019.4|0
1617027170000|2021-03-29 14:12:50|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|1751
1617027190000|2021-03-29 14:13:10|1019.6||1019.6||1019.6||1019.6||6112
1617027200000|2021-03-29 14:13:20|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.4|1019|3394
1617027210000|2021-03-29 14:13:30|1019.8|1019.4|1019.8|1019.4|1020|1019.8|1019.8|1019.4|9670
1617027220000|2021-03-29 14:13:40|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1019.8|1019.4|7260
1617027230000|2021-03-29 14:13:50|1020|1019.6|1020.6|1020|1020.6|1020|1019.8|1019.4|8159
1617027240000|2021-03-29 14:14:00|1020.8|1020.2|1019.8|1019.4|1021|1020.8|1019.8|1019.4|45736
1617027250000|2021-03-29 14:14:10|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|2633
1617027260000|2021-03-29 14:14:20|1019.6|1019|1019|1018.4|1019.6|1019|1018.6|1018.4|4438
1617027270000|2021-03-29 14:14:30|1018.8||1018.8||1018.8||1018.8||0
1617027280000|2021-03-29 14:14:40||1018.6||1018.6||1018.6||1018.6|674
1617027290000|2021-03-29 14:14:50|1019|1018.8|1019.2|1018.8|1019.2|1018.8|1019|1018.8|4164
1617027300000|2021-03-29 14:15:00|1019|1018.6|1019.2|1018.8|1019.2|1018.8|1018.8|1018.4|1716
1617027310000|2021-03-29 14:15:10|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1018.6|419
1617027320000|2021-03-29 14:15:20|1019.2|1018.8|1019|1018.8|1019.2|1018.8|1019|1018.8|1191
1617027340000|2021-03-29 14:15:40|||||||||908
1617027350000|2021-03-29 14:15:50|1019.2|1019|1019|1018.8|1019.2|1019|1019|1018.8|2669
1617027360000|2021-03-29 14:16:00|1019.2|1018.6|1018.6|1018.4|1019.2|1018.8|1018.6|1018.4|1648
1617027370000|2021-03-29 14:16:10|1018.8|1018.2|1018.2|1017.6|1018.8|1018.2|1018.2|1017.6|3003
1617027380000|2021-03-29 14:16:20|1018|1017.4|1017|1016.6|1018|1017.4|1016.4|1016|14415
1617027390000|2021-03-29 14:16:30|1017.2|1016.8|1017.2|1016.8|1017.4|1017|1017.2|1016.6|1329
1617027400000|2021-03-29 14:16:40|1017|1016.6|1016.8|1016.6|1017|1016.8|1016.6|1016.2|612
1617027410000|2021-03-29 14:16:50|1017|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|3728
1617027420000|2021-03-29 14:17:00|1017.4|1017|1017.4|1017|1017.6|1017.2|1017.2|1017|1798
1617027430000|2021-03-29 14:17:10|1017.2|1017.2|1018|1017.4|1018|1017.6|1017.2|1017.2|147
1617027440000|2021-03-29 14:17:20|1017.8|1017.6|1017.6|1017.4|1018|1017.8|1017.6|1017.4|6275
1617027450000|2021-03-29 14:17:30|1017.8||1017.8||1017.8||1017.8||0
1617027470000|2021-03-29 14:17:50|1017.6||1017.6||1017.6||1017.6||0
1617027480000|2021-03-29 14:18:00|1017.4|1017.2|1016.8|1016.4|1017.4|1017.2|1016.6|1016.2|7516
1617027490000|2021-03-29 14:18:10|1017|1016.6|1016.6|1016.2|1017|1016.6|1016.4|1016|4093
1617027500000|2021-03-29 14:18:20|1016.8|1016.4|1017|1016.4|1017|1016.6|1016.8|1016.4|0
1617027510000|2021-03-29 14:18:30|1016.8|1016.2|1016.8|1016.4|1016.8|1016.4|1016.6|1016.2|1095
1617027520000|2021-03-29 14:18:40|1016.6|1016.2|1016.8|1016.4|1016.8|1016.4|1016.4|1016.2|2160
1617027530000|2021-03-29 14:18:50|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.4|1016|375
1617027540000|2021-03-29 14:19:00||1016||1016.2||1016.2||1016|0
1617027550000|2021-03-29 14:19:10|1016.8|1016.4|1016.8|1016.6|1016.8|1016.6|1016.8|1016.4|2259
1617027560000|2021-03-29 14:19:20|1017|1016.8|1017.6|1017|1017.6|1017|1017|1016.8|1453
1617027570000|2021-03-29 14:19:30|1017.4|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|897
1617027610000|2021-03-29 14:20:10|1017.8|1017.4|1017.4|1017.2|1017.8|1017.4|1017.2|1016.8|2319
1617027620000|2021-03-29 14:20:20|1017.2|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|0
1617027630000|2021-03-29 14:20:30||1017||1017||1017.2||1017|928
1617027650000|2021-03-29 14:20:50|1017.2|1016.8|1017|1016.6|1017.4|1017|1017|1016.6|1569
1617027660000|2021-03-29 14:21:00|1016.8|1016.4|1016.4|1015.8|1016.8|1016.6|1016|1015.8|18794
1617027670000|2021-03-29 14:21:10|1016.2|1016|1015.8|1015.4|1016.2|1016|1015.8|1015.4|2747
1617027680000|2021-03-29 14:21:20|1015.6|1014.8|1014.2|1014|1015.6|1015|1014.2|1014|36892
1617027690000|2021-03-29 14:21:30|1014|1013.8|1014.4|1014|1014.8|1014.2|1014|1013.8|3517
1617027700000|2021-03-29 14:21:40|1014.6|1013.8|1014.8|1014.2|1014.8|1014.2|1014.2|1013.8|787
1617027710000|2021-03-29 14:21:50|1015|1014.4|1015|1014.6|1015.4|1015|1014.8|1014.4|7093
1617027720000|2021-03-29 14:22:00|1014.8|1014.4|1015.6|1015.2|1015.6|1015.4|1014.8|1014.4|500
1617027730000|2021-03-29 14:22:10|1015.8|1015.4|1014.8|1014.6|1016|1015.6|1014.8|1014.4|6930
1617027740000|2021-03-29 14:22:20|1015|1014.8|1014.6|1014.2|1015.2|1014.8|1014.6|1014.2|404
1617027750000|2021-03-29 14:22:30|1014.4|1014|1014.4|1014|1014.6|1014.2|1014.2|1013.8|60
1617027760000|2021-03-29 14:22:40|1014.2|1013.8|1014|1013.6|1014.2|1013.8|1013.8|1013.6|2772
1617027770000|2021-03-29 14:22:50|1014.2|1013.8|1014.4|1014|1014.4|1014|1014.2|1013.8|0
1617027780000|2021-03-29 14:23:00|1014.2|1013.8|1014|1013.6|1014.4|1013.8|1013.8|1013.6|868
1617027790000|2021-03-29 14:23:10|1013.8|1013.4|1014.2|1013.8|1014.4|1014|1013.6|1013|15871
1617027800000|2021-03-29 14:23:20|1014.4|1014|1015.4|1015|1015.4|1015|1014.4|1014|7739
1617027810000|2021-03-29 14:23:30|1015.2|1014.8|1015.6|1015|1015.6|1015|1015|1014.6|6671
1617027820000|2021-03-29 14:23:40|1015.4|1015.2|1016.2|1015.8|1016.2|1015.8|1015.4|1015.2|8379
1617027830000|2021-03-29 14:23:50|1016.4|1016|1016|1015.6|1016.4|1016|1015.6|1015.4|4478
1617027840000|2021-03-29 14:24:00|1015.8|1015.4|1015.8|1015.6|1016|1015.8|1015.4|1015.2|13209
1617027850000|2021-03-29 14:24:10|1015.6|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|3473
1617027860000|2021-03-29 14:24:20|1015.8|1015.4|1016.4|1015.8|1016.4|1016.2|1015.8|1015.4|24398
1617027870000|2021-03-29 14:24:30|1016.2|1015.6|1016.2|1016|1016.8|1016.6|1016|1015.6|26448
1617027880000|2021-03-29 14:24:40|1016.4|1015.8|1016.2|1015.8|1016.6|1016|1016|1015.8|15225
1617027890000|2021-03-29 14:24:50|1016.4|1016|1017.6|1017.2|1017.6|1017.2|1016.4|1016|20382
1617027900000|2021-03-29 14:25:00|1018|1017.8|1017.4|1017|1018|1017.8|1017.4|1017|30126
1617027910000|2021-03-29 14:25:10|1017.2|1016.8|1017.4|1017|1017.4|1017|1017|1016.6|6095
1617027920000|2021-03-29 14:25:20|1017.2|1017.2|1018.2|1017.8|1018.6|1018.2|1017.2|1017|18485
1617027930000|2021-03-29 14:25:30|1018.6|1018.4|1018.8|1018.4|1019|1018.6|1018.4|1018|18332
1617027940000|2021-03-29 14:25:40|1019|1019|1018.8|1018.4|1019.2|1019|1018.8|1018.4|7976
1617027950000|2021-03-29 14:25:50|1019|1018.6|1019.6|1019.4|1019.8|1019.4|1019|1018.6|17027
1617027960000|2021-03-29 14:26:00|1019.8|1019.2|1019.6|1019.2|1020.2|1019.8|1019.6|1019|9073
1617027970000|2021-03-29 14:26:10|1019.8|1019.4|1019.2|1019|1019.8|1019.4|1019|1018.6|6037
1617027980000|2021-03-29 14:26:20|1019|1018.8|1019.4|1019.2|1019.4|1019.2|1019|1018.8|3007
1617027990000|2021-03-29 14:26:30|1019.6|1019.4|1020|1019.4|1020.2|1019.8|1019.6|1019.4|6909
1617028000000|2021-03-29 14:26:40|1019.8|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|0
1617028010000|2021-03-29 14:26:50|1020|1019.6|1019.6|1019.4|1020|1019.6|1019.6|1019.4|0
1617028020000|2021-03-29 14:27:00|1019.4|1019.2|1019.6|1019|1019.6|1019.4|1019.4|1019|6679
1617028030000|2021-03-29 14:27:10|1019.4|1018.8|1019|1018.6|1019.6|1019|1018.8|1018.6|14437
1617028040000|2021-03-29 14:27:20|1018.8|1018.4|1018.4|1018|1019|1018.6|1017.6|1017|56656
1617028050000|2021-03-29 14:27:30|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.4|1018|100
1617028060000|2021-03-29 14:27:40|1018.8|1018.2|1019|1018.6|1019|1018.6|1018.4|1018|13018
1617028070000|2021-03-29 14:27:50|1018.8|1018.4|1019|1018.4|1019|1018.4|1018.8|1018.4|0
1617028080000|2021-03-29 14:28:00|1019.2|1018.6|1019|1018.6|1019.2|1018.8|1019|1018.4|6600
1617028100000|2021-03-29 14:28:20|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|6790
1617028110000|2021-03-29 14:28:30|1019|1018.6|1019.4|1019|1019.4|1019.2|1018.8|1018.6|1562
1617028120000|2021-03-29 14:28:40|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1617028130000|2021-03-29 14:28:50|1019.4|1019.4|1019|1018.6|1019.4|1019.4|1019|1018.6|9736
1617028140000|2021-03-29 14:29:00|1018.8|1018.4|1019.4|1019|1019.4|1019|1018.6|1018.2|2601
1617028150000|2021-03-29 14:29:10|1019.6|1019.2|1019.2|1018.6|1019.6|1019.2|1019|1018.6|5400
1617028160000|2021-03-29 14:29:20|1019||1019||1019||1018.8||0
1617028170000|2021-03-29 14:29:30||1018.4||1018.6||1018.8||1018.4|0
1617028190000|2021-03-29 14:29:50|1018.8|1018.4|1018.8|1018.4|1019.2|1019|1018.4|1018.2|29868
1617028200000|2021-03-29 14:30:00|1019|1018.6|1018.6|1018.2|1019|1018.8|1018.4|1018.2|2129
1617028210000|2021-03-29 14:30:10|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|557
1617028220000|2021-03-29 14:30:20|1019.2|1018.4|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|9492
1617028230000|2021-03-29 14:30:30|1018.6|1018.2|1019|1018.6|1019|1018.6|1018.4|1018.2|2466
1617028240000|2021-03-29 14:30:40|1019.2|1018.8|1019.2|1019|1019.4|1019|1019.2|1018.8|1173
1617028250000|2021-03-29 14:30:50|1019.4|1019.2|1020.4|1020.2|1020.8|1020.4|1019.4|1019|39868
1617028260000|2021-03-29 14:31:00|1020.6|1020.4|1021.2|1020.6|1021.4|1021|1020.4|1020|7967
1617028270000|2021-03-29 14:31:10|1021|1020.4|1020.6|1020.2|1021|1020.4|1020.4|1020.2|518
1617028280000|2021-03-29 14:31:20|1020.4|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|507
1617028290000|2021-03-29 14:31:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.2|1020|4034
1617028300000|2021-03-29 14:31:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|615
1617028310000|2021-03-29 14:31:50|1020.8|1020.4|1021.2|1020.8|1021.2|1020.8|1020.8|1020.4|915
1617028320000|2021-03-29 14:32:00|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|1696
1617028330000|2021-03-29 14:32:10|1021|1020.2|1020.6|1020.2|1021|1020.2|1020.4|1020.2|3742
1617028340000|2021-03-29 14:32:20|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.2|0
1617028350000|2021-03-29 14:32:30|1021|1020.6|1021.2|1021|1021.2|1021|1020.6|1020.4|3284
1617028360000|2021-03-29 14:32:40|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|0
1617028370000|2021-03-29 14:32:50|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|2192
1617028380000|2021-03-29 14:33:00|1020.2||1020.4||1020.4||1020.2||0
1617028390000|2021-03-29 14:33:10|1020.2|1019.8|1020.4|1020|1020.4|1020.2|1020|1019.8|5373
1617028400000|2021-03-29 14:33:20|1020.2|1020.2|1020.2|1019.8|1020.2|1020.2|1020.2|1019.8|1000
1617028410000|2021-03-29 14:33:30|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|0
1617028420000|2021-03-29 14:33:40|1020|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.6|4024
1617028430000|2021-03-29 14:33:50|1020.2|1019.8|1020|1019.6|1020.2|1020|1019.8|1019.6|9640
1617028440000|2021-03-29 14:34:00|1019.8|1019.4|1020|1019.4|1020|1019.4|1019.6|1019.2|4475
1617028450000|2021-03-29 14:34:10||1019.6||1019.8||1019.8||1019.6|0
1617028460000|2021-03-29 14:34:20|1020.2|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|1468
1617028470000|2021-03-29 14:34:30|1019.8|1019.4|1019.4|1018.8|1019.8|1019.6|1019|1018.8|10320
1617028480000|2021-03-29 14:34:40|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|0
1617028500000|2021-03-29 14:35:00|1019.4|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|680
1617028510000|2021-03-29 14:35:10|||||||||820
1617028520000|2021-03-29 14:35:20|1019.4|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|1414
1617028530000|2021-03-29 14:35:30|1019.4||1019.2||1019.6||1019.2||0
1617028540000|2021-03-29 14:35:40|1019|1018.8|1019.2|1018.8|1019.2|1018.8|1019|1018.6|4072
1617028550000|2021-03-29 14:35:50|1019|1018.6|1018.4|1018.2|1019|1018.6|1018.4|1018.2|341
1617028560000|2021-03-29 14:36:00|1018.2|1018|1018.4|1018.2|1018.6|1018.2|1018.2|1017.8|3996
1617028570000|2021-03-29 14:36:10|1018.2|1018|1018.2|1017.8|1018.2|1018|1018.2|1017.6|958
1617028580000|2021-03-29 14:36:20|1018|1017.6|1018.2|1017.8|1018.2|1017.8|1017.8|1017.6|0
1617028590000|2021-03-29 14:36:30|1018.4|1018|1018.4|1018.2|1018.4|1018.2|1018.4|1018|1956
1617028600000|2021-03-29 14:36:40|1018.6|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018.4|3393
1617028610000|2021-03-29 14:36:50|1019|1018.6|1019.8|1019.4|1019.8|1019.4|1019|1018.6|6383
1617028620000|2021-03-29 14:37:00|1018|1019.2|1019.4|1019|1019.8|1019.2|1018|1017.8|75887
1617028630000|2021-03-29 14:37:10|1019.2|1019.2|1019|1018.6|1019.2|1019.2|1019|1018.6|2802
1617028640000|2021-03-29 14:37:20|1019.2|1018.8|1019.2|1019|1019.2|1019|1019.2|1018.8|1010
1617028650000|2021-03-29 14:37:30|1019.4|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|4102
1617028660000|2021-03-29 14:37:40|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.4|1019|5329
1617028670000|2021-03-29 14:37:50|1019.4|1019|1019.2|1018.6|1019.4|1019|1019|1018.6|2500
1617028680000|2021-03-29 14:38:00|1019|1018.4|1019.2|1018.6|1019.2|1018.6|1018.8|1018.4|1174
1617028690000|2021-03-29 14:38:10|1019||1019||1019.2||1019||0
1617028720000|2021-03-29 14:38:40|1018.8|1018.8|1019|1018.6|1019|1018.8|1018.8|1018.6|532
1617028730000|2021-03-29 14:38:50|1018.8|1018.4|1018.8|1018.6|1019|1018.6|1018.8|1018.4|1700
1617028740000|2021-03-29 14:39:00||1018.4||1018.4||1018.4||1018.4|51
1617028750000|2021-03-29 14:39:10||1018.6||1018.6||1018.6||1018.6|0
1617028760000|2021-03-29 14:39:20|1018.6|1018.4|1018|1017.4|1018.6|1018.4|1018|1017.4|11367
1617028770000|2021-03-29 14:39:30|1017.8|1017.2|1017|1016.6|1017.8|1017.2|1016.8|1016.6|3793
1617028780000|2021-03-29 14:39:40|1016.6|1016.4|1016.2|1015.8|1016.8|1016.4|1016|1015.6|17169
1617028790000|2021-03-29 14:39:50|1016|1015.6|1015.6|1015.2|1016|1015.6|1015.6|1015.2|1789
1617028800000|2021-03-29 14:40:00|1015.4|1015.4|1015.8|1015.4|1015.8|1015.4|1015.4|1015.2|3118
1617028810000|2021-03-29 14:40:10|1015.6|1015.2|1015.6|1015.2|1015.8|1015.2|1015.4|1015.2|1644
1617028820000|2021-03-29 14:40:20|1015.4||1015.4||1015.4||1015.4||0
1617028830000|2021-03-29 14:40:30|1015.2|1015|1015.4|1015|1015.4|1015|1015.2|1015|1350
1617028840000|2021-03-29 14:40:40|1015.2|1015.2|1015.4|1015.2|1015.6|1015.4|1015.2|1015.2|4715
1617028850000|2021-03-29 14:40:50|1015.2|1015|1015.6|1015.2|1015.6|1015.2|1015.2|1015|10991
1617028860000|2021-03-29 14:41:00|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|898
1617028870000|2021-03-29 14:41:10|1015.2|1014.8|1015.4|1015|1015.4|1015|1015.2|1014.8|3374
1617028880000|2021-03-29 14:41:20|1015.2|1015.2|1015.6|1015.2|1015.6|1015.2|1015.2|1015.2|6956
1617028890000|2021-03-29 14:41:30|1015.8|1015.4|1016.2|1015.8|1016.2|1016|1015.8|1015.4|5361
1617028900000|2021-03-29 14:41:40|1016|1015.6|1015.6|1015.2|1016|1015.6|1015.4|1015|7973
1617028920000|2021-03-29 14:42:00|1015.4|1015|1015.8|1015.4|1015.8|1015.4|1015|1014.8|45563
1617028930000|2021-03-29 14:42:10|1016|1015.6|1016|1015.6|1016|1015.8|1015.2|1015|30150
1617028940000|2021-03-29 14:42:20|1016.2|1015.8|1016.4|1016.2|1016.6|1016.2|1016|1015.8|5445
1617028950000|2021-03-29 14:42:30|1016.2|1016|1016.2|1015.8|1016.2|1016.2|1015.8|1015.6|3960
1617028960000|2021-03-29 14:42:40|1016|1015.6|1015.6|1015.2|1016|1015.8|1015.4|1015.2|2188
1617028970000|2021-03-29 14:42:50|1015.4|1015|1015.6|1015.4|1015.6|1015.4|1014.8|1014.6|34125
1617028980000|2021-03-29 14:43:00|1015.4|1015.2|1015.2|1014.8|1015.6|1015.2|1015|1014.8|16730
1617028990000|2021-03-29 14:43:10|1015.4||1015||1015.4||1015||200
1617029000000|2021-03-29 14:43:20|1015.2|1015|1015.4|1015|1015.4|1015.2|1015.2|1015|2213
1617029010000|2021-03-29 14:43:30|1015.2|1014.8|1015|1014.8|1015.2|1014.8|1015|1014.8|1655
1617029020000|2021-03-29 14:43:40|1015.2||1015.2||1015.2||1015.2||0
1617029040000|2021-03-29 14:44:00|1015|1015|1015|1014.8|1015|1015|1015|1014.8|628
1617029050000|2021-03-29 14:44:10|1015.2|1014.6|1015.2|1014.8|1015.2|1014.8|1014.8|1014.4|7662
1617029060000|2021-03-29 14:44:20|1015|1015|1015.2|1014.8|1015.2|1015|1015|1014.8|8693
1617029070000|2021-03-29 14:44:30|1015||1015||1015.2||1015||0
1617029080000|2021-03-29 14:44:40|1014.8|1014.6|1014.4|1014.2|1014.8|1014.6|1014.4|1014.2|5599
1617029090000|2021-03-29 14:44:50|1014.2|1014|1014.2|1014|1014.2|1014|1014.2|1014|2000
1617029100000|2021-03-29 14:45:00|1014.4|1014.2|1014.6|1014.4|1014.6|1014.4|1014.4|1014.2|5995
1617029120000|2021-03-29 14:45:20|1014.4|1014.2|1014.6|1014.2|1014.6|1014.4|1014.4|1014.2|6402
1617029130000|2021-03-29 14:45:30|1014.4|1014.4|1014.6|1014.4|1014.6|1014.4|1014.4|1014.4|747
1617029140000|2021-03-29 14:45:40|1014.8|1014.6|1014.8|1014.6|1014.8|1014.6|1014.8|1014.6|3019
1617029150000|2021-03-29 14:45:50|1015|1014.8|1015.2|1014.8|1015.2|1014.8|1015|1014.8|1651
1617029160000|2021-03-29 14:46:00|1015|1015|1015.6|1015.4|1015.8|1015.4|1015|1015|11869
1617029170000|2021-03-29 14:46:10|1015.4|1015.2|1015.4|1015.2|1015.6|1015.4|1015.4|1015.2|6771
1617029180000|2021-03-29 14:46:20|||||||||10
1617029200000|2021-03-29 14:46:40|1015.2|1015|1015.2|1015|1015.2|1015|1015.2|1015|4010
1617029210000|2021-03-29 14:46:50|1015.4|1015.2|1016|1015.6|1016|1015.6|1015.4|1015.2|16394
1617029220000|2021-03-29 14:47:00|1015.8||1015.8||1015.8||1015.8||0
1617029230000|2021-03-29 14:47:10|1015.6|1015.4|1015.6|1015.4|1015.8|1015.6|1015.6|1015.4|7371
1617029240000|2021-03-29 14:47:20|1015.4|1015.2|1015.4|1015.2|1015.4|1015.2|1015.2|1014.8|13295
1617029260000|2021-03-29 14:47:40|1015.6|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|4315
1617029270000|2021-03-29 14:47:50|1015.4|1015.4|1015.4|1015.2|1015.6|1015.4|1015.4|1015.2|976
1617029280000|2021-03-29 14:48:00|1015.2|1015|1014.6|1014.4|1015.4|1015|1014.6|1014.4|5397
1617029290000|2021-03-29 14:48:10|1014.4|1014.2|1014.8|1014.6|1014.8|1014.6|1014.4|1014.2|4709
1617029300000|2021-03-29 14:48:20|1015|1014.8|1015.4|1015|1015.4|1015.2|1015|1014.8|7355
1617029310000|2021-03-29 14:48:30|1015.2||1015.4||1015.4||1015.2||500
1617029320000|2021-03-29 14:48:40|1015.2|1015.2|1015.8|1015.4|1016|1015.6|1015.2|1015.2|9125
1617029330000|2021-03-29 14:48:50|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1016|1015.6|3
1617029340000|2021-03-29 14:49:00|1016|1016|1016|1015.6|1016|1016|1016|1015.6|1631
1617029350000|2021-03-29 14:49:10|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1243
1617029370000|2021-03-29 14:49:30|1015.6|1015.6|1015.2|1014.8|1015.6|1015.6|1015|1014.8|8753
1617029380000|2021-03-29 14:49:40|1015.4|1015|1014.8|1014.4|1015.4|1015|1014.8|1014.4|5057
1617029390000|2021-03-29 14:49:50|1014.6|1014.2|1014.4|1014.2|1014.6|1014.2|1014.4|1014.2|1213
1617029400000|2021-03-29 14:50:00|1014.6|1014|1013.6|1013.2|1014.6|1014|1013.6|1013.2|92985
1617029410000|2021-03-29 14:50:10|1013.4|1013|1013.4|1013|1013.6|1013.2|1013.2|1013|6750
1617029420000|2021-03-29 14:50:20|1013.2|1012.8|1013|1012.6|1013.4|1013.2|1013|1012.6|16004
1617029430000|2021-03-29 14:50:30|1013.2|1012.8|1013.2|1012.8|1013.4|1013.2|1013.2|1012.8|16752
1617029440000|2021-03-29 14:50:40|1013|1012.6|1013.4|1013.2|1013.6|1013.2|1013|1012.6|3914
1617029450000|2021-03-29 14:50:50|1013.2|1013|1013.2|1012.8|1013.2|1013|1013|1012.6|2451
1617029460000|2021-03-29 14:51:00|1013|1012.6|1013|1012.6|1013|1012.6|1012.8|1012.6|985
1617029470000|2021-03-29 14:51:10|1013.2|1012.8|1013|1012.6|1013.2|1012.8|1013|1012.6|0
1617029480000|2021-03-29 14:51:20|1012.8|1012.8|1013|1012.8|1013|1012.8|1012.8|1012.4|15036
1617029490000|2021-03-29 14:51:30|1013.2|1013|1013.2|1013|1013.2|1013|1013.2|1012.8|864
1617029500000|2021-03-29 14:51:40|1013|1012.8|1012.6|1012.4|1013.2|1012.8|1012.6|1012.4|1997
1617029510000|2021-03-29 14:51:50|1012.4|1012.2|1012.4|1012.2|1012.4|1012.2|1012.4|1012|2048
1617029520000|2021-03-29 14:52:00|1012.2|1012|1012|1011.8|1012.2|1012|1012|1011.8|4343
1617029530000|2021-03-29 14:52:10|1012.2|1012|1012.4|1012|1012.4|1012|1012.2|1012|4853
1617029540000|2021-03-29 14:52:20|1012.2|1011.8|1012|1011.8|1012.2|1011.8|1012|1011.8|2708
1617029550000|2021-03-29 14:52:30|1011.8|1011.6|1012|1011.8|1012|1011.8|1011.8|1011.6|2102
1617029560000|2021-03-29 14:52:40|1012.2|1012|1011.6|1011.4|1012.2|1012|1011.6|1011.4|7366
1617029570000|2021-03-29 14:52:50|1011.4|1011.2|1012.2|1011.8|1012.2|1011.8|1011.4|1011.2|6474
1617029580000|2021-03-29 14:53:00|1012|1011.6|1012.4|1012.2|1012.4|1012.2|1012|1011.6|2859
1617029590000|2021-03-29 14:53:10|1012.6|1012.4|1012.4|1012|1012.8|1012.4|1012.4|1012|9148
1617029600000|2021-03-29 14:53:20|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1012|1011.6|4469
1617029610000|2021-03-29 14:53:30|1012.4|1012|1012.8|1012.2|1012.8|1012.2|1012.2|1012|6550
1617029620000|2021-03-29 14:53:40|1012.6|1012|1012.6|1012.2|1012.6|1012.4|1012.2|1011.8|26224
1617029640000|2021-03-29 14:54:00|1012.4|1012|1012.2|1011.8|1012.4|1012|1012.2|1011.8|2486
1617029650000|2021-03-29 14:54:10|1012.4|1012|1012.4|1012|1012.4|1012|1012.4|1012|664
1617029660000|2021-03-29 14:54:20|1012.2|1011.8|1011.8|1011.4|1012.2|1011.8|1011|1010.4|48181
1617029670000|2021-03-29 14:54:30|1012|1011.6|1012.2|1011.8|1012.2|1011.8|1012|1011.6|3682
1617029680000|2021-03-29 14:54:40|1012|1011.6|1012.2|1011.8|1012.2|1012|1012|1011.6|2850
1617029690000|2021-03-29 14:54:50|1012||1012||1012||1012||3200
1617029700000|2021-03-29 14:55:00|1011.8|1011.6|1012|1011.6|1012|1011.8|1011.8|1011.6|3592
1617029710000|2021-03-29 14:55:10|1012.2|1011.8|1012.4|1012|1012.4|1012.2|1012.2|1011.8|7543
1617029720000|2021-03-29 14:55:20|1012.2|1011.8|1012.2|1012|1012.2|1012|1012|1011.8|6782
1617029730000|2021-03-29 14:55:30|1012|1011.8|1012.4|1012|1012.4|1012.2|1012|1011.8|2573
1617029740000|2021-03-29 14:55:40|1012.2|1011.8|1012.2|1012|1012.2|1012|1012.2|1011.8|1027
1617029750000|2021-03-29 14:55:50|1012.4|1012.2|1012|1011.8|1012.4|1012.2|1012|1011.8|8115
1617029760000|2021-03-29 14:56:00|1012.2|1012|1012.4|1012.2|1012.6|1012.4|1012.2|1011.8|19123
1617029770000|2021-03-29 14:56:10|1012.6|1012.4|1012.8|1012.6|1013|1012.6|1012.6|1012.2|80
1617029780000|2021-03-29 14:56:20|1012.6|1012.4|1012.8|1012.4|1012.8|1012.4|1012.6|1012.4|1270
1617029790000|2021-03-29 14:56:30|1012.6|1012.6|1012.8|1012.6|1012.8|1012.6|1012.6|1012.4|3748
1617029800000|2021-03-29 14:56:40|1013|1012.8|1013.2|1012.8|1013.2|1013|1013|1012.6|12841
1617029810000|2021-03-29 14:56:50|1013|1012.6|1013|1012.8|1013.2|1012.8|1013|1012.6|100
1617029820000|2021-03-29 14:57:00|1013.2|1013|1013.2|1012.8|1013.4|1013|1013.2|1012.8|1330
1617029830000|2021-03-29 14:57:10|1013.4|1013|1013.6|1013.2|1013.6|1013.4|1013.4|1013|3978
1617029840000|2021-03-29 14:57:20|1013.4||1013.4||1013.4||1013.4||0
1617029860000|2021-03-29 14:57:40|1013|1012.8|1012.8|1012.6|1013|1012.8|1012.8|1012.6|7901
1617029880000|2021-03-29 14:58:00|1012.6|1012.4|1012.2|1012|1012.6|1012.4|1012.2|1011.8|6470
1617029890000|2021-03-29 14:58:10|1012|1011.8|1012.2|1011.8|1012.2|1011.8|1012|1011.6|0
1617029920000|2021-03-29 14:58:40|1012||1012||1012||1012||0
1617029930000|2021-03-29 14:58:50|1012.2|1012|1012.4|1012.2|1012.4|1012.2|1012.2|1012|7374
1617029940000|2021-03-29 14:59:00|1012.6|1012.4|1012.6|1012.2|1012.6|1012.4|1012.4|1012.2|2155
1617029950000|2021-03-29 14:59:10||1012.4||1012.4||1012.4||1012.4|0
1617029960000|2021-03-29 14:59:20|1012.4|1012.2|1012.8|1012.6|1013|1012.8|1012.4|1012|13821
1617029970000|2021-03-29 14:59:30|1012.6|1012.4|1012.8|1012.4|1012.8|1012.6|1012.6|1012.2|1670
1617029980000|2021-03-29 14:59:40|1012.6|1012.6|1012.6|1012.4|1012.8|1012.6|1012.6|1012.2|6958
1617029990000|2021-03-29 14:59:50|1012.4|1012.2|1012.4|1012.2|1012.4|1012.2|1012.4|1012.2|490
1617030000000|2021-03-29 15:00:00|1012.6|1012|1012.6|1012.2|1012.6|1012.4|1012.6|1012|2048
1617030010000|2021-03-29 15:00:10|1012.8|1012.4|1012.6|1012.2|1013|1012.6|1012.6|1012.2|4677
1617030020000|2021-03-29 15:00:20|1012.4|1012.4|1012.6|1012.2|1012.6|1012.4|1012.4|1012.2|288
1617030030000|2021-03-29 15:00:30|1012.8|1012.4|1013|1012.6|1013|1012.8|1012.8|1012.4|3884
1617030040000|2021-03-29 15:00:40|1012.8|1012.8|1013|1012.8|1013|1012.8|1012.8|1012.8|792
1617030050000|2021-03-29 15:00:50|1013.2|1013|1013.4|1013|1013.4|1013.2|1013.2|1013|12274
1617030060000|2021-03-29 15:01:00|1013.2|1013.2|1013.4|1013|1013.4|1013.2|1013.2|1013|1229
1617030070000|2021-03-29 15:01:10|1013.6|1013.4|1013.6|1013.2|1013.8|1013.4|1013.6|1013.2|5715
1617030080000|2021-03-29 15:01:20|1013.4|1013.4|1013.6|1013.4|1013.6|1013.4|1013.4|1013.4|543
1617030090000|2021-03-29 15:01:30|1013.8|1013.6|1013.8|1013.6|1014|1013.6|1013.8|1013.6|3792
1617030100000|2021-03-29 15:01:40|||||||||1000
1617030110000|2021-03-29 15:01:50|1014|1013.8|1014|1013.6|1014|1013.8|1014|1013.6|3519
1617030130000|2021-03-29 15:02:10|1013.8||1013.8||1013.8||1013.8||0
1617030140000|2021-03-29 15:02:20|1013.6|1013.4|1013.6|1013.2|1013.6|1013.4|1013.4|1013.2|11153
1617030150000|2021-03-29 15:02:30|1013.8|1013.4|1014|1013.8|1014|1013.8|1013.6|1013.4|0
1617030160000|2021-03-29 15:02:40|1014.2|1014|1014.2|1014|1014.2|1014|1014.2|1014|3112
1617030170000|2021-03-29 15:02:50|1014.4|1014.2|1014.2|1014|1014.4|1014.2|1014.2|1014|1499
1617030180000|2021-03-29 15:03:00|1014.4|1014.2|1013.8|1013.4|1014.4|1014.2|1013.6|1013.4|7624
1617030190000|2021-03-29 15:03:10|1013.6|1013.2|1013.6|1013.2|1013.8|1013.2|1013.4|1013.2|1568
1617030250000|2021-03-29 15:04:10|||||||||89
1617030260000|2021-03-29 15:04:20|1013.8|1013.4|1013.8|1013.4|1013.8|1013.6|1013.8|1013.4|1631
1617030280000|2021-03-29 15:04:40||1013.6||1013.6||1013.6||1013.6|0
1617030290000|2021-03-29 15:04:50|1013.6|1013.4|1013.8|1013.4|1013.8|1013.6|1013.6|1013.4|933
1617030300000|2021-03-29 15:05:00|1014|1013.6|1014|1013.6|1014|1013.8|1013.8|1013.4|8540
1617030310000|2021-03-29 15:05:10||1013.8||1013.8||1013.8||1013.8|730
1617030320000|2021-03-29 15:05:20|1013.8|1013.6|1013.8|1013.6|1013.8|1013.6|1013.8|1013.6|6305
1617030330000|2021-03-29 15:05:30||1013.4||1013.4||1013.4||1013.4|5907
1617030340000|2021-03-29 15:05:40|1013.6|1013.2|1013.4|1013|1013.6|1013.2|1013.2|1012.8|1677
1617030360000|2021-03-29 15:06:00|1013.6|1013.2|1013.6|1013.4|1013.8|1013.4|1013.6|1013.2|1367
1617030380000|2021-03-29 15:06:20|1013.8|1013.6|1013.6|1013.2|1013.8|1013.6|1013.6|1013.2|2349
1617030400000|2021-03-29 15:06:40||1013.4||1013.4||1013.4||1013.2|400
1617030410000|2021-03-29 15:06:50|1013.8|1013.6|1013.8|1013.4|1013.8|1013.6|1013.8|1013.4|748
1617030420000|2021-03-29 15:07:00|1013.6|1013.2|1013.2|1013|1013.6|1013.2|1013.2|1012.8|4194
1617030430000|2021-03-29 15:07:10|1013.4|1013.2|1013.8|1013.6|1013.8|1013.6|1013.4|1013.2|21493
1617030440000|2021-03-29 15:07:20|1014|1013.8|1014|1013.8|1014|1013.8|1014|1013.8|3363
1617030450000|2021-03-29 15:07:30||1013.6||1013.6||1013.8||1013.6|1945
1617030470000|2021-03-29 15:07:50|1013.8|1013.8|1013.8|1013.6|1013.8|1013.8|1013.8|1013.6|2302
1617030480000|2021-03-29 15:08:00|1013.6|1013.4|1013.4|1013|1013.8|1013.4|1013.4|1013|4863
1617030490000|2021-03-29 15:08:10|1013.2|1012.8|1013.2|1013|1013.2|1013|1013|1012.8|3882
1617030500000|2021-03-29 15:08:20|1013.4|1013.2|1013.4|1013|1013.4|1013.2|1013.2|1013|4315
1617030510000|2021-03-29 15:08:30|1013.2|1012.8|1013.2|1013|1013.2|1013|1013|1012.8|8390
1617030520000|2021-03-29 15:08:40|1013|1012.8|1013.2|1012.8|1013.2|1012.8|1013|1012.8|3922
1617030530000|2021-03-29 15:08:50|1013|1012.6|1012.6|1012.2|1013|1012.6|1012.6|1012.2|1206
1617030540000|2021-03-29 15:09:00|1012.8|1012.4|1012.8|1012.4|1012.8|1012.6|1012.6|1012.2|5007
1617030550000|2021-03-29 15:09:10|1012.6|1012.6|1012.8|1012.4|1012.8|1012.6|1012.6|1012.4|3140
1617030580000|2021-03-29 15:09:40|1013|1012.6|1013.4|1013|1013.4|1013|1013|1012.6|2199
1617030590000|2021-03-29 15:09:50|1013.6|1013.2|1013.6|1013.2|1013.6|1013.4|1013.6|1013.2|5
1617030610000|2021-03-29 15:10:10|1013.8|1013.4|1013.8|1013.4|1013.8|1013.6|1013.6|1013.4|2255
1617030630000|2021-03-29 15:10:30|1013.6|1013.6|1014.4|1014.2|1014.4|1014.2|1013.6|1013.4|20834
1617030640000|2021-03-29 15:10:40|1014.2|1014|1014.4|1014|1014.4|1014.2|1014.2|1014|3654
1617030690000|2021-03-29 15:11:30|1014.6|1014.2|1014.6|1014.2|1014.6|1014.4|1014.6|1014.2|1903
1617030710000|2021-03-29 15:11:50|1014.8|1014.4|1014.8|1014.4|1014.8|1014.6|1014.6|1014.2|2978
1617030720000|2021-03-29 15:12:00|1014.6|1014.6|1014.8|1014.4|1014.8|1014.6|1014.6|1014.4|1760
1617030730000|2021-03-29 15:12:10|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.4|1014|9713
1617030740000|2021-03-29 15:12:20|1014.4|1014|1013.8|1013.4|1014.4|1014|1013.6|1013.2|2961
1617030780000|2021-03-29 15:13:00|1013.6|1013.2|1012.8|1012.4|1013.6|1013.2|1012.8|1012.4|4100
1617030790000|2021-03-29 15:13:10|1012.6|1012.2|1012.6|1012.2|1012.8|1012.2|1012.6|1012.2|15
1617030800000|2021-03-29 15:13:20|1012.8|1012.4|1012.4|1012.2|1012.8|1012.6|1012.4|1012|8328
1617030810000|2021-03-29 15:13:30||1012||1012||1012.2||1012|1303
1617030820000|2021-03-29 15:13:40|1012.2|1011.8|1012|1011.6|1012.2|1011.8|1011.6|1011.4|62343
1617030830000|2021-03-29 15:13:50|1011.8|1011.4|1011.4|1011.2|1011.8|1011.4|1011.4|1011.2|4728
1617030840000|2021-03-29 15:14:00|1011.6|1011.4|1011.6|1011.4|1011.8|1011.6|1011.4|1011.2|5607
1617030850000|2021-03-29 15:14:10|1011.4|1011.2|1011.6|1011.2|1011.6|1011.4|1011.4|1011|1050
1617030860000|2021-03-29 15:14:20|1011.4||1011.4||1011.4||1011.4||452
1617030870000|2021-03-29 15:14:30|1011.6|1011.4|1011.6|1011.2|1011.8|1011.4|1011.4|1011|7557
1617030880000|2021-03-29 15:14:40||1011.4||1011.4||1011.4||1011|15
1617030890000|2021-03-29 15:14:50|1011.8|1011.6|1012.2|1011.8|1012.2|1011.8|1011.6|1011.4|9047
1617030900000|2021-03-29 15:15:00|1012|1011.4|1012|1011.6|1012|1011.6|1011.8|1011.4|0
1617030910000|2021-03-29 15:15:10||1011.4||1011.4||1011.4||1011.4|0
1617030920000|2021-03-29 15:15:20||1011.6||1011.4||1011.6||1011.4|200
1617030930000|2021-03-29 15:15:30|1011.8||1012||1012||1011.8||444
1617030940000|2021-03-29 15:15:40|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|2476
1617030950000|2021-03-29 15:15:50|1012.6|1012|1013|1012.6|1013.2|1012.6|1012.6|1012|1749
1617030960000|2021-03-29 15:16:00|1013.4|1012.8|1013.6|1013|1013.6|1013|1013.4|1012.8|1113
1617030970000|2021-03-29 15:16:10|1013.4|1013.2|1013.4|1013|1013.6|1013.2|1013.4|1013|871
1617030980000|2021-03-29 15:16:20||1012.8||1013||1013||1012.8|1138
1617030990000|2021-03-29 15:16:30||1012.8||1013||1013||1012.8|876
1617031000000|2021-03-29 15:16:40|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|1013.6|1013.2|0
1617031010000|2021-03-29 15:16:50||1013.4||1013.2||1013.4||1013.2|564
1617031030000|2021-03-29 15:17:10||1013.4||1013.4||1013.4||1013.2|0
1617031050000|2021-03-29 15:17:30|1014|1013.6|1014.2|1013.8|1014.4|1013.8|1014|1013.6|2047
1617031060000|2021-03-29 15:17:40|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1014|430
1617031080000|2021-03-29 15:18:00||1013.8||1013.8||1013.8||1013.8|0
1617031090000|2021-03-29 15:18:10||1014||1014||1014||1014|0
1617031100000|2021-03-29 15:18:20|1013.8|1013.8|1014.2|1013.6|1014.4|1014|1013.8|1013.2|2730
1617031110000|2021-03-29 15:18:30|1014.4|1013.8|1014.4|1014|1014.4|1014|1014.4|1013.8|1737
1617031120000|2021-03-29 15:18:40|1014|1013.6|1013.8|1013.4|1014|1013.6|1013.8|1013.4|3202
1617031130000|2021-03-29 15:18:50|1014||1014||1014||1014||699
1617031140000|2021-03-29 15:19:00|1013.8|1012.8|1013.4|1012.8|1013.8|1012.8|1013.4|1012.8|100
1617031160000|2021-03-29 15:19:20|1013.8|1013.2|1013.6|1013|1013.8|1013.4|1013.6|1013|329
1617031170000|2021-03-29 15:19:30|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|762
1617031180000|2021-03-29 15:19:40|1013|1012.4|1013|1012.6|1013|1012.6|1013|1012.4|0
1617031210000|2021-03-29 15:20:10|1013.2|1012.4|1012.8|1012.2|1013.2|1012.6|1012.8|1012.2|3149
1617031220000|2021-03-29 15:20:20|1013|1012.4|1012.6|1012|1013|1012.4|1012.6|1012|693
1617031230000|2021-03-29 15:20:30|1012.8|1012.2|1012.6|1012|1012.8|1012.2|1012.6|1012|1625
1617031240000|2021-03-29 15:20:40|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|0
1617031250000|2021-03-29 15:20:50|1012.2|1011.6|1012|1011.6|1012.2|1011.6|1012|1011.6|569
1617031260000|2021-03-29 15:21:00|1012.2|1011.8|1012.4|1011.8|1012.4|1011.8|1012.2|1011.8|1183
1617031270000|2021-03-29 15:21:10|1012.2|1011.6|1012|1011.4|1012.2|1011.8|1012|1011.4|1060
1617031280000|2021-03-29 15:21:20||1011.6||1011.4||1011.6||1011.4|0
1617031290000|2021-03-29 15:21:30|1012.4|1011.6|1012.4|1011.8|1012.4|1011.8|1012.4|1011.6|0
1617031310000|2021-03-29 15:21:50|1012.2||1012.4||1012.4||1012.2||0
1617031320000|2021-03-29 15:22:00|1012.2||1012.2||1012.2||1012.2||0
1617031340000|2021-03-29 15:22:20|1012|1011.6|1012|1011.6|1012|1011.6|1012|1011.6|0
1617031350000|2021-03-29 15:22:30|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|0
1617031360000|2021-03-29 15:22:40|1012|1011.6|1012|1011.6|1012|1011.6|1012|1011.6|0
1617031370000|2021-03-29 15:22:50|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|0
1617031380000|2021-03-29 15:23:00||1011.6||1011.6||1011.6||1011.6|0
1617031390000|2021-03-29 15:23:10||1011.8||1011.8||1011.8||1011.8|100
1617031400000|2021-03-29 15:23:20|1012.4|1012|1012.4|1012|1012.4|1012|1012.4|1012|0
1617031410000|2021-03-29 15:23:30|1012.6|1012.2|1012.6|1012|1012.6|1012.2|1012.6|1012|941
1617031420000|2021-03-29 15:23:40|1012.4|1012.2|1012.4|1012|1012.4|1012.2|1012.4|1012|0
1617031430000|2021-03-29 15:23:50|1012.2|1011.8|1012.6|1012|1012.6|1012|1012.2|1011.8|4643
1617031450000|2021-03-29 15:24:10|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|100
1617031460000|2021-03-29 15:24:20|1012.2||1012||1012.2||1012||253
1617031470000|2021-03-29 15:24:30||1011.6||1011.6||1011.6||1011.6|0
1617031480000|2021-03-29 15:24:40|1011.8|1011.4|1011.8|1011.2|1012|1011.4|1011.8|1011.2|1050
1617031500000|2021-03-29 15:25:00|1011.6|1011.4|1011.8|1011.2|1011.8|1011.4|1011.6|1011.2|0
1617031510000|2021-03-29 15:25:10|1012|1011.6|1011.8|1011.2|1012.2|1011.8|1011.8|1011.2|1185
1617031520000|2021-03-29 15:25:20|1012|1011.6|1012|1011.6|1012|1011.6|1012|1011.6|973
1617031530000|2021-03-29 15:25:30|1011.4|1011|1011.2|1010.8|1011.4|1011|1011.2|1010.8|4606
1617031540000|2021-03-29 15:25:40|1011.4|1011|1011.2|1010.8|1011.4|1011|1011.2|1010.8|600
1617031550000|2021-03-29 15:25:50|1011.4|1010.6|1011|1010.6|1011.4|1010.6|1011|1010.6|69
1617031560000|2021-03-29 15:26:00|||||||||275
1617031570000|2021-03-29 15:26:10|||||||||100
1617031580000|2021-03-29 15:26:20|1011.2|1010.8|1011.4|1011|1011.4|1011|1011.2|1010.8|1150
1617031600000|2021-03-29 15:26:40|||||||||222
1617031610000|2021-03-29 15:26:50|1011.2|1010.6|1011|1010.6|1011.4|1010.8|1011|1010.6|3415
1617031620000|2021-03-29 15:27:00|1011.2||1011.2||1011.2||1011.2||468
1617031630000|2021-03-29 15:27:10|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1637
1617031640000|2021-03-29 15:27:20|1011.6|1011.2|1011.8|1011.2|1011.8|1011.2|1011.6|1011.2|272
1617031650000|2021-03-29 15:27:30|1011.6||1011.8||1011.8||1011.6||746
1617031660000|2021-03-29 15:27:40||1011.4||1011.4||1011.4||1011.4|2300
1617031670000|2021-03-29 15:27:50||1011.2||1011.2||1011.4||1011.2|0
1617031680000|2021-03-29 15:28:00|1012|1011.4|1012|1011.2|1012|1011.4|1012|1011.2|1142
1617031690000|2021-03-29 15:28:10|1012.4|1011.8|1012.4|1012|1012.4|1012|1012.2|1011.6|2829
1617031700000|2021-03-29 15:28:20|1012.6|1012.4|1013|1012.6|1013.2|1012.6|1012.6|1012.4|9491
1617031710000|2021-03-29 15:28:30|1012.8|1012.4|1012.6|1012.2|1013|1012.6|1012.6|1012.2|3951
1617031720000|2021-03-29 15:28:40|1012.4|1011.8|1012.6|1011.8|1012.6|1012|1012.4|1011.8|2753
1617031730000|2021-03-29 15:28:50|1012.4|1011.6|1012.4|1011.8|1012.4|1011.8|1012.4|1011.6|0
1617031740000|2021-03-29 15:29:00|1012.6||1012.4||1012.6||1012.4||0
1617031750000|2021-03-29 15:29:10|1012.8|1011.6|1012.8|1012.2|1012.8|1012.2|1012.8|1011.6|288
1617031760000|2021-03-29 15:29:20|1013|1012.4|1013.2|1012.6|1013.2|1012.6|1013|1012.4|1500
1617031770000|2021-03-29 15:29:30||1012.8||1012.8||1012.8||1012.8|1223
1617031780000|2021-03-29 15:29:40|1013.4|1012.4|1013.6|1013|1013.6|1013|1013.4|1012.4|2333
1617031790000|2021-03-29 15:29:50|1013.4|1012.8|1013.4|1012.8|1013.4|1012.8|1013.2|1012.8|1930
1617087610000|2021-03-30 07:00:10|1024.2|1023|1023.8|1022.6|1024.2|1023.2|1022.8|1022|16965
1617087620000|2021-03-30 07:00:20|1024|1022.8|1024.2|1023.2|1024.4|1023.2|1024|1022.8|0
1617087630000|2021-03-30 07:00:30|1024.4|1023.4|1025.2|1023.4|1025.8|1025|1024.2|1023.4|10623
1617087640000|2021-03-30 07:00:40|1025|1025|1025.2|1024|1025.4|1025|1023.4|1022.4|28863
1617087650000|2021-03-30 07:00:50|1025|1023.8|1024.6|1023.2|1025|1023.8|1024.4|1022.6|0
1617087660000|2021-03-30 07:01:00|1024|1023.4|1027.2|1026.2|1027.4|1026.4|1024|1023|16714
1617087670000|2021-03-30 07:01:10|1024|1023.8|1025.6|1024.2|1027.2|1024.4|1024|1023.8|47019
1617087690000|2021-03-30 07:01:30|1025.8|1024.4|1026.6|1025|1026.8|1025|1025.6|1024.4|10577
1617087700000|2021-03-30 07:01:40|1026.4|1026|1026.2|1025.4|1026.4|1026|1026.2|1025|2500
1617087710000|2021-03-30 07:01:50|1026|1025|1025.4|1024.4|1026|1025.6|1025.4|1024.4|6461
1617087720000|2021-03-30 07:02:00|1025.6|1024.6|1028.2|1027.2|1028.6|1028|1025.6|1024.6|21664
1617087730000|2021-03-30 07:02:10|1028.4|1027.4|1028.2|1027.6|1029.8|1028.8|1027.8|1027.4|25976
1617087740000|2021-03-30 07:02:20|1028.4|1027.8|1029.6|1028.6|1030|1029|1028.4|1027.8|15321
1617087750000|2021-03-30 07:02:30|1029.8||1029.8||1029.8||1029.8||0
1617087770000|2021-03-30 07:02:50|1029.6|1029.6|1029|1028.4|1029.8|1029.6|1028.6|1028.4|12854
1617087780000|2021-03-30 07:03:00|1028.8|1028.2|1027.8|1027.2|1029.2|1028.2|1027.8|1027.2|3324
1617087790000|2021-03-30 07:03:10|1027.6|1027|1027.4|1026.6|1027.8|1027|1026.8|1025.8|11649
1617087800000|2021-03-30 07:03:20|1027.8|1026.8|1028|1027.2|1028.2|1027.4|1027.2|1026.6|2884
1617087810000|2021-03-30 07:03:30|1027.8|1027|1027.2|1026.4|1027.8|1027|1027.2|1026.4|894
1617087820000|2021-03-30 07:03:40|1026.2|1026.2|1026.6|1026.2|1027.2|1026.2|1026.2|1026|4000
1617087830000|2021-03-30 07:03:50|1026.8|1026|1029.6|1028.6|1029.6|1028.6|1026.8|1026|1936
1617087840000|2021-03-30 07:04:00|1029.8|1028.8|1028.4|1027.4|1029.8|1028.8|1028.2|1027.4|13265
1617087850000|2021-03-30 07:04:10|1028.2|1027.2|1027.4|1026.6|1028.2|1027.2|1027.4|1026.4|1766
1617087860000|2021-03-30 07:04:20|1027|1026.4|1027.4|1026.4|1027.8|1027|1026.8|1026.2|525
1617087870000|2021-03-30 07:04:30|1027.6|1026.6|1027.8|1026.6|1027.8|1026.6|1027.6|1026.6|821
1617087880000|2021-03-30 07:04:40|1027.6|1026.8|1028|1027|1028|1027|1027.6|1026.8|0
1617087890000|2021-03-30 07:04:50|1027.8|1026.8|1027.6|1026.6|1028|1027|1027.4|1026.4|797
1617087900000|2021-03-30 07:05:00|1027.8|1026.8|1028.2|1027.4|1028.8|1027.8|1027.8|1026.8|2857
1617087910000|2021-03-30 07:05:10|1028.4|1027.2|1028.6|1027.8|1028.6|1027.8|1028.2|1027.2|800
1617087920000|2021-03-30 07:05:20|1028.8|1028|1029.2|1028.6|1029.4|1028.8|1028.8|1028|300
1617087930000|2021-03-30 07:05:30||1028.4||1028.2||1028.4||1028.2|0
1617087940000|2021-03-30 07:05:40|1029.4|1028.4|1028.8|1028.2|1029.4|1029.2|1028.8|1028.2|3284
1617087950000|2021-03-30 07:05:50|1028.6|1028|1028.8|1028.2|1029|1028.4|1028.6|1028|300
1617087960000|2021-03-30 07:06:00|1028.6|1028.4|1029.2|1028.6|1029.8|1029.2|1028.6|1028|12849
1617087970000|2021-03-30 07:06:10|1029|1028.4|1030|1029.4|1030|1029.6|1029|1028.4|2077
1617087980000|2021-03-30 07:06:20|1029.8|1029.6|1029|1028|1029.8|1029.6|1029|1028|1481
1617087990000|2021-03-30 07:06:30|1028.8|1027.8|1028.2|1027.4|1028.8|1027.8|1027.8|1027.4|2133
1617088000000|2021-03-30 07:06:40|1028.4|1027.6|1028.6|1028|1028.8|1028|1028.2|1027.6|4000
1617088010000|2021-03-30 07:06:50|1028|1027.8|1028.6|1028.2|1029|1028.2|1028|1027.8|1322
1617088020000|2021-03-30 07:07:00|1028.4|1028|1029.6|1028.8|1029.6|1028.8|1028.4|1027.8|2785
1617088030000|2021-03-30 07:07:10|1029.8|1029|1030|1029.6|1030|1029.6|1029.8|1029|600
1617088040000|2021-03-30 07:07:20|1029.4|1029.2|1030.2|1029.8|1031|1030.4|1029.4|1029.2|43027
1617088050000|2021-03-30 07:07:30|1030.4|1029.6|1030.8|1030.2|1030.8|1030.2|1030.4|1029.6|314
1617088060000|2021-03-30 07:07:40|1030.6|1029.8|1030.6|1030.2|1030.8|1030.2|1030|1029.6|12400
1617088070000|2021-03-30 07:07:50|1030.8|1030.4|1031.6|1031|1031.6|1031|1030.8|1030.4|8071
1617088080000|2021-03-30 07:08:00|1031.4|1031.2|1031.4|1030.6|1031.6|1031.2|1030.8|1030|4269
1617088090000|2021-03-30 07:08:10|1031.2|1030.4|1030.8|1030.2|1031.2|1030.4|1030.6|1030|500
1617088100000|2021-03-30 07:08:20|1031|1030.4|1031|1030.2|1031.6|1030.6|1031|1030.2|300
1617088110000|2021-03-30 07:08:30|1030.4|1029.2|1029.8|1029.4|1030.4|1029.4|1029.8|1029.2|20550
1617088120000|2021-03-30 07:08:40|1029.6|1029.2|1030|1029.2|1030.2|1029.8|1029.6|1029|959
1617088130000|2021-03-30 07:08:50|1029.8|1029|1030.2|1029.8|1030.2|1029.8|1029|1028.6|4658
1617088140000|2021-03-30 07:09:00|1030.4|1030|1030.6|1030|1030.8|1030.4|1030|1029.2|4980
1617088150000|2021-03-30 07:09:10|1030.8|1030.2|1031.4|1030.8|1032|1031.4|1030.8|1030.2|5562
1617088160000|2021-03-30 07:09:20|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.6|1031|1000
1617088170000|2021-03-30 07:09:30|1032|1031.4|1032.8|1032|1033|1032.2|1032|1031.4|3303
1617088180000|2021-03-30 07:09:40|1032.6|1031.8|1032.4|1031.8|1032.6|1031.8|1032|1031.6|757
1617088190000|2021-03-30 07:09:50|1032.6|1031.6|1032.6|1031.8|1032.8|1032.2|1032|1031.6|3313
1617088200000|2021-03-30 07:10:00|1032.4|1031.6|1032.8|1032.2|1033|1032.4|1032|1031.2|21971
1617088210000|2021-03-30 07:10:10|1032.6|1031.8|1032.4|1031.4|1032.6|1032.2|1031.8|1031.4|2721
1617088220000|2021-03-30 07:10:20|1032.2|1031.2|1031.4|1030.8|1032.2|1031.2|1031.2|1030.8|1137
1617088230000|2021-03-30 07:10:30|1031.2|1031|1032|1031.2|1032|1031.2|1031.2|1030.8|749
1617088240000|2021-03-30 07:10:40|1031.8|1031|1031.4|1030.4|1031.8|1031|1030.8|1030.4|900
1617088250000|2021-03-30 07:10:50|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|0
1617088260000|2021-03-30 07:11:00|1031.2|1031|1031.4|1031|1031.8|1031.2|1031.2|1030.8|13928
1617088270000|2021-03-30 07:11:10|1031.2|1030.8|1030.6|1030|1031.2|1030.8|1030.4|1030|2199
1617088280000|2021-03-30 07:11:20|1030.8|1030.2|1031.8|1031.4|1032|1031.6|1030.8|1030.2|17140
1617088290000|2021-03-30 07:11:30|1032|1031.6|1032|1031.6|1032.6|1032.2|1031.8|1031.2|52692
1617088300000|2021-03-30 07:11:40|1032.2|1031.8|1030.8|1030|1032.2|1031.8|1030.8|1029.8|7735
1617088320000|2021-03-30 07:12:00|1031|1030.2|1032.6|1032|1032.6|1032|1031|1030.2|4143
1617088330000|2021-03-30 07:12:10|1032.4|1031.8|1033|1032.2|1033|1032.2|1032.4|1031.8|0
1617088340000|2021-03-30 07:12:20|1032.8|1032|1032.2|1031.6|1032.8|1032.2|1032|1031.6|1569
1617088350000|2021-03-30 07:12:30|1032|1031.8|1032.8|1032.2|1032.8|1032.2|1032|1031.8|1402
1617088360000|2021-03-30 07:12:40|1032.6|1032.4|1032.8|1032.2|1033|1032.6|1032.4|1031.8|1067
1617088370000|2021-03-30 07:12:50|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1617088380000|2021-03-30 07:13:00|1032.8|1032.2|1032.6|1032|1032.8|1032.4|1032.4|1032|3577
1617088390000|2021-03-30 07:13:10|1032.4|1032.2|1032|1031.4|1032.6|1032.2|1031.6|1031.2|5452
1617088400000|2021-03-30 07:13:20|1032.2|1031.6|1032.4|1031.8|1032.4|1031.8|1032.2|1031.6|0
1617088410000|2021-03-30 07:13:30|1032.2|1031.6|1032.8|1032.2|1032.8|1032.2|1032|1031.6|1202
1617088420000|2021-03-30 07:13:40|1033|1032.4|1032.8|1032.2|1033|1032.6|1032.8|1032.2|2376
1617088430000|2021-03-30 07:13:50|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.6|11467
1617088440000|2021-03-30 07:14:00|1032.2|1031.6|1032.4|1032|1033|1032.6|1032.2|1031.6|52434
1617088450000|2021-03-30 07:14:10|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.4|1165
1617088460000|2021-03-30 07:14:20|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1617088470000|2021-03-30 07:14:30|1032|1031.6|1033|1032.4|1033|1032.4|1032|1031.4|1105
1617088480000|2021-03-30 07:14:40|1032.8|1032.2|1033|1032.2|1033|1032.6|1032.4|1032|3183
1617088490000|2021-03-30 07:14:50|1032.8|1032|1032.8|1032.2|1032.8|1032.6|1032.6|1032|2305
1617088500000|2021-03-30 07:15:00|1032.6|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032|2084
1617088510000|2021-03-30 07:15:10|1032.4|1032|1032.8|1032.2|1033|1032.2|1032.2|1031.6|2958
1617088520000|2021-03-30 07:15:20|1032.6|1032.4|1031.6|1031.2|1033|1032.8|1031.6|1031|10234
1617088530000|2021-03-30 07:15:30|1031.4|1031|1030.4|1030|1031.6|1031.2|1030.4|1030|4907
1617088540000|2021-03-30 07:15:40|1030.6|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|1148
1617088550000|2021-03-30 07:15:50|1030.6|1030.2|1029.8|1029.4|1030.6|1030.2|1029.6|1029.2|5621
1617088560000|2021-03-30 07:16:00|1029.6|1029.2|1029.8|1029.2|1029.8|1029.6|1029.2|1029|2333
1617088570000|2021-03-30 07:16:10|1029.6|1029|1029.6|1029.2|1029.8|1029.2|1029.4|1029|500
1617088580000|2021-03-30 07:16:20|1029.8|1029.4|1030|1029.8|1030.2|1029.8|1029.6|1028.8|33922
1617088590000|2021-03-30 07:16:30|1030.2|1030|1030.6|1030|1030.6|1030|1030.2|1030|144
1617088600000|2021-03-30 07:16:40|1030.4|1030.2|1030.8|1030.2|1031.4|1030.8|1030.4|1030|2849
1617088610000|2021-03-30 07:16:50|1030.6|1030.4|1031|1030.4|1031|1030.4|1030.4|1030|0
1617088620000|2021-03-30 07:17:00|1030.8|1030.6|1031.2|1031|1031.2|1031|1030.6|1030.6|1709
1617088630000|2021-03-30 07:17:10|1031.4|1030.8|1031|1030.6|1031.8|1030.8|1030.8|1030.4|359
1617088640000|2021-03-30 07:17:20|1031.2|1030.4|1032|1031.4|1032|1031.4|1031.2|1030.4|1100
1617088650000|2021-03-30 07:17:30|1031.8|1031.6|1031.4|1031|1032.2|1031.8|1031.2|1031|3149
1617088660000|2021-03-30 07:17:40|1031.8|1031.2|1031.4|1031|1031.8|1031.4|1031.4|1031|159
1617088670000|2021-03-30 07:17:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1617088680000|2021-03-30 07:18:00|1031.8|1031|1030.6|1030.2|1031.8|1031|1030.4|1030|2930
1617088690000|2021-03-30 07:18:10|1030.8|1030.4|1030.6|1030|1031.2|1030.6|1030.6|1030|461
1617088700000|2021-03-30 07:18:20|1030.4|1029.8|1030.2|1029.6|1030.6|1029.8|1030.2|1029.6|16228
1617088710000|2021-03-30 07:18:30|1030.4|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|754
1617088720000|2021-03-30 07:18:40|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|500
1617088730000|2021-03-30 07:18:50|1030.8|1030.4|1030.6|1030|1031|1030.6|1030.2|1030|1386
1617088740000|2021-03-30 07:19:00|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.6|1030.2|0
1617088750000|2021-03-30 07:19:10|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.6|1030.2|195
1617088760000|2021-03-30 07:19:20|1030.6|1030.2|1031.2|1030.8|1031.4|1031|1030.6|1030.2|1376
1617088770000|2021-03-30 07:19:30|1031|1030.6|1031|1030.6|1031.2|1030.6|1031|1030.4|0
1617088780000|2021-03-30 07:19:40|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.6|500
1617088790000|2021-03-30 07:19:50|1031.4|1031.2|1031.8|1031.4|1032|1031.4|1031.4|1031.2|101
1617088800000|2021-03-30 07:20:00|1032|1031.6|1031.8|1031.6|1032|1031.8|1031.8|1031.4|2540
1617088810000|2021-03-30 07:20:10|1032|1031.4|1031.6|1031.2|1032|1031.4|1031.6|1031.2|619
1617088820000|2021-03-30 07:20:20|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1100
1617088830000|2021-03-30 07:20:30|1031.6|1031.2|1030.6|1030.2|1031.6|1031.2|1030.4|1030.2|7561
1617088840000|2021-03-30 07:20:40|1030.8|1030.4|1031|1030.6|1031.4|1031|1030.8|1030.4|900
1617088850000|2021-03-30 07:20:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|1906
1617088860000|2021-03-30 07:21:00|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1030|4465
1617088870000|2021-03-30 07:21:10|1030.6|1030.2|1031.4|1030.8|1031.4|1030.8|1030.6|1030.2|585
1617088880000|2021-03-30 07:21:20|1031.2|1031|1031.2|1030.6|1031.4|1031.2|1030.6|1030.2|1467
1617088890000|2021-03-30 07:21:30|1031|1030.4|1031.4|1030.8|1031.4|1031|1030.8|1030.2|1450
1617088900000|2021-03-30 07:21:40|1031.2|1030.6|1030.8|1030.4|1031.4|1030.6|1030.6|1030.2|861
1617088910000|2021-03-30 07:21:50|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|5000
1617088920000|2021-03-30 07:22:00|1030.6|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|5824
1617088930000|2021-03-30 07:22:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|1263
1617088940000|2021-03-30 07:22:20|1030.8|1030.4|1031.2|1030.8|1031.4|1031|1030.8|1030.4|3500
1617088950000|2021-03-30 07:22:30|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|594
1617088960000|2021-03-30 07:22:40|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|220
1617088970000|2021-03-30 07:22:50||1031.2||1031.2||1031.2||1031.2|0
1617088980000|2021-03-30 07:23:00|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.4|1031|0
1617088990000|2021-03-30 07:23:10||1031.4||1031.4||1031.4||1031.4|0
1617089000000|2021-03-30 07:23:20|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.4|1031.2|0
1617089010000|2021-03-30 07:23:30|1031.6|1031.4|1031.8|1031.4|1032|1031.8|1031.4|1031.2|1170
1617089020000|2021-03-30 07:23:40|1032||1031.8||1032||1031.8||0
1617089030000|2021-03-30 07:23:50|1032||1032||1032||1031.8||0
1617089040000|2021-03-30 07:24:00|1031.8|1031.6|1032.4|1031.8|1032.6|1032.2|1031.8|1031.6|10956
1617089050000|2021-03-30 07:24:10|1032.2||1032.2||1032.4||1032.2||0
1617089060000|2021-03-30 07:24:20|1032|1031.6|1032.6|1032|1032.8|1032|1032|1031.6|735
1617089070000|2021-03-30 07:24:30|1032.4|1031.8|1031.8|1031.4|1032.4|1031.8|1031.8|1031.2|12137
1617089080000|2021-03-30 07:24:40|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|3006
1617089090000|2021-03-30 07:24:50|1032|1031.6|1033|1032.6|1033|1032.6|1032|1031.6|2470
1617089100000|2021-03-30 07:25:00|1032.8|1032.4|1032.8|1032.2|1032.8|1032.6|1032.4|1031.8|2876
1617089110000|2021-03-30 07:25:10|1033|1032.8|1033.2|1032.8|1033.6|1033|1033|1032.8|10084
1617089120000|2021-03-30 07:25:20|1033.4|1033|1032.8|1032.4|1033.8|1033|1032.8|1032.4|9391
1617089130000|2021-03-30 07:25:30|1033|1032.2|1032.4|1032|1033|1032.6|1032.4|1032|2278
1617089140000|2021-03-30 07:25:40|1032.2|1031.8|1031.8|1031.4|1032.2|1032|1031.8|1031.4|3154
1617089150000|2021-03-30 07:25:50|1032|1031.6|1032|1031.4|1032.4|1032.2|1032|1031.4|4857
1617089160000|2021-03-30 07:26:00|1032.2|1031.6|1032|1031.6|1032.4|1032|1032|1031.6|0
1617089170000|2021-03-30 07:26:10|1032.2|1031.4|1031.2|1030.8|1032.2|1031.8|1031|1030.6|28091
1617089180000|2021-03-30 07:26:20|1031.4|1031|1031.8|1031.2|1032|1031.8|1031.4|1030.8|5951
1617089190000|2021-03-30 07:26:30|1031.6|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.2|1682
1617089200000|2021-03-30 07:26:40||1031.4||1031.6||1031.6||1031.4|0
1617089210000|2021-03-30 07:26:50|1031.8|1031.8|1032.4|1032|1032.4|1032.2|1031.8|1031.6|1686
1617089220000|2021-03-30 07:27:00||1031.8||1031.8||1031.8||1031.8|0
1617089230000|2021-03-30 07:27:10|1032.6|1032|1033|1032.4|1033|1032.4|1032.4|1032|1814
1617089240000|2021-03-30 07:27:20|1032.8|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|6836
1617089250000|2021-03-30 07:27:30|1033.2|1032.8|1032.8|1032.6|1033.4|1033|1032.8|1032.6|7903
1617089260000|2021-03-30 07:27:40|1032.6|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.2|1724
1617089270000|2021-03-30 07:27:50|1033.4|1033|1033.6|1033.2|1034.4|1033.8|1033.4|1033|47917
1617089280000|2021-03-30 07:28:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.2|2257
1617089300000|2021-03-30 07:28:20|1034.2|1033.8|1034.4|1033.8|1034.6|1033.8|1034|1033.6|3922
1617089310000|2021-03-30 07:28:30|1034.6|1034|1034.8|1034.2|1035|1034.4|1034|1033.6|16468
1617089320000|2021-03-30 07:28:40|1035|1034.4|1034.6|1034.4|1035.4|1034.8|1034.4|1034.2|10916
1617089330000|2021-03-30 07:28:50|1034.8|1034.2|1034.4|1034|1034.8|1034.2|1034|1033.8|15000
1617089340000|2021-03-30 07:29:00|1034.2|1033.8|1034.4|1034.2|1034.8|1034.2|1034|1033.6|7600
1617089350000|2021-03-30 07:29:10|1034.2|1034|1033.8|1033.4|1034.4|1034|1033.4|1033|39385
1617089360000|2021-03-30 07:29:20|1033.6|1033.2|1033.6|1033.2|1034|1033.8|1033.6|1033|20715
1617089370000|2021-03-30 07:29:30|1033.8|1033|1034|1033.8|1034|1033.8|1033.8|1033|2313
1617089380000|2021-03-30 07:29:40|1033.8|1033.6|1032.2|1032|1033.8|1033.8|1032|1031.6|62873
1617089390000|2021-03-30 07:29:50|1032.4|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|7788
1617089400000|2021-03-30 07:30:00|1032.2|1031.8|1032|1031.6|1032.4|1032|1031.8|1031.4|9617
1617089410000|2021-03-30 07:30:10|1032.2|1031.4|1032.4|1032.2|1032.8|1032.6|1032.2|1031.4|9426
1617089420000|2021-03-30 07:30:20||1032||1031.8||1032||1031.8|1000
1617089430000|2021-03-30 07:30:30|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1031.8|0
1617089440000|2021-03-30 07:30:40|1032.8|1032.2|1032.6|1032.4|1032.8|1032.6|1032.6|1032.2|1521
1617089450000|2021-03-30 07:30:50|1032.4|1032.2|1032.8|1032.2|1032.8|1032.2|1032.4|1032.2|935
1617089460000|2021-03-30 07:31:00|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.4|1032.2|500
1617089470000|2021-03-30 07:31:10|1032.4|1032|1032|1031.8|1032.4|1032|1032|1031.8|4344
1617089480000|2021-03-30 07:31:20|1032.2|1031.6|1031.8|1031.4|1032.4|1032|1031.8|1031.4|1884
1617089490000|2021-03-30 07:31:30|1032|1031.6|1032.4|1032|1032.4|1032|1032|1031.6|1382
1617089500000|2021-03-30 07:31:40||1031.8||1032||1032||1031.6|0
1617089510000|2021-03-30 07:31:50|1032.6|1032.2|1032.6|1032|1032.6|1032.4|1032.6|1032|1750
1617089520000|2021-03-30 07:32:00|1032.8|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|983
1617089530000|2021-03-30 07:32:10|1032.2|1031.8|1032.4|1032.2|1033|1032.4|1032|1031.8|21156
1617089540000|2021-03-30 07:32:20|1032.6|1032|1032.2|1032|1032.6|1032.2|1032.2|1031.8|6522
1617089550000|2021-03-30 07:32:30|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|6915
1617089560000|2021-03-30 07:32:40|1032.2|1031.6|1032.2|1031.6|1032.4|1031.8|1032|1031.6|5247
1617089570000|2021-03-30 07:32:50|1032.4|1032.2|1033|1032.6|1033|1032.6|1032.2|1031.8|1501
1617089580000|2021-03-30 07:33:00|1033.2|1032.4|1033.6|1033.2|1033.8|1033.2|1033|1032.4|10842
1617089590000|2021-03-30 07:33:10|1033.8|1033.4|1034.4|1033.8|1034.4|1033.8|1033.8|1033.4|0
1617089600000|2021-03-30 07:33:20|1034.2|1034|1034.6|1034.2|1034.6|1034.2|1034|1034|266
1617089610000|2021-03-30 07:33:30|1034.8|1034.4|1034.4|1033.8|1034.8|1034.4|1034.2|1033.8|6981
1617089620000|2021-03-30 07:33:40|1034.6|1034|1034.4|1034.2|1034.8|1034.2|1034.4|1034|0
1617089630000|2021-03-30 07:33:50|1034.6|1034.4|1035.2|1034.8|1035.2|1034.8|1034.6|1034.4|977
1617089640000|2021-03-30 07:34:00|1035.4|1035|1035.2|1034.6|1035.4|1035.2|1035.2|1034.6|7190
1617089660000|2021-03-30 07:34:20|1035.4|1034.8|1035.2|1034.8|1035.4|1035|1035|1034.8|25584
1617089680000|2021-03-30 07:34:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|200
1617089690000|2021-03-30 07:34:50||1034.4||1034.6||1034.6||1034.4|0
1617089700000|2021-03-30 07:35:00||1034.4||1034.4||1034.6||1034.4|0
1617089710000|2021-03-30 07:35:10||1034.6||1034.4||1034.6||1034.4|28
1617089720000|2021-03-30 07:35:20|1035.2|1034.6|1035.6|1035.4|1036|1035.4|1035.2|1034.6|10936
1617089730000|2021-03-30 07:35:30|1035.8|1035.6|1036.2|1035.8|1036.6|1036|1035.8|1035.6|7694
1617089740000|2021-03-30 07:35:40||1035.6||1035.8||1035.8||1035.6|0
1617089750000|2021-03-30 07:35:50|1036.4|1035.6|1036.6|1036.2|1036.6|1036.4|1036.4|1035.6|1593
1617089760000|2021-03-30 07:36:00|||||||||300
1617089770000|2021-03-30 07:36:10|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036.2|1035.8|7183
1617089780000|2021-03-30 07:36:20|1036.4||1036.2||1036.4||1036||1664
1617089790000|2021-03-30 07:36:30|1036.4||1036.2||1036.4||1036.2||0
1617089800000|2021-03-30 07:36:40|1036.4|1036|1036.2|1035.8|1036.4|1036|1035.8|1035.6|9842
1617089810000|2021-03-30 07:36:50|1036.4|1036|1037.2|1036.8|1037.4|1036.8|1036.4|1036|6856
1617089820000|2021-03-30 07:37:00|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|1081
1617089830000|2021-03-30 07:37:10|1037.2|1036.4|1036.6|1036.2|1037.2|1036.4|1036.4|1036|3284
1617089840000|2021-03-30 07:37:20||1036.4||1036.4||1036.4||1036.4|0
1617089850000|2021-03-30 07:37:30|1036.8|1036.6|1037.2|1036.8|1037.2|1037|1036.8|1036.4|2500
1617089860000|2021-03-30 07:37:40|1037|1036.4|1036.6|1036|1037|1036.4|1036.4|1036|11633
1617089870000|2021-03-30 07:37:50|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|3
1617089880000|2021-03-30 07:38:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1617089890000|2021-03-30 07:38:10|1036.6|1036.2|1037.2|1036.8|1037.2|1036.8|1036.4|1036.2|5952
1617089900000|2021-03-30 07:38:20|1037.8|1037.2|1037.8|1037.4|1038|1037.8|1037.6|1037.2|9471
1617089910000|2021-03-30 07:38:30|1037.6|1037.2|1036.8|1036.4|1037.6|1037.2|1036.8|1036.4|18575
1617089920000|2021-03-30 07:38:40||1036.6||1036.6||1036.6||1036.6|167
1617089930000|2021-03-30 07:38:50|1037|1036.4|1037|1036.6|1037|1036.6|1037|1036.4|1031
1617089940000|2021-03-30 07:39:00|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1036|1741
1617089950000|2021-03-30 07:39:10|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036|2172
1617089960000|2021-03-30 07:39:20|1036.8|1036.4|1037.6|1037|1037.6|1037|1036.8|1036.4|2527
1617089970000|2021-03-30 07:39:30|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|2647
1617089980000|2021-03-30 07:39:40|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1617089990000|2021-03-30 07:39:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|741
1617090010000|2021-03-30 07:40:10|1038.2|1037.8|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|6860
1617090020000|2021-03-30 07:40:20|1038.4|1038.4|1038.6|1038.2|1038.6|1038.4|1038.2|1038|2471
1617090030000|2021-03-30 07:40:30|1038.8|1038.4|1038.6|1038.4|1038.8|1038.6|1038.4|1038.4|1772
1617090040000|2021-03-30 07:40:40|1038.8|1038.2|1038.6|1038.2|1038.8|1038.6|1038.6|1038|500
1617090050000|2021-03-30 07:40:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1617090060000|2021-03-30 07:41:00|1038.4|1038.2|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|2623
1617090070000|2021-03-30 07:41:10|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1617090080000|2021-03-30 07:41:20|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.4|0
1617090090000|2021-03-30 07:41:30|1038.4|1038|1038.2|1038|1038.6|1038.2|1038|1038|1203
1617090100000|2021-03-30 07:41:40|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|0
1617090110000|2021-03-30 07:41:50|1038.6|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|0
1617090120000|2021-03-30 07:42:00|1038.6|1038.2|1038.4|1038|1038.6|1038.4|1037.8|1037.6|7381
1617090130000|2021-03-30 07:42:10|1038.2|1037.8|1037.8|1037.4|1038.4|1038|1037.6|1037.2|10860
1617090140000|2021-03-30 07:42:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1617090150000|2021-03-30 07:42:30|1037|1037|1037.2|1036.6|1037.4|1037|1036.8|1036.4|700
1617090160000|2021-03-30 07:42:40|1036.8|1036.8|1036.8|1036.4|1037|1036.8|1036.6|1036.2|2249
1617090170000|2021-03-30 07:42:50|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|0
1617090180000|2021-03-30 07:43:00|1037.4|1037|1036.8|1036.4|1037.6|1037.2|1036.8|1036.2|3803
1617090190000|2021-03-30 07:43:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|500
1617090200000|2021-03-30 07:43:20|1037|1036.6|1037.2|1036.6|1037.2|1036.6|1036.8|1036.4|0
1617090210000|2021-03-30 07:43:30|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1617090220000|2021-03-30 07:43:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1617090230000|2021-03-30 07:43:50|1037.4||1037.4||1037.4||1037.2||0
1617090240000|2021-03-30 07:44:00|1037.6|1037|1037.6|1037.2|1037.8|1037.4|1037.2|1037|1479
1617090250000|2021-03-30 07:44:10|1037.4|1037|1038|1037.6|1038.4|1038.2|1037.4|1037|21579
1617090270000|2021-03-30 07:44:30|1038.2|1037.8|1038|1037.6|1038.4|1038|1038|1037.6|2223
1617090290000|2021-03-30 07:44:50|1038.2|1037.8|1037.8|1037.4|1038.2|1037.8|1037.8|1037.2|11000
1617090300000|2021-03-30 07:45:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|662
1617090310000|2021-03-30 07:45:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.2|2292
1617090320000|2021-03-30 07:45:20|1038|1037.2|1038.2|1037.8|1038.2|1037.8|1037.8|1037.2|0
1617090330000|2021-03-30 07:45:30|1037.6|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|15522
1617090340000|2021-03-30 07:45:40|1037.6|1037.2|1036.8|1036.2|1037.6|1037.2|1036.6|1036.2|5000
1617090350000|2021-03-30 07:45:50|1036.6|1036|1036.6|1036|1036.8|1036.4|1036.2|1036|2629
1617090360000|2021-03-30 07:46:00|1036.4|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036|39
1617090370000|2021-03-30 07:46:10|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1617090380000|2021-03-30 07:46:20|1036.8|1036.2|1037.2|1036.6|1037.2|1036.8|1036.6|1036.2|693
1617090390000|2021-03-30 07:46:30|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.6|0
1617090400000|2021-03-30 07:46:40|1037.4|1036.6|1036.8|1036.4|1037.4|1036.8|1036.6|1036.4|3478
1617090410000|2021-03-30 07:46:50|1037|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|0
1617090420000|2021-03-30 07:47:00|1037.2|1036.8|1037|1036.6|1037.4|1037|1037|1036.6|2400
1617090430000|2021-03-30 07:47:10|1037.2|1036.8|1037.8|1037.2|1037.8|1037.2|1037.2|1036.8|455
1617090440000|2021-03-30 07:47:20|1037.6|1037|1037.2|1036.6|1037.6|1037|1037|1036.6|2352
1617090450000|2021-03-30 07:47:30|1037.4|1036.8|1037.4|1036.8|1037.4|1037|1037.4|1036.8|0
1617090460000|2021-03-30 07:47:40|1037.6|1037|1037.4|1037|1037.6|1037|1037.4|1037|0
1617090470000|2021-03-30 07:47:50|1037.6|1037.2|1037.4|1037|1037.8|1037.2|1037.4|1037|2000
1617090480000|2021-03-30 07:48:00|1037.6|1037.2|1037.2|1036.8|1037.8|1037.6|1037.2|1036.6|6274
1617090490000|2021-03-30 07:48:10|1037.4|1037|1037.2|1036.8|1037.4|1037.2|1037|1036.8|2322
1617090500000|2021-03-30 07:48:20|1037.4|1037|1037|1036.4|1037.4|1037|1037|1036.4|456
1617090510000|2021-03-30 07:48:30|1036.8|1036.6|1036.4|1036|1036.8|1036.6|1036.2|1035.8|2072
1617090520000|2021-03-30 07:48:40|1036.6|1036.2|1036.2|1035.8|1036.6|1036.2|1036.2|1035.8|147
1617090530000|2021-03-30 07:48:50|1036|1035.6|1036.6|1036.2|1036.6|1036.2|1036|1035.6|2894
1617090540000|2021-03-30 07:49:00|1036.8|1036.4|1037.2|1036.8|1037.2|1036.8|1036.8|1036.2|2892
1617090550000|2021-03-30 07:49:10|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|825
1617090560000|2021-03-30 07:49:20|1036.8|1036.2|1036.6|1036.2|1037|1036.6|1036.6|1036.2|12240
1617090570000|2021-03-30 07:49:30|1036.8|1036|1036.4|1036|1036.8|1036.2|1036.4|1036|5500
1617090580000|2021-03-30 07:49:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617090590000|2021-03-30 07:49:50|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.6|50
1617090600000|2021-03-30 07:50:00|1036.4|1036|1036.6|1036.2|1037.2|1036.8|1036.4|1036|2389
1617090610000|2021-03-30 07:50:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|110
1617090620000|2021-03-30 07:50:20|1036.4|1036|1036.4|1035.6|1036.4|1036|1035.8|1035.6|1526
1617090630000|2021-03-30 07:50:30|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.6|835
1617090640000|2021-03-30 07:50:40|1036|1035.6|1036.2|1035.8|1036.4|1035.8|1036|1035.6|500
1617090650000|2021-03-30 07:50:50|1036.4|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|2121
1617090660000|2021-03-30 07:51:00|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|0
1617090670000|2021-03-30 07:51:10|1037|1036.4|1037.4|1036.8|1037.6|1037.2|1037|1036.4|1882
1617090680000|2021-03-30 07:51:20|1037.2|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|1459
1617090690000|2021-03-30 07:51:30|1037.6|1037.2|1037.4|1036.8|1037.6|1037.2|1037.4|1036.8|500
1617090700000|2021-03-30 07:51:40||1037||1037||1037||1037|0
1617090710000|2021-03-30 07:51:50|1037.6||1037.4||1037.6||1037.4||300
1617090720000|2021-03-30 07:52:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1617090730000|2021-03-30 07:52:10|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|4
1617090740000|2021-03-30 07:52:20||1037.4||1037.6||1037.6||1037.4|0
1617090750000|2021-03-30 07:52:30|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037|442
1617090760000|2021-03-30 07:52:40|1038|1037.4|1037.8|1037.2|1038|1037.4|1037.8|1037.2|350
1617090770000|2021-03-30 07:52:50|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.4|1037.4|100
1617090780000|2021-03-30 07:53:00|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.6|0
1617090790000|2021-03-30 07:53:10|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|2287
1617090800000|2021-03-30 07:53:20|1038.4|1038.2|1039|1038.6|1039|1038.8|1038.4|1038.2|2083
1617090810000|2021-03-30 07:53:30|1039.2|1038.8|1039|1038.4|1039.4|1039|1038.6|1038.2|6033
1617090820000|2021-03-30 07:53:40||1038.6||1038.6||1038.6||1038.6|0
1617090850000|2021-03-30 07:54:10|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|754
1617090860000|2021-03-30 07:54:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|1738
1617090870000|2021-03-30 07:54:30|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|3401
1617090880000|2021-03-30 07:54:40|1038.2|1037.6|1038.2|1037.8|1038.4|1038|1038|1037.6|5000
1617090890000|2021-03-30 07:54:50||1038||1037.8||1038||1037.8|1000
1617090900000|2021-03-30 07:55:00|1038|1037.6|1038.2|1037.6|1038.2|1037.6|1038|1037.6|0
1617090910000|2021-03-30 07:55:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1037.8|1037.8|312
1617090920000|2021-03-30 07:55:20|1038.4|1038|1039|1038.8|1039|1038.8|1038.4|1038|1578
1617090930000|2021-03-30 07:55:30|1039.2|1039|1039.6|1039|1039.6|1039.2|1039.2|1039|992
1617090940000|2021-03-30 07:55:40|1039.4|1038.4|1039|1038.6|1039.6|1038.8|1039|1038.4|15030
1617090950000|2021-03-30 07:55:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|565
1617090960000|2021-03-30 07:56:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|600
1617090970000|2021-03-30 07:56:10|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.2|13
1617090980000|2021-03-30 07:56:20|1039|1038.2|1038.8|1038.2|1039|1038.2|1038.6|1038.2|183
1617090990000|2021-03-30 07:56:30|1038.6||1038.6||1038.8||1038.6||0
1617091000000|2021-03-30 07:56:40|1038.4||1038.8||1039||1038.4||321
1617091010000|2021-03-30 07:56:50|1038.6|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|1232
1617091020000|2021-03-30 07:57:00|1038.4|1038|1038.2|1037.8|1038.4|1038|1038|1037.6|729
1617091030000|2021-03-30 07:57:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1617091040000|2021-03-30 07:57:20||1037.8||1037.8||1037.8||1037.8|0
1617091050000|2021-03-30 07:57:30|1038.2|1038|1038|1037.6|1038.2|1038|1037.8|1037.6|2
1617091060000|2021-03-30 07:57:40|1038.2|1037.4|1037.8|1037.4|1038.4|1037.4|1037.8|1037.4|514
1617091070000|2021-03-30 07:57:50|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1617091080000|2021-03-30 07:58:00|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.2|0
1617091090000|2021-03-30 07:58:10|1038.2|1037.4|1038.4|1038|1038.4|1038|1038|1037.4|1929
1617091100000|2021-03-30 07:58:20|1038.2|1037.8|1037.2|1036.8|1038.2|1038|1037|1036.8|25525
1617091110000|2021-03-30 07:58:30|1037.4|1036.6|1037.4|1037|1037.4|1037.2|1037.2|1036.6|1000
1617091120000|2021-03-30 07:58:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|6321
1617091130000|2021-03-30 07:58:50|1038|1037.6|1037.8|1037.2|1038|1037.6|1037.8|1037.2|0
1617091140000|2021-03-30 07:59:00|1037.6|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|3911
1617091150000|2021-03-30 07:59:10|1037.6|1037.2|1038|1037.4|1038|1037.6|1037.6|1037.2|185
1617091180000|2021-03-30 07:59:40|1037.8|1037.6|1038|1037.8|1038.4|1037.8|1037.8|1037.6|0
1617091190000|2021-03-30 07:59:50||1037.6||1037.6||1037.8||1037.4|375
1617091200000|2021-03-30 08:00:00|1037.6|1037.4|1037.6|1037.4|1038|1037.8|1037.6|1037.2|17323
1617091210000|2021-03-30 08:00:10|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|502
1617091220000|2021-03-30 08:00:20|1037|1037.4|1037.4|1037|1037.6|1037.4|1037|1036.8|10241
1617091230000|2021-03-30 08:00:30|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.8|0
1617091240000|2021-03-30 08:00:40|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1036.8|1036.6|45735
1617091250000|2021-03-30 08:00:50|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|0
1617091260000|2021-03-30 08:01:00|1037.4|1037.2|1037.6|1037.2|1038|1037.4|1037.4|1037.2|958
1617091270000|2021-03-30 08:01:10|1037.8|1037.6|1037.8|1037.4|1038|1037.8|1037.6|1037.4|7288
1617091280000|2021-03-30 08:01:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1617091290000|2021-03-30 08:01:30|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|2036
1617091300000|2021-03-30 08:01:40|1038|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|0
1617091310000|2021-03-30 08:01:50|1038.2|1037.6|1038.6|1038|1038.8|1038.2|1038.2|1037.6|540
1617091320000|2021-03-30 08:02:00|1038.8|1038.2|1038.8|1038.4|1039|1038.4|1038.8|1038.2|0
1617091330000|2021-03-30 08:02:10|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|620
1617091340000|2021-03-30 08:02:20|1038.8|1038.4|1038.6|1038.4|1039|1038.4|1038.6|1038.4|1188
1617091350000|2021-03-30 08:02:30|1038.8|1038.2|1039|1038.4|1039|1038.6|1038.6|1038.2|241
1617091360000|2021-03-30 08:02:40|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|1000
1617091370000|2021-03-30 08:02:50|1039|1038.6|1039.6|1039|1039.6|1039.2|1039|1038.6|2000
1617091380000|2021-03-30 08:03:00|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|1310
1617091390000|2021-03-30 08:03:10|1039.2|1038.8|1039|1038.4|1039.2|1038.8|1039|1038.4|1800
1617091400000|2021-03-30 08:03:20|1038.8|1037.8|1039|1038.6|1039|1038.6|1038.4|1037.8|15409
1617091410000|2021-03-30 08:03:30||1038.8||1038.8||1038.8||1038.8|400
1617091420000|2021-03-30 08:03:40|1039.2|1039|1039|1038.8|1039.4|1039|1039|1038.8|693
1617091430000|2021-03-30 08:03:50|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|1860
1617091440000|2021-03-30 08:04:00||1038.6||1038.6||1038.8||1038.6|0
1617091450000|2021-03-30 08:04:10|1039|1038.8|1038.8|1038.6|1039|1038.8|1038.8|1038.6|0
1617091460000|2021-03-30 08:04:20|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1617091470000|2021-03-30 08:04:30|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|40
1617091480000|2021-03-30 08:04:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|1513
1617091520000|2021-03-30 08:05:20|1039|1038.8|1039.4|1039|1039.4|1039.2|1039|1038.8|5995
1617091530000|2021-03-30 08:05:30|1039.2|1038.8|1038.6|1038.2|1039.2|1038.8|1038.6|1038.2|1910
1617091540000|2021-03-30 08:05:40|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.6|1038.2|12517
1617091550000|2021-03-30 08:05:50||1038.8||1038.6||1038.8||1038.6|794
1617091560000|2021-03-30 08:06:00|1039.2|1038.8|1038.6|1038.2|1039.2|1038.8|1038.4|1038.2|9624
1617091570000|2021-03-30 08:06:10|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|21067
1617091580000|2021-03-30 08:06:20||1038.6||1038.6||1038.8||1038.6|0
1617091600000|2021-03-30 08:06:40|1039|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|0
1617091610000|2021-03-30 08:06:50|1038.8|1038.6|1037.8|1037.4|1038.8|1038.6|1037.8|1037.2|4018
1617091620000|2021-03-30 08:07:00|1038|1037.6|1038.4|1038|1038.4|1038.2|1037.8|1037.6|821
1617091630000|2021-03-30 08:07:10|1038.6|1038.2|1039|1038.6|1039|1038.8|1038.6|1038.2|134
1617091640000|2021-03-30 08:07:20|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|3104
1617091650000|2021-03-30 08:07:30|1039.4|1039|1039.4|1039.2|1039.6|1039.2|1039.4|1039|1372
1617091660000|2021-03-30 08:07:40|1039.6|1039|1039|1038.6|1039.6|1039|1039|1038.6|3155
1617091670000|2021-03-30 08:07:50||1038.8||1038.8||1038.8||1038.8|0
1617091690000|2021-03-30 08:08:10|1038.8|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|747
1617091700000|2021-03-30 08:08:20|1038.6|1038.4|1038.4|1038|1038.6|1038.4|1038.4|1038|2000
1617091710000|2021-03-30 08:08:30|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1617091720000|2021-03-30 08:08:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617091730000|2021-03-30 08:08:50|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1037.8|1037.4|0
1617091740000|2021-03-30 08:09:00|1038|1037.8|1038.2|1037.8|1038.2|1038|1037.8|1037.6|5000
1617091750000|2021-03-30 08:09:10|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.4|1038|350
1617091760000|2021-03-30 08:09:20|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|1374
1617091770000|2021-03-30 08:09:30|1038|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.6|7500
1617091780000|2021-03-30 08:09:40|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|0
1617091800000|2021-03-30 08:10:00|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.8|1037.4|821
1617091810000|2021-03-30 08:10:10||1037.6||1037.6||1037.6||1037.6|90
1617091820000|2021-03-30 08:10:20||1037.4||1037.4||1037.6||1037.4|0
1617091830000|2021-03-30 08:10:30||1037.6||1037.6||1037.8||1037.6|0
1617091840000|2021-03-30 08:10:40|1037.8||1037.8||1037.8||1037.8||0
1617091850000|2021-03-30 08:10:50|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1617091860000|2021-03-30 08:11:00|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|4000
1617091880000|2021-03-30 08:11:20|1037.8|1037.4|1037.6|1037.2|1038|1037.4|1037.6|1037.2|1602
1617091890000|2021-03-30 08:11:30||1037||1037||1037||1037|0
1617091900000|2021-03-30 08:11:40||1037.2||1037||1037.2||1037|0
1617091910000|2021-03-30 08:11:50|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|1100
1617091920000|2021-03-30 08:12:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|2409
1617091940000|2021-03-30 08:12:20|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037.2|5453
1617091950000|2021-03-30 08:12:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|500
1617091960000|2021-03-30 08:12:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|602
1617091970000|2021-03-30 08:12:50|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|1893
1617091980000|2021-03-30 08:13:00|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|500
1617091990000|2021-03-30 08:13:10|1037.2|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|913
1617092000000|2021-03-30 08:13:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|46
1617092010000|2021-03-30 08:13:30|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|0
1617092020000|2021-03-30 08:13:40|1037||1036.8||1037||1036.8||1325
1617092030000|2021-03-30 08:13:50|1036.6|1036.4|1036|1035.6|1036.6|1036.4|1036|1035.4|12718
1617092040000|2021-03-30 08:14:00|1035.8|1035.8|1036.2|1035.6|1036.2|1035.8|1035.6|1035.2|580
1617092050000|2021-03-30 08:14:10|1036|1035.8|1036.2|1035.8|1036.4|1035.8|1036|1035.6|1927
1617092060000|2021-03-30 08:14:20|1036.4||1036.4||1036.4||1036.4||0
1617092070000|2021-03-30 08:14:30|1036.2||1036||1036.4||1036||1000
1617092080000|2021-03-30 08:14:40|1036.2|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|100
1617092100000|2021-03-30 08:15:00|1036.2|1035.6|1035.6|1035.2|1036.2|1035.6|1035.6|1035.2|498
1617092110000|2021-03-30 08:15:10|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|20
1617092120000|2021-03-30 08:15:20|1035.6||1035.6||1035.6||1035.6||0
1617092140000|2021-03-30 08:15:40|1035.4||1035.4||1035.4||1035.4||0
1617092150000|2021-03-30 08:15:50|1035|1034.8|1035|1034.6|1035.4|1035|1034.8|1034.2|40204
1617092170000|2021-03-30 08:16:10|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1035|1034.6|2318
1617092180000|2021-03-30 08:16:20|1035.2|1034.6|1035.4|1034.8|1035.4|1034.8|1035|1034.6|2046
1617092190000|2021-03-30 08:16:30|1035.2|1034.6|1034|1033.6|1035.4|1034.6|1034|1033.6|21220
1617092200000|2021-03-30 08:16:40|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|1370
1617092210000|2021-03-30 08:16:50|1034.4|1034|1034.8|1034|1034.8|1034|1034.4|1034|517
1617092220000|2021-03-30 08:17:00|1034.6|1034.2|1035|1034.6|1035.2|1034.8|1034.6|1034.2|484
1617092230000|2021-03-30 08:17:10|1035.2|1034.8|1035.2|1035|1035.4|1035|1035|1034.8|1556
1617092240000|2021-03-30 08:17:20|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|1222
1617092250000|2021-03-30 08:17:30|1035|1034.6|1034.4|1034|1035.2|1034.8|1034|1033.8|33792
1617092260000|2021-03-30 08:17:40|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.4|1034|2128
1617092270000|2021-03-30 08:17:50|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|0
1617092290000|2021-03-30 08:18:10|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|1929
1617092300000|2021-03-30 08:18:20|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|0
1617092310000|2021-03-30 08:18:30|1035||1035.2||1035.2||1034.8||0
1617092320000|2021-03-30 08:18:40|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|3500
1617092330000|2021-03-30 08:18:50|1035.4||1035.4||1035.4||1035.4||0
1617092340000|2021-03-30 08:19:00|1034.8|1035|1035.2|1034.6|1035.4|1035|1034.8|1034.6|12855
1617092350000|2021-03-30 08:19:10|1035|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|1851
1617092360000|2021-03-30 08:19:20|1035|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.4|500
1617092370000|2021-03-30 08:19:30|1035.6|1035.2|1036|1035.4|1036|1035.6|1035.6|1035.2|3895
1617092400000|2021-03-30 08:20:00|1035.8||1035.8||1035.8||1035.8||500
1617092410000|2021-03-30 08:20:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1034.8|973
1617092420000|2021-03-30 08:20:20|1035.6||1035.4||1035.6||1035.4||0
1617092430000|2021-03-30 08:20:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|500
1617092460000|2021-03-30 08:21:00|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.2|1034.8|7349
1617092470000|2021-03-30 08:21:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|800
1617092480000|2021-03-30 08:21:20|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|0
1617092490000|2021-03-30 08:21:30|1034.8||1034.8||1034.8||1034.8||0
1617092500000|2021-03-30 08:21:40|1034.6||1034.6||1034.6||1034.4||4
1617092510000|2021-03-30 08:21:50|1034.8|1034.4|1034.6|1034.2|1034.8|1034.6|1034.4|1034.2|4292
1617092520000|2021-03-30 08:22:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|500
1617092540000|2021-03-30 08:22:20|1034.6||1034.6||1034.6||1034.6||900
1617092550000|2021-03-30 08:22:30|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|1842
1617092560000|2021-03-30 08:22:40|1035||1035||1035||1035||0
1617092580000|2021-03-30 08:23:00|1034.8||1034.8||1034.8||1034.8||0
1617092590000|2021-03-30 08:23:10|1035||1035||1035||1035||0
1617092600000|2021-03-30 08:23:20|1034.8||1035||1035||1034.8||0
1617092610000|2021-03-30 08:23:30|1034.8||1034.8||1034.8||1034.8||0
1617092620000|2021-03-30 08:23:40|1035||1035||1035||1035||0
1617092630000|2021-03-30 08:23:50||1034.6||1034.6||1034.8||1034.6|721
1617092640000|2021-03-30 08:24:00||1034.8||1034.8||1034.8||1034.8|300
1617092660000|2021-03-30 08:24:20|1035.2|1035|1035.2|1034.8|1035.8|1035.4|1035|1034.6|13884
1617092670000|2021-03-30 08:24:30|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|4193
1617092680000|2021-03-30 08:24:40|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.4|150
1617092690000|2021-03-30 08:24:50||1035.6||1035.6||1035.6||1035.6|2
1617092700000|2021-03-30 08:25:00||1035.8||1035.6||1035.8||1035.6|250
1617092720000|2021-03-30 08:25:20|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035|24485
1617092730000|2021-03-30 08:25:30|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|1404
1617092740000|2021-03-30 08:25:40|1036|1035.6|1035.8|1035.4|1036|1035.8|1035.6|1035.4|6086
1617092760000|2021-03-30 08:26:00|1036||1035.8||1036||1035.8||0
1617092770000|2021-03-30 08:26:10|1035.6|1035.2|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|1814
1617092790000|2021-03-30 08:26:30|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|330
1617092800000|2021-03-30 08:26:40|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|0
1617092820000|2021-03-30 08:27:00|1035.4|1034.8|1035.2|1034.6|1035.4|1035|1034.8|1034.6|4926
1617092830000|2021-03-30 08:27:10|1035|1034.8|1035.4|1035.2|1035.4|1035.2|1035|1034.8|0
1617092840000|2021-03-30 08:27:20|1034.8|1035|1035.2|1035|1035.4|1035|1034.8|1034.6|16605
1617092850000|2021-03-30 08:27:30|1035.4|1034.8|1035.4|1035|1035.6|1035.4|1035.4|1034.8|9788
1617092860000|2021-03-30 08:27:40|1035.2|1035.2|1034.8|1034.6|1035.4|1035.2|1034.8|1034.6|2569
1617092870000|2021-03-30 08:27:50|1035|1035|1035.2|1034.8|1035.2|1035|1034.8|1034.8|1009
1617092880000|2021-03-30 08:28:00|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1640
1617092890000|2021-03-30 08:28:10|1035||1035||1035||1035||0
1617092900000|2021-03-30 08:28:20|1035.2|1035|1035|1034.8|1035.4|1035.2|1035|1034.8|2093
1617092910000|2021-03-30 08:28:30|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|1172
1617092920000|2021-03-30 08:28:40||1034.8||1035||1035||1034.8|0
1617092940000|2021-03-30 08:29:00|1035.6|1035.2|1036|1035.8|1036|1035.8|1035.6|1035.2|2441
1617092950000|2021-03-30 08:29:10|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|10135
1617092970000|2021-03-30 08:29:30|1036|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|3178
1617092980000|2021-03-30 08:29:40|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|2614
1617092990000|2021-03-30 08:29:50|1035|1034.8|1035.6|1035.2|1035.6|1035.2|1035|1034.8|7775
1617093000000|2021-03-30 08:30:00|1035.4|1035|1035|1034.6|1035.4|1035|1035|1034.6|2848
1617093010000|2021-03-30 08:30:10|||||||||200
1617093020000|2021-03-30 08:30:20|1035.2||1035||1035.2||1035||0
1617093030000|2021-03-30 08:30:30|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|1037
1617093050000|2021-03-30 08:30:50|1035|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|624
1617093060000|2021-03-30 08:31:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|669
1617093080000|2021-03-30 08:31:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|844
1617093090000|2021-03-30 08:31:30|1035||1035||1035||1034.8||0
1617093100000|2021-03-30 08:31:40|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|96
1617093110000|2021-03-30 08:31:50|1035||1035||1035||1035||0
1617093140000|2021-03-30 08:32:20|1034.8|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|1046
1617093150000|2021-03-30 08:32:30|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|6570
1617093160000|2021-03-30 08:32:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617093170000|2021-03-30 08:32:50|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.8|3853
1617093180000|2021-03-30 08:33:00|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|1917
1617093200000|2021-03-30 08:33:20|1034.2||1033.8||1034.2||1033.8||72
1617093210000|2021-03-30 08:33:30|1034|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|0
1617093220000|2021-03-30 08:33:40|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|1846
1617093230000|2021-03-30 08:33:50|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|4237
1617093240000|2021-03-30 08:34:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.4|5291
1617093250000|2021-03-30 08:34:10|1033.4|1032.8|1033.4|1032.8|1033.4|1033|1033|1032.6|10880
1617093260000|2021-03-30 08:34:20|1033.2||1033.4||1033.4||1033.2||0
1617093290000|2021-03-30 08:34:50|1033.2||1033||1033.2||1033||200
1617093300000|2021-03-30 08:35:00|1033.2|1033|1033.4|1032.8|1033.4|1033|1033|1032.8|500
1617093310000|2021-03-30 08:35:10|1033|1033|1033.6|1033.2|1033.8|1033.2|1033|1033|418
1617093320000|2021-03-30 08:35:20|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|55
1617093340000|2021-03-30 08:35:40|1033.6|1033|1032.8|1032.4|1033.6|1033|1032.8|1032.4|3030
1617093350000|2021-03-30 08:35:50|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617093360000|2021-03-30 08:36:00|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|354
1617093370000|2021-03-30 08:36:10|1033.2|1033|1033|1032.6|1033.2|1033|1033|1032.6|191
1617093380000|2021-03-30 08:36:20|1032.8|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|640
1617093390000|2021-03-30 08:36:30|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.6|1032.2|500
1617093400000|2021-03-30 08:36:40|1032.8||1033||1033||1032.8||0
1617093410000|2021-03-30 08:36:50|1032.8||1033||1033||1032.8||0
1617093420000|2021-03-30 08:37:00|1032.8||1033||1033||1032.8||0
1617093430000|2021-03-30 08:37:10|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|0
1617093450000|2021-03-30 08:37:30|1032.8|1032.4|1032.8|1032.2|1032.8|1032.6|1032.6|1032.2|520
1617093460000|2021-03-30 08:37:40||1032.4||1032.4||1032.4||1032.2|0
1617093480000|2021-03-30 08:38:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|2384
1617093500000|2021-03-30 08:38:20|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|1977
1617093510000|2021-03-30 08:38:30|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032.6|1032|0
1617093520000|2021-03-30 08:38:40||1032.2||1032.2||1032.2||1032.2|0
1617093530000|2021-03-30 08:38:50|1032.4|1032|1032.6|1032|1032.6|1032.2|1032|1031.6|7636
1617093540000|2021-03-30 08:39:00|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1617093550000|2021-03-30 08:39:10|1032.6|1031.8|1032|1031.8|1032.6|1031.8|1032|1031.8|1145
1617093570000|2021-03-30 08:39:30|1032.2|1031.6|1031.8|1031.4|1032.2|1032|1031.8|1031.4|41134
1617093580000|2021-03-30 08:39:40|1031.6|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|940
1617093590000|2021-03-30 08:39:50|1031.4||1031.6||1031.6||1031.4||588
1617093600000|2021-03-30 08:40:00|1031.4||1031.6||1031.6||1031.4||1438
1617093610000|2021-03-30 08:40:10|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|2301
1617093620000|2021-03-30 08:40:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1617093630000|2021-03-30 08:40:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|8530
1617093640000|2021-03-30 08:40:40|1031.4|1031.4|1032.4|1031.8|1032.4|1032|1031.4|1031.4|503
1617093650000|2021-03-30 08:40:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1617093660000|2021-03-30 08:41:00|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1617093670000|2021-03-30 08:41:10|1032.6|1032|1032.6|1032.2|1033|1032.4|1032.6|1032|3078
1617093680000|2021-03-30 08:41:20|1032.4||1032.6||1032.6||1032.4||0
1617093700000|2021-03-30 08:41:40|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|4112
1617093710000|2021-03-30 08:41:50|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1032|0
1617093720000|2021-03-30 08:42:00|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.8|1032.4|4000
1617093740000|2021-03-30 08:42:20|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1483
1617093750000|2021-03-30 08:42:30|1032.2||1032.4||1032.4||1032.2||1341
1617093760000|2021-03-30 08:42:40|1032.2||1032.2||1032.4||1032.2||0
1617093770000|2021-03-30 08:42:50|1032|1031.8|1031.8|1031.2|1032.2|1031.8|1031.6|1031.2|8640
1617093780000|2021-03-30 08:43:00|1031.6||1031.6||1031.6||1031.6||0
1617093790000|2021-03-30 08:43:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|135
1617093800000|2021-03-30 08:43:20|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|4165
1617093810000|2021-03-30 08:43:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|1107
1617093830000|2021-03-30 08:43:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|987
1617093840000|2021-03-30 08:44:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|156
1617093870000|2021-03-30 08:44:30||1031||1030.8||1031||1030.8|2000
1617093900000|2021-03-30 08:45:00|1031|1030.6|1031.2|1030.6|1031.2|1031|1030.8|1030.6|15510
1617093910000|2021-03-30 08:45:10|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1617093920000|2021-03-30 08:45:20|1031|1031|1031|1030.6|1031.2|1031|1031|1030.6|0
1617093930000|2021-03-30 08:45:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|0
1617093940000|2021-03-30 08:45:40||1030.6||1030.6||1030.6||1030.6|0
1617093950000|2021-03-30 08:45:50|1031|1031|1031.2|1031|1031.2|1031|1031|1031|1875
1617093960000|2021-03-30 08:46:00|1031.4|1030.8|1031.4|1030.8|1031.4|1031.2|1031.4|1030.8|4566
1617093970000|2021-03-30 08:46:10|1031.2|1031|1031.6|1031|1031.6|1031.2|1031.2|1031|0
1617093980000|2021-03-30 08:46:20|1031.4||1031.4||1031.6||1031.4||0
1617093990000|2021-03-30 08:46:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1617094000000|2021-03-30 08:46:40|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|1979
1617094010000|2021-03-30 08:46:50||1031.4||1031.2||1031.4||1031.2|0
1617094020000|2021-03-30 08:47:00|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|3902
1617094030000|2021-03-30 08:47:10|1031.2|1030.8|1031.8|1031.2|1031.8|1031.2|1031.2|1030.8|926
1617094040000|2021-03-30 08:47:20|1031.6||1031.8||1031.8||1031.6||0
1617094050000|2021-03-30 08:47:30|1032|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031.2|2323
1617094060000|2021-03-30 08:47:40||1031||1031||1031||1031|0
1617094070000|2021-03-30 08:47:50|1031.8|1031.2|1031.8|1031.4|1032|1031.4|1031.6|1031.2|0
1617094080000|2021-03-30 08:48:00|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|187
1617094090000|2021-03-30 08:48:10||1031||1031||1031||1031|0
1617094100000|2021-03-30 08:48:20|1031.8|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1117
1617094110000|2021-03-30 08:48:30|1031.8|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|1200
1617094130000|2021-03-30 08:48:50|1031.8||1031.8||1031.8||1031.8||0
1617094140000|2021-03-30 08:49:00|1031.6|1031.4|1032|1031.4|1032|1031.4|1031.6|1031.2|3373
1617094150000|2021-03-30 08:49:10|1031.8|1031.6|1031.6|1031|1031.8|1031.6|1031.4|1031|222
1617094160000|2021-03-30 08:49:20|1031.8|1031.2|1031.8|1031.4|1031.8|1031.6|1031.8|1031.2|0
1617094170000|2021-03-30 08:49:30|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031|1030.8|3225
1617094180000|2021-03-30 08:49:40|1031.8|1031.2|1031.4|1031|1032|1031.6|1031.4|1031|9382
1617094190000|2021-03-30 08:49:50|1031.2|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|0
1617094210000|2021-03-30 08:50:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|5232
1617094230000|2021-03-30 08:50:30|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|3734
1617094250000|2021-03-30 08:50:50|1031||1031||1031||1031||0
1617094260000|2021-03-30 08:51:00|1030.8||1030.8||1030.8||1030.8||0
1617094270000|2021-03-30 08:51:10|1030.6|1030.4|1030.6|1030.4|1030.8|1030.4|1030.4|1030.2|2314
1617094280000|2021-03-30 08:51:20|1030.8||1030.8||1030.8||1030.8||0
1617094300000|2021-03-30 08:51:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|274
1617094310000|2021-03-30 08:51:50|1030.6|1030.4|1031|1030.6|1031.2|1030.8|1030.4|1030.4|25403
1617094320000|2021-03-30 08:52:00|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|691
1617094330000|2021-03-30 08:52:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|2527
1617094350000|2021-03-30 08:52:30|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|2464
1617094360000|2021-03-30 08:52:40|1031|1030.6|1031|1030.4|1031|1030.6|1030.4|1030.2|16657
1617094370000|2021-03-30 08:52:50|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1617094380000|2021-03-30 08:53:00|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|0
1617094390000|2021-03-30 08:53:10|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|1633
1617094410000|2021-03-30 08:53:30|1031.4|1031|1031.6|1031|1031.6|1031|1031.4|1031|0
1617094430000|2021-03-30 08:53:50|1031.4||1031.6||1031.6||1031.4||0
1617094440000|2021-03-30 08:54:00|1031.4|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.8|2727
1617094450000|2021-03-30 08:54:10|1031.4|1031|1031.4|1031|1031.6|1031.4|1031.4|1031|0
1617094460000|2021-03-30 08:54:20|1031.6||1031.4||1031.6||1031.4||0
1617094470000|2021-03-30 08:54:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|882
1617094480000|2021-03-30 08:54:40|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1617094500000|2021-03-30 08:55:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|986
1617094520000|2021-03-30 08:55:20|1030.6||1030.6||1030.6||1030.6||0
1617094530000|2021-03-30 08:55:30||1030.2||1030.2||1030.2||1030.2|2652
1617094540000|2021-03-30 08:55:40|1030.4||1030.6||1030.6||1030.4||16449
1617094560000|2021-03-30 08:56:00|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|17
1617094590000|2021-03-30 08:56:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|600
1617094600000|2021-03-30 08:56:40||1030.4||1030.2||1030.4||1030.2|1289
1617094610000|2021-03-30 08:56:50|1030.8|1030.4|1031|1030.6|1031.2|1031|1030.8|1030.4|1646
1617094620000|2021-03-30 08:57:00|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|353
1617094640000|2021-03-30 08:57:20|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|3183
1617094650000|2021-03-30 08:57:30||1030.4||1030.2||1030.4||1030.2|128
1617094660000|2021-03-30 08:57:40||1030.4||1030.2||1030.4||1030.2|364
1617094670000|2021-03-30 08:57:50||1030.4||1030.2||1030.4||1030.2|750
1617094680000|2021-03-30 08:58:00||1030.4||1030.2||1030.4||1030.2|0
1617094690000|2021-03-30 08:58:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|922
1617094700000|2021-03-30 08:58:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617094710000|2021-03-30 08:58:30||1030.4||1030.4||1030.4||1030.4|0
1617094730000|2021-03-30 08:58:50|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1588
1617094740000|2021-03-30 08:59:00|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.4|1034
1617094760000|2021-03-30 08:59:20|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|0
1617094770000|2021-03-30 08:59:30|1030.6|1030|1030.4|1030|1030.6|1030|1030.2|1029.8|8799
1617094780000|2021-03-30 08:59:40|1030.2||1030.2||1030.2||1030.2||0
1617094790000|2021-03-30 08:59:50|1030.4|1029.6|1030.2|1029.8|1030.6|1029.8|1030.2|1029.6|8244
1617094820000|2021-03-30 09:00:20|||||||||500
1617094830000|2021-03-30 09:00:30|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1030|1106
1617094840000|2021-03-30 09:00:40|1030.2|1030|1030|1029.8|1030.4|1030|1030|1029.8|68553
1617094850000|2021-03-30 09:00:50|1030.2|1030|1030.6|1030|1030.6|1030.2|1030.2|1029.8|4182
1617094870000|2021-03-30 09:01:10|1030.8|1030.2|1031|1030.4|1031|1030.4|1030.8|1030.2|0
1617094880000|2021-03-30 09:01:20|1030.8||1030.8||1030.8||1030.8||0
1617094900000|2021-03-30 09:01:40|1031||1031||1031||1031||0
1617094910000|2021-03-30 09:01:50|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|507
1617094920000|2021-03-30 09:02:00|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|0
1617094930000|2021-03-30 09:02:10|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|2596
1617094950000|2021-03-30 09:02:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1031|14
1617094970000|2021-03-30 09:02:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|1926
1617094980000|2021-03-30 09:03:00|1031|1030.6|1030.6|1030.4|1031|1030.6|1030.6|1030.4|8300
1617094990000|2021-03-30 09:03:10||1030.2||1030.2||1030.2||1030.2|2745
1617095000000|2021-03-30 09:03:20|1030.4|1030|1029.8|1029.6|1030.4|1030|1029.8|1029.6|3038
1617095010000|2021-03-30 09:03:30|1030||1029.8||1030||1029.8||2427
1617095020000|2021-03-30 09:03:40|1030|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.8|2294
1617095030000|2021-03-30 09:03:50|1030.6|1030|1030.6|1030.2|1030.6|1030.4|1030.6|1030|0
1617095040000|2021-03-30 09:04:00|1030.8|1030.4|1030.4|1030.2|1031|1030.6|1030.4|1030.2|833
1617095050000|2021-03-30 09:04:10||1030||1030||1030||1030|0
1617095070000|2021-03-30 09:04:30|1030|1029.8|1030|1029.4|1030|1029.8|1029.8|1029.4|3968
1617095080000|2021-03-30 09:04:40||1029.6||1029.6||1029.6||1029.6|0
1617095110000|2021-03-30 09:05:10|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|674
1617095130000|2021-03-30 09:05:30|1029.8|1029.6|1030|1029.6|1030.2|1029.8|1029.6|1029.4|2217
1617095140000|2021-03-30 09:05:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617095150000|2021-03-30 09:05:50|1030||1030.2||1030.2||1030||500
1617095160000|2021-03-30 09:06:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.4|1487
1617095180000|2021-03-30 09:06:20|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|292
1617095230000|2021-03-30 09:07:10|1030.2|1029.8|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|2791
1617095260000|2021-03-30 09:07:40|1030||1030.2||1030.2||1030||23
1617095280000|2021-03-30 09:08:00|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.4|1030|26
1617095290000|2021-03-30 09:08:10|1030.6|1030.4|1030.8|1030.4|1031|1030.4|1030.6|1030.4|364
1617095300000|2021-03-30 09:08:20|1030.6||1030.8||1030.8||1030.6||0
1617095310000|2021-03-30 09:08:30|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030|1029.8|2124
1617095320000|2021-03-30 09:08:40|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|536
1617095340000|2021-03-30 09:09:00|1030.4|1030.2|1029.8|1029.4|1030.4|1030.2|1029.6|1029|26147
1617095350000|2021-03-30 09:09:10|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.2|1029|14401
1617095360000|2021-03-30 09:09:20|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|3611
1617095390000|2021-03-30 09:09:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|2200
1617095410000|2021-03-30 09:10:10|1029.8|1029.4|1030.4|1029.8|1030.4|1030|1029.8|1029.4|734
1617095420000|2021-03-30 09:10:20|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617095440000|2021-03-30 09:10:40|1030.8||1030.8||1030.8||1030.8||0
1617095450000|2021-03-30 09:10:50|1030.6||1030.8||1030.8||1030.6||240
1617095460000|2021-03-30 09:11:00|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617095470000|2021-03-30 09:11:10|1031||1030.8||1031||1030.8||0
1617095480000|2021-03-30 09:11:20|1031||1030.8||1031||1030.8||0
1617095490000|2021-03-30 09:11:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|9312
1617095500000|2021-03-30 09:11:40|1030.8||1030.8||1030.8||1030.6||0
1617095510000|2021-03-30 09:11:50|1030.6|1030.4|1031.2|1030.8|1031.2|1030.8|1030.6|1030.4|763
1617095520000|2021-03-30 09:12:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|3
1617095530000|2021-03-30 09:12:10|1031.2||1031.4||1031.6||1031.2||13
1617095540000|2021-03-30 09:12:20|1031.6|1031.2|1032|1031.8|1032|1031.8|1031.6|1031.2|2529
1617095550000|2021-03-30 09:12:30|1031.8|1031.6|1031.8|1031.2|1031.8|1031.6|1031.6|1031.2|354
1617095560000|2021-03-30 09:12:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.6|1031.6|1031.2|0
1617095590000|2021-03-30 09:13:10|1031.8|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|1401
1617095600000|2021-03-30 09:13:20|1032.4|1032|1033|1032.6|1033|1032.6|1032.4|1032|8550
1617095620000|2021-03-30 09:13:40|1032.8||1033||1033||1032.8||0
1617095640000|2021-03-30 09:14:00|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|190
1617095650000|2021-03-30 09:14:10|1033|1033|1033.4|1033|1033.4|1033|1033|1033|9
1617095660000|2021-03-30 09:14:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1617095670000|2021-03-30 09:14:30|1033.4||1033.4||1033.4||1033.4||0
1617095680000|2021-03-30 09:14:40|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|1543
1617095710000|2021-03-30 09:15:10|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|817
1617095730000|2021-03-30 09:15:30|1032.8||1033||1033||1032.8||0
1617095750000|2021-03-30 09:15:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1617095760000|2021-03-30 09:16:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617095770000|2021-03-30 09:16:10||1032.8||1032.8||1032.8||1032.8|0
1617095780000|2021-03-30 09:16:20||1032.6||1032.6||1032.6||1032.6|0
1617095810000|2021-03-30 09:16:50|1033.2|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|1394
1617095830000|2021-03-30 09:17:10|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|14
1617095840000|2021-03-30 09:17:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1617095850000|2021-03-30 09:17:30|1033.6||1033.8||1033.8||1033.6||311
1617095880000|2021-03-30 09:18:00|1033.6|1033.2|1033.4|1033.2|1033.8|1033.2|1033.4|1033.2|1609
1617095890000|2021-03-30 09:18:10|1033.2|1033|1033|1032.6|1033.2|1033|1033|1032.6|2122
1617095910000|2021-03-30 09:18:30||1032.8||1032.8||1032.8||1032.8|0
1617095920000|2021-03-30 09:18:40|1032.8|1032.6|1032.8|1032.2|1032.8|1032.6|1032.6|1032.2|2726
1617095930000|2021-03-30 09:18:50|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|0
1617095940000|2021-03-30 09:19:00|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|1764
1617095950000|2021-03-30 09:19:10|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|3023
1617095960000|2021-03-30 09:19:20||1031.8||1031.6||1031.8||1031.6|0
1617095970000|2021-03-30 09:19:30|1032||1032||1032||1032||0
1617096010000|2021-03-30 09:20:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|107
1617096020000|2021-03-30 09:20:20|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|2566
1617096030000|2021-03-30 09:20:30|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1178
1617096040000|2021-03-30 09:20:40||1032.2||1032.2||1032.4||1032.2|0
1617096060000|2021-03-30 09:21:00||1032.4||1032.2||1032.4||1032.2|0
1617096070000|2021-03-30 09:21:10|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1617096090000|2021-03-30 09:21:30|1033|1032.6|1032.8|1032.4|1033.4|1033|1032.6|1032.4|9837
1617096100000|2021-03-30 09:21:40|1033||1033||1033||1033||0
1617096110000|2021-03-30 09:21:50|1033.2|1032.6|1033.2|1032.8|1033.2|1032.8|1033.2|1032.4|0
1617096120000|2021-03-30 09:22:00|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|2126
1617096130000|2021-03-30 09:22:10|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|0
1617096140000|2021-03-30 09:22:20|1033||1033||1033||1033||0
1617096180000|2021-03-30 09:23:00|1032.8||1033||1033||1032.8||0
1617096190000|2021-03-30 09:23:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|403
1617096200000|2021-03-30 09:23:20||1032.4||1032.2||1032.4||1032.2|0
1617096220000|2021-03-30 09:23:40|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|1736
1617096240000|2021-03-30 09:24:00|1032.4|1032.4|1032.8|1032.4|1033.2|1032.6|1032.4|1032.2|12462
1617096250000|2021-03-30 09:24:10|1033||1032.8||1033||1032.8||0
1617096260000|2021-03-30 09:24:20|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1617096270000|2021-03-30 09:24:30|1033||1033||1033||1033||0
1617096280000|2021-03-30 09:24:40|1032.8||1032.8||1033||1032.8||0
1617096290000|2021-03-30 09:24:50|1032.6||1032.6||1032.6||1032.6||0
1617096300000|2021-03-30 09:25:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.2|1032|2068
1617096310000|2021-03-30 09:25:10|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1032|0
1617096320000|2021-03-30 09:25:20|1032.4||1032.4||1032.4||1032.4||0
1617096330000|2021-03-30 09:25:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|519
1617096340000|2021-03-30 09:25:40|1032.8|1032|1032.8|1032.4|1032.8|1032.4|1032.6|1032|0
1617096360000|2021-03-30 09:26:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1617096370000|2021-03-30 09:26:10|1032.4||1032.4||1032.4||1032.4||0
1617096380000|2021-03-30 09:26:20|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|406
1617096390000|2021-03-30 09:26:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1617096400000|2021-03-30 09:26:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1617096410000|2021-03-30 09:26:50|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.4|968
1617096460000|2021-03-30 09:27:40|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.4|1031.2|3163
1617096470000|2021-03-30 09:27:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1617096500000|2021-03-30 09:28:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1031|711
1617096510000|2021-03-30 09:28:30|1031|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|995
1617096520000|2021-03-30 09:28:40|1031|1030.8|1030.8|1030.6|1031|1030.8|1030.6|1030.4|14250
1617096530000|2021-03-30 09:28:50||1030.4||1030.4||1030.4||1030.4|0
1617096540000|2021-03-30 09:29:00|1030.6|1030.2|1029.4|1029|1030.6|1030.2|1029.2|1028.8|19066
1617096550000|2021-03-30 09:29:10|1029.6|1029.2|1029.6|1029.4|1029.8|1029.6|1029.6|1029|4103
1617096560000|2021-03-30 09:29:20|1029.4|1029.2|1028.8|1028.4|1029.4|1029.2|1028.2|1028|20690
1617096570000|2021-03-30 09:29:30|1028.6|1028|1028.6|1028.2|1028.8|1028.6|1028.6|1028|13177
1617096580000|2021-03-30 09:29:40|1028.8|1028.4|1029.2|1028.8|1029.2|1029|1028.8|1028.4|2617
1617096610000|2021-03-30 09:30:10|1029.4|1029|1029.8|1029.4|1029.8|1029.6|1029.2|1029|3301
1617096620000|2021-03-30 09:30:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1617096630000|2021-03-30 09:30:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1617096640000|2021-03-30 09:30:40|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|2539
1617096660000|2021-03-30 09:31:00||1028.6||1028.6||1028.6||1028.6|0
1617096670000|2021-03-30 09:31:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|244
1617096680000|2021-03-30 09:31:20|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617096690000|2021-03-30 09:31:30|1028.4||1028.4||1028.4||1028.4||0
1617096700000|2021-03-30 09:31:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|22
1617096720000|2021-03-30 09:32:00|1028.4|1028|1027.6|1027.4|1028.4|1028|1027.6|1027.4|25466
1617096730000|2021-03-30 09:32:10|1027.4|1027.2|1026.6|1026.2|1027.6|1027.2|1026.4|1026|33592
1617096740000|2021-03-30 09:32:20|1026.8|1026.4|1027.2|1026.6|1027.2|1026.8|1026.8|1026.4|745
1617096750000|2021-03-30 09:32:30|1027.4|1026.8|1027|1026.8|1027.4|1027|1027|1026.8|485
1617096760000|2021-03-30 09:32:40|1027.2|1027|1027.2|1026.8|1027.6|1027.4|1027.2|1026.8|2104
1617096770000|2021-03-30 09:32:50|1027|1027|1026.8|1026.6|1027|1027|1026.8|1026.6|933
1617096780000|2021-03-30 09:33:00|1027|1026.8|1027.2|1027|1027.2|1027|1027|1026.6|4732
1617096790000|2021-03-30 09:33:10|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|0
1617096800000|2021-03-30 09:33:20|1027.4|1027|1027.4|1027|1027.6|1027.4|1027.2|1027|2201
1617096810000|2021-03-30 09:33:30|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.4|1027.2|1133
1617096820000|2021-03-30 09:33:40|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.8|1027.4|0
1617096830000|2021-03-30 09:33:50|1028|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|553
1617096840000|2021-03-30 09:34:00|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|2094
1617096850000|2021-03-30 09:34:10|1028.2||1028.2||1028.2||1028.2||0
1617096860000|2021-03-30 09:34:20|1028||1028||1028||1028||0
1617096870000|2021-03-30 09:34:30|1027.8|1027.4|1028|1027.8|1028|1027.8|1027.8|1027.4|4299
1617096880000|2021-03-30 09:34:40|1027.8|1027.6|1028|1027.4|1028|1027.6|1027.6|1027.4|3740
1617096890000|2021-03-30 09:34:50|1027.8||1027.6||1027.8||1027.6||839
1617096900000|2021-03-30 09:35:00|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|570
1617096910000|2021-03-30 09:35:10|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617096920000|2021-03-30 09:35:20|1027.4|1027|1027|1026.6|1027.4|1027|1027|1026.6|1405
1617096930000|2021-03-30 09:35:30|1027.2|1026.4|1027|1026.8|1027.2|1026.8|1026.6|1026.2|12460
1617096940000|2021-03-30 09:35:40|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|1332
1617096970000|2021-03-30 09:36:10|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|2758
1617096980000|2021-03-30 09:36:20|1026.4|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|2192
1617096990000|2021-03-30 09:36:30|1026.4||1026.4||1026.4||1026.4||0
1617097000000|2021-03-30 09:36:40|1026.2|1025.8|1026.6|1026.4|1026.6|1026.4|1026|1025.6|123
1617097010000|2021-03-30 09:36:50|1026.8||1026.6||1026.8||1026.6||0
1617097020000|2021-03-30 09:37:00|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|142
1617097030000|2021-03-30 09:37:10|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617097040000|2021-03-30 09:37:20|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|2553
1617097080000|2021-03-30 09:38:00|1027|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.4|3477
1617097090000|2021-03-30 09:38:10|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|155
1617097100000|2021-03-30 09:38:20|1027.2|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|600
1617097140000|2021-03-30 09:39:00|1027.4|1027|1027.2|1026.6|1027.4|1027|1027|1026.6|3880
1617097170000|2021-03-30 09:39:30|1027||1027||1027||1027||0
1617097180000|2021-03-30 09:39:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|2341
1617097190000|2021-03-30 09:39:50|1027|1026.6|1027.2|1026.8|1027.4|1026.8|1027|1026.6|1018
1617097220000|2021-03-30 09:40:20|1027|1026.6|1027.2|1026.8|1027.2|1027|1027|1026.6|4718
1617097230000|2021-03-30 09:40:30|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1027|28
1617097240000|2021-03-30 09:40:40|1027.4|1026.8|1027|1026.8|1027.4|1026.8|1027|1026.8|104
1617097250000|2021-03-30 09:40:50|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|650
1617097260000|2021-03-30 09:41:00|1027|1026.4|1026.6|1026.4|1027|1026.4|1026.6|1026.4|500
1617097270000|2021-03-30 09:41:10|1026.8|1026.6|1027|1026.8|1027.2|1026.8|1026.8|1026.6|5338
1617097280000|2021-03-30 09:41:20|1026.8|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|418
1617097300000|2021-03-30 09:41:40|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|698
1617097310000|2021-03-30 09:41:50|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|3115
1617097350000|2021-03-30 09:42:30|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|2624
1617097360000|2021-03-30 09:42:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1026|140
1617097370000|2021-03-30 09:42:50|1026.2||1026.2||1026.2||1026.2||0
1617097380000|2021-03-30 09:43:00|1026|1025.6|1026|1025.6|1026.2|1025.8|1025.8|1025.6|4567
1617097390000|2021-03-30 09:43:10|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|679
1617097400000|2021-03-30 09:43:20|1026||1025.8||1026||1025.8||272
1617097410000|2021-03-30 09:43:30|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|380
1617097420000|2021-03-30 09:43:40|1026|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.4|1252
1617097430000|2021-03-30 09:43:50|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|2516
1617097440000|2021-03-30 09:44:00|1026|1025.6|1025.4|1025.2|1026|1025.6|1025.4|1025.2|2833
1617097450000|2021-03-30 09:44:10|1025.2|1025|1025|1024.6|1025.4|1025.2|1025|1024.6|11158
1617097460000|2021-03-30 09:44:20||1024.8||1024.6||1024.8||1024.6|0
1617097470000|2021-03-30 09:44:30|1024.8|1024.4|1024.2|1023.8|1024.8|1024.4|1024|1023.8|22139
1617097480000|2021-03-30 09:44:40|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|2656
1617097490000|2021-03-30 09:44:50|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|3674
1617097500000|2021-03-30 09:45:00|1024|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.4|13307
1617097510000|2021-03-30 09:45:10|1023.8|1023.6|1023.6|1023.4|1023.8|1023.6|1023.6|1023.4|589
1617097520000|2021-03-30 09:45:20|1023.8|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.6|13
1617097530000|2021-03-30 09:45:30|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|100
1617097540000|2021-03-30 09:45:40|1024.4|1024|1024.2|1024|1024.4|1024|1024.2|1023.8|1046
1617097550000|2021-03-30 09:45:50|1024.4|1023.8|1024.4|1024.2|1024.6|1024.2|1024|1023.8|24159
1617097560000|2021-03-30 09:46:00|1024.6||1024.6||1024.6||1024.6||508
1617097570000|2021-03-30 09:46:10|1024.4||1024.6||1024.6||1024.4||1735
1617097580000|2021-03-30 09:46:20|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.4|1024.2|16634
1617097590000|2021-03-30 09:46:30|1024.8|1024.4|1024.6|1024.4|1024.8|1024.4|1024.6|1024.4|497
1617097600000|2021-03-30 09:46:40|1024.8|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|2075
1617097610000|2021-03-30 09:46:50|1025|1024.6|1025.4|1025|1025.4|1025|1025|1024.6|1522
1617097620000|2021-03-30 09:47:00|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|0
1617097630000|2021-03-30 09:47:10|1025.2|1024.6|1025.4|1025|1025.4|1025.2|1025.2|1024.6|1593
1617097640000|2021-03-30 09:47:20||1025.2||1025.2||1025.2||1025.2|0
1617097650000|2021-03-30 09:47:30|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.4|1025.2|7177
1617097670000|2021-03-30 09:47:50|1025.8|1025.4|1025.8|1025.2|1025.8|1025.6|1025.6|1025.2|0
1617097680000|2021-03-30 09:48:00|1026|1025.4|1025.8|1025.6|1026.2|1025.8|1025.8|1025.4|1664
1617097690000|2021-03-30 09:48:10|1025.6|1025.4|1025.4|1025.2|1025.6|1025.4|1025.4|1025.2|2168
1617097700000|2021-03-30 09:48:20|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|2946
1617097720000|2021-03-30 09:48:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|765
1617097730000|2021-03-30 09:48:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|0
1617097740000|2021-03-30 09:49:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.4|1025.4|1025.2|513
1617097750000|2021-03-30 09:49:10|1025.4||1025.4||1025.4||1025.4||250
1617097770000|2021-03-30 09:49:30|1025.6|1025|1025.8|1025.4|1025.8|1025.4|1025.6|1025|2000
1617097780000|2021-03-30 09:49:40||1025.2||1025.2||1025.2||1025.2|0
1617097810000|2021-03-30 09:50:10|1026|1025.4|1026.2|1025.8|1026.2|1025.8|1026|1025.4|0
1617097820000|2021-03-30 09:50:20|1026.4||1026.4||1026.4||1026.2||0
1617097830000|2021-03-30 09:50:30|1026.2|1026|1026.2|1026|1026.4|1026|1026.2|1026|1006
1617097840000|2021-03-30 09:50:40|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|1161
1617097850000|2021-03-30 09:50:50|||||||||60
1617097870000|2021-03-30 09:51:10|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1026.2|1025.8|5299
1617097880000|2021-03-30 09:51:20|1026.6||1026.6||1026.6||1026.6||0
1617097890000|2021-03-30 09:51:30|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1617097900000|2021-03-30 09:51:40|1027|1026.6|1026.6|1026.4|1027|1026.6|1026.6|1026.4|500
1617097910000|2021-03-30 09:51:50|1026.4|1026.2|1026.6|1026|1026.6|1026.2|1026.4|1026|734
1617097920000|2021-03-30 09:52:00|1026.4||1026.4||1026.4||1026.4||0
1617097930000|2021-03-30 09:52:10|1026.2||1026.2||1026.2||1026.2||0
1617097980000|2021-03-30 09:53:00|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|257
1617097990000|2021-03-30 09:53:10|1026||1026.2||1026.2||1026||300
1617098000000|2021-03-30 09:53:20|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|1667
1617098010000|2021-03-30 09:53:30|1026||1026.2||1026.2||1026||1000
1617098020000|2021-03-30 09:53:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|1677
1617098030000|2021-03-30 09:53:50|1026.2|1025.8|1026.4|1025.8|1026.4|1025.8|1026.2|1025.8|450
1617098050000|2021-03-30 09:54:10|1026.2||1026.4||1026.4||1026.2||0
1617098060000|2021-03-30 09:54:20|1026.2||1026.2||1026.2||1026.2||0
1617098070000|2021-03-30 09:54:30|1026||1026.2||1026.2||1026||310
1617098080000|2021-03-30 09:54:40|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|488
1617098090000|2021-03-30 09:54:50|1025.6||1025.6||1025.6||1025.6||0
1617098100000|2021-03-30 09:55:00|1025.8||1025.8||1025.8||1025.8||0
1617098110000|2021-03-30 09:55:10|1026|1025.6|1026.4|1025.8|1026.4|1026|1026|1025.6|810
1617098120000|2021-03-30 09:55:20|1026.2||1026.4||1026.4||1026.2||0
1617098130000|2021-03-30 09:55:30|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|850
1617098140000|2021-03-30 09:55:40|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1617098170000|2021-03-30 09:56:10|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1617098190000|2021-03-30 09:56:30|||||||||120
1617098230000|2021-03-30 09:57:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617098240000|2021-03-30 09:57:20|1026||1025.8||1026||1025.8||0
1617098280000|2021-03-30 09:58:00|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|872
1617098300000|2021-03-30 09:58:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|1952
1617098340000|2021-03-30 09:59:00|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.4|1025.2|1941
1617098350000|2021-03-30 09:59:10|1025.4|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|1818
1617098360000|2021-03-30 09:59:20||1025||1025.2||1025.2||1025|0
1617098370000|2021-03-30 09:59:30|1025.6|1025.4|1025.8|1025.4|1026|1025.6|1025.6|1025.4|792
1617098380000|2021-03-30 09:59:40|1025.6|1025.6|1025.6|1025.2|1025.6|1025.6|1025.6|1025.2|1825
1617098390000|2021-03-30 09:59:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|486
1617098400000|2021-03-30 10:00:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617098410000|2021-03-30 10:00:10|1025.8||1025.6||1025.8||1025.6||0
1617098420000|2021-03-30 10:00:20|1025.8|1025.4|1025.6|1025.2|1026|1025.6|1025.6|1025.2|2950
1617098460000|2021-03-30 10:01:00|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|1720
1617098470000|2021-03-30 10:01:10|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.6|9614
1617098490000|2021-03-30 10:01:30|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|1481
1617098520000|2021-03-30 10:02:00|1025.2|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|944
1617098530000|2021-03-30 10:02:10|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1617098540000|2021-03-30 10:02:20|1025.2|1025|1025.2|1024.8|1025.2|1025|1025|1024.8|5326
1617098550000|2021-03-30 10:02:30|1025.4|1025.2|1024.8|1024.4|1025.4|1025.2|1024.8|1024.4|7092
1617098560000|2021-03-30 10:02:40|1025|1024.6|1025|1024.4|1025|1024.6|1025|1024.4|0
1617098580000|2021-03-30 10:03:00|1025.2|1024.6|1025.6|1025.2|1025.6|1025.2|1025.2|1024.6|1909
1617098610000|2021-03-30 10:03:30|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.8|1025.4|1389
1617098630000|2021-03-30 10:03:50|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|1178
1617098640000|2021-03-30 10:04:00|1025.8|1025.4|1025.4|1025.2|1025.8|1025.4|1025.4|1025|752
1617098650000|2021-03-30 10:04:10|1025.6|1025|1025.6|1025|1025.6|1025.4|1025.4|1025|1467
1617098660000|2021-03-30 10:04:20|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1024.8|962
1617098670000|2021-03-30 10:04:30||1025||1025.2||1025.2||1025|0
1617098680000|2021-03-30 10:04:40||1025||1025||1025||1025|0
1617098700000|2021-03-30 10:05:00||1025.2||1025||1025.2||1025|0
1617098710000|2021-03-30 10:05:10|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025|0
1617098720000|2021-03-30 10:05:20|1025.6|1025.4|1025.6|1025|1025.8|1025.4|1025.4|1025|1796
1617098740000|2021-03-30 10:05:40|1025.4|1025.2|1025.4|1025|1025.4|1025.4|1025.4|1025|1150
1617098760000|2021-03-30 10:06:00|1025.2||1025.4||1025.4||1025.2||823
1617098780000|2021-03-30 10:06:20|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|2934
1617098790000|2021-03-30 10:06:30|1024.8|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.6|2313
1617098800000|2021-03-30 10:06:40|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|1270
1617098810000|2021-03-30 10:06:50|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1024.8|1024.6|7819
1617098820000|2021-03-30 10:07:00|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|10667
1617098850000|2021-03-30 10:07:30|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1023
1617098870000|2021-03-30 10:07:50|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617098880000|2021-03-30 10:08:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024|0
1617098900000|2021-03-30 10:08:20|1024.8|1024.4|1025.4|1025|1025.4|1025|1024.8|1024.4|53
1617098910000|2021-03-30 10:08:30|1025.2|1025.2|1026|1025.6|1026|1025.8|1025.2|1025.2|26253
1617098920000|2021-03-30 10:08:40|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|826
1617098930000|2021-03-30 10:08:50||1025.8||1025.8||1025.8||1025.8|509
1617098940000|2021-03-30 10:09:00||1025.6||1025.6||1025.6||1025.6|0
1617098950000|2021-03-30 10:09:10|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|4210
1617098970000|2021-03-30 10:09:30|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|1453
1617098990000|2021-03-30 10:09:50|1026.4|1025.8|1026|1025.8|1026.4|1026|1026|1025.8|0
1617099000000|2021-03-30 10:10:00|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.8|1025.4|0
1617099020000|2021-03-30 10:10:20|1026|1025.6|1026|1025.8|1026.4|1026|1026|1025.6|1797
1617099030000|2021-03-30 10:10:30|1026.2|1026|1026.8|1026.4|1026.8|1026.4|1026.2|1025.8|3681
1617099040000|2021-03-30 10:10:40|1026.6|1026.2|1026.6|1026.2|1026.8|1026.2|1026.6|1026.2|0
1617099050000|2021-03-30 10:10:50|1026.4||1026.6||1026.6||1026.4||0
1617099060000|2021-03-30 10:11:00|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1026|2382
1617099070000|2021-03-30 10:11:10|1026.4||1026.4||1026.4||1026.4||0
1617099090000|2021-03-30 10:11:30|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.6|1949
1617099110000|2021-03-30 10:11:50|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|326
1617099120000|2021-03-30 10:12:00||1025.8||1025.8||1025.8||1025.8|0
1617099150000|2021-03-30 10:12:30|1026.2|1026|1026.2|1025.6|1026.2|1026|1026|1025.6|648
1617099160000|2021-03-30 10:12:40|1026|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.8|0
1617099170000|2021-03-30 10:12:50|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1617099200000|2021-03-30 10:13:20|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1026.2|1025.8|891
1617099210000|2021-03-30 10:13:30|1026.6|1025.8|1026.2|1025.8|1026.6|1025.8|1026.2|1025.8|678
1617099240000|2021-03-30 10:14:00|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1617099250000|2021-03-30 10:14:10|||||||||105
1617099260000|2021-03-30 10:14:20|1026.4|1026.4|1026.4|1026.2|1026.4|1026.4|1026.4|1026.2|500
1617099270000|2021-03-30 10:14:30|1026.6|1026.4|1026.4|1026.2|1026.6|1026.4|1026.4|1026.2|300
1617099280000|2021-03-30 10:14:40|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|314
1617099290000|2021-03-30 10:14:50|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1617099300000|2021-03-30 10:15:00|1026.2||1026.2||1026.2||1026.2||0
1617099310000|2021-03-30 10:15:10|1026|1025.6|1026|1025.6|1026.2|1025.6|1026|1025.6|0
1617099320000|2021-03-30 10:15:20|1026.2||1026||1026.2||1026||0
1617099330000|2021-03-30 10:15:30|1026.2|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1026|1115
1617099340000|2021-03-30 10:15:40|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.2|1025.8|8218
1617099360000|2021-03-30 10:16:00|1027|1026.6|1027.4|1026.8|1027.4|1026.8|1027|1026.6|583
1617099370000|2021-03-30 10:16:10|1027.2||1027.4||1027.4||1027.2||0
1617099380000|2021-03-30 10:16:20|1027.2||1027.2||1027.2||1027.2||0
1617099390000|2021-03-30 10:16:30|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|673
1617099400000|2021-03-30 10:16:40|1027|1026.6|1027.2|1026.8|1027.2|1027|1026.8|1026.4|2000
1617099410000|2021-03-30 10:16:50|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|40
1617099420000|2021-03-30 10:17:00|1027|1026.6|1026.8|1026.4|1027|1026.8|1026.8|1026.4|1000
1617099430000|2021-03-30 10:17:10|1027|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|2324
1617099450000|2021-03-30 10:17:30|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617099460000|2021-03-30 10:17:40|1026.8|1026.6|1027|1026.6|1027|1026.8|1026.8|1026.6|1000
1617099490000|2021-03-30 10:18:10|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.4|1026.2|3138
1617099510000|2021-03-30 10:18:30|1026.6|1026.4|1026.8|1026.6|1026.8|1026.6|1026.6|1026.4|0
1617099520000|2021-03-30 10:18:40|1027|1027|1027.4|1027|1027.6|1027.4|1027|1026.6|9014
1617099550000|2021-03-30 10:19:10||1027.2||1027.2||1027.2||1027.2|0
1617099560000|2021-03-30 10:19:20|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|1706
1617099570000|2021-03-30 10:19:30|1027.6|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|503
1617099590000|2021-03-30 10:19:50|1027.4|1027.2|1027.4|1027|1027.6|1027.4|1027.2|1027|2911
1617099600000|2021-03-30 10:20:00|1027.2||1027.4||1027.4||1027.2||0
1617099610000|2021-03-30 10:20:10|1027.2||1027.2||1027.2||1027.2||0
1617099620000|2021-03-30 10:20:20|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|208
1617099630000|2021-03-30 10:20:30|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1027|0
1617099640000|2021-03-30 10:20:40|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|125
1617099650000|2021-03-30 10:20:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617099660000|2021-03-30 10:21:00|1027.6|1027.6|1027.8|1027.2|1027.8|1027.6|1027.6|1027.2|1800
1617099670000|2021-03-30 10:21:10||1027.4||1027.2||1027.4||1027.2|0
1617099680000|2021-03-30 10:21:20|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|0
1617099690000|2021-03-30 10:21:30|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.8|1027.2|1041
1617099700000|2021-03-30 10:21:40|1027.8||1028||1028.2||1027.8||200
1617099720000|2021-03-30 10:22:00|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|0
1617099730000|2021-03-30 10:22:10|1027.4|1027|1027.8|1027.6|1028|1027.6|1027.4|1027|1000
1617099740000|2021-03-30 10:22:20|1028||1027.8||1028||1027.8||0
1617099750000|2021-03-30 10:22:30|1028|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.4|1353
1617099760000|2021-03-30 10:22:40||1027.4||1027.6||1027.6||1027.4|0
1617099770000|2021-03-30 10:22:50|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027.4|1027|1592
1617099790000|2021-03-30 10:23:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|7679
1617099800000|2021-03-30 10:23:20||1026.6||1026.8||1026.8||1026.6|350
1617099810000|2021-03-30 10:23:30|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1026.8|490
1617099820000|2021-03-30 10:23:40|1027.2||1027.2||1027.2||1027.2||0
1617099830000|2021-03-30 10:23:50||1026.8||1026.8||1026.8||1026.8|0
1617099840000|2021-03-30 10:24:00||1027||1027||1027||1027|0
1617099850000|2021-03-30 10:24:10|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|25
1617099860000|2021-03-30 10:24:20|1027.6|1027.2|1026.6|1026.4|1027.6|1027.4|1026.6|1026.2|13628
1617099870000|2021-03-30 10:24:30|1026.4|1026|1027|1026.8|1027.2|1026.8|1026|1025.6|34539
1617099880000|2021-03-30 10:24:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|1424
1617099890000|2021-03-30 10:24:50|1026.6||1026.6||1026.6||1026.6||0
1617099900000|2021-03-30 10:25:00|1026.8|1026.6|1027.4|1027|1027.6|1027.2|1026.8|1026.6|2273
1617099930000|2021-03-30 10:25:30|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|4
1617099940000|2021-03-30 10:25:40|1027.6|1027.4|1028|1027.6|1028.2|1027.6|1027.6|1027.4|41
1617099960000|2021-03-30 10:26:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|1948
1617099990000|2021-03-30 10:26:30||1027.6||1027.4||1027.6||1027.4|584
1617100020000|2021-03-30 10:27:00|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1027.6|1027.4|13844
1617100030000|2021-03-30 10:27:10|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|918
1617100040000|2021-03-30 10:27:20|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.6|1027.2|4135
1617100050000|2021-03-30 10:27:30|1027.8|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|0
1617100060000|2021-03-30 10:27:40|1027.8||1027.8||1027.8||1027.6||0
1617100070000|2021-03-30 10:27:50|1027.6||1027.6||1027.6||1027.6||0
1617100080000|2021-03-30 10:28:00|1027.8|1027.4|1027.8|1027.4|1028|1027.8|1027.6|1027.4|20
1617100100000|2021-03-30 10:28:20|1028|1027.6|1028|1027.6|1028.4|1027.8|1028|1027.6|4898
1617100110000|2021-03-30 10:28:30|1027.8||1027.8||1027.8||1027.8||0
1617100120000|2021-03-30 10:28:40|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027|2472
1617100130000|2021-03-30 10:28:50|1027.8||1027.8||1027.8||1027.6||0
1617100150000|2021-03-30 10:29:10|1028|1027.4|1028.4|1028|1028.4|1028|1028|1027.4|1993
1617100160000|2021-03-30 10:29:20||1028.2||1028||1028.2||1028|892
1617100170000|2021-03-30 10:29:30|1028.2|1028.2|1028.4|1028.2|1028.4|1028.2|1028.2|1028|1526
1617100180000|2021-03-30 10:29:40|1028.2|1028|1028|1027.6|1028.2|1028|1028|1027.6|1011
1617100220000|2021-03-30 10:30:20|1027.8|1027.4|1028.4|1027.8|1028.4|1028|1027.8|1027.4|7648
1617100230000|2021-03-30 10:30:30|1028.2||1028.4||1028.4||1028.2||0
1617100240000|2021-03-30 10:30:40|1028.2||1028.2||1028.4||1028.2||0
1617100250000|2021-03-30 10:30:50|1028.4|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|1326
1617100260000|2021-03-30 10:31:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1617100280000|2021-03-30 10:31:20|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|1040
1617100290000|2021-03-30 10:31:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1617100300000|2021-03-30 10:31:40|1027.8|1027.4|1027.6|1027.2|1028|1027.6|1027.6|1027.2|1149
1617100310000|2021-03-30 10:31:50|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.2|1778
1617100320000|2021-03-30 10:32:00|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|1468
1617100330000|2021-03-30 10:32:10|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|2
1617100340000|2021-03-30 10:32:20|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617100350000|2021-03-30 10:32:30|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|1430
1617100360000|2021-03-30 10:32:40|1027.6|1027.2|1027.6|1027.2|1028|1027.6|1027.6|1027.2|3129
1617100370000|2021-03-30 10:32:50||1027||1027||1027||1027|0
1617100380000|2021-03-30 10:33:00|1027.4||1027.6||1027.6||1027.4||0
1617100400000|2021-03-30 10:33:20|1027.8|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027|500
1617100420000|2021-03-30 10:33:40||1027.4||1027.4||1027.4||1027.4|100
1617100430000|2021-03-30 10:33:50|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|3000
1617100450000|2021-03-30 10:34:10|1027.6||1027.6||1027.6||1027.6||0
1617100460000|2021-03-30 10:34:20|1027.8|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1617100470000|2021-03-30 10:34:30||1027||1027||1027.2||1027|0
1617100480000|2021-03-30 10:34:40||1027.2||1027||1027.2||1027|0
1617100490000|2021-03-30 10:34:50||1027.2||1027.2||1027.2||1027.2|0
1617100500000|2021-03-30 10:35:00|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|2285
1617100510000|2021-03-30 10:35:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617100520000|2021-03-30 10:35:20|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|2862
1617100530000|2021-03-30 10:35:30|1027.6||1027.6||1027.6||1027.6||0
1617100540000|2021-03-30 10:35:40|1027.4||1027.4||1027.4||1027.4||0
1617100550000|2021-03-30 10:35:50|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|7055
1617100570000|2021-03-30 10:36:10|1027.6|1027.2|1027.4|1027.2|1027.8|1027.4|1027.4|1027.2|28
1617100580000|2021-03-30 10:36:20|1027.6|1027.4|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|1798
1617100590000|2021-03-30 10:36:30|1027.4|1027|1027.4|1027.2|1027.6|1027.2|1027.2|1027|7588
1617100600000|2021-03-30 10:36:40|1027.6|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|956
1617100610000|2021-03-30 10:36:50|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|1470
1617100620000|2021-03-30 10:37:00|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617100650000|2021-03-30 10:37:30|1027.2|1026.8|1027.4|1027|1027.4|1027|1026.8|1026.6|1632
1617100660000|2021-03-30 10:37:40|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1617100680000|2021-03-30 10:38:00|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|99
1617100690000|2021-03-30 10:38:10|1027.6|1027.4|1027.8|1027.2|1027.8|1027.6|1027.6|1027.2|1218
1617100700000|2021-03-30 10:38:20|1027.6||1027.6||1027.6||1027.6||0
1617100720000|2021-03-30 10:38:40|1027.4||1027.4||1027.4||1027.4||0
1617100730000|2021-03-30 10:38:50||1027||1027||1027||1027|0
1617100740000|2021-03-30 10:39:00|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|4283
1617100750000|2021-03-30 10:39:10|1027.4|1027.4|1027.8|1027.4|1027.8|1027.6|1027.4|1027.4|1864
1617100760000|2021-03-30 10:39:20||1027.6||1027.6||1027.6||1027.6|0
1617100790000|2021-03-30 10:39:50|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|501
1617100800000|2021-03-30 10:40:00|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|2105
1617100810000|2021-03-30 10:40:10|1028|1027.6|1027.8|1027.6|1028.2|1027.6|1027.8|1027.4|11015
1617100820000|2021-03-30 10:40:20||1027.4||1027.4||1027.4||1027.4|950
1617100840000|2021-03-30 10:40:40|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1259
1617100850000|2021-03-30 10:40:50||1027.4||1027.6||1027.6||1027.4|0
1617100870000|2021-03-30 10:41:10|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.8|1027.4|0
1617100880000|2021-03-30 10:41:20||1027.4||1027.4||1027.4||1027.4|0
1617100890000|2021-03-30 10:41:30|1028|1027.6|1028.2|1027.8|1028.2|1028|1028|1027.4|2944
1617100910000|2021-03-30 10:41:50|1028.4|1028|1028.8|1028.2|1028.8|1028.2|1028.4|1028|3280
1617100920000|2021-03-30 10:42:00|1028.6||1028.6||1028.8||1028.4||3
1617100930000|2021-03-30 10:42:10|1028.8||1028.8||1028.8||1028.4||19
1617100950000|2021-03-30 10:42:30|1028.6|1028|1028.2|1027.8|1028.6|1028|1028.2|1027.8|1099
1617100960000|2021-03-30 10:42:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|993
1617100980000|2021-03-30 10:43:00|1027.8|1027.8|1028.4|1028.2|1028.4|1028.2|1027.8|1027.6|519
1617100990000|2021-03-30 10:43:10|1028.6|1028|1028.4|1028|1028.6|1028|1028.2|1028|1000
1617101010000|2021-03-30 10:43:30|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|0
1617101020000|2021-03-30 10:43:40|1027.8||1028||1028||1027.8||265
1617101040000|2021-03-30 10:44:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1100
1617101070000|2021-03-30 10:44:30|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.4|1027|16100
1617101080000|2021-03-30 10:44:40|1027.2|1026.6|1027.2|1026.8|1027.2|1027|1027|1026.6|9219
1617101090000|2021-03-30 10:44:50|1027|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|1408
1617101110000|2021-03-30 10:45:10|1027.2|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|13
1617101120000|2021-03-30 10:45:20|1027||1027||1027||1027||0
1617101140000|2021-03-30 10:45:40|1027.2|1027|1027.4|1027|1027.4|1027|1027|1026.8|1780
1617101150000|2021-03-30 10:45:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617101160000|2021-03-30 10:46:00|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1027|90
1617101170000|2021-03-30 10:46:10||1026.8||1026.8||1026.8||1026.8|593
1617101180000|2021-03-30 10:46:20|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|1867
1617101200000|2021-03-30 10:46:40|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|500
1617101210000|2021-03-30 10:46:50|1026.6||1026.6||1026.6||1026.6||0
1617101220000|2021-03-30 10:47:00|1026.8|1026.6|1027|1026.6|1027.2|1026.8|1026.8|1026.6|0
1617101250000|2021-03-30 10:47:30||1026.4||1026.4||1026.4||1026.4|0
1617101260000|2021-03-30 10:47:40|1026.8|1026.2|1026.6|1026.2|1026.8|1026.4|1026.2|1025.8|9781
1617101280000|2021-03-30 10:48:00|1026.4||1026.6||1026.6||1026.4||96
1617101320000|2021-03-30 10:48:40|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|1837
1617101330000|2021-03-30 10:48:50|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|0
1617101340000|2021-03-30 10:49:00|1027.2||1027.2||1027.2||1027.2||0
1617101360000|2021-03-30 10:49:20|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|503
1617101370000|2021-03-30 10:49:30|1027||1027||1027||1027||0
1617101380000|2021-03-30 10:49:40|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.6|684
1617101390000|2021-03-30 10:49:50|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|1175
1617101400000|2021-03-30 10:50:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|0
1617101410000|2021-03-30 10:50:10|1026.6|1026.6|1026.6|1026.2|1026.6|1026.6|1026.6|1026.2|2188
1617101420000|2021-03-30 10:50:20|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1026|255
1617101430000|2021-03-30 10:50:30|1026.4|1026.2|1027|1026.4|1027.2|1026.8|1026.4|1026|8918
1617101440000|2021-03-30 10:50:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|0
1617101450000|2021-03-30 10:50:50|1027|1026.6|1027.2|1027|1027.2|1027|1027|1026.6|2316
1617101460000|2021-03-30 10:51:00|1027.4|1026.8|1027.4|1027|1027.4|1027.2|1027.4|1026.8|430
1617101470000|2021-03-30 10:51:10|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|2501
1617101480000|2021-03-30 10:51:20|1027.8|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|0
1617101500000|2021-03-30 10:51:40|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|90
1617101570000|2021-03-30 10:52:50|1028|1027.6|1028|1027.6|1028.2|1027.8|1027.8|1027.6|2861
1617101580000|2021-03-30 10:53:00|1028.2||1028.2||1028.2||1028.2||0
1617101590000|2021-03-30 10:53:10|1028||1028||1028||1028||0
1617101600000|2021-03-30 10:53:20|1028.2|1027.8|1028.2|1027.8|1028.4|1027.8|1028|1027.8|2037
1617101610000|2021-03-30 10:53:30|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1617101640000|2021-03-30 10:54:00|1028|1027.4|1027.2|1026.8|1028|1027.4|1027.2|1026.8|1895
1617101650000|2021-03-30 10:54:10|1027|1026.6|1027.6|1027.2|1027.6|1027.2|1027|1026.6|4604
1617101660000|2021-03-30 10:54:20|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|3145
1617101670000|2021-03-30 10:54:30|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|0
1617101680000|2021-03-30 10:54:40|1027.4|1027.4|1027.2|1026.8|1027.6|1027.4|1027.2|1026.8|17838
1617101690000|2021-03-30 10:54:50|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.6|1026.4|2649
1617101720000|2021-03-30 10:55:20|1026.6|1026.2|1027.2|1026.8|1027.2|1026.8|1026.4|1026.2|1977
1617101730000|2021-03-30 10:55:30|||||||||300
1617101740000|2021-03-30 10:55:40|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|11
1617101750000|2021-03-30 10:55:50||1027||1027||1027||1027|314
1617101760000|2021-03-30 10:56:00|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617101770000|2021-03-30 10:56:10|1027.2||1027.4||1027.4||1027.2||0
1617101780000|2021-03-30 10:56:20|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617101790000|2021-03-30 10:56:30|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617101810000|2021-03-30 10:56:50|1027.6|1027.2|1027.6|1027|1027.6|1027.4|1027.2|1027|489
1617101820000|2021-03-30 10:57:00|1027.4||1027.4||1027.6||1027.4||0
1617101830000|2021-03-30 10:57:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|1645
1617101840000|2021-03-30 10:57:20|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1617101850000|2021-03-30 10:57:30|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|112
1617101870000|2021-03-30 10:57:50|1027||1027||1027||1027||0
1617101880000|2021-03-30 10:58:00|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|683
1617101890000|2021-03-30 10:58:10|1027.4|1027|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|0
1617101900000|2021-03-30 10:58:20|1027.2|1027|1027.2|1026.8|1027.2|1027.2|1027.2|1026.8|41
1617101930000|2021-03-30 10:58:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617101940000|2021-03-30 10:59:00|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|243
1617101950000|2021-03-30 10:59:10|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|0
1617101960000|2021-03-30 10:59:20|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1617101970000|2021-03-30 10:59:30|1027.6||1027.6||1027.6||1027.4||0
1617101990000|2021-03-30 10:59:50||1027.2||1027.2||1027.2||1027|0
1617102000000|2021-03-30 11:00:00|1027.8||1027.8||1027.8||1027.8||0
1617102130000|2021-03-30 11:02:10|1028.2|1027.4|1027.4|1027|1028.2|1027.4|1027.2|1026|8580
1617102140000|2021-03-30 11:02:20|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|2055
1617102150000|2021-03-30 11:02:30|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|3457
1617102160000|2021-03-30 11:02:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|908
1617102200000|2021-03-30 11:03:20|1027.4||1027.4||1027.4||1027.4||0
1617102210000|2021-03-30 11:03:30|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|677
1617102220000|2021-03-30 11:03:40|1028||1028||1028||1028||0
1617102230000|2021-03-30 11:03:50|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.2|16
1617102240000|2021-03-30 11:04:00|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1026.8|1722
1617102250000|2021-03-30 11:04:10|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|0
1617102270000|2021-03-30 11:04:30||1027.4||1027.4||1027.4||1027.4|0
1617102290000|2021-03-30 11:04:50|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|13649
1617102300000|2021-03-30 11:05:00|1027.8||1028||1028||1027.8||0
1617102310000|2021-03-30 11:05:10|1027.8||1027.8||1027.8||1027.8||229
1617102320000|2021-03-30 11:05:20|1028||1028||1028||1028||0
1617102340000|2021-03-30 11:05:40|1027.8||1027.8||1027.8||1027.8||0
1617102350000|2021-03-30 11:05:50|1028||1028||1028||1028||0
1617102390000|2021-03-30 11:06:30|1027.8|1027.8|1028.2|1027.8|1028.2|1028|1027.8|1027.6|4781
1617102410000|2021-03-30 11:06:50|1028||1028||1028||1028||22
1617102430000|2021-03-30 11:07:10|1027.8|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|3457
1617102440000|2021-03-30 11:07:20|1027.8|1027.6|1027.6|1027.2|1027.8|1027.6|1027.4|1027.2|6959
1617102450000|2021-03-30 11:07:30|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|518
1617102460000|2021-03-30 11:07:40|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|4455
1617102470000|2021-03-30 11:07:50|1027.8||1027.6||1027.8||1027.6||0
1617102520000|2021-03-30 11:08:40|1027.8||1027.6||1027.8||1027.6||0
1617102530000|2021-03-30 11:08:50|1027.8|1027.4|1028.2|1028|1028.2|1028|1027.8|1027.4|427
1617102540000|2021-03-30 11:09:00|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.2|1027.8|0
1617102550000|2021-03-30 11:09:10|1028.2||1028.2||1028.2||1028.2||0
1617102560000|2021-03-30 11:09:20|1028.4||1028.2||1028.4||1028.2||0
1617102570000|2021-03-30 11:09:30|1028.4||1028.4||1028.4||1028.4||0
1617102580000|2021-03-30 11:09:40||1028||1028.2||1028.2||1028|0
1617102590000|2021-03-30 11:09:50||1028||1028||1028||1028|0
1617102610000|2021-03-30 11:10:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|495
1617102640000|2021-03-30 11:10:40|1028.4|1028|1027.6|1027.4|1028.4|1028|1027.6|1027.4|3595
1617102650000|2021-03-30 11:10:50||1027.2||1027.2||1027.2||1027.2|0
1617102660000|2021-03-30 11:11:00|1027.4||1027.4||1027.4||1027.4||0
1617102670000|2021-03-30 11:11:10|1027.6||1027.4||1027.6||1027.4||0
1617102680000|2021-03-30 11:11:20|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|808
1617102690000|2021-03-30 11:11:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1974
1617102700000|2021-03-30 11:11:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|497
1617102710000|2021-03-30 11:11:50|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|1350
1617102720000|2021-03-30 11:12:00|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1617102730000|2021-03-30 11:12:10|1027.6|1027.2|1027.8|1027.4|1028|1027.8|1027.6|1027.2|1700
1617102760000|2021-03-30 11:12:40|1028||1028||1028||1028||0
1617102770000|2021-03-30 11:12:50|1027.8||1028||1028||1027.8||0
1617102780000|2021-03-30 11:13:00|1027.8|1027.2|1027.6|1027|1027.8|1027.4|1027.6|1027|3636
1617102790000|2021-03-30 11:13:10|1027.4||1027.6||1027.6||1027.4||0
1617102800000|2021-03-30 11:13:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617102810000|2021-03-30 11:13:30|1027.2|1027|1027.6|1027|1027.6|1027.2|1027.2|1027|0
1617102820000|2021-03-30 11:13:40|1027.4|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.8|0
1617102830000|2021-03-30 11:13:50|1027.4|1027|1027.6|1027|1027.6|1027.2|1027.4|1027|3264
1617102840000|2021-03-30 11:14:00|1027.4||1027.4||1027.4||1027.4||0
1617102860000|2021-03-30 11:14:20|1027.2|1026.8|1027.6|1027|1027.6|1027.4|1027|1026.8|2828
1617102870000|2021-03-30 11:14:30|1027.4||1027.4||1027.4||1027.4||0
1617102880000|2021-03-30 11:14:40|1027.6||1027.4||1027.6||1027.4||0
1617102890000|2021-03-30 11:14:50|1027.6||1027.4||1027.6||1027.4||0
1617102900000|2021-03-30 11:15:00|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617102920000|2021-03-30 11:15:20|1027|1026.6|1026.8|1026.4|1027|1026.8|1026.6|1026.4|4999
1617102930000|2021-03-30 11:15:30|1027|1026.2|1027|1026.6|1027|1026.8|1027|1026.2|3987
1617102940000|2021-03-30 11:15:40|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.8|1026.4|0
1617102950000|2021-03-30 11:15:50|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.6|1026.2|0
1617102970000|2021-03-30 11:16:10|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|3080
1617102980000|2021-03-30 11:16:20|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.8|1026.4|0
1617102990000|2021-03-30 11:16:30|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|0
1617103000000|2021-03-30 11:16:40|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|503
1617103010000|2021-03-30 11:16:50|1027.2|1026.4|1026.8|1026.4|1027.2|1026.4|1026.6|1026.4|0
1617103020000|2021-03-30 11:17:00|1026.6|1026.2|1027.2|1026.8|1027.2|1026.8|1026.6|1026.2|463
1617103030000|2021-03-30 11:17:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1617103040000|2021-03-30 11:17:20||1026.6||1026.6||1026.6||1026.6|284
1617103050000|2021-03-30 11:17:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617103080000|2021-03-30 11:18:00|1027||1026.8||1027||1026.8||0
1617103110000|2021-03-30 11:18:30|1026.6||1026.8||1026.8||1026.6||922
1617103120000|2021-03-30 11:18:40|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|100
1617103130000|2021-03-30 11:18:50|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|497
1617103140000|2021-03-30 11:19:00||1026.4||1026.4||1026.4||1026.4|0
1617103150000|2021-03-30 11:19:10||1026.6||1026.6||1026.6||1026.6|0
1617103170000|2021-03-30 11:19:30|1027|1026.8|1027|1026.6|1027|1026.8|1027|1026.6|13
1617103210000|2021-03-30 11:20:10|1026.8||1027||1027||1026.8||378
1617103250000|2021-03-30 11:20:50|1026.8|1026.4|1026.6|1026.2|1027|1026.4|1026.6|1026.2|3178
1617103260000|2021-03-30 11:21:00||1026.4||1026.2||1026.4||1026.2|0
1617103270000|2021-03-30 11:21:10|1026.4|1026.4|1026.8|1026.4|1026.8|1026.4|1026.4|1026.4|3094
1617103280000|2021-03-30 11:21:20|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|500
1617103290000|2021-03-30 11:21:30|1026.8|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1617103310000|2021-03-30 11:21:50|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1617103320000|2021-03-30 11:22:00|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1026|0
1617103330000|2021-03-30 11:22:10|||||||||517
1617103340000|2021-03-30 11:22:20|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|2843
1617103350000|2021-03-30 11:22:30|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.4|1025.8|1012
1617103360000|2021-03-30 11:22:40|1026.2||1026.2||1026.2||1026.2||1100
1617103370000|2021-03-30 11:22:50|1026.4||1026.4||1026.4||1026.4||0
1617103390000|2021-03-30 11:23:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617103400000|2021-03-30 11:23:20|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1617103410000|2021-03-30 11:23:30|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|503
1617103420000|2021-03-30 11:23:40|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1617103430000|2021-03-30 11:23:50||1026||1026||1026||1026|0
1617103440000|2021-03-30 11:24:00|1026.2||1026.6||1026.6||1026.2||131
1617103460000|2021-03-30 11:24:20|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1617103480000|2021-03-30 11:24:40|1027||1027||1027||1026.8||0
1617103490000|2021-03-30 11:24:50|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|0
1617103500000|2021-03-30 11:25:00|||||||||1
1617103540000|2021-03-30 11:25:40|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|3978
1617103550000|2021-03-30 11:25:50||1026.4||1026.2||1026.4||1026.2|0
1617103560000|2021-03-30 11:26:00|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|87
1617103580000|2021-03-30 11:26:20|1026.6||1026.6||1026.6||1026.6||0
1617103590000|2021-03-30 11:26:30||1026.2||1026||1026.4||1026|0
1617103600000|2021-03-30 11:26:40|1026.4||1026.4||1026.6||1026.4||0
1617103610000|2021-03-30 11:26:50|1026.6||1026.6||1026.6||1026.6||0
1617103620000|2021-03-30 11:27:00|1026.8|1026.2|1027.2|1026.8|1027.4|1027|1026.6|1026.2|12562
1617103630000|2021-03-30 11:27:10|1027|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|721
1617103640000|2021-03-30 11:27:20|1027.2|1026.6|1027.2|1027|1027.2|1027|1027|1026.6|0
1617103650000|2021-03-30 11:27:30|1027.4||1027.4||1027.6||1027.4||0
1617103660000|2021-03-30 11:27:40|1027.6||1027.4||1027.6||1027.4||0
1617103670000|2021-03-30 11:27:50|1027.6||1027.4||1027.6||1027.4||0
1617103680000|2021-03-30 11:28:00|1027.6|1026.8|1027.2|1027|1027.6|1027.2|1027.2|1026.8|4967
1617103690000|2021-03-30 11:28:10||1026.8||1026.8||1026.8||1026.8|0
1617103700000|2021-03-30 11:28:20|1027.4|1027.2|1029|1028.6|1029|1028.6|1027.4|1027.2|32921
1617103710000|2021-03-30 11:28:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2359
1617103730000|2021-03-30 11:28:50|1028.8|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.4|0
1617103740000|2021-03-30 11:29:00|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|258
1617103760000|2021-03-30 11:29:20||1028.4||1028.4||1028.4||1028.4|0
1617103780000|2021-03-30 11:29:40|1028.8|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|19
1617103800000|2021-03-30 11:30:00|1029.2|1028.8|1028.8|1028.6|1029.4|1029|1028.8|1028.6|1868
1617103810000|2021-03-30 11:30:10|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.4|92
1617103820000|2021-03-30 11:30:20|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1207
1617103830000|2021-03-30 11:30:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617103840000|2021-03-30 11:30:40|1028.4||1028.6||1028.6||1028.4||390
1617103850000|2021-03-30 11:30:50|1028.4||1028.4||1028.6||1028.4||0
1617103870000|2021-03-30 11:31:10|1028.2|1028|1028|1027.8|1028.2|1028|1028|1027.8|43077
1617103900000|2021-03-30 11:31:40|1028.2||1028||1028.4||1028||6035
1617103910000|2021-03-30 11:31:50|1028.2||1028.2||1028.2||1028.2||0
1617103930000|2021-03-30 11:32:10|1028||1028||1028||1028||0
1617103960000|2021-03-30 11:32:40|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|1905
1617103970000|2021-03-30 11:32:50|1028.2|1027.8|1028.4|1028|1028.6|1028.4|1028.2|1027.8|4054
1617103980000|2021-03-30 11:33:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617103990000|2021-03-30 11:33:10||1028||1028||1028.2||1028|0
1617104020000|2021-03-30 11:33:40||1028.2||1028.2||1028.2||1028.2|0
1617104030000|2021-03-30 11:33:50|1028.8|1028|1028.4|1028|1028.8|1028|1028.4|1028|0
1617104040000|2021-03-30 11:34:00|1028.6||1028.6||1028.6||1028.6||0
1617104050000|2021-03-30 11:34:10|1028.8|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|560
1617104110000|2021-03-30 11:35:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1471
1617104120000|2021-03-30 11:35:20|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.6|0
1617104130000|2021-03-30 11:35:30|1029||1029||1029||1029||0
1617104160000|2021-03-30 11:36:00|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|3696
1617104190000|2021-03-30 11:36:30|1028.8|1028.4|1028.4|1028.2|1029|1028.8|1028.4|1028.2|6583
1617104200000|2021-03-30 11:36:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|157
1617104220000|2021-03-30 11:37:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1617104250000|2021-03-30 11:37:30|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|3336
1617104260000|2021-03-30 11:37:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617104270000|2021-03-30 11:37:50||1028.4||1028.4||1028.4||1028.4|0
1617104280000|2021-03-30 11:38:00||1028.6||1028.6||1028.6||1028.6|0
1617104300000|2021-03-30 11:38:20||1028.8||1028.6||1028.8||1028.6|272
1617104330000|2021-03-30 11:38:50|1028.8|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1028|379
1617104340000|2021-03-30 11:39:00|1028.6|1028.2|1028.6|1028|1028.6|1028.2|1028.4|1028|0
1617104350000|2021-03-30 11:39:10|1028.8|1028.2|1029.2|1028.8|1029.2|1029|1028.8|1028.2|7142
1617104370000|2021-03-30 11:39:30|1029.4||1029.2||1029.4||1029.2||0
1617104380000|2021-03-30 11:39:40|1029.4||1029.4||1029.4||1029.4||0
1617104390000|2021-03-30 11:39:50|1029.2||1029.2||1029.4||1029.2||0
1617104400000|2021-03-30 11:40:00|1029.4||1029.2||1029.4||1029.2||0
1617104430000|2021-03-30 11:40:30|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|1138
1617104450000|2021-03-30 11:40:50|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|2745
1617104460000|2021-03-30 11:41:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617104530000|2021-03-30 11:42:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|2069
1617104550000|2021-03-30 11:42:30|1028.6|1028.6|1028.2|1028|1028.6|1028.6|1028.2|1028|3334
1617104560000|2021-03-30 11:42:40|1028.4||1028.4||1028.4||1028.4||0
1617104570000|2021-03-30 11:42:50|1028.2||1028.2||1028.2||1028.2||185
1617104590000|2021-03-30 11:43:10|1028.4||1028.4||1028.4||1028.4||0
1617104610000|2021-03-30 11:43:30|1028.2||1028.2||1028.2||1028.2||0
1617104620000|2021-03-30 11:43:40|1028.4||1028.4||1028.6||1028.4||73
1617104640000|2021-03-30 11:44:00|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|3229
1617104650000|2021-03-30 11:44:10|1028.2|1027.8|1028.2|1027.6|1028.4|1028|1028.2|1027.6|0
1617104660000|2021-03-30 11:44:20|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.4|1027.8|1118
1617104680000|2021-03-30 11:44:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|35
1617104690000|2021-03-30 11:44:50||1028.2||1028.4||1028.4||1028.2|0
1617104700000|2021-03-30 11:45:00||1028.2||1028.4||1028.4||1028.2|0
1617104710000|2021-03-30 11:45:10||1028.2||1028.4||1028.4||1028.2|0
1617104720000|2021-03-30 11:45:20|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1028.2|588
1617104730000|2021-03-30 11:45:30|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|0
1617104740000|2021-03-30 11:45:40|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|0
1617104750000|2021-03-30 11:45:50|1028.8||1028.6||1028.8||1028.6||0
1617104770000|2021-03-30 11:46:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.6|985
1617104780000|2021-03-30 11:46:20||1028||1028||1028||1027.8|0
1617104830000|2021-03-30 11:47:10|1028.4|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|3288
1617104840000|2021-03-30 11:47:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|1422
1617104860000|2021-03-30 11:47:40|1028.4|1028.2|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|7200
1617104870000|2021-03-30 11:47:50|||||||||100
1617104880000|2021-03-30 11:48:00|1028||1028||1028||1028||0
1617104890000|2021-03-30 11:48:10||1027.6||1027.6||1027.6||1027.6|321
1617104900000|2021-03-30 11:48:20|1027.8|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|0
1617104920000|2021-03-30 11:48:40|1027.8||1028||1028||1027.8||0
1617104960000|2021-03-30 11:49:20|1027.8||1027.8||1027.8||1027.8||0
1617104970000|2021-03-30 11:49:30|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|2840
1617104980000|2021-03-30 11:49:40|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|4200
1617104990000|2021-03-30 11:49:50|1027.8|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|910
1617105010000|2021-03-30 11:50:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|382
1617105060000|2021-03-30 11:51:00|1028.2||1028.2||1028.4||1028.2||566
1617105070000|2021-03-30 11:51:10|1028.4||1028.4||1028.4||1028.4||0
1617105090000|2021-03-30 11:51:30|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|207
1617105100000|2021-03-30 11:51:40||1027.8||1028||1028||1027.8|0
1617105110000|2021-03-30 11:51:50||1027.8||1028||1028||1027.8|0
1617105150000|2021-03-30 11:52:30|1028.6|1028.2|1029.2|1029|1029.6|1029.4|1028.6|1028.2|39193
1617105160000|2021-03-30 11:52:40|1029.4|1029.2|1030.2|1030|1030.4|1030|1029.4|1029|50843
1617105180000|2021-03-30 11:53:00|1030|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|4979
1617105210000|2021-03-30 11:53:30|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1617105230000|2021-03-30 11:53:50|1030.4|1030|1030.2|1030|1030.4|1030.2|1030.2|1030|1481
1617105250000|2021-03-30 11:54:10||1029.8||1029.8||1029.8||1029.8|0
1617105260000|2021-03-30 11:54:20|1030|1029.6|1030|1029.6|1030.2|1029.6|1030|1029.6|476
1617105270000|2021-03-30 11:54:30||1029.8||1029.6||1029.8||1029.6|0
1617105280000|2021-03-30 11:54:40|1030.4|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.8|4886
1617105290000|2021-03-30 11:54:50|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|25
1617105300000|2021-03-30 11:55:00|1030.6|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|983
1617105330000|2021-03-30 11:55:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3687
1617105340000|2021-03-30 11:55:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1617105350000|2021-03-30 11:55:50||1029.8||1029.6||1029.8||1029.6|0
1617105360000|2021-03-30 11:56:00|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|1
1617105390000|2021-03-30 11:56:30|1030.2||1030.2||1030.2||1030.2||120
1617105400000|2021-03-30 11:56:40|1030.4|1030.2|1030.6|1030.4|1030.8|1030.6|1030.2|1030|3119
1617105460000|2021-03-30 11:57:40|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|262
1617105470000|2021-03-30 11:57:50|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1617105500000|2021-03-30 11:58:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1617105510000|2021-03-30 11:58:30|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.8|1030.4|1264
1617105530000|2021-03-30 11:58:50|1031|1030.6|1030.2|1029.8|1031|1030.6|1030.2|1029.8|963
1617105540000|2021-03-30 11:59:00|1030.4||1030.2||1030.4||1030.2||0
1617105570000|2021-03-30 11:59:30|||||||||444
1617105590000|2021-03-30 11:59:50|1030.4|1030|1030|1029.8|1030.4|1030.2|1030|1029.8|3340
1617105600000|2021-03-30 12:00:00||1029.6||1029.6||1029.6||1029.6|0
1617105620000|2021-03-30 12:00:20|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|179
1617105660000|2021-03-30 12:01:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|647
1617105680000|2021-03-30 12:01:20||1030.4||1030.4||1030.4||1030.4|0
1617105690000|2021-03-30 12:01:30|1030.4|1030.2|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|3767
1617105700000|2021-03-30 12:01:40|1030.4||1030.4||1030.4||1030.2||0
1617105710000|2021-03-30 12:01:50|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617105720000|2021-03-30 12:02:00||1030.4||1030.4||1030.4||1030.4|630
1617105750000|2021-03-30 12:02:30|1030.4|1030.2|1029.6|1029.2|1030.6|1030.2|1029.4|1029.2|26072
1617105760000|2021-03-30 12:02:40|1029.8|1029.4|1029.4|1029.2|1030|1029.6|1029.4|1029|11415
1617105770000|2021-03-30 12:02:50|1029.6|1029|1029.2|1029|1029.6|1029|1029.2|1029|0
1617105780000|2021-03-30 12:03:00|1029.4||1029.4||1029.4||1029.4||0
1617105790000|2021-03-30 12:03:10|1029.2||1029.2||1029.2||1029.2||0
1617105800000|2021-03-30 12:03:20|1029|1028.8|1029.6|1029.2|1029.6|1029.2|1029|1028.8|3445
1617105810000|2021-03-30 12:03:30|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617105820000|2021-03-30 12:03:40|1029.8|1029.4|1029.8|1029.6|1030|1029.6|1029.8|1029.4|4743
1617105830000|2021-03-30 12:03:50|1030|1030|1030.2|1030|1030.2|1030|1030|1029.8|321
1617105840000|2021-03-30 12:04:00||1029.8||1030||1030||1029.8|0
1617105860000|2021-03-30 12:04:20|1030.4|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|2111
1617105870000|2021-03-30 12:04:30|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.4|1030|364
1617105890000|2021-03-30 12:04:50||1030.2||1030.2||1030.2||1030.2|0
1617105900000|2021-03-30 12:05:00|1030.6||1030.6||1030.6||1030.4||0
1617105910000|2021-03-30 12:05:10|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|73
1617105920000|2021-03-30 12:05:20|1030.2||1030.2||1030.2||1030.2||0
1617105930000|2021-03-30 12:05:30|1030.4||1030.2||1030.4||1030||442
1617105950000|2021-03-30 12:05:50|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|652
1617105960000|2021-03-30 12:06:00||1029.2||1029.4||1029.4||1029.2|0
1617105970000|2021-03-30 12:06:10|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1029.8|1029.4|829
1617105980000|2021-03-30 12:06:20|1030.4|1029.8|1030.6|1030|1030.6|1030.2|1030.4|1029.8|500
1617105990000|2021-03-30 12:06:30|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030.2|1030|550
1617106000000|2021-03-30 12:06:40|1030.4||1030.4||1030.4||1030.4||0
1617106020000|2021-03-30 12:07:00|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1617106030000|2021-03-30 12:07:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617106040000|2021-03-30 12:07:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1617106050000|2021-03-30 12:07:30|1030.4||1030.4||1030.4||1030.4||0
1617106060000|2021-03-30 12:07:40|1030.6|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|81
1617106070000|2021-03-30 12:07:50|1030.6||1030.8||1030.8||1030.6||0
1617106080000|2021-03-30 12:08:00|1031|1030.4|1030.6|1030.4|1031|1030.6|1030.6|1030.4|2603
1617106090000|2021-03-30 12:08:10|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|1198
1617106120000|2021-03-30 12:08:40|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|3190
1617106130000|2021-03-30 12:08:50|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|500
1617106140000|2021-03-30 12:09:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|0
1617106150000|2021-03-30 12:09:10|1030.6|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|210
1617106160000|2021-03-30 12:09:20|1030.4|1030.2|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1617106170000|2021-03-30 12:09:30||1030.2||1030||1030.2||1030|0
1617106180000|2021-03-30 12:09:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1617106190000|2021-03-30 12:09:50|1030.4|1030|1030.4|1029.8|1030.4|1030|1030|1029.8|920
1617106200000|2021-03-30 12:10:00||1030||1030||1030.2||1030|0
1617106240000|2021-03-30 12:10:40|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1500
1617106250000|2021-03-30 12:10:50|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1617106260000|2021-03-30 12:11:00|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617106330000|2021-03-30 12:12:10|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|1561
1617106350000|2021-03-30 12:12:30|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|1747
1617106380000|2021-03-30 12:13:00|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|1474
1617106410000|2021-03-30 12:13:30|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|7450
1617106420000|2021-03-30 12:13:40||1029.4||1029.2||1029.4||1029.2|0
1617106440000|2021-03-30 12:14:00|1029.6|1029|1029.2|1028.8|1029.6|1029|1029.2|1028.8|831
1617106480000|2021-03-30 12:14:40|1029.4|1029|1030.2|1029.8|1030.2|1029.8|1029.4|1029|7108
1617106490000|2021-03-30 12:14:50|1030.4|1030|1030.4|1029.8|1030.4|1030.2|1030.4|1029.8|531
1617106500000|2021-03-30 12:15:00|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.8|2007
1617106510000|2021-03-30 12:15:10|1030.4|1030|1030.2|1029.8|1030.6|1030|1030.2|1029.8|649
1617106520000|2021-03-30 12:15:20|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1617106530000|2021-03-30 12:15:30|1030.2|1029.8|1030.6|1030|1030.6|1030|1030.2|1029.8|0
1617106540000|2021-03-30 12:15:40|1030.4|1029.8|1030|1029.8|1030.4|1029.8|1029.8|1029.6|271
1617106560000|2021-03-30 12:16:00|1030.2|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|884
1617106570000|2021-03-30 12:16:10|1030.2||1030.2||1030.2||1030.2||0
1617106580000|2021-03-30 12:16:20|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1617106590000|2021-03-30 12:16:30|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|0
1617106600000|2021-03-30 12:16:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1160
1617106610000|2021-03-30 12:16:50|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.8|0
1617106620000|2021-03-30 12:17:00|1030.2||1030.2||1030.2||1030.2||0
1617106630000|2021-03-30 12:17:10|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.2|1030|2060
1617106640000|2021-03-30 12:17:20|1030.6||1030.6||1030.6||1030.6||0
1617106650000|2021-03-30 12:17:30|1030.8||1030.8||1030.8||1030.8||0
1617106690000|2021-03-30 12:18:10||1030.6||1030.4||1030.6||1030.4|0
1617106740000|2021-03-30 12:19:00|1031|1030.6|1031.2|1030.8|1031.2|1031|1031|1030.6|2923
1617106750000|2021-03-30 12:19:10||1031||1030.8||1031||1030.8|0
1617106760000|2021-03-30 12:19:20|1031.4|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|4315
1617106770000|2021-03-30 12:19:30|1031.4|1031|1031.6|1031|1031.6|1031|1031.2|1031|227
1617106780000|2021-03-30 12:19:40|1031.4|1031.2|1031|1030.8|1031.4|1031.2|1031|1030.8|4990
1617106790000|2021-03-30 12:19:50|1031.2||1031.2||1031.4||1031.2||0
1617106800000|2021-03-30 12:20:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1617106820000|2021-03-30 12:20:20|1030.8||1030.8||1030.8||1030.8||246
1617106830000|2021-03-30 12:20:30|1031|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|1064
1617106840000|2021-03-30 12:20:40|1031|1030.6|1031|1030.4|1031.2|1030.8|1030.8|1030.4|9987
1617106850000|2021-03-30 12:20:50|1030.8||1030.8||1030.8||1030.8||0
1617106860000|2021-03-30 12:21:00|1031||1030.8||1031||1030.8||0
1617106900000|2021-03-30 12:21:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|263
1617106910000|2021-03-30 12:21:50||1030.6||1030.4||1030.6||1030.4|760
1617106920000|2021-03-30 12:22:00|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|590
1617106960000|2021-03-30 12:22:40|1030.2||1030.2||1030.2||1030.2||0
1617106970000|2021-03-30 12:22:50|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|177
1617106980000|2021-03-30 12:23:00|1030.2|1029.6|1030|1029.6|1030.2|1029.8|1029.8|1029.6|3707
1617106990000|2021-03-30 12:23:10|1030.2|1029.8|1029.4|1029|1030.2|1029.8|1029.4|1029|2264
1617107000000|2021-03-30 12:23:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|1824
1617107010000|2021-03-30 12:23:30|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|0
1617107020000|2021-03-30 12:23:40|1029.8||1029.8||1029.8||1029.8||0
1617107030000|2021-03-30 12:23:50|1030|1029.6|1030.4|1030|1030.4|1030|1029.8|1029.4|6096
1617107040000|2021-03-30 12:24:00|1030.2|1029.8|1030|1029.6|1030.2|1030|1030|1029.6|0
1617107060000|2021-03-30 12:24:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|500
1617107080000|2021-03-30 12:24:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617107090000|2021-03-30 12:24:50|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|0
1617107100000|2021-03-30 12:25:00|1030.6|1030.2|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|353
1617107120000|2021-03-30 12:25:20|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617107130000|2021-03-30 12:25:30|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|2608
1617107140000|2021-03-30 12:25:40|1030.6||1030.4||1030.6||1030.4||0
1617107150000|2021-03-30 12:25:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|0
1617107160000|2021-03-30 12:26:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1617107170000|2021-03-30 12:26:10|1030.4|1030.2|1030|1029.8|1030.4|1030.2|1030|1029.8|7825
1617107180000|2021-03-30 12:26:20||1029.6||1029.6||1029.8||1029.6|14473
1617107190000|2021-03-30 12:26:30|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.4|300
1617107200000|2021-03-30 12:26:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1617107220000|2021-03-30 12:27:00|1029.4|1029.4|1030|1029.6|1030|1029.8|1029.4|1029.2|3352
1617107230000|2021-03-30 12:27:10|1029.8|1029.4|1029.8|1029.4|1030|1029.8|1029.8|1029.4|1266
1617107260000|2021-03-30 12:27:40|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1029.2|0
1617107270000|2021-03-30 12:27:50||1029.2||1029.2||1029.2||1029.2|0
1617107280000|2021-03-30 12:28:00|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|67
1617107290000|2021-03-30 12:28:10|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|556
1617107310000|2021-03-30 12:28:30|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1617107320000|2021-03-30 12:28:40|1029.6||1030||1030||1029.6||987
1617107330000|2021-03-30 12:28:50|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|0
1617107340000|2021-03-30 12:29:00|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|15879
1617107350000|2021-03-30 12:29:10|1030|1030|1030.4|1030|1030.4|1030|1030|1030|484
1617107360000|2021-03-30 12:29:20|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617107390000|2021-03-30 12:29:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1400
1617107410000|2021-03-30 12:30:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|298
1617107420000|2021-03-30 12:30:20|1029.6||1029.8||1029.8||1029.6||0
1617107440000|2021-03-30 12:30:40|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1617107450000|2021-03-30 12:30:50|1029.8||1029.8||1030||1029.8||0
1617107460000|2021-03-30 12:31:00|1030|1029.8|1030.2|1030|1030.4|1030|1030|1029.8|651
1617107470000|2021-03-30 12:31:10|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|604
1617107510000|2021-03-30 12:31:50|1030||1030.2||1030.2||1030||0
1617107520000|2021-03-30 12:32:00|1030|1030|1030|1029.6|1030|1030|1029.8|1029.6|1432
1617107530000|2021-03-30 12:32:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|190
1617107540000|2021-03-30 12:32:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|1038
1617107550000|2021-03-30 12:32:30|1030.2|1029.8|1030.2|1030|1030.2|1030|1030.2|1029.8|0
1617107560000|2021-03-30 12:32:40||1029.8||1029.8||1029.8||1029.8|0
1617107570000|2021-03-30 12:32:50|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|2153
1617107580000|2021-03-30 12:33:00|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|786
1617107600000|2021-03-30 12:33:20|1030|1029.6|1029.8|1029.4|1030.2|1029.6|1029.8|1029.4|0
1617107620000|2021-03-30 12:33:40|1030||1029.8||1030||1029.8||0
1617107630000|2021-03-30 12:33:50|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|1527
1617107640000|2021-03-30 12:34:00||1029.6||1029.6||1029.6||1029.6|0
1617107680000|2021-03-30 12:34:40|1030|1029.8|1029.8|1029.6|1030.2|1029.8|1029.8|1029.6|757
1617107690000|2021-03-30 12:34:50|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|186
1617107760000|2021-03-30 12:36:00|1029.4||1029.4||1029.4||1029.4||0
1617107780000|2021-03-30 12:36:20|1029.2|1029|1029|1028.6|1029.2|1029|1029|1028.6|202
1617107840000|2021-03-30 12:37:20|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|870
1617107850000|2021-03-30 12:37:30|1028.4||1028.4||1028.4||1028.4||0
1617107870000|2021-03-30 12:37:50||1028||1028||1028||1028|0
1617107890000|2021-03-30 12:38:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1178
1617107940000|2021-03-30 12:39:00|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|5902
1617107960000|2021-03-30 12:39:20|1027.8||1027.8||1028||1027.8||1772
1617107970000|2021-03-30 12:39:30|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|2126
1617108000000|2021-03-30 12:40:00|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.2|1027|3607
1617108010000|2021-03-30 12:40:10|1027.2|1027|1027.4|1026.8|1027.4|1027|1027.2|1026.8|422
1617108020000|2021-03-30 12:40:20||1027||1026.8||1027||1026.8|0
1617108030000|2021-03-30 12:40:30|1027.2||1027||1027.2||1027||0
1617108050000|2021-03-30 12:40:50|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|1325
1617108060000|2021-03-30 12:41:00|1027|1026.6|1027|1026.6|1027|1026.8|1027|1026.6|0
1617108070000|2021-03-30 12:41:10|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|4391
1617108080000|2021-03-30 12:41:20||1027||1027||1027||1027|0
1617108100000|2021-03-30 12:41:40|1027.6|1027.2|1027.8|1027.4|1028|1027.6|1027.4|1027.2|710
1617108120000|2021-03-30 12:42:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|0
1617108130000|2021-03-30 12:42:10|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.6|1027.2|4525
1617108140000|2021-03-30 12:42:20|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|0
1617108150000|2021-03-30 12:42:30|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1617108180000|2021-03-30 12:43:00|1027.8||1027.8||1027.8||1027.8||0
1617108190000|2021-03-30 12:43:10|1027.6||1027.6||1027.8||1027.6||0
1617108200000|2021-03-30 12:43:20|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.6|1027.4|218
1617108220000|2021-03-30 12:43:40|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|679
1617108230000|2021-03-30 12:43:50|1027.8||1028||1028||1027.8||0
1617108240000|2021-03-30 12:44:00|1027.8|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|10
1617108250000|2021-03-30 12:44:10|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|227
1617108290000|2021-03-30 12:44:50||1027.4||1027.4||1027.4||1027.4|0
1617108310000|2021-03-30 12:45:10|1027.8|1027.2|1027.8|1027.4|1027.8|1027.6|1027.8|1027.2|1785
1617108330000|2021-03-30 12:45:30|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1617108340000|2021-03-30 12:45:40|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|1165
1617108360000|2021-03-30 12:46:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.2|1207
1617108370000|2021-03-30 12:46:10|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|0
1617108380000|2021-03-30 12:46:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|614
1617108390000|2021-03-30 12:46:30|1027.6||1027.6||1027.6||1027.6||0
1617108410000|2021-03-30 12:46:50|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|6114
1617108420000|2021-03-30 12:47:00|1028|1027.8|1028|1027.6|1028.2|1027.8|1027.6|1027.4|5007
1617108440000|2021-03-30 12:47:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|1300
1617108450000|2021-03-30 12:47:30|1027.8||1027.8||1027.8||1027.6||0
1617108460000|2021-03-30 12:47:40|1027.6||1027.6||1027.6||1027.6||0
1617108480000|2021-03-30 12:48:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|578
1617108500000|2021-03-30 12:48:20|1028|1027.6|1028.2|1027.8|1028.4|1028|1027.6|1027.4|39751
1617108510000|2021-03-30 12:48:30|1028.4|1028|1028.2|1028|1028.6|1028.2|1028.2|1028|291
1617108530000|2021-03-30 12:48:50|1028.4||1028.4||1028.4||1028.4||528
1617108540000|2021-03-30 12:49:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1399
1617108550000|2021-03-30 12:49:10|1028||1028.2||1028.2||1028||0
1617108560000|2021-03-30 12:49:20|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.2|1028|13
1617108570000|2021-03-30 12:49:30|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|167
1617108580000|2021-03-30 12:49:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|438
1617108590000|2021-03-30 12:49:50|1028.8||1028.8||1028.8||1028.8||0
1617108600000|2021-03-30 12:50:00|1028.6|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|1166
1617108620000|2021-03-30 12:50:20|1028.8|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|0
1617108630000|2021-03-30 12:50:30|1029|1028.2|1028.6|1028.2|1029|1028.2|1028.6|1028.2|0
1617108640000|2021-03-30 12:50:40|1028.8||1028.6||1028.8||1028.6||0
1617108660000|2021-03-30 12:51:00|1028.4|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|3580
1617108670000|2021-03-30 12:51:10|1028.4|1028.4|1029|1028.6|1029|1028.6|1028.4|1028.4|1229
1617108690000|2021-03-30 12:51:30|1029.2|1028.8|1029.8|1029.2|1029.8|1029.2|1029.2|1028.8|2062
1617108700000|2021-03-30 12:51:40|1030|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|25
1617108710000|2021-03-30 12:51:50|1030||1029.8||1030||1029.8||0
1617108740000|2021-03-30 12:52:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1028.8|2884
1617108760000|2021-03-30 12:52:40|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.8|0
1617108780000|2021-03-30 12:53:00|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|0
1617108790000|2021-03-30 12:53:10|1029.4|1029|1029.4|1029|1029.8|1029.4|1029.4|1029|1459
1617108820000|2021-03-30 12:53:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2540
1617108830000|2021-03-30 12:53:50|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|0
1617108840000|2021-03-30 12:54:00||1028.8||1028.8||1028.8||1028.8|1084
1617108850000|2021-03-30 12:54:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|7519
1617108860000|2021-03-30 12:54:20|1029|1028.6|1029.4|1029|1029.4|1029.2|1029|1028.6|250
1617108870000|2021-03-30 12:54:30|1029.2|1029.2|1029.2|1029|1029.4|1029.2|1029.2|1029|307
1617108880000|2021-03-30 12:54:40|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|90
1617108890000|2021-03-30 12:54:50||1029||1029||1029||1029|0
1617108910000|2021-03-30 12:55:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|1667
1617108920000|2021-03-30 12:55:20||1029||1029||1029||1029|0
1617108930000|2021-03-30 12:55:30|||||||||78
1617108940000|2021-03-30 12:55:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|2562
1617108950000|2021-03-30 12:55:50|1029.4|1029|1029.6|1029|1029.6|1029.2|1029.4|1029|1055
1617108960000|2021-03-30 12:56:00|1029.4|1029.2|1029.6|1029.2|1029.8|1029.2|1029.2|1029|225
1617108970000|2021-03-30 12:56:10|||||||||300
1617108980000|2021-03-30 12:56:20||1029.4||1029.4||1029.4||1029.4|0
1617108990000|2021-03-30 12:56:30|1029.4|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|1162
1617109000000|2021-03-30 12:56:40|1029.4||1029.4||1029.4||1029.4||0
1617109010000|2021-03-30 12:56:50|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|0
1617109020000|2021-03-30 12:57:00||1028.6||1028.6||1028.6||1028.6|407
1617109030000|2021-03-30 12:57:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|4651
1617109040000|2021-03-30 12:57:20|1029||1028.8||1029||1028.8||0
1617109050000|2021-03-30 12:57:30|1029||1028.8||1029||1028.8||0
1617109060000|2021-03-30 12:57:40|1029|1028.6|1029.2|1028.6|1029.2|1029|1029|1028.6|90
1617109080000|2021-03-30 12:58:00||1028.8||1028.8||1029||1028.8|0
1617109090000|2021-03-30 12:58:10|1029|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.6|0
1617109100000|2021-03-30 12:58:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1617109110000|2021-03-30 12:58:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|34
1617109120000|2021-03-30 12:58:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|550
1617109130000|2021-03-30 12:58:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|263
1617109140000|2021-03-30 12:59:00|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.8|243
1617109150000|2021-03-30 12:59:10|1029.4||1029.4||1029.4||1029.4||0
1617109160000|2021-03-30 12:59:20|1029.2|1029|1029|1028.6|1029.4|1029|1029|1028.6|38
1617109170000|2021-03-30 12:59:30|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.8|0
1617109190000|2021-03-30 12:59:50|1029.2||1029.4||1029.4||1029.2||0
1617109200000|2021-03-30 13:00:00||1028.6||1028.6||1028.6||1028.6|0
1617109210000|2021-03-30 13:00:10|1029.2||1029||1029.2||1029||0
1617109240000|2021-03-30 13:00:40|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|884
1617109250000|2021-03-30 13:00:50|1029|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|168
1617109260000|2021-03-30 13:01:00|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617109270000|2021-03-30 13:01:10|1028.4|1028.4|1028.8|1028.4|1028.8|1028.4|1028.4|1028.4|2000
1617109280000|2021-03-30 13:01:20||1028.6||1028.4||1028.6||1028.4|60
1617109290000|2021-03-30 13:01:30||1028.2||1028.2||1028.2||1028.2|0
1617109300000|2021-03-30 13:01:40||1028.4||1028.4||1028.4||1028.4|0
1617109310000|2021-03-30 13:01:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617109330000|2021-03-30 13:02:10|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.2|120
1617109340000|2021-03-30 13:02:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|90
1617109350000|2021-03-30 13:02:30|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1617109360000|2021-03-30 13:02:40|1028.8|1028.4|1028.4|1028.2|1029|1028.4|1028.4|1028.2|3041
1617109380000|2021-03-30 13:03:00|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1028|747
1617109390000|2021-03-30 13:03:10|1028.4||1028.2||1028.4||1028.2||0
1617109410000|2021-03-30 13:03:30|1028.4||1028.4||1028.4||1028.4||923
1617109450000|2021-03-30 13:04:10|1028.2|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|1651
1617109460000|2021-03-30 13:04:20|1028.8|1028.6|1028.6|1028.2|1029.2|1028.8|1028.6|1028.2|1927
1617109470000|2021-03-30 13:04:30|1028.4|1028|1028.6|1028|1028.6|1028|1028.4|1028|0
1617109480000|2021-03-30 13:04:40||1028.2||1028.2||1028.2||1028.2|100
1617109490000|2021-03-30 13:04:50|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|500
1617109500000|2021-03-30 13:05:00||1027.8||1027.8||1027.8||1027.8|0
1617109510000|2021-03-30 13:05:10|1028.6|1028|1029|1028.6|1029.2|1028.8|1028.6|1028|4219
1617109530000|2021-03-30 13:05:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617109540000|2021-03-30 13:05:40|1029|1028.6|1029.2|1028.8|1029.4|1029.2|1028.8|1028.6|3893
1617109570000|2021-03-30 13:06:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617109580000|2021-03-30 13:06:20|1028.8||1028.8||1028.8||1028.8||0
1617109590000|2021-03-30 13:06:30|1028.6|1028.4|1029.4|1029|1029.4|1029|1028.6|1028.2|5546
1617109620000|2021-03-30 13:07:00|1029.2|1028.8|1027.4|1026.8|1029.2|1028.8|1027|1026.6|85595
1617109630000|2021-03-30 13:07:10|1027.6|1027|1028.2|1027.8|1028.4|1028.2|1027.6|1027|24363
1617109650000|2021-03-30 13:07:30|1028.4|1028.2|1028.2|1027.8|1028.6|1028.4|1027.8|1027.6|17722
1617109660000|2021-03-30 13:07:40|1028|1027.6|1027.6|1027.2|1028|1027.8|1027.4|1027.2|3994
1617109670000|2021-03-30 13:07:50|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|1720
1617109680000|2021-03-30 13:08:00|1027.8||1028||1028||1027.8||1427
1617109690000|2021-03-30 13:08:10|1028.2|1028|1028.2|1027.6|1028.2|1028|1027.8|1027.6|8717
1617109700000|2021-03-30 13:08:20|1028|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|2641
1617109710000|2021-03-30 13:08:30|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028.2|1027.8|0
1617109720000|2021-03-30 13:08:40|1028.4||1028.2||1028.4||1028.2||0
1617109740000|2021-03-30 13:09:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|55
1617109750000|2021-03-30 13:09:10||1027.8||1027.8||1027.8||1027.8|0
1617109770000|2021-03-30 13:09:30|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|400
1617109780000|2021-03-30 13:09:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617109790000|2021-03-30 13:09:50|1027.6||1027.8||1028||1027.6||28
1617109800000|2021-03-30 13:10:00|1027.6||1027.8||1027.8||1027.6||2932
1617109810000|2021-03-30 13:10:10|1027.6||1027.6||1027.6||1027.6||0
1617109820000|2021-03-30 13:10:20|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|2371
1617109830000|2021-03-30 13:10:30|1027.8|1027.4|1027.8|1027.4|1028|1027.4|1027.6|1027.4|568
1617109840000|2021-03-30 13:10:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617109860000|2021-03-30 13:11:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617109870000|2021-03-30 13:11:10|1027.6||1027.6||1027.6||1027.6||0
1617109880000|2021-03-30 13:11:20|1027.8|1027.6|1027.6|1027.2|1027.8|1027.6|1027.4|1027|2631
1617109890000|2021-03-30 13:11:30|1027.4|1027|1027.6|1027|1027.6|1027|1027.4|1027|0
1617109900000|2021-03-30 13:11:40|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.8|1027.2|0
1617109910000|2021-03-30 13:11:50|1027.6|1027.2|1027.6|1027|1027.6|1027.2|1027.6|1027|0
1617109920000|2021-03-30 13:12:00|1027.4|1027.2|1027.8|1027.2|1027.8|1027.2|1027.4|1027.2|84
1617109930000|2021-03-30 13:12:10|1028|1027.4|1028|1027.6|1028.4|1028|1027.6|1027.4|8259
1617109940000|2021-03-30 13:12:20|1028.2|1027.8|1027.8|1027.4|1028.4|1028|1027.8|1027.4|10130
1617109950000|2021-03-30 13:12:30||1027.2||1027.2||1027.2||1027.2|0
1617109960000|2021-03-30 13:12:40|1027.6|1027|1027.4|1027|1027.6|1027|1027.4|1027|0
1617109970000|2021-03-30 13:12:50|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|1130
1617109980000|2021-03-30 13:13:00|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1617110000000|2021-03-30 13:13:20|1027.6||1027.4||1027.6||1027.4||0
1617110010000|2021-03-30 13:13:30|1027.6||1027.4||1027.6||1027.4||0
1617110020000|2021-03-30 13:13:40|1027.6|1027.4|1027.2|1026.8|1027.6|1027.4|1027|1026.8|2864
1617110030000|2021-03-30 13:13:50||1027||1027||1027||1027|0
1617110050000|2021-03-30 13:14:10|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|768
1617110070000|2021-03-30 13:14:30|||||||||54
1617110080000|2021-03-30 13:14:40|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|1489
1617110100000|2021-03-30 13:15:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027|6430
1617110110000|2021-03-30 13:15:10|1027.8||1027.6||1027.8||1027.6||0
1617110130000|2021-03-30 13:15:30|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|16
1617110140000|2021-03-30 13:15:40|1027.8|1027.8|1028|1027.8|1028.2|1027.8|1027.8|1027.6|2512
1617110160000|2021-03-30 13:16:00|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|2766
1617110170000|2021-03-30 13:16:10|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|3447
1617110200000|2021-03-30 13:16:40||1027.4||1027.4||1027.4||1027.4|1553
1617110210000|2021-03-30 13:16:50|1027.4|1027.2|1027.2|1026.8|1027.4|1027.2|1027.2|1026.8|151
1617110230000|2021-03-30 13:17:10|1027.4||1027.2||1027.4||1027||0
1617110240000|2021-03-30 13:17:20|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617110250000|2021-03-30 13:17:30|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1027|1242
1617110280000|2021-03-30 13:18:00|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|1237
1617110290000|2021-03-30 13:18:10||1027.4||1027.2||1027.4||1027.2|500
1617110300000|2021-03-30 13:18:20|1027.8|1027.4|1027.6|1027.4|1028|1027.6|1027.6|1027.2|11154
1617110310000|2021-03-30 13:18:30|1027.8||1027.8||1027.8||1027.8||0
1617110320000|2021-03-30 13:18:40|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.4|892
1617110350000|2021-03-30 13:19:10|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|1726
1617110360000|2021-03-30 13:19:20|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.4|1704
1617110380000|2021-03-30 13:19:40||1027.6||1027.6||1027.6||1027.6|0
1617110390000|2021-03-30 13:19:50|1027.6|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.4|1418
1617110400000|2021-03-30 13:20:00|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|459
1617110410000|2021-03-30 13:20:10|1027.6||1027.4||1027.8||1027.4||0
1617110420000|2021-03-30 13:20:20|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|874
1617110440000|2021-03-30 13:20:40|1027.2|1027|1027.2|1026.8|1027.4|1027.2|1027.2|1026.8|339
1617110460000|2021-03-30 13:21:00|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|534
1617110470000|2021-03-30 13:21:10|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027.2|1026.8|11397
1617110480000|2021-03-30 13:21:20|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1617110490000|2021-03-30 13:21:30||1026.8||1027||1027||1026.8|0
1617110510000|2021-03-30 13:21:50|1027.6|1027.4|1027.6|1027.2|1028|1027.6|1027.6|1027.2|3053
1617110530000|2021-03-30 13:22:10|1027.4|1027.4|1027.2|1027|1027.4|1027.4|1027.2|1027|4760
1617110540000|2021-03-30 13:22:20|1027.4||1027.4||1027.4||1027.4||0
1617110550000|2021-03-30 13:22:30|1027.6|1026.8|1027.4|1027|1027.6|1027|1027|1026.8|3000
1617110570000|2021-03-30 13:22:50|1027.2|1026.8|1027.2|1026.6|1027.4|1027|1027.2|1026.6|6899
1617110580000|2021-03-30 13:23:00||1026.8||1026.8||1026.8||1026.8|0
1617110590000|2021-03-30 13:23:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1026.8|0
1617110610000|2021-03-30 13:23:30|1027.2||1027.4||1027.4||1027.2||0
1617110630000|2021-03-30 13:23:50|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|580
1617110640000|2021-03-30 13:24:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|206
1617110650000|2021-03-30 13:24:10|1027.8|1027.4|1027.6|1027.2|1028|1027.8|1027.6|1027.2|10337
1617110660000|2021-03-30 13:24:20|1027.4||1027.4||1027.4||1027.4||0
1617110670000|2021-03-30 13:24:30|1027.2|1027|1027.2|1026.8|1027.4|1027.2|1027|1026.8|2013
1617110680000|2021-03-30 13:24:40||1027||1027||1027||1027|0
1617110690000|2021-03-30 13:24:50|1027.4||1027.4||1027.4||1027.4||0
1617110710000|2021-03-30 13:25:10|1027.2||1027.2||1027.2||1027.2||0
1617110740000|2021-03-30 13:25:40|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027.2|1027|1438
1617110760000|2021-03-30 13:26:00|1027.4||1027.6||1027.6||1027.4||0
1617110780000|2021-03-30 13:26:20|1027.4||1027.4||1027.6||1027.4||0
1617110790000|2021-03-30 13:26:30|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|500
1617110800000|2021-03-30 13:26:40||1027.2||1027||1027.2||1027|0
1617110820000|2021-03-30 13:27:00|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.2|1027|8503
1617110830000|2021-03-30 13:27:10|1028|1027.6|1028.2|1028|1028.2|1028|1028|1027.6|3039
1617110840000|2021-03-30 13:27:20||1027.8||1027.8||1027.8||1027.8|1341
1617110850000|2021-03-30 13:27:30|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|531
1617110860000|2021-03-30 13:27:40||1028||1028||1028||1028|0
1617110870000|2021-03-30 13:27:50||1027.8||1027.8||1027.8||1027.8|363
1617110890000|2021-03-30 13:28:10|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|2594
1617110900000|2021-03-30 13:28:20|1028|1028|1028|1027.4|1028|1028|1027.6|1027.4|3898
1617110920000|2021-03-30 13:28:40|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|1705
1617110930000|2021-03-30 13:28:50|1028.2|1027.8|1028|1027.6|1028.2|1028|1028|1027.4|1006
1617110940000|2021-03-30 13:29:00|1028.2|1027.8|1028.2|1028|1028.4|1028|1028.2|1027.6|202
1617110950000|2021-03-30 13:29:10|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1889
1617110960000|2021-03-30 13:29:20|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.2|1027.8|854
1617110990000|2021-03-30 13:29:50|1028.6|1028.2|1028.2|1028|1028.6|1028.2|1028.2|1027.8|2267
1617111000000|2021-03-30 13:30:00|1028.4|1028.2|1028|1027.6|1028.6|1028.2|1028|1027.6|4951
1617111010000|2021-03-30 13:30:10|1028.2|1028|1029|1028.6|1029.2|1029|1028.2|1027.6|13531
1617111020000|2021-03-30 13:30:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.4|1028.2|24359
1617111030000|2021-03-30 13:30:30|1029|1028.6|1028.8|1028.4|1029.2|1028.8|1028.6|1028.4|9821
1617111040000|2021-03-30 13:30:40|1028.6|1028.2|1028.8|1028.4|1029.2|1028.8|1028.4|1028|44424
1617111050000|2021-03-30 13:30:50|1028.6|1028.2|1027.8|1027.6|1028.6|1028.2|1027.8|1027.4|668
1617111060000|2021-03-30 13:31:00|1028|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.6|729
1617111070000|2021-03-30 13:31:10|1028.8|1028.4|1028.6|1028.2|1029|1028.6|1028.2|1028|19916
1617111080000|2021-03-30 13:31:20|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.4|1028|0
1617111090000|2021-03-30 13:31:30||1028||1028.2||1028.2||1028|563
1617111100000|2021-03-30 13:31:40|1028.2|1028|1028.2|1028|1028.4|1028|1028.2|1027.8|1424
1617111110000|2021-03-30 13:31:50|1028|1027.8|1028.4|1027.8|1028.4|1028|1028|1027.8|538
1617111120000|2021-03-30 13:32:00|1028.6|1028|1028.6|1028.2|1028.8|1028.4|1028.4|1027.8|10769
1617111130000|2021-03-30 13:32:10|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.6|1028.4|13478
1617111140000|2021-03-30 13:32:20|1028.8|1028.2|1028.8|1028.4|1029.2|1028.6|1028.4|1028.2|33407
1617111150000|2021-03-30 13:32:30|1029|1028.6|1029|1028.6|1029.2|1028.8|1028.8|1028.6|1363
1617111160000|2021-03-30 13:32:40|1029.2|1028.8|1028.8|1028.4|1029.2|1029|1028.8|1028.4|12553
1617111170000|2021-03-30 13:32:50|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1028|5070
1617111180000|2021-03-30 13:33:00|1028.2|1027.8|1027.8|1027.2|1028.6|1028.2|1027.6|1027.2|42326
1617111190000|2021-03-30 13:33:10|1028|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|1825
1617111200000|2021-03-30 13:33:20|1027.8|1027.8|1028.6|1028.2|1028.8|1028.2|1027.8|1027.8|7313
1617111210000|2021-03-30 13:33:30|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.4|1028.2|0
1617111220000|2021-03-30 13:33:40|1028.6||1028.6||1028.6||1028.6||0
1617111230000|2021-03-30 13:33:50|1028.4|1028|1029.4|1029|1029.4|1029.2|1028.2|1028|19322
1617111240000|2021-03-30 13:34:00|1029.6|1029.2|1030.2|1029.8|1030.2|1029.8|1029|1028.6|55571
1617111250000|2021-03-30 13:34:10|1030|1029.6|1030.2|1030|1030.4|1030|1029.4|1029|16836
1617111260000|2021-03-30 13:34:20|1030|1029.8|1029.8|1029.6|1030|1029.8|1029.8|1029.6|1071
1617111270000|2021-03-30 13:34:30|1030|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|13
1617111290000|2021-03-30 13:34:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1814
1617111300000|2021-03-30 13:35:00|1029.4|1029|1028.8|1028.4|1029.6|1029|1028.2|1028|67995
1617111310000|2021-03-30 13:35:10|1028.6|1028.6|1029.4|1029|1029.4|1029.2|1028.6|1028.2|31058
1617111320000|2021-03-30 13:35:20|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.6|1028.2|19667
1617111340000|2021-03-30 13:35:40|1028.8|1028.4|1028.8|1028.2|1029|1028.8|1028.4|1028.2|16891
1617111350000|2021-03-30 13:35:50|1028.6|1028.4|1029.2|1028.8|1029.2|1029|1028.6|1028.4|7934
1617111360000|2021-03-30 13:36:00|1029||1029.2||1029.2||1029||508
1617111370000|2021-03-30 13:36:10|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|2136
1617111380000|2021-03-30 13:36:20|1028.8|1028.6|1029|1028.8|1029.2|1029|1028.8|1028.4|11499
1617111390000|2021-03-30 13:36:30||1028.6||1028.6||1028.6||1028.6|0
1617111400000|2021-03-30 13:36:40|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|1344
1617111410000|2021-03-30 13:36:50|1029.2||1029.2||1029.2||1029||0
1617111420000|2021-03-30 13:37:00|1029|1028.8|1029.6|1029.2|1029.8|1029.4|1029|1028.8|6750
1617111430000|2021-03-30 13:37:10|1029.8|1029.4|1030.4|1030|1030.4|1030|1029.6|1029.2|4729
1617111440000|2021-03-30 13:37:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030|1029.8|10214
1617111450000|2021-03-30 13:37:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|491
1617111460000|2021-03-30 13:37:40|1030.8|1030.4|1031|1030.6|1031.2|1031|1030.8|1030.4|14267
1617111470000|2021-03-30 13:37:50|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1634
1617111480000|2021-03-30 13:38:00||1031||1030.8||1031||1030.8|0
1617111490000|2021-03-30 13:38:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|2397
1617111500000|2021-03-30 13:38:20|1031.6|1031.2|1032.2|1031.8|1032.2|1031.8|1031.6|1031.2|3878
1617111510000|2021-03-30 13:38:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|2138
1617111520000|2021-03-30 13:38:40|1031.8|1031.2|1030.8|1030.4|1031.8|1031.2|1030.4|1030.2|48983
1617111530000|2021-03-30 13:38:50|1030.6|1030.2|1030.6|1030.4|1030.8|1030.4|1030.4|1030.2|6614
1617111540000|2021-03-30 13:39:00|1030.4|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|2781
1617111550000|2021-03-30 13:39:10|1030.8||1030.8||1030.8||1030.8||0
1617111560000|2021-03-30 13:39:20|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|242
1617111570000|2021-03-30 13:39:30|1031|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|1281
1617111580000|2021-03-30 13:39:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|415
1617111590000|2021-03-30 13:39:50|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1617111600000|2021-03-30 13:40:00|1031.2|1030.8|1030.8|1030.2|1031.2|1030.8|1030.6|1030.2|1985
1617111610000|2021-03-30 13:40:10|1030.6|1030.4|1031.6|1031.4|1031.6|1031.4|1030.6|1030.4|3719
1617111620000|2021-03-30 13:40:20|1031.8|1031.6|1031.6|1031.2|1032|1031.6|1031.4|1031|1289
1617111630000|2021-03-30 13:40:30|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|1565
1617111640000|2021-03-30 13:40:40|1031|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|3600
1617111660000|2021-03-30 13:41:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|190
1617111670000|2021-03-30 13:41:10|1030.8|1030.4|1030|1029.6|1031.2|1030.8|1029.6|1029|35980
1617111680000|2021-03-30 13:41:20|1029.8|1029.8|1030.2|1029.8|1030.4|1030|1029.8|1029.6|4332
1617111690000|2021-03-30 13:41:30|1030|1029.6|1030.2|1029.8|1030.4|1030|1030|1029.6|4453
1617111700000|2021-03-30 13:41:40|1030|1029.6|1030.6|1030.2|1030.6|1030.2|1030|1029.6|2074
1617111710000|2021-03-30 13:41:50|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.2|0
1617111720000|2021-03-30 13:42:00|1031.2|1030.8|1032|1031.8|1032|1031.8|1031.2|1030.8|2182
1617111730000|2021-03-30 13:42:10|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|54
1617111740000|2021-03-30 13:42:20|1031.8|1031.4|1031.6|1031|1031.8|1031.6|1031.2|1030.8|23736
1617111750000|2021-03-30 13:42:30|1031.4|1031.2|1031.4|1031|1032.4|1032|1031.4|1031|6831
1617111760000|2021-03-30 13:42:40|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|2958
1617111770000|2021-03-30 13:42:50|1031.6|1031.2|1031.2|1030.6|1031.6|1031.2|1031|1030.6|1471
1617111780000|2021-03-30 13:43:00|1031|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|1035
1617111790000|2021-03-30 13:43:10|1031.6|1031.2|1031|1030.6|1031.6|1031.2|1030.8|1030.6|15014
1617111800000|2021-03-30 13:43:20|1031.2|1030.8|1031.4|1031|1031.6|1031.2|1031.2|1030.8|4993
1617111810000|2021-03-30 13:43:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|685
1617111820000|2021-03-30 13:43:40|1031|1031|1031.8|1031.4|1031.8|1031.4|1031|1030.8|1794
1617111830000|2021-03-30 13:43:50|1032|1031.2|1031.8|1031.2|1032|1031.2|1031.8|1031.2|0
1617111840000|2021-03-30 13:44:00|1031.6|1031.4|1031.4|1031|1031.6|1031.4|1031.2|1031|4460
1617111850000|2021-03-30 13:44:10|1031.6|1030.8|1030.6|1030.4|1031.6|1030.8|1030.6|1030.4|1705
1617111860000|2021-03-30 13:44:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|513
1617111870000|2021-03-30 13:44:30|1031.2|1030.8|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|6933
1617111880000|2021-03-30 13:44:40|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|30
1617111890000|2021-03-30 13:44:50|1030.6|1030.4|1030.4|1029.8|1030.6|1030.4|1030.2|1029.6|1252
1617111900000|2021-03-30 13:45:00|1030.6|1030|1030.8|1030.2|1030.8|1030.4|1030.4|1030|1739
1617111910000|2021-03-30 13:45:10|1030.6|1030|1030|1029.6|1030.8|1030|1030|1029.6|1002
1617111920000|2021-03-30 13:45:20|1029.8|1029.4|1030|1029.4|1030.2|1030|1029.8|1029.2|1840
1617111930000|2021-03-30 13:45:30|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|3
1617111940000|2021-03-30 13:45:40|1029.8|1029.6|1030.8|1030.4|1031|1030.4|1029.8|1029.6|6871
1617111950000|2021-03-30 13:45:50|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617111960000|2021-03-30 13:46:00|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|5
1617111970000|2021-03-30 13:46:10|1031.4|1030.8|1030.4|1030|1031.4|1031|1030.4|1030|5132
1617111980000|2021-03-30 13:46:20|1030.2|1029.8|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|321
1617112000000|2021-03-30 13:46:40|1030.2|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|6084
1617112010000|2021-03-30 13:46:50|1030.6||1030.4||1030.6||1030.4||0
1617112020000|2021-03-30 13:47:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|1618
1617112030000|2021-03-30 13:47:10|1029.8|1029.4|1029.6|1029.2|1030.2|1029.8|1029.4|1029|5642
1617112040000|2021-03-30 13:47:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|175
1617112050000|2021-03-30 13:47:30|1030||1030||1030||1030||0
1617112060000|2021-03-30 13:47:40|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.6|452
1617112070000|2021-03-30 13:47:50|1030|1029.6|1029.8|1029.2|1030|1029.6|1029.6|1029.2|430
1617112080000|2021-03-30 13:48:00|1030|1029.4|1030|1029.6|1030.6|1030.2|1029.8|1029.4|8229
1617112090000|2021-03-30 13:48:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1324
1617112100000|2021-03-30 13:48:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617112120000|2021-03-30 13:48:40|1029.6|1029.4|1028.6|1028.4|1029.6|1029.4|1028.6|1028.2|6734
1617112130000|2021-03-30 13:48:50|1028.8|1028.2|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|0
1617112140000|2021-03-30 13:49:00|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|2438
1617112150000|2021-03-30 13:49:10|1028.4|1028|1027.8|1027.4|1028.8|1028.4|1027.8|1027.4|11984
1617112160000|2021-03-30 13:49:20|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|4613
1617112170000|2021-03-30 13:49:30|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1026.8|1026.4|100
1617112180000|2021-03-30 13:49:40|1027.4|1026.8|1027.6|1027|1027.8|1027.4|1027.2|1026.8|19130
1617112190000|2021-03-30 13:49:50|1027.8|1027.2|1028.4|1028|1028.4|1028|1027.4|1027|23158
1617112200000|2021-03-30 13:50:00|1028.2|1027.8|1027|1026.8|1028.2|1027.8|1026.8|1026.6|17160
1617112210000|2021-03-30 13:50:10|1027.2|1027|1027.2|1026.8|1027.6|1027.2|1027|1026.8|3505
1617112220000|2021-03-30 13:50:20|1027.4||1027.4||1027.4||1027.2||0
1617112230000|2021-03-30 13:50:30|1027.6|1027|1027.2|1026.6|1027.6|1027.2|1027.2|1026.6|625
1617112240000|2021-03-30 13:50:40|1027|1026.4|1027|1026.4|1027|1026.6|1026.8|1026.4|2343
1617112250000|2021-03-30 13:50:50|1026.8|1026.2|1027|1026.6|1027|1026.6|1026.6|1026.2|625
1617112260000|2021-03-30 13:51:00|1027.4|1026.4|1027.4|1026.8|1027.6|1027.4|1027|1026.4|11984
1617112270000|2021-03-30 13:51:10|1027.2|1027.2|1027.4|1026.8|1027.4|1027.2|1027.2|1026.8|825
1617112280000|2021-03-30 13:51:20|1027.6|1027.4|1027.4|1027|1027.6|1027.4|1027.4|1027|2342
1617112290000|2021-03-30 13:51:30|1027.6|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|1597
1617112300000|2021-03-30 13:51:40|1027.8|1027.2|1028|1027.6|1028.4|1028|1027.8|1027.2|7826
1617112310000|2021-03-30 13:51:50|1028.2||1028||1028.2||1028||0
1617112320000|2021-03-30 13:52:00|1028.2|1027.4|1028|1027.6|1028.2|1027.8|1028|1027.4|1842
1617112330000|2021-03-30 13:52:10|1027.8||1028||1028||1027.8||0
1617112340000|2021-03-30 13:52:20|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.4|4383
1617112350000|2021-03-30 13:52:30|1027.6||1027.8||1028||1027.6||0
1617112360000|2021-03-30 13:52:40|1028||1027.8||1028||1027.8||0
1617112370000|2021-03-30 13:52:50|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.2|1027|6104
1617112380000|2021-03-30 13:53:00|1027.8||1028||1028||1027.8||0
1617112390000|2021-03-30 13:53:10|1028.2|1027.6|1028.6|1028.2|1028.6|1028.2|1028.2|1027.6|892
1617112400000|2021-03-30 13:53:20|1028.8|1028|1028.8|1028.4|1028.8|1028.6|1028.8|1028|465
1617112420000|2021-03-30 13:53:40||1028.2||1028.4||1028.4||1028.2|0
1617112430000|2021-03-30 13:53:50|1029||1029||1029||1029||0
1617112440000|2021-03-30 13:54:00|1029.2|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|3
1617112480000|2021-03-30 13:54:40|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|1804
1617112490000|2021-03-30 13:54:50|1029.6|1028.8|1029.6|1029.2|1029.6|1029.2|1029.6|1028.8|0
1617112500000|2021-03-30 13:55:00|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1029|566
1617112510000|2021-03-30 13:55:10|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.4|1029.2|1524
1617112520000|2021-03-30 13:55:20|1030|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.4|3136
1617112530000|2021-03-30 13:55:30|1030.4|1029.6|1029.8|1029.2|1030.4|1029.8|1029.6|1029.2|4606
1617112540000|2021-03-30 13:55:40|1029.6|1029.4|1029.8|1029.2|1029.8|1029.6|1029.6|1029.2|673
1617112550000|2021-03-30 13:55:50||1029.4||1029.4||1029.4||1029.2|0
1617112560000|2021-03-30 13:56:00|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.2|1028.8|23262
1617112570000|2021-03-30 13:56:10|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.4|1029|0
1617112580000|2021-03-30 13:56:20|1029.6||1029.8||1029.8||1029.6||0
1617112590000|2021-03-30 13:56:30|1029.6|1029|1029.6|1029|1029.8|1029|1029.4|1029|0
1617112600000|2021-03-30 13:56:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1617112610000|2021-03-30 13:56:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029|500
1617112620000|2021-03-30 13:57:00|1029.8|1029|1029.6|1029.2|1029.8|1029.2|1029.4|1029|40
1617112630000|2021-03-30 13:57:10|1029.8|1029.4|1029.6|1029|1029.8|1029.4|1029.4|1029|1324
1617112640000|2021-03-30 13:57:20|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1617112650000|2021-03-30 13:57:30|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|64
1617112660000|2021-03-30 13:57:40|1030.2|1029.8|1030|1029.8|1030.2|1030|1030|1029.8|5
1617112670000|2021-03-30 13:57:50|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|1054
1617112680000|2021-03-30 13:58:00|1030|1029.6|1029.8|1029.4|1030.2|1029.8|1029.6|1029.4|3200
1617112690000|2021-03-30 13:58:10|1029.6|1029.2|1029.2|1029|1029.6|1029.4|1029.2|1028.8|7419
1617112700000|2021-03-30 13:58:20||1028.8||1028.8||1028.8||1028.8|200
1617112710000|2021-03-30 13:58:30|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|9213
1617112720000|2021-03-30 13:58:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|1203
1617112730000|2021-03-30 13:58:50|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|3666
1617112740000|2021-03-30 13:59:00|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.4|1029|37316
1617112750000|2021-03-30 13:59:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|4343
1617112760000|2021-03-30 13:59:20|1029.4|1029|1029.4|1029|1029.6|1029|1029.4|1029|2010
1617112770000|2021-03-30 13:59:30|1029|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.8|360
1617112780000|2021-03-30 13:59:40|1029.4|1029|1029.6|1029|1029.6|1029.2|1029.4|1029|0
1617112790000|2021-03-30 13:59:50|1029.4||1029.6||1029.6||1029.4||0
1617112800000|2021-03-30 14:00:00|1029.8|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|2847
1617112820000|2021-03-30 14:00:20|1029.8|1029.4|1030.6|1030.2|1030.8|1030.4|1029.8|1029.4|4272
1617112830000|2021-03-30 14:00:30|1030.8|1030.4|1031|1030.8|1031|1030.8|1030.8|1030.4|685
1617112840000|2021-03-30 14:00:40|1031.2|1030.6|1030.8|1030.2|1031.2|1030.6|1030.4|1030|7112
1617112850000|2021-03-30 14:00:50|1030.6|1030|1030.8|1030.4|1031|1030.4|1030.4|1030|0
1617112860000|2021-03-30 14:01:00|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1055
1617112870000|2021-03-30 14:01:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1000
1617112880000|2021-03-30 14:01:20|1030.2||1030.4||1030.6||1030.2||58
1617112890000|2021-03-30 14:01:30|1030.6|1030.2|1030.4|1029.8|1030.8|1030.4|1030|1029.8|6839
1617112910000|2021-03-30 14:01:50|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617112920000|2021-03-30 14:02:00|1030.8|1030.4|1031.8|1031.4|1031.8|1031.4|1030.8|1030.2|5333
1617112930000|2021-03-30 14:02:10|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|675
1617112940000|2021-03-30 14:02:20|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|3774
1617112950000|2021-03-30 14:02:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|914
1617112960000|2021-03-30 14:02:40|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617112970000|2021-03-30 14:02:50|1031.8||1031.8||1031.8||1031.8||0
1617112980000|2021-03-30 14:03:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|1338
1617112990000|2021-03-30 14:03:10|1032|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|16
1617113000000|2021-03-30 14:03:20|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|0
1617113010000|2021-03-30 14:03:30|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1617113020000|2021-03-30 14:03:40|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|160
1617113030000|2021-03-30 14:03:50|1031.4|1031.2|1031|1030.8|1031.4|1031.2|1030.8|1030.4|1596
1617113040000|2021-03-30 14:04:00|1031.2|1030.6|1031.4|1031|1031.4|1031|1031.2|1030.6|90
1617113050000|2021-03-30 14:04:10|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|3155
1617113060000|2021-03-30 14:04:20|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.6|1031.4|1500
1617113070000|2021-03-30 14:04:30|1031.8|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|22
1617113090000|2021-03-30 14:04:50|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|217
1617113100000|2021-03-30 14:05:00|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|5897
1617113110000|2021-03-30 14:05:10|1031.8|1031.4|1031.8|1031.2|1031.8|1031.6|1031.6|1031.2|1347
1617113120000|2021-03-30 14:05:20|1032|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|800
1617113130000|2021-03-30 14:05:30|1032.2|1031.8|1031.8|1031.6|1032.4|1032|1031.8|1031.6|5756
1617113140000|2021-03-30 14:05:40|1032|1031.4|1031.6|1031.2|1032|1031.4|1031.6|1031.2|444
1617113150000|2021-03-30 14:05:50|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.4|1031|3259
1617113160000|2021-03-30 14:06:00|1031.4|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|500
1617113170000|2021-03-30 14:06:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1617113190000|2021-03-30 14:06:30|1031.6|1031.2|1031.4|1030.8|1031.6|1031.2|1031.2|1030.8|2059
1617113200000|2021-03-30 14:06:40|1031.2||1031.4||1031.4||1031||500
1617113210000|2021-03-30 14:06:50|1031.2||1031.4||1031.4||1031.2||187
1617113220000|2021-03-30 14:07:00||1031||1031||1031||1031|0
1617113230000|2021-03-30 14:07:10||1031.2||1031.2||1031.2||1031.2|0
1617113240000|2021-03-30 14:07:20|1031|1031|1031.4|1031|1031.4|1031|1031|1030.8|6302
1617113250000|2021-03-30 14:07:30|1031.6||1031.4||1031.6||1031.4||1077
1617113260000|2021-03-30 14:07:40|1031.6|1030.8|1032|1031.6|1032|1031.6|1031.4|1030.8|1378
1617113270000|2021-03-30 14:07:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1500
1617113280000|2021-03-30 14:08:00|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.6|1077
1617113290000|2021-03-30 14:08:10|1032.6|1032|1033|1032.6|1033|1032.6|1032.6|1032|13124
1617113300000|2021-03-30 14:08:20|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.6|1032.2|3299
1617113310000|2021-03-30 14:08:30|1032.8|1032.2|1033|1032.6|1033|1032.6|1032.8|1032.2|0
1617113320000|2021-03-30 14:08:40|1032.8|1032.4|1032.6|1032.4|1033|1032.6|1032.4|1032|4125
1617113330000|2021-03-30 14:08:50|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|90
1617113340000|2021-03-30 14:09:00|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.4|2483
1617113350000|2021-03-30 14:09:10|1032.8||1032.6||1032.8||1032.6||0
1617113360000|2021-03-30 14:09:20|1032.8|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032|1446
1617113370000|2021-03-30 14:09:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1617113390000|2021-03-30 14:09:50|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.4|1860
1617113400000|2021-03-30 14:10:00|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.8|1032.4|584
1617113410000|2021-03-30 14:10:10|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1617113420000|2021-03-30 14:10:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|500
1617113430000|2021-03-30 14:10:30|1032.6|1032|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|0
1617113440000|2021-03-30 14:10:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|93
1617113450000|2021-03-30 14:10:50|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|1717
1617113460000|2021-03-30 14:11:00|1032||1032.2||1032.2||1032||0
1617113470000|2021-03-30 14:11:10|1032.4|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1032|815
1617113480000|2021-03-30 14:11:20|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|2170
1617113490000|2021-03-30 14:11:30|1032.8|1032.2|1032.4|1032.2|1032.8|1032.2|1032.2|1032|12089
1617113500000|2021-03-30 14:11:40|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1617113510000|2021-03-30 14:11:50|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1031.8|0
1617113520000|2021-03-30 14:12:00|1032.4|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.4|100
1617113540000|2021-03-30 14:12:20|1032.6|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032.2|1323
1617113550000|2021-03-30 14:12:30|1032.6||1032.4||1032.6||1032.4||0
1617113560000|2021-03-30 14:12:40|1032.6||1032.6||1032.8||1032.6||0
1617113570000|2021-03-30 14:12:50|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1502
1617113610000|2021-03-30 14:13:30|1032.8|1032.4|1032.6|1032.2|1033.2|1033|1032.6|1032.2|5328
1617113620000|2021-03-30 14:13:40|1032.4|1032.4|1032.6|1032.2|1032.8|1032.6|1032.4|1032.2|670
1617113630000|2021-03-30 14:13:50||1032||1032.2||1032.2||1032|0
1617113650000|2021-03-30 14:14:10|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032|1031.8|1113
1617113660000|2021-03-30 14:14:20|1032||1032||1032||1032||0
1617113670000|2021-03-30 14:14:30|1032.2||1032.4||1032.4||1032.2||151
1617113680000|2021-03-30 14:14:40|1032.2||1032.2||1032.2||1032.2||0
1617113690000|2021-03-30 14:14:50|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|339
1617113700000|2021-03-30 14:15:00||1031.4||1031.4||1031.6||1031.4|0
1617113710000|2021-03-30 14:15:10||1031.6||1031.6||1031.6||1031.4|0
1617113720000|2021-03-30 14:15:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|500
1617113730000|2021-03-30 14:15:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|800
1617113740000|2021-03-30 14:15:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1617113750000|2021-03-30 14:15:50|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|339
1617113760000|2021-03-30 14:16:00|1031.4||1031.4||1031.4||1031.4||0
1617113770000|2021-03-30 14:16:10|1031.2|1031|1031|1030.8|1031.2|1031|1030.8|1030.4|5092
1617113780000|2021-03-30 14:16:20|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|29
1617113790000|2021-03-30 14:16:30|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|1118
1617113800000|2021-03-30 14:16:40|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1617113810000|2021-03-30 14:16:50|1031||1031||1031.2||1031||500
1617113840000|2021-03-30 14:17:20|1031.2|1031|1031.4|1031|1031.6|1031.4|1031|1030.8|2006
1617113850000|2021-03-30 14:17:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1617113860000|2021-03-30 14:17:40|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|2306
1617113880000|2021-03-30 14:18:00|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|525
1617113890000|2021-03-30 14:18:10|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|4535
1617113900000|2021-03-30 14:18:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|2086
1617113910000|2021-03-30 14:18:30||1030.4||1030.6||1030.6||1030.4|0
1617113920000|2021-03-30 14:18:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.2|1030|2753
1617113930000|2021-03-30 14:18:50||1030||1030.2||1030.2||1030|0
1617113940000|2021-03-30 14:19:00|1030.4|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|10577
1617113950000|2021-03-30 14:19:10|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|2803
1617113960000|2021-03-30 14:19:20|1030.4||1030.4||1030.4||1030.4||0
1617113970000|2021-03-30 14:19:30|||||||||1918
1617113980000|2021-03-30 14:19:40|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|1386
1617113990000|2021-03-30 14:19:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|500
1617114000000|2021-03-30 14:20:00|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|1138
1617114010000|2021-03-30 14:20:10|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|1366
1617114020000|2021-03-30 14:20:20||1030.2||1030.2||1030.2||1030|0
1617114030000|2021-03-30 14:20:30||1030||1030.2||1030.2||1030|0
1617114040000|2021-03-30 14:20:40|1030.6|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|1641
1617114050000|2021-03-30 14:20:50|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617114090000|2021-03-30 14:21:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|827
1617114100000|2021-03-30 14:21:40|1030.4|1030.4|1030.2|1030|1030.4|1030.4|1030.2|1030|324
1617114120000|2021-03-30 14:22:00|1030|1029.8|1029.8|1029.6|1030|1029.8|1029.8|1029.4|38083
1617114150000|2021-03-30 14:22:30|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|1464
1617114160000|2021-03-30 14:22:40|1030||1030.2||1030.2||1030||133
1617114170000|2021-03-30 14:22:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|515
1617114180000|2021-03-30 14:23:00|1030.6||1030.4||1030.6||1030.2||0
1617114220000|2021-03-30 14:23:40|1030|1029.8|1030.4|1030|1030.4|1030|1030|1029.8|17632
1617114240000|2021-03-30 14:24:00|1030.6|1030.2|1031|1030.6|1031.2|1030.8|1030.4|1030.2|14471
1617114250000|2021-03-30 14:24:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1617114260000|2021-03-30 14:24:20|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1617114270000|2021-03-30 14:24:30|1031|1031|1031.6|1031.2|1031.6|1031.4|1031|1031|5691
1617114280000|2021-03-30 14:24:40|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1617114290000|2021-03-30 14:24:50|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|740
1617114300000|2021-03-30 14:25:00||1031.8||1031.8||1031.8||1031.8|0
1617114310000|2021-03-30 14:25:10|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|950
1617114330000|2021-03-30 14:25:30||1032.2||1032.2||1032.2||1032.2|0
1617114340000|2021-03-30 14:25:40|1032.6|1032.4|1033.4|1033.2|1033.4|1033.2|1032.6|1032.4|6452
1617114350000|2021-03-30 14:25:50|1033.6|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|13002
1617114360000|2021-03-30 14:26:00|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033|1032.8|6486
1617114370000|2021-03-30 14:26:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|152
1617114380000|2021-03-30 14:26:20|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|1166
1617114390000|2021-03-30 14:26:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|484
1617114400000|2021-03-30 14:26:40|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1617114410000|2021-03-30 14:26:50|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|500
1617114440000|2021-03-30 14:27:20|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|2899
1617114460000|2021-03-30 14:27:40|1033.4||1033.2||1033.4||1033.2||0
1617114470000|2021-03-30 14:27:50|1033|1033|1032.6|1032.2|1033.2|1033|1032.2|1032|34503
1617114480000|2021-03-30 14:28:00|1032.8|1032|1032.4|1032|1032.8|1032|1032.4|1032|2779
1617114490000|2021-03-30 14:28:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|0
1617114500000|2021-03-30 14:28:20|1032.4||1032.6||1032.6||1032.4||0
1617114530000|2021-03-30 14:28:50|1032.4|1032.4|1032.2|1031.8|1033|1032.6|1032.2|1031.6|10899
1617114540000|2021-03-30 14:29:00|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1617114550000|2021-03-30 14:29:10|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1617114560000|2021-03-30 14:29:20|1032.6||1032.4||1032.6||1032.4||0
1617114570000|2021-03-30 14:29:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|0
1617114580000|2021-03-30 14:29:40|1032.8|1032.4|1032.4|1032|1033|1032.6|1032.2|1032|24752
1617114590000|2021-03-30 14:29:50|1032.6|1032.2|1032.2|1031.8|1032.8|1032.4|1032.2|1031.8|23347
1617114600000|2021-03-30 14:30:00|1032|1032|1032|1031.6|1032.2|1032|1032|1031.6|1622
1617114610000|2021-03-30 14:30:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1617114620000|2021-03-30 14:30:20|1032.2||1032.4||1032.4||1032.2||13
1617114630000|2021-03-30 14:30:30|1032.6|1032.2|1032.4|1032|1032.8|1032.6|1032.4|1032|7114
1617114640000|2021-03-30 14:30:40|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|0
1617114650000|2021-03-30 14:30:50|1032.4|1031.6|1031.8|1031.4|1032.4|1031.6|1031.4|1031.2|22826
1617114660000|2021-03-30 14:31:00|1032|1031.2|1032.2|1031.8|1032.2|1031.8|1031.2|1030.8|13815
1617114670000|2021-03-30 14:31:10|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1617114680000|2021-03-30 14:31:20|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|0
1617114690000|2021-03-30 14:31:30|1032.4||1032.4||1032.4||1032.4||0
1617114700000|2021-03-30 14:31:40|1032.2|1032|1032.4|1032|1032.6|1032.4|1032.2|1032|1827
1617114710000|2021-03-30 14:31:50|1032.6|1031.8|1032|1031.6|1032.6|1032.2|1032|1031.6|7601
1617114720000|2021-03-30 14:32:00|1032.2||1032||1032.2||1032||75
1617114730000|2021-03-30 14:32:10|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1031.8|1031.6|12665
1617114740000|2021-03-30 14:32:20|1032|1031.8|1032.2|1031.8|1032.4|1031.8|1032|1031.8|200
1617114750000|2021-03-30 14:32:30|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1617114760000|2021-03-30 14:32:40|1032.2||1032.2||1032.4||1032.2||0
1617114770000|2021-03-30 14:32:50|1032.4||1032.2||1032.4||1032.2||0
1617114780000|2021-03-30 14:33:00|1032.4|1032|1032.4|1032.2|1032.6|1032.2|1032.4|1032|2797
1617114790000|2021-03-30 14:33:10|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|1400
1617114800000|2021-03-30 14:33:20|1032.2|1031.6|1032.4|1031.8|1032.4|1032|1032|1031.6|8491
1617114810000|2021-03-30 14:33:30|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1617114820000|2021-03-30 14:33:40|1032.2|1032.2|1032|1031.6|1032.4|1032.2|1032|1031.6|7642
1617114830000|2021-03-30 14:33:50|1032.2|1031.8|1031.8|1031.4|1032.2|1031.8|1031.6|1031.4|3706
1617114840000|2021-03-30 14:34:00|1031.6||1031.6||1031.8||1031.6||100
1617114850000|2021-03-30 14:34:10|1031.8||1031.8||1032||1031.8||735
1617114860000|2021-03-30 14:34:20|1032|1031.6|1032|1031.6|1032.4|1032|1031.8|1031.6|18622
1617114900000|2021-03-30 14:35:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|403
1617114910000|2021-03-30 14:35:10|1032.2|1031.8|1032|1031.4|1032.2|1031.8|1031.8|1031.4|0
1617114920000|2021-03-30 14:35:20|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1617114930000|2021-03-30 14:35:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1617114950000|2021-03-30 14:35:50|1032.4||1032.2||1032.4||1032.2||0
1617114960000|2021-03-30 14:36:00|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|7434
1617114970000|2021-03-30 14:36:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|847
1617114980000|2021-03-30 14:36:20|1032.4||1032.4||1032.4||1032.4||0
1617114990000|2021-03-30 14:36:30|1032.6||1032.4||1032.6||1032.4||0
1617115000000|2021-03-30 14:36:40|1032.6|1032|1032|1031.6|1032.6|1032|1032|1031.6|1969
1617115010000|2021-03-30 14:36:50|1031.8|1031.8|1032.2|1032|1032.2|1032|1031.8|1031.6|1281
1617115020000|2021-03-30 14:37:00|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.4|1032|1207
1617115030000|2021-03-30 14:37:10|1032.6||1032.6||1032.6||1032.6||5257
1617115040000|2021-03-30 14:37:20|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|2206
1617115050000|2021-03-30 14:37:30|1032.4||1032.4||1032.4||1032.4||0
1617115060000|2021-03-30 14:37:40|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|5987
1617115070000|2021-03-30 14:37:50|||||||||1000
1617115100000|2021-03-30 14:38:20||1032||1031.8||1032||1031.8|200
1617115110000|2021-03-30 14:38:30|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|1489
1617115120000|2021-03-30 14:38:40|1032.4||1032.2||1032.4||1032.2||0
1617115130000|2021-03-30 14:38:50|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|0
1617115140000|2021-03-30 14:39:00|1032.4|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|6095
1617115160000|2021-03-30 14:39:20|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|1938
1617115170000|2021-03-30 14:39:30|1032.4|1031.8|1032.4|1032.2|1032.4|1032.2|1032.4|1031.8|4800
1617115180000|2021-03-30 14:39:40|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|923
1617115190000|2021-03-30 14:39:50|1032||1032.2||1032.2||1032||100
1617115200000|2021-03-30 14:40:00|1032.4|1032|1032.2|1032|1032.4|1032.2|1032.2|1032|977
1617115210000|2021-03-30 14:40:10|1032.4|1031.8|1032.8|1032.4|1032.8|1032.6|1032|1031.8|8598
1617115220000|2021-03-30 14:40:20|1032.6|1032.2|1033.4|1033|1033.4|1033|1032.6|1032.2|5155
1617115230000|2021-03-30 14:40:30|1033.6|1033.2|1033.8|1033.4|1034|1033.6|1033.4|1033.2|11654
1617115240000|2021-03-30 14:40:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.2|1033|8401
1617115250000|2021-03-30 14:40:50|1034|1033.6|1034.4|1034|1034.6|1034.4|1034|1033.6|11741
1617115260000|2021-03-30 14:41:00|1034.6|1033.8|1034.6|1034.2|1034.6|1034.4|1034.4|1033.8|1799
1617115270000|2021-03-30 14:41:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.4|1034.2|10529
1617115280000|2021-03-30 14:41:20|1035|1034.6|1035|1034.4|1035|1034.6|1034.8|1034.4|0
1617115290000|2021-03-30 14:41:30|1034.8|1034.6|1035|1034.4|1035|1034.8|1034.8|1034.4|1373
1617115300000|2021-03-30 14:41:40|1034.8|1034.2|1035|1034.6|1035|1034.8|1034.4|1034.2|8291
1617115310000|2021-03-30 14:41:50|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.4|1283
1617115320000|2021-03-30 14:42:00||1034.8||1034.6||1034.8||1034.6|322
1617115330000|2021-03-30 14:42:10|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.4|1034|5704
1617115340000|2021-03-30 14:42:20|1034.6|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|2216
1617115350000|2021-03-30 14:42:30||1034.2||1034.4||1034.4||1034.2|0
1617115360000|2021-03-30 14:42:40|1034.6|1034.2|1032.6|1032.2|1034.6|1034.2|1031.8|1031.6|132686
1617115370000|2021-03-30 14:42:50|1032.8|1032.4|1032.6|1032.2|1033.2|1033|1032.6|1032.2|11094
1617115380000|2021-03-30 14:43:00|1032.8|1032.4|1034|1033.6|1034.2|1033.6|1032.4|1032.2|21520
1617115390000|2021-03-30 14:43:10|1033.8|1033.8|1033.2|1032.8|1034|1033.8|1032.8|1032.4|8646
1617115400000|2021-03-30 14:43:20|1033|1032.6|1032.6|1032.2|1033|1032.8|1032.2|1032|27056
1617115410000|2021-03-30 14:43:30|1032.4|1032|1032.8|1032.4|1032.8|1032.6|1032.4|1032|9496
1617115420000|2021-03-30 14:43:40|1032.6|1032.2|1031.8|1031.4|1032.6|1032.2|1031.8|1031.4|20411
1617115430000|2021-03-30 14:43:50|1032|1031.6|1032|1031.8|1032.2|1031.8|1032|1031.6|200
1617115440000|2021-03-30 14:44:00|1032.2||1032.2||1032.2||1032.2||196
1617115450000|2021-03-30 14:44:10|1032|1031.6|1032.2|1031.8|1032.4|1032.2|1032|1031.6|2980
1617115460000|2021-03-30 14:44:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1617115470000|2021-03-30 14:44:30|1032.4|1032|1031.8|1031.6|1032.4|1032|1031.8|1031.6|1676
1617115480000|2021-03-30 14:44:40|1032|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.8|1613
1617115490000|2021-03-30 14:44:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.4|1748
1617115500000|2021-03-30 14:45:00|1031.8|1031.4|1030.8|1030.4|1031.8|1031.4|1030.8|1030.4|4729
1617115510000|2021-03-30 14:45:10|1031|1030.6|1030.6|1030.4|1031|1030.8|1030.6|1030.4|3755
1617115520000|2021-03-30 14:45:20|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|4540
1617115530000|2021-03-30 14:45:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1771
1617115540000|2021-03-30 14:45:40|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.6|3667
1617115560000|2021-03-30 14:46:00|1030|1029.6|1030|1029.4|1030|1029.8|1029.6|1029.4|9538
1617115580000|2021-03-30 14:46:20|1029.8||1029.8||1029.8||1029.8||0
1617115590000|2021-03-30 14:46:30|1029.6|1029.6|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|2516
1617115600000|2021-03-30 14:46:40|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.4|1029.2|13620
1617115610000|2021-03-30 14:46:50|1029.8|1029.6|1030|1029.8|1030|1029.8|1029.8|1029.4|4278
1617115620000|2021-03-30 14:47:00|1030.2|1029.6|1030.4|1030|1030.6|1030.4|1030|1029.6|8148
1617115630000|2021-03-30 14:47:10|1030.2|1029.8|1029.6|1029.4|1030.2|1029.8|1029.6|1029.4|13691
1617115640000|2021-03-30 14:47:20||1029.2||1029.2||1029.2||1029.2|1206
1617115660000|2021-03-30 14:47:40|1029.4|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.4|6848
1617115670000|2021-03-30 14:47:50|1029.6|1029|1029.6|1029|1029.6|1029.4|1029.2|1028.8|0
1617115680000|2021-03-30 14:48:00|1029.4|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2343
1617115690000|2021-03-30 14:48:10|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029|1028.8|12234
1617115700000|2021-03-30 14:48:20|1029.8|1029.4|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|1327
1617115720000|2021-03-30 14:48:40||1029.4||1029.2||1029.4||1029.2|805
1617115740000|2021-03-30 14:49:00|1029.4||1029.6||1029.6||1029.4||500
1617115750000|2021-03-30 14:49:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|1346
1617115770000|2021-03-30 14:49:30|1029.8|1029.4|1030.2|1029.8|1030.2|1030|1029.8|1029.4|5138
1617115780000|2021-03-30 14:49:40|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.6|2320
1617115800000|2021-03-30 14:50:00|1029.8||1030||1030||1029.8||0
1617115810000|2021-03-30 14:50:10|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|3790
1617115820000|2021-03-30 14:50:20|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|6106
1617115830000|2021-03-30 14:50:30|1028.8||1029||1029||1028.8||0
1617115860000|2021-03-30 14:51:00|1029.2|1028.8|1029.2|1028.6|1029.2|1029|1029|1028.6|1827
1617115870000|2021-03-30 14:51:10|1029|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.6|0
1617115880000|2021-03-30 14:51:20|1029|1028.4|1028.8|1028.2|1029|1028.6|1028.6|1028.2|2458
1617115890000|2021-03-30 14:51:30|1028.6||1028.8||1028.8||1028.6||0
1617115900000|2021-03-30 14:51:40|1028.6||1028.8||1028.8||1028.6||0
1617115910000|2021-03-30 14:51:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|700
1617115920000|2021-03-30 14:52:00|1028.6|1028.2|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|1300
1617115930000|2021-03-30 14:52:10|1028.8|1028.2|1026.6|1026.2|1028.8|1028.4|1026.2|1026|74989
1617115940000|2021-03-30 14:52:20|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.4|1026.2|16213
1617115950000|2021-03-30 14:52:30|1026.8|1026.4|1026.6|1026.2|1027|1026.4|1026.2|1026|9270
1617115960000|2021-03-30 14:52:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|4689
1617115970000|2021-03-30 14:52:50|1026.4|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|1143
1617115980000|2021-03-30 14:53:00|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.2|21528
1617115990000|2021-03-30 14:53:10|1026.6|1026.6|1027.2|1027|1027.4|1027|1026.6|1026.6|1400
1617116000000|2021-03-30 14:53:20|1027|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|5660
1617116010000|2021-03-30 14:53:30|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1617116020000|2021-03-30 14:53:40||1026.8||1026.8||1026.8||1026.8|0
1617116030000|2021-03-30 14:53:50|1026.8|1026.6|1026.8|1026.4|1026.8|1026.8|1026.8|1026.4|3740
1617116040000|2021-03-30 14:54:00|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|6897
1617116050000|2021-03-30 14:54:10|1027.4|1026.6|1027.2|1027|1027.4|1027|1027|1026.6|0
1617116060000|2021-03-30 14:54:20|1027.4||1027.4||1027.4||1027.4||252
1617116070000|2021-03-30 14:54:30|1027.6|1027.2|1027.2|1026.8|1027.8|1027.4|1027.2|1026.8|4070
1617116080000|2021-03-30 14:54:40|1026.8|1026.2|1027.2|1026.8|1027.2|1026.8|1026.6|1026.2|22317
1617116090000|2021-03-30 14:54:50|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1027|1026.6|0
1617116100000|2021-03-30 14:55:00||1026.8||1026.8||1026.8||1026.6|0
1617116110000|2021-03-30 14:55:10|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|1698
1617116120000|2021-03-30 14:55:20|1027.4||1027.6||1027.6||1027.4||1092
1617116130000|2021-03-30 14:55:30|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|689
1617116140000|2021-03-30 14:55:40||1027||1026.8||1027||1026.8|0
1617116150000|2021-03-30 14:55:50|1027.2|1026.6|1027|1026.6|1027.4|1026.6|1027|1026.6|1573
1617116180000|2021-03-30 14:56:20|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617116190000|2021-03-30 14:56:30||1027||1027||1027||1026.8|0
1617116200000|2021-03-30 14:56:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|285
1617116210000|2021-03-30 14:56:50|1027||1027.2||1027.2||1027||1158
1617116250000|2021-03-30 14:57:30|1027|1026.6|1027|1026.6|1027|1026.8|1026.8|1026.6|2119
1617116260000|2021-03-30 14:57:40|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|6286
1617116270000|2021-03-30 14:57:50|1027|1026.6|1027|1026.6|1027.2|1026.8|1027|1026.6|1609
1617116280000|2021-03-30 14:58:00|1027.2||1027.2||1027.2||1027.2||0
1617116290000|2021-03-30 14:58:10|1027||1027||1027||1027||0
1617116300000|2021-03-30 14:58:20|1027.2|1026.8|1027.6|1027.4|1027.8|1027.4|1027|1026.8|15664
1617116310000|2021-03-30 14:58:30|||||||||10
1617116320000|2021-03-30 14:58:40|1027.8|1027.6|1026.6|1026|1027.8|1027.6|1026.2|1026|64638
1617116330000|2021-03-30 14:58:50|1026.8|1026.2|1026.4|1026|1026.8|1026.6|1026.4|1026|9331
1617116340000|2021-03-30 14:59:00|1026.2|1025.8|1026.4|1026|1026.4|1026|1025.8|1025.6|39984
1617116350000|2021-03-30 14:59:10||1025.8||1026||1026||1025.8|0
1617116360000|2021-03-30 14:59:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.6|1026.6|1026.2|1510
1617116370000|2021-03-30 14:59:30|1026.6|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|4592
1617116380000|2021-03-30 14:59:40|1026.6|1026.6|1026.6|1026.4|1026.8|1026.6|1026.6|1026.4|3568
1617116390000|2021-03-30 14:59:50|1026.8||1026.8||1027||1026.6||900
1617116400000|2021-03-30 15:00:00|1026.6|1026.6|1027.6|1027.2|1027.8|1027.6|1026.6|1026.4|4094
1617116410000|2021-03-30 15:00:10|1027.4||1027.4||1027.4||1027.4||0
1617116420000|2021-03-30 15:00:20|1027.2|1027|1027|1026.8|1027.4|1027.2|1027|1026.8|6946
1617116430000|2021-03-30 15:00:30|||||||||220
1617116440000|2021-03-30 15:00:40|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1718
1617116450000|2021-03-30 15:00:50|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617116460000|2021-03-30 15:01:00|1027.2|1026.8|1027.4|1027|1027.4|1027.2|1027.2|1026.8|2630
1617116480000|2021-03-30 15:01:20|1027.2|1027.2|1027.4|1027.2|1027.4|1027.2|1027.2|1027|87
1617116490000|2021-03-30 15:01:30|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|2991
1617116500000|2021-03-30 15:01:40|1027.6|1027.4|1028.2|1027.8|1028.4|1028|1027.4|1027.2|6663
1617116510000|2021-03-30 15:01:50|1028|1028|1028|1027.8|1028|1028|1028|1027.8|446
1617116520000|2021-03-30 15:02:00|1028.2|1027.6|1028|1027.6|1028.2|1027.8|1028|1027.6|2425
1617116530000|2021-03-30 15:02:10|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|343
1617116550000|2021-03-30 15:02:30|1028.2||1028||1028.2||1028||0
1617116560000|2021-03-30 15:02:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|824
1617116570000|2021-03-30 15:02:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|0
1617116580000|2021-03-30 15:03:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|614
1617116590000|2021-03-30 15:03:10|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|0
1617116600000|2021-03-30 15:03:20|1029|1028.8|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|1777
1617116610000|2021-03-30 15:03:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|874
1617116620000|2021-03-30 15:03:40||1028.8||1028.6||1028.8||1028.6|1346
1617116630000|2021-03-30 15:03:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|5704
1617116650000|2021-03-30 15:04:10|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|5670
1617116660000|2021-03-30 15:04:20|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.4|1337
1617116670000|2021-03-30 15:04:30|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|578
1617116690000|2021-03-30 15:04:50|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.6|1028.4|1540
1617116700000|2021-03-30 15:05:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|860
1617116710000|2021-03-30 15:05:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617116720000|2021-03-30 15:05:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|500
1617116730000|2021-03-30 15:05:30|1028.8|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.4|0
1617116740000|2021-03-30 15:05:40|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1617116750000|2021-03-30 15:05:50|1029||1029||1029||1029||0
1617116760000|2021-03-30 15:06:00|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|3359
1617116780000|2021-03-30 15:06:20|1028.8|1028.4|1026|1025.6|1028.8|1028.4|1025.8|1025.2|139465
1617116790000|2021-03-30 15:06:30|1026.2|1025.8|1026.4|1026.2|1026.8|1026.6|1026|1025.8|10702
1617116800000|2021-03-30 15:06:40|1026.2|1026|1026.6|1026.2|1026.8|1026.6|1026.2|1026|11461
1617116810000|2021-03-30 15:06:50|1026.4|1026|1026.4|1026|1026.6|1026.4|1026.4|1026|2752
1617116820000|2021-03-30 15:07:00|1026.6|1026.2|1027|1026.6|1027.2|1027|1026.6|1026|14421
1617116830000|2021-03-30 15:07:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|1445
1617116840000|2021-03-30 15:07:20|1027|1027|1027.6|1027.2|1027.8|1027.4|1027|1026.8|17718
1617116850000|2021-03-30 15:07:30|1027.4|1027|1026.4|1026|1027.4|1027|1025.6|1025.2|81610
1617116860000|2021-03-30 15:07:40|1026.6|1026.2|1027.6|1027.2|1027.6|1027.4|1026.6|1026.2|9892
1617116870000|2021-03-30 15:07:50|1027.4|1027.4|1028.2|1027.6|1028.2|1028|1027.4|1027.4|11227
1617116880000|2021-03-30 15:08:00|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.6|1027.4|2654
1617116890000|2021-03-30 15:08:10|1028|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.4|5757
1617116900000|2021-03-30 15:08:20|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.4|4442
1617116910000|2021-03-30 15:08:30|1028||1027.8||1028||1027.8||0
1617116920000|2021-03-30 15:08:40|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|547
1617116930000|2021-03-30 15:08:50|1028|1027.6|1027.6|1027.2|1028|1027.8|1027.4|1027.2|7050
1617116940000|2021-03-30 15:09:00|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|12324
1617116950000|2021-03-30 15:09:10|1027.8|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|9500
1617116960000|2021-03-30 15:09:20|1028.4|1028|1028.8|1028.4|1028.8|1028.6|1028.2|1027.8|12749
1617116970000|2021-03-30 15:09:30|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|5390
1617116980000|2021-03-30 15:09:40|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|11646
1617116990000|2021-03-30 15:09:50|1028.8||1028.8||1028.8||1028.6||0
1617117000000|2021-03-30 15:10:00|1028.6||1028.6||1028.6||1028.4||500
1617117010000|2021-03-30 15:10:10|1028.8||1028.8||1028.8||1028.8||0
1617117020000|2021-03-30 15:10:20|1028.6|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|7200
1617117030000|2021-03-30 15:10:30|1029|1028.2|1029|1028.6|1029|1028.6|1028.6|1028.2|5088
1617117060000|2021-03-30 15:11:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|4323
1617117070000|2021-03-30 15:11:10|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|565
1617117090000|2021-03-30 15:11:30|1029.6||1029.8||1029.8||1029.6||800
1617117100000|2021-03-30 15:11:40|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|386
1617117110000|2021-03-30 15:11:50||1029.8||1029.6||1029.8||1029.6|500
1617117120000|2021-03-30 15:12:00|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|3000
1617117130000|2021-03-30 15:12:10|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|5854
1617117140000|2021-03-30 15:12:20||1030||1029.8||1030||1029.8|4682
1617117150000|2021-03-30 15:12:30|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|7451
1617117160000|2021-03-30 15:12:40|1030.6|1030.2|1031.2|1030.8|1031.2|1031|1030.6|1030|14746
1617117170000|2021-03-30 15:12:50|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1030.8|3006
1617117180000|2021-03-30 15:13:00|1031.4|1031.2|1031|1030.8|1031.6|1031.2|1031|1030.8|2119
1617117190000|2021-03-30 15:13:10|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|2503
1617117230000|2021-03-30 15:13:50|1031.2||1031||1031.2||1031||0
1617117240000|2021-03-30 15:14:00|1031.2||1031||1031.2||1031||0
1617117250000|2021-03-30 15:14:10|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.2|1029.8|5195
1617117260000|2021-03-30 15:14:20|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.8|0
1617117270000|2021-03-30 15:14:30|1030.2|1029.6|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|0
1617117290000|2021-03-30 15:14:50||1029.8||1029.8||1029.8||1029.8|0
1617117300000|2021-03-30 15:15:00|1030.4|1030|1030|1029.4|1030.4|1030|1030|1029.4|3184
1617117310000|2021-03-30 15:15:10|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1567
1617117320000|2021-03-30 15:15:20|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|559
1617117330000|2021-03-30 15:15:30|1029.4|1028.8|1029.4|1029|1029.4|1029|1029.4|1028.8|736
1617117340000|2021-03-30 15:15:40|1029.6|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|958
1617117350000|2021-03-30 15:15:50|1029.4|1028.8|1029.6|1029|1029.6|1029|1029.4|1028.8|1076
1617117360000|2021-03-30 15:16:00|1029.8|1029.2|1029.4|1028.8|1029.8|1029.2|1029.4|1028.8|1075
1617117370000|2021-03-30 15:16:10|||||||||499
1617117380000|2021-03-30 15:16:20|1029.2|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.4|930
1617117390000|2021-03-30 15:16:30|1029|1028.2|1028.8|1028.2|1029|1028.2|1028.8|1028.2|1146
1617117400000|2021-03-30 15:16:40||1028||1028.2||1028.2||1028|0
1617117410000|2021-03-30 15:16:50||1028||1028||1028||1028|0
1617117420000|2021-03-30 15:17:00||1028.2||1028.2||1028.2||1028.2|0
1617117440000|2021-03-30 15:17:20|1028.6||1028.6||1028.6||1028.6||0
1617117450000|2021-03-30 15:17:30||1028||1028||1028||1028|112
1617117460000|2021-03-30 15:17:40||1028.2||1028.2||1028.2||1028.2|0
1617117470000|2021-03-30 15:17:50|1028.8|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.4|1401
1617117480000|2021-03-30 15:18:00|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.6|1028.2|2749
1617117490000|2021-03-30 15:18:10|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|25
1617117500000|2021-03-30 15:18:20|1029.4|1028.8|1029.4|1028.6|1029.4|1028.8|1029.2|1028.6|0
1617117520000|2021-03-30 15:18:40|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|2001
1617117530000|2021-03-30 15:18:50|1028.8|1028.2|1028.6|1027.8|1028.8|1028.2|1028.6|1027.8|2778
1617117540000|2021-03-30 15:19:00|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|491
1617117550000|2021-03-30 15:19:10|1029|1028.4|1029|1028.2|1029|1028.4|1029|1028.2|1353
1617117560000|2021-03-30 15:19:20|1028.8|1028.4|1029.4|1028.6|1029.4|1028.6|1028.8|1028.4|1504
1617117570000|2021-03-30 15:19:30|1029.2||1029||1029.4||1029||0
1617117580000|2021-03-30 15:19:40|1029.2||1029||1029.2||1029||0
1617117590000|2021-03-30 15:19:50|1029.2||1029.2||1029.2||1029.2||500
1617117600000|2021-03-30 15:20:00|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|2377
1617117610000|2021-03-30 15:20:10|1029.4|1028.8|1029.6|1028.8|1029.6|1029|1029.4|1028.8|1287
1617117620000|2021-03-30 15:20:20|1029.4||1029.4||1029.4||1029.4||0
1617117630000|2021-03-30 15:20:30|1028.8|1028.2|1028.6|1028|1028.8|1028.2|1028.6|1028|2900
1617117640000|2021-03-30 15:20:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1324
1617117650000|2021-03-30 15:20:50||1028||1028.2||1028.2||1028|769
1617117660000|2021-03-30 15:21:00|1028.6|1028|1028.6|1028|1028.8|1028.2|1028.6|1028|434
1617117670000|2021-03-30 15:21:10|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|2579
1617117680000|2021-03-30 15:21:20||1028.2||1028.4||1028.4||1028.2|0
1617117690000|2021-03-30 15:21:30||1028.6||1028.2||1028.6||1028.2|0
1617117700000|2021-03-30 15:21:40||1028.4||1028.4||1028.6||1028.4|569
1617117710000|2021-03-30 15:21:50||1028.6||1028.4||1028.6||1028.4|473
1617117720000|2021-03-30 15:22:00|||||||||1585
1617117750000|2021-03-30 15:22:30|1028.4|1027.8|1028.2|1027.8|1028.4|1027.8|1028.2|1027.8|1163
1617117760000|2021-03-30 15:22:40|1028.4||1028.4||1028.4||1028.4||519
1617117790000|2021-03-30 15:23:10|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|399
1617117800000|2021-03-30 15:23:20|||||||||1280
1617117810000|2021-03-30 15:23:30|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1617117850000|2021-03-30 15:24:10|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|3518
1617117860000|2021-03-30 15:24:20|1028.8|1028.2|1029|1028.2|1029|1028.4|1028.6|1028.2|2084
1617117870000|2021-03-30 15:24:30|1029.2|1028.4|1029.4|1029|1029.4|1029|1029.2|1028.4|268
1617117880000|2021-03-30 15:24:40|1029.6|1028.8|1029.2|1028.6|1029.6|1029|1029.2|1028.6|552
1617117890000|2021-03-30 15:24:50|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|2199
1617117900000|2021-03-30 15:25:00|1029.6|1029|1030|1029.4|1030|1029.4|1029.6|1029|1401
1617117910000|2021-03-30 15:25:10|||||||||1475
1617117920000|2021-03-30 15:25:20|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|445
1617117930000|2021-03-30 15:25:30|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|2693
1617117940000|2021-03-30 15:25:40||1029.4||1029.2||1029.4||1029.2|0
1617117950000|2021-03-30 15:25:50|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|1335
1617117960000|2021-03-30 15:26:00|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1810
1617117980000|2021-03-30 15:26:20|1029.2||1029.2||1029.2||1029.2||1111
1617117990000|2021-03-30 15:26:30|1028.8|1028.4|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|4762
1617118000000|2021-03-30 15:26:40|1029.4||1029.2||1029.4||1029.2||2305
1617118010000|2021-03-30 15:26:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|1832
1617118020000|2021-03-30 15:27:00|1029.2|1028.6|1029|1028.4|1029.2|1028.8|1029|1028.4|953
1617118030000|2021-03-30 15:27:10|1028.8|1028|1028.8|1028.2|1028.8|1028.2|1028.6|1028|2320
1617118040000|2021-03-30 15:27:20|1028.6||1028.6||1028.6||1028.6||0
1617118080000|2021-03-30 15:28:00|1028.8|1028.4|1029.4|1028.8|1029.4|1028.8|1028.8|1028.4|4429
1617118090000|2021-03-30 15:28:10|1029|1029|1029|1028.4|1029|1029|1029|1028.4|2797
1617118100000|2021-03-30 15:28:20|1028.8|1028.2|1029.2|1028.6|1029.2|1028.6|1028.8|1028.2|1815
1617118110000|2021-03-30 15:28:30|||||||||861
1617118120000|2021-03-30 15:28:40|1029||1029||1029||1029||0
1617118130000|2021-03-30 15:28:50|1029.4|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|3623
1617118140000|2021-03-30 15:29:00|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.8|1274
1617118150000|2021-03-30 15:29:10|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|689
1617118160000|2021-03-30 15:29:20|1029.4|1028.8|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|2858
1617118170000|2021-03-30 15:29:30|1029.4|1028.8|1029.4|1028.8|1029.6|1028.8|1029.2|1028.8|1103
1617118180000|2021-03-30 15:29:40|1029.2|1028.6|1028.8|1028.2|1029.6|1028.8|1028.8|1028.2|2983
1617118190000|2021-03-30 15:29:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|2037
1617174000000|2021-03-31 07:00:00|1030.2|1027.8|1030|1028.6|1030.2|1028.6|1029.2|1027.6|53
1617174010000|2021-03-31 07:00:10|1029.8|1028.4|1030.8|1029.4|1031|1029.4|1029.6|1028|1324
1617174020000|2021-03-31 07:00:20|1031|1029.6|1032.8|1031.2|1033|1031.2|1031|1029.6|398
1617174030000|2021-03-31 07:00:30|1033||1033||1033||1033||0
1617174040000|2021-03-31 07:00:40|1032.8|1031|1032.8|1031|1032.8|1031|1032.8|1031|0
1617174060000|2021-03-31 07:01:00|1032.6|1030.6|1032.4|1031|1032.6|1031.2|1032.4|1030.6|0
1617174070000|2021-03-31 07:01:10|1032.2|1030.6|1032.6|1031.2|1032.8|1031.2|1031.6|1030.6|2764
1617174080000|2021-03-31 07:01:20|1032.8|1031.4|1032.2|1031.2|1033|1031.4|1032.2|1031.2|500
1617174090000|2021-03-31 07:01:30|1032|1030.8|1032.8|1031.4|1033|1031.4|1031.8|1030.8|414
1617174100000|2021-03-31 07:01:40|1033|1031.2|1032.8|1031.8|1033|1031.8|1032.8|1031.2|0
1617174110000|2021-03-31 07:01:50|||||||||356
1617174120000|2021-03-31 07:02:00|1032.4|1031.6|1032|1031|1032.4|1031.6|1031.2|1030|1552
1617174130000|2021-03-31 07:02:10|1032.2|1031.2|1033|1032.2|1033|1032.2|1032.2|1031.2|582
1617174140000|2021-03-31 07:02:20|1033.2|1032.4|1033.8|1032.8|1034.2|1032.8|1033.2|1032.4|427
1617174150000|2021-03-31 07:02:30|1033.6|1033|1033|1032|1033.6|1033|1032.8|1031.8|1743
1617174160000|2021-03-31 07:02:40|1033.2|1031.8|1033.2|1032.2|1033.2|1032.2|1033.2|1031.8|0
1617174180000|2021-03-31 07:03:00|1033|1032|1032.6|1031.6|1033.2|1032.2|1032.6|1031.6|469
1617174190000|2021-03-31 07:03:10|1032.8|1031.8|1033.2|1032|1033.2|1032|1032.8|1031.8|0
1617174200000|2021-03-31 07:03:20|1033.4|1032.2|1032.6|1031.6|1033.6|1032.6|1031.8|1031.6|16346
1617174210000|2021-03-31 07:03:30|1032.8|1032.2|1033.2|1032.2|1033.2|1032.2|1032.2|1032|3034
1617174220000|2021-03-31 07:03:40|1033.4|1032|1034.2|1033.2|1034.4|1033.4|1032.4|1031.6|27937
1617174230000|2021-03-31 07:03:50|1034.4|1033.4|1034.4|1033.6|1034.4|1033.6|1034.4|1033.4|0
1617174240000|2021-03-31 07:04:00|1034.2|1033.4|1033.8|1033|1034.2|1033.4|1033.8|1033|435
1617174260000|2021-03-31 07:04:20|1033.6|1032.8|1033.4|1032.2|1033.6|1032.8|1033|1032|234
1617174270000|2021-03-31 07:04:30|1033.2|1032.4|1033.4|1032.6|1033.4|1032.6|1033.2|1032.4|0
1617174290000|2021-03-31 07:04:50|1033.2|1032.8|1033|1032.2|1033.2|1032.8|1032.8|1031.8|364
1617174300000|2021-03-31 07:05:00|1032.8|1032.4|1032.8|1031.8|1032.8|1032.4|1032.4|1031.6|0
1617174310000|2021-03-31 07:05:10||1032||1032||1032||1031.8|0
1617174320000|2021-03-31 07:05:20|1033|1032.2|1034.2|1033.2|1034.2|1033.2|1033|1032.2|1815
1617174330000|2021-03-31 07:05:30|1034.4|1033|1032.2|1031.2|1034.4|1033|1032.2|1031|3869
1617174340000|2021-03-31 07:05:40|1032.4|1031.6|1033|1032|1033|1032|1032.4|1031.6|0
1617174350000|2021-03-31 07:05:50|1032.8||1032.8||1033||1032.8||0
1617174360000|2021-03-31 07:06:00|1033|1031.8|1032.8|1032|1033|1032|1032.8|1031.8|0
1617174370000|2021-03-31 07:06:10|1033|1032.2|1033.2|1032.4|1033.2|1032.6|1033|1032.2|0
1617174380000|2021-03-31 07:06:20|1033|1032.2|1032.2|1031.4|1033.2|1032.4|1032.2|1031.2|211
1617174390000|2021-03-31 07:06:30|1032.4|1031.6|1032.8|1031.8|1032.8|1031.8|1032.4|1031.6|0
1617174400000|2021-03-31 07:06:40|1033|1032|1033.4|1032.6|1033.6|1032.8|1033|1032|8000
1617174410000|2021-03-31 07:06:50|1033.6|1032.4|1033.4|1032.4|1033.6|1032.4|1033.4|1032.4|0
1617174420000|2021-03-31 07:07:00|1033.6|1032.6|1034|1033.4|1034|1033.4|1033.4|1032.6|6511
1617174430000|2021-03-31 07:07:10|1033.8|1033.2|1033.8|1033|1034|1033.6|1033.4|1033|6944
1617174440000|2021-03-31 07:07:20|1033.6|1032.8|1033.8|1033|1033.8|1033|1033.4|1032.6|2187
1617174450000|2021-03-31 07:07:30|1034|1033.2|1034|1033.2|1034.2|1033.2|1034|1033|500
1617174460000|2021-03-31 07:07:40|1034.2|1033|1035.6|1034.8|1035.8|1034.8|1034.2|1033|2041
1617174470000|2021-03-31 07:07:50|1035.8|1035|1036|1035.2|1036|1035.2|1035.6|1034.8|98
1617174480000|2021-03-31 07:08:00|1035.8|1035|1036.8|1036|1036.8|1036|1035.8|1035|15627
1617174490000|2021-03-31 07:08:10|1036.6|1036.4|1036.4|1035.8|1036.6|1036.4|1036.4|1035.6|1824
1617174500000|2021-03-31 07:08:20|1036.2||1036||1036.2||1036||0
1617174510000|2021-03-31 07:08:30|1036.4|1036|1036.2|1035.6|1036.4|1036|1036|1035.2|544
1617174520000|2021-03-31 07:08:40|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|500
1617174530000|2021-03-31 07:08:50|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1036|1035.6|3038
1617174540000|2021-03-31 07:09:00|1036.6|1035.6|1037.6|1036.8|1038.2|1037.2|1036.6|1035.6|9930
1617174550000|2021-03-31 07:09:10|1037|1037|1037.4|1036.8|1037.6|1037|1037|1036.8|4000
1617174560000|2021-03-31 07:09:20|1037.2|1037|1037.4|1036.8|1037.4|1037|1037|1036.4|3543
1617174570000|2021-03-31 07:09:30|1037.2|1036.6|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|0
1617174580000|2021-03-31 07:09:40|1037|1036.4|1036.8|1036.2|1037|1036.4|1036.6|1035.8|1762
1617174590000|2021-03-31 07:09:50|1036.6|1036|1037|1036.2|1037|1036.2|1036.6|1036|0
1617174600000|2021-03-31 07:10:00|1037.2|1036.4|1037.4|1036.6|1037.6|1036.6|1037.2|1036.4|0
1617174610000|2021-03-31 07:10:10|1037.6|1036.8|1038|1037|1038|1037|1037.6|1036.8|0
1617174620000|2021-03-31 07:10:20|1037.8|1036.8|1037|1036.2|1037.8|1036.8|1036.4|1036|2304
1617174630000|2021-03-31 07:10:30|1037.2||1037.2||1037.2||1037.2||0
1617174640000|2021-03-31 07:10:40|1037|1036.4|1037.2|1036.4|1037.4|1037|1037|1036.4|55
1617174650000|2021-03-31 07:10:50||1036.6||1036.6||1036.6||1036.4|0
1617174660000|2021-03-31 07:11:00||1036.4||1036.4||1036.4||1036.4|0
1617174670000|2021-03-31 07:11:10|1037|1036.2|1036|1035.2|1037|1036.4|1036|1035|5222
1617174680000|2021-03-31 07:11:20|1036.2|1035.4|1036.4|1035.8|1036.4|1035.8|1036.2|1035.4|500
1617174690000|2021-03-31 07:11:30||1035.6||1035.4||1035.6||1035.4|0
1617174700000|2021-03-31 07:11:40|1036.2|1035.6|1036|1035.2|1036.2|1035.6|1036|1035|2340
1617174710000|2021-03-31 07:11:50|1036.2|1035.4|1036.4|1035.6|1036.4|1035.8|1036|1035.4|3296
1617174720000|2021-03-31 07:12:00|1036.2|1035.8|1036.4|1035.4|1036.4|1036|1036|1035.4|2559
1617174730000|2021-03-31 07:12:10|1036.6|1035.6|1036.6|1036|1036.8|1036|1036.6|1035.6|858
1617174740000|2021-03-31 07:12:20|1036.4|1035.8|1036.8|1036.2|1037|1036.4|1036.2|1035.8|4242
1617174750000|2021-03-31 07:12:30||1036||1036.2||1036.2||1036|0
1617174760000|2021-03-31 07:12:40|1036.6|1036|1036.4|1035.6|1036.6|1036|1036|1035.4|1904
1617174770000|2021-03-31 07:12:50|1036.6|1035.8|1037.2|1036.4|1037.2|1036.4|1036.6|1035.8|500
1617174780000|2021-03-31 07:13:00|1037.4|1036.6|1037.6|1037|1038.2|1037.4|1037.4|1036.6|5161
1617174790000|2021-03-31 07:13:10|1037.4|1036.8|1037.6|1037|1037.6|1037|1037|1036.4|3318
1617174800000|2021-03-31 07:13:20|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037|0
1617174810000|2021-03-31 07:13:30|1037.8||1038||1038||1037.8||0
1617174820000|2021-03-31 07:13:40|1037.8|1037|1038|1037.2|1038|1037.2|1037.6|1037|237
1617174830000|2021-03-31 07:13:50|1037.8|1037|1038|1037.2|1038.6|1037.6|1037.6|1037|0
1617174840000|2021-03-31 07:14:00|1038.2|1037.4|1038.6|1037.6|1038.6|1037.6|1038.2|1037.4|500
1617174850000|2021-03-31 07:14:10|1038.4|1037.4|1037.6|1037|1038.4|1037.4|1037.4|1037|1535
1617174860000|2021-03-31 07:14:20|1037.8|1037.2|1037.8|1037.2|1038|1037.2|1037.8|1037|0
1617174870000|2021-03-31 07:14:30||1037||1037.2||1037.4||1037|0
1617174880000|2021-03-31 07:14:40||1037.4||1037.2||1037.4||1037.2|0
1617174890000|2021-03-31 07:14:50|1038|1037.4|1038|1037.4|1038|1037.6|1038|1037.4|0
1617174900000|2021-03-31 07:15:00|1037.8|1037.6|1038.2|1037.6|1038.4|1037.8|1037.8|1037.6|1285
1617174910000|2021-03-31 07:15:10|1038|1037.4|1038.2|1037.4|1038.4|1037.8|1037.8|1037.2|4943
1617174920000|2021-03-31 07:15:20|1038.4|1037.2|1037.4|1037|1038.4|1037.4|1037.4|1037|1806
1617174930000|2021-03-31 07:15:30|1037.6|1037.2|1037.4|1037|1038|1037.2|1037.4|1037|51
1617174940000|2021-03-31 07:15:40|1037.2|1036.8|1037.4|1037|1037.6|1037|1036.6|1035.8|1338
1617174950000|2021-03-31 07:15:50|1037.6|1037.2|1037.4|1036.8|1037.8|1037.2|1037|1036.4|2009
1617174960000|2021-03-31 07:16:00|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|1038
1617174970000|2021-03-31 07:16:10|1036.8|1036.2|1036.4|1035.6|1036.8|1036.2|1036.2|1035.6|599
1617174980000|2021-03-31 07:16:20|1036.2|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|0
1617174990000|2021-03-31 07:16:30|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|500
1617175000000|2021-03-31 07:16:40|1036.4|1036.2|1036|1035.4|1036.4|1036.2|1036|1035.4|2127
1617175010000|2021-03-31 07:16:50|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|0
1617175020000|2021-03-31 07:17:00|1035.6|1035.2|1035.8|1035.2|1036|1035.6|1035|1034.2|10898
1617175030000|2021-03-31 07:17:10|1036|1035.4|1037|1036.4|1037|1036.4|1036|1035.4|975
1617175040000|2021-03-31 07:17:20||1036.6||1036.4||1036.6||1036.4|0
1617175050000|2021-03-31 07:17:30|1037.2|1036.6|1037|1036.4|1037.4|1036.8|1036.4|1036|1896
1617175060000|2021-03-31 07:17:40|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|0
1617175070000|2021-03-31 07:17:50|1037.6|1036.6|1037|1036.4|1037.6|1036.8|1036.8|1036.4|51
1617175080000|2021-03-31 07:18:00|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|276
1617175090000|2021-03-31 07:18:10|1036.8|1036.2|1036.6|1036|1037.4|1037|1036.6|1036|4507
1617175100000|2021-03-31 07:18:20|1036.8|1036.2|1036.6|1036|1037|1036.2|1036.6|1036|0
1617175110000|2021-03-31 07:18:30|1036.4|1035.6|1036|1035.4|1036.6|1035.8|1035.8|1035.4|4190
1617175120000|2021-03-31 07:18:40|1035.8|1035.6|1035.8|1035.2|1036|1035.6|1035.6|1035|0
1617175130000|2021-03-31 07:18:50|1036|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.2|1733
1617175140000|2021-03-31 07:19:00|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|0
1617175150000|2021-03-31 07:19:10|1035.6|1035.2|1035.8|1035.4|1036|1035.6|1035.4|1034.8|2281
1617175160000|2021-03-31 07:19:20|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1617175170000|2021-03-31 07:19:30|1035.6|1035.2|1036|1035.4|1036|1035.6|1035.2|1034.4|2017
1617175180000|2021-03-31 07:19:40|1036.2|1035.6|1036.2|1035.8|1036.6|1035.8|1036.2|1035.6|281
1617175190000|2021-03-31 07:19:50|1036.4|1036|1036.6|1036|1036.8|1036.2|1036.4|1035.8|0
1617175200000|2021-03-31 07:20:00|1036.4|1036.2|1037.4|1036.6|1037.6|1036.6|1036.4|1036|500
1617175210000|2021-03-31 07:20:10|1037.6|1036.8|1037.4|1037|1037.6|1037|1037.4|1036.8|0
1617175220000|2021-03-31 07:20:20|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|195
1617175230000|2021-03-31 07:20:30|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.4|1036|1320
1617175240000|2021-03-31 07:20:40|1037|1036.4|1037.2|1036.6|1037.6|1037|1037|1036.4|3374
1617175250000|2021-03-31 07:20:50|1037|1036.4|1036.6|1036|1037|1036.4|1036.4|1036|7
1617175260000|2021-03-31 07:21:00|1036.4|1035.8|1035.8|1035.2|1036.6|1035.8|1035.8|1035|197
1617175270000|2021-03-31 07:21:10|1035.6|1035.4|1035.8|1035.2|1036|1035.4|1035.6|1035|1250
1617175280000|2021-03-31 07:21:20|1036|1035.4|1035.8|1035.2|1036.4|1035.8|1035.8|1035.2|0
1617175290000|2021-03-31 07:21:30|1036|1035.4|1036|1035.4|1036.2|1035.6|1035.8|1035.4|500
1617175300000|2021-03-31 07:21:40|1035.8|1035.2|1036.2|1035.8|1036.4|1035.8|1035|1034.4|12759
1617175310000|2021-03-31 07:21:50|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|2464
1617175320000|2021-03-31 07:22:00|1035.6|1035.2|1035.2|1034.4|1035.8|1035.4|1035|1034.4|6621
1617175330000|2021-03-31 07:22:10|1035.4|1034.6|1035.6|1034.8|1035.6|1034.8|1035.4|1034.6|0
1617175340000|2021-03-31 07:22:20|1035.4||1035.2||1035.4||1035.2||0
1617175350000|2021-03-31 07:22:30|1035|1034.6|1034.4|1034|1035|1034.6|1034.2|1034|1550
1617175360000|2021-03-31 07:22:40|1034.2|1033.8|1034|1033.4|1034.2|1033.8|1034|1033.4|450
1617175370000|2021-03-31 07:22:50|1034.2|1033.6|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|1416
1617175380000|2021-03-31 07:23:00|1033.6|1033.2|1034|1033.6|1034.2|1033.6|1033.6|1033.2|1991
1617175390000|2021-03-31 07:23:10|1033.8||1034||1034||1033.8||0
1617175400000|2021-03-31 07:23:20|1034.2|1033.8|1034.6|1034|1034.8|1034.2|1034.2|1033.8|1475
1617175410000|2021-03-31 07:23:30|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1033.6|695
1617175420000|2021-03-31 07:23:40|1034.2||1034.2||1034.2||1034.2||0
1617175430000|2021-03-31 07:23:50|1034|1033.8|1033.4|1032.6|1034.2|1034|1033|1032.4|2345
1617175440000|2021-03-31 07:24:00|1033.2|1032.4|1032.8|1032.2|1033.4|1032.6|1032.6|1032|1722
1617175450000|2021-03-31 07:24:10|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.6|1032|0
1617175460000|2021-03-31 07:24:20|1032.6||1032.8||1032.8||1032.6||0
1617175470000|2021-03-31 07:24:30|1032.6|1032.4|1032.4|1031.6|1033|1032.6|1032|1031.4|3920
1617175480000|2021-03-31 07:24:40|1032.2|1031.4|1032.2|1031.6|1032.2|1031.6|1031.8|1031.4|778
1617175490000|2021-03-31 07:24:50|1032||1032||1032||1032||0
1617175500000|2021-03-31 07:25:00|1031.8|1031.4|1031.6|1031|1031.8|1031.6|1031.4|1030.8|2225
1617175510000|2021-03-31 07:25:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|500
1617175520000|2021-03-31 07:25:20|1031.6|1031.4|1031.6|1031|1031.8|1031.4|1031.6|1031|1937
1617175530000|2021-03-31 07:25:30|1031.4|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1030.8|900
1617175540000|2021-03-31 07:25:40|1031.6|1030.8|1032|1031.4|1032|1031.4|1031.6|1030.8|2999
1617175550000|2021-03-31 07:25:50|1031.8|1031.2|1031.2|1030.6|1031.8|1031.2|1030.8|1030.4|433
1617175560000|2021-03-31 07:26:00|1031|1030.4|1031|1030.6|1031.2|1030.6|1031|1030.4|0
1617175570000|2021-03-31 07:26:10|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|664
1617175580000|2021-03-31 07:26:20|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|0
1617175590000|2021-03-31 07:26:30|1031.2|1031|1031.6|1031|1031.8|1031.2|1031|1030.6|1952
1617175600000|2021-03-31 07:26:40|1031.8|1031.2|1031.8|1031.2|1032|1031.2|1031.8|1031.2|0
1617175610000|2021-03-31 07:26:50|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.4|1030.8|250
1617175620000|2021-03-31 07:27:00|1032|1031|1031.8|1031.2|1032|1031.2|1031.6|1031|0
1617175630000|2021-03-31 07:27:10|1032|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1617175640000|2021-03-31 07:27:20|1031.8|1031.8|1032.4|1031.8|1032.4|1031.8|1031.8|1031.8|750
1617175650000|2021-03-31 07:27:30|1032.6||1032.4||1032.6||1032.4||0
1617175660000|2021-03-31 07:27:40|1032.6|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1617175670000|2021-03-31 07:27:50|1032.2|1031.8|1032.2|1031.6|1032.4|1031.8|1032.2|1031.6|134
1617175680000|2021-03-31 07:28:00|1032|1031.8|1032.2|1031.6|1032.2|1031.8|1031.8|1031.2|0
1617175690000|2021-03-31 07:28:10|1032.4|1031.8|1032.4|1031.8|1032.8|1032|1032.4|1031.8|1839
1617175700000|2021-03-31 07:28:20|1032.2|1031.6|1032.4|1031.6|1032.4|1031.6|1032.2|1031.6|0
1617175710000|2021-03-31 07:28:30|1032.2|1031.8|1032.2|1031.8|1032.6|1032|1032.2|1031.8|46
1617175720000|2021-03-31 07:28:40|1032.4||1032.2||1032.4||1032.2||0
1617175730000|2021-03-31 07:28:50|1032|1031.6|1031.8|1031.2|1032|1031.6|1031.8|1031.2|359
1617175740000|2021-03-31 07:29:00|1032|1031|1032|1031.6|1032|1031.6|1031.6|1031|2682
1617175750000|2021-03-31 07:29:10|1032.2|1031.4|1032|1031.4|1032.2|1031.6|1032|1031.2|0
1617175760000|2021-03-31 07:29:20|1032.2|1031.6|1031.8|1031.6|1032.2|1031.6|1031.4|1031.2|8568
1617175770000|2021-03-31 07:29:30|1032|1031.4|1032.2|1031.6|1032.2|1031.6|1032|1031.4|671
1617175780000|2021-03-31 07:29:40|1032.4|1031.8|1032.6|1032|1032.6|1032|1032.2|1031.8|500
1617175790000|2021-03-31 07:29:50|1032.4|1032.2|1033.2|1032.8|1033.2|1032.8|1032.4|1032|607
1617175800000|2021-03-31 07:30:00|1033.4|1032.6|1032.4|1032|1033.4|1032.6|1032.4|1032|2081
1617175810000|2021-03-31 07:30:10|1032.6|1031.8|1032.4|1031.8|1032.6|1032|1032.2|1031.6|608
1617175820000|2021-03-31 07:30:20|1032.2|1031.6|1031.8|1031.2|1032.2|1031.6|1031.6|1031.2|870
1617175830000|2021-03-31 07:30:30|1032|1031.4|1031.8|1031.2|1032|1031.4|1031.6|1031.2|1045
1617175840000|2021-03-31 07:30:40|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|3595
1617175850000|2021-03-31 07:30:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.2|4582
1617175860000|2021-03-31 07:31:00|1030.8|1030.8|1032|1031.2|1032.2|1031.4|1030.8|1030.8|3117
1617175870000|2021-03-31 07:31:10|1031.8|1031|1032|1031.4|1032|1031.4|1031.4|1031|777
1617175880000|2021-03-31 07:31:20|1032.2|1031.2|1032|1031.4|1032.2|1031.4|1032|1031.2|0
1617175890000|2021-03-31 07:31:30|||||||||225
1617175900000|2021-03-31 07:31:40|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1617175910000|2021-03-31 07:31:50|1032.4||1032.4||1032.4||1032.4||0
1617175920000|2021-03-31 07:32:00|1032.6|1032|1032.8|1032.4|1033.2|1032.4|1032.6|1032|0
1617175930000|2021-03-31 07:32:10|1033|1032.6|1032.6|1032.2|1033.6|1032.8|1032.6|1032.2|978
1617175940000|2021-03-31 07:32:20|1032.8|1031.8|1032.4|1032|1032.8|1032.2|1032.4|1031.6|4500
1617175950000|2021-03-31 07:32:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|763
1617175960000|2021-03-31 07:32:40|1032.8|1032.4|1032.8|1032.2|1033.2|1032.4|1032.6|1032|494
1617175970000|2021-03-31 07:32:50|1032.6|1032|1032.8|1032.2|1033|1032.4|1032.6|1032|0
1617175980000|2021-03-31 07:33:00|1032.6|1032|1032.4|1031.8|1032.6|1032|1031.8|1031.2|1460
1617175990000|2021-03-31 07:33:10|1032.2|1031.6|1032.2|1031.6|1032.4|1031.8|1032.2|1031.4|0
1617176000000|2021-03-31 07:33:20|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.6|0
1617176010000|2021-03-31 07:33:30|1032.2|1032.2|1031.8|1031.4|1032.4|1032.2|1031.8|1031.2|523
1617176020000|2021-03-31 07:33:40|1032|1031.6|1031.8|1031.2|1032.2|1031.8|1031.8|1031.2|582
1617176030000|2021-03-31 07:33:50|1031.6|1031|1030.8|1030.4|1031.6|1031|1030.8|1030.4|8850
1617176040000|2021-03-31 07:34:00|1030.6|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030|4157
1617176050000|2021-03-31 07:34:10|1030.6||1030.8||1030.8||1030.6||460
1617176060000|2021-03-31 07:34:20|1031|1030.6|1030.2|1029.8|1031.2|1030.8|1030.2|1029.4|15696
1617176070000|2021-03-31 07:34:30|1030.4|1029.6|1030|1029.8|1030.4|1029.8|1030|1029.6|2858
1617176080000|2021-03-31 07:34:40|1029.8|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.2|3452
1617176090000|2021-03-31 07:34:50|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1617176100000|2021-03-31 07:35:00|1029.8|1029.6|1029|1028.6|1029.8|1029.6|1028.6|1027.8|4715
1617176110000|2021-03-31 07:35:10|1029.2|1028.8|1029.2|1029|1029.2|1029|1029|1028.6|4237
1617176120000|2021-03-31 07:35:20|1029|1028.8|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|363
1617176130000|2021-03-31 07:35:30|1028.6|1028.2|1027.8|1027.4|1028.8|1028.4|1027.8|1027.2|17982
1617176140000|2021-03-31 07:35:40|1028|1027.6|1028.2|1027.4|1028.2|1027.8|1028|1027.4|884
1617176150000|2021-03-31 07:35:50|1028|1027.2|1027.6|1027.2|1028.2|1027.2|1027.6|1027.2|1075
1617176160000|2021-03-31 07:36:00|1027.4|1027|1027.6|1027|1027.6|1027.2|1027|1026.4|3984
1617176170000|2021-03-31 07:36:10|1027.4||1027.4||1027.6||1027.4||0
1617176180000|2021-03-31 07:36:20|1027.2|1026.8|1027.6|1027|1027.8|1027.4|1027|1026.6|8977
1617176190000|2021-03-31 07:36:30|1027.4|1026.8|1027|1026.4|1027.8|1027.2|1026.8|1026.2|7223
1617176200000|2021-03-31 07:36:40|1026.8|1026|1026.8|1026.2|1027.2|1026.6|1026.6|1026|8146
1617176220000|2021-03-31 07:37:00|1027|1026.4|1027.4|1027|1027.4|1027|1026.6|1026.4|1194
1617176230000|2021-03-31 07:37:10|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1026.8|1026.6|7553
1617176240000|2021-03-31 07:37:20|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027|741
1617176250000|2021-03-31 07:37:30|1027.6|1027|1027.2|1026.6|1027.6|1027.2|1027|1026.6|1025
1617176260000|2021-03-31 07:37:40|1027|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|0
1617176270000|2021-03-31 07:37:50|1027.4|1026.6|1027|1026.6|1027.4|1026.6|1027|1026.4|38
1617176280000|2021-03-31 07:38:00|1027.2|1026.8|1027.4|1026.8|1027.6|1027|1027|1026.2|4812
1617176290000|2021-03-31 07:38:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.4|1026.8|0
1617176300000|2021-03-31 07:38:20|1027.4|1026.8|1027.4|1027|1027.4|1027|1026.6|1026|11628
1617176310000|2021-03-31 07:38:30|1027.6|1026.8|1027.2|1026.6|1027.6|1026.8|1027.2|1026.6|823
1617176320000|2021-03-31 07:38:40|1027.4|1026.8|1027.6|1027|1027.6|1027|1027.4|1026.8|655
1617176330000|2021-03-31 07:38:50|1027.4|1027.2|1027|1026.4|1027.4|1027.2|1026.6|1026.2|3274
1617176340000|2021-03-31 07:39:00|1026.8|1026.6|1027|1026.4|1027.2|1026.6|1026.8|1026.4|500
1617176350000|2021-03-31 07:39:10|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.4|2028
1617176360000|2021-03-31 07:39:20|1026.8|1027|1026.8|1026.2|1027|1027|1026.8|1026.2|61
1617176370000|2021-03-31 07:39:30|1027|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.2|3738
1617176380000|2021-03-31 07:39:40|1027.2|1026.8|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|1865
1617176390000|2021-03-31 07:39:50|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|0
1617176400000|2021-03-31 07:40:00|1027.4|1026.6|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|0
1617176410000|2021-03-31 07:40:10|1027.4|1026.8|1028|1027.6|1028|1027.6|1027.4|1026.8|2008
1617176420000|2021-03-31 07:40:20|1027.8|1027.4|1027.4|1026.8|1027.8|1027.4|1027.4|1026.8|0
1617176430000|2021-03-31 07:40:30|1027.2|1026.6|1026.6|1026|1027.4|1026.8|1026.2|1025.8|18723
1617176440000|2021-03-31 07:40:40|1026.4|1026.2|1027|1026.4|1027.2|1026.4|1026.4|1026.2|608
1617176450000|2021-03-31 07:40:50|1026.8|1026.2|1027|1026.4|1027|1026.4|1026.8|1026.2|0
1617176460000|2021-03-31 07:41:00|1027.2|1026.6|1027.2|1026.8|1027.6|1026.8|1027.2|1026.6|500
1617176470000|2021-03-31 07:41:10|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|0
1617176480000|2021-03-31 07:41:20|1028|1027.6|1028.2|1027.6|1028.6|1028.2|1028|1027.6|3205
1617176490000|2021-03-31 07:41:30|1028|1027.8|1028.2|1027.8|1028.6|1027.8|1028|1027.8|37
1617176500000|2021-03-31 07:41:40|1028.4|1027.6|1027.8|1027.2|1028.4|1027.8|1027.4|1027.2|9560
1617176510000|2021-03-31 07:41:50|1028|1027.4|1027.8|1027.2|1028|1027.4|1027.8|1027.2|0
1617176520000|2021-03-31 07:42:00|1028|1027.4|1027.2|1027|1028.2|1027.8|1027|1026.8|14895
1617176530000|2021-03-31 07:42:10|1027.4|1027.2|1027.8|1027.2|1027.8|1027.2|1027.4|1027|2603
1617176540000|2021-03-31 07:42:20|1028|1027|1028.4|1028|1028.4|1028|1028|1027|0
1617176550000|2021-03-31 07:42:30|1028.6|1028.2|1028.6|1028|1029|1028.4|1028.6|1028|2489
1617176560000|2021-03-31 07:42:40||1028.2||1028.2||1028.2||1028.2|0
1617176570000|2021-03-31 07:42:50|1028.8|1028.4|1028.6|1028.4|1029.4|1028.8|1028.6|1028.4|2712
1617176580000|2021-03-31 07:43:00|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|1113
1617176590000|2021-03-31 07:43:10|1028.6||1028.8||1028.8||1028.6||500
1617176600000|2021-03-31 07:43:20|1029|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|2956
1617176610000|2021-03-31 07:43:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617176620000|2021-03-31 07:43:40|1028.8|1028.4|1029.4|1029|1030|1029.6|1028.8|1028.4|5522
1617176630000|2021-03-31 07:43:50|1029.6||1029.4||1029.6||1029.4||0
1617176640000|2021-03-31 07:44:00|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.4|1028|2912
1617176650000|2021-03-31 07:44:10|1028.8||1029||1029||1028.6||2000
1617176660000|2021-03-31 07:44:20||1028.6||1028.6||1028.8||1028.4|1288
1617176670000|2021-03-31 07:44:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1617176680000|2021-03-31 07:44:40|1029.2|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|0
1617176690000|2021-03-31 07:44:50|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|0
1617176700000|2021-03-31 07:45:00|1029.4|1029|1029.4|1028.8|1029.6|1029.2|1029.2|1028.6|695
1617176710000|2021-03-31 07:45:10|1029.2||1029.4||1029.4||1029.2||0
1617176720000|2021-03-31 07:45:20|1029.2|1028.4|1029.4|1028.8|1029.4|1029|1028.8|1028.4|1008
1617176730000|2021-03-31 07:45:30|1029.6|1029|1029.4|1029|1029.8|1029.4|1029.4|1029|0
1617176740000|2021-03-31 07:45:40|1029.2|1028.8|1029.4|1029|1029.6|1029|1029.2|1028.8|0
1617176760000|2021-03-31 07:46:00|1029|1028.8|1029.4|1029|1029.4|1029.2|1029|1028.6|460
1617176770000|2021-03-31 07:46:10|1029.6|1029.2|1029.2|1029|1029.6|1029.2|1029.2|1028.8|359
1617176780000|2021-03-31 07:46:20|1029.4||1029.4||1029.6||1029.2||0
1617176790000|2021-03-31 07:46:30|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|10000
1617176800000|2021-03-31 07:46:40|1029.4|1029.4|1029.2|1028.8|1029.6|1029.4|1029|1028.8|4339
1617176810000|2021-03-31 07:46:50|1029|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.4|122
1617176830000|2021-03-31 07:47:10|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|231
1617176840000|2021-03-31 07:47:20|1029.2|1028.4|1028.8|1028.4|1029.2|1028.4|1028.6|1028.2|1031
1617176870000|2021-03-31 07:47:50|1028.6|1028.6|1029|1028.6|1029.2|1028.8|1028.2|1028|7986
1617176880000|2021-03-31 07:48:00|1028.8|1028.4|1029|1028.8|1029|1028.8|1028.8|1028.4|3289
1617176890000|2021-03-31 07:48:10|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1762
1617176900000|2021-03-31 07:48:20|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.6|379
1617176910000|2021-03-31 07:48:30|1029.4|1028.8|1029.6|1029|1029.8|1029.4|1029.4|1028.8|562
1617176920000|2021-03-31 07:48:40|1029.4|1029.2|1029.4|1028.8|1029.4|1029.4|1029.2|1028.8|2037
1617176930000|2021-03-31 07:48:50||1029||1029||1029||1029|0
1617176940000|2021-03-31 07:49:00|1029.6|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029.2|0
1617176950000|2021-03-31 07:49:10|1030|1029.6|1030|1029.6|1030.4|1030|1030|1029.6|4159
1617176960000|2021-03-31 07:49:20|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1617176970000|2021-03-31 07:49:30||1030||1030||1030||1030|0
1617176990000|2021-03-31 07:49:50|1030.2|1029.8|1030.2|1029.6|1030.2|1030|1030|1029.6|1239
1617177000000|2021-03-31 07:50:00|1030|1029.4|1029.2|1028.6|1030|1029.6|1028.8|1028.4|4713
1617177010000|2021-03-31 07:50:10|1029||1029||1029||1029||0
1617177020000|2021-03-31 07:50:20|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028|187
1617177030000|2021-03-31 07:50:30|1029|1028.4|1029.2|1028.4|1029.2|1028.6|1028.8|1028.4|0
1617177040000|2021-03-31 07:50:40|1029|1028.2|1028.6|1028.2|1029|1028.2|1028.6|1028.2|0
1617177050000|2021-03-31 07:50:50|1028.8|1028.4|1029.4|1028.8|1029.4|1029|1028.8|1028.4|1390
1617177060000|2021-03-31 07:51:00|1029.2|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|1250
1617177070000|2021-03-31 07:51:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|542
1617177080000|2021-03-31 07:51:20|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|100
1617177090000|2021-03-31 07:51:30|1028.2|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1028|800
1617177100000|2021-03-31 07:51:40|1028.2|1028.2|1028.2|1028|1028.2|1028.2|1028.2|1028|37
1617177110000|2021-03-31 07:51:50|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028|0
1617177120000|2021-03-31 07:52:00|1028.6|1028|1028.4|1028|1028.6|1028|1028.2|1028|1121
1617177130000|2021-03-31 07:52:10||1028.2||1028.2||1028.2||1028.2|0
1617177140000|2021-03-31 07:52:20|1028.6|1028|1028.8|1028.2|1028.8|1028.2|1028.6|1028|12
1617177150000|2021-03-31 07:52:30|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|0
1617177160000|2021-03-31 07:52:40|1029|1028.6|1029|1028.4|1029|1028.8|1029|1028.4|110
1617177170000|2021-03-31 07:52:50|1028.8|1028.2|1028.4|1028|1028.8|1028.2|1028.4|1028|377
1617177180000|2021-03-31 07:53:00|1028|1028.2|1028|1027.6|1028|1028.2|1028|1027.6|2513
1617177190000|2021-03-31 07:53:10|1027.8||1027.8||1027.8||1027.8||5000
1617177200000|2021-03-31 07:53:20|1028.2|1027.8|1028.8|1028.4|1028.8|1028.6|1028.2|1027.8|34811
1617177220000|2021-03-31 07:53:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|2116
1617177230000|2021-03-31 07:53:50|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1617177250000|2021-03-31 07:54:10|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|101
1617177260000|2021-03-31 07:54:20|1029.2|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|587
1617177270000|2021-03-31 07:54:30|1029|1028.8|1029.4|1028.8|1029.4|1028.8|1029|1028.6|690
1617177280000|2021-03-31 07:54:40||1029||1029||1029||1029|0
1617177290000|2021-03-31 07:54:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|1616
1617177300000|2021-03-31 07:55:00|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.2|3815
1617177310000|2021-03-31 07:55:10|1029.2|1028.4|1029.4|1028.8|1029.4|1028.8|1029.2|1028.4|335
1617177320000|2021-03-31 07:55:20||1029||1029||1029||1029|0
1617177330000|2021-03-31 07:55:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.4|1047
1617177340000|2021-03-31 07:55:40|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029.2|1028.6|0
1617177360000|2021-03-31 07:56:00|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.6|1028.2|36
1617177380000|2021-03-31 07:56:20|1028.6|1028|1028.8|1028.4|1028.8|1028.4|1028.4|1028|1552
1617177390000|2021-03-31 07:56:30|1029|1028.2|1028.8|1028.2|1029|1028.2|1028.8|1028.2|0
1617177410000|2021-03-31 07:56:50|1029.4|1028.4|1029.4|1029|1029.4|1029|1029.2|1028.4|21341
1617177420000|2021-03-31 07:57:00|1029.6|1029.2|1028.8|1028.4|1029.8|1029.4|1028.6|1028.4|7456
1617177430000|2021-03-31 07:57:10||1028.2||1028.2||1028.4||1028.2|0
1617177440000|2021-03-31 07:57:20|1028.6|1028.4|1029.6|1029|1029.6|1029.4|1028.6|1028.4|12294
1617177450000|2021-03-31 07:57:30||1028.8||1029||1029||1028.8|0
1617177470000|2021-03-31 07:57:50|1029.4|1028.8|1028.6|1028.2|1029.4|1028.8|1028.4|1028|3665
1617177480000|2021-03-31 07:58:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|348
1617177490000|2021-03-31 07:58:10|1028|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|2565
1617177500000|2021-03-31 07:58:20|1028.2|1027.8|1028.4|1027.8|1028.4|1028.2|1028|1027.6|4780
1617177510000|2021-03-31 07:58:30|1028.2|1027.6|1027.4|1027|1028.2|1027.8|1027.4|1027|21619
1617177530000|2021-03-31 07:58:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1026.6|1026.4|13462
1617177540000|2021-03-31 07:59:00|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|2154
1617177550000|2021-03-31 07:59:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617177560000|2021-03-31 07:59:20|1027.2|1026.8|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|5251
1617177570000|2021-03-31 07:59:30|1027|1026.6|1027|1026.4|1027|1026.6|1027|1026.4|0
1617177580000|2021-03-31 07:59:40||1026.6||1026.6||1026.6||1026.4|0
1617177590000|2021-03-31 07:59:50|1027.2|1026.8|1027.8|1027.4|1027.8|1027.4|1027.2|1026.8|2083
1617177600000|2021-03-31 08:00:00|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|1619
1617177620000|2021-03-31 08:00:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617177630000|2021-03-31 08:00:30||1027.2||1027.4||1027.4||1027.2|0
1617177640000|2021-03-31 08:00:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617177650000|2021-03-31 08:00:50|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1026.8|1592
1617177670000|2021-03-31 08:01:10|1027.2|1026.8|1027|1026.6|1027.4|1026.8|1027|1026.6|5647
1617177680000|2021-03-31 08:01:20|1027.2|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|0
1617177690000|2021-03-31 08:01:30||1026.8||1027||1027||1026.8|0
1617177700000|2021-03-31 08:01:40|1027.2|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.8|497
1617177710000|2021-03-31 08:01:50|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|503
1617177730000|2021-03-31 08:02:10|1027.2|1026.8|1027.6|1027|1027.6|1027.2|1027|1026.8|0
1617177740000|2021-03-31 08:02:20|1027.4|1026.8|1027.2|1027|1027.4|1027|1027|1026.8|1495
1617177750000|2021-03-31 08:02:30|1027.4||1027.4||1027.4||1027.4||0
1617177770000|2021-03-31 08:02:50|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1617177780000|2021-03-31 08:03:00|1028|1027.4|1028|1027.6|1028|1027.6|1028|1027.4|0
1617177790000|2021-03-31 08:03:10|1027.8|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|303
1617177800000|2021-03-31 08:03:20|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|2249
1617177810000|2021-03-31 08:03:30|1027.6||1027.6||1027.6||1027.6||2330
1617177820000|2021-03-31 08:03:40|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|0
1617177830000|2021-03-31 08:03:50|1027|1026.8|1027.6|1027.2|1027.6|1027.2|1027|1026.8|9815
1617177840000|2021-03-31 08:04:00|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|1
1617177850000|2021-03-31 08:04:10||1027.4||1027.2||1027.4||1027.2|0
1617177870000|2021-03-31 08:04:30|1028|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.4|500
1617177880000|2021-03-31 08:04:40||1027.2||1027.2||1027.2||1027.2|0
1617177900000|2021-03-31 08:05:00||1027.4||1027.4||1027.4||1027.4|0
1617177910000|2021-03-31 08:05:10|1028|1027.6|1028.2|1027.8|1028.4|1028|1028|1027.6|2520
1617177920000|2021-03-31 08:05:20|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|3664
1617177930000|2021-03-31 08:05:30|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1026.8|39
1617177940000|2021-03-31 08:05:40|1027|1026.8|1026.4|1026|1027|1026.8|1025.8|1025.6|13493
1617177950000|2021-03-31 08:05:50|1026.6|1026.2|1027.2|1026.8|1027.4|1026.8|1026.6|1026|1917
1617177980000|2021-03-31 08:06:20|1027.4|1027|1027.2|1027|1027.8|1027.4|1027.2|1027|2971
1617177990000|2021-03-31 08:06:30|||||||||4
1617178000000|2021-03-31 08:06:40|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|100
1617178010000|2021-03-31 08:06:50|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|1188
1617178020000|2021-03-31 08:07:00||1026.8||1026.8||1026.8||1026.8|0
1617178030000|2021-03-31 08:07:10|1027.2|1027|1027|1026.6|1027.2|1027|1026.8|1026.4|1545
1617178040000|2021-03-31 08:07:20|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027|1026.6|2523
1617178050000|2021-03-31 08:07:30|1027.6|1027|1027.8|1027.2|1027.8|1027.6|1027.6|1027|14689
1617178060000|2021-03-31 08:07:40|1027.6|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|500
1617178070000|2021-03-31 08:07:50|1027.8|1027.4|1027.8|1027.2|1028|1027.6|1027.8|1027.2|500
1617178080000|2021-03-31 08:08:00|1028|1027.4|1028|1027.6|1028.2|1027.6|1028|1027.4|0
1617178090000|2021-03-31 08:08:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1617178100000|2021-03-31 08:08:20|1028.6|1028.2|1028.2|1027.8|1028.8|1028.2|1028.2|1027.8|501
1617178110000|2021-03-31 08:08:30|1028.4|1028|1028.2|1028|1028.6|1028.2|1028.2|1028|0
1617178120000|2021-03-31 08:08:40|1028.4|1027.8|1028.4|1027.8|1028.4|1028|1028.2|1027.8|0
1617178130000|2021-03-31 08:08:50|1028.2|1028|1029.2|1028.6|1029.2|1028.8|1028.2|1028|2511
1617178140000|2021-03-31 08:09:00|1029|1028.4|1028.6|1028|1029|1028.4|1028.6|1028|0
1617178150000|2021-03-31 08:09:10|1028.8|1028.2|1028.4|1028|1028.8|1028.4|1028.4|1028|98
1617178160000|2021-03-31 08:09:20|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617178170000|2021-03-31 08:09:30|1029|1028.4|1028.8|1028.4|1029.2|1028.6|1028.6|1028.2|4500
1617178180000|2021-03-31 08:09:40|1029|1028.2|1028.6|1028.2|1029|1028.2|1028.6|1028.2|45
1617178190000|2021-03-31 08:09:50|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|1015
1617178200000|2021-03-31 08:10:00|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.6|1027.4|1878
1617178210000|2021-03-31 08:10:10|1028.2|1027.4|1028.4|1027.8|1028.4|1027.8|1028.2|1027.4|0
1617178220000|2021-03-31 08:10:20||1027.6||1027.8||1027.8||1027.6|0
1617178230000|2021-03-31 08:10:30|1028.2|1027.6|1028|1027.6|1028.4|1027.8|1028|1027.4|34
1617178240000|2021-03-31 08:10:40|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027|1026.8|23652
1617178250000|2021-03-31 08:10:50|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.4|1027|1050
1617178260000|2021-03-31 08:11:00|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.6|1027.2|497
1617178270000|2021-03-31 08:11:10|1028.2|1027.6|1028.4|1027.8|1028.4|1028|1028.2|1027.6|100
1617178280000|2021-03-31 08:11:20|1028.6|1028|1028.2|1027.8|1028.6|1028.4|1028.2|1027.6|6766
1617178290000|2021-03-31 08:11:30|1028|1027.6|1027.8|1027.2|1028.2|1027.8|1027.8|1027.2|11067
1617178300000|2021-03-31 08:11:40||1027.4||1027.4||1027.4||1027.4|0
1617178310000|2021-03-31 08:11:50|1027.4|1027.2|1028.2|1027.8|1028.2|1027.8|1027.4|1027.2|15790
1617178320000|2021-03-31 08:12:00|1028.4|1028|1028.4|1027.8|1028.4|1028.2|1028.4|1027.8|0
1617178330000|2021-03-31 08:12:10|1028.2|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|200
1617178340000|2021-03-31 08:12:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1876
1617178350000|2021-03-31 08:12:30|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|144
1617178360000|2021-03-31 08:12:40|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|7000
1617178370000|2021-03-31 08:12:50|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.4|0
1617178380000|2021-03-31 08:13:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028|1993
1617178390000|2021-03-31 08:13:10|1029|1028.6|1029.2|1028.6|1029.2|1029|1028.6|1028.2|4151
1617178400000|2021-03-31 08:13:20|1029|1028.8|1029|1028.6|1029.4|1028.8|1028.8|1028.6|1812
1617178410000|2021-03-31 08:13:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|500
1617178420000|2021-03-31 08:13:40||1028.2||1028.2||1028.2||1028.2|0
1617178430000|2021-03-31 08:13:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028|707
1617178440000|2021-03-31 08:14:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617178450000|2021-03-31 08:14:10|1028.4|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1617178460000|2021-03-31 08:14:20|1028.6|1027.8|1028.2|1027.8|1028.6|1028|1028|1027.6|1151
1617178470000|2021-03-31 08:14:30|1028.4|1028|1028.4|1028|1028.6|1028|1028|1027.8|7604
1617178480000|2021-03-31 08:14:40|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|8900
1617178520000|2021-03-31 08:15:20|1028.6|1028|1028.4|1028|1028.6|1028|1028.2|1027.8|419
1617178550000|2021-03-31 08:15:50|1028.6|1028.2|1028.4|1027.8|1028.6|1028.2|1028.4|1027.8|125
1617178560000|2021-03-31 08:16:00|1028.2|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|0
1617178580000|2021-03-31 08:16:20||1027.8||1027.8||1028||1027.8|0
1617178590000|2021-03-31 08:16:30|1028.2|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|0
1617178600000|2021-03-31 08:16:40|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|1200
1617178610000|2021-03-31 08:16:50|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1617178620000|2021-03-31 08:17:00|1028.6|1028.2|1028.4|1027.8|1028.6|1028.4|1028.2|1027.8|3260
1617178630000|2021-03-31 08:17:10|1028.2|1027.6|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1617178640000|2021-03-31 08:17:20|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.4|1027.8|0
1617178650000|2021-03-31 08:17:30|1028.6|1028.2|1028.2|1027.6|1028.6|1028.2|1028|1027.6|0
1617178660000|2021-03-31 08:17:40|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|824
1617178670000|2021-03-31 08:17:50|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|0
1617178680000|2021-03-31 08:18:00||1028||1028||1028.2||1028|150
1617178690000|2021-03-31 08:18:10|1028.4|1027.8|1028.2|1027.8|1028.4|1027.8|1028.2|1027.8|0
1617178700000|2021-03-31 08:18:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|0
1617178710000|2021-03-31 08:18:30|1028.4||1028.2||1028.4||1028.2||0
1617178720000|2021-03-31 08:18:40|1027.8|1027.6|1028.4|1028|1028.4|1028|1027.8|1027.6|4485
1617178730000|2021-03-31 08:18:50|1028.2|1027.8|1027.2|1027|1028.2|1027.8|1027.2|1026.8|1923
1617178740000|2021-03-31 08:19:00|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|3315
1617178750000|2021-03-31 08:19:10|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027.4|1027|2565
1617178760000|2021-03-31 08:19:20|1027.6||1027.4||1027.6||1027.4||0
1617178770000|2021-03-31 08:19:30|1027.6||1027.6||1027.6||1027.6||0
1617178780000|2021-03-31 08:19:40|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.6|1027.2|4326
1617178790000|2021-03-31 08:19:50|1027.6|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1617178800000|2021-03-31 08:20:00|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|940
1617178820000|2021-03-31 08:20:20|1027.6|1027|1027.4|1027.2|1027.6|1027.2|1027.2|1027|1044
1617178830000|2021-03-31 08:20:30|1027.6|1027|1027.4|1027|1027.6|1027|1027.4|1027|0
1617178840000|2021-03-31 08:20:40|1027.6||1027.6||1027.6||1027.6||0
1617178850000|2021-03-31 08:20:50|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.8|1027.2|40
1617178870000|2021-03-31 08:21:10|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|0
1617178880000|2021-03-31 08:21:20|1028|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|0
1617178890000|2021-03-31 08:21:30|1027.8||1027.6||1027.8||1027.6||0
1617178900000|2021-03-31 08:21:40|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1027|855
1617178910000|2021-03-31 08:21:50|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027|1026.6|262
1617178920000|2021-03-31 08:22:00|1027|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|852
1617178930000|2021-03-31 08:22:10|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1617178940000|2021-03-31 08:22:20|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.6|1026.4|3051
1617178950000|2021-03-31 08:22:30|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.8|1026.2|12194
1617178960000|2021-03-31 08:22:40|1027|1026.8|1027|1026.4|1027|1026.8|1026.8|1026.4|2451
1617178970000|2021-03-31 08:22:50|1026.8|1026.2|1026|1025.6|1026.8|1026.2|1026|1025.6|4473
1617178980000|2021-03-31 08:23:00|1026.2||1026.2||1026.2||1026.2||0
1617179000000|2021-03-31 08:23:20|1026.4|1025.8|1026.2|1025.8|1026.4|1026|1026.2|1025.8|0
1617179010000|2021-03-31 08:23:30|1026.4||1026.4||1026.4||1026.4||0
1617179020000|2021-03-31 08:23:40|1026.6|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|0
1617179030000|2021-03-31 08:23:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617179040000|2021-03-31 08:24:00|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617179050000|2021-03-31 08:24:10|1026.4||1026.2||1026.4||1026.2||0
1617179060000|2021-03-31 08:24:20|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.2|3800
1617179070000|2021-03-31 08:24:30|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|0
1617179080000|2021-03-31 08:24:40||1025.4||1025.6||1025.6||1025.4|0
1617179100000|2021-03-31 08:25:00|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.6|0
1617179110000|2021-03-31 08:25:10|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1025.8|1398
1617179120000|2021-03-31 08:25:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026|1085
1617179130000|2021-03-31 08:25:30|1026.4||1026.6||1026.6||1026.4||0
1617179140000|2021-03-31 08:25:40|1026.4||1026.4||1026.4||1026.4||0
1617179150000|2021-03-31 08:25:50|1026.2|1026|1026.4|1025.8|1026.4|1026.2|1026.2|1025.8|435
1617179160000|2021-03-31 08:26:00|1026.2|1025.6|1026.2|1025.6|1026.2|1025.8|1026|1025.6|500
1617179170000|2021-03-31 08:26:10|1026|1025.4|1025.8|1025.4|1026|1025.4|1025.6|1025.4|2000
1617179180000|2021-03-31 08:26:20|1025.6|1025.2|1025.6|1025|1025.6|1025.4|1025.2|1025|2226
1617179190000|2021-03-31 08:26:30||1025.2||1025||1025.2||1025|0
1617179200000|2021-03-31 08:26:40|1025.4|1025.2|1025.2|1025|1025.6|1025.2|1025.2|1024.8|19147
1617179210000|2021-03-31 08:26:50|1025.4|1025.2|1025.6|1025|1025.6|1025.4|1025.2|1025|5927
1617179220000|2021-03-31 08:27:00|1025.4||1025.4||1025.4||1025.2||500
1617179230000|2021-03-31 08:27:10|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.6|1025.2|1510
1617179240000|2021-03-31 08:27:20|1026.2|1025.4|1026|1025.6|1026.2|1025.6|1025.6|1025.4|2775
1617179250000|2021-03-31 08:27:30|1026.2||1026||1026.2||1026||0
1617179260000|2021-03-31 08:27:40|1026.2||1026.2||1026.2||1026.2||0
1617179270000|2021-03-31 08:27:50|1026.4|1025.8|1026.4|1026|1026.4|1026.2|1026.4|1025.8|1204
1617179290000|2021-03-31 08:28:10|1026.6|1026.2|1026.4|1026|1026.8|1026.4|1026.2|1025.8|6293
1617179300000|2021-03-31 08:28:20|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.6|1025.2|1175
1617179310000|2021-03-31 08:28:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|811
1617179320000|2021-03-31 08:28:40||1024.6||1024.8||1024.8||1024.6|250
1617179330000|2021-03-31 08:28:50|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.6|0
1617179340000|2021-03-31 08:29:00|1025.2||1025.2||1025.2||1025.2||500
1617179350000|2021-03-31 08:29:10|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|3373
1617179370000|2021-03-31 08:29:30|1025.4|1025.4|1025.4|1025.2|1025.4|1025.4|1025.2|1024.8|2044
1617179380000|2021-03-31 08:29:40|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|768
1617179390000|2021-03-31 08:29:50||1025.2||1025.2||1025.2||1025.2|0
1617179400000|2021-03-31 08:30:00|1026|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|3767
1617179410000|2021-03-31 08:30:10|1025.2|1024.8|1026|1025.6|1026|1025.8|1025.2|1024.8|21261
1617179430000|2021-03-31 08:30:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|325
1617179440000|2021-03-31 08:30:40||1025.6||1025.6||1025.6||1025.6|0
1617179450000|2021-03-31 08:30:50|1026|1025.4|1025.4|1025|1026|1025.4|1025.4|1025|1062
1617179460000|2021-03-31 08:31:00||1024.8||1024.8||1025||1024.8|0
1617179470000|2021-03-31 08:31:10||1025||1025||1025||1025|0
1617179480000|2021-03-31 08:31:20|1025.2||1025.2||1025.2||1025.2||0
1617179490000|2021-03-31 08:31:30|1025.4|1025.2|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|3877
1617179510000|2021-03-31 08:31:50|1025|1024.6|1025|1024.6|1025|1024.6|1024.6|1024.4|194
1617179520000|2021-03-31 08:32:00|1024.8||1025||1025||1024.8||0
1617179530000|2021-03-31 08:32:10|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|302
1617179540000|2021-03-31 08:32:20|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|0
1617179550000|2021-03-31 08:32:30|1024.4|1024.4|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|612
1617179560000|2021-03-31 08:32:40|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|19493
1617179590000|2021-03-31 08:33:10|1024.8|1024.4|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|1233
1617179600000|2021-03-31 08:33:20||1024.8||1024.8||1024.8||1024.8|0
1617179620000|2021-03-31 08:33:40|1025||1025||1025||1025||0
1617179630000|2021-03-31 08:33:50|1024.8|1024.6|1024.4|1024.2|1024.8|1024.6|1024.4|1024|1562
1617179650000|2021-03-31 08:34:10|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|3373
1617179660000|2021-03-31 08:34:20|1025|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|1977
1617179670000|2021-03-31 08:34:30|1024.8||1025||1025||1024.8||0
1617179680000|2021-03-31 08:34:40|1024.8||1024.8||1024.8||1024.6||0
1617179690000|2021-03-31 08:34:50||1024.6||1024.4||1024.6||1024.4|1739
1617179700000|2021-03-31 08:35:00|1024.6|1024.2|1024.4|1024.2|1024.8|1024.4|1024.4|1024.2|1691
1617179710000|2021-03-31 08:35:10|1024.6|1024|1025|1024.6|1025|1024.6|1024|1023.8|38959
1617179730000|2021-03-31 08:35:30|1024.8||1025||1025||1024.8||0
1617179750000|2021-03-31 08:35:50|1025.2|1024.8|1025.2|1024.6|1025.4|1025|1025|1024.6|1276
1617179760000|2021-03-31 08:36:00|1025||1025||1025||1024.8||0
1617179770000|2021-03-31 08:36:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|742
1617179780000|2021-03-31 08:36:20|1024.8|1024.6|1025.2|1024.6|1025.2|1024.6|1024.8|1024.6|0
1617179790000|2021-03-31 08:36:30|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|1332
1617179800000|2021-03-31 08:36:40|1025||1025.2||1025.2||1025||0
1617179810000|2021-03-31 08:36:50|1025.4|1024.8|1025.6|1025.2|1025.8|1025.4|1025.4|1024.8|3545
1617179820000|2021-03-31 08:37:00||1025||1025.2||1025.2||1025|0
1617179830000|2021-03-31 08:37:10|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1024.8|1020
1617179840000|2021-03-31 08:37:20|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|842
1617179850000|2021-03-31 08:37:30|1025.4|1024.8|1025.4|1024.8|1025.4|1025|1025.4|1024.8|0
1617179860000|2021-03-31 08:37:40|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|1401
1617179870000|2021-03-31 08:37:50|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|1309
1617179890000|2021-03-31 08:38:10|1025.4|1025.4|1025.4|1025|1025.4|1025.4|1025.2|1025|1570
1617179900000|2021-03-31 08:38:20|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|497
1617179910000|2021-03-31 08:38:30|1025.4|1024.8|1025.8|1025.2|1025.8|1025.4|1025.4|1024.8|3302
1617179930000|2021-03-31 08:38:50|1025.6|1025|1025.6|1025|1025.6|1025.2|1025.4|1025|0
1617179940000|2021-03-31 08:39:00|1025.4|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|500
1617179950000|2021-03-31 08:39:10|1025.8|1025.2|1025.6|1025.2|1025.8|1025.4|1025.2|1025|29500
1617179960000|2021-03-31 08:39:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1813
1617179970000|2021-03-31 08:39:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|779
1617179980000|2021-03-31 08:39:40|1026|1025.6|1026.6|1026.2|1026.8|1026.4|1026|1025.6|8477
1617179990000|2021-03-31 08:39:50||1026||1026||1026||1026|0
1617180000000|2021-03-31 08:40:00|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|0
1617180010000|2021-03-31 08:40:10|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026|5000
1617180020000|2021-03-31 08:40:20|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|824
1617180030000|2021-03-31 08:40:30|1027.2|1026.8|1027.2|1026.6|1027.4|1027|1027.2|1026.6|657
1617180040000|2021-03-31 08:40:40|1027|1026.4|1026.6|1026.4|1027|1026.4|1026.4|1026.2|1493
1617180050000|2021-03-31 08:40:50|1026.8||1026.8||1026.8||1026.8||0
1617180060000|2021-03-31 08:41:00|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|174
1617180070000|2021-03-31 08:41:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|2087
1617180080000|2021-03-31 08:41:20|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|188
1617180090000|2021-03-31 08:41:30|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1617180100000|2021-03-31 08:41:40|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|430
1617180110000|2021-03-31 08:41:50|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.2|3803
1617180120000|2021-03-31 08:42:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.4|1026.2|0
1617180130000|2021-03-31 08:42:10|1026.8||1026.8||1026.8||1026.6||0
1617180140000|2021-03-31 08:42:20|1026.6||1026.4||1026.6||1026.4||0
1617180150000|2021-03-31 08:42:30|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|2000
1617180160000|2021-03-31 08:42:40|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|1281
1617180170000|2021-03-31 08:42:50|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|2571
1617180180000|2021-03-31 08:43:00|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.6|984
1617180190000|2021-03-31 08:43:10|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.4|438
1617180210000|2021-03-31 08:43:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|510
1617180220000|2021-03-31 08:43:40|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|400
1617180240000|2021-03-31 08:44:00|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026.2|1025.6|0
1617180250000|2021-03-31 08:44:10||1025.8||1025.8||1025.8||1025.8|0
1617180260000|2021-03-31 08:44:20|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1026|822
1617180270000|2021-03-31 08:44:30|1026.6|1026.2|1026.4|1026|1026.8|1026.4|1026.4|1026|107
1617180290000|2021-03-31 08:44:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1617180300000|2021-03-31 08:45:00|1026.4|1026|1025.8|1025.4|1026.4|1026|1025.8|1025.4|10271
1617180310000|2021-03-31 08:45:10|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.4|0
1617180320000|2021-03-31 08:45:20||1025.4||1025.4||1025.6||1025.4|0
1617180330000|2021-03-31 08:45:30||1025.6||1025.6||1025.6||1025.6|0
1617180370000|2021-03-31 08:46:10|1026.2|1025.8|1025.8|1025.6|1026.2|1025.8|1025.8|1025.6|3193
1617180380000|2021-03-31 08:46:20|1026||1026||1026||1026||0
1617180400000|2021-03-31 08:46:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.2|837
1617180430000|2021-03-31 08:47:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1266
1617180440000|2021-03-31 08:47:20|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|5
1617180450000|2021-03-31 08:47:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026|3607
1617180470000|2021-03-31 08:47:50|1026.8||1026.6||1026.8||1026.6||0
1617180500000|2021-03-31 08:48:20|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|0
1617180520000|2021-03-31 08:48:40|1027.2||1027.2||1027.2||1027.2||0
1617180530000|2021-03-31 08:48:50|1027|1026.8|1026.8|1026.6|1027|1027|1026.8|1026.6|2145
1617180540000|2021-03-31 08:49:00|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026|729
1617180550000|2021-03-31 08:49:10||1026||1026||1026.2||1026|0
1617180560000|2021-03-31 08:49:20|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1617180570000|2021-03-31 08:49:30|1027|1026.2|1026.8|1026.2|1027|1026.4|1026.8|1026.2|2294
1617180580000|2021-03-31 08:49:40|1026.6|1026|1026.4|1026.2|1026.8|1026.2|1026.4|1026|0
1617180590000|2021-03-31 08:49:50|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|497
1617180600000|2021-03-31 08:50:00||1025.6||1025.6||1025.8||1025.6|0
1617180630000|2021-03-31 08:50:30||1025.8||1025.6||1025.8||1025.6|0
1617180640000|2021-03-31 08:50:40|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|0
1617180650000|2021-03-31 08:50:50|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1617180660000|2021-03-31 08:51:00|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1617180670000|2021-03-31 08:51:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.6|0
1617180690000|2021-03-31 08:51:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617180710000|2021-03-31 08:51:50|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|7655
1617180730000|2021-03-31 08:52:10|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|1121
1617180740000|2021-03-31 08:52:20|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|694
1617180750000|2021-03-31 08:52:30|1027.4||1027.2||1027.4||1027.2||0
1617180760000|2021-03-31 08:52:40|1027.4|1027|1027.4|1027|1027.6|1027|1027.4|1026.8|500
1617180770000|2021-03-31 08:52:50|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.2|1027|1269
1617180780000|2021-03-31 08:53:00||1027||1027||1027||1027|80
1617180790000|2021-03-31 08:53:10||1027.2||1027.2||1027.2||1027.2|1300
1617180800000|2021-03-31 08:53:20|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|0
1617180810000|2021-03-31 08:53:30|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.8|637
1617180830000|2021-03-31 08:53:50|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|777
1617180840000|2021-03-31 08:54:00|1027|1026.8|1026.8|1026.2|1027|1026.8|1026.8|1026.2|56
1617180850000|2021-03-31 08:54:10||1026.4||1026.4||1026.4||1026.4|0
1617180870000|2021-03-31 08:54:30|1027|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|738
1617180880000|2021-03-31 08:54:40|1026.8||1026.8||1026.8||1026.8||0
1617180890000|2021-03-31 08:54:50|1027|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|778
1617180900000|2021-03-31 08:55:00|1026.8|1026.6|1026.8|1026.2|1027|1026.6|1026.6|1026.2|1395
1617180910000|2021-03-31 08:55:10|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617180940000|2021-03-31 08:55:40|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|15
1617180950000|2021-03-31 08:55:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1025.8|4368
1617180960000|2021-03-31 08:56:00|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026.2|1025.8|1242
1617180970000|2021-03-31 08:56:10|1026|1026|1026.4|1026|1026.4|1026.2|1026|1025.8|2605
1617180990000|2021-03-31 08:56:30|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|2434
1617181000000|2021-03-31 08:56:40|1027||1027||1027||1027||0
1617181010000|2021-03-31 08:56:50|1026.6||1027||1027||1026.6||100
1617181020000|2021-03-31 08:57:00|1027.2|1026.6|1027.2|1027|1027.2|1027|1027.2|1026.6|120
1617181030000|2021-03-31 08:57:10|1027|1026.8|1027.2|1026.6|1027.2|1026.8|1027|1026.6|800
1617181040000|2021-03-31 08:57:20|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|1920
1617181050000|2021-03-31 08:57:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|1568
1617181070000|2021-03-31 08:57:50|1027|1026.6|1027|1026.8|1027.2|1026.8|1027|1026.6|2678
1617181080000|2021-03-31 08:58:00|1027.2||1027.2||1027.2||1027.2||80
1617181110000|2021-03-31 08:58:30|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|192
1617181130000|2021-03-31 08:58:50|1026.6||1026.6||1026.6||1026.6||0
1617181140000|2021-03-31 08:59:00||1026.2||1026.4||1026.4||1026.2|576
1617181150000|2021-03-31 08:59:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|255
1617181160000|2021-03-31 08:59:20|||||||||150
1617181170000|2021-03-31 08:59:30|1026.6||1026.6||1026.6||1026.6||980
1617181200000|2021-03-31 09:00:00|1027|1026.8|1026.4|1026.2|1027|1026.8|1026.4|1026.2|46533
1617181210000|2021-03-31 09:00:10||1026||1026||1026||1026|1793
1617181230000|2021-03-31 09:00:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|1001
1617181240000|2021-03-31 09:00:40|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|1000
1617181250000|2021-03-31 09:00:50||1025.8||1026||1026||1025.8|0
1617181260000|2021-03-31 09:01:00||1025.8||1026||1026||1025.8|0
1617181270000|2021-03-31 09:01:10|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1026|3286
1617181280000|2021-03-31 09:01:20|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|997
1617181290000|2021-03-31 09:01:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617181300000|2021-03-31 09:01:40|1026|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.2|11114
1617181310000|2021-03-31 09:01:50|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|145
1617181320000|2021-03-31 09:02:00|1026|1025.8|1026.2|1026|1026.2|1026|1026|1025.8|1475
1617181330000|2021-03-31 09:02:10|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|1247
1617181340000|2021-03-31 09:02:20|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|820
1617181350000|2021-03-31 09:02:30|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|296
1617181370000|2021-03-31 09:02:50|1026|1025.6|1026.2|1025.6|1026.2|1026|1026|1025.6|1431
1617181380000|2021-03-31 09:03:00|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|957
1617181390000|2021-03-31 09:03:10|1025.8|1025.8|1025.8|1025.6|1025.8|1025.8|1025.8|1025.6|35
1617181400000|2021-03-31 09:03:20||1025.4||1025.6||1025.6||1025.4|151
1617181410000|2021-03-31 09:03:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.4|5484
1617181420000|2021-03-31 09:03:40||1025.6||1025.6||1025.6||1025.6|0
1617181440000|2021-03-31 09:04:00||1025.8||1026||1026||1025.8|0
1617181450000|2021-03-31 09:04:10|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.6|47
1617181460000|2021-03-31 09:04:20||1025.6||1025.6||1025.6||1025.6|600
1617181470000|2021-03-31 09:04:30|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|720
1617181480000|2021-03-31 09:04:40||1025.8||1026||1026||1025.8|2332
1617181490000|2021-03-31 09:04:50|1026.4|1025.8|1026.2|1025.8|1026.6|1025.8|1026|1025.8|5251
1617181500000|2021-03-31 09:05:00|1026|1025.6|1026|1025.4|1026|1025.6|1025.8|1025.4|2192
1617181510000|2021-03-31 09:05:10|1026.2|1025.6|1026.2|1025.8|1026.2|1025.8|1026.2|1025.6|0
1617181520000|2021-03-31 09:05:20|1026|1025.6|1025.8|1025.6|1026|1025.8|1025.8|1025.6|194
1617181530000|2021-03-31 09:05:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|600
1617181560000|2021-03-31 09:06:00|1026||1026||1026||1026||0
1617181570000|2021-03-31 09:06:10|1026.2||1026.2||1026.2||1026.2||0
1617181580000|2021-03-31 09:06:20|1026|1025.6|1026|1025.4|1026|1025.8|1025.8|1025.4|2153
1617181590000|2021-03-31 09:06:30|1026.2|1025.6|1026.2|1025.8|1026.2|1025.8|1026.2|1025.6|358
1617181600000|2021-03-31 09:06:40|1026.4||1026.2||1026.4||1026.2||0
1617181610000|2021-03-31 09:06:50|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|500
1617181620000|2021-03-31 09:07:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617181630000|2021-03-31 09:07:10|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|0
1617181640000|2021-03-31 09:07:20|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|1030
1617181650000|2021-03-31 09:07:30|1025.8||1025.6||1025.8||1025.6||0
1617181660000|2021-03-31 09:07:40|1025.8|1025.4|1026.2|1025.6|1026.2|1025.6|1025.8|1025.4|0
1617181670000|2021-03-31 09:07:50|1026|1025.8|1026.8|1026.2|1026.8|1026.4|1026|1025.6|12010
1617181680000|2021-03-31 09:08:00|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026|0
1617181690000|2021-03-31 09:08:10|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1025.8|0
1617181700000|2021-03-31 09:08:20|1026|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.8|4408
1617181710000|2021-03-31 09:08:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617181720000|2021-03-31 09:08:40|1026.2|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.8|0
1617181730000|2021-03-31 09:08:50|1026.4|1026.2|1026.2|1025.8|1026.4|1026.2|1026.2|1025.8|2998
1617181760000|2021-03-31 09:09:20|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1617181770000|2021-03-31 09:09:30|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1617181790000|2021-03-31 09:09:50|1025.8|1025.4|1025.2|1024.8|1025.8|1025.4|1025.2|1024.8|7
1617181800000|2021-03-31 09:10:00|1025|1024.6|1025|1024.6|1025.2|1024.8|1024.8|1024.6|5741
1617181810000|2021-03-31 09:10:10||1024.4||1024.6||1024.6||1024.4|0
1617181820000|2021-03-31 09:10:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1617181830000|2021-03-31 09:10:30|1025|1024.6|1025.2|1024.8|1025.4|1025.2|1025|1024.6|6879
1617181840000|2021-03-31 09:10:40|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.4|1025|0
1617181850000|2021-03-31 09:10:50|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|2097
1617181860000|2021-03-31 09:11:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.6|0
1617181870000|2021-03-31 09:11:10|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|125
1617181890000|2021-03-31 09:11:30|1025.2|1024.8|1025.4|1025|1025.4|1025.2|1025|1024.8|919
1617181940000|2021-03-31 09:12:20|1025.2|1024.8|1025.2|1025|1025.2|1025|1025|1024.8|508
1617181970000|2021-03-31 09:12:50|1025.4||1025.4||1025.4||1025.4||0
1617181980000|2021-03-31 09:13:00||1025.2||1025||1025.2||1025|122
1617181990000|2021-03-31 09:13:10|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|500
1617182000000|2021-03-31 09:13:20|1025.6|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|1
1617182010000|2021-03-31 09:13:30|1025.6|1024.8|1025.4|1025|1025.6|1025|1025.4|1024.8|0
1617182020000|2021-03-31 09:13:40||1024.8||1024.8||1024.8||1024.8|0
1617182030000|2021-03-31 09:13:50||1025||1025||1025||1025|25
1617182040000|2021-03-31 09:14:00||1024.8||1025||1025||1024.8|0
1617182050000|2021-03-31 09:14:10||1024.8||1025||1025||1024.8|165
1617182070000|2021-03-31 09:14:30||1024.8||1024.8||1024.8||1024.8|0
1617182080000|2021-03-31 09:14:40|1025.2|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1617182090000|2021-03-31 09:14:50|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|0
1617182100000|2021-03-31 09:15:00|1025.6|1025.2|1025.4|1024.8|1025.6|1025.4|1025.2|1024.8|2673
1617182110000|2021-03-31 09:15:10|1025.2|1025|1025.2|1025|1025.2|1025|1025|1024.8|1
1617182120000|2021-03-31 09:15:20||1024.8||1024.8||1024.8||1024.8|67
1617182130000|2021-03-31 09:15:30|1025.4|1025|1025.4|1025.2|1025.6|1025.2|1025.4|1024.8|3673
1617182140000|2021-03-31 09:15:40|1025.6|1025|1025.6|1025.2|1025.8|1025.4|1025.4|1025|7223
1617182150000|2021-03-31 09:15:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617182160000|2021-03-31 09:16:00|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|500
1617182170000|2021-03-31 09:16:10|1026|1025.6|1026|1025.8|1026|1025.8|1026|1025.6|0
1617182180000|2021-03-31 09:16:20|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.6|1083
1617182190000|2021-03-31 09:16:30|1026|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|2376
1617182200000|2021-03-31 09:16:40|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|86
1617182220000|2021-03-31 09:17:00|1025.8|1025.8|1026|1025.8|1026|1025.8|1025.8|1025.8|50
1617182230000|2021-03-31 09:17:10|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|450
1617182240000|2021-03-31 09:17:20|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|402
1617182250000|2021-03-31 09:17:30||1025.8||1025.8||1025.8||1025.8|0
1617182260000|2021-03-31 09:17:40|1026.4|1026|1026|1025.6|1026.4|1026|1026|1025.6|182
1617182290000|2021-03-31 09:18:10|1025.8|1025.4|1025.2|1024.8|1025.8|1025.4|1025.2|1024.8|348
1617182300000|2021-03-31 09:18:20|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.4|1025|693
1617182310000|2021-03-31 09:18:30||1025.2||1025.2||1025.2||1025.2|0
1617182320000|2021-03-31 09:18:40|1025.6|1025.4|1026|1025.4|1026.2|1025.6|1025.6|1025.4|7095
1617182330000|2021-03-31 09:18:50||1025.6||1025.6||1025.6||1025.6|0
1617182350000|2021-03-31 09:19:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|1003
1617182360000|2021-03-31 09:19:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1555
1617182380000|2021-03-31 09:19:40||1025.4||1025.4||1025.4||1025.4|0
1617182390000|2021-03-31 09:19:50|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|918
1617182400000|2021-03-31 09:20:00|1025.6||1025.6||1025.6||1025.6||0
1617182410000|2021-03-31 09:20:10|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.2|100
1617182420000|2021-03-31 09:20:20|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.6|0
1617182460000|2021-03-31 09:21:00|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|1172
1617182470000|2021-03-31 09:21:10|1026||1026||1026||1026||0
1617182510000|2021-03-31 09:21:50|1025.8||1026||1026||1025.8||0
1617182520000|2021-03-31 09:22:00|1026.2|1025.8|1025.8|1025.6|1026.2|1025.8|1025.8|1025.6|1098
1617182530000|2021-03-31 09:22:10|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|161
1617182540000|2021-03-31 09:22:20|1025.8|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|1696
1617182560000|2021-03-31 09:22:40|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|1000
1617182570000|2021-03-31 09:22:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617182590000|2021-03-31 09:23:10|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|500
1617182600000|2021-03-31 09:23:20|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617182620000|2021-03-31 09:23:40|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|166
1617182630000|2021-03-31 09:23:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617182640000|2021-03-31 09:24:00|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1617182650000|2021-03-31 09:24:10|1026.6|1026.2|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|1575
1617182670000|2021-03-31 09:24:30|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|337
1617182700000|2021-03-31 09:25:00|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|0
1617182720000|2021-03-31 09:25:20|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.4|1025.2|5703
1617182730000|2021-03-31 09:25:30|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1617182740000|2021-03-31 09:25:40|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|0
1617182760000|2021-03-31 09:26:00|1025.8||1025.6||1025.8||1025.6||0
1617182780000|2021-03-31 09:26:20|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1908
1617182790000|2021-03-31 09:26:30|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|176
1617182800000|2021-03-31 09:26:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1406
1617182810000|2021-03-31 09:26:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|48
1617182820000|2021-03-31 09:27:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|501
1617182830000|2021-03-31 09:27:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.6|1025.8|1025.4|785
1617182860000|2021-03-31 09:27:40|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|1889
1617182880000|2021-03-31 09:28:00|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1617182890000|2021-03-31 09:28:10|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|1013
1617182900000|2021-03-31 09:28:20|||||||||513
1617182910000|2021-03-31 09:28:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|999
1617182920000|2021-03-31 09:28:40|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.6|217
1617182930000|2021-03-31 09:28:50|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|10468
1617182950000|2021-03-31 09:29:10|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.6|2722
1617182960000|2021-03-31 09:29:20|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|0
1617182970000|2021-03-31 09:29:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|1057
1617182980000|2021-03-31 09:29:40|1026|1025.6|1026|1025.4|1026|1025.6|1026|1025.4|714
1617182990000|2021-03-31 09:29:50|1025.8|1025.2|1025.6|1025.2|1025.8|1025.4|1025.4|1025|7537
1617183000000|2021-03-31 09:30:00||1025||1025.2||1025.2||1025|0
1617183010000|2021-03-31 09:30:10|1025.8|1025.4|1025.4|1025.2|1025.8|1025.6|1025.4|1025|10092
1617183020000|2021-03-31 09:30:20||1025||1025||1025||1025|1
1617183040000|2021-03-31 09:30:40|1025.2|1024.8|1025|1024.4|1025.2|1025|1024.8|1024.4|27373
1617183060000|2021-03-31 09:31:00|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|1672
1617183070000|2021-03-31 09:31:10|1024.8|1024.4|1024.6|1024.4|1024.8|1024.6|1024.2|1024|7868
1617183080000|2021-03-31 09:31:20|1024.8||1024.8||1024.8||1024.8||1273
1617183100000|2021-03-31 09:31:40|1024.6|1024.2|1025|1024.8|1025|1024.8|1024.6|1024.2|821
1617183130000|2021-03-31 09:32:10|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|152
1617183200000|2021-03-31 09:33:20|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|2112
1617183210000|2021-03-31 09:33:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1617183220000|2021-03-31 09:33:40|1025|1025|1025.2|1024.8|1025.2|1025|1025|1024.8|28
1617183230000|2021-03-31 09:33:50|1025||1025.2||1025.2||1025||0
1617183260000|2021-03-31 09:34:20|1025.4|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1617183280000|2021-03-31 09:34:40|1025.2|1025.2|1025.8|1025.6|1026|1025.6|1025.2|1025.2|273
1617183290000|2021-03-31 09:34:50|1025.6|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|1242
1617183310000|2021-03-31 09:35:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|68
1617183330000|2021-03-31 09:35:30|1025||1025.2||1025.2||1025||0
1617183340000|2021-03-31 09:35:40|1025|1024.6|1025|1024.8|1025|1024.8|1024.8|1024.6|1136
1617183350000|2021-03-31 09:35:50|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1025|1024.6|650
1617183360000|2021-03-31 09:36:00|1024.8|1024.4|1024.8|1024.6|1024.8|1024.6|1024.8|1024.4|5000
1617183370000|2021-03-31 09:36:10|1025|1024.8|1024.6|1024.2|1025|1024.8|1024.6|1024.2|751
1617183380000|2021-03-31 09:36:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.4|1024|0
1617183390000|2021-03-31 09:36:30||1024||1024||1024.2||1024|0
1617183400000|2021-03-31 09:36:40||1024.2||1024.2||1024.2||1024.2|0
1617183410000|2021-03-31 09:36:50||1024||1024||1024||1024|0
1617183440000|2021-03-31 09:37:20|1024.4||1024.4||1024.4||1024.2||523
1617183450000|2021-03-31 09:37:30|1024.2|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|1070
1617183460000|2021-03-31 09:37:40|1024.4||1024.4||1024.4||1024.4||0
1617183470000|2021-03-31 09:37:50|1024.2||1024.4||1024.4||1024.2||3818
1617183500000|2021-03-31 09:38:20|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1617183510000|2021-03-31 09:38:30|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617183520000|2021-03-31 09:38:40|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1617183530000|2021-03-31 09:38:50|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|1242
1617183540000|2021-03-31 09:39:00|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1617183550000|2021-03-31 09:39:10|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1617183560000|2021-03-31 09:39:20|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1617183570000|2021-03-31 09:39:30|1024.4|1024|1024.6|1024.2|1024.6|1024.4|1024.2|1024|1520
1617183580000|2021-03-31 09:39:40|1024.4||1024.6||1024.6||1024.4||100
1617183610000|2021-03-31 09:40:10|1024.4|1024|1024.2|1024|1024.4|1024|1024.2|1023.8|31
1617183620000|2021-03-31 09:40:20|1024.4|1024.2|1024.4|1024.2|1024.4|1024.2|1024.4|1024.2|0
1617183630000|2021-03-31 09:40:30|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1626
1617183660000|2021-03-31 09:41:00|1024.4||1024.4||1024.4||1024.4||0
1617183680000|2021-03-31 09:41:20|1024.2|1024|1024.4|1024.2|1024.4|1024.2|1024.2|1024|415
1617183700000|2021-03-31 09:41:40|1024.2|1024|1024.2|1023.8|1024.2|1024|1023.8|1023.4|2966
1617183710000|2021-03-31 09:41:50|1024|1023.6|1024|1023.8|1024|1023.8|1024|1023.6|1789
1617183720000|2021-03-31 09:42:00|1024.2|1024|1024|1023.8|1024.2|1024|1024|1023.8|1953
1617183730000|2021-03-31 09:42:10||1023.6||1023.6||1023.6||1023.6|2322
1617183750000|2021-03-31 09:42:30||1023.8||1023.6||1023.8||1023.6|2085
1617183770000|2021-03-31 09:42:50|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1023.6|1023.4|13470
1617183780000|2021-03-31 09:43:00|1024.4|1024|1024.2|1024|1024.4|1024.2|1024|1023.8|5000
1617183800000|2021-03-31 09:43:20|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|1699
1617183830000|2021-03-31 09:43:50|1023.8|1023.4|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|262
1617183840000|2021-03-31 09:44:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|2700
1617183880000|2021-03-31 09:44:40|1023.4|1023.2|1023.8|1023.2|1023.8|1023.2|1023.4|1023|166
1617183890000|2021-03-31 09:44:50|1023.6||1023.6||1023.6||1023.6||0
1617183910000|2021-03-31 09:45:10|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|0
1617183920000|2021-03-31 09:45:20|1023.8||1023.6||1023.8||1023.6||0
1617183930000|2021-03-31 09:45:30|1023.4|1023|1023.6|1023.2|1023.6|1023.4|1023.4|1023|2223
1617183940000|2021-03-31 09:45:40|1023.8|1023.4|1023.4|1023|1024.2|1023.6|1023|1022.8|17376
1617183960000|2021-03-31 09:46:00|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|1025
1617183970000|2021-03-31 09:46:10|1023.8|1023.2|1023.4|1023|1023.8|1023.2|1023.4|1023|2054
1617183980000|2021-03-31 09:46:20|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|986
1617183990000|2021-03-31 09:46:30|1024|1023.6|1024|1023.6|1024|1023.8|1024|1023.4|1486
1617184000000|2021-03-31 09:46:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|609
1617184010000|2021-03-31 09:46:50|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|3133
1617184030000|2021-03-31 09:47:10|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|1508
1617184040000|2021-03-31 09:47:20|1023.4|1023.2|1024.2|1023.8|1024.4|1024|1023.4|1023|11086
1617184050000|2021-03-31 09:47:30|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|2004
1617184060000|2021-03-31 09:47:40|1023.6|1023.2|1023.4|1023|1023.8|1023.4|1023.4|1023|3073
1617184070000|2021-03-31 09:47:50|1023.2||1023.4||1023.4||1023.2||727
1617184090000|2021-03-31 09:48:10|1023.6|1023.2|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|1459
1617184100000|2021-03-31 09:48:20|1023.8|1023.4|1024|1023.6|1024|1023.8|1023.8|1023.4|4622
1617184110000|2021-03-31 09:48:30||1023.4||1023.4||1023.4||1023.4|0
1617184130000|2021-03-31 09:48:50|1023.8|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|169
1617184150000|2021-03-31 09:49:10||1023.6||1023.6||1023.6||1023.4|0
1617184170000|2021-03-31 09:49:30|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1617184180000|2021-03-31 09:49:40||1023.6||1023.6||1023.6||1023.6|0
1617184200000|2021-03-31 09:50:00|1023.8|1023.4|1023.6|1023.2|1024|1023.6|1023.6|1023.2|420
1617184210000|2021-03-31 09:50:10|1023.4|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023|3794
1617184220000|2021-03-31 09:50:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|499
1617184230000|2021-03-31 09:50:30||1023.2||1023.4||1023.4||1023.2|0
1617184240000|2021-03-31 09:50:40|1023.6|1023.2|1023.8|1023.4|1023.8|1023.6|1023.6|1023.2|754
1617184250000|2021-03-31 09:50:50|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|2467
1617184260000|2021-03-31 09:51:00|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|3127
1617184270000|2021-03-31 09:51:10|1023.8|1023.8|1024.4|1024|1024.4|1024|1023.8|1023.8|5752
1617184280000|2021-03-31 09:51:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|888
1617184300000|2021-03-31 09:51:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024|500
1617184310000|2021-03-31 09:51:50|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1617184320000|2021-03-31 09:52:00|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|705
1617184330000|2021-03-31 09:52:10||1024||1024.2||1024.2||1024|0
1617184350000|2021-03-31 09:52:30|1024.4|1024|1024.4|1024.2|1024.6|1024.2|1024.4|1024|1976
1617184360000|2021-03-31 09:52:40|1024.6|1024|1024.4|1024|1024.6|1024|1024.4|1024|8611
1617184370000|2021-03-31 09:52:50|1024.2|1023.8|1023.8|1023.4|1024.2|1023.8|1023.6|1023.4|129
1617184380000|2021-03-31 09:53:00|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|3701
1617184390000|2021-03-31 09:53:10|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|0
1617184400000|2021-03-31 09:53:20||1023.8||1023.8||1023.8||1023.8|0
1617184420000|2021-03-31 09:53:40|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|1638
1617184440000|2021-03-31 09:54:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1179
1617184450000|2021-03-31 09:54:10|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1617184460000|2021-03-31 09:54:20||1024.4||1024.4||1024.4||1024.4|0
1617184470000|2021-03-31 09:54:30||1024.2||1024.2||1024.4||1024.2|3183
1617184490000|2021-03-31 09:54:50|1024.4|1024|1024.4|1024.2|1024.4|1024.2|1024.4|1024|0
1617184510000|2021-03-31 09:55:10|1024.2|1024|1024|1023.6|1024.2|1024|1024|1023.6|2766
1617184520000|2021-03-31 09:55:20|1023.6|1023.4|1023.8|1023.6|1023.8|1023.6|1023.6|1023.4|635
1617184530000|2021-03-31 09:55:30|1023.6|1023.4|1023.8|1023.6|1023.8|1023.6|1023.6|1023.4|245
1617184540000|2021-03-31 09:55:40||1023.4||1023.4||1023.4||1023.4|1886
1617184550000|2021-03-31 09:55:50|1023.6|1023.2|1023.2|1023|1023.6|1023.2|1023.2|1023|2394
1617184560000|2021-03-31 09:56:00|1023.4|1023.2|1023.4|1023|1023.8|1023.4|1023.4|1023|5673
1617184570000|2021-03-31 09:56:10|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|6100
1617184580000|2021-03-31 09:56:20|1023.2|1023|1023.2|1023|1023.4|1023|1023|1022.6|6584
1617184590000|2021-03-31 09:56:30|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|1216
1617184620000|2021-03-31 09:57:00|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.6|1022.2|4353
1617184630000|2021-03-31 09:57:10|1022.8|1022.4|1022.6|1022.2|1022.8|1022.6|1022.6|1022.2|2277
1617184640000|2021-03-31 09:57:20|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|423
1617184650000|2021-03-31 09:57:30|1022.8|1022.4|1023.2|1023|1023.2|1023|1022.6|1022.4|3878
1617184660000|2021-03-31 09:57:40||1022.8||1022.8||1022.8||1022.8|182
1617184680000|2021-03-31 09:58:00|1023|1022.6|1023|1022.4|1023|1022.6|1022.8|1022.4|3394
1617184690000|2021-03-31 09:58:10||1022.6||1022.6||1022.6||1022.6|0
1617184700000|2021-03-31 09:58:20|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|0
1617184710000|2021-03-31 09:58:30|1023.2|1022.8|1022.6|1022.4|1023.2|1022.8|1022.2|1021.8|25143
1617184720000|2021-03-31 09:58:40|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|547
1617184730000|2021-03-31 09:58:50|1022.6||1022.4||1022.6||1022.4||0
1617184740000|2021-03-31 09:59:00|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|700
1617184750000|2021-03-31 09:59:10|1022.8|1022.4|1022.6|1022.2|1023|1022.6|1022.6|1022.2|4957
1617184760000|2021-03-31 09:59:20|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|0
1617184770000|2021-03-31 09:59:30|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1617184780000|2021-03-31 09:59:40|1022.2|1021.8|1022.2|1021.8|1022.2|1022.2|1022|1021.6|500
1617184790000|2021-03-31 09:59:50|1022||1022||1022||1022||0
1617184800000|2021-03-31 10:00:00||1021.6||1021.8||1021.8||1021.6|0
1617184810000|2021-03-31 10:00:10|1022.2|1022|1022.4|1022|1022.4|1022|1022.2|1022|816
1617184820000|2021-03-31 10:00:20|1022.2||1022.4||1022.4||1022.2||0
1617184840000|2021-03-31 10:00:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|1715
1617184870000|2021-03-31 10:01:10|1023|1022.6|1023|1022.6|1023|1022.8|1023|1022.6|4631
1617184880000|2021-03-31 10:01:20||1022.8||1022.6||1022.8||1022.6|0
1617184900000|2021-03-31 10:01:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1617184910000|2021-03-31 10:01:50|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.8|405
1617184920000|2021-03-31 10:02:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1022.8|0
1617184950000|2021-03-31 10:02:30|1023.2|1022.8|1023.4|1023|1023.4|1023.2|1023.2|1022.8|2461
1617184960000|2021-03-31 10:02:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1290
1617184970000|2021-03-31 10:02:50|1023.6|1023|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|16225
1617184980000|2021-03-31 10:03:00|1023.4|1023|1023.2|1023|1023.4|1023|1023.2|1022.8|1303
1617184990000|2021-03-31 10:03:10|1023.4||1023.4||1023.4||1023.4||0
1617185000000|2021-03-31 10:03:20|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|2440
1617185010000|2021-03-31 10:03:30|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|0
1617185030000|2021-03-31 10:03:50|1023.6|1023.2|1023.4|1023.2|1023.8|1023.4|1023.4|1023.2|8024
1617185040000|2021-03-31 10:04:00|1023.6||1023.6||1023.6||1023.6||0
1617185050000|2021-03-31 10:04:10|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1617185060000|2021-03-31 10:04:20|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617185080000|2021-03-31 10:04:40|1023.8|1023.4|1023.8|1023.6|1023.8|1023.6|1023.6|1023.4|3974
1617185090000|2021-03-31 10:04:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|167
1617185110000|2021-03-31 10:05:10|1023.6|1023.6|1023.6|1023.4|1023.6|1023.6|1023.6|1023.4|1031
1617185120000|2021-03-31 10:05:20|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023|1022.6|5709
1617185130000|2021-03-31 10:05:30|||||||||130
1617185140000|2021-03-31 10:05:40|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1617185150000|2021-03-31 10:05:50|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|50
1617185160000|2021-03-31 10:06:00|||||||||137
1617185170000|2021-03-31 10:06:10|1023.8||1024||1024||1023.8||300
1617185190000|2021-03-31 10:06:30|1023.8||1023.8||1023.8||1023.8||0
1617185200000|2021-03-31 10:06:40|1023.6|1023.4|1023.8|1023.4|1023.8|1023.6|1023.6|1023.2|914
1617185230000|2021-03-31 10:07:10|1023.4|1023.6|1023.6|1023.2|1023.6|1023.6|1023.4|1023.2|12
1617185240000|2021-03-31 10:07:20|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.8|3272
1617185250000|2021-03-31 10:07:30||1022.6||1022.8||1022.8||1022.6|0
1617185280000|2021-03-31 10:08:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|0
1617185290000|2021-03-31 10:08:10|1023.2|1022.8|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|420
1617185300000|2021-03-31 10:08:20|1023.8|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1617185310000|2021-03-31 10:08:30|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1617185320000|2021-03-31 10:08:40|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|0
1617185340000|2021-03-31 10:09:00||1023.6||1023.6||1023.6||1023.6|0
1617185350000|2021-03-31 10:09:10|1024|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|2120
1617185360000|2021-03-31 10:09:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|372
1617185370000|2021-03-31 10:09:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1617185380000|2021-03-31 10:09:40|1024.4||1024.4||1024.4||1024.4||0
1617185390000|2021-03-31 10:09:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|2581
1617185440000|2021-03-31 10:10:40||1024.2||1024.2||1024.2||1024.2|0
1617185450000|2021-03-31 10:10:50|1024.6||1024.6||1024.6||1024.6||0
1617185460000|2021-03-31 10:11:00|1024.8|1024.4|1024.8|1024.4|1025|1024.8|1024.8|1024.4|2462
1617185470000|2021-03-31 10:11:10|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|391
1617185490000|2021-03-31 10:11:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|57
1617185500000|2021-03-31 10:11:40|1024.4||1024.6||1024.6||1024.4||214
1617185510000|2021-03-31 10:11:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|1924
1617185520000|2021-03-31 10:12:00||1024.4||1024.6||1024.6||1024.4|0
1617185530000|2021-03-31 10:12:10|1025.2|1025|1024.8|1024.6|1025.2|1025|1024.8|1024.6|18201
1617185540000|2021-03-31 10:12:20|1024.6|1024.4|1024.8|1024.6|1024.8|1024.6|1024.6|1024.4|429
1617185570000|2021-03-31 10:12:50||1024.4||1024.6||1024.6||1024.4|330
1617185600000|2021-03-31 10:13:20|1024.6|1024.2|1024.8|1024.6|1024.8|1024.6|1024.6|1024.2|7511
1617185610000|2021-03-31 10:13:30|1025|1024.8|1025.8|1025.4|1025.8|1025.4|1025|1024.8|3809
1617185640000|2021-03-31 10:14:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2811
1617185650000|2021-03-31 10:14:10||1025.2||1025.2||1025.2||1025.2|0
1617185660000|2021-03-31 10:14:20|1025.6|1025|1025.2|1024.8|1025.6|1025|1025.2|1024.8|948
1617185670000|2021-03-31 10:14:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|704
1617185680000|2021-03-31 10:14:40||1025.2||1025||1025.2||1025|0
1617185690000|2021-03-31 10:14:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617185700000|2021-03-31 10:15:00|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.2|1025|0
1617185720000|2021-03-31 10:15:20|1025|1024.8|1025|1024.6|1025.2|1025|1025|1024.6|4193
1617185730000|2021-03-31 10:15:30|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1617185740000|2021-03-31 10:15:40|1024.6|1024.6|1024.8|1024.6|1024.8|1024.6|1024.6|1024.6|156
1617185750000|2021-03-31 10:15:50|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|763
1617185760000|2021-03-31 10:16:00|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|722
1617185770000|2021-03-31 10:16:10|1025.4||1025.4||1025.4||1025.4||0
1617185820000|2021-03-31 10:17:00|1025.8|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025|16421
1617185830000|2021-03-31 10:17:10|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|123
1617185840000|2021-03-31 10:17:20|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|91
1617185850000|2021-03-31 10:17:30|1025|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.6|1014
1617185870000|2021-03-31 10:17:50|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1617185890000|2021-03-31 10:18:10|1025||1025||1025||1025||0
1617185900000|2021-03-31 10:18:20|1025.2||1025.2||1025.2||1025.2||0
1617185910000|2021-03-31 10:18:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|0
1617185930000|2021-03-31 10:18:50|1025||1025||1025||1025||0
1617185940000|2021-03-31 10:19:00|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1025|100
1617185950000|2021-03-31 10:19:10|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|0
1617185960000|2021-03-31 10:19:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|148
1617185980000|2021-03-31 10:19:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|0
1617185990000|2021-03-31 10:19:50|1025.4|1024.8|1025.4|1025|1025.4|1025|1025.4|1024.8|0
1617186020000|2021-03-31 10:20:20|1025.2||1025.4||1025.4||1025.2||520
1617186060000|2021-03-31 10:21:00|1025.2|1024.8|1025|1024.6|1025.2|1025|1025|1024.6|3174
1617186130000|2021-03-31 10:22:10||1024.8||1024.8||1024.8||1024.8|0
1617186140000|2021-03-31 10:22:20|1025.2|1025|1025|1024.6|1025.2|1025|1025|1024.6|765
1617186150000|2021-03-31 10:22:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|100
1617186160000|2021-03-31 10:22:40|1025.4|1025|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|8037
1617186170000|2021-03-31 10:22:50||1025||1024.8||1025||1024.8|0
1617186210000|2021-03-31 10:23:30|1025.4|1025|1025.4|1024.8|1025.4|1025|1025.2|1024.8|493
1617186220000|2021-03-31 10:23:40|1025.2||1025.2||1025.2||1025.2||0
1617186230000|2021-03-31 10:23:50|1025|1024.6|1024.8|1024.6|1025|1024.8|1024.8|1024.4|4037
1617186260000|2021-03-31 10:24:20|1025|1024.8|1025.2|1025|1025.2|1025|1025|1024.8|1703
1617186280000|2021-03-31 10:24:40|1025|1024.8|1025|1024.8|1025|1024.8|1025|1024.8|1370
1617186290000|2021-03-31 10:24:50|1025.2|1025|1025|1024.8|1025.2|1025|1025|1024.8|869
1617186300000|2021-03-31 10:25:00|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|1585
1617186310000|2021-03-31 10:25:10|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|0
1617186330000|2021-03-31 10:25:30|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|2331
1617186350000|2021-03-31 10:25:50||1024.6||1024.6||1024.6||1024.4|0
1617186380000|2021-03-31 10:26:20|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|287
1617186400000|2021-03-31 10:26:40||1024.2||1024.2||1024.2||1024.2|0
1617186410000|2021-03-31 10:26:50|1024.2|1024|1024.2|1024|1024.4|1024|1024.2|1023.8|4572
1617186420000|2021-03-31 10:27:00|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|593
1617186440000|2021-03-31 10:27:20||1024.4||1024.2||1024.4||1024.2|0
1617186470000|2021-03-31 10:27:50|||||||||37
1617186520000|2021-03-31 10:28:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1617186540000|2021-03-31 10:29:00|1024.6|1025|1025.6|1025.2|1025.6|1025.4|1024.6|1024.6|52297
1617186570000|2021-03-31 10:29:30|1025.4|1025|1025.2|1024.8|1025.6|1025|1025.2|1024.8|2050
1617186580000|2021-03-31 10:29:40|1025||1025||1025||1025||50
1617186590000|2021-03-31 10:29:50|1025.2||1025.2||1025.2||1025.2||0
1617186600000|2021-03-31 10:30:00||1025||1025||1025||1025|0
1617186610000|2021-03-31 10:30:10|1025.4|1024.8|1025.4|1025.2|1025.4|1025.2|1025.4|1024.8|2200
1617186640000|2021-03-31 10:30:40||1025||1025||1025||1025|523
1617186660000|2021-03-31 10:31:00|1025.2||1025.2||1025.2||1025.2||300
1617186670000|2021-03-31 10:31:10|1025|1024.8|1025|1024.8|1025|1024.8|1024.8|1024.6|8511
1617186680000|2021-03-31 10:31:20|1025.2||1025.2||1025.2||1025.2||0
1617186690000|2021-03-31 10:31:30||1025||1025||1025||1025|0
1617186700000|2021-03-31 10:31:40|1025.4|1025.2|1025.6|1025.4|1025.6|1025.4|1025.4|1025.2|3471
1617186710000|2021-03-31 10:31:50|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025|109
1617186750000|2021-03-31 10:32:30|1025.6||1025.6||1025.6||1025.6||0
1617186770000|2021-03-31 10:32:50|1025.8|1025.4|1026.6|1026.2|1026.6|1026.2|1025.8|1025.4|24482
1617186820000|2021-03-31 10:33:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|2809
1617186850000|2021-03-31 10:34:10|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1026|1524
1617186880000|2021-03-31 10:34:40|1026.4|1025.8|1026.6|1026.2|1026.6|1026.2|1026.4|1025.8|3440
1617186910000|2021-03-31 10:35:10|1026.4|1026|1026.2|1025.6|1026.4|1026|1025.8|1025.6|3509
1617186920000|2021-03-31 10:35:20|1026.4|1025.8|1026.4|1026|1026.4|1026|1026.4|1025.8|5723
1617186930000|2021-03-31 10:35:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1566
1617186940000|2021-03-31 10:35:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1617186950000|2021-03-31 10:35:50|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|998
1617186960000|2021-03-31 10:36:00|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|6248
1617186970000|2021-03-31 10:36:10||1027.4||1027.2||1027.4||1027.2|1591
1617186980000|2021-03-31 10:36:20||1027.4||1027.4||1027.4||1027.4|0
1617186990000|2021-03-31 10:36:30|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|4416
1617187020000|2021-03-31 10:37:00|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|0
1617187040000|2021-03-31 10:37:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|1370
1617187060000|2021-03-31 10:37:40|1028||1028||1028||1028||0
1617187070000|2021-03-31 10:37:50|1028.2|1027.6|1028.2|1027.8|1028.2|1028|1028.2|1027.6|18500
1617187100000|2021-03-31 10:38:20|1028.6|1028|1028.4|1028|1028.6|1028.4|1028.4|1027.8|23385
1617187110000|2021-03-31 10:38:30|1028.6|1028.2|1028.4|1028.2|1028.8|1028.4|1028.4|1028.2|2804
1617187130000|2021-03-31 10:38:50||1028||1028||1028||1028|0
1617187140000|2021-03-31 10:39:00|1028.2|1028.2|1028|1027.8|1028.4|1028.2|1028|1027.8|5353
1617187150000|2021-03-31 10:39:10|1028.2||1028.2||1028.2||1028.2||0
1617187180000|2021-03-31 10:39:40|1028.6|1028|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|22092
1617187190000|2021-03-31 10:39:50|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|0
1617187210000|2021-03-31 10:40:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|1000
1617187230000|2021-03-31 10:40:30|1028.6|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|1117
1617187250000|2021-03-31 10:40:50|1028||1028.2||1028.2||1028||5550
1617187260000|2021-03-31 10:41:00|1028|1027.6|1028.6|1028.2|1028.6|1028.2|1028|1027.6|12807
1617187270000|2021-03-31 10:41:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1617187280000|2021-03-31 10:41:20|1028.6||1028.6||1028.6||1028.4||0
1617187290000|2021-03-31 10:41:30|1028.4||1028.4||1028.4||1028.4||0
1617187300000|2021-03-31 10:41:40|1028.6||1028.6||1028.6||1028.6||0
1617187320000|2021-03-31 10:42:00|1028.4||1028.4||1028.4||1028.4||10
1617187340000|2021-03-31 10:42:20|1028.6|1028.2|1029|1028.6|1029|1028.8|1028.6|1028.2|14561
1617187350000|2021-03-31 10:42:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|4000
1617187360000|2021-03-31 10:42:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|25
1617187370000|2021-03-31 10:42:50|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|60
1617187380000|2021-03-31 10:43:00|1029.6|1029|1029.6|1029|1029.6|1029.2|1029.4|1029|993
1617187420000|2021-03-31 10:43:40|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1617187430000|2021-03-31 10:43:50|1029.6||1029.8||1029.8||1029.6||751
1617187440000|2021-03-31 10:44:00|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|158
1617187450000|2021-03-31 10:44:10|1029.4||1029.6||1029.6||1029.4||2115
1617187460000|2021-03-31 10:44:20|1029.4|1029|1028.8|1028.6|1029.4|1029.2|1028.8|1028.6|4821
1617187490000|2021-03-31 10:44:50|1029||1029||1029||1029||1914
1617187510000|2021-03-31 10:45:10|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|0
1617187520000|2021-03-31 10:45:20||1028.8||1028.8||1028.8||1028.8|0
1617187530000|2021-03-31 10:45:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1029|3190
1617187570000|2021-03-31 10:46:10|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|1167
1617187600000|2021-03-31 10:46:40|1028.8|1028.4|1029|1028.8|1029|1028.8|1028.6|1028.2|7568
1617187620000|2021-03-31 10:47:00|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|115
1617187660000|2021-03-31 10:47:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.2|1445
1617187670000|2021-03-31 10:47:50|1028.8|1028.8|1028.8|1028.6|1028.8|1028.8|1028.8|1028.4|0
1617187680000|2021-03-31 10:48:00|1029|1028.8|1029.4|1029|1029.4|1029|1029|1028.8|494
1617187690000|2021-03-31 10:48:10||1028.8||1028.8||1029||1028.8|0
1617187710000|2021-03-31 10:48:30|1029.6|1029|1029.6|1029.2|1029.6|1029.2|1029.6|1029|0
1617187740000|2021-03-31 10:49:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1028.8|5609
1617187750000|2021-03-31 10:49:10|1029.2|1028.8|1029.4|1029|1029.4|1029.2|1029.2|1028.8|788
1617187780000|2021-03-31 10:49:40|||||||||62
1617187790000|2021-03-31 10:49:50|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|2705
1617187800000|2021-03-31 10:50:00|1029.8||1029.8||1029.8||1029.8||0
1617187820000|2021-03-31 10:50:20||1029.6||1029.4||1029.6||1029.4|0
1617187830000|2021-03-31 10:50:30|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|125
1617187860000|2021-03-31 10:51:00||1029.6||1029.6||1029.6||1029.6|0
1617187870000|2021-03-31 10:51:10|1030||1030||1030||1030||1157
1617187880000|2021-03-31 10:51:20||1029.8||1029.6||1029.8||1029.6|0
1617187920000|2021-03-31 10:52:00|1029.8||1030||1030||1029.8||2090
1617187930000|2021-03-31 10:52:10|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|885
1617187940000|2021-03-31 10:52:20|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|750
1617187970000|2021-03-31 10:52:50||1029.8||1029.8||1029.8||1029.8|0
1617187980000|2021-03-31 10:53:00|1029.8|1029.6|1029.6|1029.2|1030|1029.8|1029.6|1029.2|3359
1617187990000|2021-03-31 10:53:10|1029.4||1029.6||1029.6||1029.4||0
1617188000000|2021-03-31 10:53:20|1029.8|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|2838
1617188010000|2021-03-31 10:53:30|1029.6||1029.6||1029.6||1029.6||1768
1617188040000|2021-03-31 10:54:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617188050000|2021-03-31 10:54:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|150
1617188060000|2021-03-31 10:54:20|1029.4||1029.4||1029.4||1029.4||0
1617188090000|2021-03-31 10:54:50|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|22
1617188100000|2021-03-31 10:55:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617188110000|2021-03-31 10:55:10|1029.6||1029.6||1029.6||1029.6||0
1617188130000|2021-03-31 10:55:30|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|1235
1617188150000|2021-03-31 10:55:50||1029.4||1029.2||1029.4||1029.2|550
1617188160000|2021-03-31 10:56:00||1029.4||1029.4||1029.4||1029.4|0
1617188170000|2021-03-31 10:56:10|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|14
1617188180000|2021-03-31 10:56:20|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|0
1617188210000|2021-03-31 10:56:50|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|1946
1617188220000|2021-03-31 10:57:00||1029.4||1029.4||1029.4||1029.4|0
1617188230000|2021-03-31 10:57:10|1029.4|1029.2|1029.6|1029.4|1029.8|1029.6|1029.4|1029.2|3318
1617188240000|2021-03-31 10:57:20|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1029.6|1029.6|2071
1617188260000|2021-03-31 10:57:40|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.6|712
1617188280000|2021-03-31 10:58:00|1029.8|1029.6|1029.8|1029.6|1029.8|1029.8|1029.8|1029.6|2789
1617188290000|2021-03-31 10:58:10|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|3048
1617188310000|2021-03-31 10:58:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617188320000|2021-03-31 10:58:40|1030||1029.8||1030||1029.8||0
1617188330000|2021-03-31 10:58:50|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|1394
1617188340000|2021-03-31 10:59:00|1029.6||1029.6||1029.6||1029.6||0
1617188350000|2021-03-31 10:59:10|1029.4||1029.4||1029.4||1029.4||0
1617188370000|2021-03-31 10:59:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1617188380000|2021-03-31 10:59:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|803
1617188390000|2021-03-31 10:59:50|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.4|2099
1617188530000|2021-03-31 11:02:10|1029.4|1027.6|1029|1028.6|1029.4|1029|1028.6|1027.6|13175
1617188540000|2021-03-31 11:02:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|3975
1617188550000|2021-03-31 11:02:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617188560000|2021-03-31 11:02:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2687
1617188570000|2021-03-31 11:02:50|1029|1029.2|1029.4|1029.2|1029.4|1029.2|1029|1028.8|15972
1617188580000|2021-03-31 11:03:00|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|2033
1617188620000|2021-03-31 11:03:40|1029.4||1029.4||1029.4||1029.4||0
1617188630000|2021-03-31 11:03:50|1029.2|1029|1029.2|1028.8|1029.2|1029|1028.8|1028.6|5604
1617188640000|2021-03-31 11:04:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1617188660000|2021-03-31 11:04:20|1029.2|1028.8|1029|1028.6|1029.2|1029|1029|1028.6|852
1617188670000|2021-03-31 11:04:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|279
1617188680000|2021-03-31 11:04:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617188700000|2021-03-31 11:05:00||1028.8||1028.8||1028.8||1028.8|0
1617188720000|2021-03-31 11:05:20|1029.2|1029|1029.2|1028.8|1029.2|1029|1029.2|1028.8|1180
1617188730000|2021-03-31 11:05:30|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|36
1617188740000|2021-03-31 11:05:40|1028.6|1028.4|1028.8|1028.4|1029|1028.4|1028.6|1028.2|1422
1617188750000|2021-03-31 11:05:50|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029|1028.6|15497
1617188760000|2021-03-31 11:06:00|1029.4|1029|1029.4|1029|1029.6|1029|1029.4|1029|0
1617188770000|2021-03-31 11:06:10|1029.2|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1029.2|0
1617188800000|2021-03-31 11:06:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617188850000|2021-03-31 11:07:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1412
1617188860000|2021-03-31 11:07:40|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|523
1617188870000|2021-03-31 11:07:50|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|0
1617188880000|2021-03-31 11:08:00||1029.6||1029.8||1029.8||1029.6|0
1617188890000|2021-03-31 11:08:10||1029.6||1029.6||1029.6||1029.6|0
1617188930000|2021-03-31 11:08:50|1029.8||1030||1030||1029.8||0
1617188940000|2021-03-31 11:09:00|1029.8||1029.8||1029.8||1029.8||0
1617188950000|2021-03-31 11:09:10|1030||1030||1030||1030||0
1617188960000|2021-03-31 11:09:20||1029.8||1029.8||1029.8||1029.8|0
1617188970000|2021-03-31 11:09:30|||||||||444
1617188980000|2021-03-31 11:09:40||1029.6||1029.8||1029.8||1029.6|4414
1617188990000|2021-03-31 11:09:50|1029.8|1029.6|1029.4|1029.2|1030|1029.6|1029.4|1029.2|9859
1617189000000|2021-03-31 11:10:00|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|5743
1617189010000|2021-03-31 11:10:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1617189060000|2021-03-31 11:11:00|1029.8|1029.8|1030|1029.8|1030|1029.8|1029.8|1029.6|998
1617189070000|2021-03-31 11:11:10|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|13269
1617189080000|2021-03-31 11:11:20|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.8|1212
1617189100000|2021-03-31 11:11:40|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|8773
1617189140000|2021-03-31 11:12:20||1030.2||1030.2||1030.2||1030.2|0
1617189150000|2021-03-31 11:12:30|1030.6||1030.6||1030.6||1030.6||500
1617189170000|2021-03-31 11:12:50|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.6|7524
1617189190000|2021-03-31 11:13:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|1857
1617189200000|2021-03-31 11:13:20|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|2402
1617189220000|2021-03-31 11:13:40|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1617189240000|2021-03-31 11:14:00|1030.2|1029.8|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|7179
1617189250000|2021-03-31 11:14:10||1029.4||1029.2||1029.4||1029.2|0
1617189260000|2021-03-31 11:14:20|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.2|1029|6623
1617189270000|2021-03-31 11:14:30|1029.6||1029.6||1029.6||1029.6||0
1617189310000|2021-03-31 11:15:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|1036
1617189330000|2021-03-31 11:15:30||1029.6||1029.4||1029.6||1029.4|0
1617189340000|2021-03-31 11:15:40|1030||1029.8||1030||1029.8||0
1617189350000|2021-03-31 11:15:50|1030||1029.8||1030||1029.8||0
1617189360000|2021-03-31 11:16:00|1030||1030||1030||1030||0
1617189370000|2021-03-31 11:16:10|1029.8||1029.8||1030||1029.8||0
1617189380000|2021-03-31 11:16:20|1030||1030||1030||1030||0
1617189390000|2021-03-31 11:16:30|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|0
1617189400000|2021-03-31 11:16:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617189450000|2021-03-31 11:17:30||1030||1030||1030||1030|0
1617189490000|2021-03-31 11:18:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|5401
1617189500000|2021-03-31 11:18:20|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|6414
1617189510000|2021-03-31 11:18:30|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|833
1617189520000|2021-03-31 11:18:40|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|879
1617189530000|2021-03-31 11:18:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617189550000|2021-03-31 11:19:10||1030.4||1030.4||1030.4||1030.4|0
1617189580000|2021-03-31 11:19:40|1030.8||1030.6||1030.8||1030.6||0
1617189590000|2021-03-31 11:19:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|994
1617189600000|2021-03-31 11:20:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|209
1617189620000|2021-03-31 11:20:20|1030.8|1030.4|1030.8|1030.4|1031|1030.8|1030.6|1030|24770
1617189660000|2021-03-31 11:21:00|1030.6|1030.6|1030.6|1030.4|1030.6|1030.6|1030.6|1030.4|392
1617189670000|2021-03-31 11:21:10|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030|1029.8|3590
1617189680000|2021-03-31 11:21:20|1030.4||1030.4||1030.4||1030.4||0
1617189690000|2021-03-31 11:21:30||1030.2||1030||1030.2||1030|252
1617189700000|2021-03-31 11:21:40||1030.2||1030.2||1030.2||1030|1140
1617189730000|2021-03-31 11:22:10||1030||1030||1030.2||1030|1466
1617189750000|2021-03-31 11:22:30||1030.2||1030.2||1030.2||1030.2|0
1617189780000|2021-03-31 11:23:00|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|9
1617189810000|2021-03-31 11:23:30|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|0
1617189830000|2021-03-31 11:23:50|1030.6||1030.4||1030.6||1030.4||4573
1617189840000|2021-03-31 11:24:00|1030.6||1030.6||1030.6||1030.6||0
1617189900000|2021-03-31 11:25:00|1030.4||1030.4||1030.4||1030.4||0
1617189920000|2021-03-31 11:25:20|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|814
1617189940000|2021-03-31 11:25:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|475
1617189950000|2021-03-31 11:25:50|1030.4||1030.6||1030.6||1030.4||0
1617190030000|2021-03-31 11:27:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|5000
1617190040000|2021-03-31 11:27:20|1030.4||1030.4||1030.4||1030.4||0
1617190080000|2021-03-31 11:28:00|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|22
1617190140000|2021-03-31 11:29:00|1030.4|1029.8|1029.8|1029.4|1030.4|1030|1029.6|1029.4|8533
1617190170000|2021-03-31 11:29:30|1030|1029.6|1029.8|1029.6|1030|1029.8|1029.8|1029.4|1982
1617190180000|2021-03-31 11:29:40|1030|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|7230
1617190190000|2021-03-31 11:29:50||1029.6||1029.6||1029.6||1029.6|0
1617190200000|2021-03-31 11:30:00|1029.6|1029.4|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|4177
1617190210000|2021-03-31 11:30:10||1029.6||1029.4||1029.6||1029.4|1138
1617190220000|2021-03-31 11:30:20|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1617190230000|2021-03-31 11:30:30|1029.8|1029.4|1029.6|1029.4|1030|1029.4|1029.6|1029.4|0
1617190250000|2021-03-31 11:30:50|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.4|6667
1617190260000|2021-03-31 11:31:00|1029.6|1029.6|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|569
1617190280000|2021-03-31 11:31:20|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|1374
1617190290000|2021-03-31 11:31:30|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1617190310000|2021-03-31 11:31:50||1029||1029||1029||1029|0
1617190320000|2021-03-31 11:32:00|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|0
1617190330000|2021-03-31 11:32:10|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|500
1617190340000|2021-03-31 11:32:20|1029.6||1029.6||1029.6||1029.6||0
1617190350000|2021-03-31 11:32:30|1029.4||1029.6||1029.6||1029.4||0
1617190360000|2021-03-31 11:32:40||1029||1029.2||1029.2||1029|0
1617190400000|2021-03-31 11:33:20||1029.4||1029.4||1029.4||1029.4|0
1617190410000|2021-03-31 11:33:30|1029.8|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|5440
1617190420000|2021-03-31 11:33:40||1029.4||1029.4||1029.4||1029.4|0
1617190440000|2021-03-31 11:34:00||1029.6||1029.6||1029.6||1029.6|0
1617190450000|2021-03-31 11:34:10|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|635
1617190470000|2021-03-31 11:34:30|1029.6|1029.6|1030|1029.8|1030|1029.8|1029.6|1029.4|2153
1617190490000|2021-03-31 11:34:50||1029.6||1029.6||1029.8||1029.6|1500
1617190500000|2021-03-31 11:35:00||1029.8||1029.8||1029.8||1029.8|0
1617190510000|2021-03-31 11:35:10||1029.6||1029.8||1029.8||1029.6|2000
1617190540000|2021-03-31 11:35:40|||||||||708
1617190550000|2021-03-31 11:35:50|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1030|6114
1617190560000|2021-03-31 11:36:00|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.6|1030.2|21289
1617190570000|2021-03-31 11:36:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|2900
1617190580000|2021-03-31 11:36:20|1030.6|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|1659
1617190590000|2021-03-31 11:36:30|1030.8||1030.6||1030.8||1030.6||0
1617190610000|2021-03-31 11:36:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|769
1617190620000|2021-03-31 11:37:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|5092
1617190630000|2021-03-31 11:37:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1617190640000|2021-03-31 11:37:20|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1617190660000|2021-03-31 11:37:40|1030.2|1030|1030|1029.8|1030.2|1030|1030|1029.8|0
1617190670000|2021-03-31 11:37:50|1030.2||1030.2||1030.2||1030.2||0
1617190730000|2021-03-31 11:38:50|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|655
1617190750000|2021-03-31 11:39:10|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|674
1617190790000|2021-03-31 11:39:50||1029.8||1029.8||1029.8||1029.8|0
1617190800000|2021-03-31 11:40:00||1030||1029.8||1030||1029.8|0
1617190810000|2021-03-31 11:40:10|1030.2|1030|1030.2|1030|1030.4|1030.2|1030.2|1030|2116
1617190820000|2021-03-31 11:40:20|1030.4||1030.4||1030.4||1030.2||37
1617190840000|2021-03-31 11:40:40|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|33
1617190860000|2021-03-31 11:41:00|1030.2|1030|1029.6|1029.2|1030.2|1030|1029.6|1029.2|7578
1617190870000|2021-03-31 11:41:10|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1029|0
1617190880000|2021-03-31 11:41:20|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1617190900000|2021-03-31 11:41:40|1030||1030||1030||1030||0
1617190920000|2021-03-31 11:42:00|1029.8||1029.8||1029.8||1029.6||500
1617191000000|2021-03-31 11:43:20|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1576
1617191010000|2021-03-31 11:43:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617191020000|2021-03-31 11:43:40|1029.6||1029.8||1029.8||1029.6||3
1617191070000|2021-03-31 11:44:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|349
1617191090000|2021-03-31 11:44:50||1029.2||1029.2||1029.2||1029.2|0
1617191100000|2021-03-31 11:45:00|1029.6||1029.6||1029.6||1029.6||1838
1617191140000|2021-03-31 11:45:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1617191150000|2021-03-31 11:45:50||1029.2||1029||1029.2||1029|0
1617191170000|2021-03-31 11:46:10|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1617191180000|2021-03-31 11:46:20|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|3470
1617191190000|2021-03-31 11:46:30|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617191200000|2021-03-31 11:46:40||1029.4||1029.4||1029.4||1029.4|0
1617191210000|2021-03-31 11:46:50|1029.6||1029.6||1029.6||1029.6||0
1617191220000|2021-03-31 11:47:00|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|593
1617191230000|2021-03-31 11:47:10||1029||1029||1029||1029|913
1617191240000|2021-03-31 11:47:20||1028.8||1029||1029||1028.8|0
1617191250000|2021-03-31 11:47:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|500
1617191260000|2021-03-31 11:47:40||1029||1029||1029||1029|0
1617191270000|2021-03-31 11:47:50||1029.2||1029||1029.2||1029|0
1617191280000|2021-03-31 11:48:00|1029.4||1029.4||1029.4||1029.4||0
1617191290000|2021-03-31 11:48:10|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.8|2208
1617191310000|2021-03-31 11:48:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1617191320000|2021-03-31 11:48:40||1029.2||1029||1029.2||1029|0
1617191340000|2021-03-31 11:49:00|1029.2||1029.2||1029.2||1029.2||0
1617191350000|2021-03-31 11:49:10|1029.4||1029.4||1029.4||1029.4||50
1617191380000|2021-03-31 11:49:40|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|494
1617191390000|2021-03-31 11:49:50|||||||||100
1617191410000|2021-03-31 11:50:10|1029.4|1029|1029.2|1029|1029.4|1029|1029.2|1029|1437
1617191420000|2021-03-31 11:50:20|1029.4|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1600
1617191450000|2021-03-31 11:50:50|1029|1028.8|1029|1028.8|1029.2|1029|1029|1028.8|1083
1617191460000|2021-03-31 11:51:00|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1028.6|1028.4|10422
1617191490000|2021-03-31 11:51:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|475
1617191500000|2021-03-31 11:51:40|1029.2||1029.2||1029.2||1029.2||0
1617191540000|2021-03-31 11:52:20|1029||1028.8||1029||1028.8||0
1617191550000|2021-03-31 11:52:30|1029||1028.8||1029||1028.8||0
1617191580000|2021-03-31 11:53:00|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|2
1617191590000|2021-03-31 11:53:10|1028.8||1028.6||1028.8||1028.6||700
1617191600000|2021-03-31 11:53:20||1028.2||1028.2||1028.4||1028.2|512
1617191610000|2021-03-31 11:53:30|1028.8|1028.4|1028.6|1028.4|1028.8|1028.4|1028.4|1028.2|2258
1617191640000|2021-03-31 11:54:00|||||||||1605
1617191650000|2021-03-31 11:54:10|1028.4|1028.2|1028.4|1028.2|1028.6|1028.2|1028.2|1028|1850
1617191680000|2021-03-31 11:54:40|1028.2|1028|1028.2|1028|1028.4|1028.2|1028|1027.8|2732
1617191720000|2021-03-31 11:55:20|1028.4||1028.4||1028.4||1028.4||0
1617191730000|2021-03-31 11:55:30|1028.2|1027.8|1028.2|1028|1028.2|1028|1028|1027.8|1496
1617191740000|2021-03-31 11:55:40|1028.4||1028.4||1028.4||1028.4||0
1617191750000|2021-03-31 11:55:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|2786
1617191760000|2021-03-31 11:56:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617191780000|2021-03-31 11:56:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1543
1617191790000|2021-03-31 11:56:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|33
1617191800000|2021-03-31 11:56:40|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|6531
1617191830000|2021-03-31 11:57:10|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|1328
1617191840000|2021-03-31 11:57:20|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|4019
1617191870000|2021-03-31 11:57:50|1028.8||1029||1029||1028.8||0
1617191880000|2021-03-31 11:58:00|1028.8|1028.4|1028.4|1028.2|1028.8|1028.4|1028.2|1028|4616
1617191890000|2021-03-31 11:58:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.4|14
1617191910000|2021-03-31 11:58:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|317
1617191920000|2021-03-31 11:58:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|2507
1617191930000|2021-03-31 11:58:50|1028.4||1028.4||1028.4||1028.4||0
1617191950000|2021-03-31 11:59:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617191960000|2021-03-31 11:59:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|34
1617191970000|2021-03-31 11:59:30|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1617191980000|2021-03-31 11:59:40||1028.2||1028.2||1028.4||1028.2|0
1617191990000|2021-03-31 11:59:50|1028.6|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|2575
1617192000000|2021-03-31 12:00:00|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1028|186
1617192020000|2021-03-31 12:00:20|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|125
1617192050000|2021-03-31 12:00:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|1000
1617192060000|2021-03-31 12:01:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|0
1617192070000|2021-03-31 12:01:10|1029|1028.6|1029.2|1028.8|1029.2|1029|1028.8|1028.6|1169
1617192080000|2021-03-31 12:01:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|128
1617192090000|2021-03-31 12:01:30|1029.2|1028.4|1028.8|1028.4|1029.2|1028.4|1028.8|1028.4|0
1617192100000|2021-03-31 12:01:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|2594
1617192110000|2021-03-31 12:01:50|1029|1028.6|1029|1028.8|1029|1028.8|1029|1028.6|1318
1617192130000|2021-03-31 12:02:10|1028.8|1028.6|1028.8|1028.4|1028.8|1028.8|1028.8|1028.4|474
1617192140000|2021-03-31 12:02:20|1029|1028.6|1029|1028.4|1029|1028.6|1028.8|1028.4|500
1617192150000|2021-03-31 12:02:30|1028.8||1028.6||1028.8||1028.6||1287
1617192160000|2021-03-31 12:02:40|1028.8||1028.6||1028.8||1028.6||0
1617192170000|2021-03-31 12:02:50|1028.8||1028.8||1028.8||1028.8||0
1617192200000|2021-03-31 12:03:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|922
1617192210000|2021-03-31 12:03:30|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.2|1028.8|717
1617192230000|2021-03-31 12:03:50|1029.2||1029.2||1029.2||1029.2||0
1617192250000|2021-03-31 12:04:10|1029||1029.2||1029.2||1029||0
1617192260000|2021-03-31 12:04:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|462
1617192290000|2021-03-31 12:04:50|1029|1028.4|1029.2|1028.8|1029.2|1028.8|1028.8|1028.4|14704
1617192330000|2021-03-31 12:05:30|1029|1029|1029|1028.6|1029|1029|1029|1028.6|907
1617192340000|2021-03-31 12:05:40|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|148
1617192370000|2021-03-31 12:06:10|1029||1029||1029||1029||0
1617192390000|2021-03-31 12:06:30|||||||||130
1617192430000|2021-03-31 12:07:10|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|5398
1617192460000|2021-03-31 12:07:40|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.8|1028.4|5555
1617192470000|2021-03-31 12:07:50|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|1830
1617192480000|2021-03-31 12:08:00|1028.8|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|0
1617192490000|2021-03-31 12:08:10|1028.8||1029||1029||1028.8||0
1617192510000|2021-03-31 12:08:30|1029.2|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|1325
1617192540000|2021-03-31 12:09:00|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|16412
1617192550000|2021-03-31 12:09:10|1029.4|1029|1029.6|1029.4|1029.6|1029.4|1029.2|1029|5218
1617192560000|2021-03-31 12:09:20|1029.8||1029.8||1029.8||1029.8||0
1617192570000|2021-03-31 12:09:30|1029.6||1029.6||1029.6||1029.6||0
1617192590000|2021-03-31 12:09:50|1029.8||1029.8||1029.8||1029.8||0
1617192600000|2021-03-31 12:10:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1617192610000|2021-03-31 12:10:10|1029.8||1029.8||1029.8||1029.8||0
1617192630000|2021-03-31 12:10:30|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1137
1617192670000|2021-03-31 12:11:10|1029.8||1029.6||1029.8||1029.6||114
1617192680000|2021-03-31 12:11:20|1029.8||1029.8||1029.8||1029.8||0
1617192710000|2021-03-31 12:11:50|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.4|1029.2|5703
1617192720000|2021-03-31 12:12:00|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1014
1617192730000|2021-03-31 12:12:10|1029.8|1029.4|1029.8|1029.4|1030|1029.8|1029.6|1029.2|8491
1617192780000|2021-03-31 12:13:00|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029.2|831
1617192810000|2021-03-31 12:13:30|1029.2|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|2401
1617192870000|2021-03-31 12:14:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|1530
1617192880000|2021-03-31 12:14:40|1029.8|1029.4|1029.8|1029.6|1030|1029.8|1029.8|1029.4|3119
1617192890000|2021-03-31 12:14:50|1030||1030||1030||1030||0
1617192910000|2021-03-31 12:15:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1009
1617192930000|2021-03-31 12:15:30|1029.6||1029.6||1029.8||1029.6||500
1617192940000|2021-03-31 12:15:40|1029.4|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029|1871
1617192950000|2021-03-31 12:15:50|1029.2|1029|1029.2|1029|1029.4|1029|1029.2|1029|564
1617192960000|2021-03-31 12:16:00|1029.4||1029.4||1029.4||1029.4||30
1617193000000|2021-03-31 12:16:40|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|822
1617193020000|2021-03-31 12:17:00|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|2598
1617193030000|2021-03-31 12:17:10|1030|1029.6|1030.6|1030.2|1030.6|1030.4|1029.8|1029.6|12268
1617193040000|2021-03-31 12:17:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1617193050000|2021-03-31 12:17:30|1030.6|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|483
1617193060000|2021-03-31 12:17:40|1030.2|1030|1030.2|1029.8|1030.2|1030.2|1030.2|1029.8|3793
1617193080000|2021-03-31 12:18:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|1438
1617193090000|2021-03-31 12:18:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1617193130000|2021-03-31 12:18:50|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029.4|144
1617193140000|2021-03-31 12:19:00||1029.4||1029.6||1029.6||1029.4|296
1617193150000|2021-03-31 12:19:10||1029.4||1029.4||1029.4||1029.4|0
1617193180000|2021-03-31 12:19:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|2718
1617193200000|2021-03-31 12:20:00|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617193210000|2021-03-31 12:20:10|1029.4||1029.6||1029.6||1029.4||0
1617193220000|2021-03-31 12:20:20|1029.4|1029|1029|1028.6|1029.4|1029|1028.8|1028.6|7686
1617193230000|2021-03-31 12:20:30|1028.8|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|2513
1617193240000|2021-03-31 12:20:40|1029.2||1029||1029.2||1029||0
1617193260000|2021-03-31 12:21:00|1029.2|1028.8|1029.4|1029|1029.6|1029.4|1029.2|1028.8|2070
1617193270000|2021-03-31 12:21:10|1029.2||1029.2||1029.2||1029.2||0
1617193280000|2021-03-31 12:21:20|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|4634
1617193320000|2021-03-31 12:22:00|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029.4|5273
1617193330000|2021-03-31 12:22:10||1029.4||1029.4||1029.4||1029.4|808
1617193350000|2021-03-31 12:22:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|2805
1617193360000|2021-03-31 12:22:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1304
1617193390000|2021-03-31 12:23:10|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|975
1617193400000|2021-03-31 12:23:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|1343
1617193410000|2021-03-31 12:23:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|5625
1617193420000|2021-03-31 12:23:40|1030|1029.6|1029.6|1029.2|1030|1029.6|1029.4|1029.2|529
1617193450000|2021-03-31 12:24:10|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.2|1028.8|2155
1617193460000|2021-03-31 12:24:20|1029.2|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|2
1617193500000|2021-03-31 12:25:00|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|1626
1617193510000|2021-03-31 12:25:10|1029.2|1029|1029.4|1029.2|1029.4|1029.2|1029.2|1029|1986
1617193520000|2021-03-31 12:25:20|1029.6||1029.4||1029.6||1029.4||0
1617193530000|2021-03-31 12:25:30|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|8
1617193540000|2021-03-31 12:25:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|567
1617193560000|2021-03-31 12:26:00|1030||1029.8||1030||1029.8||0
1617193620000|2021-03-31 12:27:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1617193640000|2021-03-31 12:27:20||1029.6||1029.6||1029.6||1029.6|0
1617193650000|2021-03-31 12:27:30|1030||1029.8||1030||1029.8||309
1617193670000|2021-03-31 12:27:50|1030||1030||1030||1030||496
1617193690000|2021-03-31 12:28:10|1029.8||1029.8||1029.8||1029.8||0
1617193720000|2021-03-31 12:28:40|1030||1030||1030||1030||0
1617193760000|2021-03-31 12:29:20||1029.8||1029.8||1029.8||1029.8|0
1617193780000|2021-03-31 12:29:40|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|2690
1617193800000|2021-03-31 12:30:00|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|0
1617193810000|2021-03-31 12:30:10|1030.6|1030|1030.6|1030.4|1030.6|1030.4|1030.6|1030|1837
1617193820000|2021-03-31 12:30:20|1030.8|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|3851
1617193840000|2021-03-31 12:30:40|1031.2|1030.8|1031.6|1031.4|1031.6|1031.4|1031.2|1030.8|3628
1617193850000|2021-03-31 12:30:50|1031.8|1031.2|1031.4|1031|1031.8|1031.2|1031.2|1031|4757
1617193860000|2021-03-31 12:31:00||1031.2||1031.2||1031.2||1031.2|1724
1617193880000|2021-03-31 12:31:20|1031.2|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|1879
1617193890000|2021-03-31 12:31:30||1031||1031.2||1031.2||1031|412
1617193900000|2021-03-31 12:31:40||1031||1031.2||1031.2||1031|669
1617193930000|2021-03-31 12:32:10|1031.2|1031|1031.2|1031|1031.2|1031|1031.2|1031|2
1617193940000|2021-03-31 12:32:20|1031.4|1031.2|1030.8|1030.6|1031.4|1031.2|1030.8|1030.4|7766
1617193950000|2021-03-31 12:32:30|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|929
1617193960000|2021-03-31 12:32:40|1031.2||1031.2||1031.2||1031.2||500
1617193970000|2021-03-31 12:32:50||1031||1031||1031||1031|0
1617193980000|2021-03-31 12:33:00|1031.4||1031.4||1031.4||1031.4||0
1617193990000|2021-03-31 12:33:10|1031.2||1031.2||1031.2||1031.2||0
1617194000000|2021-03-31 12:33:20|1031.4||1031.4||1031.4||1031.4||0
1617194010000|2021-03-31 12:33:30|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|869
1617194020000|2021-03-31 12:33:40|1031.2|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|25448
1617194030000|2021-03-31 12:33:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|2785
1617194040000|2021-03-31 12:34:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|616
1617194050000|2021-03-31 12:34:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1617194060000|2021-03-31 12:34:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|450
1617194070000|2021-03-31 12:34:30||1031.2||1031.2||1031.2||1031.2|0
1617194130000|2021-03-31 12:35:30|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|5201
1617194140000|2021-03-31 12:35:40|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1190
1617194150000|2021-03-31 12:35:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|2046
1617194170000|2021-03-31 12:36:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|648
1617194190000|2021-03-31 12:36:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|526
1617194220000|2021-03-31 12:37:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|2789
1617194240000|2021-03-31 12:37:20|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1791
1617194260000|2021-03-31 12:37:40||1030.4||1030.4||1030.6||1030.4|0
1617194270000|2021-03-31 12:37:50|1031.2|1030.6|1031.4|1031|1031.4|1031|1031.2|1030.4|7322
1617194280000|2021-03-31 12:38:00||1030.8||1031||1031||1030.8|0
1617194300000|2021-03-31 12:38:20|1031.2||1031.2||1031.2||1031.2||750
1617194330000|2021-03-31 12:38:50|1031|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|1316
1617194360000|2021-03-31 12:39:20|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1617194390000|2021-03-31 12:39:50|1031.4|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|586
1617194420000|2021-03-31 12:40:20|1031.6||1031.6||1031.6||1031.6||300
1617194450000|2021-03-31 12:40:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|1557
1617194460000|2021-03-31 12:41:00||1031.8||1031.8||1031.8||1031.8|0
1617194470000|2021-03-31 12:41:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|3226
1617194480000|2021-03-31 12:41:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|1135
1617194490000|2021-03-31 12:41:30|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031|1030.8|5367
1617194510000|2021-03-31 12:41:50|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|6690
1617194520000|2021-03-31 12:42:00|1031.2|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|1128
1617194540000|2021-03-31 12:42:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|512
1617194560000|2021-03-31 12:42:40||1031.2||1031||1031.2||1031|421
1617194570000|2021-03-31 12:42:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1528
1617194580000|2021-03-31 12:43:00|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|2000
1617194600000|2021-03-31 12:43:20||1030.8||1030.8||1030.8||1030.8|0
1617194610000|2021-03-31 12:43:30|||||||||149
1617194620000|2021-03-31 12:43:40||1030.6||1030.6||1030.8||1030.6|1235
1617194670000|2021-03-31 12:44:30|1030.8|1030.8|1030.8|1030.6|1031|1030.8|1030.8|1030.6|2602
1617194700000|2021-03-31 12:45:00|1031|1030.8|1031.2|1031|1031.4|1031|1031|1030.8|4502
1617194710000|2021-03-31 12:45:10|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.4|1030.8|106
1617194720000|2021-03-31 12:45:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1632
1617194750000|2021-03-31 12:45:50|1031.2||1031.2||1031.2||1031.2||0
1617194760000|2021-03-31 12:46:00|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|2585
1617194770000|2021-03-31 12:46:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1617194790000|2021-03-31 12:46:30|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|16067
1617194810000|2021-03-31 12:46:50|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|0
1617194830000|2021-03-31 12:47:10|1031.2|1031|1031.2|1031|1031.2|1031|1031.2|1031|741
1617194840000|2021-03-31 12:47:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|70
1617194850000|2021-03-31 12:47:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|2591
1617194860000|2021-03-31 12:47:40|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|1676
1617194870000|2021-03-31 12:47:50|1031.2||1031.2||1031.4||1031.2||0
1617194880000|2021-03-31 12:48:00|1031.4||1031.4||1031.4||1031.4||1940
1617194890000|2021-03-31 12:48:10|1031.2||1031.2||1031.2||1031.2||0
1617194920000|2021-03-31 12:48:40|1031.4|1031.2|1031.4|1031.2|1031.4|1031.2|1031.4|1031.2|496
1617194930000|2021-03-31 12:48:50||1031||1031||1031||1031|0
1617194950000|2021-03-31 12:49:10||1031.2||1031.2||1031.2||1031.2|0
1617194960000|2021-03-31 12:49:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|546
1617194970000|2021-03-31 12:49:30|1031.6||1031.8||1031.8||1031.6||100
1617195030000|2021-03-31 12:50:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|2448
1617195050000|2021-03-31 12:50:50|1032|1031.6|1032|1031.8|1032|1031.8|1032|1031.6|25
1617195060000|2021-03-31 12:51:00|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|2075
1617195080000|2021-03-31 12:51:20|1032||1032||1032||1032||0
1617195090000|2021-03-31 12:51:30|1032.2|1032|1032.6|1032.4|1032.8|1032.4|1032.2|1032|3679
1617195110000|2021-03-31 12:51:50|1033|1032.6|1032.4|1032.2|1033|1032.6|1032.4|1032.2|9303
1617195120000|2021-03-31 12:52:00|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|2693
1617195130000|2021-03-31 12:52:10|1032.4||1032.4||1032.4||1032.2||0
1617195140000|2021-03-31 12:52:20||1032.2||1032.2||1032.2||1032|2155
1617195150000|2021-03-31 12:52:30|1032.2|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|2926
1617195190000|2021-03-31 12:53:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|3680
1617195200000|2021-03-31 12:53:20|1032||1032||1032||1032||55
1617195210000|2021-03-31 12:53:30|1032.2||1032.2||1032.2||1032.2||0
1617195220000|2021-03-31 12:53:40|1032|1031.6|1032|1031.8|1032|1031.8|1031.8|1031.6|504
1617195230000|2021-03-31 12:53:50|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|834
1617195240000|2021-03-31 12:54:00||1031.4||1031.4||1031.4||1031.4|0
1617195260000|2021-03-31 12:54:20|1032|1031.6|1032.2|1031.6|1032.2|1031.6|1032|1031.6|191
1617195270000|2021-03-31 12:54:30|1032||1032||1032||1032||0
1617195280000|2021-03-31 12:54:40|1032.2|1031.8|1032.2|1032|1032.2|1032|1032.2|1031.8|849
1617195290000|2021-03-31 12:54:50|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1617195300000|2021-03-31 12:55:00|1032.2||1032.2||1032.2||1032.2||0
1617195330000|2021-03-31 12:55:30|1032.4||1032.4||1032.4||1032.4||325
1617195340000|2021-03-31 12:55:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1617195350000|2021-03-31 12:55:50||1032.4||1032.2||1032.4||1032.2|36
1617195380000|2021-03-31 12:56:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|2474
1617195410000|2021-03-31 12:56:50|1032.2||1032.2||1032.2||1032.2||0
1617195420000|2021-03-31 12:57:00|1032|1031.8|1032|1031.6|1032|1031.8|1031.6|1031.4|3334
1617195430000|2021-03-31 12:57:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|537
1617195440000|2021-03-31 12:57:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617195460000|2021-03-31 12:57:40||1031.8||1031.6||1031.8||1031.6|0
1617195470000|2021-03-31 12:57:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.6|1031.6|1031.4|581
1617195480000|2021-03-31 12:58:00|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|238
1617195490000|2021-03-31 12:58:10|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|3729
1617195510000|2021-03-31 12:58:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1617195520000|2021-03-31 12:58:40||1032||1032||1032||1032|482
1617195540000|2021-03-31 12:59:00|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1617195560000|2021-03-31 12:59:20|1032.2||1032.2||1032.2||1032.2||0
1617195570000|2021-03-31 12:59:30|1032.4||1032.4||1032.4||1032.4||0
1617195580000|2021-03-31 12:59:40|1032.2|1032.2|1032.6|1032.4|1032.8|1032.4|1032.2|1032.2|6287
1617195590000|2021-03-31 12:59:50|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2731
1617195600000|2021-03-31 13:00:00|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|1554
1617195610000|2021-03-31 13:00:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|129
1617195630000|2021-03-31 13:00:30||1032.2||1032.2||1032.2||1032.2|0
1617195640000|2021-03-31 13:00:40|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|329
1617195660000|2021-03-31 13:01:00|1032.2||1032.4||1032.4||1032.2||0
1617195670000|2021-03-31 13:01:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1168
1617195680000|2021-03-31 13:01:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1617195690000|2021-03-31 13:01:30|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|2627
1617195750000|2021-03-31 13:02:30|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.6|1031.4|8659
1617195760000|2021-03-31 13:02:40|||||||||293
1617195780000|2021-03-31 13:03:00||1031.4||1031.6||1031.6||1031.4|861
1617195790000|2021-03-31 13:03:10||1031.4||1031.6||1031.6||1031.4|1064
1617195800000|2021-03-31 13:03:20||1031.4||1031.6||1031.6||1031.4|479
1617195810000|2021-03-31 13:03:30|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|1312
1617195830000|2021-03-31 13:03:50||1031.8||1031.8||1031.8||1031.6|0
1617195900000|2021-03-31 13:05:00|||||||||13
1617195920000|2021-03-31 13:05:20||1031.6||1031.8||1031.8||1031.6|72
1617195940000|2021-03-31 13:05:40|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|435
1617195960000|2021-03-31 13:06:00||1032||1032||1032||1032|0
1617195970000|2021-03-31 13:06:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1031.8|8248
1617196020000|2021-03-31 13:07:00|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|571
1617196050000|2021-03-31 13:07:30|1032.2||1032.2||1032.2||1032.2||758
1617196060000|2021-03-31 13:07:40|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1942
1617196070000|2021-03-31 13:07:50|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1778
1617196080000|2021-03-31 13:08:00|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031|1030.8|8611
1617196090000|2021-03-31 13:08:10|1031.4|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1031|3001
1617196100000|2021-03-31 13:08:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1560
1617196110000|2021-03-31 13:08:30|1031.6||1031.8||1031.8||1031.6||0
1617196140000|2021-03-31 13:09:00||1031.6||1031.6||1031.6||1031.4|147
1617196150000|2021-03-31 13:09:10|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|1000
1617196160000|2021-03-31 13:09:20||1031.6||1031.4||1031.6||1031.4|2000
1617196180000|2021-03-31 13:09:40|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|825
1617196190000|2021-03-31 13:09:50|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|1171
1617196200000|2021-03-31 13:10:00|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|523
1617196230000|2021-03-31 13:10:30|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1617196240000|2021-03-31 13:10:40|1031.6||1031.4||1031.6||1031.4||0
1617196260000|2021-03-31 13:11:00|1031.6|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1031|1104
1617196290000|2021-03-31 13:11:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|1366
1617196300000|2021-03-31 13:11:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|0
1617196310000|2021-03-31 13:11:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|158
1617196320000|2021-03-31 13:12:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|2841
1617196330000|2021-03-31 13:12:10|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|0
1617196340000|2021-03-31 13:12:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|2540
1617196370000|2021-03-31 13:12:50|1031||1031||1031||1031||0
1617196380000|2021-03-31 13:13:00|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|2023
1617196400000|2021-03-31 13:13:20|1031||1031||1031||1031||0
1617196410000|2021-03-31 13:13:30|1030.8|1030.6|1031.2|1030.8|1031.2|1031|1030.8|1030.6|4588
1617196420000|2021-03-31 13:13:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|1092
1617196440000|2021-03-31 13:14:00|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1842
1617196450000|2021-03-31 13:14:10|1031.2|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|455
1617196460000|2021-03-31 13:14:20|1031.6||1031.4||1031.6||1031.4||395
1617196490000|2021-03-31 13:14:50|1031.6||1031.6||1031.6||1031.6||774
1617196510000|2021-03-31 13:15:10||1031.4||1031.2||1031.4||1031.2|300
1617196530000|2021-03-31 13:15:30|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|50
1617196540000|2021-03-31 13:15:40|1031.2|1031|1031.2|1031|1031.4|1031|1031.2|1031|1332
1617196550000|2021-03-31 13:15:50|1031.4||1031.4||1031.4||1031.4||0
1617196590000|2021-03-31 13:16:30||1031.2||1031.2||1031.2||1031.2|3000
1617196610000|2021-03-31 13:16:50|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|0
1617196640000|2021-03-31 13:17:20|1031.2||1031.2||1031.2||1031.2||10
1617196650000|2021-03-31 13:17:30|1031.4|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|2901
1617196660000|2021-03-31 13:17:40|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|3514
1617196670000|2021-03-31 13:17:50|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|466
1617196680000|2021-03-31 13:18:00||1031||1031.2||1031.2||1031|118
1617196690000|2021-03-31 13:18:10||1031||1031.2||1031.2||1031|155
1617196700000|2021-03-31 13:18:20|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|1736
1617196710000|2021-03-31 13:18:30|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1373
1617196730000|2021-03-31 13:18:50||1030.8||1030.6||1030.8||1030.6|60
1617196750000|2021-03-31 13:19:10|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|2266
1617196760000|2021-03-31 13:19:20|||||||||95
1617196770000|2021-03-31 13:19:30|1031.4||1031.4||1031.4||1031.4||339
1617196810000|2021-03-31 13:20:10|1031.2||1031.4||1031.4||1031.2||0
1617196830000|2021-03-31 13:20:30|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|952
1617196840000|2021-03-31 13:20:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|700
1617196890000|2021-03-31 13:21:30|1031.6|1031.2|1032|1031.6|1032.2|1031.8|1031.6|1031.2|6599
1617196900000|2021-03-31 13:21:40|1031.8|1031.4|1031.4|1031|1031.8|1031.4|1031.4|1031|471
1617196920000|2021-03-31 13:22:00|1031.6|1031.2|1031.8|1031.4|1032|1031.6|1031.6|1031.2|3755
1617196930000|2021-03-31 13:22:10|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|700
1617196940000|2021-03-31 13:22:20|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|462
1617196950000|2021-03-31 13:22:30|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1617196960000|2021-03-31 13:22:40|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|0
1617196980000|2021-03-31 13:23:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|575
1617196990000|2021-03-31 13:23:10|1031.6||1031.6||1031.6||1031.6||0
1617197010000|2021-03-31 13:23:30||1031.2||1031.2||1031.2||1031.2|3423
1617197040000|2021-03-31 13:24:00|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|0
1617197060000|2021-03-31 13:24:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1375
1617197070000|2021-03-31 13:24:30||1031.4||1031.4||1031.4||1031.4|0
1617197080000|2021-03-31 13:24:40|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|4921
1617197100000|2021-03-31 13:25:00|1031.8||1032||1032||1031.8||0
1617197110000|2021-03-31 13:25:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|4517
1617197120000|2021-03-31 13:25:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1617197130000|2021-03-31 13:25:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617197140000|2021-03-31 13:25:40|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032.2|1031.8|6732
1617197150000|2021-03-31 13:25:50|1032.2|1031.8|1032.4|1031.8|1032.4|1031.8|1032.2|1031.8|0
1617197160000|2021-03-31 13:26:00|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|0
1617197170000|2021-03-31 13:26:10|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|1313
1617197180000|2021-03-31 13:26:20|1032|1031.8|1031.4|1031.2|1032|1031.8|1031.4|1031.2|1549
1617197190000|2021-03-31 13:26:30|1031.6|1031.4|1031.4|1031|1031.8|1031.4|1031.2|1031|12669
1617197200000|2021-03-31 13:26:40|||||||||10
1617197210000|2021-03-31 13:26:50|1031.6||1031.4||1031.6||1031.4||0
1617197220000|2021-03-31 13:27:00|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031|1030.6|4182
1617197250000|2021-03-31 13:27:30|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|1892
1617197280000|2021-03-31 13:28:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|234
1617197300000|2021-03-31 13:28:20||1030.8||1030.6||1030.8||1030.6|0
1617197310000|2021-03-31 13:28:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1617197350000|2021-03-31 13:29:10|||||||||500
1617197370000|2021-03-31 13:29:30|1031||1031.2||1031.2||1031||0
1617197380000|2021-03-31 13:29:40||1031||1030.8||1031||1030.8|0
1617197390000|2021-03-31 13:29:50|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031.4|1031|3474
1617197400000|2021-03-31 13:30:00|1031.2|1031|1030.6|1030.2|1031.6|1031.2|1030.2|1030|27413
1617197430000|2021-03-31 13:30:30|1030.4|1030.4|1030.8|1030.6|1031|1030.6|1030.4|1030.4|9198
1617197440000|2021-03-31 13:30:40|1031|1030.8|1031.4|1031|1031.6|1031|1031|1030.8|4671
1617197450000|2021-03-31 13:30:50|1031.6|1031.2|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|1959
1617197460000|2021-03-31 13:31:00|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|0
1617197470000|2021-03-31 13:31:10||1031.6||1031.4||1031.6||1031.4|0
1617197480000|2021-03-31 13:31:20|1031.4|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|1850
1617197490000|2021-03-31 13:31:30|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|4561
1617197500000|2021-03-31 13:31:40|1032|1031.6|1032.2|1032|1032.2|1032|1031.8|1031.6|1496
1617197510000|2021-03-31 13:31:50||1031.8||1031.8||1031.8||1031.8|3693
1617197520000|2021-03-31 13:32:00|1032.6|1032|1032.8|1032.4|1032.8|1032.4|1032.6|1032|7659
1617197530000|2021-03-31 13:32:10||1032.6||1032.6||1032.6||1032.6|0
1617197540000|2021-03-31 13:32:20|1032.6|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|3021
1617197550000|2021-03-31 13:32:30|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|0
1617197560000|2021-03-31 13:32:40|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|500
1617197570000|2021-03-31 13:32:50|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|996
1617197580000|2021-03-31 13:33:00|1032.6|1032.4|1032.4|1032|1032.6|1032.6|1032.2|1031.8|18132
1617197590000|2021-03-31 13:33:10|1032|1031.6|1032.2|1031.8|1032.2|1032|1031.8|1031.6|6830
1617197600000|2021-03-31 13:33:20|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1376
1617197610000|2021-03-31 13:33:30|1031.6|1031.4|1031.4|1031.2|1031.8|1031.6|1031.4|1031.2|11196
1617197620000|2021-03-31 13:33:40|1031.6|1031.4|1032.2|1031.8|1032.2|1032|1031.6|1031.4|9673
1617197630000|2021-03-31 13:33:50|1031.8|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|172
1617197640000|2021-03-31 13:34:00|1031.6|1031.2|1031.4|1030.8|1031.8|1031.2|1031.2|1030.8|7283
1617197650000|2021-03-31 13:34:10|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.6|1030.8|788
1617197660000|2021-03-31 13:34:20||1031.4||1031||1031.4||1031|0
1617197670000|2021-03-31 13:34:30||1031.2||1031.2||1031.2||1031.2|0
1617197690000|2021-03-31 13:34:50|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|6350
1617197700000|2021-03-31 13:35:00|1032.2|1031.8|1033|1032.8|1033.2|1033|1032.2|1031.8|15946
1617197710000|2021-03-31 13:35:10|1033.2|1033|1033.4|1033|1033.6|1033.4|1033.2|1032.8|9193
1617197720000|2021-03-31 13:35:20|1033.6||1033.4||1033.6||1033.4||0
1617197730000|2021-03-31 13:35:30|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033|1032.8|2477
1617197750000|2021-03-31 13:35:50|1033|1032.6|1032.4|1032|1033|1032.6|1032.4|1032|3756
1617197760000|2021-03-31 13:36:00||1031.8||1032||1032||1031.8|0
1617197770000|2021-03-31 13:36:10|1032.6|1031.8|1032.8|1032.2|1032.8|1032.4|1032.6|1031.8|418
1617197780000|2021-03-31 13:36:20|1032.6||1032.8||1032.8||1032.6||0
1617197800000|2021-03-31 13:36:40|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|288
1617197810000|2021-03-31 13:36:50|1032.6|1031.8|1032.4|1032|1032.6|1032|1032.4|1031.8|0
1617197820000|2021-03-31 13:37:00|1032.2|1031.8|1032.4|1031.8|1032.4|1031.8|1032.2|1031.6|0
1617197830000|2021-03-31 13:37:10|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|0
1617197840000|2021-03-31 13:37:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|0
1617197860000|2021-03-31 13:37:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|5467
1617197870000|2021-03-31 13:37:50||1032.2||1032.2||1032.2||1032.2|0
1617197880000|2021-03-31 13:38:00|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032|2653
1617197900000|2021-03-31 13:38:20|1032.4||1032.4||1032.4||1032.4||0
1617197910000|2021-03-31 13:38:30|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|1073
1617197920000|2021-03-31 13:38:40|1032.4|1032|1032.6|1032.4|1032.6|1032.4|1032.4|1032|1720
1617197930000|2021-03-31 13:38:50|1032.8||1032.8||1032.8||1032.8||0
1617197940000|2021-03-31 13:39:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617197950000|2021-03-31 13:39:10|1032.8|1032.4|1032.6|1032.4|1033|1032.6|1032.6|1032.4|0
1617197960000|2021-03-31 13:39:20|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|1988
1617197970000|2021-03-31 13:39:30|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.6|1031.2|1384
1617197980000|2021-03-31 13:39:40|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.4|0
1617197990000|2021-03-31 13:39:50|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|3061
1617198000000|2021-03-31 13:40:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|44
1617198010000|2021-03-31 13:40:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1617198020000|2021-03-31 13:40:20|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|0
1617198030000|2021-03-31 13:40:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|728
1617198040000|2021-03-31 13:40:40|1031.6|1031.2|1031.8|1031.6|1032|1031.6|1031.6|1031.2|3509
1617198050000|2021-03-31 13:40:50|1032||1032||1032||1032||500
1617198060000|2021-03-31 13:41:00|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|4303
1617198070000|2021-03-31 13:41:10|1032.2|1031.8|1032|1031.8|1032.2|1032|1032|1031.8|576
1617198080000|2021-03-31 13:41:20|1032.2||1032.2||1032.2||1032.2||0
1617198100000|2021-03-31 13:41:40|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|2193
1617198110000|2021-03-31 13:41:50|1032|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|802
1617198120000|2021-03-31 13:42:00||1031.4||1031.4||1031.4||1031.4|0
1617198130000|2021-03-31 13:42:10||1031.6||1031.6||1031.6||1031.6|0
1617198140000|2021-03-31 13:42:20|1031.8|1031|1031.6|1031.2|1032|1031.4|1031.4|1031|12951
1617198150000|2021-03-31 13:42:30|1031.4|1031|1030.2|1029.8|1031.4|1031.2|1030|1029.6|26765
1617198160000|2021-03-31 13:42:40|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|1673
1617198180000|2021-03-31 13:43:00|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1617198190000|2021-03-31 13:43:10|1030|1029.6|1030.4|1030|1030.6|1030|1030|1029.6|1792
1617198200000|2021-03-31 13:43:20|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.4|1030.2|8532
1617198230000|2021-03-31 13:43:50|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.2|1477
1617198250000|2021-03-31 13:44:10||1030.8||1030.8||1030.8||1030.8|0
1617198270000|2021-03-31 13:44:30||1030.6||1030.8||1030.8||1030.6|1183
1617198280000|2021-03-31 13:44:40|||||||||385
1617198300000|2021-03-31 13:45:00|1031.2||1031.4||1031.4||1031.2||643
1617198310000|2021-03-31 13:45:10|1031.2||1031.2||1031.4||1031.2||0
1617198320000|2021-03-31 13:45:20|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|606
1617198330000|2021-03-31 13:45:30|1031||1030.8||1031||1030.8||0
1617198340000|2021-03-31 13:45:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|668
1617198350000|2021-03-31 13:45:50|1030.6||1030.6||1030.8||1030.6||0
1617198360000|2021-03-31 13:46:00|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|3701
1617198370000|2021-03-31 13:46:10|1030.2|1030|1030|1029.6|1030.2|1030|1030|1029.6|4876
1617198380000|2021-03-31 13:46:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617198390000|2021-03-31 13:46:30|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|805
1617198400000|2021-03-31 13:46:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3208
1617198410000|2021-03-31 13:46:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1000
1617198420000|2021-03-31 13:47:00|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.2|12858
1617198430000|2021-03-31 13:47:10|1030|1029.6|1029.6|1029.2|1030|1029.6|1029.4|1029.2|4564
1617198440000|2021-03-31 13:47:20|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.2|1029|6650
1617198450000|2021-03-31 13:47:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029|1028.6|87724
1617198460000|2021-03-31 13:47:40|1029.6|1029.2|1030|1029.8|1030.2|1029.8|1029.6|1029.2|3515
1617198470000|2021-03-31 13:47:50||1029.6||1029.6||1029.6||1029.6|0
1617198480000|2021-03-31 13:48:00|1030.2|1029.8|1030.6|1030.2|1030.6|1030.4|1030.2|1029.6|5578
1617198490000|2021-03-31 13:48:10|1030.8|1030.4|1030.4|1030|1031|1030.4|1030.4|1030|1149
1617198500000|2021-03-31 13:48:20||1029.8||1030||1030||1029.8|0
1617198510000|2021-03-31 13:48:30|1030.2|1029.8|1030.2|1029.6|1030.4|1030|1030|1029.6|0
1617198530000|2021-03-31 13:48:50|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1617198540000|2021-03-31 13:49:00|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|0
1617198550000|2021-03-31 13:49:10||1029.4||1029.4||1029.4||1029.2|0
1617198560000|2021-03-31 13:49:20|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|1130
1617198570000|2021-03-31 13:49:30||1029.2||1029.2||1029.2||1029.2|3390
1617198580000|2021-03-31 13:49:40|1029.6|1029.4|1029.8|1029.6|1029.8|1029.6|1029.6|1029.4|1480
1617198590000|2021-03-31 13:49:50|1030|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.4|0
1617198600000|2021-03-31 13:50:00|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1029.2|1028.8|12328
1617198620000|2021-03-31 13:50:20|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.4|12403
1617198630000|2021-03-31 13:50:30|1029.4|1029|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|10431
1617198640000|2021-03-31 13:50:40|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|500
1617198650000|2021-03-31 13:50:50|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|207
1617198660000|2021-03-31 13:51:00|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|2169
1617198670000|2021-03-31 13:51:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|666
1617198680000|2021-03-31 13:51:20|1030||1029.8||1030||1029.6||3775
1617198690000|2021-03-31 13:51:30|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.4|1029|5101
1617198700000|2021-03-31 13:51:40|1029.4|1029.2|1028.8|1028.2|1029.4|1029.2|1028.6|1028.2|8586
1617198720000|2021-03-31 13:52:00|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028|2042
1617198730000|2021-03-31 13:52:10|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|3835
1617198750000|2021-03-31 13:52:30||1028||1028.2||1028.2||1028|0
1617198760000|2021-03-31 13:52:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|1323
1617198780000|2021-03-31 13:53:00|1028.4|1028.2|1028.2|1028|1028.4|1028.2|1028.2|1028|14685
1617198790000|2021-03-31 13:53:10|1028.4||1028.4||1028.4||1028.4||0
1617198800000|2021-03-31 13:53:20|1028.2||1028.2||1028.2||1028.2||2300
1617198810000|2021-03-31 13:53:30|1028.4||1028.2||1028.4||1028.2||3233
1617198820000|2021-03-31 13:53:40|1028.4|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1028|10233
1617198830000|2021-03-31 13:53:50|1028.2||1028.4||1028.4||1028.2||1000
1617198840000|2021-03-31 13:54:00|||||||||1398
1617198850000|2021-03-31 13:54:10|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.6|5516
1617198860000|2021-03-31 13:54:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027|2718
1617198870000|2021-03-31 13:54:30|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|1660
1617198880000|2021-03-31 13:54:40|1027.6||1027.6||1027.6||1027.6||1000
1617198890000|2021-03-31 13:54:50|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|230
1617198900000|2021-03-31 13:55:00|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|4321
1617198920000|2021-03-31 13:55:20|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1126
1617198930000|2021-03-31 13:55:30|1028.4|1028|1028.8|1028.4|1028.8|1028.4|1028.4|1028|0
1617198940000|2021-03-31 13:55:40|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|100
1617198970000|2021-03-31 13:56:10|1029|1028.6|1028.8|1028.6|1029.2|1028.8|1028.8|1028.6|6380
1617198980000|2021-03-31 13:56:20|1029||1029||1029||1029||500
1617198990000|2021-03-31 13:56:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|1874
1617199000000|2021-03-31 13:56:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028.2|552
1617199010000|2021-03-31 13:56:50|1028.2|1028|1028.4|1028|1028.6|1028|1028|1027.6|10594
1617199020000|2021-03-31 13:57:00|1028.6|1027.8|1028.4|1028|1028.6|1028|1028.4|1027.8|0
1617199030000|2021-03-31 13:57:10|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1617199040000|2021-03-31 13:57:20|1028.4|1028|1028.2|1028|1028.6|1028.2|1028.2|1028|1032
1617199050000|2021-03-31 13:57:30|1028.4||1028.4||1028.4||1028.4||3124
1617199060000|2021-03-31 13:57:40|1028.2|1028.2|1028.2|1028|1028.2|1028.2|1028.2|1028|0
1617199070000|2021-03-31 13:57:50||1027.8||1027.8||1027.8||1027.6|2162
1617199100000|2021-03-31 13:58:20|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.4|473
1617199110000|2021-03-31 13:58:30|1028.2|1027.8|1028.4|1028|1028.4|1028.2|1028.2|1027.8|17826
1617199120000|2021-03-31 13:58:40||1028.2||1028.2||1028.2||1028.2|0
1617199150000|2021-03-31 13:59:10|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|558
1617199160000|2021-03-31 13:59:20|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1617199190000|2021-03-31 13:59:50|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.6|7221
1617199240000|2021-03-31 14:00:40|1028.4|1027.8|1027.8|1027.2|1028.4|1028|1027.8|1027.2|3043
1617199250000|2021-03-31 14:00:50|1027.6|1027|1027.4|1027|1027.6|1027|1027.4|1027|981
1617199260000|2021-03-31 14:01:00|1027.2|1026.8|1026.6|1026.2|1027.2|1026.8|1026.6|1026.2|4152
1617199270000|2021-03-31 14:01:10|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.2|1026|6575
1617199280000|2021-03-31 14:01:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|1059
1617199300000|2021-03-31 14:01:40|1027|1026.6|1027|1026.8|1027.4|1027|1027|1026.6|8443
1617199320000|2021-03-31 14:02:00||1026.6||1026.6||1026.6||1026.6|3348
1617199330000|2021-03-31 14:02:10||1026.4||1026.6||1026.6||1026.4|0
1617199340000|2021-03-31 14:02:20|1026.8|1026.2|1027.4|1027|1027.4|1027|1026.2|1026|32490
1617199350000|2021-03-31 14:02:30|1027.6|1027.2|1027.6|1027.2|1028|1027.8|1027.6|1027|7030
1617199370000|2021-03-31 14:02:50|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|500
1617199380000|2021-03-31 14:03:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|0
1617199390000|2021-03-31 14:03:10|1028|1027.2|1027.6|1027.2|1028|1027.4|1027.6|1027.2|0
1617199410000|2021-03-31 14:03:30|1027.4|1027|1027.6|1027.2|1027.8|1027.2|1027.4|1027|734
1617199420000|2021-03-31 14:03:40|1027.8|1027.4|1027.8|1027.4|1028|1027.8|1027.8|1027.4|4034
1617199430000|2021-03-31 14:03:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617199440000|2021-03-31 14:04:00|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|1795
1617199450000|2021-03-31 14:04:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|268
1617199480000|2021-03-31 14:04:40|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.6|3144
1617199490000|2021-03-31 14:04:50|1028|1028|1027.8|1027.4|1028.2|1028|1027.8|1027.4|1836
1617199500000|2021-03-31 14:05:00|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.6|1027.2|0
1617199510000|2021-03-31 14:05:10|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.4|0
1617199520000|2021-03-31 14:05:20|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|1339
1617199540000|2021-03-31 14:05:40|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.6|1027.2|2280
1617199550000|2021-03-31 14:05:50|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.8|1027.4|236
1617199560000|2021-03-31 14:06:00|1028|1027.4|1028|1027.6|1028|1027.8|1028|1027.4|3200
1617199570000|2021-03-31 14:06:10|1027.8|1027.8|1027.8|1027.4|1028|1027.8|1027.8|1027.4|388
1617199580000|2021-03-31 14:06:20||1027.6||1027.6||1027.6||1027.6|0
1617199590000|2021-03-31 14:06:30|1028|1027.8|1027.4|1027|1028|1027.8|1027.4|1027|1844
1617199600000|2021-03-31 14:06:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617199620000|2021-03-31 14:07:00|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|3184
1617199630000|2021-03-31 14:07:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|1432
1617199670000|2021-03-31 14:07:50|1027.6|1027.2|1026.8|1026.4|1027.6|1027.4|1026.6|1026.4|21043
1617199680000|2021-03-31 14:08:00|1027|1026.6|1026.6|1026.4|1027|1026.6|1026.6|1026.4|8422
1617199690000|2021-03-31 14:08:10|1027|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.4|27335
1617199700000|2021-03-31 14:08:20|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|39
1617199710000|2021-03-31 14:08:30|1027.6|1027.2|1027.6|1027.4|1027.8|1027.4|1027.4|1027|6757
1617199730000|2021-03-31 14:08:50|||||||||230
1617199740000|2021-03-31 14:09:00||1027.2||1027.2||1027.2||1027|3392
1617199750000|2021-03-31 14:09:10|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|4278
1617199760000|2021-03-31 14:09:20|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617199770000|2021-03-31 14:09:30|1027.2||1027.2||1027.2||1027.2||0
1617199800000|2021-03-31 14:10:00|1027|1026.8|1027|1026.8|1027|1026.8|1026.8|1026.6|7066
1617199810000|2021-03-31 14:10:10|1027.2||1027.2||1027.2||1027||0
1617199820000|2021-03-31 14:10:20|1027|1026.6|1026.6|1026.4|1027|1026.6|1026.6|1026.4|1296
1617199830000|2021-03-31 14:10:30|1026.8||1026.6||1026.8||1026.6||18
1617199840000|2021-03-31 14:10:40|1026.4|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|5165
1617199850000|2021-03-31 14:10:50|1026|1025.8|1026.2|1025.8|1026.2|1026|1026|1025.8|2315
1617199860000|2021-03-31 14:11:00|1026||1026||1026||1026||0
1617199870000|2021-03-31 14:11:10|1025.8|1025.6|1025.6|1025.2|1025.8|1025.6|1025.4|1025|4472
1617199890000|2021-03-31 14:11:30|1025.4|1025|1025.6|1025|1025.6|1025|1025.4|1025|0
1617199900000|2021-03-31 14:11:40||1025.2||1025.2||1025.2||1025.2|0
1617199930000|2021-03-31 14:12:10|1025.8|1025.4|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|3007
1617199940000|2021-03-31 14:12:20||1026||1026||1026||1026|0
1617199950000|2021-03-31 14:12:30|1026.4||1026.4||1026.4||1026.4||105
1617199970000|2021-03-31 14:12:50|1026.6|1026.2|1027|1026.6|1027.2|1027|1026.6|1026.2|4280
1617199980000|2021-03-31 14:13:00|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|333
1617199990000|2021-03-31 14:13:10|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|0
1617200000000|2021-03-31 14:13:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|2189
1617200020000|2021-03-31 14:13:40|1026.4|1026|1026.4|1026|1026.4|1026.4|1026.4|1026|1114
1617200030000|2021-03-31 14:13:50|1026.2||1026.4||1026.4||1026.2||414
1617200040000|2021-03-31 14:14:00|1026.6|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026|5764
1617200050000|2021-03-31 14:14:10|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|1390
1617200060000|2021-03-31 14:14:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1617200070000|2021-03-31 14:14:30|1026.4|1026|1026|1025.6|1026.4|1026|1025.8|1025.4|6007
1617200080000|2021-03-31 14:14:40|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|2014
1617200090000|2021-03-31 14:14:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|1323
1617200100000|2021-03-31 14:15:00|||||||||2000
1617200110000|2021-03-31 14:15:10|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|264
1617200130000|2021-03-31 14:15:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617200150000|2021-03-31 14:15:50|1026.2|1025.8|1026.2|1026|1026.4|1026|1026|1025.8|5410
1617200160000|2021-03-31 14:16:00|1026|1025.8|1025.8|1025.4|1026|1025.8|1025.6|1025.4|710
1617200170000|2021-03-31 14:16:10|1025.6||1025.8||1025.8||1025.6||1039
1617200180000|2021-03-31 14:16:20|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|4049
1617200190000|2021-03-31 14:16:30|1026|1025.8|1026.4|1026|1026.4|1026|1026|1025.6|17315
1617200210000|2021-03-31 14:16:50|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.6|1893
1617200220000|2021-03-31 14:17:00|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|983
1617200230000|2021-03-31 14:17:10|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|385
1617200260000|2021-03-31 14:17:40|1025.8|1025.4|1026.2|1025.8|1026.2|1025.8|1025.8|1025.4|5550
1617200270000|2021-03-31 14:17:50|1026|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|11221
1617200280000|2021-03-31 14:18:00|1026|1025.8|1026|1025.6|1026.2|1025.8|1025.8|1025.6|1961
1617200300000|2021-03-31 14:18:20|1025.8|1025.4|1025.4|1025.2|1025.8|1025.6|1025.4|1025|1348
1617200310000|2021-03-31 14:18:30|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.6|1025.2|3669
1617200320000|2021-03-31 14:18:40|1025.4||1025.4||1025.4||1025.4||1000
1617200330000|2021-03-31 14:18:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|7188
1617200340000|2021-03-31 14:19:00|1025.6|1025.6|1025.6|1025.2|1025.8|1025.6|1025.4|1025.2|5989
1617200350000|2021-03-31 14:19:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617200360000|2021-03-31 14:19:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.4|1025.6|1025.2|3144
1617200370000|2021-03-31 14:19:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617200380000|2021-03-31 14:19:40|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|10030
1617200390000|2021-03-31 14:19:50|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|6815
1617200400000|2021-03-31 14:20:00|1025.4||1025.2||1025.4||1025.2||0
1617200410000|2021-03-31 14:20:10|1025|1024.6|1025|1024.8|1025|1024.8|1024.8|1024.6|2433
1617200420000|2021-03-31 14:20:20|1024.8|1024.4|1024.2|1024|1024.8|1024.4|1024.2|1024|5942
1617200430000|2021-03-31 14:20:30|1024.4||1024.4||1024.4||1024.4||2066
1617200440000|2021-03-31 14:20:40|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|6189
1617200450000|2021-03-31 14:20:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|1996
1617200460000|2021-03-31 14:21:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|4633
1617200470000|2021-03-31 14:21:10|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024|1023.6|2279
1617200480000|2021-03-31 14:21:20|1024.4|1024|1024|1023.6|1024.4|1024|1024|1023.6|0
1617200490000|2021-03-31 14:21:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1617200500000|2021-03-31 14:21:40|1024.2||1024||1024.2||1024||0
1617200510000|2021-03-31 14:21:50|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|5070
1617200520000|2021-03-31 14:22:00|1024.2|1023.6|1023.6|1023.4|1024.2|1024|1023.6|1023.4|4023
1617200530000|2021-03-31 14:22:10|1023.8||1023.8||1023.8||1023.8||987
1617200550000|2021-03-31 14:22:30||1023.6||1023.4||1023.6||1023.4|1120
1617200570000|2021-03-31 14:22:50||1023.6||1023.4||1023.6||1023.4|3175
1617200580000|2021-03-31 14:23:00|1023.6|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023.2|4155
1617200590000|2021-03-31 14:23:10|1023.6|1023.4|1023.4|1023.2|1023.6|1023.4|1023.2|1023|3462
1617200600000|2021-03-31 14:23:20|1023.6|1023.4|1023.8|1023.4|1024|1023.8|1023.6|1023.4|4124
1617200610000|2021-03-31 14:23:30|1024|1023.6|1024.4|1024|1024.6|1024.2|1024|1023.6|5155
1617200620000|2021-03-31 14:23:40|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|10275
1617200630000|2021-03-31 14:23:50|1024.6|1024.2|1025.2|1024.6|1025.2|1024.8|1024.4|1024.2|500
1617200640000|2021-03-31 14:24:00|1025|1024.4|1025.2|1024.8|1025.2|1025|1024.8|1024.4|2028
1617200650000|2021-03-31 14:24:10|1024.8|1024.6|1025|1024.6|1025|1024.8|1024.8|1024.4|5655
1617200660000|2021-03-31 14:24:20|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|529
1617200680000|2021-03-31 14:24:40|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1024.2|7435
1617200690000|2021-03-31 14:24:50|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|0
1617200700000|2021-03-31 14:25:00|1024.6|1024.4|1024.8|1024.2|1024.8|1024.6|1024.6|1024.2|2917
1617200710000|2021-03-31 14:25:10|1024.6|1024.4|1024.6|1024.4|1024.8|1024.4|1024.6|1024.4|0
1617200720000|2021-03-31 14:25:20|1024.8|1024.2|1024.6|1024.4|1024.8|1024.4|1024.6|1024.2|719
1617200740000|2021-03-31 14:25:40|1024.8|1024.6|1025.4|1025|1025.4|1025|1024.8|1024.6|2772
1617200760000|2021-03-31 14:26:00|1025.2|1024.8|1024.8|1024.4|1025.2|1025|1024.8|1024.4|1816
1617200800000|2021-03-31 14:26:40|1024.6|1024.6|1024.8|1024.6|1024.8|1024.6|1024.6|1024.4|4800
1617200810000|2021-03-31 14:26:50|1024.6|1024.4|1025|1024.6|1025|1024.8|1024.6|1024.2|7912
1617200830000|2021-03-31 14:27:10||1024.8||1024.8||1024.8||1024.8|0
1617200850000|2021-03-31 14:27:30|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|2466
1617200860000|2021-03-31 14:27:40|1025|1024.8|1024.8|1024.6|1025|1024.8|1024.8|1024.4|1350
1617200870000|2021-03-31 14:27:50|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|2633
1617200890000|2021-03-31 14:28:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|687
1617200940000|2021-03-31 14:29:00|1024.4|1024.4|1024.6|1024.4|1024.6|1024.4|1024.2|1024|7667
1617200950000|2021-03-31 14:29:10|1024.8|1024.2|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|10478
1617200970000|2021-03-31 14:29:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|3844
1617200980000|2021-03-31 14:29:40||1024.4||1024.4||1024.4||1024.4|100
1617201000000|2021-03-31 14:30:00|1024.8|1024.6|1025|1024.8|1025|1024.8|1024.8|1024.4|593
1617201010000|2021-03-31 14:30:10|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|1518
1617201020000|2021-03-31 14:30:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|671
1617201030000|2021-03-31 14:30:30|1024.4|1024.4|1024.8|1024.4|1025|1024.6|1024.4|1024.4|5535
1617201050000|2021-03-31 14:30:50|1024.2|1024|1024.4|1024.2|1024.6|1024.2|1024.2|1024|29399
1617201060000|2021-03-31 14:31:00|1024.2|1024|1024.4|1024|1024.4|1024.2|1024.2|1024|31930
1617201090000|2021-03-31 14:31:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|9977
1617201100000|2021-03-31 14:31:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|1701
1617201120000|2021-03-31 14:32:00|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023|10592
1617201130000|2021-03-31 14:32:10|1024|1023.8|1023.8|1023.4|1024|1023.8|1023.8|1023.4|29813
1617201140000|2021-03-31 14:32:20|1023.6|1023|1023.6|1023.2|1023.6|1023.4|1023.2|1023|21506
1617201150000|2021-03-31 14:32:30|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|0
1617201160000|2021-03-31 14:32:40|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.6|1023.4|540
1617201180000|2021-03-31 14:33:00|1023.6|1023.2|1023.4|1023|1023.8|1023.2|1023.2|1023|10950
1617201190000|2021-03-31 14:33:10|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023.2|1022.8|337
1617201200000|2021-03-31 14:33:20|1023.4|1023|1023.8|1023.4|1023.8|1023.4|1023.4|1023|14194
1617201220000|2021-03-31 14:33:40|1023.6|1023|1023.4|1023|1023.6|1023|1023|1022.6|20209
1617201240000|2021-03-31 14:34:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|3262
1617201250000|2021-03-31 14:34:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|46
1617201260000|2021-03-31 14:34:20|1023.4|1022.8|1023.6|1023.2|1023.6|1023.4|1023.2|1022.8|12307
1617201270000|2021-03-31 14:34:30|1023.8|1023.4|1023.6|1023.4|1023.8|1023.6|1023.6|1023.2|5119
1617201280000|2021-03-31 14:34:40|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|7473
1617201290000|2021-03-31 14:34:50|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1852
1617201300000|2021-03-31 14:35:00||1023.4||1023.2||1023.4||1023.2|1364
1617201310000|2021-03-31 14:35:10|1023.8|1023.4|1023.8|1023.6|1023.8|1023.6|1023.6|1023.4|3162
1617201320000|2021-03-31 14:35:20|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|923
1617201340000|2021-03-31 14:35:40|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|1013
1617201350000|2021-03-31 14:35:50|1023.2||1023.2||1023.2||1023.2||0
1617201360000|2021-03-31 14:36:00|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|943
1617201370000|2021-03-31 14:36:10|1023|1022.8|1023.2|1023|1023.4|1023.2|1023|1022.8|5477
1617201380000|2021-03-31 14:36:20|1023.4||1023.4||1023.4||1023.4||0
1617201400000|2021-03-31 14:36:40|1023.2||1023.4||1023.4||1023.2||447
1617201420000|2021-03-31 14:37:00|1023.2||1023.2||1023.2||1023.2||0
1617201430000|2021-03-31 14:37:10|1023.4|1023.2|1023.6|1023.2|1023.6|1023.4|1023.4|1023|3680
1617201440000|2021-03-31 14:37:20||1023.4||1023.4||1023.4||1023.4|0
1617201460000|2021-03-31 14:37:40|1023.8|1023.6|1024.2|1023.8|1024.2|1024|1023.8|1023.6|30600
1617201470000|2021-03-31 14:37:50|1023.8|1023.6|1024|1023.6|1024.2|1024|1023.8|1023.6|34525
1617201490000|2021-03-31 14:38:10|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.4|1023|1924
1617201500000|2021-03-31 14:38:20|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|0
1617201510000|2021-03-31 14:38:30|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|1465
1617201520000|2021-03-31 14:38:40|1023.4||1023.6||1023.6||1023.4||16
1617201530000|2021-03-31 14:38:50|||||||||658
1617201540000|2021-03-31 14:39:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|5013
1617201550000|2021-03-31 14:39:10||1023.6||1023.4||1023.6||1023.4|2099
1617201560000|2021-03-31 14:39:20|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|2009
1617201580000|2021-03-31 14:39:40|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|4719
1617201590000|2021-03-31 14:39:50|1022.8|1022.8|1023.2|1022.8|1023.2|1022.8|1022.8|1022.8|3944
1617201600000|2021-03-31 14:40:00|1023.4|1023|1023.6|1023.2|1023.6|1023.4|1023.2|1022.8|12562
1617201610000|2021-03-31 14:40:10|1023.8|1023.6|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|1898
1617201620000|2021-03-31 14:40:20|1023.4|1023|1023.4|1023.2|1023.6|1023.2|1023.2|1023|2821
1617201630000|2021-03-31 14:40:30||1023||1023||1023||1023|0
1617201650000|2021-03-31 14:40:50||1022.8||1023||1023||1022.8|0
1617201660000|2021-03-31 14:41:00|1023.2|1022.8|1022.8|1022.4|1023.2|1022.8|1022.6|1022.4|4823
1617201670000|2021-03-31 14:41:10|1022.6|1022.6|1022.8|1022.4|1022.8|1022.6|1022.6|1022.4|307
1617201680000|2021-03-31 14:41:20|1022.6|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|7923
1617201690000|2021-03-31 14:41:30|1022.6|1022.2|1022.6|1022.4|1022.6|1022.4|1022.6|1022.2|117
1617201700000|2021-03-31 14:41:40|1022.8|1022.2|1022.8|1022.4|1022.8|1022.4|1022.8|1022.2|599
1617201710000|2021-03-31 14:41:50|1022.6|1022.6|1023.4|1023|1023.4|1023.2|1022.6|1022.4|2504
1617201720000|2021-03-31 14:42:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|1141
1617201730000|2021-03-31 14:42:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|2686
1617201750000|2021-03-31 14:42:30|1023.4|1023.4|1023.4|1023.2|1023.4|1023.4|1023.4|1023.2|1501
1617201770000|2021-03-31 14:42:50|1023.2|1023|1023.2|1023|1023.4|1023|1023.2|1023|6000
1617201780000|2021-03-31 14:43:00|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.2|1023|1516
1617201800000|2021-03-31 14:43:20|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|5410
1617201810000|2021-03-31 14:43:30|||||||||678
1617201820000|2021-03-31 14:43:40|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.4|1023|2219
1617201830000|2021-03-31 14:43:50|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023|1022.8|12431
1617201840000|2021-03-31 14:44:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|430
1617201850000|2021-03-31 14:44:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023|1741
1617201860000|2021-03-31 14:44:20|1023.8|1023.4|1023.8|1023.6|1023.8|1023.6|1023.8|1023.2|16831
1617201880000|2021-03-31 14:44:40|||||||||370
1617201890000|2021-03-31 14:44:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|1892
1617201910000|2021-03-31 14:45:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.4|1023|6599
1617201930000|2021-03-31 14:45:30||1023.4||1023.4||1023.4||1023.4|0
1617201940000|2021-03-31 14:45:40|||||||||244
1617201960000|2021-03-31 14:46:00|||||||||2841
1617201970000|2021-03-31 14:46:10|||||||||527
1617201980000|2021-03-31 14:46:20|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|4547
1617201990000|2021-03-31 14:46:30||1022.8||1022.8||1022.8||1022.8|0
1617202000000|2021-03-31 14:46:40|1023|1022.6|1023|1022.8|1023|1022.8|1023|1022.6|0
1617202010000|2021-03-31 14:46:50||1022.6||1022.6||1022.6||1022.6|500
1617202020000|2021-03-31 14:47:00|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.4|1022.2|2967
1617202040000|2021-03-31 14:47:20|1022.4||1022.4||1022.4||1022.4||200
1617202050000|2021-03-31 14:47:30|1022.6|1022.4|1022.6|1022.2|1022.6|1022.4|1022.6|1022.2|4979
1617202070000|2021-03-31 14:47:50||1022.4||1022.4||1022.4||1022.4|0
1617202080000|2021-03-31 14:48:00||1022.2||1022.2||1022.2||1022.2|0
1617202090000|2021-03-31 14:48:10|||||||||3
1617202100000|2021-03-31 14:48:20|1022.4||1022.4||1022.6||1022.4||9077
1617202110000|2021-03-31 14:48:30|1022.6|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|2345
1617202120000|2021-03-31 14:48:40|1023|1022.8|1023|1022.8|1023.2|1022.8|1022.8|1022.6|2934
1617202140000|2021-03-31 14:49:00|1023.2|1023|1023.2|1022.8|1023.2|1023|1023|1022.8|2491
1617202150000|2021-03-31 14:49:10||1023||1022.8||1023||1022.8|0
1617202160000|2021-03-31 14:49:20|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.2|1023|1859
1617202170000|2021-03-31 14:49:30|1023.2|1023.2|1023.4|1023.2|1023.6|1023.2|1023.2|1023.2|7965
1617202180000|2021-03-31 14:49:40|1023.2|1023|1022.6|1022.2|1023.4|1023|1022.6|1022.2|13087
1617202190000|2021-03-31 14:49:50|1022.4|1022|1022.4|1022.2|1022.4|1022.2|1022.4|1022|3310
1617202200000|2021-03-31 14:50:00|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|8935
1617202210000|2021-03-31 14:50:10|1022.4|1022.4|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|2176
1617202230000|2021-03-31 14:50:30|1022.4|1022|1022.2|1022|1022.6|1022|1022.2|1022|4384
1617202240000|2021-03-31 14:50:40|1022.4|1022.2|1022.4|1022|1022.6|1022.2|1022|1021.8|41124
1617202250000|2021-03-31 14:50:50|1022.2|1021.8|1022.2|1021.8|1022.4|1021.8|1022.2|1021.8|1367
1617202260000|2021-03-31 14:51:00||1022||1022||1022||1022|0
1617202270000|2021-03-31 14:51:10|1022.4|1022.2|1022.2|1022|1022.4|1022.2|1022.2|1022|118
1617202280000|2021-03-31 14:51:20|1022.4||1022.4||1022.4||1022.4||84
1617202300000|2021-03-31 14:51:40|1022.6|1022.2|1022.6|1022.4|1022.8|1022.6|1022.6|1022.2|5959
1617202310000|2021-03-31 14:51:50|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|2985
1617202340000|2021-03-31 14:52:20|1022.2||1022.2||1022.2||1022.2||477
1617202350000|2021-03-31 14:52:30|1022|1021.8|1022|1021.8|1022|1021.8|1021.8|1021.6|750
1617202370000|2021-03-31 14:52:50|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|24
1617202380000|2021-03-31 14:53:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|8478
1617202400000|2021-03-31 14:53:20|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.2|1021|1242
1617202410000|2021-03-31 14:53:30|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|3159
1617202420000|2021-03-31 14:53:40|1021.2|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1021|1216
1617202460000|2021-03-31 14:54:20|1021.2|1020.8|1021|1020.6|1021.4|1020.8|1021|1020.6|8907
1617202470000|2021-03-31 14:54:30|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|5428
1617202480000|2021-03-31 14:54:40|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|3878
1617202500000|2021-03-31 14:55:00|1020.8|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.6|2619
1617202510000|2021-03-31 14:55:10|1021.2|1020.8|1021|1020.6|1021.4|1021|1021|1020.6|1455
1617202530000|2021-03-31 14:55:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.2|14044
1617202540000|2021-03-31 14:55:40|1020.6|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|55
1617202550000|2021-03-31 14:55:50|1021|1020.6|1021|1020.8|1021.2|1020.8|1021|1020.6|1999
1617202560000|2021-03-31 14:56:00|1021.2||1021.2||1021.2||1021||2468
1617202570000|2021-03-31 14:56:10|1021.4|1021|1021.2|1021|1021.4|1021|1021.2|1021|321
1617202580000|2021-03-31 14:56:20|1021.4|1020.8|1021.2|1020.8|1021.8|1021.4|1021|1020.8|27976
1617202590000|2021-03-31 14:56:30|1021||1021||1021||1021||925
1617202600000|2021-03-31 14:56:40|1020.8|1020.6|1021|1020.8|1021|1020.8|1020.6|1020.4|2947
1617202610000|2021-03-31 14:56:50||1020.6||1020.6||1020.6||1020.6|0
1617202640000|2021-03-31 14:57:20|1020.8||1021||1021||1020.8||0
1617202650000|2021-03-31 14:57:30|1020.8||1021||1021||1020.8||0
1617202660000|2021-03-31 14:57:40|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|2323
1617202670000|2021-03-31 14:57:50|||||||||52
1617202680000|2021-03-31 14:58:00|1020.8||1020.6||1020.8||1020.6||720
1617202700000|2021-03-31 14:58:20|1020.8|1020.6|1020.8|1020.6|1020.8|1020.6|1020.8|1020.6|4962
1617202720000|2021-03-31 14:58:40|||||||||10
1617202730000|2021-03-31 14:58:50|1021|1020.8|1021.2|1020.8|1021.2|1021|1021|1020.8|5145
1617202740000|2021-03-31 14:59:00|1021||1021.2||1021.2||1021||504
1617202750000|2021-03-31 14:59:10||1021||1021||1021||1021|934
1617202760000|2021-03-31 14:59:20|1021.4|1021.2|1021.6|1021.4|1021.8|1021.4|1021.4|1021.2|4356
1617202770000|2021-03-31 14:59:30|1021.8||1021.8||1021.8||1021.8||0
1617202780000|2021-03-31 14:59:40|1021.6||1021.6||1021.6||1021.6||5907
1617202790000|2021-03-31 14:59:50|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|501
1617202800000|2021-03-31 15:00:00|1021.6||1021.8||1021.8||1021.6||545
1617202810000|2021-03-31 15:00:10|1021.6||1021.6||1021.8||1021.6||396
1617202820000|2021-03-31 15:00:20|1021.8||1021.8||1021.8||1021.6||1032
1617202830000|2021-03-31 15:00:30|1021.6|1021.2|1021.4|1021|1021.8|1021.2|1021.4|1021|2871
1617202840000|2021-03-31 15:00:40|1021.2||1021.2||1021.4||1021.2||0
1617202850000|2021-03-31 15:00:50|1021.4||1021.4||1021.4||1021.4||1084
1617202860000|2021-03-31 15:01:00|1021.6|1021.2|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|2618
1617202880000|2021-03-31 15:01:20|1021.6|1021.6|1021.6|1021.2|1021.8|1021.6|1021.2|1021|8768
1617202890000|2021-03-31 15:01:30|1021.4|1021.4|1021.8|1021.4|1021.8|1021.4|1021.4|1021.4|4800
1617202900000|2021-03-31 15:01:40|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1193
1617202910000|2021-03-31 15:01:50|1021.4||1021.4||1021.6||1021.4||0
1617202920000|2021-03-31 15:02:00||1021||1021.2||1021.2||1021|3495
1617202930000|2021-03-31 15:02:10|1021.6||1021.6||1021.6||1021.6||505
1617202940000|2021-03-31 15:02:20|1021.4|1021|1021.2|1020.8|1021.4|1021|1021|1020.8|4669
1617202970000|2021-03-31 15:02:50|1021.4|1021|1021.6|1021.2|1021.6|1021.4|1021.4|1021|4918
1617202980000|2021-03-31 15:03:00|1021.4|1021.4|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|774
1617202990000|2021-03-31 15:03:10|1021.4|1021|1021.4|1021|1021.6|1021.2|1021.4|1021|8057
1617203000000|2021-03-31 15:03:20|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1617203020000|2021-03-31 15:03:40|1021.4|1021.4|1021.6|1021.4|1021.6|1021.4|1021.4|1021.4|0
1617203030000|2021-03-31 15:03:50|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.8|1021.4|3582
1617203040000|2021-03-31 15:04:00|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|3512
1617203060000|2021-03-31 15:04:20|1022.4|1022|1022.6|1022.4|1022.8|1022.4|1022.2|1021.8|14271
1617203070000|2021-03-31 15:04:30||1022.2||1022.2||1022.2||1022.2|0
1617203080000|2021-03-31 15:04:40|1022.4|1022|1022.2|1022|1022.6|1022|1022.2|1022|1648
1617203090000|2021-03-31 15:04:50|1022|1021.8|1022|1021.6|1022.2|1021.8|1022|1021.6|6912
1617203120000|2021-03-31 15:05:20|1021.8|1021.8|1021.8|1021.4|1021.8|1021.8|1021.6|1021.4|25
1617203130000|2021-03-31 15:05:30||1021.6||1021.6||1021.6||1021.6|0
1617203150000|2021-03-31 15:05:50|1022||1022||1022||1022||185
1617203160000|2021-03-31 15:06:00|1021.8|1021.8|1022|1021.8|1022|1021.8|1021.8|1021.6|6369
1617203180000|2021-03-31 15:06:20|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1854
1617203190000|2021-03-31 15:06:30|1021.6|1021.4|1021.4|1021.2|1021.6|1021.4|1021.4|1021.2|432
1617203200000|2021-03-31 15:06:40|1021.2|1021|1021.2|1021|1021.4|1021|1021.2|1021|2367
1617203210000|2021-03-31 15:06:50|1021|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.8|2479
1617203240000|2021-03-31 15:07:20|1021.4|1021|1021.6|1021.2|1021.8|1021.6|1021.4|1021|14099
1617203250000|2021-03-31 15:07:30||1021.4||1021.4||1021.4||1021.4|0
1617203270000|2021-03-31 15:07:50|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|2139
1617203280000|2021-03-31 15:08:00|1022|1021.8|1021.6|1021.2|1022|1021.8|1021.4|1021.2|8039
1617203290000|2021-03-31 15:08:10|1021.8|1021.4|1021.4|1021.2|1021.8|1021.4|1021.4|1021|7206
1617203300000|2021-03-31 15:08:20|1021.2|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|1
1617203310000|2021-03-31 15:08:30|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.4|1021|2191
1617203320000|2021-03-31 15:08:40|1021.6||1021.4||1021.6||1021.4||5455
1617203330000|2021-03-31 15:08:50||1021||1021||1021||1021|5000
1617203340000|2021-03-31 15:09:00|1021.2||1021.4||1021.4||1021.2||0
1617203360000|2021-03-31 15:09:20|1021.2|1021.2|1021.2|1021|1021.4|1021.2|1021.2|1021|15832
1617203380000|2021-03-31 15:09:40|1021.4|1021.2|1021.4|1021.2|1021.4|1021.2|1021.4|1021.2|11895
1617203390000|2021-03-31 15:09:50|||||||||319
1617203400000|2021-03-31 15:10:00|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1020.8|5087
1617203410000|2021-03-31 15:10:10|1021.2||1021.4||1021.4||1021.2||338
1617203420000|2021-03-31 15:10:20|1021.2|1021.2|1021.4|1021|1021.4|1021.2|1021.2|1021|33
1617203430000|2021-03-31 15:10:30||1021.2||1021.2||1021.2||1021.2|7338
1617203440000|2021-03-31 15:10:40|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|3000
1617203470000|2021-03-31 15:11:10|||||||||415
1617203500000|2021-03-31 15:11:40|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|7274
1617203510000|2021-03-31 15:11:50||1021.4||1021.4||1021.4||1021.4|0
1617203520000|2021-03-31 15:12:00|||||||||220
1617203530000|2021-03-31 15:12:10|||||||||266
1617203550000|2021-03-31 15:12:30|1021.8||1021.6||1021.8||1021.6||1417
1617203560000|2021-03-31 15:12:40|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|55
1617203580000|2021-03-31 15:13:00|1022|1021.8|1022|1021.8|1022|1021.8|1022|1021.6|2919
1617203590000|2021-03-31 15:13:10|||||||||5005
1617203600000|2021-03-31 15:13:20||1021.6||1021.6||1021.6||1021.6|3252
1617203620000|2021-03-31 15:13:40||1021.8||1021.8||1021.8||1021.8|0
1617203630000|2021-03-31 15:13:50||1021.6||1021.6||1021.8||1021.6|4565
1617203640000|2021-03-31 15:14:00||1021.8||1021.8||1021.8||1021.8|15779
1617203650000|2021-03-31 15:14:10|||||||||6048
1617203670000|2021-03-31 15:14:30|1022.2|1022|1022.4|1022.2|1022.4|1022.2|1022.2|1022|6740
1617203680000|2021-03-31 15:14:40|||||||||3500
1617203700000|2021-03-31 15:15:00|1022.2|1022|1022.2|1022|1022.4|1022|1022.2|1022|3035
1617203710000|2021-03-31 15:15:10|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|764
1617203720000|2021-03-31 15:15:20||1022.2||1022.2||1022.2||1022|18652
1617203730000|2021-03-31 15:15:30|1022.2|1022|1022.2|1022|1022.4|1022.2|1022.2|1021.8|4393
1617203740000|2021-03-31 15:15:40|1022|1021.8|1022|1021.8|1022.2|1022|1022|1021.8|2221
1617203750000|2021-03-31 15:15:50|||||||||1
1617203760000|2021-03-31 15:16:00|||||||||200
1617203770000|2021-03-31 15:16:10|||||||||100
1617203780000|2021-03-31 15:16:20|1021.8|1021.6|1021.8|1021.6|1022|1021.8|1021.4|1021.2|10984
1617203800000|2021-03-31 15:16:40|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|1021.4|1021.2|9582
1617203810000|2021-03-31 15:16:50|||||||||222
1617203820000|2021-03-31 15:17:00|1021.8|1021.6|1022|1021.8|1022.2|1022|1021.6|1021.4|7447
1617203830000|2021-03-31 15:17:10|1022.2|1022|1022|1021.8|1022.2|1022|1022|1021.8|2264
1617203840000|2021-03-31 15:17:20|1022.2|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|1000
1617203850000|2021-03-31 15:17:30|1022|1022|1022|1021.8|1022|1022|1022|1021.8|500
1617203860000|2021-03-31 15:17:40|1022.2|1022|1022.2|1022|1022.2|1022|1022.2|1021.8|0
1617203880000|2021-03-31 15:18:00|1022.4|1022.2|1022.2|1022|1022.4|1022.2|1022.2|1022|500
1617203910000|2021-03-31 15:18:30|1022|1021.8|1022.2|1022|1022.2|1022|1021.8|1021.6|14421
1617203920000|2021-03-31 15:18:40|1022.4|1022.2|1022.2|1021.8|1022.4|1022.2|1022.2|1021.8|10570
1617203930000|2021-03-31 15:18:50|1022.4|1022|1022.4|1022|1022.4|1022|1022.2|1022|0
1617203940000|2021-03-31 15:19:00|1022.2||1022.2||1022.4||1022.2||0
1617203950000|2021-03-31 15:19:10|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|1022.2|1022.2|156
1617203960000|2021-03-31 15:19:20|||||||||90
1617203970000|2021-03-31 15:19:30|||||||||100
1617203980000|2021-03-31 15:19:40|1022.2|1022|1022|1021.8|1022.2|1022|1022|1021.8|18993
1617203990000|2021-03-31 15:19:50|1022.2|1022|1022.2|1022|1022.4|1022|1022.2|1022|0
1617204000000|2021-03-31 15:20:00|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|5280
1617204010000|2021-03-31 15:20:10|1022.2||1022.2||1022.4||1022.2||1517
1617204020000|2021-03-31 15:20:20|1022.4||1022.4||1022.4||1022.2||0
1617204030000|2021-03-31 15:20:30|1022.2|1022.2|1022.4|1022.2|1022.4|1022.2|1022.2|1022|10453
1617204040000|2021-03-31 15:20:40|1022.6|1022.4|1022.8|1022.6|1023|1022.6|1022.6|1022.2|4919
1617204060000|2021-03-31 15:21:00|||||||||200
1617204070000|2021-03-31 15:21:10|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|3123
1617204090000|2021-03-31 15:21:30|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|7283
1617204100000|2021-03-31 15:21:40|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|3328
1617204110000|2021-03-31 15:21:50|1023|1022.6|1023|1022.8|1023|1022.8|1023|1022.6|17987
1617204140000|2021-03-31 15:22:20|||||||||35372
1617204160000|2021-03-31 15:22:40|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|6707
1617204170000|2021-03-31 15:22:50|1022.6|1022.4|1022.6|1022.4|1022.6|1022.4|1022.4|1022|18086
1617204180000|2021-03-31 15:23:00|1022.8|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|21700
1617204190000|2021-03-31 15:23:10|1023.2|1023|1023.2|1023|1023.2|1023|1023.2|1023|24664
1617204200000|2021-03-31 15:23:20|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|11705
1617204210000|2021-03-31 15:23:30||1023.2||1023.4||1023.4||1023.2|0
1617204220000|2021-03-31 15:23:40|1023.4|1023.2|1023.4|1023.2|1023.4|1023.2|1023.2|1023|4062
1617204230000|2021-03-31 15:23:50|1023|1022.8|1023.4|1023.2|1023.4|1023.2|1023|1022.8|21438
1617204240000|2021-03-31 15:24:00|1023.6|1023.4|1023.4|1023.2|1023.6|1023.4|1023|1022.8|16869
1617204250000|2021-03-31 15:24:10|1023.2|1023|1023.2|1023|1023.2|1023|1023.2|1023|10991
1617204260000|2021-03-31 15:24:20|||||||||6885
1617204270000|2021-03-31 15:24:30|||||||||364
1617204280000|2021-03-31 15:24:40|1023|1022.8|1023|1022.6|1023.2|1023|1023|1022.6|4060
1617204290000|2021-03-31 15:24:50|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|1050
1617204300000|2021-03-31 15:25:00|1022.8|1022.8|1023|1022.8|1023.2|1022.8|1022.8|1022.6|10916
1617204310000|2021-03-31 15:25:10|1023.2|1023|1023.2|1022.8|1023.2|1023|1023|1022.8|14460
1617204320000|2021-03-31 15:25:20|1023.4|1023|1023.4|1023.2|1023.4|1023.2|1023.2|1022.8|7973
1617204340000|2021-03-31 15:25:40|1023.2|1023|1023.4|1023.2|1023.4|1023.2|1023.2|1023|6156
1617204350000|2021-03-31 15:25:50|1023.2|1023|1023.6|1023.4|1023.6|1023.4|1023.2|1023|12774
1617204360000|2021-03-31 15:26:00|1023.8|1023.6|1023.8|1023.6|1024|1023.8|1023.4|1023.2|26731
1617204370000|2021-03-31 15:26:10|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1141
1617204380000|2021-03-31 15:26:20|1023.4|1023.2|1023|1022.8|1023.6|1023.2|1023|1022.8|2967
1617204390000|2021-03-31 15:26:30|1023.2||1023.2||1023.2||1023||1103
1617204400000|2021-03-31 15:26:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|849
1617204410000|2021-03-31 15:26:50||1022.8||1022.8||1022.8||1022.8|0
1617204420000|2021-03-31 15:27:00|||||||||29
1617204430000|2021-03-31 15:27:10|1022.8|1022.6|1022.6|1022.4|1022.8|1022.6|1022.6|1022.4|10985
1617204440000|2021-03-31 15:27:20|1022.8|1022.6|1022.6|1022.2|1022.8|1022.6|1022.4|1022.2|9560
1617204450000|2021-03-31 15:27:30|1022.4|1022.4|1022.8|1022.4|1023|1022.6|1022|1021.8|19707
1617204460000|2021-03-31 15:27:40|1022.6|1022.6|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|2494
1617204470000|2021-03-31 15:27:50|1023|1022.4|1022.8|1022.6|1023|1022.6|1022.8|1022.4|1613
1617204480000|2021-03-31 15:28:00|1023|1022.4|1022.6|1022.4|1023|1022.4|1022.6|1022.4|4346
1617204490000|2021-03-31 15:28:10|1022.8|1022.6|1022.6|1022.4|1022.8|1022.6|1022.6|1022.4|1407
1617204500000|2021-03-31 15:28:20|1022.8|1022.6|1022.6|1022.4|1023|1022.6|1022.6|1022.4|6436
1617204510000|2021-03-31 15:28:30|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|2466
1617204520000|2021-03-31 15:28:40|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.6|1022.4|3691
1617204530000|2021-03-31 15:28:50|1023|1022.4|1022.6|1022.4|1023|1022.6|1022.6|1022.4|1194
1617204540000|2021-03-31 15:29:00|1022.8|1022.6|1023|1022.8|1023.2|1022.8|1022.4|1022.2|35918
1617204550000|2021-03-31 15:29:10|1023.2|1023|1023.8|1023.4|1024|1023.8|1023.2|1023|22078
1617204560000|2021-03-31 15:29:20|1023.6|1022.8|1023|1022.6|1023.6|1022.8|1022.8|1022.6|10620
1617204570000|2021-03-31 15:29:30|1022.8|1022.4|1023|1022.8|1023.2|1022.8|1022.8|1022.4|20343
1617204580000|2021-03-31 15:29:40|1022.8|1022.6|1022.8|1022.4|1022.8|1022.6|1022.8|1022.4|3478
1617204590000|2021-03-31 15:29:50|1022.6|1022.2|1021.2|1020.8|1022.6|1022.2|1021.2|1020.8|19328
1617260400000|2021-04-01 07:00:00|1023.8|1021.8|1018|1016.2|1023.8|1021.8|1018|1016|7816
1617260410000|2021-04-01 07:00:10|1017.8|1016|1020|1018.4|1021.6|1020.6|1017.6|1016|11381
1617260420000|2021-04-01 07:00:20|1019.8|1017.4|1017.8|1016|1019.8|1017.6|1017.8|1016|755
1617260430000|2021-04-01 07:00:30|1018|1017|1018|1016.2|1018|1017|1017.8|1016.2|2000
1617260460000|2021-04-01 07:01:00|1017.8|1016.6|1017.8|1016.8|1017.8|1016.8|1017.8|1016.6|0
1617260470000|2021-04-01 07:01:10|1018|1017|1020.2|1018.8|1020.4|1018.8|1018|1016.8|8517
1617260480000|2021-04-01 07:01:20||1019||1019||1019||1019|0
1617260490000|2021-04-01 07:01:30|1019.8|1018.8|1019.6|1018|1019.8|1019.4|1019.6|1018|235
1617260500000|2021-04-01 07:01:40|1019.4|1018.2|1020.4|1019.4|1020.6|1019.6|1019.4|1018|1896
1617260510000|2021-04-01 07:01:50|1020.6|1019.6|1019.4|1018.2|1021.2|1020|1019.4|1018.2|786
1617260520000|2021-04-01 07:02:00|1019.2|1018|1018.8|1017.8|1019.2|1018.2|1018|1017|3826
1617260530000|2021-04-01 07:02:10||1018||1018||1018||1018|0
1617260540000|2021-04-01 07:02:20|1018.6|1018.2|1018.6|1017.6|1018.8|1018.4|1018.4|1017.6|1023
1617260550000|2021-04-01 07:02:30||1017.8||1018||1018||1017.8|0
1617260560000|2021-04-01 07:02:40|1018.8|1018.2|1019.4|1018.6|1019.6|1018.6|1018.8|1018.2|491
1617260570000|2021-04-01 07:02:50|1019.6|1018.4|1018.6|1017.6|1019.6|1018.4|1018.6|1017.6|1242
1617260580000|2021-04-01 07:03:00|1018.4|1017.4|1017.4|1016.6|1018.4|1017.4|1017|1016.2|7451
1617260590000|2021-04-01 07:03:10|1017.6|1016.4|1017.4|1016.6|1018|1017.2|1017|1016.4|7230
1617260600000|2021-04-01 07:03:20||1016.4||1016.2||1016.4||1016.2|0
1617260610000|2021-04-01 07:03:30|1017.2|1016.6|1016.2|1015.2|1017.4|1017|1016.2|1015.2|7650
1617260620000|2021-04-01 07:03:40|1016|1015.4|1016|1015.4|1016.4|1015.4|1015.6|1015.2|3199
1617260630000|2021-04-01 07:03:50|1015.8|1015.2|1016.8|1016|1017.4|1016.8|1015.6|1015|34280
1617260640000|2021-04-01 07:04:00|1016.6|1016.2|1014.8|1014.2|1016.8|1016.2|1014.6|1014|16724
1617260650000|2021-04-01 07:04:10|1015|1014|1014.2|1013.4|1015.2|1014.4|1013.8|1013.2|22657
1617260660000|2021-04-01 07:04:20|1013.2|1013|1014|1013.2|1014.2|1013.2|1013.2|1013|4500
1617260670000|2021-04-01 07:04:30|1013.8|1013|1014.8|1013.8|1014.8|1013.8|1013.8|1013|1230
1617260680000|2021-04-01 07:04:40|1014.6|1013.6|1014.6|1013.8|1014.6|1014|1014.2|1013.2|3158
1617260690000|2021-04-01 07:04:50|1014.8||1014.8||1014.8||1014.8||0
1617260700000|2021-04-01 07:05:00|1014.6|1013.6|1014.8|1014|1014.8|1014.2|1014.4|1013.6|32
1617260710000|2021-04-01 07:05:10|1014.6|1014.2|1014.8|1014.4|1015.2|1014.4|1014.6|1014|1000
1617260720000|2021-04-01 07:05:20|1014.6|1014.2|1014|1013.2|1014.6|1014.2|1013.8|1013.2|3917
1617260730000|2021-04-01 07:05:30|1013.8|1013|1014.4|1013.6|1014.6|1013.8|1013.8|1013|2686
1617260740000|2021-04-01 07:05:40||1013.4||1013.4||1013.4||1013.4|0
1617260750000|2021-04-01 07:05:50|1014.6|1013.6|1014.4|1013.6|1014.6|1013.8|1013.6|1013.2|6990
1617260760000|2021-04-01 07:06:00|1014.2|1013.8|1014.4|1013.6|1014.4|1014|1014.2|1013.6|1277
1617260770000|2021-04-01 07:06:10|1014.6|1013.8|1014.4|1013.6|1014.8|1014|1014.4|1013.6|0
1617260780000|2021-04-01 07:06:20|1014.6|1013.8|1016|1015.2|1016.4|1015.6|1014.4|1013.8|6517
1617260790000|2021-04-01 07:06:30|1016.2|1015.4|1017.2|1016.6|1017.6|1016.8|1015.8|1015.4|1027
1617260800000|2021-04-01 07:06:40|1017.4|1016.8|1017.6|1016.6|1017.8|1017.2|1017.2|1016.6|1129
1617260810000|2021-04-01 07:06:50|1017.8|1016.8|1017.8|1017.2|1017.8|1017.2|1017.8|1016.8|500
1617260820000|2021-04-01 07:07:00|1018|1017.4|1018.4|1018|1018.6|1018|1018|1017.4|843
1617260830000|2021-04-01 07:07:10|1018.6|1017.8|1018.8|1017.8|1019|1018.6|1018.4|1017.6|1800
1617260840000|2021-04-01 07:07:20|1019|1018|1018.6|1017.8|1019|1018.2|1018.4|1017.6|1081
1617260850000|2021-04-01 07:07:30|1018.4|1018|1019.8|1019|1020|1019|1018.4|1018|1500
1617260860000|2021-04-01 07:07:40|1020.2|1018.8|1019.4|1018.4|1020.4|1019.4|1019.4|1018.4|9653
1617260870000|2021-04-01 07:07:50|1019.2|1018.2|1019.2|1018.6|1019.6|1018.6|1018.2|1017.8|8543
1617260880000|2021-04-01 07:08:00|1019.4|1018.8|1019.8|1019|1020.6|1020.4|1019|1018.6|17668
1617260890000|2021-04-01 07:08:10|1019.6|1019.2|1020.4|1019.4|1020.4|1019.4|1019.6|1019.2|1323
1617260900000|2021-04-01 07:08:20|1019.8|1019.6|1020.2|1019.4|1020.2|1019.8|1019.8|1019.2|650
1617260910000|2021-04-01 07:08:30|1020.4|1019.6|1020|1019.4|1020.4|1019.8|1019.8|1019.4|1140
1617260920000|2021-04-01 07:08:40|1019.8|1019.6|1020|1019.6|1020.2|1019.6|1019.8|1019.6|0
1617260930000|2021-04-01 07:08:50|1019.8|1019.4|1020|1019.4|1020.2|1019.4|1019.8|1019.4|0
1617260940000|2021-04-01 07:09:00|1020.2|1020|1019.8|1019|1020.2|1020|1019.6|1019|10464
1617260950000|2021-04-01 07:09:10|1020||1020||1020||1020||0
1617260960000|2021-04-01 07:09:20|1019.8||1019.8||1019.8||1019.8||0
1617260970000|2021-04-01 07:09:30|1019.6||1020||1020||1019.6||0
1617260980000|2021-04-01 07:09:40|1020.2|1019.2|1020.2|1019.4|1020.4|1019.4|1020.2|1019.2|0
1617260990000|2021-04-01 07:09:50|1020||1020||1020||1020||0
1617261000000|2021-04-01 07:10:00|1019.8|1019.2|1020.2|1019.6|1020.4|1020|1019.2|1018.6|4040
1617261010000|2021-04-01 07:10:10|1020.4|1019.4|1020.4|1019.6|1020.4|1019.6|1020.4|1019.4|0
1617261020000|2021-04-01 07:10:20|1020.2||1020.4||1020.4||1020.2||0
1617261030000|2021-04-01 07:10:30|1020.6||1020.6||1020.6||1020.6||0
1617261040000|2021-04-01 07:10:40|1020.2|1020|1020|1019.6|1020.2|1020.2|1020|1019.6|2607
1617261050000|2021-04-01 07:10:50|1019.8|1019.4|1020.4|1019.6|1020.4|1019.6|1019.8|1019.2|540
1617261060000|2021-04-01 07:11:00|1020.6|1019.8|1021.4|1020.6|1021.4|1020.8|1020.6|1019.8|3123
1617261070000|2021-04-01 07:11:10|1021.2|1020.4|1021.2|1020.6|1021.2|1020.6|1020.8|1020.4|1490
1617261090000|2021-04-01 07:11:30|1021|1020.4|1020|1019.6|1021|1020.6|1020|1019.6|2160
1617261100000|2021-04-01 07:11:40|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|500
1617261110000|2021-04-01 07:11:50|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|0
1617261130000|2021-04-01 07:12:10|1020.6|1020|1021.2|1020.6|1021.2|1020.6|1020.6|1020|543
1617261140000|2021-04-01 07:12:20|1021|1020.4|1021.6|1021|1022.2|1022|1020.8|1020.4|22551
1617261150000|2021-04-01 07:12:30|1021.4|1020.8|1021.6|1021|1021.6|1021|1021.2|1020.8|700
1617261170000|2021-04-01 07:12:50|1021.4|1020.8|1021.6|1020.8|1021.6|1021.2|1020.8|1020.6|5858
1617261180000|2021-04-01 07:13:00|1021.4|1020.6|1021.2|1020.8|1021.6|1021|1020.8|1020.4|2788
1617261200000|2021-04-01 07:13:20||1021||1021||1021||1021|0
1617261230000|2021-04-01 07:13:50|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.2|1021|500
1617261250000|2021-04-01 07:14:10|1021.6|1021.2|1019.6|1019.2|1022|1021.4|1019.2|1019|46570
1617261260000|2021-04-01 07:14:20|1019.8|1019.4|1020.4|1019.6|1020.4|1019.6|1019.8|1019.2|250
1617261280000|2021-04-01 07:14:40|1020.2|1019.4|1019.6|1019|1020.2|1019.4|1019.6|1019|3182
1617261290000|2021-04-01 07:14:50|1019.4|1019.2|1019.4|1019|1020|1019.6|1019.4|1019|2590
1617261300000|2021-04-01 07:15:00|1019.6|1019.2|1021.6|1021.2|1021.6|1021.2|1019.6|1019.2|3746
1617261310000|2021-04-01 07:15:10|1021.8|1021.4|1022.2|1021.6|1022.6|1022.4|1021.8|1021.4|2999
1617261320000|2021-04-01 07:15:20|1022|1021.2|1022.4|1021.6|1022.4|1021.6|1021.6|1021.2|520
1617261330000|2021-04-01 07:15:30|1022.2|1021.8|1022.8|1022.6|1023.8|1023.2|1022.2|1021.8|3253
1617261340000|2021-04-01 07:15:40|1023|1022.2|1023.2|1022.8|1023.6|1022.8|1022.6|1022|2295
1617261350000|2021-04-01 07:15:50|1023|1022.4|1023.2|1022.8|1023.6|1022.8|1023|1022.4|289
1617261360000|2021-04-01 07:16:00|1023.4|1022.4|1023|1022|1023.4|1022.4|1022.8|1022|0
1617261370000|2021-04-01 07:16:10|1022.8||1022.6||1022.8||1022.6||0
1617261380000|2021-04-01 07:16:20|1022|1021.8|1022.4|1021.8|1022.6|1022.2|1022|1021.6|5220
1617261390000|2021-04-01 07:16:30|1022.2|1021.6|1021.6|1020.8|1022.4|1021.6|1021.2|1020.4|948
1617261400000|2021-04-01 07:16:40|1021.4|1021|1021.4|1020.8|1021.6|1021|1021.2|1020.6|0
1617261410000|2021-04-01 07:16:50|1021.6|1021|1022|1021.2|1022|1021.4|1021.6|1021|0
1617261420000|2021-04-01 07:17:00|1021.4|1021.4|1021|1020.4|1022|1021.6|1021|1020.2|1544
1617261430000|2021-04-01 07:17:10|1021.2|1020.6|1020.6|1020|1021.2|1020.6|1020.6|1019.8|0
1617261440000|2021-04-01 07:17:20|1020.4|1019.8|1021|1020.2|1021|1020.2|1020.2|1019.6|0
1617261450000|2021-04-01 07:17:30|1021.4|1020.4|1022|1021.4|1022|1021.4|1021.4|1020.4|6123
1617261460000|2021-04-01 07:17:40|1022.2|1021.6|1022.4|1021.6|1022.4|1021.6|1022|1021.4|0
1617261470000|2021-04-01 07:17:50|1022.2|1021.8|1022.8|1022.2|1023|1022.2|1022|1021.8|0
1617261480000|2021-04-01 07:18:00|1022.6|1022|1022.8|1022.2|1022.8|1022.2|1022.4|1021.8|0
1617261490000|2021-04-01 07:18:10|1023|1022|1023.2|1022.6|1023.4|1023|1023|1022|3567
1617261500000|2021-04-01 07:18:20|1023|1022.8|1023.4|1023|1023.6|1023|1023|1022.6|560
1617261510000|2021-04-01 07:18:30|1023.6|1022.8|1023.4|1022.8|1023.6|1023.2|1023.4|1022.6|1637
1617261520000|2021-04-01 07:18:40|1023.2|1022.6|1023.2|1022.6|1023.2|1022.8|1023|1022.6|0
1617261530000|2021-04-01 07:18:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|1017
1617261540000|2021-04-01 07:19:00|1023|1023|1023.4|1023|1023.4|1023|1023|1023|94
1617261550000|2021-04-01 07:19:10|1023.6||1023.4||1023.6||1023.2||200
1617261560000|2021-04-01 07:19:20|1023.2||1023.2||1023.2||1023.2||0
1617261570000|2021-04-01 07:19:30|1023.4|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.8|99
1617261580000|2021-04-01 07:19:40|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|1299
1617261590000|2021-04-01 07:19:50|1023.8|1023.2|1024.8|1024.2|1024.8|1024.2|1023.8|1023.2|6784
1617261600000|2021-04-01 07:20:00|1025|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1617261610000|2021-04-01 07:20:10|1024.8|1023.4|1024.6|1024.2|1025|1024.6|1023.6|1023.4|59786
1617261620000|2021-04-01 07:20:20|1024.4|1024|1024.4|1023.8|1024.6|1024|1024|1023.6|3086
1617261640000|2021-04-01 07:20:40|1024.6|1023.6|1024.4|1023.8|1024.6|1024|1024.4|1023.6|0
1617261650000|2021-04-01 07:20:50||1024||1023.8||1024||1023.8|0
1617261660000|2021-04-01 07:21:00|1024.2|1023.6|1024.4|1024|1024.4|1024|1023.6|1023|1247
1617261670000|2021-04-01 07:21:10|1024.6|1023.8|1024.4|1024|1024.6|1024|1024|1023.8|1050
1617261680000|2021-04-01 07:21:20|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.4|1024|0
1617261690000|2021-04-01 07:21:30|1024.8|1024.2|1025.6|1025|1026|1025|1024.8|1024.2|16432
1617261700000|2021-04-01 07:21:40|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.6|865
1617261710000|2021-04-01 07:21:50|1025.4|1024.6|1025.6|1025|1025.6|1025|1025|1024.2|718
1617261720000|2021-04-01 07:22:00|1025.8||1025.8||1025.8||1025.8||0
1617261730000|2021-04-01 07:22:10|1025.6|1024.8|1025.2|1024.4|1025.6|1025|1025.2|1024.4|5267
1617261740000|2021-04-01 07:22:20|1025.4|1024.6|1025.4|1024.8|1025.8|1025.2|1025|1024.6|3435
1617261750000|2021-04-01 07:22:30|1025.6|1025|1025.8|1025.4|1025.8|1025.4|1025.6|1025|2
1617261760000|2021-04-01 07:22:40|1026|1025.6|1025.4|1024.8|1026|1025.6|1025.4|1024.8|2345
1617261770000|2021-04-01 07:22:50|1025.2|1024.6|1025.4|1024.8|1026|1025.2|1025.2|1024.4|2620
1617261780000|2021-04-01 07:23:00|1025.2|1025|1025.6|1025|1025.8|1025.2|1025.2|1024.8|0
1617261790000|2021-04-01 07:23:10|1025.4|1024.8|1025.4|1024.8|1025.6|1025.2|1025|1024.8|1087
1617261800000|2021-04-01 07:23:20|1025.6|1025|1025.4|1024.8|1025.6|1025|1025.4|1024.6|0
1617261810000|2021-04-01 07:23:30|1025.2|1024.6|1027|1026.4|1027|1026.4|1025.2|1024.6|6399
1617261820000|2021-04-01 07:23:40|1026.8|1026.2|1026.8|1026|1027|1026.4|1026.8|1026|0
1617261830000|2021-04-01 07:23:50||1026.4||1026.4||1026.4||1026|0
1617261840000|2021-04-01 07:24:00|1026.6|1026.2|1027|1026.4|1027.2|1026.6|1026.6|1026|1945
1617261850000|2021-04-01 07:24:10|1026.8|1026.2|1027|1026.4|1027|1026.6|1026.6|1026|2881
1617261860000|2021-04-01 07:24:20|1026.8|1026.2|1026.8|1026|1026.8|1026.2|1026.8|1026|0
1617261870000|2021-04-01 07:24:30|1026.6|1026.4|1026|1025.4|1026.6|1026.4|1025.8|1025.4|395
1617261880000|2021-04-01 07:24:40|1026.2|1025.6|1027|1026.4|1027.4|1026.6|1026.2|1025.6|2000
1617261890000|2021-04-01 07:24:50|1026.8||1026.8||1026.8||1026.8||0
1617261900000|2021-04-01 07:25:00|1026.2|1026|1026.4|1025.6|1026.8|1026.2|1026|1025.6|590
1617261910000|2021-04-01 07:25:10|1026.2|1025.4|1025.6|1025|1026.2|1025.4|1025|1024.8|2
1617261920000|2021-04-01 07:25:20|1025.8|1024.8|1025.4|1024.8|1025.8|1025|1025.2|1024.8|0
1617261930000|2021-04-01 07:25:30|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|0
1617261940000|2021-04-01 07:25:40||1024.8||1025||1025||1024.8|0
1617261950000|2021-04-01 07:25:50|1025.6|1025.2|1026|1025.4|1026.2|1025.4|1025.6|1025.2|1000
1617261960000|2021-04-01 07:26:00|1026.2|1025.2|1026|1025.4|1026.2|1025.6|1025.8|1025.2|0
1617261970000|2021-04-01 07:26:10|1026.2|1025.6|1026.8|1026.2|1026.8|1026.2|1025.8|1025.4|2735
1617261980000|2021-04-01 07:26:20|1026.6|1026|1026.6|1026|1026.6|1026.2|1026.4|1025.8|3880
1617261990000|2021-04-01 07:26:30|1026.8|1026.2|1026.8|1026.2|1027|1026.4|1026.8|1026.2|2
1617262000000|2021-04-01 07:26:40|1026.6|1026|1026.4|1025.8|1026.8|1026.2|1025.6|1025|14673
1617262010000|2021-04-01 07:26:50|1026.2|1025.6|1026.6|1026.2|1026.8|1026.2|1026.2|1025.6|2150
1617262020000|2021-04-01 07:27:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.2|500
1617262040000|2021-04-01 07:27:20||1026.4||1026.6||1026.6||1026.2|0
1617262050000|2021-04-01 07:27:30|1027.2|1026.8|1027.8|1027.4|1028|1027.4|1027.2|1026.8|22100
1617262060000|2021-04-01 07:27:40|1028|1027.6|1028.2|1027.6|1028.4|1027.6|1028|1027.4|0
1617262070000|2021-04-01 07:27:50|1028.4|1027|1028.4|1027.8|1028.4|1027.8|1027.6|1027|22416
1617262080000|2021-04-01 07:28:00|1028.6|1028|1028.8|1028.4|1028.8|1028.4|1028.6|1028|1466
1617262090000|2021-04-01 07:28:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1617262100000|2021-04-01 07:28:20|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.6|1000
1617262110000|2021-04-01 07:28:30|1028.8|1028.4|1028.2|1027.8|1028.8|1028.6|1028.2|1027.8|2917
1617262120000|2021-04-01 07:28:40|1028.4|1028|1028.4|1027.8|1028.6|1028|1028.4|1027.8|500
1617262130000|2021-04-01 07:28:50|1028.6|1028|1028.4|1027.8|1028.6|1028|1028.4|1027.8|0
1617262140000|2021-04-01 07:29:00|1028.6|1028|1028.6|1028|1028.6|1028|1028.4|1027.8|0
1617262150000|2021-04-01 07:29:10|1028.4|1027.8|1028.4|1027.8|1028.6|1028|1028.4|1027.8|178
1617262160000|2021-04-01 07:29:20|1028.6|1028|1028.4|1028|1028.6|1028|1028.2|1027.8|0
1617262190000|2021-04-01 07:29:50|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1027.4|1027.2|1685
1617262200000|2021-04-01 07:30:00|1027.6|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|489
1617262210000|2021-04-01 07:30:10|||||||||240
1617262220000|2021-04-01 07:30:20|1027.6|1027.2|1027.2|1026.8|1027.6|1027.2|1027|1026.4|203
1617262230000|2021-04-01 07:30:30|1027.4|1027|1027.6|1027.2|1027.8|1027.2|1027.2|1026.8|3171
1617262240000|2021-04-01 07:30:40|1027.8|1027|1028|1027.4|1028|1027.6|1027.6|1027|565
1617262250000|2021-04-01 07:30:50|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1617262260000|2021-04-01 07:31:00|1027.6|1027.4|1028|1027.6|1028.2|1027.6|1027.6|1027.4|534
1617262270000|2021-04-01 07:31:10||1027.4||1027.6||1027.6||1027.2|0
1617262280000|2021-04-01 07:31:20|1028.2|1027.8|1028.4|1027.8|1028.4|1027.8|1028.2|1027.8|497
1617262290000|2021-04-01 07:31:30|1028.2|1028|1028.4|1027.8|1028.4|1028|1028.2|1027.8|0
1617262300000|2021-04-01 07:31:40|1028.2|1028|1028.2|1027.8|1028.2|1028|1027.8|1027.6|2935
1617262310000|2021-04-01 07:31:50|1028.4|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|885
1617262320000|2021-04-01 07:32:00|1028|1027.8|1028.2|1027.6|1028.2|1027.8|1027.8|1027.4|2830
1617262330000|2021-04-01 07:32:10|1028|1027.4|1028|1027.6|1028.4|1028|1028|1027.4|2000
1617262350000|2021-04-01 07:32:30|1028.2||1028.4||1028.4||1028.2||0
1617262360000|2021-04-01 07:32:40|1028.2|1028|1028|1027.4|1028.2|1028.2|1027.6|1027.2|19450
1617262370000|2021-04-01 07:32:50|1027.8||1027.8||1027.8||1027.8||0
1617262380000|2021-04-01 07:33:00|1027.6|1027.2|1027.6|1027.4|1028|1027.4|1027.4|1027|0
1617262390000|2021-04-01 07:33:10|1027.4|1027.2|1028|1027.4|1028.2|1027.4|1027.2|1026.8|5840
1617262400000|2021-04-01 07:33:20|1027.8|1027.2|1028.2|1027.8|1028.2|1027.8|1027.4|1027|1570
1617262410000|2021-04-01 07:33:30||1028||1028||1028||1027.6|330
1617262420000|2021-04-01 07:33:40|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.2|1027.6|3271
1617262430000|2021-04-01 07:33:50|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.6|1028|500
1617262440000|2021-04-01 07:34:00|1028.8||1028.8||1028.8||1028.8||0
1617262450000|2021-04-01 07:34:10|1028.6|1028|1028.6|1027.8|1028.8|1028.2|1028.4|1027.8|2378
1617262460000|2021-04-01 07:34:20|1028.8|1028|1029.4|1029|1029.6|1029|1028.6|1028|2791
1617262470000|2021-04-01 07:34:30|1029.6|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029|950
1617262480000|2021-04-01 07:34:40|1030|1029.2|1029.8|1029.6|1030.4|1029.8|1029.8|1029.2|9841
1617262490000|2021-04-01 07:34:50|1030||1030||1030||1029.8||0
1617262500000|2021-04-01 07:35:00|1030.2|1029.8|1030.4|1029.8|1030.6|1030|1030.2|1029.6|1805
1617262510000|2021-04-01 07:35:10|1030.2|1029.6|1030|1029.8|1030.2|1029.8|1030|1029.6|1647
1617262520000|2021-04-01 07:35:20|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|1029.8|1029.6|9
1617262540000|2021-04-01 07:35:40|1029.6|1029.4|1029.2|1028.8|1029.6|1029.4|1029.2|1028.8|156
1617262550000|2021-04-01 07:35:50|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|225
1617262560000|2021-04-01 07:36:00|1029.8|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|520
1617262570000|2021-04-01 07:36:10|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|10
1617262580000|2021-04-01 07:36:20|1029.4|1028.6|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|0
1617262590000|2021-04-01 07:36:30|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|140
1617262600000|2021-04-01 07:36:40|1029.4|1028.8|1029.2|1028.8|1029.4|1028.8|1029.2|1028.8|0
1617262610000|2021-04-01 07:36:50|1029|1028.6|1029.6|1029|1029.6|1029|1028.6|1028.2|12668
1617262620000|2021-04-01 07:37:00|1029.4|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|0
1617262630000|2021-04-01 07:37:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.2|0
1617262640000|2021-04-01 07:37:20|1030.2|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|0
1617262650000|2021-04-01 07:37:30|1030|1029.6|1030.2|1029.8|1030.4|1029.8|1030|1029.6|499
1617262660000|2021-04-01 07:37:40|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|1100
1617262670000|2021-04-01 07:37:50|1029.8|1029.4|1030|1029.4|1030|1029.8|1029.8|1029.4|1681
1617262680000|2021-04-01 07:38:00|1029.8||1029.8||1029.8||1029.8||0
1617262690000|2021-04-01 07:38:10|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1071
1617262700000|2021-04-01 07:38:20|1030.2|1029.8|1031.2|1030.6|1031.4|1030.8|1030|1029.8|15932
1617262710000|2021-04-01 07:38:30||1030.8||1030.8||1030.8||1030.8|0
1617262720000|2021-04-01 07:38:40|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.2|1029.8|15284
1617262730000|2021-04-01 07:38:50|1030.8|1030|1031|1030.4|1031|1030.4|1030.2|1029.8|3322
1617262740000|2021-04-01 07:39:00|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.4|1742
1617262750000|2021-04-01 07:39:10|1030.8|1030.4|1030.2|1030|1030.8|1030.4|1030.2|1029.8|3595
1617262760000|2021-04-01 07:39:20|1030|1029.6|1029.8|1029.4|1030|1030|1029.8|1029.4|0
1617262770000|2021-04-01 07:39:30|1030|1029.6|1029.4|1029|1030|1029.6|1029.2|1028.6|486
1617262780000|2021-04-01 07:39:40|1029.6|1029.2|1029.8|1029.4|1030|1029.4|1029.4|1029|0
1617262790000|2021-04-01 07:39:50|1030|1029.6|1030.4|1030|1030.6|1030|1030|1029.6|500
1617262800000|2021-04-01 07:40:00|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|500
1617262810000|2021-04-01 07:40:10|1030.6|1030.4|1030.4|1029.8|1030.6|1030.6|1030.4|1029.8|3150
1617262830000|2021-04-01 07:40:30|1030|1030|1030.6|1030|1030.6|1030.2|1030|1029.6|12032
1617262840000|2021-04-01 07:40:40|1030.4||1030.4||1030.6||1030.2||500
1617262850000|2021-04-01 07:40:50|1030.6|1029.8|1030.4|1029.8|1030.6|1029.8|1030|1029.8|500
1617262860000|2021-04-01 07:41:00|1030.2|1029.6|1029.8|1029.4|1030.4|1029.6|1029.8|1029.4|1012
1617262870000|2021-04-01 07:41:10|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|0
1617262880000|2021-04-01 07:41:20|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|290
1617262900000|2021-04-01 07:41:40||1029.6||1029.6||1029.6||1029.6|0
1617262910000|2021-04-01 07:41:50|1029.6|1029.4|1030.2|1029.8|1030.4|1029.8|1029.6|1029.2|2776
1617262920000|2021-04-01 07:42:00|1030.4||1030.2||1030.4||1030.2||0
1617262930000|2021-04-01 07:42:10|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|496
1617262940000|2021-04-01 07:42:20|1030.4|1030|1030.2|1030|1030.6|1030.2|1030.2|1030|1107
1617262950000|2021-04-01 07:42:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|310
1617262960000|2021-04-01 07:42:40|1030.2|1029.8|1030.4|1030|1030.4|1030|1030|1029.8|2344
1617263000000|2021-04-01 07:43:20|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|542
1617263010000|2021-04-01 07:43:30|1030|1029.6|1029.4|1029|1030|1029.6|1029.4|1029|3971
1617263020000|2021-04-01 07:43:40|1029.6|1029.2|1029.8|1029.6|1030.2|1029.6|1029.6|1029.2|0
1617263030000|2021-04-01 07:43:50|1030|1029.4|1029.8|1029.2|1030.2|1029.6|1029.6|1029.2|0
1617263040000|2021-04-01 07:44:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1617263050000|2021-04-01 07:44:10|1029.8||1029.8||1029.8||1029.8||0
1617263060000|2021-04-01 07:44:20|1030|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.8|600
1617263070000|2021-04-01 07:44:30|1030.6|1030|1030.6|1030|1030.8|1030|1030.6|1030|0
1617263080000|2021-04-01 07:44:40|1030.8||1030.8||1030.8||1030.6||0
1617263090000|2021-04-01 07:44:50|1031|1030.2|1031.6|1031.2|1031.8|1031.6|1031|1030.2|16997
1617263100000|2021-04-01 07:45:00|1031.8|1031.4|1031.2|1030.8|1032.8|1032.2|1031.2|1030.8|11096
1617263110000|2021-04-01 07:45:10|1031|1030.6|1030.8|1030.4|1031.4|1030.8|1030.8|1030.2|2001
1617263120000|2021-04-01 07:45:20|1030.6|1030.2|1030|1029.6|1030.6|1030.2|1030|1029.6|7501
1617263130000|2021-04-01 07:45:30|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|318
1617263140000|2021-04-01 07:45:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|1091
1617263150000|2021-04-01 07:45:50|1030|1029.6|1030|1029.4|1030|1029.8|1029.8|1029.4|100
1617263160000|2021-04-01 07:46:00|1030.2|1029.6|1030.2|1030|1030.4|1030.2|1030|1029.4|5912
1617263180000|2021-04-01 07:46:20|1030|1029.8|1029.8|1029.4|1030|1029.8|1029.8|1029.2|14
1617263190000|2021-04-01 07:46:30|1030|1029.2|1030|1029.6|1030.2|1030|1029.8|1029.2|2226
1617263200000|2021-04-01 07:46:40|1030.2|1029.8|1029.8|1029.6|1030.2|1029.8|1029.8|1029.6|0
1617263210000|2021-04-01 07:46:50||1029.4||1029.4||1029.4||1029.4|0
1617263230000|2021-04-01 07:47:10||1029.6||1029.6||1029.6||1029.6|0
1617263240000|2021-04-01 07:47:20|1030|1029.4|1029.4|1028.8|1030|1029.8|1029.4|1028.8|7928
1617263250000|2021-04-01 07:47:30|1029.2|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.4|1276
1617263260000|2021-04-01 07:47:40|1028.6|1028.4|1028.4|1027.8|1028.6|1028.4|1028.2|1027.8|647
1617263270000|2021-04-01 07:47:50|1028.2|1027.6|1028.2|1027.8|1028.2|1028|1028.2|1027.6|0
1617263280000|2021-04-01 07:48:00|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.6|1027.2|1677
1617263290000|2021-04-01 07:48:10|1027.6||1027.8||1027.8||1027.6||558
1617263300000|2021-04-01 07:48:20||1027.2||1027.4||1027.4||1027.2|458
1617263310000|2021-04-01 07:48:30|1028|1027.6|1027.6|1027.2|1028|1027.6|1027.4|1027|5086
1617263320000|2021-04-01 07:48:40|1027.8|1027.4|1027.6|1027.2|1028|1027.6|1027.4|1027.2|1200
1617263330000|2021-04-01 07:48:50|1027.4|1027.4|1027.4|1027|1027.4|1027.4|1027.4|1027|4
1617263340000|2021-04-01 07:49:00|1027.6|1027.2|1027.6|1027|1027.8|1027.4|1027.4|1027|4080
1617263360000|2021-04-01 07:49:20|1027.4||1027.6||1027.8||1027.4||0
1617263370000|2021-04-01 07:49:30|1027.8|1027.2|1028.2|1027.8|1028.2|1027.8|1027.8|1027.2|1076
1617263380000|2021-04-01 07:49:40|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.4|1028|547
1617263390000|2021-04-01 07:49:50|1028.6||1028.4||1028.6||1028.4||0
1617263410000|2021-04-01 07:50:10|1028.6|1028.2|1028|1027.8|1028.6|1028.4|1028|1027.6|667
1617263420000|2021-04-01 07:50:20|1027.8|1027.6|1028|1027.8|1028|1027.8|1027.8|1027.4|312
1617263430000|2021-04-01 07:50:30|1027.8|1027|1027.8|1027.2|1027.8|1027.4|1027.4|1027|8878
1617263440000|2021-04-01 07:50:40|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1617263450000|2021-04-01 07:50:50|1027.8||1028||1028||1027.8||0
1617263460000|2021-04-01 07:51:00||1027.6||1027.4||1027.6||1027.2|0
1617263470000|2021-04-01 07:51:10|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|0
1617263490000|2021-04-01 07:51:30|1027.4|1026.8|1027.4|1026.6|1027.4|1026.8|1027|1026.4|1820
1617263500000|2021-04-01 07:51:40|1027.2||1027.2||1027.2||1027.2||0
1617263510000|2021-04-01 07:51:50|1027|1026.4|1028.2|1027.8|1028.2|1027.8|1026.8|1026.2|7575
1617263520000|2021-04-01 07:52:00||1027.6||1027.6||1027.6||1027.6|0
1617263550000|2021-04-01 07:52:30|1028.4|1027.8|1027.2|1026.8|1028.4|1028|1027.2|1026.8|6086
1617263560000|2021-04-01 07:52:40|1027.4|1027|1027.6|1027|1027.6|1027|1027.4|1027|0
1617263570000|2021-04-01 07:52:50|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1617263600000|2021-04-01 07:53:20|1027.4|1026.8|1027.2|1026.6|1027.4|1026.8|1027|1026.6|3920
1617263610000|2021-04-01 07:53:30|1027.4|1026.8|1027.6|1027|1027.6|1027|1027.4|1026.8|0
1617263620000|2021-04-01 07:53:40|1027.8||1027.6||1027.8||1027.4||0
1617263630000|2021-04-01 07:53:50|1027.4|1027.2|1027.2|1026.6|1027.6|1027.4|1027|1026.6|2152
1617263640000|2021-04-01 07:54:00|1027.4||1027.4||1027.4||1027.4||0
1617263650000|2021-04-01 07:54:10|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027.2|1026.8|500
1617263660000|2021-04-01 07:54:20|1027.6|1027|1027.6|1027|1027.8|1027.4|1027.4|1027|1479
1617263670000|2021-04-01 07:54:30|1027.4|1026.8|1028.4|1028|1028.4|1028|1027.2|1026.8|2878
1617263690000|2021-04-01 07:54:50|1028.6|1027.8|1028.6|1028|1028.6|1028|1028.6|1027.8|17
1617263700000|2021-04-01 07:55:00|1028.8|1028.2|1029|1028.4|1029.2|1028.4|1028.8|1028.2|11700
1617263710000|2021-04-01 07:55:10|||||||||10
1617263720000|2021-04-01 07:55:20|1029.2|1028.6|1029|1028.4|1029.2|1028.8|1028.8|1028.2|3432
1617263730000|2021-04-01 07:55:30|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.2|307
1617263740000|2021-04-01 07:55:40|1028.8||1028.6||1028.8||1028.6||0
1617263760000|2021-04-01 07:56:00|1028.4|1028.2|1028.2|1027.4|1028.4|1028.2|1027.6|1027.2|7434
1617263770000|2021-04-01 07:56:10|1028|1027.2|1028|1027.4|1028|1027.4|1027.8|1027.2|0
1617263780000|2021-04-01 07:56:20|1028.2|1027.6|1028.2|1027.4|1028.2|1027.8|1027.8|1027.4|0
1617263800000|2021-04-01 07:56:40|1028|1027.2|1028.2|1027.6|1028.2|1027.6|1027.8|1027|0
1617263810000|2021-04-01 07:56:50|1028|1027.4|1027.8|1027.2|1028|1027.4|1027.8|1027.2|3238
1617263820000|2021-04-01 07:57:00||1027.4||1027.4||1027.4||1027.2|0
1617263830000|2021-04-01 07:57:10|1028|1027.6|1027.6|1027.4|1028|1027.6|1027.4|1027|6078
1617263850000|2021-04-01 07:57:30|1028|1027.6|1028.8|1028.4|1029.2|1028.8|1028|1027.6|5880
1617263860000|2021-04-01 07:57:40||1028.6||1028.6||1028.6||1028.6|0
1617263870000|2021-04-01 07:57:50|1029||1029.2||1029.4||1029||503
1617263890000|2021-04-01 07:58:10|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.2|1512
1617263900000|2021-04-01 07:58:20|1028.6|1028.6|1029|1028.2|1029|1028.6|1028.6|1028.2|725
1617263910000|2021-04-01 07:58:30|1028.8|1028.4|1028.8|1028.2|1028.8|1028.6|1028.8|1028.2|0
1617263920000|2021-04-01 07:58:40|1028.6|1028.6|1028.8|1028.2|1028.8|1028.6|1028.6|1028.2|12
1617263930000|2021-04-01 07:58:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|1254
1617263940000|2021-04-01 07:59:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028|1143
1617263950000|2021-04-01 07:59:10|1028.2|1028|1028.2|1027.6|1028.4|1028|1027.8|1027.4|7749
1617263960000|2021-04-01 07:59:20||1027.4||1027.6||1027.6||1027.4|613
1617263970000|2021-04-01 07:59:30|1027.8|1027.8|1028.2|1027.6|1028.2|1027.8|1027.8|1027.6|2398
1617263980000|2021-04-01 07:59:40||1027.8||1027.6||1027.8||1027.6|0
1617263990000|2021-04-01 07:59:50|1028.4|1027.8|1028|1027.6|1028.4|1027.8|1027.8|1027.4|523
1617264000000|2021-04-01 08:00:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|601
1617264010000|2021-04-01 08:00:10|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|182
1617264020000|2021-04-01 08:00:20|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|0
1617264030000|2021-04-01 08:00:30|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|0
1617264040000|2021-04-01 08:00:40|||||||||400
1617264060000|2021-04-01 08:01:00|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.4|1950
1617264070000|2021-04-01 08:01:10|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.6|500
1617264080000|2021-04-01 08:01:20||1027.8||1027.8||1027.8||1027.8|0
1617264090000|2021-04-01 08:01:30|1028.4|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|1117
1617264100000|2021-04-01 08:01:40|1028.4|1027.4|1028.2|1027.6|1028.4|1027.8|1027.8|1027.4|9262
1617264110000|2021-04-01 08:01:50|1028|1028|1028.2|1027.8|1028.2|1028|1027.8|1027.4|417
1617264120000|2021-04-01 08:02:00|1027.8|1027.6|1027.4|1027|1027.8|1027.8|1027.4|1027|883
1617264130000|2021-04-01 08:02:10|1027.2|1026.8|1027|1026.6|1027.2|1027|1027|1026.6|1883
1617264140000|2021-04-01 08:02:20|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617264150000|2021-04-01 08:02:30|1027.6|1027|1027.4|1026.8|1027.8|1027|1027.4|1026.8|0
1617264180000|2021-04-01 08:03:00|1027.2|1027|1027|1026.8|1027.2|1027|1027|1026.8|0
1617264190000|2021-04-01 08:03:10|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|24
1617264200000|2021-04-01 08:03:20|1027.6|1027.2|1028.2|1027.6|1028.6|1028|1027.6|1027.2|25616
1617264230000|2021-04-01 08:03:50|1028|1027.4|1027.8|1027.4|1028|1027.6|1027.2|1027|14819
1617264240000|2021-04-01 08:04:00|1027.6|1027.2|1027.4|1027|1027.8|1027.4|1027.2|1026.8|20
1617264250000|2021-04-01 08:04:10|1027.2|1027.2|1027|1026.4|1027.2|1027.2|1026.6|1026.2|5494
1617264260000|2021-04-01 08:04:20||1026.6||1026.4||1026.6||1026.4|0
1617264270000|2021-04-01 08:04:30|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.6|500
1617264280000|2021-04-01 08:04:40|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|170
1617264290000|2021-04-01 08:04:50|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027|1026.8|2985
1617264300000|2021-04-01 08:05:00|1027.2|1027|1027.2|1026.8|1027.2|1027.2|1027.2|1026.8|1988
1617264310000|2021-04-01 08:05:10|1027.4|1027|1027.8|1027.2|1027.8|1027.4|1027.2|1027|370
1617264320000|2021-04-01 08:05:20|1028|1027.4|1026.8|1026.4|1028|1027.8|1026.8|1026.4|17902
1617264330000|2021-04-01 08:05:30|1027|1026.6|1027|1026.4|1027|1026.6|1027|1026.4|0
1617264350000|2021-04-01 08:05:50|1026.4|1026.2|1027|1026.4|1027|1026.8|1026.2|1025.8|10197
1617264360000|2021-04-01 08:06:00|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.4|1025.8|6142
1617264370000|2021-04-01 08:06:10|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|0
1617264380000|2021-04-01 08:06:20|1025.6|1025.6|1025.8|1025.4|1026.2|1025.8|1025.6|1025.2|6460
1617264390000|2021-04-01 08:06:30|1025.6|1025.2|1025.8|1025.2|1026|1025.4|1025.6|1025.2|3486
1617264400000|2021-04-01 08:06:40|1025.4|1025.4|1026|1025.4|1026|1025.6|1025.4|1025.2|5402
1617264410000|2021-04-01 08:06:50|1025.8||1025.8||1026||1025.8||0
1617264420000|2021-04-01 08:07:00|1025.6|1025.6|1026|1025.4|1026|1025.6|1025.6|1025.4|3015
1617264430000|2021-04-01 08:07:10|1026.2|1025.6|1026.4|1026|1026.4|1026.2|1026|1025.4|6802
1617264440000|2021-04-01 08:07:20|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|15395
1617264450000|2021-04-01 08:07:30|1026.2|1025.8|1025.8|1025.4|1026.2|1026|1025.8|1025.4|3207
1617264460000|2021-04-01 08:07:40|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|2175
1617264470000|2021-04-01 08:07:50|1026.4|1026|1026.8|1026.4|1027|1026.8|1026.4|1026|6419
1617264480000|2021-04-01 08:08:00|1027|1026.6|1028|1027.8|1028.2|1028|1027|1026.6|21787
1617264490000|2021-04-01 08:08:10|1028.2|1027.6|1028|1027.6|1028.4|1028.2|1028|1027.6|5624
1617264500000|2021-04-01 08:08:20|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.6|1027|501
1617264510000|2021-04-01 08:08:30|1028.2|1028|1028.4|1027.8|1028.4|1028.2|1028|1027.6|1646
1617264520000|2021-04-01 08:08:40|1028.2|1027.6|1028.2|1027.8|1028.4|1028|1027.8|1027.6|1064
1617264530000|2021-04-01 08:08:50|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.4|0
1617264540000|2021-04-01 08:09:00|1027.8|1027.4|1027.6|1027.2|1028.4|1027.8|1027.6|1027|38659
1617264560000|2021-04-01 08:09:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|2109
1617264570000|2021-04-01 08:09:30|1027.6|1027.2|1027.6|1027.4|1027.8|1027.6|1027.6|1027.2|1524
1617264580000|2021-04-01 08:09:40|1028|1027.2|1028|1027.4|1028.2|1027.8|1027.8|1027.2|10981
1617264590000|2021-04-01 08:09:50|1028.2|1027.6|1028.2|1027.8|1028.2|1027.8|1028.2|1027.6|0
1617264600000|2021-04-01 08:10:00|1028|1027.6|1028|1027.4|1028|1027.8|1027.8|1027.4|231
1617264610000|2021-04-01 08:10:10|1028.2|1027.6|1028.6|1028.2|1028.8|1028.4|1028.2|1027.6|1000
1617264620000|2021-04-01 08:10:20|1028.4|1028|1028.4|1027.8|1028.6|1028.2|1028.4|1027.8|934
1617264630000|2021-04-01 08:10:30|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1027.8|281
1617264640000|2021-04-01 08:10:40|1028.2|1028.2|1028.8|1028.4|1028.8|1028.4|1028|1027.6|1598
1617264650000|2021-04-01 08:10:50|1029||1029||1029||1028.8||0
1617264660000|2021-04-01 08:11:00|1028.8||1029||1029||1028.8||0
1617264670000|2021-04-01 08:11:10|1028.8|1028.6|1029.2|1028.8|1029.4|1029|1028.8|1028.2|9374
1617264680000|2021-04-01 08:11:20|1029.4|1029|1029|1028.8|1029.6|1029.2|1029|1028.8|0
1617264690000|2021-04-01 08:11:30||1028.6||1028.6||1028.6||1028.6|0
1617264700000|2021-04-01 08:11:40||1028.8||1028.8||1028.8||1028.8|0
1617264710000|2021-04-01 08:11:50|1029.2|1029|1029.4|1029|1029.6|1029.2|1029.2|1028.8|20374
1617264720000|2021-04-01 08:12:00|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|1611
1617264730000|2021-04-01 08:12:10|1030|1029.4|1030|1029.8|1030|1029.8|1029.8|1029.4|1410
1617264740000|2021-04-01 08:12:20||1029.6||1029.6||1029.6||1029.6|418
1617264750000|2021-04-01 08:12:30|1029.8|1029.4|1029.6|1029.4|1030|1029.8|1029.6|1029.2|7247
1617264760000|2021-04-01 08:12:40|1029.8|1029.2|1029.8|1029.2|1029.8|1029.4|1029.4|1029.2|516
1617264770000|2021-04-01 08:12:50|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617264780000|2021-04-01 08:13:00|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|6
1617264790000|2021-04-01 08:13:10|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.4|2686
1617264800000|2021-04-01 08:13:20|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|510
1617264810000|2021-04-01 08:13:30|1029.8|1029|1029.2|1028.8|1029.8|1029|1029.2|1028.8|1840
1617264820000|2021-04-01 08:13:40|1029.4|1028.6|1029|1028.4|1029.4|1028.6|1028.6|1028.4|1692
1617264830000|2021-04-01 08:13:50|1028.8||1028.8||1028.8||1028.8||0
1617264840000|2021-04-01 08:14:00|1029|1028.2|1028.8|1028.2|1029|1028.2|1028.6|1028.2|0
1617264850000|2021-04-01 08:14:10|1029|1028.4|1029.4|1029|1029.6|1029.2|1028.6|1028.4|3214
1617264860000|2021-04-01 08:14:20||1028.8||1028.8||1028.8||1028.8|0
1617264900000|2021-04-01 08:15:00|1029.6|1029.2|1029.8|1029.2|1030|1029.6|1029.6|1029|532
1617264910000|2021-04-01 08:15:10|1030|1029.4|1030.6|1030.2|1030.8|1030.2|1029.6|1029.4|7641
1617264920000|2021-04-01 08:15:20|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.2|2356
1617264930000|2021-04-01 08:15:30|1030.8|1030.4|1030.6|1030|1031|1030.4|1030.4|1030|6246
1617264940000|2021-04-01 08:15:40|1030.4|1030.2|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|17
1617264950000|2021-04-01 08:15:50|1030.2||1030.4||1030.4||1030.2||0
1617264960000|2021-04-01 08:16:00|1030.6|1030|1030.4|1029.8|1030.6|1030.2|1030.2|1029.8|2847
1617264970000|2021-04-01 08:16:10|1030.6|1030|1030.2|1030|1030.6|1030.2|1030.2|1030|2711
1617264990000|2021-04-01 08:16:30|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|3075
1617265000000|2021-04-01 08:16:40|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.2|1030|1009
1617265010000|2021-04-01 08:16:50|1030.8|1030.2|1030.6|1030|1031|1030.6|1030.4|1030|6657
1617265020000|2021-04-01 08:17:00|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.8|1030.2|1648
1617265030000|2021-04-01 08:17:10|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030|10014
1617265040000|2021-04-01 08:17:20|1030.6|1030.2|1030.2|1029.8|1030.6|1030.4|1030|1029.6|1101
1617265060000|2021-04-01 08:17:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.6|1029.4|1733
1617265070000|2021-04-01 08:17:50|1030.4|1029.6|1030.6|1030.2|1030.6|1030.2|1030.2|1029.6|58
1617265080000|2021-04-01 08:18:00|1030.4|1030|1030.2|1029.8|1030.8|1030.4|1030.2|1029.8|6523
1617265090000|2021-04-01 08:18:10|1030.4|1030|1030.8|1030|1030.8|1030.2|1030.4|1029.8|824
1617265100000|2021-04-01 08:18:20|1030.6|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|1000
1617265110000|2021-04-01 08:18:30|1031||1030.8||1031||1030.8||0
1617265120000|2021-04-01 08:18:40|1031|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.6|1000
1617265130000|2021-04-01 08:18:50|1031|1030.8|1031|1030.8|1031|1030.8|1030.8|1030.8|2
1617265140000|2021-04-01 08:19:00|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|4905
1617265150000|2021-04-01 08:19:10|1031.4|1031|1032|1031.6|1032.2|1031.8|1031.2|1031|9003
1617265160000|2021-04-01 08:19:20|1031.8|1031.8|1032|1031.4|1032|1031.8|1031.8|1031.4|4133
1617265180000|2021-04-01 08:19:40|1031.8|1031.2|1031.8|1031.2|1032|1031.2|1031.6|1031.2|2958
1617265200000|2021-04-01 08:20:00|1032|1031.4|1031.6|1031.2|1032|1031.6|1031.4|1031.2|4542
1617265210000|2021-04-01 08:20:10|1031.8|1031.4|1031.6|1031.2|1032|1031.4|1031.6|1031.2|643
1617265220000|2021-04-01 08:20:20|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|0
1617265230000|2021-04-01 08:20:30|1031.6||1031.8||1031.8||1031.6||0
1617265250000|2021-04-01 08:20:50|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1030.8|607
1617265260000|2021-04-01 08:21:00|1031.6|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|1023
1617265270000|2021-04-01 08:21:10|1031.8|1031.4|1031.8|1031.4|1032|1031.4|1031.6|1031.4|1061
1617265280000|2021-04-01 08:21:20|1032|1031.6|1032.2|1031.8|1032.4|1031.8|1032|1031.6|1800
1617265290000|2021-04-01 08:21:30|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1031.8|1000
1617265300000|2021-04-01 08:21:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|13
1617265310000|2021-04-01 08:21:50|1032.4||1032.4||1032.4||1032.4||0
1617265320000|2021-04-01 08:22:00|1032.2|1032|1032.2|1032|1032.4|1032|1032.2|1032|0
1617265330000|2021-04-01 08:22:10|1032|1031.8|1032.6|1032|1032.6|1032.2|1032|1031.8|1095
1617265340000|2021-04-01 08:22:20|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.2|1032|1323
1617265350000|2021-04-01 08:22:30|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|8
1617265360000|2021-04-01 08:22:40|1032|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|4407
1617265370000|2021-04-01 08:22:50||1031.4||1031.4||1031.4||1031.4|0
1617265390000|2021-04-01 08:23:10|1031.8||1032||1032||1031.8||0
1617265400000|2021-04-01 08:23:20|1031.8|1031.2|1032|1031.8|1032|1031.8|1031.6|1031.2|3648
1617265420000|2021-04-01 08:23:40|1032.2|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|3002
1617265430000|2021-04-01 08:23:50||1032||1032.2||1032.2||1032|506
1617265440000|2021-04-01 08:24:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|4586
1617265450000|2021-04-01 08:24:10|1032.4|1032|1032.6|1032|1032.6|1032|1032.2|1031.8|882
1617265470000|2021-04-01 08:24:30|1032.4|1032.2|1032.4|1032.2|1032.4|1032.4|1032.4|1032|5915
1617265480000|2021-04-01 08:24:40|1032.6|1032|1032.4|1032|1032.6|1032|1032|1031.6|7926
1617265490000|2021-04-01 08:24:50|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.8|1829
1617265500000|2021-04-01 08:25:00|1032.4|1032|1032.6|1032.2|1032.8|1032.4|1032.2|1031.8|6281
1617265510000|2021-04-01 08:25:10|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1032|0
1617265520000|2021-04-01 08:25:20|1032.2|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|30082
1617265530000|2021-04-01 08:25:30|1032.4|1032|1032.6|1032|1032.6|1032.2|1032.2|1031.8|3475
1617265540000|2021-04-01 08:25:40|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1617265550000|2021-04-01 08:25:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|15
1617265560000|2021-04-01 08:26:00|1032.6|1032.2|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|0
1617265570000|2021-04-01 08:26:10|1032.6|1032|1032.6|1032|1032.6|1032.2|1032.2|1032|3224
1617265580000|2021-04-01 08:26:20|1032.8|1032.2|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|0
1617265590000|2021-04-01 08:26:30|1032.6|1032.4|1032.4|1032.2|1032.6|1032.4|1032.4|1032.2|610
1617265600000|2021-04-01 08:26:40|1032.6||1032.6||1032.6||1032.4||0
1617265610000|2021-04-01 08:26:50|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.6|3268
1617265620000|2021-04-01 08:27:00|1032.4|1032|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|1591
1617265630000|2021-04-01 08:27:10|1032.2|1031.6|1032.6|1032.2|1032.8|1032.4|1032|1031.6|7025
1617265640000|2021-04-01 08:27:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1617265650000|2021-04-01 08:27:30|1032.6||1032.4||1032.6||1032.4||0
1617265660000|2021-04-01 08:27:40|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.2|1436
1617265670000|2021-04-01 08:27:50|1031.8|1031.4|1032.4|1031.6|1032.4|1031.8|1031.8|1031.4|1083
1617265680000|2021-04-01 08:28:00||1031.8||1031.8||1032||1031.8|0
1617265690000|2021-04-01 08:28:10|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1617265700000|2021-04-01 08:28:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1031.8|0
1617265710000|2021-04-01 08:28:30|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|500
1617265720000|2021-04-01 08:28:40|1032.2|1031.8|1031.8|1031.6|1032.4|1032|1031.8|1031.6|7510
1617265740000|2021-04-01 08:29:00|1031.6|1031.4|1031.6|1031|1031.6|1031.4|1031.6|1031|466
1617265770000|2021-04-01 08:29:30||1031.2||1031.2||1031.2||1031.2|77
1617265790000|2021-04-01 08:29:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1617265800000|2021-04-01 08:30:00|1031.6|1031.2|1032|1031.6|1032|1031.6|1031.6|1031.2|2434
1617265820000|2021-04-01 08:30:20|1032.2||1032.2||1032.2||1032||760
1617265840000|2021-04-01 08:30:40|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|542
1617265850000|2021-04-01 08:30:50|1032.6|1031.8|1032|1031.8|1032.6|1032|1032|1031.8|3510
1617265860000|2021-04-01 08:31:00|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.4|838
1617265880000|2021-04-01 08:31:20|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.4|258
1617265890000|2021-04-01 08:31:30|1032|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.4|0
1617265900000|2021-04-01 08:31:40|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|2160
1617265910000|2021-04-01 08:31:50|1032.6||1032.6||1032.6||1032.6||0
1617265920000|2021-04-01 08:32:00|1032.4||1032.6||1032.6||1032.4||50
1617265930000|2021-04-01 08:32:10|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032|1031.6|1135
1617265940000|2021-04-01 08:32:20||1032.2||1032||1032.2||1032|757
1617265960000|2021-04-01 08:32:40|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1120
1617265970000|2021-04-01 08:32:50|1031.8||1031.8||1031.8||1031.8||0
1617265980000|2021-04-01 08:33:00|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|5130
1617265990000|2021-04-01 08:33:10|1032.4|1031.6|1032|1031.6|1032.4|1031.6|1032|1031.6|0
1617266000000|2021-04-01 08:33:20|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1617266020000|2021-04-01 08:33:40|1032.2|1031.8|1032.4|1032.2|1032.4|1032.2|1032.2|1031.8|0
1617266030000|2021-04-01 08:33:50|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|2250
1617266050000|2021-04-01 08:34:10|1032.2|1032.2|1032.2|1031.8|1032.2|1032.2|1032|1031.6|1733
1617266060000|2021-04-01 08:34:20|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|509
1617266070000|2021-04-01 08:34:30|1032.2|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|572
1617266090000|2021-04-01 08:34:50||1032.2||1032.2||1032.2||1032.2|0
1617266100000|2021-04-01 08:35:00|1032.6|1032|1032.4|1032|1032.8|1032.2|1032.2|1032|12623
1617266120000|2021-04-01 08:35:20|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|1078
1617266140000|2021-04-01 08:35:40||1032.6||1032.4||1032.6||1032.4|97
1617266150000|2021-04-01 08:35:50|1032.6|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|968
1617266170000|2021-04-01 08:36:10|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|1240
1617266180000|2021-04-01 08:36:20|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|617
1617266200000|2021-04-01 08:36:40|1032.2||1032.2||1032.2||1032.2||0
1617266210000|2021-04-01 08:36:50|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|8
1617266240000|2021-04-01 08:37:20|1032|1031.6|1032|1031.4|1032|1031.6|1031.8|1031.4|1664
1617266250000|2021-04-01 08:37:30||1031.6||1031.6||1031.6||1031.6|0
1617266260000|2021-04-01 08:37:40||1031.8||1031.6||1031.8||1031.6|1107
1617266280000|2021-04-01 08:38:00|1031.8|1031.4|1032.2|1031.8|1032.2|1031.8|1031.8|1031.4|4878
1617266290000|2021-04-01 08:38:10||1032||1032||1032||1031.8|750
1617266300000|2021-04-01 08:38:20|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|2082
1617266310000|2021-04-01 08:38:30|1031.8||1032||1032||1031.8||3000
1617266330000|2021-04-01 08:38:50|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|1991
1617266340000|2021-04-01 08:39:00|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|1905
1617266350000|2021-04-01 08:39:10|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|2850
1617266360000|2021-04-01 08:39:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|23
1617266370000|2021-04-01 08:39:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|3438
1617266390000|2021-04-01 08:39:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|1000
1617266400000|2021-04-01 08:40:00|1031.6|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|2638
1617266410000|2021-04-01 08:40:10|1031.2|1031|1031.6|1031.4|1031.8|1031.4|1031.2|1031|15319
1617266420000|2021-04-01 08:40:20|1031.2|1031|1031.4|1031|1031.8|1031.2|1031.2|1031|15651
1617266430000|2021-04-01 08:40:30|1031.8|1031.2|1031.4|1031.2|1032|1031.6|1031.4|1031.2|14311
1617266440000|2021-04-01 08:40:40|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.4|1031.4|572
1617266450000|2021-04-01 08:40:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|677
1617266460000|2021-04-01 08:41:00|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|1200
1617266480000|2021-04-01 08:41:20|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|1437
1617266490000|2021-04-01 08:41:30|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|0
1617266500000|2021-04-01 08:41:40|1031.4|1031.4|1031.4|1031.2|1031.4|1031.4|1031.4|1031.2|577
1617266510000|2021-04-01 08:41:50||1031||1031||1031.2||1031|7
1617266520000|2021-04-01 08:42:00|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|584
1617266530000|2021-04-01 08:42:10|1031.4|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|1067
1617266540000|2021-04-01 08:42:20|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|7223
1617266550000|2021-04-01 08:42:30|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|210
1617266560000|2021-04-01 08:42:40|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|600
1617266570000|2021-04-01 08:42:50|1031.2|1030.8|1031.4|1031|1031.6|1031|1031.2|1030.6|7177
1617266580000|2021-04-01 08:43:00|1031.6|1031.2|1031.2|1030.6|1031.6|1031.4|1031|1030.6|7005
1617266590000|2021-04-01 08:43:10|1031.4|1030.8|1031.4|1031.2|1031.4|1031.2|1031.4|1030.8|0
1617266600000|2021-04-01 08:43:20|1031.6||1031.4||1031.6||1031.4||1000
1617266630000|2021-04-01 08:43:50||1031||1031.2||1031.2||1031|0
1617266640000|2021-04-01 08:44:00|1031.2|1031|1031|1030.6|1031.4|1031|1031|1030.6|6114
1617266650000|2021-04-01 08:44:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|553
1617266660000|2021-04-01 08:44:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1617266670000|2021-04-01 08:44:30|1030.8|1030.4|1030.6|1030|1030.8|1030.4|1030.4|1030|0
1617266680000|2021-04-01 08:44:40|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|3577
1617266690000|2021-04-01 08:44:50|1030.4||1030.4||1030.4||1030.4||0
1617266700000|2021-04-01 08:45:00|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1016
1617266710000|2021-04-01 08:45:10|1030.6|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030|0
1617266720000|2021-04-01 08:45:20|1030.6||1030.6||1030.6||1030.6||0
1617266730000|2021-04-01 08:45:30|1030.4|1030|1030.4|1029.8|1030.4|1030|1030|1029.8|4500
1617266750000|2021-04-01 08:45:50|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617266770000|2021-04-01 08:46:10|1030.4||1030.4||1030.4||1030.4||0
1617266800000|2021-04-01 08:46:40||1030||1030.2||1030.2||1030|0
1617266810000|2021-04-01 08:46:50|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1379
1617266820000|2021-04-01 08:47:00|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1030|1957
1617266830000|2021-04-01 08:47:10|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|3
1617266860000|2021-04-01 08:47:40|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1423
1617266870000|2021-04-01 08:47:50|1030.8|1030.4|1031.6|1031|1031.6|1031.4|1030.8|1030.4|4793
1617266890000|2021-04-01 08:48:10|1031.2|1031.2|1031.2|1030.8|1031.4|1031.2|1030.8|1030.6|2417
1617266900000|2021-04-01 08:48:20|1031.4|1031|1031|1030.8|1031.4|1031.2|1031|1030.8|5830
1617266910000|2021-04-01 08:48:30|1031.2|1030.6|1031|1030.6|1031.4|1030.6|1030.8|1030.6|5084
1617266920000|2021-04-01 08:48:40|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|830
1617266930000|2021-04-01 08:48:50||1030.8||1030.8||1031||1030.8|243
1617266940000|2021-04-01 08:49:00|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|3881
1617266950000|2021-04-01 08:49:10||1030.8||1030.8||1030.8||1030.8|0
1617266960000|2021-04-01 08:49:20|1031.2|1030.6|1030.8|1030.2|1031.2|1030.6|1030.6|1030.2|608
1617266970000|2021-04-01 08:49:30|1031|1030.4|1030.6|1030.2|1031|1030.6|1030.4|1030.2|3139
1617266980000|2021-04-01 08:49:40|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.6|1807
1617266990000|2021-04-01 08:49:50|1029.8|1029.8|1029.8|1029.4|1029.8|1029.8|1029.8|1029.4|5197
1617267000000|2021-04-01 08:50:00|1030|1029.6|1030.4|1030|1030.4|1030.2|1030|1029.6|4425
1617267010000|2021-04-01 08:50:10|1030.2|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1030|1388
1617267020000|2021-04-01 08:50:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1617267030000|2021-04-01 08:50:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1617267040000|2021-04-01 08:50:40|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1617267060000|2021-04-01 08:51:00|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|445
1617267070000|2021-04-01 08:51:10|1030|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|587
1617267090000|2021-04-01 08:51:30|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1617267100000|2021-04-01 08:51:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|1614
1617267110000|2021-04-01 08:51:50|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|909
1617267120000|2021-04-01 08:52:00|1030.4|1030|1030|1029.6|1030.4|1030.2|1030|1029.6|5195
1617267130000|2021-04-01 08:52:10|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.4|1029.2|7284
1617267140000|2021-04-01 08:52:20|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1617267150000|2021-04-01 08:52:30|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.4|1029|9
1617267180000|2021-04-01 08:53:00|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1028.8|1028.4|11379
1617267190000|2021-04-01 08:53:10|1029|1028.6|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|2526
1617267210000|2021-04-01 08:53:30|1029|1028.6|1029.2|1028.8|1029.4|1029|1029|1028.6|1460
1617267220000|2021-04-01 08:53:40|1029|1028.6|1028.8|1028.6|1029|1028.6|1028.6|1028.4|1750
1617267230000|2021-04-01 08:53:50|1029||1029||1029||1029||0
1617267240000|2021-04-01 08:54:00|1028.8|1028.4|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|510
1617267250000|2021-04-01 08:54:10|1028.4|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|1473
1617267260000|2021-04-01 08:54:20|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617267270000|2021-04-01 08:54:30|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|8046
1617267290000|2021-04-01 08:54:50|1028.6|1028|1028.4|1028|1028.6|1028.2|1028.2|1027.8|992
1617267300000|2021-04-01 08:55:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|761
1617267310000|2021-04-01 08:55:10|1029|1028.4|1029.6|1029.2|1029.6|1029.2|1029|1028.4|1035
1617267320000|2021-04-01 08:55:20|1029.8||1029.8||1029.8||1029.8||0
1617267330000|2021-04-01 08:55:30|1029.6||1029.6||1029.6||1029.4||0
1617267340000|2021-04-01 08:55:40|1029.4|1029|1029.6|1029|1029.6|1029|1029.2|1029|1046
1617267350000|2021-04-01 08:55:50|1029.8|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|973
1617267360000|2021-04-01 08:56:00|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.4|1029.2|8824
1617267370000|2021-04-01 08:56:10|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.2|1028.8|7888
1617267380000|2021-04-01 08:56:20|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|120
1617267390000|2021-04-01 08:56:30||1029.2||1029||1029.2||1029|3304
1617267400000|2021-04-01 08:56:40|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1028.8|901
1617267410000|2021-04-01 08:56:50|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|0
1617267420000|2021-04-01 08:57:00|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.4|1613
1617267430000|2021-04-01 08:57:10|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|0
1617267440000|2021-04-01 08:57:20|1029||1029||1029.2||1029||0
1617267450000|2021-04-01 08:57:30|1029.2|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|561
1617267480000|2021-04-01 08:58:00||1029.2||1029.2||1029.2||1029|823
1617267490000|2021-04-01 08:58:10||1029||1029.2||1029.2||1029|436
1617267520000|2021-04-01 08:58:40|||||||||240
1617267530000|2021-04-01 08:58:50|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|3670
1617267550000|2021-04-01 08:59:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|1175
1617267570000|2021-04-01 08:59:30||1029||1029||1029||1029|0
1617267580000|2021-04-01 08:59:40|1029.4|1029.2|1029.2|1028.6|1029.4|1029.2|1029|1028.6|25363
1617267590000|2021-04-01 08:59:50|1029||1029||1029.2||1029||0
1617267600000|2021-04-01 09:00:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|500
1617267610000|2021-04-01 09:00:10||1028.4||1028.4||1028.4||1028.4|0
1617267630000|2021-04-01 09:00:30||1028.6||1028.6||1028.6||1028.6|100
1617267640000|2021-04-01 09:00:40|1028.6|1028.4|1028.8|1028.6|1028.8|1028.6|1028.6|1028.4|1904
1617267650000|2021-04-01 09:00:50|1029|1028.4|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1617267660000|2021-04-01 09:01:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617267670000|2021-04-01 09:01:10|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.2|1027.8|433
1617267680000|2021-04-01 09:01:20|1028.2|1027.6|1028|1027.6|1028.2|1027.8|1028|1027.4|0
1617267700000|2021-04-01 09:01:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|650
1617267720000|2021-04-01 09:02:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|2749
1617267730000|2021-04-01 09:02:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|500
1617267740000|2021-04-01 09:02:20|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1617267750000|2021-04-01 09:02:30|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|506
1617267760000|2021-04-01 09:02:40|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027|1026.6|3876
1617267770000|2021-04-01 09:02:50|1027||1026.8||1027||1026.8||0
1617267790000|2021-04-01 09:03:10|1026.6|1026.4|1027|1026.4|1027|1026.6|1026.6|1026.2|2584
1617267800000|2021-04-01 09:03:20||1026.6||1026.4||1026.6||1026.4|0
1617267810000|2021-04-01 09:03:30|1027.2|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|1158
1617267830000|2021-04-01 09:03:50|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1617267840000|2021-04-01 09:04:00|1027.4|1027|1027.2|1026.8|1027.4|1027.2|1027|1026.8|1327
1617267860000|2021-04-01 09:04:20|1027.4|1027|1027.8|1027.2|1027.8|1027.4|1027.2|1026.8|16562
1617267880000|2021-04-01 09:04:40|1028|1027.4|1027.4|1027.2|1028|1027.6|1027.4|1027|7123
1617267890000|2021-04-01 09:04:50|1027.2|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|1645
1617267900000|2021-04-01 09:05:00|1027.4|1027.2|1027.2|1026.6|1027.4|1027.2|1027.2|1026.6|4280
1617267910000|2021-04-01 09:05:10|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|382
1617267920000|2021-04-01 09:05:20||1026.8||1026.8||1026.8||1026.8|0
1617267930000|2021-04-01 09:05:30|1027.2||1027.2||1027.2||1027.2||0
1617267940000|2021-04-01 09:05:40|1027|1026.6|1027.4|1027|1027.6|1027|1027|1026.6|0
1617267970000|2021-04-01 09:06:10|1027.6|1027.2|1027.2|1026.8|1027.6|1027.4|1027|1026.8|1052
1617267980000|2021-04-01 09:06:20|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|7
1617267990000|2021-04-01 09:06:30|1027.2|1027|1027|1026.8|1027.2|1027|1027|1026.8|17
1617268000000|2021-04-01 09:06:40|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|447
1617268010000|2021-04-01 09:06:50|1027.2|1026.8|1027.4|1027|1027.4|1027.2|1027.2|1026.8|0
1617268020000|2021-04-01 09:07:00|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617268030000|2021-04-01 09:07:10|1027|1027|1027|1026.6|1027.2|1027|1027|1026.6|2170
1617268040000|2021-04-01 09:07:20|1027.2|1026.8|1026.6|1026.2|1027.2|1026.8|1026.6|1026.2|4891
1617268050000|2021-04-01 09:07:30|1026.8||1026.8||1026.8||1026.8||0
1617268070000|2021-04-01 09:07:50|1027|1026.4|1026.8|1026.4|1027|1026.8|1026.8|1026.4|4148
1617268080000|2021-04-01 09:08:00|1026.6||1026.8||1026.8||1026.6||0
1617268110000|2021-04-01 09:08:30|1026.6|1026.2|1026.4|1026.2|1026.8|1026.4|1026.4|1026.2|30
1617268120000|2021-04-01 09:08:40|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|7
1617268130000|2021-04-01 09:08:50|1026.8||1026.6||1026.8||1026.6||0
1617268150000|2021-04-01 09:09:10|1026.8|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|520
1617268160000|2021-04-01 09:09:20|1026.8|1026.2|1026.4|1026|1026.8|1026.2|1026.2|1025.8|1264
1617268170000|2021-04-01 09:09:30|1026.6||1026.6||1026.6||1026.6||0
1617268180000|2021-04-01 09:09:40|1026.4||1026.4||1026.6||1026.4||0
1617268190000|2021-04-01 09:09:50|1026.6|1026.2|1026.4|1026.2|1026.8|1026.4|1026.4|1026.2|0
1617268200000|2021-04-01 09:10:00|1026.6||1026.8||1026.8||1026.6||0
1617268210000|2021-04-01 09:10:10|1026.6||1026.8||1026.8||1026.4||0
1617268230000|2021-04-01 09:10:30|1026.6||1026.6||1026.6||1026.6||1000
1617268240000|2021-04-01 09:10:40|1026.8||1026.8||1026.8||1026.8||0
1617268260000|2021-04-01 09:11:00|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1026|0
1617268270000|2021-04-01 09:11:10||1026.4||1026.4||1026.4||1026.4|0
1617268280000|2021-04-01 09:11:20|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.6|1026.2|150
1617268290000|2021-04-01 09:11:30|||||||||600
1617268310000|2021-04-01 09:11:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.2|0
1617268320000|2021-04-01 09:12:00|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026|3358
1617268340000|2021-04-01 09:12:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.2|23
1617268350000|2021-04-01 09:12:30||1026.6||1026.4||1026.6||1026.4|0
1617268370000|2021-04-01 09:12:50|1026.6|1026.2|1026.8|1026.2|1026.8|1026.4|1026.4|1026.2|3496
1617268380000|2021-04-01 09:13:00||1026.4||1026.4||1026.4||1026.4|0
1617268390000|2021-04-01 09:13:10||1026.2||1026.4||1026.4||1026.2|0
1617268420000|2021-04-01 09:13:40|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|832
1617268430000|2021-04-01 09:13:50|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|0
1617268440000|2021-04-01 09:14:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|509
1617268460000|2021-04-01 09:14:20|1026.8|1026.4|1026.8|1026.6|1027|1026.6|1026.6|1026.4|1099
1617268470000|2021-04-01 09:14:30|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026|1461
1617268480000|2021-04-01 09:14:40|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1617268490000|2021-04-01 09:14:50||1026||1026.2||1026.2||1026|0
1617268500000|2021-04-01 09:15:00|1026.4||1026.6||1026.6||1026.4||100
1617268510000|2021-04-01 09:15:10|1026.8||1026.6||1026.8||1026.6||0
1617268520000|2021-04-01 09:15:20|1026.4|1026.4|1026.4|1026|1026.6|1026.4|1026.4|1026|78
1617268530000|2021-04-01 09:15:30|1026|1025.8|1025.6|1025.2|1026.2|1026|1025.4|1025|81727
1617268540000|2021-04-01 09:15:40|1025.4||1025.8||1025.8||1025.4||100
1617268550000|2021-04-01 09:15:50|1026|1025.4|1026|1025.6|1026.2|1025.6|1025.6|1025.4|4332
1617268560000|2021-04-01 09:16:00|1025.8|1025.4|1026.2|1025.6|1026.2|1025.8|1025.8|1025.4|572
1617268570000|2021-04-01 09:16:10|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1617268580000|2021-04-01 09:16:20|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.4|1200
1617268590000|2021-04-01 09:16:30|1026|1025.6|1026|1025.4|1026|1025.6|1026|1025.4|1000
1617268600000|2021-04-01 09:16:40|1026.2|1025.6|1026|1025.8|1026.2|1025.8|1026|1025.6|0
1617268620000|2021-04-01 09:17:00||1025.6||1025.6||1025.6||1025.6|0
1617268630000|2021-04-01 09:17:10|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1026.2|1025.8|586
1617268640000|2021-04-01 09:17:20|1026.2||1026.2||1026.2||1026.2||0
1617268660000|2021-04-01 09:17:40|1026.4|1026.2|1026.6|1026|1026.6|1026.2|1026.4|1026|7
1617268670000|2021-04-01 09:17:50|1026.4||1026.4||1026.6||1026.4||0
1617268680000|2021-04-01 09:18:00|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.6|7479
1617268690000|2021-04-01 09:18:10|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1617268740000|2021-04-01 09:19:00|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.8|4670
1617268750000|2021-04-01 09:19:10|1026.4|1026|1026.6|1026|1026.6|1026.2|1026.4|1025.8|1043
1617268760000|2021-04-01 09:19:20|1026.4|1026.2|1026.4|1025.8|1026.4|1026.2|1026.4|1025.8|2320
1617268770000|2021-04-01 09:19:30||1026||1026||1026||1026|0
1617268780000|2021-04-01 09:19:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|0
1617268790000|2021-04-01 09:19:50|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.6|3843
1617268800000|2021-04-01 09:20:00|1026.4|1026|1026.4|1025.8|1026.4|1026.2|1026.2|1025.8|527
1617268810000|2021-04-01 09:20:10|1026.2|1026|1026.2|1026|1026.2|1026|1026.2|1026|0
1617268820000|2021-04-01 09:20:20||1025.8||1025.8||1025.8||1025.8|0
1617268830000|2021-04-01 09:20:30|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|180
1617268840000|2021-04-01 09:20:40|1026.8|1026.6|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|1619
1617268850000|2021-04-01 09:20:50|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|916
1617268860000|2021-04-01 09:21:00|1026.4|1026.4|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|1079
1617268890000|2021-04-01 09:21:30|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|23
1617268900000|2021-04-01 09:21:40|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|1426
1617268930000|2021-04-01 09:22:10|1027|1026.8|1026.8|1026.4|1027.2|1026.8|1026.8|1026.4|1839
1617268940000|2021-04-01 09:22:20|1027||1027||1027||1027||0
1617268950000|2021-04-01 09:22:30|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|0
1617268980000|2021-04-01 09:23:00|1026.8||1026.8||1026.8||1026.8||0
1617268990000|2021-04-01 09:23:10|1027||1027||1027||1027||470
1617269010000|2021-04-01 09:23:30||1026.8||1026.6||1026.8||1026.6|0
1617269020000|2021-04-01 09:23:40|1026.8||1026.8||1026.8||1026.8||7
1617269030000|2021-04-01 09:23:50||1026.4||1026.6||1026.6||1026.4|1158
1617269040000|2021-04-01 09:24:00|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|2498
1617269060000|2021-04-01 09:24:20|1026.8||1026.6||1026.8||1026.6||0
1617269070000|2021-04-01 09:24:30||1026.2||1026.2||1026.2||1026|11
1617269080000|2021-04-01 09:24:40||1026||1026||1026.2||1026|0
1617269100000|2021-04-01 09:25:00|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|0
1617269110000|2021-04-01 09:25:10|1026.2|1025.8|1026.2|1025.8|1026.4|1025.8|1026|1025.8|2757
1617269120000|2021-04-01 09:25:20|1026||1026||1026||1026||0
1617269130000|2021-04-01 09:25:30|1026.2||1026.2||1026.2||1026||236
1617269150000|2021-04-01 09:25:50|1026.4|1026.2|1026.6|1026.2|1027.2|1027|1026.4|1026.2|29012
1617269160000|2021-04-01 09:26:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1617269200000|2021-04-01 09:26:40|1026.8|1026.2|1027|1026.6|1027|1026.8|1026.6|1026|16650
1617269220000|2021-04-01 09:27:00|1026.8|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|23
1617269230000|2021-04-01 09:27:10|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.6|1026.4|285
1617269240000|2021-04-01 09:27:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|2057
1617269250000|2021-04-01 09:27:30|1026.6||1026.6||1026.8||1026.6||0
1617269260000|2021-04-01 09:27:40|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|24
1617269270000|2021-04-01 09:27:50|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|500
1617269280000|2021-04-01 09:28:00|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.2|1025.8|0
1617269300000|2021-04-01 09:28:20||1026||1026||1026||1026|0
1617269310000|2021-04-01 09:28:30|1026.2||1026.2||1026.2||1026.2||0
1617269320000|2021-04-01 09:28:40|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|1684
1617269340000|2021-04-01 09:29:00|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|1425
1617269350000|2021-04-01 09:29:10|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|1551
1617269360000|2021-04-01 09:29:20|1026.6|1026.6|1026|1025.6|1026.6|1026.6|1026|1025.6|4000
1617269370000|2021-04-01 09:29:30||1025.8||1025.8||1025.8||1025.8|0
1617269380000|2021-04-01 09:29:40|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.8|1025.4|13
1617269390000|2021-04-01 09:29:50|1025.6||1025.8||1025.8||1025.6||0
1617269400000|2021-04-01 09:30:00|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.4|1050
1617269410000|2021-04-01 09:30:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|0
1617269430000|2021-04-01 09:30:30|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|982
1617269450000|2021-04-01 09:30:50|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1617269460000|2021-04-01 09:31:00|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1026|4687
1617269470000|2021-04-01 09:31:10||1026.2||1026.4||1026.4||1026.2|0
1617269480000|2021-04-01 09:31:20||1026.2||1026.4||1026.4||1026.2|0
1617269500000|2021-04-01 09:31:40||1026.2||1026.2||1026.4||1026.2|0
1617269510000|2021-04-01 09:31:50||1026.4||1026.4||1026.6||1026.2|0
1617269520000|2021-04-01 09:32:00||1026.6||1026.6||1026.6||1026.6|100
1617269530000|2021-04-01 09:32:10|1027|1026.8|1026.6|1026.4|1027.2|1027|1026.6|1026.2|10096
1617269540000|2021-04-01 09:32:20|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|578
1617269550000|2021-04-01 09:32:30|1026.2|1025.8|1026.4|1025.8|1026.4|1025.8|1026.2|1025.8|500
1617269560000|2021-04-01 09:32:40|1026.2|1026|1025.8|1025.4|1026.2|1026|1025.6|1025.2|10241
1617269570000|2021-04-01 09:32:50|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|0
1617269590000|2021-04-01 09:33:10|1026|1025.4|1026|1025.8|1026|1025.8|1025.8|1025.4|2450
1617269600000|2021-04-01 09:33:20|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.8|1025.2|569
1617269630000|2021-04-01 09:33:50|1025.6||1025.6||1025.6||1025.6||1000
1617269640000|2021-04-01 09:34:00|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|282
1617269650000|2021-04-01 09:34:10|1025.4|1025|1025|1024.6|1025.4|1025|1025|1024.6|3752
1617269670000|2021-04-01 09:34:30|1024.8|1024.4|1024.8|1024.4|1025|1024.6|1024.6|1024.4|1611
1617269680000|2021-04-01 09:34:40|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|0
1617269700000|2021-04-01 09:35:00|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|443
1617269710000|2021-04-01 09:35:10||1023.8||1024||1024.2||1023.8|0
1617269720000|2021-04-01 09:35:20|1024.2|1024.2|1024.2|1024|1024.2|1024.2|1024.2|1024|17
1617269730000|2021-04-01 09:35:30|1024.4||1024.4||1024.4||1024.4||500
1617269740000|2021-04-01 09:35:40||1024.2||1024.2||1024.2||1024.2|0
1617269750000|2021-04-01 09:35:50|1024.6|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1834
1617269760000|2021-04-01 09:36:00|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.6|1024.2|663
1617269770000|2021-04-01 09:36:10|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.8|1024.4|0
1617269780000|2021-04-01 09:36:20|1024.8||1024.8||1024.8||1024.8||0
1617269790000|2021-04-01 09:36:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1617269800000|2021-04-01 09:36:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|0
1617269810000|2021-04-01 09:36:50|1025|1024.4|1024.8|1024.4|1025|1024.8|1024.8|1024.4|0
1617269820000|2021-04-01 09:37:00|1025||1025||1025||1025||0
1617269830000|2021-04-01 09:37:10|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.4|1024.2|1766
1617269840000|2021-04-01 09:37:20|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.2|750
1617269850000|2021-04-01 09:37:30||1024.8||1024.6||1024.8||1024.6|0
1617269870000|2021-04-01 09:37:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.4|445
1617269880000|2021-04-01 09:38:00|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|6478
1617269890000|2021-04-01 09:38:10|1025.6|1024.8|1025|1024.6|1025.6|1024.8|1025|1024.6|993
1617269910000|2021-04-01 09:38:30|1024.8|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|12273
1617269920000|2021-04-01 09:38:40||1024.4||1024.6||1024.6||1024.4|0
1617269930000|2021-04-01 09:38:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1617269940000|2021-04-01 09:39:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|23
1617269950000|2021-04-01 09:39:10|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1024.2|14353
1617269960000|2021-04-01 09:39:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.2|2686
1617269970000|2021-04-01 09:39:30|1025|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|563
1617269980000|2021-04-01 09:39:40|1024.8|1024.4|1025.2|1024.6|1025.2|1024.8|1024.8|1024.4|2338
1617269990000|2021-04-01 09:39:50|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|0
1617270000000|2021-04-01 09:40:00|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|52
1617270010000|2021-04-01 09:40:10|1025.2|1024.8|1025.4|1025.2|1025.4|1025.2|1025.2|1024.8|2260
1617270020000|2021-04-01 09:40:20|1025.6||1025.6||1025.6||1025.6||620
1617270050000|2021-04-01 09:40:50|1025.2|1025|1025.4|1024.8|1025.4|1025|1025.2|1024.8|1012
1617270060000|2021-04-01 09:41:00|1025.2|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|4324
1617270070000|2021-04-01 09:41:10|1025.8|1025|1025.6|1025.4|1025.8|1025.6|1025.6|1025|15828
1617270080000|2021-04-01 09:41:20||1025.2||1025.4||1025.4||1025.2|0
1617270090000|2021-04-01 09:41:30|1025.8|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.6|3948
1617270100000|2021-04-01 09:41:40||1025.6||1025.8||1025.8||1025.6|0
1617270110000|2021-04-01 09:41:50|1025.8|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.4|968
1617270130000|2021-04-01 09:42:10|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.2|1024.8|2368
1617270140000|2021-04-01 09:42:20||1025.2||1025||1025.2||1025|0
1617270150000|2021-04-01 09:42:30|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.2|1025|2104
1617270160000|2021-04-01 09:42:40|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1617270170000|2021-04-01 09:42:50|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|0
1617270180000|2021-04-01 09:43:00|1025.6||1025.8||1025.8||1025.6||0
1617270190000|2021-04-01 09:43:10|1025.6||1025.6||1025.6||1025.6||0
1617270200000|2021-04-01 09:43:20|1025.8||1025.8||1025.8||1025.8||0
1617270220000|2021-04-01 09:43:40|1025.6||1025.6||1025.6||1025.6||0
1617270230000|2021-04-01 09:43:50|1025.8||1025.8||1025.8||1025.8||0
1617270240000|2021-04-01 09:44:00|1026|1025.4|1026|1025.6|1026|1025.6|1026|1025.4|0
1617270250000|2021-04-01 09:44:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|500
1617270260000|2021-04-01 09:44:20|1025.6|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|3914
1617270270000|2021-04-01 09:44:30|1025.8||1025.8||1025.8||1025.8||0
1617270280000|2021-04-01 09:44:40|1025.6||1025.8||1025.8||1025.6||250
1617270290000|2021-04-01 09:44:50|1025.6||1025.6||1025.8||1025.6||0
1617270300000|2021-04-01 09:45:00|1025.8|1025.4|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|24
1617270310000|2021-04-01 09:45:10|1026|1025.6|1026.2|1025.8|1026.2|1026|1025.8|1025.6|12056
1617270330000|2021-04-01 09:45:30|1026||1026||1026||1026||0
1617270370000|2021-04-01 09:46:10|1026.2|1025.6|1026.6|1026.2|1026.6|1026.2|1026.2|1025.6|3381
1617270380000|2021-04-01 09:46:20|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617270400000|2021-04-01 09:46:40|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|4996
1617270410000|2021-04-01 09:46:50|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|444
1617270420000|2021-04-01 09:47:00||1026.4||1026.2||1026.4||1026.2|0
1617270430000|2021-04-01 09:47:10|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1617270440000|2021-04-01 09:47:20||1026.4||1026.4||1026.4||1026.4|0
1617270450000|2021-04-01 09:47:30|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|373
1617270460000|2021-04-01 09:47:40|1026.4||1026.4||1026.4||1026.4||13
1617270470000|2021-04-01 09:47:50|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|1447
1617270480000|2021-04-01 09:48:00|1026.4|1026|1025.8|1025.6|1026.4|1026|1025.8|1025.6|3177
1617270490000|2021-04-01 09:48:10||1025.4||1025.6||1025.6||1025.4|1312
1617270500000|2021-04-01 09:48:20|1026|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|481
1617270510000|2021-04-01 09:48:30|1026||1026||1026||1026||0
1617270540000|2021-04-01 09:49:00|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.6|322
1617270550000|2021-04-01 09:49:10|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|3021
1617270560000|2021-04-01 09:49:20|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|0
1617270580000|2021-04-01 09:49:40|1025.4|1025|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|785
1617270590000|2021-04-01 09:49:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1617270610000|2021-04-01 09:50:10|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1617270620000|2021-04-01 09:50:20|1025.2||1025.4||1025.6||1025.2||120
1617270630000|2021-04-01 09:50:30|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025.4|1025|550
1617270640000|2021-04-01 09:50:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617270680000|2021-04-01 09:51:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|450
1617270690000|2021-04-01 09:51:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617270700000|2021-04-01 09:51:40|1025.4|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|500
1617270720000|2021-04-01 09:52:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1522
1617270740000|2021-04-01 09:52:20|1025.8|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|933
1617270760000|2021-04-01 09:52:40|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|2624
1617270770000|2021-04-01 09:52:50||1025.2||1025||1025.2||1025|0
1617270780000|2021-04-01 09:53:00|1025.6|1025.2|1025.4|1025.2|1025.6|1025.2|1025.4|1025|1935
1617270790000|2021-04-01 09:53:10|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|1001
1617270800000|2021-04-01 09:53:20|1025.6|1025|1025.6|1025.2|1025.6|1025.4|1025.4|1025|9674
1617270810000|2021-04-01 09:53:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617270820000|2021-04-01 09:53:40|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|742
1617270830000|2021-04-01 09:53:50|1025.6|1025.2|1025.4|1025.2|1025.6|1025.2|1025.4|1025|0
1617270840000|2021-04-01 09:54:00|1025.6|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|1423
1617270850000|2021-04-01 09:54:10|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|140
1617270860000|2021-04-01 09:54:20|1025.6|1025.6|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|1011
1617270870000|2021-04-01 09:54:30|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|997
1617270880000|2021-04-01 09:54:40||1025.2||1025.4||1025.6||1025.2|0
1617270890000|2021-04-01 09:54:50|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|2900
1617270900000|2021-04-01 09:55:00|1025.8|1025.6|1025.6|1025.4|1026|1025.8|1025.6|1025.4|495
1617270910000|2021-04-01 09:55:10|1025.8||1025.8||1025.8||1025.8||0
1617270920000|2021-04-01 09:55:20|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|3431
1617270930000|2021-04-01 09:55:30|1025.8||1025.6||1025.8||1025.6||0
1617270940000|2021-04-01 09:55:40|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.2|1025|2876
1617270950000|2021-04-01 09:55:50|1025.6||1025.6||1025.6||1025.4||0
1617270960000|2021-04-01 09:56:00|1025.4|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|0
1617270970000|2021-04-01 09:56:10||1025.2||1025.2||1025.4||1025.2|250
1617270990000|2021-04-01 09:56:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617271000000|2021-04-01 09:56:40|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|0
1617271010000|2021-04-01 09:56:50|1025.6||1025.6||1025.6||1025.6||0
1617271020000|2021-04-01 09:57:00|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|16392
1617271030000|2021-04-01 09:57:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1617271040000|2021-04-01 09:57:20|1025.4|1025|1025.4|1025.2|1025.4|1025.2|1025.4|1025|500
1617271050000|2021-04-01 09:57:30|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|1272
1617271060000|2021-04-01 09:57:40|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1617271070000|2021-04-01 09:57:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2071
1617271080000|2021-04-01 09:58:00|1025.6|1025.6|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|2598
1617271090000|2021-04-01 09:58:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1617271100000|2021-04-01 09:58:20|1025.6|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.4|1554
1617271120000|2021-04-01 09:58:40|1025.6|1025.6|1025.4|1025|1025.8|1025.6|1025.4|1025|513
1617271130000|2021-04-01 09:58:50|1025.6|1025.2|1025.6|1025.4|1025.6|1025.4|1025.6|1025.2|0
1617271140000|2021-04-01 09:59:00|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|120
1617271150000|2021-04-01 09:59:10|1025.6||1025.6||1025.6||1025.6||0
1617271160000|2021-04-01 09:59:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1617271170000|2021-04-01 09:59:30|1025.2|1025.2|1025.2|1024.8|1025.2|1025.2|1025.2|1024.8|741
1617271190000|2021-04-01 09:59:50|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|244
1617271200000|2021-04-01 10:00:00|1025.2|1024.8|1025.4|1025|1025.6|1025.2|1025.2|1024.6|2537
1617271210000|2021-04-01 10:00:10|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|0
1617271220000|2021-04-01 10:00:20|1025.6||1025.6||1025.6||1025.6||0
1617271230000|2021-04-01 10:00:30|1025.4||1025.6||1025.6||1025.4||0
1617271240000|2021-04-01 10:00:40|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.2|1025|759
1617271260000|2021-04-01 10:01:00|1025|1024.8|1025|1024.8|1025|1024.8|1025|1024.8|272
1617271270000|2021-04-01 10:01:10|1025.2||1025||1025.2||1025||0
1617271280000|2021-04-01 10:01:20|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|786
1617271290000|2021-04-01 10:01:30||1024.4||1024.4||1024.4||1024.2|0
1617271300000|2021-04-01 10:01:40||1024.6||1024.6||1024.6||1024.6|0
1617271320000|2021-04-01 10:02:00|1024.6|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|11
1617271380000|2021-04-01 10:03:00|1024.6|1024.2|1024.4|1023.8|1024.6|1024.2|1024.4|1023.8|5867
1617271390000|2021-04-01 10:03:10|1024.2|1024|1024.2|1024|1024.4|1024|1024.2|1024|1741
1617271400000|2021-04-01 10:03:20|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1024|471
1617271420000|2021-04-01 10:03:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1710
1617271430000|2021-04-01 10:03:50|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|1091
1617271440000|2021-04-01 10:04:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|3436
1617271450000|2021-04-01 10:04:10|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|239
1617271460000|2021-04-01 10:04:20||1023.8||1023.8||1023.8||1023.8|0
1617271470000|2021-04-01 10:04:30||1024||1023.8||1024||1023.8|0
1617271480000|2021-04-01 10:04:40||1024||1024||1024||1024|0
1617271490000|2021-04-01 10:04:50||1023.8||1023.8||1023.8||1023.8|0
1617271500000|2021-04-01 10:05:00|1024.2||1024||1024.2||1024||0
1617271520000|2021-04-01 10:05:20|1023.6|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|946
1617271530000|2021-04-01 10:05:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023|1857
1617271540000|2021-04-01 10:05:40|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|0
1617271560000|2021-04-01 10:06:00|1023.2||1023.4||1023.4||1023.2||0
1617271580000|2021-04-01 10:06:20|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1022.8|1022.4|8587
1617271590000|2021-04-01 10:06:30||1022.6||1022.8||1022.8||1022.6|700
1617271600000|2021-04-01 10:06:40|1023.2|1023|1023.2|1023|1023.2|1023|1023.2|1022.8|2000
1617271630000|2021-04-01 10:07:10|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|9
1617271640000|2021-04-01 10:07:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|0
1617271650000|2021-04-01 10:07:30|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|0
1617271660000|2021-04-01 10:07:40|1023.6|1023|1023.8|1023.4|1023.8|1023.6|1023.6|1023|3945
1617271670000|2021-04-01 10:07:50|1023.6|1023.2|1023.4|1022.8|1023.6|1023.2|1023.2|1022.8|933
1617271680000|2021-04-01 10:08:00||1023||1023||1023||1023|0
1617271690000|2021-04-01 10:08:10|1023.2|1022.8|1023.2|1023|1023.2|1023|1023|1022.6|5638
1617271710000|2021-04-01 10:08:30|1023.4|1022.8|1023|1022.8|1023.4|1023|1023|1022.8|4920
1617271720000|2021-04-01 10:08:40|1022.8|1022.6|1023|1022.6|1023|1022.8|1022.8|1022.6|2038
1617271730000|2021-04-01 10:08:50||1022.8||1022.6||1022.8||1022.6|0
1617271750000|2021-04-01 10:09:10|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|3168
1617271760000|2021-04-01 10:09:20|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.6|0
1617271770000|2021-04-01 10:09:30||1022.6||1022.8||1022.8||1022.6|0
1617271780000|2021-04-01 10:09:40|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|17337
1617271790000|2021-04-01 10:09:50||1022.6||1022.8||1022.8||1022.6|0
1617271810000|2021-04-01 10:10:10|1023.4|1023.2|1024|1023.6|1024.2|1023.8|1023.2|1023.2|6696
1617271820000|2021-04-01 10:10:20|1024.2|1023.4|1024|1023.6|1024.2|1023.8|1023.8|1023.4|7955
1617271830000|2021-04-01 10:10:30|1023.8||1024||1024||1023.8||500
1617271840000|2021-04-01 10:10:40|1023.8|1023.4|1024|1023.4|1024|1023.8|1023.8|1023.4|2412
1617271850000|2021-04-01 10:10:50|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|503
1617271860000|2021-04-01 10:11:00|1023.8|1023.4|1024.2|1023.6|1024.2|1023.8|1023.6|1023.4|1336
1617271880000|2021-04-01 10:11:20||1023.8||1023.8||1023.8||1023.8|0
1617271890000|2021-04-01 10:11:30|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.2|131
1617271910000|2021-04-01 10:11:50|1024|1023.6|1024.2|1023.8|1024.2|1024|1024|1023.6|23
1617271920000|2021-04-01 10:12:00|1024|1023.6|1024|1023.6|1024|1023.8|1024|1023.6|1736
1617271930000|2021-04-01 10:12:10|1023.8|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.6|1281
1617271950000|2021-04-01 10:12:30|1023.8|1023.4|1024|1023.4|1024|1023.4|1023.8|1023.4|690
1617271960000|2021-04-01 10:12:40|1023.8||1023.8||1023.8||1023.8||0
1617271970000|2021-04-01 10:12:50|1023.6|1023.2|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|499
1617271980000|2021-04-01 10:13:00||1023.4||1023.4||1023.4||1023.4|0
1617272060000|2021-04-01 10:14:20|1023.8||1023.8||1023.8||1023.8||333
1617272090000|2021-04-01 10:14:50|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|1150
1617272110000|2021-04-01 10:15:10|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|23
1617272130000|2021-04-01 10:15:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1617272140000|2021-04-01 10:15:40|1024||1024.2||1024.2||1024||0
1617272160000|2021-04-01 10:16:00|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1617272170000|2021-04-01 10:16:10|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|3265
1617272180000|2021-04-01 10:16:20|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|1880
1617272190000|2021-04-01 10:16:30|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1617272200000|2021-04-01 10:16:40|1024.8||1024.6||1024.8||1024.6||0
1617272210000|2021-04-01 10:16:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|4928
1617272220000|2021-04-01 10:17:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1617272240000|2021-04-01 10:17:20|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1617272250000|2021-04-01 10:17:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|0
1617272260000|2021-04-01 10:17:40|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617272270000|2021-04-01 10:17:50|1024.6|1023.8|1024|1023.6|1024.6|1023.8|1024|1023.6|2334
1617272280000|2021-04-01 10:18:00|1023.8|1023.8|1024.2|1023.8|1024.2|1023.8|1023.8|1023.8|0
1617272290000|2021-04-01 10:18:10|1024|1024|1024|1023.8|1024|1024|1024|1023.8|0
1617272300000|2021-04-01 10:18:20|1024.2||1024.2||1024.2||1024.2||0
1617272390000|2021-04-01 10:19:50|1024||1024.2||1024.2||1024||0
1617272400000|2021-04-01 10:20:00|1024|1023.6|1024.2|1023.8|1024.2|1024|1024|1023.6|2148
1617272410000|2021-04-01 10:20:10||1024||1023.8||1024||1023.8|0
1617272420000|2021-04-01 10:20:20|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|5066
1617272430000|2021-04-01 10:20:30|1024.2|1023.6|1023.6|1023.2|1024.2|1023.6|1023.6|1023.2|445
1617272440000|2021-04-01 10:20:40|1023.8||1023.6||1023.8||1023.6||0
1617272450000|2021-04-01 10:20:50|1023.8||1023.6||1023.8||1023.6||0
1617272470000|2021-04-01 10:21:10|1023.4|1023|1023.6|1023.2|1023.6|1023.4|1023.2|1023|1267
1617272510000|2021-04-01 10:21:50|1023.8|1023.4|1023.8|1023.6|1023.8|1023.6|1023.8|1023.4|1936
1617272520000|2021-04-01 10:22:00||1023.4||1023.6||1023.6||1023.4|900
1617272540000|2021-04-01 10:22:20|1024|1023.8|1024.8|1024.4|1024.8|1024.4|1024|1023.8|30313
1617272560000|2021-04-01 10:22:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1617272570000|2021-04-01 10:22:50|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.8|1024.4|92
1617272580000|2021-04-01 10:23:00|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|0
1617272590000|2021-04-01 10:23:10|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.4|466
1617272610000|2021-04-01 10:23:30|1024.6|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.4|1204
1617272620000|2021-04-01 10:23:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|1006
1617272630000|2021-04-01 10:23:50|1025|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|500
1617272650000|2021-04-01 10:24:10|1024.6|1024.6|1024.6|1024.2|1024.6|1024.6|1024.6|1024|1494
1617272660000|2021-04-01 10:24:20|1024.4|1024|1024.4|1024.2|1024.4|1024.2|1024.4|1024|0
1617272690000|2021-04-01 10:24:50|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|30
1617272710000|2021-04-01 10:25:10|1024.8|1024.4|1024.8|1024.6|1024.8|1024.6|1024.8|1024.4|1454
1617272750000|2021-04-01 10:25:50|1025|1024.8|1025.2|1025|1025.4|1025|1025|1024.8|441
1617272770000|2021-04-01 10:26:10|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|177
1617272780000|2021-04-01 10:26:20|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1617272790000|2021-04-01 10:26:30|1025.6||1025.6||1025.6||1025.6||0
1617272800000|2021-04-01 10:26:40|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|1471
1617272810000|2021-04-01 10:26:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617272850000|2021-04-01 10:27:30|1025.4|1025|1025.6|1025.2|1025.6|1025.4|1025.2|1025|7761
1617272860000|2021-04-01 10:27:40|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1617272870000|2021-04-01 10:27:50|1025.2||1025.4||1025.4||1025.2||0
1617272880000|2021-04-01 10:28:00|1025.2|1024.8|1025|1024.6|1025.2|1025|1025|1024.6|1276
1617272890000|2021-04-01 10:28:10|1025.2||1025||1025.2||1025||0
1617272900000|2021-04-01 10:28:20|1024.8||1024.8||1024.8||1024.8||0
1617272910000|2021-04-01 10:28:30|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|87
1617272920000|2021-04-01 10:28:40|1025|1024.6|1025|1024.6|1025.2|1024.8|1024.8|1024.6|3773
1617272930000|2021-04-01 10:28:50|1025.2||1025||1025.2||1025||0
1617272950000|2021-04-01 10:29:10|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|303
1617272960000|2021-04-01 10:29:20|1024.6|1024.2|1025.2|1024.8|1025.2|1024.8|1024.6|1024.2|4132
1617272970000|2021-04-01 10:29:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|0
1617272980000|2021-04-01 10:29:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.6|0
1617272990000|2021-04-01 10:29:50|1025|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.6|6
1617273040000|2021-04-01 10:30:40|1025.2|1024.6|1024.8|1024.6|1025.2|1024.6|1024.8|1024.6|1948
1617273050000|2021-04-01 10:30:50|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1023.8|5750
1617273060000|2021-04-01 10:31:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1617273070000|2021-04-01 10:31:10|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|3021
1617273090000|2021-04-01 10:31:30|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|0
1617273100000|2021-04-01 10:31:40|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|997
1617273110000|2021-04-01 10:31:50||1024.6||1024.6||1024.6||1024.6|0
1617273130000|2021-04-01 10:32:10|1024.6|1024.4|1024.6|1024|1024.6|1024.4|1024.6|1024|915
1617273140000|2021-04-01 10:32:20||1024.2||1024.2||1024.2||1024.2|0
1617273150000|2021-04-01 10:32:30|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617273160000|2021-04-01 10:32:40|1024.6|1024.2|1024|1023.6|1024.6|1024.2|1024|1023.6|1815
1617273170000|2021-04-01 10:32:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|514
1617273190000|2021-04-01 10:33:10|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|3872
1617273210000|2021-04-01 10:33:30|1024.4|1024|1024.6|1024|1024.6|1024.2|1024.4|1024|20
1617273220000|2021-04-01 10:33:40|1024.4||1024.4||1024.4||1024.4||0
1617273230000|2021-04-01 10:33:50||1023.8||1024||1024.2||1023.8|0
1617273240000|2021-04-01 10:34:00|1024.2||1024.4||1024.4||1024.2||17
1617273260000|2021-04-01 10:34:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1617273270000|2021-04-01 10:34:30||1023.8||1023.8||1023.8||1023.8|0
1617273280000|2021-04-01 10:34:40|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|1773
1617273290000|2021-04-01 10:34:50|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.8|4386
1617273300000|2021-04-01 10:35:00|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617273310000|2021-04-01 10:35:10|1023.8|1023.8|1024|1023.8|1024|1023.8|1023.8|1023.8|0
1617273320000|2021-04-01 10:35:20|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|0
1617273340000|2021-04-01 10:35:40|1024|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.4|0
1617273350000|2021-04-01 10:35:50||1023.4||1023.6||1023.6||1023.4|41
1617273360000|2021-04-01 10:36:00|1024|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|170
1617273380000|2021-04-01 10:36:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|493
1617273390000|2021-04-01 10:36:30|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617273400000|2021-04-01 10:36:40|1023.8|1023.4|1024.4|1024|1024.4|1024|1023.8|1023.4|508
1617273420000|2021-04-01 10:37:00|1024.2||1024.2||1024.2||1024.2||0
1617273430000|2021-04-01 10:37:10|1024.4||1024.2||1024.4||1024.2||0
1617273450000|2021-04-01 10:37:30|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|14663
1617273460000|2021-04-01 10:37:40|1024.2|1023.8|1024.4|1024.2|1024.6|1024.2|1024.2|1023.8|2260
1617273470000|2021-04-01 10:37:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|39
1617273480000|2021-04-01 10:38:00||1023.8||1024||1024||1023.8|0
1617273490000|2021-04-01 10:38:10||1024.2||1024||1024.2||1024|0
1617273510000|2021-04-01 10:38:30||1023.8||1024||1024||1023.8|0
1617273520000|2021-04-01 10:38:40||1023.8||1024.2||1024.2||1023.8|0
1617273530000|2021-04-01 10:38:50||1024||1024||1024||1024|0
1617273560000|2021-04-01 10:39:20||1024.2||1024.2||1024.2||1024.2|0
1617273580000|2021-04-01 10:39:40|1024.6|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.4|55
1617273590000|2021-04-01 10:39:50|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1617273600000|2021-04-01 10:40:00|1024.6|1024.6|1024.8|1024.6|1024.8|1024.6|1024.6|1024.4|1016
1617273630000|2021-04-01 10:40:30|1025|1024.8|1025|1024.8|1025|1024.8|1025|1024.8|36
1617273640000|2021-04-01 10:40:40||1024.6||1024.8||1024.8||1024.6|0
1617273650000|2021-04-01 10:40:50|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|2000
1617273670000|2021-04-01 10:41:10|1024.8||1024.8||1024.8||1024.8||0
1617273680000|2021-04-01 10:41:20|1025||1025||1025||1025||0
1617273700000|2021-04-01 10:41:40|1025.2|1024.8|1025.8|1025.4|1025.8|1025.4|1025.2|1024.8|3141
1617273720000|2021-04-01 10:42:00||1025.6||1025.6||1025.6||1025.6|0
1617273730000|2021-04-01 10:42:10|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|23
1617273750000|2021-04-01 10:42:30|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|250
1617273800000|2021-04-01 10:43:20|1025.6|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|435
1617273810000|2021-04-01 10:43:30|1025.6|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|424
1617273820000|2021-04-01 10:43:40|1025.6|1025.4|1025.2|1025|1025.8|1025.4|1025.2|1024.8|1275
1617273830000|2021-04-01 10:43:50|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|3
1617273860000|2021-04-01 10:44:20||1025.4||1025.4||1025.4||1025.4|0
1617273870000|2021-04-01 10:44:30||1025.2||1025.2||1025.2||1025.2|633
1617273880000|2021-04-01 10:44:40|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|3265
1617273890000|2021-04-01 10:44:50|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1024.8|0
1617273900000|2021-04-01 10:45:00|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025|268
1617273910000|2021-04-01 10:45:10|1025.6|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.2|1359
1617273920000|2021-04-01 10:45:20|1025.8||1025.8||1025.8||1025.8||0
1617273940000|2021-04-01 10:45:40|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|20
1617273950000|2021-04-01 10:45:50|1026.2|1026|1026.2|1026|1026.4|1026|1026.2|1025.8|437
1617273960000|2021-04-01 10:46:00|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|2802
1617274000000|2021-04-01 10:46:40|1026.4||1026.2||1026.4||1026.2||0
1617274010000|2021-04-01 10:46:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617274030000|2021-04-01 10:47:10|||||||||500
1617274060000|2021-04-01 10:47:40|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|819
1617274070000|2021-04-01 10:47:50|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.4|0
1617274080000|2021-04-01 10:48:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026|1448
1617274100000|2021-04-01 10:48:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1047
1617274120000|2021-04-01 10:48:40|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|0
1617274130000|2021-04-01 10:48:50|1026.6|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1026|1656
1617274140000|2021-04-01 10:49:00||1026.2||1026.2||1026.2||1026.2|0
1617274180000|2021-04-01 10:49:40|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1026|9
1617274200000|2021-04-01 10:50:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|0
1617274210000|2021-04-01 10:50:10|1026.6|1026.6|1026.6|1026.2|1026.6|1026.6|1026.4|1026.2|3206
1617274220000|2021-04-01 10:50:20|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.2|3010
1617274230000|2021-04-01 10:50:30|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.8|0
1617274240000|2021-04-01 10:50:40|1026.8|1026.6|1027|1026.6|1027.2|1027|1026.8|1026.6|6167
1617274250000|2021-04-01 10:50:50|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|1960
1617274300000|2021-04-01 10:51:40|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|23
1617274310000|2021-04-01 10:51:50||1026.4||1026.6||1026.6||1026.4|0
1617274320000|2021-04-01 10:52:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.6|1026.4|1026.2|3065
1617274330000|2021-04-01 10:52:10|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|3828
1617274340000|2021-04-01 10:52:20|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|2041
1617274360000|2021-04-01 10:52:40|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1026|0
1617274370000|2021-04-01 10:52:50|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617274380000|2021-04-01 10:53:00|1026.6||1026.6||1026.6||1026.6||0
1617274390000|2021-04-01 10:53:10|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|1058
1617274410000|2021-04-01 10:53:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1617274420000|2021-04-01 10:53:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|1529
1617274430000|2021-04-01 10:53:50|1026.4|1026|1026.6|1026.2|1026.6|1026.4|1026.4|1026|1000
1617274450000|2021-04-01 10:54:10||1026.4||1026.4||1026.4||1026.2|0
1617274460000|2021-04-01 10:54:20|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|400
1617274480000|2021-04-01 10:54:40|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|2000
1617274490000|2021-04-01 10:54:50||1026.4||1026.4||1026.6||1026.4|0
1617274500000|2021-04-01 10:55:00|1026.8|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|0
1617274510000|2021-04-01 10:55:10|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.6|1026.4|13
1617274520000|2021-04-01 10:55:20|1026.6||1026.6||1026.6||1026.6||0
1617274530000|2021-04-01 10:55:30|1026.8||1026.6||1026.8||1026.6||0
1617274540000|2021-04-01 10:55:40|1026.4|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|574
1617274570000|2021-04-01 10:56:10||1026.4||1026.6||1026.6||1026.4|0
1617274600000|2021-04-01 10:56:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|741
1617274620000|2021-04-01 10:57:00|1027|1026.6|1027|1026.6|1027|1026.8|1026.8|1026.6|2180
1617274650000|2021-04-01 10:57:30|1027.2|1026.8|1027|1026.6|1027.6|1027.4|1027|1026.6|5225
1617274660000|2021-04-01 10:57:40|1027.2|1026.8|1027.2|1027|1027.2|1027|1027.2|1026.8|0
1617274670000|2021-04-01 10:57:50|1027.4||1027.2||1027.4||1027.2||0
1617274680000|2021-04-01 10:58:00|1027.4||1027.4||1027.4||1027.4||0
1617274710000|2021-04-01 10:58:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|2115
1617274720000|2021-04-01 10:58:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|0
1617274730000|2021-04-01 10:58:50|1027.4|1027|1027.2|1027|1027.4|1027|1027|1026.8|806
1617274740000|2021-04-01 10:59:00|1027.4|1026.8|1027.4|1027|1027.4|1027.2|1027.2|1026.8|505
1617274750000|2021-04-01 10:59:10||1027.2||1027.2||1027.2||1027|0
1617274760000|2021-04-01 10:59:20|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|10
1617274770000|2021-04-01 10:59:30|||||||||150
1617274780000|2021-04-01 10:59:40|1027.2|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|430
1617274790000|2021-04-01 10:59:50|1027.2||1027.2||1027.2||1027.2||0
1617274930000|2021-04-01 11:02:10|1028.6|1027.6|1027.6|1027|1028.6|1027.6|1027.4|1027|196497
1617274940000|2021-04-01 11:02:20|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|0
1617274950000|2021-04-01 11:02:30|1027.4||1027.4||1027.4||1027.4||0
1617274970000|2021-04-01 11:02:50|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|2827
1617274980000|2021-04-01 11:03:00|1027.8||1027.8||1027.8||1027.8||0
1617274990000|2021-04-01 11:03:10||1027.6||1027.4||1027.6||1027.4|0
1617275000000|2021-04-01 11:03:20|1027.6||1027.8||1027.8||1027.6||0
1617275020000|2021-04-01 11:03:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|3091
1617275030000|2021-04-01 11:03:50|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1027|301
1617275060000|2021-04-01 11:04:20|||||||||500
1617275070000|2021-04-01 11:04:30||1027.2||1027||1027.2||1027|2014
1617275080000|2021-04-01 11:04:40|1027.2|1027.2|1027|1026.8|1027.2|1027.2|1027|1026.8|1022
1617275090000|2021-04-01 11:04:50|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1552
1617275100000|2021-04-01 11:05:00|||||||||1
1617275110000|2021-04-01 11:05:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617275120000|2021-04-01 11:05:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|577
1617275130000|2021-04-01 11:05:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1617275150000|2021-04-01 11:05:50|||||||||200
1617275230000|2021-04-01 11:07:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1027|926
1617275240000|2021-04-01 11:07:20||1026.8||1026.8||1026.8||1026.8|0
1617275250000|2021-04-01 11:07:30||1027||1027||1027||1027|0
1617275270000|2021-04-01 11:07:50|1027.6|1027.2|1028|1027.6|1028|1027.6|1027.6|1027.2|17126
1617275290000|2021-04-01 11:08:10|1027.6|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.4|8214
1617275300000|2021-04-01 11:08:20|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|495
1617275330000|2021-04-01 11:08:50||1027.2||1027.2||1027.2||1027.2|0
1617275340000|2021-04-01 11:09:00|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|0
1617275350000|2021-04-01 11:09:10|1027.6|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|500
1617275370000|2021-04-01 11:09:30||1027.2||1027.2||1027.2||1027.2|0
1617275390000|2021-04-01 11:09:50||1027.4||1027.2||1027.4||1027.2|50
1617275410000|2021-04-01 11:10:10|1027.4||1027.4||1027.4||1027.4||0
1617275440000|2021-04-01 11:10:40|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|96
1617275470000|2021-04-01 11:11:10|1027.2||1027.2||1027.2||1027.2||0
1617275480000|2021-04-01 11:11:20|1027|1026.8|1027|1026.6|1027|1026.8|1027|1026.4|455
1617275490000|2021-04-01 11:11:30|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1617275530000|2021-04-01 11:12:10|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1617275540000|2021-04-01 11:12:20|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1026|694
1617275550000|2021-04-01 11:12:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.6|2739
1617275560000|2021-04-01 11:12:40|1026|1025.6|1026.4|1026|1026.4|1026.2|1026|1025.6|1945
1617275570000|2021-04-01 11:12:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1617275580000|2021-04-01 11:13:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|500
1617275610000|2021-04-01 11:13:30|1026.6||1026.6||1026.6||1026.6||0
1617275620000|2021-04-01 11:13:40|1026.2|1026.2|1026.6|1026.2|1026.6|1026.2|1026.2|1026|5000
1617275630000|2021-04-01 11:13:50|1026.4||1026.6||1026.6||1026.4||0
1617275700000|2021-04-01 11:15:00|1026.4||1026.6||1026.6||1026.4||1577
1617275720000|2021-04-01 11:15:20|1026.4||1026.6||1026.6||1026.4||0
1617275750000|2021-04-01 11:15:50|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|4466
1617275760000|2021-04-01 11:16:00||1026.6||1026.6||1026.6||1026.6|0
1617275770000|2021-04-01 11:16:10|1027||1026.8||1027||1026.8||0
1617275790000|2021-04-01 11:16:30|1027|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|869
1617275810000|2021-04-01 11:16:50|1027|1026.8|1027|1026.6|1027|1026.8|1027|1026.6|750
1617275820000|2021-04-01 11:17:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|224
1617275830000|2021-04-01 11:17:10||1026.6||1026.6||1026.6||1026.6|0
1617275850000|2021-04-01 11:17:30|1027||1027||1027||1027||0
1617275860000|2021-04-01 11:17:40|1026.8||1027||1027||1026.8||0
1617275880000|2021-04-01 11:18:00|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|4502
1617275890000|2021-04-01 11:18:10|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|3300
1617275900000|2021-04-01 11:18:20|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|0
1617275910000|2021-04-01 11:18:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027.2|1026.8|500
1617275920000|2021-04-01 11:18:40|1027.4|1027.2|1027.2|1027|1027.6|1027.2|1027.2|1027|4007
1617275930000|2021-04-01 11:18:50|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|2268
1617275940000|2021-04-01 11:19:00||1027||1027||1027.2||1027|0
1617275950000|2021-04-01 11:19:10||1027.2||1027.2||1027.2||1027.2|0
1617275960000|2021-04-01 11:19:20|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|22
1617275970000|2021-04-01 11:19:30|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617276020000|2021-04-01 11:20:20|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|0
1617276030000|2021-04-01 11:20:30|1028||1027.8||1028||1027.8||0
1617276040000|2021-04-01 11:20:40|1028||1027.8||1028||1027.8||0
1617276050000|2021-04-01 11:20:50|1028||1027.8||1028||1027.6||0
1617276100000|2021-04-01 11:21:40||1027.6||1027.4||1027.6||1027.4|1620
1617276130000|2021-04-01 11:22:10|1027.6|1027.2|1027.4|1027|1027.8|1027.4|1027.4|1027|1826
1617276170000|2021-04-01 11:22:50||1027.2||1027||1027.2||1027|0
1617276180000|2021-04-01 11:23:00|1027.2||1027.4||1027.4||1027.2||0
1617276200000|2021-04-01 11:23:20|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|3789
1617276210000|2021-04-01 11:23:30|1027.4||1027.4||1027.4||1027.4||0
1617276220000|2021-04-01 11:23:40|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|200
1617276240000|2021-04-01 11:24:00|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|0
1617276310000|2021-04-01 11:25:10||1027||1027||1027||1027|0
1617276320000|2021-04-01 11:25:20|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.8|721
1617276330000|2021-04-01 11:25:30|1027.2|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|5600
1617276360000|2021-04-01 11:26:00|1027|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|5007
1617276370000|2021-04-01 11:26:10||1027||1027||1027||1027|0
1617276390000|2021-04-01 11:26:30|1027|1026.8|1026.6|1026.4|1027|1026.8|1026.6|1026.2|2464
1617276410000|2021-04-01 11:26:50|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|447
1617276440000|2021-04-01 11:27:20|1027|1026.6|1027|1026.8|1027.2|1026.8|1027|1026.6|2345
1617276460000|2021-04-01 11:27:40|1027.2|1027|1027.2|1027|1027.4|1027|1027.2|1027|500
1617276470000|2021-04-01 11:27:50|1027.4||1027.4||1027.4||1027.2||0
1617276490000|2021-04-01 11:28:10|1027.2||1027.4||1027.4||1027.2||0
1617276500000|2021-04-01 11:28:20||1027.2||1027.2||1027.2||1027|0
1617276520000|2021-04-01 11:28:40|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|501
1617276540000|2021-04-01 11:29:00|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|1540
1617276570000|2021-04-01 11:29:30|1028.2|1027.8|1028|1027.6|1028.2|1028|1028|1027.6|9189
1617276580000|2021-04-01 11:29:40|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1617276590000|2021-04-01 11:29:50|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.4|2443
1617276600000|2021-04-01 11:30:00|1027.6|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.2|34
1617276610000|2021-04-01 11:30:10|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|280
1617276660000|2021-04-01 11:31:00|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|1873
1617276690000|2021-04-01 11:31:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617276700000|2021-04-01 11:31:40|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|500
1617276710000|2021-04-01 11:31:50|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|500
1617276720000|2021-04-01 11:32:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|34
1617276740000|2021-04-01 11:32:20|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617276750000|2021-04-01 11:32:30|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|0
1617276760000|2021-04-01 11:32:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617276800000|2021-04-01 11:33:20|1027.4||1027.2||1027.4||1027.2||0
1617276810000|2021-04-01 11:33:30|1027.4||1027.4||1027.4||1027.2||0
1617276820000|2021-04-01 11:33:40|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|0
1617276830000|2021-04-01 11:33:50|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|1027.4|1027|23
1617276840000|2021-04-01 11:34:00|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|407
1617276850000|2021-04-01 11:34:10||1026.8||1026.8||1027||1026.8|0
1617276860000|2021-04-01 11:34:20|1027.6|1027|1027.4|1027.2|1027.6|1027.2|1027.4|1027|3984
1617276870000|2021-04-01 11:34:30|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027.2|484
1617276890000|2021-04-01 11:34:50|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|2869
1617276900000|2021-04-01 11:35:00|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1617276920000|2021-04-01 11:35:20|1027.2|1026.8|1027.2|1027|1027.4|1027|1027.2|1026.8|3975
1617276930000|2021-04-01 11:35:30|1027.4||1027.4||1027.4||1027.4||0
1617276940000|2021-04-01 11:35:40||1027.2||1027.2||1027.2||1027|0
1617276970000|2021-04-01 11:36:10|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|1538
1617277030000|2021-04-01 11:37:10|1027.8|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.4|3089
1617277050000|2021-04-01 11:37:30||1027.2||1027.2||1027.2||1027.2|545
1617277060000|2021-04-01 11:37:40||1027.4||1027.2||1027.4||1027.2|0
1617277070000|2021-04-01 11:37:50||1027.4||1027.2||1027.4||1027.2|835
1617277080000|2021-04-01 11:38:00|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|2465
1617277090000|2021-04-01 11:38:10||1027.4||1027.2||1027.4||1027.2|765
1617277120000|2021-04-01 11:38:40||1027.4||1027.2||1027.4||1027.2|240
1617277130000|2021-04-01 11:38:50||1027.4||1027.2||1027.4||1027.2|0
1617277150000|2021-04-01 11:39:10|1027.8|1027.4|1028|1027.8|1028|1027.8|1027.6|1027.4|3872
1617277180000|2021-04-01 11:39:40|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|3193
1617277230000|2021-04-01 11:40:30||1027.8||1027.6||1027.8||1027.6|844
1617277260000|2021-04-01 11:41:00|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|466
1617277280000|2021-04-01 11:41:20|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|724
1617277290000|2021-04-01 11:41:30|1028||1028||1028||1028||0
1617277310000|2021-04-01 11:41:50|1027.8|1027.6|1028|1027.8|1028|1027.8|1027.8|1027.6|914
1617277330000|2021-04-01 11:42:10|||||||||850
1617277340000|2021-04-01 11:42:20||1027.6||1027.6||1027.6||1027.6|0
1617277370000|2021-04-01 11:42:50||1027.8||1027.6||1027.8||1027.6|0
1617277380000|2021-04-01 11:43:00|1028.2|1027.8|1028.2|1028|1028.2|1028|1028.2|1027.8|419
1617277390000|2021-04-01 11:43:10|1028.4||1028.4||1028.4||1028.4||0
1617277410000|2021-04-01 11:43:30|1028.2||1028.2||1028.2||1028.2||0
1617277420000|2021-04-01 11:43:40|1028|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.8|1032
1617277430000|2021-04-01 11:43:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|1809
1617277440000|2021-04-01 11:44:00|1027.8|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|1232
1617277470000|2021-04-01 11:44:30|1027.8|1027.4|1027.4|1027.2|1027.8|1027.4|1027.4|1027.2|2470
1617277480000|2021-04-01 11:44:40||1027||1027||1027||1027|500
1617277500000|2021-04-01 11:45:00||1027.2||1027.2||1027.2||1027.2|0
1617277510000|2021-04-01 11:45:10|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|456
1617277520000|2021-04-01 11:45:20||1027.2||1027.2||1027.2||1027.2|0
1617277530000|2021-04-01 11:45:30||1027.4||1027.4||1027.4||1027.4|0
1617277550000|2021-04-01 11:45:50|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1458
1617277560000|2021-04-01 11:46:00||1027.8||1027.6||1027.8||1027.6|0
1617277580000|2021-04-01 11:46:20|1027.8||1027.8||1027.8||1027.8||0
1617277590000|2021-04-01 11:46:30|1028||1028||1028||1028||0
1617277600000|2021-04-01 11:46:40|1027.8||1028||1028||1027.8||0
1617277610000|2021-04-01 11:46:50|1027.8||1027.8||1027.8||1027.8||0
1617277620000|2021-04-01 11:47:00|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|373
1617277680000|2021-04-01 11:48:00|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|507
1617277700000|2021-04-01 11:48:20|1027.4||1027.4||1027.4||1027.4||0
1617277760000|2021-04-01 11:49:20|1027.2|1027|1027.4|1027.2|1027.4|1027.2|1027.2|1027|1325
1617277810000|2021-04-01 11:50:10|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|14
1617277820000|2021-04-01 11:50:20|1027.4|1027|1027|1026.8|1027.4|1027.2|1027|1026.6|755
1617277830000|2021-04-01 11:50:30||1026.6||1026.6||1026.6||1026.6|0
1617277900000|2021-04-01 11:51:40|1026.8||1026.8||1026.8||1026.8||0
1617277930000|2021-04-01 11:52:10|1027||1027||1027||1027||0
1617277970000|2021-04-01 11:52:50|1026.8||1026.8||1026.8||1026.8||0
1617277980000|2021-04-01 11:53:00|1027||1027||1027||1027||46
1617278010000|2021-04-01 11:53:30|1026.8|1026.4|1026.4|1026.2|1026.8|1026.4|1026.4|1026|2264
1617278060000|2021-04-01 11:54:20|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|669
1617278090000|2021-04-01 11:54:50|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|2643
1617278100000|2021-04-01 11:55:00|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|1469
1617278120000|2021-04-01 11:55:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|1885
1617278130000|2021-04-01 11:55:30|1026.4||1026.6||1026.6||1026.4||0
1617278140000|2021-04-01 11:55:40|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|1753
1617278150000|2021-04-01 11:55:50|1026.4|1026|1026.2|1026|1026.4|1026|1026.2|1026|0
1617278160000|2021-04-01 11:56:00|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|988
1617278180000|2021-04-01 11:56:20|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|1443
1617278230000|2021-04-01 11:57:10|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|1267
1617278250000|2021-04-01 11:57:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027.2|1026.8|23
1617278260000|2021-04-01 11:57:40|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|435
1617278340000|2021-04-01 11:59:00|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.4|1027|2359
1617278350000|2021-04-01 11:59:10||1027.2||1027.2||1027.2||1027|1000
1617278360000|2021-04-01 11:59:20||1027||1027||1027||1027|1102
1617278370000|2021-04-01 11:59:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617278380000|2021-04-01 11:59:40|1027|1027|1027.2|1026.8|1027.2|1027|1027|1026.8|802
1617278400000|2021-04-01 12:00:00|1027||1027.2||1027.2||1027||0
1617278410000|2021-04-01 12:00:10||1027||1027||1027||1027|0
1617278420000|2021-04-01 12:00:20|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|22
1617278440000|2021-04-01 12:00:40||1027.2||1027.2||1027.2||1027|2272
1617278450000|2021-04-01 12:00:50||1027||1027||1027||1027|0
1617278460000|2021-04-01 12:01:00|||||||||802
1617278520000|2021-04-01 12:02:00|1027.2|1025.6|1026.8|1026.4|1027.2|1026.6|1026.4|1025.6|73680
1617278540000|2021-04-01 12:02:20|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|272
1617278550000|2021-04-01 12:02:30|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|3138
1617278580000|2021-04-01 12:03:00|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1617278590000|2021-04-01 12:03:10||1026.8||1026.8||1026.8||1026.8|0
1617278620000|2021-04-01 12:03:40|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|4062
1617278640000|2021-04-01 12:04:00|||||||||11
1617278650000|2021-04-01 12:04:10|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|935
1617278660000|2021-04-01 12:04:20||1026.4||1026.4||1026.4||1026.4|0
1617278670000|2021-04-01 12:04:30|1026.6||1026.6||1026.6||1026.6||0
1617278680000|2021-04-01 12:04:40|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|919
1617278710000|2021-04-01 12:05:10||1026.2||1026.2||1026.2||1026|1000
1617278770000|2021-04-01 12:06:10|1026.6||1026.4||1026.6||1026.4||277
1617278780000|2021-04-01 12:06:20|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|19
1617278790000|2021-04-01 12:06:30|1026.2||1026.2||1026.2||1026.2||0
1617278810000|2021-04-01 12:06:50|1026.4|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026|10956
1617278850000|2021-04-01 12:07:30|1026.2|1026|1026|1025.6|1026.4|1026|1026|1025.6|997
1617278860000|2021-04-01 12:07:40|1025.8|1025.4|1025.6|1025.2|1026|1025.4|1025.6|1025.2|0
1617278940000|2021-04-01 12:09:00|1025.4||1025.4||1025.4||1025.4||0
1617278950000|2021-04-01 12:09:10|1025.6|1025.4|1025.4|1025.2|1025.6|1025.4|1025.4|1025.2|158
1617278970000|2021-04-01 12:09:30|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|935
1617278980000|2021-04-01 12:09:40||1025||1025||1025||1024.8|0
1617279010000|2021-04-01 12:10:10|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.4|191
1617279030000|2021-04-01 12:10:30|1024.8|1024.4|1024.8|1024.6|1025|1024.6|1024.8|1024.4|0
1617279040000|2021-04-01 12:10:40||1024.4||1024.6||1024.6||1024.4|0
1617279060000|2021-04-01 12:11:00|1025|1024.8|1025.2|1025|1025.2|1025|1025|1024.6|5317
1617279070000|2021-04-01 12:11:10|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|733
1617279080000|2021-04-01 12:11:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|200
1617279100000|2021-04-01 12:11:40|1025||1025||1025||1025||0
1617279110000|2021-04-01 12:11:50|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|527
1617279120000|2021-04-01 12:12:00|1025||1025||1025||1025||0
1617279180000|2021-04-01 12:13:00||1024.8||1024.6||1024.8||1024.6|1075
1617279200000|2021-04-01 12:13:20||1024.8||1024.6||1024.8||1024.6|0
1617279220000|2021-04-01 12:13:40||1024.8||1024.8||1024.8||1024.6|0
1617279240000|2021-04-01 12:14:00|1025.2|1025|1025|1024.6|1025.4|1025.2|1025|1024.6|6499
1617279250000|2021-04-01 12:14:10|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|2039
1617279260000|2021-04-01 12:14:20|1024.8||1024.4||1024.8||1024.4||0
1617279270000|2021-04-01 12:14:30|1024.6||1024.4||1024.6||1024.4||0
1617279300000|2021-04-01 12:15:00|1024.2|1024|1024.4|1024|1024.4|1024|1024|1023.8|7109
1617279330000|2021-04-01 12:15:30|1024.2||1024.4||1024.4||1024.2||0
1617279380000|2021-04-01 12:16:20|1024.2||1024.2||1024.2||1024.2||0
1617279400000|2021-04-01 12:16:40|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|820
1617279410000|2021-04-01 12:16:50|1024.4|1024.2|1024.4|1024.2|1024.4|1024.2|1024.4|1024|448
1617279420000|2021-04-01 12:17:00|1024.6|1024.4|1025|1024.6|1025|1024.8|1024.6|1024.4|10900
1617279440000|2021-04-01 12:17:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|7686
1617279450000|2021-04-01 12:17:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1617279470000|2021-04-01 12:17:50|1024.8|1024.4|1024.8|1024.6|1024.8|1024.6|1024.8|1024.4|243
1617279480000|2021-04-01 12:18:00|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|7
1617279490000|2021-04-01 12:18:10|1024.4||1024.4||1024.4||1024.4||0
1617279510000|2021-04-01 12:18:30|1024.2|1024|1024.2|1024|1024.2|1024|1024.2|1024|3
1617279520000|2021-04-01 12:18:40|1024|1023.8|1024|1023.8|1024.2|1024|1024|1023.8|4610
1617279550000|2021-04-01 12:19:10|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.8|1130
1617279560000|2021-04-01 12:19:20|1024||1024.2||1024.2||1024||0
1617279580000|2021-04-01 12:19:40|1024.4|1024|1024.2|1024|1024.4|1024.2|1024.2|1023.8|4038
1617279590000|2021-04-01 12:19:50|1024.4|1024.2|1025.6|1025.2|1025.6|1025.4|1024.4|1024|8371
1617279600000|2021-04-01 12:20:00|1025.4|1025|1026.2|1026|1026.2|1026|1025.2|1025|42856
1617279610000|2021-04-01 12:20:10|1026.4|1025.8|1025.6|1025.4|1026.4|1026|1025.6|1025.4|1221
1617279620000|2021-04-01 12:20:20||1025.2||1025.2||1025.2||1025.2|1055
1617279630000|2021-04-01 12:20:30|1025.4|1025|1025.2|1025|1025.4|1025.2|1025.2|1025|3634
1617279650000|2021-04-01 12:20:50|1025|1024.8|1024.6|1024.4|1025|1024.8|1024.6|1024.4|3005
1617279660000|2021-04-01 12:21:00|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|0
1617279690000|2021-04-01 12:21:30|1024.8||1025||1025||1024.8||0
1617279710000|2021-04-01 12:21:50|1024.8||1024.8||1024.8||1024.8||0
1617279720000|2021-04-01 12:22:00|1025||1025||1025||1025||0
1617279740000|2021-04-01 12:22:20|1024.8|1024.4|1024.6|1024.4|1024.8|1024.4|1024.6|1024.2|192
1617279750000|2021-04-01 12:22:30|1024.8||1024.6||1024.8||1024.6||0
1617279780000|2021-04-01 12:23:00|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|1563
1617279800000|2021-04-01 12:23:20||1024.2||1024.2||1024.2||1024.2|6375
1617279810000|2021-04-01 12:23:30|1024.2|1024|1024.2|1024|1024.2|1024.2|1024.2|1024|326
1617279820000|2021-04-01 12:23:40|1024|1023.8|1024|1023.8|1024|1023.8|1024|1023.6|1303
1617279830000|2021-04-01 12:23:50|1023.8|1023.6|1023.8|1023.4|1024|1023.6|1023.6|1023.2|1385
1617279850000|2021-04-01 12:24:10|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|178
1617279860000|2021-04-01 12:24:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|0
1617279880000|2021-04-01 12:24:40||1023.4||1023.4||1023.4||1023.4|0
1617279890000|2021-04-01 12:24:50|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023|5577
1617279900000|2021-04-01 12:25:00|1023.8|1023.6|1024.2|1024|1024.2|1024|1023.8|1023.6|3976
1617279910000|2021-04-01 12:25:10||1023.8||1024||1024||1023.8|0
1617279920000|2021-04-01 12:25:20|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|1
1617279930000|2021-04-01 12:25:30|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|0
1617279940000|2021-04-01 12:25:40|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1023.8|1023.6|2416
1617279950000|2021-04-01 12:25:50|1024.2||1024.2||1024.2||1024||0
1617279960000|2021-04-01 12:26:00|1024|1023.4|1023.8|1023.2|1024|1023.4|1023.6|1023.2|433
1617279970000|2021-04-01 12:26:10|1024|1023.4|1023.4|1023.2|1024|1023.4|1023.4|1023.2|3741
1617279980000|2021-04-01 12:26:20|1023.2|1023|1024|1023.6|1024|1023.6|1023.2|1023|2982
1617279990000|2021-04-01 12:26:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1617280010000|2021-04-01 12:26:50|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|189
1617280020000|2021-04-01 12:27:00|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|0
1617280030000|2021-04-01 12:27:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617280040000|2021-04-01 12:27:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1617280050000|2021-04-01 12:27:30||1023.6||1023.4||1023.6||1023.4|375
1617280060000|2021-04-01 12:27:40|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617280070000|2021-04-01 12:27:50||1023.8||1023.6||1023.8||1023.6|0
1617280080000|2021-04-01 12:28:00|1024.2||1024.2||1024.2||1024.2||0
1617280090000|2021-04-01 12:28:10|1024.4|1023.8|1024.4|1024|1024.4|1024|1024.4|1023.8|700
1617280110000|2021-04-01 12:28:30|1024.6||1024.6||1024.6||1024.6||0
1617280120000|2021-04-01 12:28:40||1024.2||1024.2||1024.2||1024.2|0
1617280130000|2021-04-01 12:28:50|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|243
1617280140000|2021-04-01 12:29:00||1024.2||1024||1024.2||1024|1678
1617280160000|2021-04-01 12:29:20|1024|1023.4|1023.8|1023.6|1024|1023.6|1023.6|1023.4|12974
1617280170000|2021-04-01 12:29:30|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.4|1023|6006
1617280180000|2021-04-01 12:29:40|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.4|26
1617280190000|2021-04-01 12:29:50|1024.4|1024|1024.4|1023.8|1024.6|1024|1024.2|1023.8|527
1617280200000|2021-04-01 12:30:00|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|2185
1617280210000|2021-04-01 12:30:10||1023.8||1023.8||1023.8||1023.8|0
1617280220000|2021-04-01 12:30:20|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617280230000|2021-04-01 12:30:30|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|0
1617280240000|2021-04-01 12:30:40|1024|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.2|4494
1617280250000|2021-04-01 12:30:50|1023.8|1023.2|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|1538
1617280270000|2021-04-01 12:31:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.6|1023.2|181
1617280280000|2021-04-01 12:31:20|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.4|1023|0
1617280290000|2021-04-01 12:31:30|1023.8||1023.8||1023.8||1023.8||321
1617280320000|2021-04-01 12:32:00|1023.6|1023.2|1023.6|1023.4|1023.8|1023.4|1023.4|1023|1060
1617280330000|2021-04-01 12:32:10|1023.8|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.4|10308
1617280340000|2021-04-01 12:32:20|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|508
1617280350000|2021-04-01 12:32:30|1023.4|1023|1023.2|1023|1023.4|1023|1023.2|1023|476
1617280360000|2021-04-01 12:32:40|1023.4||1023.4||1023.4||1023.4||0
1617280380000|2021-04-01 12:33:00|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|506
1617280390000|2021-04-01 12:33:10|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|1104
1617280400000|2021-04-01 12:33:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|792
1617280410000|2021-04-01 12:33:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|1713
1617280420000|2021-04-01 12:33:40||1023.4||1023.4||1023.4||1023.4|0
1617280450000|2021-04-01 12:34:10|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|1000
1617280460000|2021-04-01 12:34:20||1023.4||1023.4||1023.4||1023.4|0
1617280470000|2021-04-01 12:34:30|1023.4|1023|1023.2|1023|1023.4|1023|1023.2|1022.8|9011
1617280480000|2021-04-01 12:34:40|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.6|6
1617280500000|2021-04-01 12:35:00|1023.2|1023|1023.6|1023.4|1024|1023.6|1023.2|1022.8|5136
1617280530000|2021-04-01 12:35:30|1023.4|1023.2|1023.4|1023|1023.6|1023.4|1023.4|1023|3746
1617280540000|2021-04-01 12:35:40|1023.6|1022.8|1023.4|1023|1023.6|1023.2|1023.4|1022.8|2819
1617280550000|2021-04-01 12:35:50|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1617280560000|2021-04-01 12:36:00|1023.6||1023.6||1023.6||1023.4||0
1617280570000|2021-04-01 12:36:10|1023.4|1023.2|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|1470
1617280580000|2021-04-01 12:36:20|1023.8|1023.4|1024|1023.6|1024.2|1023.8|1023.6|1023.4|1496
1617280600000|2021-04-01 12:36:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|28
1617280620000|2021-04-01 12:37:00||1023.6||1023.6||1023.6||1023.6|67
1617280630000|2021-04-01 12:37:10||1023.4||1023.4||1023.4||1023.4|0
1617280640000|2021-04-01 12:37:20|1023.6|1023.6|1023.6|1023.2|1023.6|1023.6|1023.4|1023|3815
1617280680000|2021-04-01 12:38:00|1023.4||1023.6||1023.6||1023.4||0
1617280700000|2021-04-01 12:38:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1023|1312
1617280720000|2021-04-01 12:38:40||1023.2||1023||1023.2||1023|500
1617280750000|2021-04-01 12:39:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1617280760000|2021-04-01 12:39:20||1023.4||1023.4||1023.4||1023.4|0
1617280770000|2021-04-01 12:39:30|1023.4|1023.2|1023.4|1023.2|1023.4|1023.2|1023.2|1023|4355
1617280790000|2021-04-01 12:39:50|1023.6|1023.4|1023.4|1023|1023.6|1023.4|1023.4|1023|1190
1617280810000|2021-04-01 12:40:10|1023.2|1023.2|1023.4|1023|1023.4|1023.2|1023.2|1023|1072
1617280820000|2021-04-01 12:40:20|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|815
1617280830000|2021-04-01 12:40:30|1023.6|1023.6|1023.6|1023.2|1023.6|1023.6|1023.4|1023.2|860
1617280840000|2021-04-01 12:40:40|1023.8|1023.4|1023.4|1023.2|1023.8|1023.4|1023.4|1023.2|4718
1617280860000|2021-04-01 12:41:00|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|161
1617280870000|2021-04-01 12:41:10|1023.8|1023.6|1023.8|1023.4|1024|1023.6|1023.6|1023.2|3562
1617280880000|2021-04-01 12:41:20|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.6|1023.2|6317
1617280900000|2021-04-01 12:41:40|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|441
1617280910000|2021-04-01 12:41:50|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|5645
1617280920000|2021-04-01 12:42:00|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.4|1023|0
1617280930000|2021-04-01 12:42:10|1023.6|1023.2|1023.4|1023.2|1023.8|1023.4|1023.4|1023|4914
1617280940000|2021-04-01 12:42:20|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|740
1617280960000|2021-04-01 12:42:40|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|6568
1617280990000|2021-04-01 12:43:10|1024.2|1023.8|1024.4|1024|1024.4|1024.2|1024.2|1023.8|3709
1617281000000|2021-04-01 12:43:20|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.4|6254
1617281010000|2021-04-01 12:43:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1617281020000|2021-04-01 12:43:40|1024|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|0
1617281030000|2021-04-01 12:43:50|1024||1024||1024||1024||0
1617281040000|2021-04-01 12:44:00|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|4681
1617281050000|2021-04-01 12:44:10|1023.8||1023.8||1023.8||1023.8||0
1617281080000|2021-04-01 12:44:40|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|159
1617281090000|2021-04-01 12:44:50|1023.6|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|1
1617281150000|2021-04-01 12:45:50|1024|1023.6|1024.2|1024|1024.4|1024|1024|1023.6|1085
1617281160000|2021-04-01 12:46:00|1024|1023.8|1023.8|1023.4|1024|1023.8|1023.8|1023.4|4515
1617281180000|2021-04-01 12:46:20|1023.6|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|798
1617281190000|2021-04-01 12:46:30|1023.6||1023.6||1023.6||1023.6||0
1617281210000|2021-04-01 12:46:50|1023.8|1023.6|1023.8|1023.4|1024|1023.8|1023.8|1023.4|8378
1617281230000|2021-04-01 12:47:10|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|0
1617281240000|2021-04-01 12:47:20||1023.6||1023.6||1023.6||1023.6|0
1617281260000|2021-04-01 12:47:40|||||||||300
1617281280000|2021-04-01 12:48:00|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|288
1617281310000|2021-04-01 12:48:30|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|793
1617281330000|2021-04-01 12:48:50|1024|1023.8|1024.4|1024|1024.4|1024|1024|1023.8|558
1617281360000|2021-04-01 12:49:20|1024.6|1024.2|1024.4|1024.2|1024.6|1024.2|1024.4|1024.2|314
1617281370000|2021-04-01 12:49:30|1024.6||1024.4||1024.6||1024.4||0
1617281400000|2021-04-01 12:50:00|1024.2|1024|1024.8|1024.4|1024.8|1024.6|1024.2|1023.8|3256
1617281420000|2021-04-01 12:50:20|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|144
1617281430000|2021-04-01 12:50:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1617281450000|2021-04-01 12:50:50|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|3713
1617281460000|2021-04-01 12:51:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1024|0
1617281480000|2021-04-01 12:51:20|1024.6|1024.2|1024.6|1024.2|1024.8|1024.6|1024.4|1024|4037
1617281490000|2021-04-01 12:51:30|1024.4|1024|1024|1023.6|1024.4|1024|1024|1023.6|309
1617281500000|2021-04-01 12:51:40||1023.8||1023.6||1023.8||1023.6|526
1617281510000|2021-04-01 12:51:50|1024.2|1023.8|1024|1023.6|1024.2|1024|1023.8|1023.6|1908
1617281530000|2021-04-01 12:52:10|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|578
1617281540000|2021-04-01 12:52:20|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1617281550000|2021-04-01 12:52:30||1023.4||1023.6||1023.6||1023.4|0
1617281560000|2021-04-01 12:52:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|5980
1617281570000|2021-04-01 12:52:50||1023.8||1024||1024||1023.8|0
1617281580000|2021-04-01 12:53:00|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|565
1617281590000|2021-04-01 12:53:10|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|1053
1617281640000|2021-04-01 12:54:00|1024||1024||1024||1024||1209
1617281650000|2021-04-01 12:54:10|1024.2||1024.2||1024.2||1024.2||0
1617281660000|2021-04-01 12:54:20|1024|1024|1024.4|1024|1024.4|1024|1024|1023.8|554
1617281670000|2021-04-01 12:54:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|188
1617281710000|2021-04-01 12:55:10||1024||1023.8||1024||1023.8|0
1617281720000|2021-04-01 12:55:20|1024||1024.2||1024.2||1024||0
1617281740000|2021-04-01 12:55:40|1024.4|1024|1024.6|1024|1024.6|1024.4|1024|1023.8|19428
1617281750000|2021-04-01 12:55:50|1024.4|1024.4|1025.2|1024.8|1025.2|1025|1024.4|1024.2|8977
1617281760000|2021-04-01 12:56:00|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|7553
1617281770000|2021-04-01 12:56:10|1024.8|1024.8|1025|1024.6|1025|1024.8|1024.6|1024.4|10744
1617281780000|2021-04-01 12:56:20|1025.2|1025|1025.6|1025.4|1025.8|1025.4|1025|1024.6|15000
1617281790000|2021-04-01 12:56:30|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.6|7000
1617281800000|2021-04-01 12:56:40|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|1719
1617281810000|2021-04-01 12:56:50|1026|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.4|2209
1617281820000|2021-04-01 12:57:00|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|1018
1617281850000|2021-04-01 12:57:30|1025.4|1025.4|1025.2|1024.8|1025.4|1025.4|1025.2|1024.8|673
1617281860000|2021-04-01 12:57:40|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|1970
1617281870000|2021-04-01 12:57:50|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|22
1617281880000|2021-04-01 12:58:00|1025.8||1025.8||1025.8||1025.8||0
1617281890000|2021-04-01 12:58:10|1025.6|1025.4|1026|1025.4|1026|1025.6|1025.6|1025.4|571
1617281900000|2021-04-01 12:58:20|1026.2|1025.6|1026.4|1026|1026.4|1026|1026.2|1025.6|7757
1617281920000|2021-04-01 12:58:40|1026.6|1026.6|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|4982
1617281930000|2021-04-01 12:58:50|1026.4||1026.6||1026.6||1026.4||445
1617281940000|2021-04-01 12:59:00|1026.4|1026.4|1026.4|1026.2|1026.4|1026.4|1026.4|1026.2|406
1617281950000|2021-04-01 12:59:10|1026.6||1026.6||1026.6||1026.6||0
1617281970000|2021-04-01 12:59:30|1026.8|1026.4|1027.4|1027|1027.4|1027|1026.8|1026.4|11396
1617281980000|2021-04-01 12:59:40|1027.6|1027.2|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|4646
1617281990000|2021-04-01 12:59:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1617282000000|2021-04-01 13:00:00|1027.8|1027.4|1027.2|1026.8|1027.8|1027.6|1027.2|1026.8|7343
1617282010000|2021-04-01 13:00:10||1027||1027||1027||1027|0
1617282020000|2021-04-01 13:00:20|1027|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.4|3069
1617282030000|2021-04-01 13:00:30|1027.2|1026.8|1026.8|1026.6|1027.2|1026.8|1026.8|1026.6|1762
1617282050000|2021-04-01 13:00:50|1026.6|1026.4|1026.6|1026|1026.8|1026.4|1026.6|1026|865
1617282060000|2021-04-01 13:01:00|1026.4|1025.8|1026.2|1025.6|1026.4|1025.8|1026|1025.6|322
1617282120000|2021-04-01 13:02:00|1026|1025.8|1026|1025.6|1026|1025.8|1025.6|1025.4|500
1617282130000|2021-04-01 13:02:10|1025.8||1025.8||1025.8||1025.8||0
1617282140000|2021-04-01 13:02:20||1025.4||1025.6||1025.6||1025.4|0
1617282210000|2021-04-01 13:03:30|1026|1025.8|1026|1025.6|1026.2|1025.8|1025.8|1025.6|2421
1617282220000|2021-04-01 13:03:40|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.8|0
1617282230000|2021-04-01 13:03:50|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|202
1617282260000|2021-04-01 13:04:20|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|3163
1617282270000|2021-04-01 13:04:30||1025.4||1025.4||1025.6||1025.4|0
1617282280000|2021-04-01 13:04:40||1025.6||1025.6||1025.6||1025.6|0
1617282290000|2021-04-01 13:04:50|1025.6|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|1483
1617282310000|2021-04-01 13:05:10||1025.4||1025.4||1025.4||1025.4|529
1617282320000|2021-04-01 13:05:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|718
1617282330000|2021-04-01 13:05:30||1025.4||1025.2||1025.4||1025.2|422
1617282350000|2021-04-01 13:05:50|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|8008
1617282360000|2021-04-01 13:06:00||1025.4||1025.4||1025.4||1025.4|0
1617282370000|2021-04-01 13:06:10|1025.8||1025.8||1026||1025.8||0
1617282380000|2021-04-01 13:06:20|1026|1025.6|1026.2|1025.8|1026.4|1026|1026|1025.6|710
1617282390000|2021-04-01 13:06:30|1026||1026.2||1026.2||1026||331
1617282410000|2021-04-01 13:06:50|1026.4||1026.4||1026.4||1026.2||0
1617282420000|2021-04-01 13:07:00|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|2500
1617282430000|2021-04-01 13:07:10|1026.2|1026.2|1025.8|1025.6|1026.6|1026.2|1025.8|1025.4|3200
1617282440000|2021-04-01 13:07:20|1026|1025.4|1025.6|1025.4|1026|1025.4|1025.6|1025.4|0
1617282450000|2021-04-01 13:07:30|1025.8||1025.8||1025.8||1025.8||0
1617282520000|2021-04-01 13:08:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1617282530000|2021-04-01 13:08:50||1025.4||1025.4||1025.4||1025.2|0
1617282540000|2021-04-01 13:09:00|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|1385
1617282550000|2021-04-01 13:09:10||1025.2||1025.2||1025.2||1025.2|0
1617282570000|2021-04-01 13:09:30|1025.6||1025.6||1025.6||1025.6||0
1617282580000|2021-04-01 13:09:40|1025.4||1025.4||1025.4||1025.4||44
1617282600000|2021-04-01 13:10:00||1025||1025||1025||1025|8203
1617282610000|2021-04-01 13:10:10|1025.2||1025.2||1025.4||1025.2||3803
1617282620000|2021-04-01 13:10:20|1025.4||1025.6||1025.6||1025.4||825
1617282630000|2021-04-01 13:10:30|1025.4||1025.4||1025.4||1025.4||0
1617282640000|2021-04-01 13:10:40|1025.6||1025.4||1025.6||1025.4||0
1617282650000|2021-04-01 13:10:50|1025.6||1025.4||1025.6||1025.4||0
1617282660000|2021-04-01 13:11:00|1025.6||1025.4||1025.6||1025.4||0
1617282670000|2021-04-01 13:11:10|1025.6||1025.4||1025.6||1025.4||0
1617282690000|2021-04-01 13:11:30|1025.2|1025.2|1025.4|1025|1025.4|1025.2|1025.2|1025|5338
1617282700000|2021-04-01 13:11:40|1025.6||1025.4||1025.6||1025.4||0
1617282710000|2021-04-01 13:11:50|1025.6||1025.4||1025.6||1025.4||0
1617282720000|2021-04-01 13:12:00|1025.6||1025.2||1025.6||1025.2||0
1617282740000|2021-04-01 13:12:20|1025.4|1024.8|1025|1024.8|1025.4|1024.8|1025|1024.8|5000
1617282770000|2021-04-01 13:12:50|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|7
1617282780000|2021-04-01 13:13:00|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|0
1617282790000|2021-04-01 13:13:10||1025||1024.8||1025||1024.8|0
1617282800000|2021-04-01 13:13:20|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|1197
1617282810000|2021-04-01 13:13:30|1025.2||1025.2||1025.2||1025.2||0
1617282830000|2021-04-01 13:13:50|1025|1024.8|1025.2|1025|1025.2|1025|1025|1024.8|2361
1617282840000|2021-04-01 13:14:00|1025.4|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|280
1617282870000|2021-04-01 13:14:30|1025|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.6|10388
1617282880000|2021-04-01 13:14:40|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|1904
1617282910000|2021-04-01 13:15:10|1024.6|1024.6|1024.6|1024.2|1024.6|1024.6|1024.4|1024.2|9950
1617282930000|2021-04-01 13:15:30|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|22
1617282950000|2021-04-01 13:15:50|1024.6|1024.6|1024.6|1024.4|1024.8|1024.6|1024.6|1024.4|3857
1617283000000|2021-04-01 13:16:40|1024.4|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|1839
1617283020000|2021-04-01 13:17:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1024|2053
1617283030000|2021-04-01 13:17:10||1024.2||1024||1024.2||1024|0
1617283040000|2021-04-01 13:17:20|1024.2||1024.2||1024.2||1024.2||0
1617283110000|2021-04-01 13:18:30|1024.4|1024.2|1024.8|1024.4|1024.8|1024.6|1024.4|1024|12105
1617283120000|2021-04-01 13:18:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|3290
1617283130000|2021-04-01 13:18:50||1024.4||1024.4||1024.4||1024.4|0
1617283140000|2021-04-01 13:19:00|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|3999
1617283150000|2021-04-01 13:19:10|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1617283160000|2021-04-01 13:19:20|1025.2|1024.8|1025.2|1025|1025.4|1025|1025|1024.8|729
1617283170000|2021-04-01 13:19:30|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.2|1025.2|5
1617283190000|2021-04-01 13:19:50|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|0
1617283210000|2021-04-01 13:20:10||1025.8||1025.6||1025.8||1025.6|1891
1617283220000|2021-04-01 13:20:20|1025.8|1025.8|1025.6|1025.2|1025.8|1025.8|1025.4|1025.2|4469
1617283230000|2021-04-01 13:20:30|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.2|665
1617283240000|2021-04-01 13:20:40|1025.8||1025.8||1025.8||1025.8||266
1617283280000|2021-04-01 13:21:20|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|1121
1617283300000|2021-04-01 13:21:40|1026.2|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|7561
1617283330000|2021-04-01 13:22:10|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|1135
1617283370000|2021-04-01 13:22:50||1026.2||1026.2||1026.2||1026.2|0
1617283380000|2021-04-01 13:23:00|1026.2|1026|1026.4|1026.2|1026.4|1026.2|1026.2|1026|259
1617283390000|2021-04-01 13:23:10|1026.2|1026|1026|1025.8|1026.2|1026|1026|1025.8|2620
1617283400000|2021-04-01 13:23:20||1025.6||1025.8||1025.8||1025.6|1176
1617283410000|2021-04-01 13:23:30|1026.2||1026||1026.2||1026||1758
1617283450000|2021-04-01 13:24:10|1025.8|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|5855
1617283480000|2021-04-01 13:24:40|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617283530000|2021-04-01 13:25:30|1025.6||1025.8||1025.8||1025.6||0
1617283540000|2021-04-01 13:25:40|1025.6||1025.8||1025.8||1025.6||0
1617283550000|2021-04-01 13:25:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|649
1617283560000|2021-04-01 13:26:00|1025.4||1025.4||1025.4||1025.4||0
1617283570000|2021-04-01 13:26:10|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|170
1617283590000|2021-04-01 13:26:30|||||||||500
1617283610000|2021-04-01 13:26:50|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|8
1617283630000|2021-04-01 13:27:10|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|17
1617283640000|2021-04-01 13:27:20||1025.2||1025||1025.2||1025|172
1617283650000|2021-04-01 13:27:30|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025.2|1024.8|572
1617283690000|2021-04-01 13:28:10|1025.4|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1617283700000|2021-04-01 13:28:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|0
1617283740000|2021-04-01 13:29:00|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|728
1617283770000|2021-04-01 13:29:30|1025.4|1025|1025.4|1025.2|1025.4|1025.2|1025.4|1025|918
1617283780000|2021-04-01 13:29:40|1025.6|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1617283790000|2021-04-01 13:29:50|1025.6|1025.2|1025.4|1025.2|1025.6|1025.4|1025.4|1025|2927
1617283800000|2021-04-01 13:30:00|1025.6|1025|1024.6|1024.2|1025.6|1025|1024.6|1024.2|23247
1617283810000|2021-04-01 13:30:10|1024.4|1024.4|1024.6|1024.4|1024.6|1024.4|1024.2|1024|687
1617283820000|2021-04-01 13:30:20|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|2293
1617283830000|2021-04-01 13:30:30|1025|1024.6|1024.8|1024.4|1025|1024.8|1024.6|1024.4|3580
1617283840000|2021-04-01 13:30:40|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|598
1617283850000|2021-04-01 13:30:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|75
1617283860000|2021-04-01 13:31:00|1024.6||1024.8||1024.8||1024.6||113
1617283870000|2021-04-01 13:31:10|1025|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|4775
1617283880000|2021-04-01 13:31:20|1024.8|1024.6|1025|1024.4|1025|1024.8|1024.4|1024.2|5795
1617283890000|2021-04-01 13:31:30|1024.8|1024.6|1025.4|1025|1025.4|1025|1024.8|1024.6|2386
1617283900000|2021-04-01 13:31:40||1025.2||1025||1025.2||1025|0
1617283920000|2021-04-01 13:32:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.4|1025.6|1025|1498
1617283930000|2021-04-01 13:32:10||1025.4||1025.4||1025.4||1025.4|0
1617283940000|2021-04-01 13:32:20|1025.4|1025.2|1025.2|1024.8|1025.6|1025.2|1025|1024.8|2794
1617283980000|2021-04-01 13:33:00|1025|1024.6|1025|1024.6|1025|1024.6|1024.6|1024.4|1246
1617283990000|2021-04-01 13:33:10|1024.8|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.6|448
1617284010000|2021-04-01 13:33:30|1024.8||1024.8||1024.8||1024.8||0
1617284020000|2021-04-01 13:33:40|1024.6|1024.4|1024.4|1024.2|1024.6|1024.4|1024.2|1024|5450
1617284030000|2021-04-01 13:33:50|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1502
1617284040000|2021-04-01 13:34:00|1024.2|1024|1024.2|1024|1024.4|1024.2|1024|1023.8|40480
1617284050000|2021-04-01 13:34:10|1024.4||1024.2||1024.4||1024.2||0
1617284060000|2021-04-01 13:34:20|1024.4||1024.4||1024.4||1024.2||0
1617284070000|2021-04-01 13:34:30|1024.2|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|545
1617284090000|2021-04-01 13:34:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024|1655
1617284100000|2021-04-01 13:35:00|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|0
1617284110000|2021-04-01 13:35:10|||||||||250
1617284120000|2021-04-01 13:35:20|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|155
1617284130000|2021-04-01 13:35:30|1024.8|1024.6|1025.6|1025.2|1025.6|1025.2|1024.8|1024.6|2633
1617284140000|2021-04-01 13:35:40|1025.4||1025.6||1025.6||1025.4||0
1617284150000|2021-04-01 13:35:50|1025.8|1025.4|1025.8|1025.4|1026|1025.4|1025.8|1025.4|930
1617284170000|2021-04-01 13:36:10|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.4|10829
1617284190000|2021-04-01 13:36:30|1025.8|1025.4|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|3903
1617284200000|2021-04-01 13:36:40|1025.8|1025.6|1025.6|1025.4|1026|1025.6|1025.6|1025.4|680
1617284210000|2021-04-01 13:36:50|1025.4|1025.2|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|501
1617284220000|2021-04-01 13:37:00|1025.4||1025||1025.4||1025||0
1617284230000|2021-04-01 13:37:10|1025.2|1025|1025.2|1025|1025.4|1025|1025.2|1025|2806
1617284240000|2021-04-01 13:37:20|1025|1024.8|1025.6|1025.2|1025.6|1025.2|1024.6|1024.2|11813
1617284250000|2021-04-01 13:37:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|325
1617284260000|2021-04-01 13:37:40||1024.8||1025.2||1025.2||1024.8|0
1617284270000|2021-04-01 13:37:50||1025||1025.2||1025.2||1025|0
1617284280000|2021-04-01 13:38:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|11688
1617284290000|2021-04-01 13:38:10|1026|1025.6|1025.8|1025.6|1026|1025.8|1025.8|1025.4|1219
1617284310000|2021-04-01 13:38:30|1025.6|1025.4|1025.4|1025|1025.6|1025.4|1025.2|1025|1935
1617284330000|2021-04-01 13:38:50|1025.2|1024.8|1024.8|1024.4|1025.2|1025|1024.8|1024.4|1128
1617284340000|2021-04-01 13:39:00|1024.6|1024.2|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|985
1617284370000|2021-04-01 13:39:30|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|2002
1617284380000|2021-04-01 13:39:40|1024.6|1024.6|1024.6|1024.4|1024.8|1024.6|1024.6|1024.2|3186
1617284390000|2021-04-01 13:39:50|1024.8|1024.2|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|5498
1617284400000|2021-04-01 13:40:00|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.4|1024|952
1617284410000|2021-04-01 13:40:10|1024.4|1024.2|1023.4|1022.8|1024.6|1024.2|1023.2|1022.8|29569
1617284420000|2021-04-01 13:40:20|1023.6|1023|1023.6|1023.4|1023.6|1023.4|1023.6|1023|390
1617284430000|2021-04-01 13:40:30|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|0
1617284440000|2021-04-01 13:40:40|1023.6|1023.4|1024|1023.6|1024|1023.8|1023.6|1023.2|1118
1617284450000|2021-04-01 13:40:50|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1617284470000|2021-04-01 13:41:10||1023.6||1023.4||1023.6||1023.4|100
1617284500000|2021-04-01 13:41:40|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|2129
1617284540000|2021-04-01 13:42:20|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023|2540
1617284550000|2021-04-01 13:42:30|1023.8||1023.8||1023.8||1023.8||0
1617284560000|2021-04-01 13:42:40|1023.6|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023|1866
1617284570000|2021-04-01 13:42:50|1023.2|1023|1023|1022.4|1023.2|1023|1023|1022.4|1748
1617284580000|2021-04-01 13:43:00|1023.2|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.6|0
1617284610000|2021-04-01 13:43:30|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|988
1617284640000|2021-04-01 13:44:00|1023.2|1022.8|1023.4|1023|1023.6|1023.2|1023.2|1022.8|5022
1617284650000|2021-04-01 13:44:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1617284660000|2021-04-01 13:44:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|2059
1617284670000|2021-04-01 13:44:30|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|1884
1617284680000|2021-04-01 13:44:40|1023.8||1023.8||1023.8||1023.8||0
1617284690000|2021-04-01 13:44:50|||||||||2000
1617284700000|2021-04-01 13:45:00|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.4|1023.2|702
1617284720000|2021-04-01 13:45:20|1024|1023.6|1024.2|1023.6|1024.4|1024|1024|1023.6|16242
1617284730000|2021-04-01 13:45:30|1024.4|1023.8|1024|1023.8|1024.4|1024.2|1024|1023.8|6318
1617284750000|2021-04-01 13:45:50|1024.2|1024|1024.6|1024|1024.6|1024|1024.2|1024|645
1617284760000|2021-04-01 13:46:00|1024.4|1023.8|1023.8|1023.6|1024.4|1023.8|1023.8|1023.4|2245
1617284770000|2021-04-01 13:46:10|1024|1023.8|1024|1023.8|1024|1023.8|1023.8|1023.8|1547
1617284780000|2021-04-01 13:46:20||1023.6||1023.6||1023.6||1023.6|3611
1617284800000|2021-04-01 13:46:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|1187
1617284810000|2021-04-01 13:46:50|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|955
1617284820000|2021-04-01 13:47:00|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|26
1617284860000|2021-04-01 13:47:40|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|12
1617284870000|2021-04-01 13:47:50|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023.2|1022.8|385
1617284880000|2021-04-01 13:48:00|||||||||100
1617284940000|2021-04-01 13:49:00|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.4|1168
1617284950000|2021-04-01 13:49:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|222
1617284970000|2021-04-01 13:49:30|1023|1022.6|1023|1022.6|1023.2|1023|1022.6|1022.2|8859
1617284990000|2021-04-01 13:49:50|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023|1022.6|0
1617285000000|2021-04-01 13:50:00|1023|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|7
1617285010000|2021-04-01 13:50:10|1023.2|1022.8|1022.8|1022.6|1023.2|1022.8|1022.8|1022.6|4419
1617285020000|2021-04-01 13:50:20|1023|1022.8|1023.2|1022.8|1023.6|1023.4|1023|1022.8|3536
1617285030000|2021-04-01 13:50:30|1023|1022.6|1022.6|1022.4|1023|1022.6|1022.6|1022.4|5687
1617285040000|2021-04-01 13:50:40|1022.4|1022.2|1022.2|1021.8|1022.6|1022.4|1022.2|1021.8|564
1617285060000|2021-04-01 13:51:00|1022.4|1022|1022.4|1021.8|1022.4|1022.2|1022.2|1021.8|1057
1617285070000|2021-04-01 13:51:10|1022.2|1021.6|1021.8|1021.4|1022.2|1021.8|1021.8|1021.2|3957
1617285090000|2021-04-01 13:51:30|1022||1022||1022||1021.8||0
1617285100000|2021-04-01 13:51:40|1021.8||1021.8||1022||1021.8||0
1617285110000|2021-04-01 13:51:50|1022|1021.6|1027|1026.6|1027.8|1026.6|1022|1021.6|425372
1617285120000|2021-04-01 13:52:00|1026.8|1026.2|1024.8|1024.4|1027.2|1026.8|1024.4|1024|37603
1617285130000|2021-04-01 13:52:10|1025|1024.6|1025.2|1024.8|1026|1025.4|1025|1024.4|46071
1617285140000|2021-04-01 13:52:20|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.2|1024.8|6346
1617285150000|2021-04-01 13:52:30|1025.2|1025.2|1025.4|1025.2|1025.4|1025.2|1025.2|1025|3681
1617285160000|2021-04-01 13:52:40|1025.2|1025|1025.2|1025|1025.4|1025.2|1025.2|1025|5456
1617285170000|2021-04-01 13:52:50|1025.4|1025.2|1025.2|1024.8|1025.8|1025.6|1025.2|1024.8|34931
1617285180000|2021-04-01 13:53:00|1025.4|1024.6|1024.8|1024.4|1025.4|1024.6|1024.8|1024.2|10609
1617285190000|2021-04-01 13:53:10|1025|1024.2|1024.6|1024.4|1025|1024.4|1024.4|1024|1963
1617285200000|2021-04-01 13:53:20|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1023.6|1023.4|2950
1617285210000|2021-04-01 13:53:30|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.6|1024|1045
1617285220000|2021-04-01 13:53:40|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1617285230000|2021-04-01 13:53:50||1023.8||1023.8||1023.8||1023.8|0
1617285250000|2021-04-01 13:54:10|1024.2|1023.6|1023.6|1023|1024.2|1023.8|1023.6|1023|6029
1617285260000|2021-04-01 13:54:20|1023.8|1023.2|1024|1023.6|1024|1023.6|1023.8|1023.2|2581
1617285270000|2021-04-01 13:54:30|1024.2|1023.8|1024.2|1023.8|1024.4|1024.2|1024.2|1023.6|6004
1617285290000|2021-04-01 13:54:50|1024|1023.6|1024.2|1023.8|1024.2|1024|1024|1023.6|5566
1617285300000|2021-04-01 13:55:00|1024|1023.6|1024.2|1023.8|1024.4|1024|1023.8|1023.4|5208
1617285350000|2021-04-01 13:55:50|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|3047
1617285360000|2021-04-01 13:56:00|1023.6||1024||1024||1023.6||1995
1617285370000|2021-04-01 13:56:10|1023.8||1023.8||1024||1023.8||0
1617285380000|2021-04-01 13:56:20|1024|1023.6|1024.2|1024|1024.2|1024|1024|1023.6|842
1617285390000|2021-04-01 13:56:30||1023.8||1023.8||1024||1023.8|3742
1617285420000|2021-04-01 13:57:00|1024|1024|1023.6|1023.4|1024.2|1024|1023.6|1023.4|13642
1617285430000|2021-04-01 13:57:10|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|707
1617285440000|2021-04-01 13:57:20|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|5029
1617285460000|2021-04-01 13:57:40|1024||1024.2||1024.2||1024||0
1617285470000|2021-04-01 13:57:50|1024.4|1024|1024.6|1024.2|1024.8|1024.6|1024|1023.8|15135
1617285480000|2021-04-01 13:58:00|1024.8|1024|1025|1024.6|1025|1024.8|1024.8|1024|17726
1617285490000|2021-04-01 13:58:10|1025.2|1025|1025|1024.6|1025.2|1025|1025|1024.6|800
1617285500000|2021-04-01 13:58:20|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1617285520000|2021-04-01 13:58:40|1025.4|1025|1025.4|1025|1025.6|1025|1025.4|1025|500
1617285540000|2021-04-01 13:59:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.4|1025|5451
1617285560000|2021-04-01 13:59:20|1025.6|1025.4|1026|1025.4|1026|1025.6|1025.4|1025.2|20330
1617285570000|2021-04-01 13:59:30|1025.8||1025.8||1025.8||1025.8||121
1617285590000|2021-04-01 13:59:50|1026|1025.6|1026.2|1025.8|1026.4|1025.8|1026|1025.4|1121
1617285600000|2021-04-01 14:00:00|1026.4|1026|1026.4|1025.8|1026.6|1026.2|1026.2|1025.8|500
1617285610000|2021-04-01 14:00:10|1026.2|1026|1026.2|1025.8|1027|1026.4|1026|1025.8|7479
1617285620000|2021-04-01 14:00:20|1026|1025.6|1026.4|1025.8|1026.4|1025.8|1025.6|1025.4|8111
1617285630000|2021-04-01 14:00:30|1026.2|1026|1026.4|1026|1026.8|1026.2|1026.2|1026|2112
1617285640000|2021-04-01 14:00:40|1026.6|1026.2|1026.2|1026|1026.8|1026.2|1026.2|1026|2132
1617285650000|2021-04-01 14:00:50|1026|1025.8|1026.4|1026|1026.4|1026|1026|1025.8|520
1617285660000|2021-04-01 14:01:00|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.8|1028
1617285670000|2021-04-01 14:01:10|1026.2||1026.4||1026.4||1026.2||0
1617285680000|2021-04-01 14:01:20|1026|1025.8|1026.4|1026|1026.4|1026|1026|1025.8|14
1617285690000|2021-04-01 14:01:30|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|1691
1617285710000|2021-04-01 14:01:50|1026.2||1026.2||1026.2||1026.2||0
1617285720000|2021-04-01 14:02:00|1026.4|1026|1027|1026.6|1027|1026.6|1026.4|1026|6235
1617285740000|2021-04-01 14:02:20|1026.8|1026.8|1027.2|1026.8|1027.4|1027|1026.6|1026.4|8263
1617285750000|2021-04-01 14:02:30|||||||||75
1617285780000|2021-04-01 14:03:00|1027.4|1027|1026.8|1026.4|1027.4|1027.2|1026.8|1026.4|4469
1617285790000|2021-04-01 14:03:10|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|643
1617285810000|2021-04-01 14:03:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|567
1617285820000|2021-04-01 14:03:40|1026.8|1026.4|1027|1026.8|1027.4|1027|1026.8|1026.4|4074
1617285830000|2021-04-01 14:03:50|1027.2|1027|1028|1027.6|1028|1027.6|1027.2|1027|13688
1617285840000|2021-04-01 14:04:00|1028.2|1027.8|1028.4|1028|1029|1028.6|1028.2|1027.8|8526
1617285850000|2021-04-01 14:04:10|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.2|1028|12334
1617285860000|2021-04-01 14:04:20|1029|1028.4|1028.8|1028.6|1029|1028.6|1028.8|1028.4|516
1617285870000|2021-04-01 14:04:30|1029|1028.8|1029|1028.6|1029.2|1029|1029|1028.6|9203
1617285900000|2021-04-01 14:05:00|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.4|7027
1617285910000|2021-04-01 14:05:10|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|874
1617285920000|2021-04-01 14:05:20|1029.2|1028.8|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|4235
1617285930000|2021-04-01 14:05:30|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|100
1617285940000|2021-04-01 14:05:40|1029|1028.6|1029.2|1028.8|1029.2|1029|1028.8|1028.6|5300
1617285950000|2021-04-01 14:05:50|1029.4||1029.4||1029.4||1029.4||0
1617285960000|2021-04-01 14:06:00|1029.2||1029.2||1029.2||1029.2||0
1617285970000|2021-04-01 14:06:10|1029.4|1029|1030|1029.6|1030|1029.6|1029.4|1029|5168
1617285980000|2021-04-01 14:06:20|1029.8|1029.8|1030.2|1029.6|1030.4|1030|1029.8|1029.6|8094
1617285990000|2021-04-01 14:06:30|1030||1030||1030||1029.8||0
1617286000000|2021-04-01 14:06:40|1029.8|1029.4|1030|1029.6|1030.2|1030|1029.6|1029.4|7937
1617286020000|2021-04-01 14:07:00|1029.8|1029.4|1030|1029.8|1030.2|1029.8|1029.6|1029.2|13100
1617286050000|2021-04-01 14:07:30|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|1740
1617286060000|2021-04-01 14:07:40|1030|1029.6|1029.8|1029.2|1030|1029.6|1029.8|1029.2|2382
1617286070000|2021-04-01 14:07:50|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1617286080000|2021-04-01 14:08:00|1030.2|1029.6|1030|1029.8|1030.6|1030.2|1029.8|1029.6|14722
1617286090000|2021-04-01 14:08:10|1030.2|1030|1030|1029.6|1030.6|1030.2|1030|1029.6|7157
1617286100000|2021-04-01 14:08:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|919
1617286110000|2021-04-01 14:08:30|1030.2|1029.8|1030.8|1030.4|1030.8|1030.4|1030|1029.8|2498
1617286120000|2021-04-01 14:08:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|826
1617286130000|2021-04-01 14:08:50|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|1289
1617286140000|2021-04-01 14:09:00|1031.2|1031|1030|1029.8|1031.2|1031|1030|1029.8|34162
1617286150000|2021-04-01 14:09:10|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|751
1617286160000|2021-04-01 14:09:20|1030.2|1029.8|1030.6|1030.2|1030.8|1030.4|1030.2|1029.8|944
1617286180000|2021-04-01 14:09:40|1030.8||1030.6||1030.8||1030.6||0
1617286190000|2021-04-01 14:09:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|500
1617286200000|2021-04-01 14:10:00|1030|1029.8|1030|1029.6|1030.4|1029.8|1029.8|1029.6|3434
1617286210000|2021-04-01 14:10:10||1029.4||1029.6||1029.6||1029.4|0
1617286220000|2021-04-01 14:10:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.4|11
1617286230000|2021-04-01 14:10:30|1030|1029.6|1030|1029.4|1030|1029.8|1029.8|1029.4|606
1617286270000|2021-04-01 14:11:10|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.4|1029.2|3929
1617286280000|2021-04-01 14:11:20|1029.8||1029.4||1029.8||1029.4||0
1617286290000|2021-04-01 14:11:30|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1695
1617286300000|2021-04-01 14:11:40|1029.2|1029.2|1029.4|1029.2|1029.4|1029.2|1029.2|1029.2|446
1617286310000|2021-04-01 14:11:50|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.6|1029.2|3294
1617286320000|2021-04-01 14:12:00|1030.2|1029.8|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|2422
1617286360000|2021-04-01 14:12:40|1029.8|1029.6|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|1686
1617286370000|2021-04-01 14:12:50|1029.4|1029|1029|1028.4|1029.4|1029|1028.8|1028.4|10544
1617286380000|2021-04-01 14:13:00||1028.6||1028.4||1028.6||1028.4|0
1617286400000|2021-04-01 14:13:20|1028.8|1028.2|1028.6|1028|1028.8|1028.2|1028.6|1028|984
1617286410000|2021-04-01 14:13:30|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028|1027.8|6000
1617286420000|2021-04-01 14:13:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.4|2774
1617286430000|2021-04-01 14:13:50|1027.8|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.4|1158
1617286440000|2021-04-01 14:14:00|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|531
1617286450000|2021-04-01 14:14:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|500
1617286460000|2021-04-01 14:14:20|1028.8|1028.4|1029|1028.6|1029.2|1028.6|1028.8|1028.4|2904
1617286470000|2021-04-01 14:14:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.4|4173
1617286480000|2021-04-01 14:14:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1617286490000|2021-04-01 14:14:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|284
1617286510000|2021-04-01 14:15:10||1028.8||1028.8||1028.8||1028.8|225
1617286520000|2021-04-01 14:15:20|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|243
1617286530000|2021-04-01 14:15:30||1028.2||1028.4||1028.4||1028.2|0
1617286540000|2021-04-01 14:15:40|1028.6|1028.2|1028.6|1028.4|1028.8|1028.6|1028.4|1028.2|1702
1617286550000|2021-04-01 14:15:50|1028.8|1028.6|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|39
1617286570000|2021-04-01 14:16:10|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|0
1617286580000|2021-04-01 14:16:20|1028.8|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|1005
1617286590000|2021-04-01 14:16:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2144
1617286610000|2021-04-01 14:16:50|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|5
1617286620000|2021-04-01 14:17:00|1029|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|8643
1617286630000|2021-04-01 14:17:10|1029.2|1028.8|1029.6|1029.2|1029.8|1029.6|1029.2|1028.8|25087
1617286650000|2021-04-01 14:17:30|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.2|512
1617286660000|2021-04-01 14:17:40|1029.8|1029.6|1029.6|1029.4|1030|1029.8|1029.6|1029.4|2765
1617286670000|2021-04-01 14:17:50|1029.4|1029.2|1029.8|1029.4|1030|1029.4|1029.4|1029.2|1457
1617286720000|2021-04-01 14:18:40|1029.6||1029.6||1029.6||1029.6||0
1617286730000|2021-04-01 14:18:50|1029.8||1029.6||1029.8||1029.6||0
1617286740000|2021-04-01 14:19:00|1029.4|1029.2|1029.2|1028.8|1029.4|1029.2|1029|1028.8|4232
1617286750000|2021-04-01 14:19:10||1029||1028.8||1029||1028.8|0
1617286760000|2021-04-01 14:19:20||1029||1029||1029||1029|0
1617286790000|2021-04-01 14:19:50|||||||||789
1617286800000|2021-04-01 14:20:00|1029|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.6|5679
1617286810000|2021-04-01 14:20:10|1029.4|1029|1029.2|1028.8|1029.8|1029.4|1029.2|1028.8|12668
1617286820000|2021-04-01 14:20:20|1029|1028.6|1029|1028.6|1029.2|1029|1029|1028.6|5549
1617286830000|2021-04-01 14:20:30|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.6|0
1617286840000|2021-04-01 14:20:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028|2780
1617286850000|2021-04-01 14:20:50|1028.4|1028|1028.4|1028|1028.6|1028|1028.4|1028|50
1617286860000|2021-04-01 14:21:00|1028.2|1028.2|1028.2|1028|1028.4|1028.2|1028.2|1028|7
1617286870000|2021-04-01 14:21:10|1028|1027.8|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|5106
1617286880000|2021-04-01 14:21:20|1028|1027.6|1028.6|1028|1028.8|1028.4|1028|1027.6|23022
1617286890000|2021-04-01 14:21:30|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028|1027.6|10175
1617286900000|2021-04-01 14:21:40||1028||1028||1028||1027.8|0
1617286920000|2021-04-01 14:22:00|1028.4|1028.2|1028.2|1028|1028.4|1028.2|1028.2|1028|746
1617286930000|2021-04-01 14:22:10||1027.8||1028||1028||1027.8|1487
1617286940000|2021-04-01 14:22:20||1027.8||1028||1028||1027.8|0
1617286950000|2021-04-01 14:22:30|||||||||4007
1617286960000|2021-04-01 14:22:40|1028.4||1028.4||1028.4||1028.2||698
1617286980000|2021-04-01 14:23:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|4176
1617286990000|2021-04-01 14:23:10|1028.4||1028.2||1028.4||1028.2||0
1617287020000|2021-04-01 14:23:40|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.4|1028|1554
1617287030000|2021-04-01 14:23:50|1028.2|1028|1028|1027.6|1028.4|1028.2|1028|1027.6|750
1617287040000|2021-04-01 14:24:00||1027.4||1027.6||1027.6||1027.4|0
1617287050000|2021-04-01 14:24:10|1028.2|1027.4|1028|1027.6|1028.2|1027.8|1028|1027.4|5400
1617287070000|2021-04-01 14:24:30||1027.8||1027.6||1027.8||1027.6|0
1617287080000|2021-04-01 14:24:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|2973
1617287100000|2021-04-01 14:25:00|1028.2|1028.2|1028.2|1028|1028.2|1028.2|1028.2|1028|0
1617287110000|2021-04-01 14:25:10|1028.4|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|1230
1617287120000|2021-04-01 14:25:20|1028.4|1028|1028.2|1028|1028.4|1028|1028|1027.8|1923
1617287130000|2021-04-01 14:25:30|1028|1027.8|1028.6|1028.4|1028.8|1028.4|1028|1027.8|1547
1617287140000|2021-04-01 14:25:40|1028.8||1028.8||1028.8||1028.8||0
1617287160000|2021-04-01 14:26:00|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.8|1028.4|4731
1617287170000|2021-04-01 14:26:10|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|3051
1617287180000|2021-04-01 14:26:20||1028.8||1028.8||1028.8||1028.8|0
1617287190000|2021-04-01 14:26:30||1028.6||1028.6||1028.8||1028.6|273
1617287210000|2021-04-01 14:26:50|1028.8|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|2938
1617287220000|2021-04-01 14:27:00||1028.2||1028.2||1028.2||1028.2|0
1617287230000|2021-04-01 14:27:10||1028||1028.2||1028.2||1028|0
1617287240000|2021-04-01 14:27:20||1028.4||1028.4||1028.4||1028.4|0
1617287250000|2021-04-01 14:27:30||1028.2||1028.4||1028.4||1028.2|0
1617287260000|2021-04-01 14:27:40|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|46
1617287270000|2021-04-01 14:27:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|1527
1617287280000|2021-04-01 14:28:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|7
1617287290000|2021-04-01 14:28:10|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617287310000|2021-04-01 14:28:30|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.2|1028|1195
1617287320000|2021-04-01 14:28:40|1028.2|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|87
1617287330000|2021-04-01 14:28:50|1028|1027.6|1028|1027.8|1028.2|1027.8|1028|1027.6|685
1617287340000|2021-04-01 14:29:00|1028.2|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|2331
1617287350000|2021-04-01 14:29:10|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1187
1617287360000|2021-04-01 14:29:20|1027.8|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|0
1617287370000|2021-04-01 14:29:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.2|1027|6167
1617287380000|2021-04-01 14:29:40||1027.4||1027.2||1027.4||1027.2|500
1617287390000|2021-04-01 14:29:50|1027.4|1027.4|1028.2|1027.8|1028.2|1027.8|1027.4|1027.4|2376
1617287400000|2021-04-01 14:30:00|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|0
1617287410000|2021-04-01 14:30:10|1028.4||1028.2||1028.4||1028.2||0
1617287420000|2021-04-01 14:30:20|1027.8|1027.6|1028.2|1027.8|1028.4|1027.8|1027.8|1027.6|2652
1617287450000|2021-04-01 14:30:50|||||||||160
1617287460000|2021-04-01 14:31:00|1028.4|1028|1028.8|1028.6|1028.8|1028.6|1028.4|1028|2723
1617287470000|2021-04-01 14:31:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|34
1617287490000|2021-04-01 14:31:30|1028.4|1028.2|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|1129
1617287500000|2021-04-01 14:31:40|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|5631
1617287510000|2021-04-01 14:31:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|694
1617287520000|2021-04-01 14:32:00|1028|1027.6|1027.2|1026.8|1028|1027.6|1027|1026.8|13306
1617287530000|2021-04-01 14:32:10|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|787
1617287540000|2021-04-01 14:32:20||1027||1027||1027||1027|0
1617287550000|2021-04-01 14:32:30|1027.4|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|15
1617287560000|2021-04-01 14:32:40|1027.2|1027|1027.2|1027|1027.4|1027.2|1027.2|1027|1617
1617287570000|2021-04-01 14:32:50|1027.4||1027.2||1027.4||1027.2||0
1617287580000|2021-04-01 14:33:00||1026.8||1027||1027||1026.8|933
1617287600000|2021-04-01 14:33:20|1027.4|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|4282
1617287620000|2021-04-01 14:33:40||1027||1027||1027||1027|0
1617287630000|2021-04-01 14:33:50|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|0
1617287640000|2021-04-01 14:34:00||1027.2||1027||1027.2||1027|332
1617287650000|2021-04-01 14:34:10|1027.2||1027.2||1027.2||1027.2||0
1617287720000|2021-04-01 14:35:20|1027.4|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|8
1617287730000|2021-04-01 14:35:30|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|45
1617287740000|2021-04-01 14:35:40|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1026.8|6546
1617287750000|2021-04-01 14:35:50|1027.2||1027.4||1027.4||1027.2||2000
1617287760000|2021-04-01 14:36:00|1027.6||1027.4||1027.6||1027.4||0
1617287770000|2021-04-01 14:36:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1617287780000|2021-04-01 14:36:20||1026.8||1027||1027||1026.8|0
1617287790000|2021-04-01 14:36:30|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1026.8|1026.4|1742
1617287800000|2021-04-01 14:36:40|1027||1027||1027||1027||0
1617287810000|2021-04-01 14:36:50|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|3672
1617287830000|2021-04-01 14:37:10|1026.4|1026|1026.4|1026|1026.6|1026.4|1026.2|1026|6707
1617287840000|2021-04-01 14:37:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|0
1617287850000|2021-04-01 14:37:30|1026.4|1026|1026.2|1026|1026.6|1026.2|1026.2|1026|2607
1617287870000|2021-04-01 14:37:50|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|574
1617287880000|2021-04-01 14:38:00|1026.6|1026.2|1026.6|1026.4|1026.6|1026.4|1026.6|1026.2|230
1617287890000|2021-04-01 14:38:10|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.6|4784
1617287900000|2021-04-01 14:38:20|1027.2|1026.8|1027.6|1027.2|1027.6|1027.4|1027.2|1026.8|523
1617287910000|2021-04-01 14:38:30|1027.4|1027|1027.4|1027.2|1027.6|1027.2|1027.4|1027|0
1617287920000|2021-04-01 14:38:40|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|4019
1617287930000|2021-04-01 14:38:50||1027.2||1027.2||1027.2||1027.2|0
1617287940000|2021-04-01 14:39:00|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|1621
1617287960000|2021-04-01 14:39:20|1027.4||1027.6||1027.6||1027.4||0
1617287970000|2021-04-01 14:39:30|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|10003
1617287980000|2021-04-01 14:39:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|398
1617287990000|2021-04-01 14:39:50|1027.4|1027|1027.2|1026.8|1027.4|1027.2|1027.2|1026.8|1411
1617288010000|2021-04-01 14:40:10|1026.6|1026.4|1027.2|1026.6|1027.2|1026.8|1026.6|1026.4|32125
1617288020000|2021-04-01 14:40:20|1027|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|4320
1617288030000|2021-04-01 14:40:30|1026.8|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1617288040000|2021-04-01 14:40:40|1026.4|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|1713
1617288050000|2021-04-01 14:40:50|1026.6||1026.8||1026.8||1026.6||571
1617288090000|2021-04-01 14:41:30|1026.6|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|500
1617288110000|2021-04-01 14:41:50|1027|1026.6|1026.8|1026.4|1027|1026.8|1026.8|1026.4|3958
1617288120000|2021-04-01 14:42:00|1026.6|1026.6|1026.6|1026.4|1026.6|1026.6|1026.6|1026.4|2251
1617288130000|2021-04-01 14:42:10|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.4|1026.2|1279
1617288140000|2021-04-01 14:42:20|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1617288150000|2021-04-01 14:42:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|262
1617288170000|2021-04-01 14:42:50||1026.4||1026.4||1026.4||1026.4|0
1617288180000|2021-04-01 14:43:00|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|2375
1617288190000|2021-04-01 14:43:10|1026.8|1026.8|1026.8|1026.4|1027.2|1027|1026.8|1026.4|7353
1617288200000|2021-04-01 14:43:20|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|0
1617288210000|2021-04-01 14:43:30||1026.8||1026.6||1026.8||1026.6|0
1617288220000|2021-04-01 14:43:40|1027.2|1026.8|1027.2|1027|1027.4|1027.2|1027.2|1026.8|3309
1617288230000|2021-04-01 14:43:50|1027.4|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027|1248
1617288240000|2021-04-01 14:44:00|1027.8|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|2781
1617288260000|2021-04-01 14:44:20|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.6|5
1617288300000|2021-04-01 14:45:00|1027.8|1027.4|1027.4|1027.2|1027.8|1027.4|1027.4|1027.2|3918
1617288310000|2021-04-01 14:45:10|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|1837
1617288340000|2021-04-01 14:45:40|1027.4|1027.4|1028|1027.6|1028|1027.8|1027.4|1027.4|5697
1617288350000|2021-04-01 14:45:50|1028.2|1027.8|1028.4|1028|1028.4|1028.2|1028|1027.8|2434
1617288380000|2021-04-01 14:46:20|1028.2||1028.2||1028.2||1028.2||0
1617288400000|2021-04-01 14:46:40|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|26
1617288410000|2021-04-01 14:46:50|1028.2|1027.8|1028.4|1028|1028.4|1028|1027.8|1027.6|13186
1617288420000|2021-04-01 14:47:00|1028.2||1028.2||1028.2||1028.2||0
1617288430000|2021-04-01 14:47:10|1028.4||1028.4||1028.4||1028.4||0
1617288440000|2021-04-01 14:47:20|1028.2||1028.2||1028.2||1028.2||0
1617288450000|2021-04-01 14:47:30|||||||||1495
1617288470000|2021-04-01 14:47:50|1028|1027.8|1028.2|1028|1028.2|1028|1028|1027.8|348
1617288480000|2021-04-01 14:48:00|1028|1027.8|1028|1027.8|1028.2|1027.8|1027.8|1027.6|1551
1617288500000|2021-04-01 14:48:20|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|23
1617288520000|2021-04-01 14:48:40|1027.8|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.4|3183
1617288530000|2021-04-01 14:48:50|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|2453
1617288540000|2021-04-01 14:49:00|1027.8||1027.8||1027.8||1027.8||0
1617288550000|2021-04-01 14:49:10|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|23
1617288560000|2021-04-01 14:49:20|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1337
1617288570000|2021-04-01 14:49:30||1027.4||1027.6||1027.6||1027.4|0
1617288580000|2021-04-01 14:49:40|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|0
1617288590000|2021-04-01 14:49:50|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|6150
1617288610000|2021-04-01 14:50:10|1027.6|1027.4|1027.8|1027.6|1028|1027.8|1027.6|1027.4|6858
1617288650000|2021-04-01 14:50:50|1028|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|1461
1617288660000|2021-04-01 14:51:00||1027.8||1027.6||1027.8||1027.6|0
1617288670000|2021-04-01 14:51:10||1027.8||1027.6||1027.8||1027.6|0
1617288680000|2021-04-01 14:51:20|1027.8|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|547
1617288690000|2021-04-01 14:51:30|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028.2|1027.8|3815
1617288700000|2021-04-01 14:51:40|1028|1028|1028|1027.8|1028.2|1028|1028|1027.6|2259
1617288710000|2021-04-01 14:51:50|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1337
1617288720000|2021-04-01 14:52:00|1028|1027.6|1028|1027.8|1028|1027.8|1027.8|1027.6|692
1617288730000|2021-04-01 14:52:10|1027.8|1027.6|1027.8|1027.6|1028|1027.8|1027.8|1027.6|829
1617288740000|2021-04-01 14:52:20|1028|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.6|1904
1617288750000|2021-04-01 14:52:30|1028.2|1027.8|1028|1027.6|1028.2|1028|1028|1027.6|1912
1617288760000|2021-04-01 14:52:40|1027.8||1027.8||1027.8||1027.8||0
1617288770000|2021-04-01 14:52:50|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.2|1027|7198
1617288780000|2021-04-01 14:53:00||1027.4||1027.4||1027.4||1027.4|0
1617288790000|2021-04-01 14:53:10|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|1830
1617288800000|2021-04-01 14:53:20||1027.4||1027.4||1027.4||1027.4|0
1617288820000|2021-04-01 14:53:40|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.6|1027.6|658
1617288830000|2021-04-01 14:53:50|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|497
1617288840000|2021-04-01 14:54:00|1028.2|1027.8|1028|1027.6|1028.2|1028|1028|1027.6|775
1617288850000|2021-04-01 14:54:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|2378
1617288860000|2021-04-01 14:54:20|1027.6|1027.2|1027.2|1026.8|1027.8|1027.2|1027|1026.8|10219
1617288870000|2021-04-01 14:54:30|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.4|1026|962
1617288880000|2021-04-01 14:54:40|1026.4|1026|1026.6|1026.2|1026.6|1026.4|1026.4|1026|1474
1617288890000|2021-04-01 14:54:50||1026||1026||1026||1026|0
1617288900000|2021-04-01 14:55:00|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|826
1617288910000|2021-04-01 14:55:10|1026.2|1025.8|1026.6|1026.2|1026.6|1026.2|1026|1025.6|4039
1617288920000|2021-04-01 14:55:20|1026.4|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|827
1617288930000|2021-04-01 14:55:30||1026.4||1026.2||1026.4||1026.2|1724
1617288950000|2021-04-01 14:55:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|0
1617288960000|2021-04-01 14:56:00|1026.8|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|0
1617288970000|2021-04-01 14:56:10|1027.2|1026.6|1027.2|1026.8|1027.2|1026.8|1027.2|1026.6|345
1617288990000|2021-04-01 14:56:30|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|3357
1617289000000|2021-04-01 14:56:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|0
1617289010000|2021-04-01 14:56:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|471
1617289020000|2021-04-01 14:57:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|394
1617289030000|2021-04-01 14:57:10||1027.4||1027.4||1027.4||1027.4|0
1617289040000|2021-04-01 14:57:20|1027.8|1027.2|1027.8|1027.4|1027.8|1027.6|1027.8|1027.2|920
1617289100000|2021-04-01 14:58:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|2196
1617289110000|2021-04-01 14:58:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|1435
1617289120000|2021-04-01 14:58:40|1027.4||1027.4||1027.4||1027.4||0
1617289140000|2021-04-01 14:59:00|1027.6||1027.6||1027.6||1027.4||1151
1617289160000|2021-04-01 14:59:20|||||||||308
1617289170000|2021-04-01 14:59:30|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|837
1617289180000|2021-04-01 14:59:40|1027.8|1027.8|1027.8|1027.6|1028|1027.8|1027.8|1027.4|1715
1617289190000|2021-04-01 14:59:50|1027.6|1027.4|1027.8|1027.6|1027.8|1027.6|1027.6|1027.4|19
1617289200000|2021-04-01 15:00:00|1028|1027.4|1028.2|1028|1028.4|1028|1028|1027.4|12512
1617289220000|2021-04-01 15:00:20|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.6|3263
1617289230000|2021-04-01 15:00:30|1027.8|1027.6|1028.4|1028|1028.4|1028|1027.8|1027.6|2076
1617289240000|2021-04-01 15:00:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1617289250000|2021-04-01 15:00:50|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|866
1617289260000|2021-04-01 15:01:00|1028.2|1027.6|1028|1027.8|1028.2|1027.8|1027.8|1027.4|4382
1617289270000|2021-04-01 15:01:10||1027.6||1027.6||1027.6||1027.6|0
1617289280000|2021-04-01 15:01:20|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027.4|1027|2338
1617289290000|2021-04-01 15:01:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|1792
1617289300000|2021-04-01 15:01:40|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|1863
1617289310000|2021-04-01 15:01:50|1027.6||1027.6||1027.6||1027.6||0
1617289320000|2021-04-01 15:02:00|1027.4|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027|0
1617289330000|2021-04-01 15:02:10|1027.2|1027|1027.2|1026.8|1027.2|1027|1027|1026.8|6182
1617289340000|2021-04-01 15:02:20|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617289360000|2021-04-01 15:02:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|561
1617289370000|2021-04-01 15:02:50|1027|1026.6|1027|1026.6|1027.2|1026.8|1026.8|1026.6|457
1617289380000|2021-04-01 15:03:00||1026.8||1026.6||1026.8||1026.6|1111
1617289390000|2021-04-01 15:03:10||1026.8||1026.8||1026.8||1026.8|0
1617289400000|2021-04-01 15:03:20|1026.8|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.4|2098
1617289410000|2021-04-01 15:03:30||1026.8||1026.8||1026.8||1026.8|0
1617289420000|2021-04-01 15:03:40|1027.2|1026.6|1027.2|1026.8|1027.2|1026.8|1027.2|1026.6|539
1617289430000|2021-04-01 15:03:50|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1026.8|0
1617289440000|2021-04-01 15:04:00|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|4538
1617289450000|2021-04-01 15:04:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|2425
1617289460000|2021-04-01 15:04:20|1026.8|1026.6|1026.8|1026.4|1027|1026.8|1026.8|1026.4|1209
1617289470000|2021-04-01 15:04:30|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|975
1617289480000|2021-04-01 15:04:40|1027|1026.4|1026.8|1026.4|1027|1026.8|1026.8|1026.4|6
1617289500000|2021-04-01 15:05:00|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|2734
1617289510000|2021-04-01 15:05:10|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|507
1617289520000|2021-04-01 15:05:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|3849
1617289530000|2021-04-01 15:05:30|1026.6|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|500
1617289540000|2021-04-01 15:05:40||1026.6||1026.6||1026.6||1026.6|0
1617289550000|2021-04-01 15:05:50|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|108
1617289560000|2021-04-01 15:06:00|1027|1026.8|1027|1026.6|1027|1026.8|1027|1026.6|1730
1617289580000|2021-04-01 15:06:20|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|9671
1617289590000|2021-04-01 15:06:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|3
1617289600000|2021-04-01 15:06:40|1027|1026.6|1026.8|1026.6|1027|1026.8|1026.8|1026.4|595
1617289610000|2021-04-01 15:06:50|1027||1027||1027||1027||0
1617289620000|2021-04-01 15:07:00|1027.2|1026.8|1027|1026.6|1027.2|1027|1027|1026.6|668
1617289630000|2021-04-01 15:07:10|1026.8|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|3315
1617289650000|2021-04-01 15:07:30||1026.8||1026.8||1026.8||1026.8|0
1617289660000|2021-04-01 15:07:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|997
1617289670000|2021-04-01 15:07:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|1529
1617289680000|2021-04-01 15:08:00|1026.4|1026.4|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|5
1617289690000|2021-04-01 15:08:10|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|559
1617289710000|2021-04-01 15:08:30|1026.6|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|1335
1617289730000|2021-04-01 15:08:50|1026.6||1026.8||1026.8||1026.6||150
1617289750000|2021-04-01 15:09:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|799
1617289780000|2021-04-01 15:09:40||1026.4||1026.4||1026.4||1026.4|0
1617289790000|2021-04-01 15:09:50|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|709
1617289800000|2021-04-01 15:10:00|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|1336
1617289810000|2021-04-01 15:10:10|1026.2|1026|1026.2|1025.8|1026.4|1026|1026|1025.8|522
1617289820000|2021-04-01 15:10:20|1026|1026|1026.2|1025.8|1026.2|1026|1026|1025.8|0
1617289830000|2021-04-01 15:10:30||1026||1026||1026||1026|0
1617289840000|2021-04-01 15:10:40|1026|1025.8|1026.2|1026|1026.2|1026|1026|1025.8|336
1617289870000|2021-04-01 15:11:10|||||||||580
1617289880000|2021-04-01 15:11:20|1026|1025.8|1026.2|1026|1026.2|1026|1026|1025.8|238
1617289890000|2021-04-01 15:11:30|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.2|1026|3446
1617289900000|2021-04-01 15:11:40|1026.2|1026|1026.2|1026|1026.2|1026|1026.2|1026|945
1617289910000|2021-04-01 15:11:50|1026.4||1026.2||1026.4||1026.2||0
1617289920000|2021-04-01 15:12:00||1025.8||1026||1026||1025.8|435
1617289930000|2021-04-01 15:12:10||1025.8||1026||1026||1025.8|0
1617289950000|2021-04-01 15:12:30||1025.8||1026||1026||1025.8|300
1617289960000|2021-04-01 15:12:40|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|137
1617289970000|2021-04-01 15:12:50|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1225
1617289990000|2021-04-01 15:13:10|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|1623
1617290000000|2021-04-01 15:13:20|1026.2|1025.8|1025|1024.4|1026.4|1026|1024.8|1024.4|62917
1617290010000|2021-04-01 15:13:30|1024.8|1024.2|1022.8|1022.6|1024.8|1024.2|1022.2|1021.8|131889
1617290020000|2021-04-01 15:13:40|1023|1022.8|1023.4|1022.8|1023.6|1023.2|1022.4|1021.8|19047
1617290030000|2021-04-01 15:13:50|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|2159
1617290040000|2021-04-01 15:14:00|1023.8|1023.4|1024.8|1024.2|1024.8|1024.2|1023.8|1023.4|12280
1617290050000|2021-04-01 15:14:10|1025|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|0
1617290060000|2021-04-01 15:14:20|1025.2|1024.6|1025.4|1025.2|1025.6|1025.2|1025.2|1024.6|7270
1617290070000|2021-04-01 15:14:30|1025.6||1025.6||1025.6||1025.6||0
1617290080000|2021-04-01 15:14:40|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.4|1025.2|25240
1617290090000|2021-04-01 15:14:50|1026|1025.4|1025.8|1025.4|1026|1025.6|1025.6|1025.4|9520
1617290100000|2021-04-01 15:15:00|1026|1025.6|1026|1025.4|1026|1025.6|1025.8|1025.4|575
1617290120000|2021-04-01 15:15:20|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|500
1617290130000|2021-04-01 15:15:30|1026.4|1025.8|1026.8|1026.2|1026.8|1026.2|1026.4|1025.8|3232
1617290140000|2021-04-01 15:15:40|1026.6||1026.6||1026.6||1026.6||0
1617290150000|2021-04-01 15:15:50|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|92
1617290160000|2021-04-01 15:16:00|1026.8|1026.4|1026.6|1026|1026.8|1026.4|1026.6|1026|610
1617290170000|2021-04-01 15:16:10||1026.2||1026.2||1026.2||1026.2|870
1617290180000|2021-04-01 15:16:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|473
1617290190000|2021-04-01 15:16:30|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|1100
1617290200000|2021-04-01 15:16:40|1027.2|1026.4|1027|1026.6|1027.2|1026.6|1027|1026.4|5029
1617290220000|2021-04-01 15:17:00|1027.2||1027.2||1027.2||1027||2449
1617290230000|2021-04-01 15:17:10||1026.8||1026.8||1026.8||1026.8|0
1617290260000|2021-04-01 15:17:40|1027.4||1027.2||1027.4||1027.2||1081
1617290270000|2021-04-01 15:17:50|1027.4|1027|1027.4|1027|1027.6|1027|1027.4|1027|0
1617290280000|2021-04-01 15:18:00|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1026.8|1142
1617290290000|2021-04-01 15:18:10|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|2866
1617290300000|2021-04-01 15:18:20|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617290310000|2021-04-01 15:18:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|146
1617290320000|2021-04-01 15:18:40|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|927
1617290330000|2021-04-01 15:18:50|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|2565
1617290350000|2021-04-01 15:19:10|1027.4||1027.4||1027.6||1027.4||0
1617290360000|2021-04-01 15:19:20|1027.6||1027.4||1027.6||1027.4||0
1617290370000|2021-04-01 15:19:30|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.8|1027.2|1161
1617290390000|2021-04-01 15:19:50|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.4|1001
1617290400000|2021-04-01 15:20:00|1027.8|1027.6|1027.8|1027.2|1027.8|1027.6|1027.8|1027.2|353
1617290410000|2021-04-01 15:20:10|1027.6|1027|1028|1027.4|1028|1027.6|1027.6|1027|460
1617290420000|2021-04-01 15:20:20|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|500
1617290430000|2021-04-01 15:20:30|1028|1027.8|1028.4|1027.8|1028.4|1027.8|1028|1027.8|550
1617290440000|2021-04-01 15:20:40|1027.8|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.4|2482
1617290450000|2021-04-01 15:20:50|1028.4|1027.8|1028.2|1027.6|1028.4|1027.8|1028.2|1027.6|3364
1617290480000|2021-04-01 15:21:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|1747
1617290490000|2021-04-01 15:21:30|1027.8||1027.8||1027.8||1027.8||0
1617290510000|2021-04-01 15:21:50|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|150
1617290530000|2021-04-01 15:22:10|1026.8||1027||1027||1026.8||602
1617290540000|2021-04-01 15:22:20|1026.8||1026.8||1026.8||1026.8||0
1617290550000|2021-04-01 15:22:30||1026.2||1026.2||1026.2||1026.2|0
1617290570000|2021-04-01 15:22:50|1026.6|1026|1026.4|1025.8|1026.6|1026|1026.4|1025.8|0
1617290580000|2021-04-01 15:23:00||1026||1026||1026||1025.8|0
1617290600000|2021-04-01 15:23:20||1025.8||1025.8||1026||1025.8|1000
1617290610000|2021-04-01 15:23:30|1026.2||1026.2||1026.2||1026.2||1000
1617290620000|2021-04-01 15:23:40|||||||||300
1617290640000|2021-04-01 15:24:00|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|3802
1617290650000|2021-04-01 15:24:10|||||||||940
1617290670000|2021-04-01 15:24:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1617290680000|2021-04-01 15:24:40||1026.2||1026.2||1026.2||1026.2|0
1617290700000|2021-04-01 15:25:00|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|12514
1617290710000|2021-04-01 15:25:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026|984
1617290730000|2021-04-01 15:25:30||1026||1026.2||1026.2||1026|0
1617290740000|2021-04-01 15:25:40||1026||1026||1026||1026|552
1617290750000|2021-04-01 15:25:50|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026.2|607
1617290760000|2021-04-01 15:26:00|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1617290770000|2021-04-01 15:26:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|1988
1617290780000|2021-04-01 15:26:20|||||||||285
1617290790000|2021-04-01 15:26:30|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.6|1026.2|1445
1617290800000|2021-04-01 15:26:40|1027.2|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|2845
1617290830000|2021-04-01 15:27:10|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027.2|1026.6|0
1617290840000|2021-04-01 15:27:20|1027||1027.2||1027.2||1027||148
1617290860000|2021-04-01 15:27:40|1027||1027.2||1027.2||1027||1412
1617290880000|2021-04-01 15:28:00|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|3738
1617290890000|2021-04-01 15:28:10|1027.4||1027.4||1027.4||1027.4||9373
1617290910000|2021-04-01 15:28:30|1027.6||1027.6||1027.6||1027.6||1009
1617290920000|2021-04-01 15:28:40||1027.2||1027.2||1027.2||1027.2|3159
1617290930000|2021-04-01 15:28:50|1027.8||1027.6||1027.8||1027.6||939
1617290940000|2021-04-01 15:29:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1617290950000|2021-04-01 15:29:10|1028|1027.2|1027.6|1027.2|1028|1027.2|1027.6|1027.2|0
1617290960000|2021-04-01 15:29:20|1027.8|1027.4|1027.4|1027|1027.8|1027.4|1027.4|1027|522
1617290970000|2021-04-01 15:29:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|55
1617290980000|2021-04-01 15:29:40|1027.4|1026.8|1028.4|1027.6|1028.4|1027.6|1027.4|1026.8|2660
1617290990000|2021-04-01 15:29:50|1027.8|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027|273
1617692400000|2021-04-06 07:00:00|1035|1033|1034.6|1033.6|1035|1034.2|1033.2|1030.6|166370
1617692410000|2021-04-06 07:00:10|1034.8|1034.2|1033.4|1032.6|1034.8|1034.2|1033.4|1032.6|3362
1617692420000|2021-04-06 07:00:20|1033|1032.8|1037|1035.8|1037|1035.8|1033|1031.4|29255
1617692430000|2021-04-06 07:00:30|1037.4|1036|1039.8|1038|1039.8|1038.2|1037.4|1036|10144
1617692440000|2021-04-06 07:00:40|1039.6|1038.2|1039.8|1038.4|1040|1039|1039.4|1038.2|2448
1617692450000|2021-04-06 07:00:50|1039.6|1039|1039.6|1038.4|1039.6|1039|1038.4|1037.6|5570
1617692460000|2021-04-06 07:01:00|1038|1037.8|1038.6|1037.6|1039.8|1038.2|1038|1037.4|8277
1617692480000|2021-04-06 07:01:20|1038.4|1037.4|1037.8|1036.6|1038.4|1038|1037.8|1034.2|7183
1617692490000|2021-04-06 07:01:30|1038|1037.8|1038.4|1037.6|1039.2|1037.8|1037.6|1036.6|13261
1617692500000|2021-04-06 07:01:40|1038.6|1038.4|1037.6|1037.4|1039.2|1038.4|1037|1036|25629
1617692510000|2021-04-06 07:01:50|1037.8|1037|1037|1036.4|1037.8|1037.4|1037|1036.4|7311
1617692520000|2021-04-06 07:02:00|1036.8|1036.2|1036|1035.2|1036.8|1036.2|1036|1035|984
1617692530000|2021-04-06 07:02:10|1036.2|1036|1036|1035.4|1036.2|1036|1035.8|1035.2|6499
1617692540000|2021-04-06 07:02:20|1036.4|1035.6|1037|1036.4|1037.8|1036.8|1036|1035.6|1716
1617692550000|2021-04-06 07:02:30|1037.2|1036.6|1037.8|1037.2|1037.8|1037.4|1037|1036.2|7131
1617692560000|2021-04-06 07:02:40|1038|1037.4|1038.4|1038|1038.4|1038|1038|1037.4|7554
1617692570000|2021-04-06 07:02:50|1038.6|1038.4|1039.4|1038.8|1039.8|1039.6|1038.6|1038.4|10831
1617692580000|2021-04-06 07:03:00|1039.6|1039.8|1038.4|1037.6|1040|1039.8|1038|1037.2|7686
1617692590000|2021-04-06 07:03:10|1038.6|1037.8|1038|1037.6|1039.2|1038.2|1038|1037.6|2393
1617692610000|2021-04-06 07:03:30|1037.8|1037.4|1038.4|1037.8|1038.4|1037.8|1037.4|1036.8|2054
1617692620000|2021-04-06 07:03:40|1038.2|1037.6|1037.2|1036.4|1038.2|1037.6|1037.2|1036.4|3810
1617692630000|2021-04-06 07:03:50|1036.4|1036.2|1036.4|1035.8|1038|1037|1036.4|1035.6|10332
1617692640000|2021-04-06 07:04:00|1036.2|1036|1035.8|1035|1036.4|1036|1035.4|1034.2|1642
1617692650000|2021-04-06 07:04:10|1035.6|1034.8|1036|1035.4|1036|1035.4|1035.4|1034.4|1353
1617692660000|2021-04-06 07:04:20|1035.8|1035.2|1034|1033.2|1035.8|1035.2|1034|1033|1508
1617692670000|2021-04-06 07:04:30|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1032.6|727
1617692680000|2021-04-06 07:04:40|1034.2|1033.8|1034.8|1034|1034.8|1034|1034.2|1033.8|1333
1617692690000|2021-04-06 07:04:50|1035|1034.8|1035.4|1034.8|1035.4|1034.8|1034.8|1034.2|6979
1617692700000|2021-04-06 07:05:00|1035.2|1034.6|1034|1033.2|1035.2|1034.6|1034|1032.8|2205
1617692710000|2021-04-06 07:05:10|1033.8|1032.8|1033.6|1032.6|1033.8|1032.8|1033.6|1032.6|1340
1617692720000|2021-04-06 07:05:20||1032.4||1032.6||1032.8||1032|300
1617692730000|2021-04-06 07:05:30|1033.4|1032.4|1032.8|1032|1033.4|1032.4|1032.8|1031.6|493
1617692740000|2021-04-06 07:05:40|1032|1031.8|1031.8|1031.4|1033|1032|1031.8|1031|4217
1617692750000|2021-04-06 07:05:50|1031.6|1031|1031.8|1031|1031.8|1031|1031|1030.6|2123
1617692760000|2021-04-06 07:06:00|1031.6|1031.2|1032.8|1032|1032.8|1032.4|1031.4|1031|4031
1617692770000|2021-04-06 07:06:10|1032.4|1031.6|1033.6|1032.8|1033.6|1032.8|1031.8|1031.2|8341
1617692780000|2021-04-06 07:06:20|1034|1033|1034.4|1033.8|1035|1034.2|1034|1033|6615
1617692790000|2021-04-06 07:06:30|1034.2|1033.6|1033.6|1033|1034.4|1033.6|1033.6|1032.8|2751
1617692800000|2021-04-06 07:06:40|1033.4|1032.8|1033.4|1032.8|1033.6|1033|1033|1032.4|8502
1617692810000|2021-04-06 07:06:50|1033.6|1033|1032.2|1031.4|1033.6|1033|1032.2|1031.2|2409
1617692820000|2021-04-06 07:07:00|1032|1031.2|1032.6|1032.2|1032.8|1032.2|1031|1030.6|3373
1617692830000|2021-04-06 07:07:10|1032.4|1032|1032.6|1032|1032.8|1032|1032|1031.8|1665
1617692840000|2021-04-06 07:07:20|1032.4|1032.2|1032.8|1032.2|1032.8|1032.2|1032.4|1032.2|0
1617692850000|2021-04-06 07:07:30|1032.6|1032|1032|1031.8|1032.8|1032.2|1032|1031.8|1926
1617692860000|2021-04-06 07:07:40|1032.4|1032|1031.6|1030.8|1032.6|1032|1031.6|1030.8|5473
1617692870000|2021-04-06 07:07:50|1031.4|1031|1031.2|1030.8|1031.8|1031.4|1030.4|1030|30451
1617692880000|2021-04-06 07:08:00|1031|1030.6|1031|1030.2|1031|1030.6|1030.4|1030.2|2941
1617692890000|2021-04-06 07:08:10|1031.2|1030.4|1031|1030.6|1031.2|1030.6|1030.8|1030.4|500
1617692900000|2021-04-06 07:08:20|1031.2|1030.8|1030.8|1030.2|1031.6|1031.2|1030.8|1030.2|16645
1617692910000|2021-04-06 07:08:30|1031|1030.4|1033.6|1033.2|1033.6|1033.2|1031|1030.4|2995
1617692920000|2021-04-06 07:08:40|1033.8|1033.4|1033.2|1032.6|1034|1033.4|1033.2|1032.4|1999
1617692930000|2021-04-06 07:08:50|1032.8|1032.4|1032.6|1032|1033.4|1032.8|1032.4|1031.8|2960
1617692940000|2021-04-06 07:09:00|1032.8|1032.2|1033.6|1033|1034|1033.4|1032.8|1032.2|3369
1617692950000|2021-04-06 07:09:10|1033.4|1032.8|1034.6|1034|1034.6|1034.2|1032.8|1032.2|8826
1617692960000|2021-04-06 07:09:20|1034.2|1034.2|1035|1034.2|1035|1034.4|1034.2|1033.8|4666
1617692970000|2021-04-06 07:09:30|1035.2|1034.4|1034.2|1033.8|1035.6|1034.8|1033.8|1033.4|10916
1617692980000|2021-04-06 07:09:40|1034|1033.6|1035.4|1034.6|1035.4|1034.6|1034|1033.4|9174
1617692990000|2021-04-06 07:09:50|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1034.8|1034|2835
1617693000000|2021-04-06 07:10:00|1035.2|1035|1033.8|1033.4|1035.4|1035|1033.8|1033.2|31816
1617693010000|2021-04-06 07:10:10|1033.6|1033.2|1034.2|1033.8|1034.6|1034|1033.4|1032.4|3026
1617693020000|2021-04-06 07:10:20|1034.6|1034|1035.2|1034.8|1035.4|1035|1034.6|1034|4499
1617693030000|2021-04-06 07:10:30|1035|1034.6|1035|1034.4|1035.6|1035.2|1035|1034.2|6914
1617693040000|2021-04-06 07:10:40|1034.8|1034|1034.8|1034.2|1034.8|1034.4|1034.6|1034|1109
1617693050000|2021-04-06 07:10:50|1035|1034.4|1036.6|1036|1037|1036.6|1035|1034.4|4669
1617693060000|2021-04-06 07:11:00|1036.4|1035.8|1036.4|1036|1036.6|1036.4|1036.2|1035.4|2073
1617693070000|2021-04-06 07:11:10|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036|1035.4|1308
1617693080000|2021-04-06 07:11:20|1036.4|1035.8|1036.8|1036.4|1037|1036.6|1036.2|1035.8|6969
1617693090000|2021-04-06 07:11:30|1037|1036.6|1036.4|1036|1037|1036.6|1036.4|1035.8|1517
1617693100000|2021-04-06 07:11:40|1036.6|1036.2|1036.8|1036.2|1037|1036.4|1036.2|1036|1731
1617693110000|2021-04-06 07:11:50|1036.6|1036|1036|1035.6|1036.6|1036.2|1036|1035.2|2822
1617693120000|2021-04-06 07:12:00|1035.8|1035.4|1036.6|1036|1036.6|1036|1035.6|1035|5799
1617693130000|2021-04-06 07:12:10|1036.4|1036.2|1036|1035.6|1036.6|1036.2|1036|1035.6|1761
1617693140000|2021-04-06 07:12:20|1036.2|1035.8|1036.4|1036|1036.6|1036.2|1036|1035.8|3457
1617693150000|2021-04-06 07:12:30|1036.2|1035.8|1036.4|1035.8|1036.4|1036|1036|1035.6|8509
1617693160000|2021-04-06 07:12:40||1036||1036||1036||1035.8|0
1617693180000|2021-04-06 07:13:00|1036.2|1036.2|1035.8|1035.4|1036.2|1036.2|1035.6|1035.4|4096
1617693190000|2021-04-06 07:13:10|1035.4|1035.2|1035.8|1035.4|1036|1035.4|1035.4|1035.2|2768
1617693200000|2021-04-06 07:13:20|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|1211
1617693210000|2021-04-06 07:13:30|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.4|1035|2222
1617693220000|2021-04-06 07:13:40|1035.6|1035|1035|1034.6|1035.6|1035|1035|1034.6|4261
1617693230000|2021-04-06 07:13:50|1034.8|1034.4|1034.6|1034|1035|1034.6|1034.2|1033.8|1958
1617693240000|2021-04-06 07:14:00|1034.4|1033.8|1033.6|1033.2|1034.4|1034|1033.2|1032.8|5490
1617693250000|2021-04-06 07:14:10|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.2|3676
1617693260000|2021-04-06 07:14:20|1034|1033.6|1033.4|1033|1034|1033.8|1033|1032.8|3360
1617693270000|2021-04-06 07:14:30|1033.2|1032.8|1033.4|1033|1033.8|1033.4|1033|1032.6|5199
1617693280000|2021-04-06 07:14:40|1033.2|1032.8|1033|1032.4|1033.2|1032.8|1032.6|1032|700
1617693290000|2021-04-06 07:14:50|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.2|1363
1617693300000|2021-04-06 07:15:00|1033.2|1032.8|1033.4|1032.8|1033.6|1033|1032.6|1032.2|7393
1617693310000|2021-04-06 07:15:10|1033.2|1033|1033.4|1032.8|1033.6|1033|1033|1032.8|1057
1617693320000|2021-04-06 07:15:20|1033.2|1033|1033.4|1032.8|1033.6|1033|1033.2|1032.6|250
1617693330000|2021-04-06 07:15:30|1033.6|1033|1031.8|1031.6|1033.6|1033|1031.8|1031.6|1233
1617693340000|2021-04-06 07:15:40|1032|1031.4|1032|1031.4|1032.4|1031.6|1031.6|1031.2|6820
1617693350000|2021-04-06 07:15:50|1032.2|1031.6|1032.2|1031.8|1032.8|1032.2|1032|1031.6|2562
1617693360000|2021-04-06 07:16:00|1032.4|1032|1032.4|1031.8|1032.6|1032.2|1032|1031.6|1266
1617693370000|2021-04-06 07:16:10|1032.6|1032|1033.4|1032.8|1033.4|1032.8|1032.4|1031.8|408
1617693380000|2021-04-06 07:16:20|1033.6|1032.6|1033.6|1033.2|1033.6|1033.2|1033|1032.6|3959
1617693390000|2021-04-06 07:16:30|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033.4|1033|7203
1617693400000|2021-04-06 07:16:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|800
1617693410000|2021-04-06 07:16:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1617693420000|2021-04-06 07:17:00|1033.8|1033.4|1033.8|1033.4|1034.2|1033.6|1033.6|1033.4|384
1617693430000|2021-04-06 07:17:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2647
1617693440000|2021-04-06 07:17:20|1033.6|1033.2|1033.6|1033.2|1034.2|1033.8|1033.2|1033|8730
1617693450000|2021-04-06 07:17:30|1033.8|1033.4|1033.4|1032.8|1034|1033.4|1033.4|1032.8|1874
1617693460000|2021-04-06 07:17:40|1033.2|1033|1033.6|1033.2|1033.6|1033.4|1033.2|1033|600
1617693470000|2021-04-06 07:17:50|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.4|800
1617693480000|2021-04-06 07:18:00|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.8|1033.2|1115
1617693490000|2021-04-06 07:18:10|1034|1033.4|1034|1033.6|1034.2|1034|1034|1033.2|3278
1617693500000|2021-04-06 07:18:20|1034.2|1033.8|1034.6|1034.4|1034.6|1034.4|1034.2|1033.8|19668
1617693510000|2021-04-06 07:18:30|1034.8|1034.2|1034.8|1034.2|1035|1034.8|1034.6|1034.2|10500
1617693520000|2021-04-06 07:18:40|1035|1034.4|1034.8|1034.4|1035.4|1034.8|1034.8|1034.2|2157
1617693530000|2021-04-06 07:18:50|1034.6|1034.2|1034.4|1033.8|1034.6|1034.2|1034.4|1033.8|1304
1617693540000|2021-04-06 07:19:00|1034.8|1034|1034.8|1034.2|1034.8|1034.4|1034.4|1034|500
1617693550000|2021-04-06 07:19:10|1035|1034.4|1034.8|1034.2|1035|1034.4|1034.6|1034.2|2141
1617693560000|2021-04-06 07:19:20||1034.4||1034.2||1034.4||1034.2|0
1617693570000|2021-04-06 07:19:30|1035|1034.4|1035.8|1035.2|1036|1035.6|1035|1034.4|14101
1617693580000|2021-04-06 07:19:40|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1034.8|0
1617693590000|2021-04-06 07:19:50|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1034.8|4005
1617693600000|2021-04-06 07:20:00|1035.6|1035.2|1035|1034.4|1035.6|1035.2|1035|1034.4|1018
1617693610000|2021-04-06 07:20:10|1034.8|1034.2|1035|1034.6|1035|1034.6|1034.4|1034|3608
1617693630000|2021-04-06 07:20:30|1035.2|1034.8|1035.8|1035.4|1036|1035.6|1035.2|1034.8|434
1617693640000|2021-04-06 07:20:40|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|500
1617693650000|2021-04-06 07:20:50|1036.2|1036|1036.6|1036.4|1036.8|1036.4|1036.2|1036|10481
1617693660000|2021-04-06 07:21:00|1036.8|1036.2|1036|1035.4|1036.8|1036.2|1035.8|1035.4|4901
1617693670000|2021-04-06 07:21:10|1036.2|1036|1037.2|1036.8|1037.2|1037|1036|1035.4|14377
1617693680000|2021-04-06 07:21:20|1037|1037|1037.8|1037.4|1038.4|1037.8|1037|1037|2281
1617693690000|2021-04-06 07:21:30|1037.6|1037.6|1038.2|1037.6|1038.4|1038|1037.6|1037.6|2209
1617693700000|2021-04-06 07:21:40|1038|1037.8|1038.4|1037.8|1038.4|1037.8|1038|1037.8|0
1617693710000|2021-04-06 07:21:50|1038.2|1038|1039.2|1038.6|1039.2|1039|1038.2|1038|15624
1617693720000|2021-04-06 07:22:00|1039|1038.8|1038.8|1038.4|1039|1038.8|1038.8|1038.2|1176
1617693730000|2021-04-06 07:22:10|1039|1038.6|1039|1038.6|1039.2|1038.8|1038.8|1038.4|4271
1617693740000|2021-04-06 07:22:20|1039.2|1038.8|1039.4|1039|1039.4|1039.2|1038.8|1038.4|3148
1617693750000|2021-04-06 07:22:30|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|1908
1617693760000|2021-04-06 07:22:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|414
1617693770000|2021-04-06 07:22:50||1039.2||1039.2||1039.2||1039.2|0
1617693780000|2021-04-06 07:23:00|1039.6|1039|1039.8|1039.4|1040|1039.8|1039.6|1039|17156
1617693790000|2021-04-06 07:23:10|1039.6|1039.2|1039.2|1038.8|1039.6|1039.4|1039|1038.6|22429
1617693800000|2021-04-06 07:23:20|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|1103
1617693810000|2021-04-06 07:23:30|1039.4|1038.8|1039.4|1039|1039.6|1039|1038.6|1038.4|25108
1617693820000|2021-04-06 07:23:40|1039.2||1039.2||1039.4||1039.2||0
1617693830000|2021-04-06 07:23:50|1039.4|1039.2|1039|1038.6|1039.4|1039.2|1038.8|1038.4|962
1617693840000|2021-04-06 07:24:00|1038.8|1038.4|1039.6|1039.2|1040|1039.6|1038.6|1038.4|19237
1617693850000|2021-04-06 07:24:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|2
1617693860000|2021-04-06 07:24:20|1040|1039.6|1039.4|1039|1040.2|1039.8|1039.4|1038.8|5405
1617693880000|2021-04-06 07:24:40|1039.6|1039.2|1038.6|1038.2|1039.6|1039.2|1038.6|1038.2|4305
1617693890000|2021-04-06 07:24:50|1038.4|1038.4|1038.6|1038.4|1039|1038.6|1038.4|1038.4|3526
1617693900000|2021-04-06 07:25:00|1038.8|1038.6|1038.4|1038|1039.2|1038.8|1038.4|1038|1402
1617693910000|2021-04-06 07:25:10|1038.6|1038.2|1039.6|1039.2|1039.6|1039.2|1038.6|1038.2|4081
1617693920000|2021-04-06 07:25:20|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.6|1039.4|500
1617693930000|2021-04-06 07:25:30||1039.6||1039.4||1039.6||1039.4|0
1617693940000|2021-04-06 07:25:40|1039|1038.8|1039.4|1039|1040|1039.2|1039|1038.8|21562
1617693950000|2021-04-06 07:25:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|4741
1617693960000|2021-04-06 07:26:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1617693970000|2021-04-06 07:26:10|1039.6|1039.2|1039.6|1039.4|1040|1039.6|1039.6|1039.2|3921
1617693980000|2021-04-06 07:26:20|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.8|1039.2|805
1617693990000|2021-04-06 07:26:30|1039.8|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|878
1617694000000|2021-04-06 07:26:40|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.2|1039|1436
1617694010000|2021-04-06 07:26:50|1040|1039.4|1040.6|1040.2|1040.8|1040.4|1040|1039.4|8104
1617694020000|2021-04-06 07:27:00|1040.8|1040.4|1040|1039.6|1040.8|1040.4|1040|1039.6|3056
1617694030000|2021-04-06 07:27:10|1039.8|1039.4|1039.6|1039|1040|1039.6|1039.6|1039|1400
1617694040000|2021-04-06 07:27:20|1039.8|1039.2|1040|1039.4|1040|1039.4|1039.8|1039.2|0
1617694050000|2021-04-06 07:27:30|1040.2|1039.6|1040.6|1039.8|1040.6|1040.2|1040.2|1039.6|1381
1617694060000|2021-04-06 07:27:40|1040.8|1040|1040|1039.4|1040.8|1040.2|1040|1039.4|8520
1617694070000|2021-04-06 07:27:50||1039.6||1039.6||1039.6||1039.6|0
1617694080000|2021-04-06 07:28:00|1040.2|1039.8|1040.6|1040|1040.6|1040.2|1040.2|1039.8|1618
1617694090000|2021-04-06 07:28:10|1040.4|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040|1407
1617694100000|2021-04-06 07:28:20|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|466
1617694110000|2021-04-06 07:28:30|1040.2|1039.8|1039.8|1039.6|1040.2|1039.8|1039.6|1039.2|3867
1617694120000|2021-04-06 07:28:40|1040|1039.4|1039.6|1039.4|1040.2|1039.4|1039.6|1039.2|1102
1617694130000|2021-04-06 07:28:50|1040|1039.2|1039.6|1039.4|1040|1039.4|1039.6|1039|5104
1617694140000|2021-04-06 07:29:00|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.8|1039|1813
1617694150000|2021-04-06 07:29:10|1039.8|1039.4|1039.8|1039.6|1040|1039.6|1039.6|1039.2|1148
1617694160000|2021-04-06 07:29:20|1039.6|1039.4|1039.4|1039|1039.6|1039.6|1039.2|1039|1398
1617694170000|2021-04-06 07:29:30|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039|0
1617694180000|2021-04-06 07:29:40|1039.8|1039.4|1040.8|1040.4|1040.8|1040.4|1039.6|1039.4|1878
1617694190000|2021-04-06 07:29:50|1040.6|1040.2|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|1787
1617694200000|2021-04-06 07:30:00|1040.6|1040.4|1040.2|1039.8|1040.8|1040.6|1040.2|1039.6|2241
1617694210000|2021-04-06 07:30:10|1040|1039.6|1040|1039.6|1040.2|1039.8|1039.8|1039.4|1948
1617694220000|2021-04-06 07:30:20|1039.8|1039.4|1039.2|1038.8|1039.8|1039.6|1039|1038.8|819
1617694230000|2021-04-06 07:30:30|1039.4|1039|1039.4|1039|1039.8|1039.4|1039.2|1038.8|6307
1617694240000|2021-04-06 07:30:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|343
1617694250000|2021-04-06 07:30:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|1020
1617694260000|2021-04-06 07:31:00|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.2|1038.8|5295
1617694270000|2021-04-06 07:31:10|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1100
1617694280000|2021-04-06 07:31:20|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|904
1617694300000|2021-04-06 07:31:40|1038.8|1038.6|1039.6|1039.2|1039.6|1039.4|1038.8|1038.6|10299
1617694310000|2021-04-06 07:31:50|1039.8|1039.4|1040.6|1040.2|1040.6|1040.2|1039.8|1039.4|5002
1617694320000|2021-04-06 07:32:00|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1039.8|614
1617694330000|2021-04-06 07:32:10|1040.4|1040.2|1040.6|1040.2|1040.8|1040.6|1040.4|1040.2|1755
1617694340000|2021-04-06 07:32:20|1040.4|1040|1039.6|1039|1040.4|1040|1039.6|1039|4308
1617694350000|2021-04-06 07:32:30|1039.4|1038.8|1039.8|1039.4|1039.8|1039.4|1039.2|1038.6|0
1617694360000|2021-04-06 07:32:40|1039.6|1039.2|1039.8|1039.6|1040|1039.6|1039.6|1039.2|0
1617694370000|2021-04-06 07:32:50|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039|860
1617694380000|2021-04-06 07:33:00|1039.8|1039.4|1040|1039.6|1040.2|1039.8|1039.8|1039.4|799
1617694390000|2021-04-06 07:33:10|1040.2|1039.8|1041|1040.6|1041|1040.6|1040.2|1039.8|2135
1617694400000|2021-04-06 07:33:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|1255
1617694410000|2021-04-06 07:33:30|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1039.8|5837
1617694420000|2021-04-06 07:33:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1617694430000|2021-04-06 07:33:50|1040.4|1040|1040.6|1040.4|1040.8|1040.4|1040.2|1040|34
1617694440000|2021-04-06 07:34:00|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.2|5722
1617694450000|2021-04-06 07:34:10|1040.8|1040.8|1041|1040.4|1041.4|1041.2|1040.8|1040.4|17485
1617694460000|2021-04-06 07:34:20|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.6|1040.2|10500
1617694470000|2021-04-06 07:34:30|1040.8|1040.4|1040.2|1039.6|1040.8|1040.4|1039.6|1039.4|13124
1617694480000|2021-04-06 07:34:40|1040.4|1039.8|1039.4|1039|1040.4|1040|1039.2|1038.8|17475
1617694490000|2021-04-06 07:34:50|1039.2|1038.8|1039.6|1039.4|1039.6|1039.4|1038.8|1038.4|13577
1617694500000|2021-04-06 07:35:00|1039.4|1039.2|1039.8|1039.4|1040|1039.6|1039.4|1039.2|2243
1617694510000|2021-04-06 07:35:10|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1646
1617694520000|2021-04-06 07:35:20|1039.2|1038.8|1039|1038.8|1039.4|1039|1039|1038.6|2023
1617694530000|2021-04-06 07:35:30|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1038.6|947
1617694540000|2021-04-06 07:35:40|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1611
1617694550000|2021-04-06 07:35:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|1089
1617694560000|2021-04-06 07:36:00|1039.6|1038.8|1040.6|1040.2|1040.6|1040.2|1039.6|1038.8|19036
1617694570000|2021-04-06 07:36:10|1040.4|1040|1040.6|1040|1040.6|1040.2|1040.2|1040|2389
1617694580000|2021-04-06 07:36:20|1040.4|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.4|538
1617694590000|2021-04-06 07:36:30||1040||1040.2||1040.2||1040|0
1617694600000|2021-04-06 07:36:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.2|4151
1617694610000|2021-04-06 07:36:50|1040.6|1040.4|1041.2|1040.8|1041.2|1041|1040.6|1040.4|3885
1617694620000|2021-04-06 07:37:00|1041|1040.6|1040.8|1040.2|1041|1040.6|1040.6|1040.2|2002
1617694630000|2021-04-06 07:37:10|1040.6|1040|1040.6|1040.2|1040.6|1040.2|1040|1039.8|8265
1617694640000|2021-04-06 07:37:20|1040.8|1040.4|1041.2|1040.6|1041.4|1041|1040.8|1040.4|25335
1617694650000|2021-04-06 07:37:30|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.6|1040.4|5813
1617694660000|2021-04-06 07:37:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617694670000|2021-04-06 07:37:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1040.8|6485
1617694680000|2021-04-06 07:38:00|1041|1041.2|1041.4|1041|1042|1041.4|1041|1040.8|7956
1617694690000|2021-04-06 07:38:10|1041.6||1041.4||1041.6||1041.2||0
1617694700000|2021-04-06 07:38:20|1041|1040.8|1041|1040.6|1041.4|1041.2|1040.8|1040.4|23815
1617694710000|2021-04-06 07:38:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1316
1617694720000|2021-04-06 07:38:40|1041|1040.2|1040.6|1040.2|1041|1040.4|1040.4|1040|1335
1617694730000|2021-04-06 07:38:50|1040.4|1040|1040.2|1039.8|1040.6|1040|1040|1039.6|1338
1617694740000|2021-04-06 07:39:00|1040.4|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|869
1617694750000|2021-04-06 07:39:10|1040.6|1040|1040.6|1040.2|1040.6|1040.2|1040.6|1040|757
1617694760000|2021-04-06 07:39:20|1040.4|1040.4|1040.2|1039.8|1040.8|1040.6|1040.2|1039.8|7598
1617694770000|2021-04-06 07:39:30|1040.4|1040|1040.4|1040|1040.4|1040|1040|1039.8|193
1617694780000|2021-04-06 07:39:40|1040.6||1040.6||1040.6||1040.6||500
1617694790000|2021-04-06 07:39:50|1040.2|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040.2|370
1617694800000|2021-04-06 07:40:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617694810000|2021-04-06 07:40:10|1040.6|1040.6|1040.4|1040.2|1040.8|1040.6|1040|1039.8|17432
1617694820000|2021-04-06 07:40:20|1040.6||1040.6||1040.6||1040.6||138
1617694830000|2021-04-06 07:40:30|1040.4|1040.4|1040.8|1040.6|1040.8|1040.6|1040.4|1040.4|2459
1617694840000|2021-04-06 07:40:40|1041|1040.8|1040.4|1040|1041.2|1040.8|1040|1039.6|43216
1617694850000|2021-04-06 07:40:50|1040.6|1040.2|1040|1039.6|1040.6|1040.2|1040|1039.6|1965
1617694860000|2021-04-06 07:41:00||1039.8||1039.8||1039.8||1039.8|0
1617694870000|2021-04-06 07:41:10|1040.2|1039.6|1040.4|1039.8|1040.4|1039.8|1040.2|1039.6|1428
1617694880000|2021-04-06 07:41:20|1040.2||1040.2||1040.2||1040.2||0
1617694890000|2021-04-06 07:41:30|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|5470
1617694910000|2021-04-06 07:41:50|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.6|7262
1617694920000|2021-04-06 07:42:00|1039.8|1039.4|1039.6|1039.4|1040.2|1040|1039.4|1039|17585
1617694930000|2021-04-06 07:42:10|1039.8|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1038.8|1767
1617694940000|2021-04-06 07:42:20|1039.8||1039.4||1039.8||1039.4||0
1617694950000|2021-04-06 07:42:30|1039.6|1039|1039.2|1038.8|1039.6|1039|1039.2|1038.8|200
1617694960000|2021-04-06 07:42:40||1038.6||1038.6||1038.6||1038.6|0
1617694970000|2021-04-06 07:42:50|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|241
1617694980000|2021-04-06 07:43:00|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|896
1617695010000|2021-04-06 07:43:30|1039.2|1038.8|1039.4|1039.2|1039.4|1039.2|1039.2|1038.8|1643
1617695020000|2021-04-06 07:43:40||1039||1039||1039||1039|500
1617695040000|2021-04-06 07:44:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|2550
1617695050000|2021-04-06 07:44:10|1040|1039.6|1040.2|1040|1040.2|1040|1039.8|1039.6|4183
1617695060000|2021-04-06 07:44:20||1039.8||1039.8||1039.8||1039.6|912
1617695070000|2021-04-06 07:44:30|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|2075
1617695080000|2021-04-06 07:44:40|1040|1039.6|1040|1039.4|1040|1039.6|1040|1039.4|0
1617695090000|2021-04-06 07:44:50|1039.8|1039.6|1039.8|1039.6|1039.8|1039.8|1039.8|1039.6|49
1617695100000|2021-04-06 07:45:00||1039.4||1039.6||1039.6||1039.4|11
1617695110000|2021-04-06 07:45:10|1040|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|932
1617695120000|2021-04-06 07:45:20|1040.2||1040.2||1040.2||1040.2||685
1617695130000|2021-04-06 07:45:30|1040|1039.6|1040|1039.6|1040|1039.8|1039.4|1039|6785
1617695140000|2021-04-06 07:45:40|1039.8|1039.4|1039.2|1039|1039.8|1039.4|1039.2|1038.8|1126
1617695150000|2021-04-06 07:45:50|1039.4||1039.4||1039.4||1039.4||0
1617695160000|2021-04-06 07:46:00|1039.2||1039.2||1039.2||1039.2||0
1617695170000|2021-04-06 07:46:10|1039|1038.8|1038.8|1038.4|1039|1038.8|1038.8|1038.4|2472
1617695180000|2021-04-06 07:46:20|1039|1038.6|1039|1038.4|1039|1038.6|1039|1038.4|692
1617695190000|2021-04-06 07:46:30|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|2184
1617695200000|2021-04-06 07:46:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|3008
1617695210000|2021-04-06 07:46:50|1038.2|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.8|3040
1617695220000|2021-04-06 07:47:00|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|12
1617695230000|2021-04-06 07:47:10|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|3164
1617695240000|2021-04-06 07:47:20|1037.8|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.4|2868
1617695250000|2021-04-06 07:47:30|1037.8|1037.6|1039|1038.6|1039|1038.8|1037.8|1037.6|33148
1617695260000|2021-04-06 07:47:40|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|1138
1617695270000|2021-04-06 07:47:50|1038.8|1038.2|1038.2|1037.8|1038.8|1038.2|1037.8|1037.4|37900
1617695280000|2021-04-06 07:48:00|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|500
1617695300000|2021-04-06 07:48:20|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.4|1037|1637
1617695310000|2021-04-06 07:48:30|1037.4||1037.2||1037.4||1037.2||0
1617695320000|2021-04-06 07:48:40|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.2|1036|10204
1617695330000|2021-04-06 07:48:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|398
1617695340000|2021-04-06 07:49:00|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1036|0
1617695350000|2021-04-06 07:49:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|11579
1617695360000|2021-04-06 07:49:20|1036.4|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|500
1617695370000|2021-04-06 07:49:30|1036.4|1035.6|1035.8|1035.6|1036.4|1035.6|1035.8|1035.6|512
1617695380000|2021-04-06 07:49:40|1035.6|1035.4|1035.8|1035.6|1036|1035.6|1035.6|1035.4|2107
1617695390000|2021-04-06 07:49:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|2
1617695400000|2021-04-06 07:50:00|1036.4||1036.2||1036.4||1036.2||0
1617695410000|2021-04-06 07:50:10|1036.4|1036|1035.8|1035.4|1036.4|1036|1035.8|1035.4|3468
1617695420000|2021-04-06 07:50:20|1036|1035.6|1035.4|1035.2|1036|1035.6|1035.4|1035|5756
1617695430000|2021-04-06 07:50:30|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|40
1617695440000|2021-04-06 07:50:40|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.4|324
1617695450000|2021-04-06 07:50:50|1035.8|1035.6|1035.4|1035|1035.8|1035.6|1035.4|1035|3536
1617695460000|2021-04-06 07:51:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617695470000|2021-04-06 07:51:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|50
1617695480000|2021-04-06 07:51:20|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035|693
1617695490000|2021-04-06 07:51:30|1035.4||1035.6||1035.8||1035.4||585
1617695500000|2021-04-06 07:51:40|1035.4|1035|1035.2|1034.6|1035.4|1035|1034.8|1034.6|3148
1617695510000|2021-04-06 07:51:50||1034.8||1034.8||1034.8||1034.8|0
1617695520000|2021-04-06 07:52:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|2353
1617695530000|2021-04-06 07:52:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|904
1617695540000|2021-04-06 07:52:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|2314
1617695550000|2021-04-06 07:52:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1546
1617695560000|2021-04-06 07:52:40|||||||||4
1617695570000|2021-04-06 07:52:50|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|684
1617695580000|2021-04-06 07:53:00|1034.8|1034.8|1035.2|1034.8|1035.2|1034.8|1034.8|1034.8|0
1617695590000|2021-04-06 07:53:10|1035|1034.6|1035|1034.8|1035|1034.8|1034.8|1034.6|403
1617695600000|2021-04-06 07:53:20||1034.6||1034.6||1034.6||1034.6|0
1617695610000|2021-04-06 07:53:30|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|694
1617695620000|2021-04-06 07:53:40|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|695
1617695630000|2021-04-06 07:53:50|1034.8||1035||1035||1034.8||0
1617695640000|2021-04-06 07:54:00|1034.8|1034.4|1035|1034.6|1035|1034.8|1034.6|1034.4|2477
1617695660000|2021-04-06 07:54:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|100
1617695670000|2021-04-06 07:54:30|1035||1035.2||1035.2||1035||9376
1617695680000|2021-04-06 07:54:40|1035|1034.6|1034.8|1034.4|1035.2|1034.6|1034.8|1034.4|12613
1617695690000|2021-04-06 07:54:50|1034.6||1034.8||1034.8||1034.6||0
1617695700000|2021-04-06 07:55:00|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|705
1617695710000|2021-04-06 07:55:10|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|200
1617695720000|2021-04-06 07:55:20|1035|1035|1034.4|1034|1035.2|1035|1034.4|1034|7819
1617695730000|2021-04-06 07:55:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|5089
1617695740000|2021-04-06 07:55:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|480
1617695750000|2021-04-06 07:55:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|1600
1617695760000|2021-04-06 07:56:00|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|3888
1617695770000|2021-04-06 07:56:10|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.4|90
1617695780000|2021-04-06 07:56:20|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|1621
1617695790000|2021-04-06 07:56:30|1034|1033.2|1033.6|1033.2|1034|1033.4|1033.6|1033|9002
1617695800000|2021-04-06 07:56:40|1033.4|1033|1033.2|1032.8|1033.6|1033.2|1033|1032.6|1250
1617695810000|2021-04-06 07:56:50|1033.4|1032.6|1033.4|1033|1033.4|1033.2|1033.2|1032.6|2096
1617695820000|2021-04-06 07:57:00|1033.2|1033.2|1033|1032.6|1033.4|1033.2|1033|1032.6|1999
1617695830000|2021-04-06 07:57:10|1033.2|1032.8|1033.2|1033|1033.4|1033.2|1033.2|1032.8|938
1617695840000|2021-04-06 07:57:20|1033|1032.6|1032.6|1032.2|1033|1032.8|1032.6|1032.2|15079
1617695850000|2021-04-06 07:57:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|1735
1617695860000|2021-04-06 07:57:40|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1032|6445
1617695870000|2021-04-06 07:57:50|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1617695890000|2021-04-06 07:58:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|990
1617695900000|2021-04-06 07:58:20|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032.2|1031.8|548
1617695910000|2021-04-06 07:58:30|1032.6|1032.2|1032|1031.4|1032.6|1032.4|1031.8|1031.4|6410
1617695920000|2021-04-06 07:58:40|1032.2|1031.6|1032.6|1032.2|1032.6|1032.2|1032|1031.6|6450
1617695930000|2021-04-06 07:58:50|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.2|1108
1617695940000|2021-04-06 07:59:00|1032.8|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.6|6496
1617695950000|2021-04-06 07:59:10|1033.2|1033|1033|1032.8|1033.4|1033|1032.8|1032.6|1697
1617695960000|2021-04-06 07:59:20|1033.2|1032.6|1033|1032.6|1033.4|1032.6|1032.8|1032.6|1489
1617695970000|2021-04-06 07:59:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1617695980000|2021-04-06 07:59:40|1033.6|1033.2|1033.8|1033.6|1034|1033.6|1033.4|1033.2|2786
1617695990000|2021-04-06 07:59:50|1034||1034||1034||1033.8||3000
1617696000000|2021-04-06 08:00:00|1033.8||1034.2||1034.2||1033.8||1884
1617696010000|2021-04-06 08:00:10|1034.4|1033.8|1034.4|1034|1034.6|1034.2|1034.2|1033.8|671
1617696020000|2021-04-06 08:00:20|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034|1033.8|750
1617696030000|2021-04-06 08:00:30|1034.2|1034|1034.6|1034|1034.6|1034.2|1034.2|1033.8|0
1617696040000|2021-04-06 08:00:40|1034.8|1034.2|1035.2|1034.8|1035.2|1035|1034.8|1034.2|1473
1617696060000|2021-04-06 08:01:00|1035|1034.6|1035.2|1035|1035.2|1035|1034.8|1034.4|996
1617696070000|2021-04-06 08:01:10|1035|1034.8|1035.4|1035|1035.4|1035|1035|1034.8|1407
1617696080000|2021-04-06 08:01:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1617696090000|2021-04-06 08:01:30|1035.8|1035.4|1036.2|1035.8|1036.4|1035.8|1035.6|1035.2|3596
1617696100000|2021-04-06 08:01:40|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1036|1035.6|1548
1617696110000|2021-04-06 08:01:50|1036.2||1036.2||1036.4||1036.2||0
1617696120000|2021-04-06 08:02:00|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|1600
1617696130000|2021-04-06 08:02:10|1036.4|1036.2|1036.8|1036.4|1037.2|1036.8|1036.4|1036|24521
1617696140000|2021-04-06 08:02:20|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|4328
1617696150000|2021-04-06 08:02:30|1036.4|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|590
1617696160000|2021-04-06 08:02:40|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|2677
1617696170000|2021-04-06 08:02:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|462
1617696180000|2021-04-06 08:03:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|2071
1617696200000|2021-04-06 08:03:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.2|0
1617696210000|2021-04-06 08:03:30|1036.6|1036.2|1036.8|1036.6|1036.8|1036.6|1036|1035.8|5269
1617696220000|2021-04-06 08:03:40|1037|1036.8|1037.6|1037.4|1037.6|1037.4|1037|1036.6|1600
1617696230000|2021-04-06 08:03:50||1037.2||1037.4||1037.4||1037.2|1061
1617696240000|2021-04-06 08:04:00|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1890
1617696250000|2021-04-06 08:04:10|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.2|2494
1617696260000|2021-04-06 08:04:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1417
1617696270000|2021-04-06 08:04:30|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.6|1037.4|2769
1617696280000|2021-04-06 08:04:40|1038|1037.4|1037.8|1037.4|1038|1037.4|1037.6|1037.4|2
1617696290000|2021-04-06 08:04:50|1038|1037.2|1037.4|1037|1038|1037.2|1037.4|1037|1985
1617696300000|2021-04-06 08:05:00|1037.2|1037.2|1037.8|1037.4|1037.8|1037.4|1037.2|1037|1325
1617696310000|2021-04-06 08:05:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|318
1617696320000|2021-04-06 08:05:20|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617696330000|2021-04-06 08:05:30|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037|1036.8|1578
1617696340000|2021-04-06 08:05:40|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|1172
1617696350000|2021-04-06 08:05:50||1036.6||1036.6||1036.6||1036.4|600
1617696360000|2021-04-06 08:06:00|1036.8||1037||1037||1036.8||0
1617696380000|2021-04-06 08:06:20||1036.8||1036.6||1036.8||1036.6|0
1617696390000|2021-04-06 08:06:30|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|2040
1617696400000|2021-04-06 08:06:40|1037|1036.4|1036.6|1036.4|1037|1036.4|1036.6|1036.4|950
1617696410000|2021-04-06 08:06:50||1036.2||1036.2||1036.2||1036|22
1617696420000|2021-04-06 08:07:00|1036.4|1036|1037|1036.6|1037|1036.6|1036|1035.8|8831
1617696430000|2021-04-06 08:07:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1617696440000|2021-04-06 08:07:20||1037||1037||1037||1037|0
1617696450000|2021-04-06 08:07:30|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|676
1617696460000|2021-04-06 08:07:40|1037|1036.6|1036.8|1036.4|1037.2|1036.6|1036.8|1036.4|2101
1617696470000|2021-04-06 08:07:50|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|322
1617696480000|2021-04-06 08:08:00|1036.2|1035.8|1036.8|1036.2|1036.8|1036.4|1036.2|1035.8|0
1617696490000|2021-04-06 08:08:10|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1035.6|0
1617696500000|2021-04-06 08:08:20|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|435
1617696510000|2021-04-06 08:08:30||1036.2||1036.2||1036.2||1036|0
1617696520000|2021-04-06 08:08:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|1285
1617696540000|2021-04-06 08:09:00|1036.6|1036.6|1036.4|1036|1036.8|1036.6|1036.4|1036|452
1617696550000|2021-04-06 08:09:10|1036.6|1035.8|1036.6|1036.2|1036.6|1036.2|1036.6|1035.8|0
1617696560000|2021-04-06 08:09:20|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1814
1617696570000|2021-04-06 08:09:30|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|213
1617696590000|2021-04-06 08:09:50|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036|1052
1617696600000|2021-04-06 08:10:00|1036.4|1036|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|3934
1617696610000|2021-04-06 08:10:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|0
1617696620000|2021-04-06 08:10:20|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|522
1617696630000|2021-04-06 08:10:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|370
1617696640000|2021-04-06 08:10:40|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|938
1617696650000|2021-04-06 08:10:50||1035.8||1035.6||1035.8||1035.6|0
1617696660000|2021-04-06 08:11:00|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.6|0
1617696670000|2021-04-06 08:11:10||1035.6||1035.6||1035.8||1035.6|0
1617696680000|2021-04-06 08:11:20|1036|1035.8|1036|1035.8|1036|1035.8|1035.8|1035.6|535
1617696690000|2021-04-06 08:11:30|1036.2|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|1241
1617696700000|2021-04-06 08:11:40|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|1623
1617696710000|2021-04-06 08:11:50|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|500
1617696720000|2021-04-06 08:12:00|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|0
1617696730000|2021-04-06 08:12:10|1035.8|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|515
1617696740000|2021-04-06 08:12:20|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|2
1617696750000|2021-04-06 08:12:30|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1034.8|475
1617696760000|2021-04-06 08:12:40|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035|0
1617696770000|2021-04-06 08:12:50|1035.6|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|278
1617696780000|2021-04-06 08:13:00|1035.6||1035.6||1035.6||1035.6||0
1617696790000|2021-04-06 08:13:10|1035.4|1035|1035.4|1034.8|1035.4|1035.2|1035.4|1034.8|1211
1617696800000|2021-04-06 08:13:20|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1034.6|1034.2|2788
1617696810000|2021-04-06 08:13:30|1035|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|206
1617696820000|2021-04-06 08:13:40|1034.8|1034.8|1034.4|1034|1035|1034.8|1034.4|1034|15
1617696840000|2021-04-06 08:14:00|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|3524
1617696850000|2021-04-06 08:14:10|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|542
1617696860000|2021-04-06 08:14:20|1034||1034.2||1034.2||1034||0
1617696870000|2021-04-06 08:14:30|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.4|510
1617696880000|2021-04-06 08:14:40|1033.8||1034||1034||1033.8||565
1617696890000|2021-04-06 08:14:50|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|2973
1617696900000|2021-04-06 08:15:00|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033|2337
1617696910000|2021-04-06 08:15:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|994
1617696920000|2021-04-06 08:15:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|2766
1617696930000|2021-04-06 08:15:30|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1032.8|2244
1617696940000|2021-04-06 08:15:40|1033.8|1033.2|1033.8|1033.4|1034|1033.6|1033.8|1033.2|0
1617696950000|2021-04-06 08:15:50|1034|1033.6|1033.2|1032.6|1034|1033.6|1032.8|1032.4|13408
1617696960000|2021-04-06 08:16:00||1032.8||1032.8||1032.8||1032.8|0
1617696970000|2021-04-06 08:16:10|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|623
1617696980000|2021-04-06 08:16:20|1033.4|1032.8|1033.2|1032.8|1033.4|1032.8|1033.2|1032.8|0
1617696990000|2021-04-06 08:16:30||1033||1032.8||1033||1032.8|822
1617697010000|2021-04-06 08:16:50|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.4|1032.2|3224
1617697020000|2021-04-06 08:17:00|1033|1032.4|1032.6|1032.2|1033|1032.4|1032.4|1032.2|8534
1617697030000|2021-04-06 08:17:10|1032.8|1032.4|1032.6|1032.4|1033|1032.8|1032.6|1032|2021
1617697040000|2021-04-06 08:17:20|1032.4|1032.2|1032.6|1032.2|1032.6|1032.4|1032|1031.6|33942
1617697050000|2021-04-06 08:17:30|1032.4|1032.4|1032.4|1032|1032.4|1032.4|1032|1031.6|17024
1617697070000|2021-04-06 08:17:50|1032.8|1032.2|1033.2|1032.8|1033.2|1032.8|1032.8|1032.2|13436
1617697080000|2021-04-06 08:18:00|1033.4|1033|1034.2|1033.8|1034.2|1033.8|1033.4|1033|3945
1617697100000|2021-04-06 08:18:20|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|1591
1617697110000|2021-04-06 08:18:30|1034.2|1033.8|1034.4|1033.8|1034.4|1034|1034.2|1033.8|225
1617697120000|2021-04-06 08:18:40|1034.2|1033.6|1034|1033.4|1034.2|1033.8|1033.8|1033.4|264
1617697140000|2021-04-06 08:19:00||1033.6||1033.6||1033.6||1033.6|0
1617697150000|2021-04-06 08:19:10||1033.4||1033.4||1033.4||1033.4|0
1617697160000|2021-04-06 08:19:20|1033.8|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|500
1617697170000|2021-04-06 08:19:30|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|1228
1617697180000|2021-04-06 08:19:40|1034||1034||1034||1034||0
1617697190000|2021-04-06 08:19:50|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|6
1617697200000|2021-04-06 08:20:00|1034.2|1033.6|1033.6|1033.2|1034.4|1033.8|1033.4|1033.2|9764
1617697230000|2021-04-06 08:20:30|1033.8|1033.4|1034|1033.6|1034.2|1033.6|1033.8|1033.4|1230
1617697240000|2021-04-06 08:20:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1617697250000|2021-04-06 08:20:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|200
1617697260000|2021-04-06 08:21:00|1033.4||1033.4||1033.4||1033.4||0
1617697270000|2021-04-06 08:21:10||1033||1033||1033||1033|1405
1617697280000|2021-04-06 08:21:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|958
1617697290000|2021-04-06 08:21:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617697300000|2021-04-06 08:21:40||1033.2||1033.2||1033.2||1033.2|0
1617697320000|2021-04-06 08:22:00|1033.6|1033.4|1033.4|1033.2|1033.6|1033.4|1033.4|1033.2|781
1617697330000|2021-04-06 08:22:10|1033.6|1033.4|1034|1033.4|1034|1033.8|1033.6|1033.4|4880
1617697340000|2021-04-06 08:22:20|1034.2|1033.6|1034.2|1033.8|1034.4|1034|1034.2|1033.6|1500
1617697350000|2021-04-06 08:22:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|410
1617697360000|2021-04-06 08:22:40|1034.2|1034.2|1034.6|1034.2|1034.8|1034.4|1034.2|1034|2163
1617697370000|2021-04-06 08:22:50|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|1315
1617697380000|2021-04-06 08:23:00|1034|1034|1034.6|1034|1034.6|1034.2|1034|1034|185
1617697390000|2021-04-06 08:23:10||1034.2||1034.2||1034.2||1034|0
1617697400000|2021-04-06 08:23:20||1034||1034||1034||1034|0
1617697410000|2021-04-06 08:23:30|1034.4||1034.6||1034.6||1034.4||0
1617697420000|2021-04-06 08:23:40|1034.4|1033.8|1034.2|1033.6|1034.4|1033.8|1034|1033.6|475
1617697440000|2021-04-06 08:24:00|1034|1033.4|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1617697450000|2021-04-06 08:24:10|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1617697490000|2021-04-06 08:24:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|2447
1617697500000|2021-04-06 08:25:00||1033.2||1033.4||1033.4||1033.2|0
1617697510000|2021-04-06 08:25:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|583
1617697520000|2021-04-06 08:25:20|1033.4|1033|1033.4|1033|1033.6|1033|1033.2|1033|1100
1617697530000|2021-04-06 08:25:30|1033.2|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.4|1129
1617697540000|2021-04-06 08:25:40|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1415
1617697550000|2021-04-06 08:25:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032|834
1617697560000|2021-04-06 08:26:00|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|765
1617697570000|2021-04-06 08:26:10|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|169
1617697590000|2021-04-06 08:26:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|600
1617697620000|2021-04-06 08:27:00|1032.6||1032.6||1032.6||1032.6||0
1617697630000|2021-04-06 08:27:10||1032.2||1032.2||1032.2||1032.2|417
1617697640000|2021-04-06 08:27:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|1281
1617697650000|2021-04-06 08:27:30|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032.2|1362
1617697660000|2021-04-06 08:27:40||1032||1032.2||1032.2||1032|0
1617697670000|2021-04-06 08:27:50|1032.6|1032|1032.4|1032.2|1032.6|1032.4|1032.4|1032|3315
1617697690000|2021-04-06 08:28:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|397
1617697700000|2021-04-06 08:28:20|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|591
1617697710000|2021-04-06 08:28:30|1032.2|1031.8|1032.2|1032|1032.2|1032|1032.2|1031.8|12000
1617697720000|2021-04-06 08:28:40|1032.4|1032.2|1032.8|1032.4|1032.8|1032.6|1032.2|1032.2|3936
1617697730000|2021-04-06 08:28:50|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|947
1617697740000|2021-04-06 08:29:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1031.8|16
1617697750000|2021-04-06 08:29:10|1032.8|1032|1032.6|1032.2|1032.8|1032.4|1032.6|1032|0
1617697760000|2021-04-06 08:29:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|159
1617697770000|2021-04-06 08:29:30||1032.2||1032.2||1032.2||1032.2|0
1617697780000|2021-04-06 08:29:40|1032.6|1032|1032.4|1032.2|1032.6|1032.4|1032.4|1032|500
1617697790000|2021-04-06 08:29:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|485
1617697800000|2021-04-06 08:30:00|1033|1032.2|1033|1032.6|1033|1032.8|1033|1032.2|1285
1617697820000|2021-04-06 08:30:20||1032.8||1032.6||1032.8||1032.6|742
1617697830000|2021-04-06 08:30:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|6
1617697840000|2021-04-06 08:30:40|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.4|2221
1617697850000|2021-04-06 08:30:50|1033.2|1032.8|1033|1032.8|1033.2|1033|1033|1032.8|781
1617697860000|2021-04-06 08:31:00|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|4
1617697870000|2021-04-06 08:31:10|1033.4||1033.6||1033.6||1033.4||0
1617697880000|2021-04-06 08:31:20|1033.4||1033.6||1033.6||1033.4||0
1617697890000|2021-04-06 08:31:30|1033.4||1033.4||1033.4||1033.4||0
1617697900000|2021-04-06 08:31:40|1033.6|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|2352
1617697910000|2021-04-06 08:31:50|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.8|1033.2|500
1617697920000|2021-04-06 08:32:00|1034.2|1033.8|1034.4|1034|1034.6|1034|1034.2|1033.8|0
1617697930000|2021-04-06 08:32:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034.2|824
1617697940000|2021-04-06 08:32:20|1034.8|1034|1034.6|1034.2|1034.8|1034.2|1034.4|1034|500
1617697950000|2021-04-06 08:32:30||1034||1034||1034||1034|0
1617697960000|2021-04-06 08:32:40|1034.4|1034.2|1034.8|1034.4|1035|1034.4|1034.4|1034.2|0
1617697970000|2021-04-06 08:32:50|1035|1034.6|1035|1034.4|1035.2|1034.6|1034.8|1034.4|0
1617697980000|2021-04-06 08:33:00|1035.2|1034.6|1035|1034.8|1035.2|1034.8|1035|1034.6|0
1617697990000|2021-04-06 08:33:10|1035.2||1035.2||1035.2||1035.2||0
1617698000000|2021-04-06 08:33:20|1035.4||1035.2||1035.4||1035.2||0
1617698010000|2021-04-06 08:33:30|1035.4|1035|1035.2|1034.8|1035.6|1035|1035.2|1034.8|0
1617698020000|2021-04-06 08:33:40|1035.4||1035.4||1035.4||1035.4||0
1617698030000|2021-04-06 08:33:50|1035.2||1035.4||1035.4||1035.2||0
1617698040000|2021-04-06 08:34:00|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1034.8|1034.6|1133
1617698060000|2021-04-06 08:34:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|889
1617698070000|2021-04-06 08:34:30|1034.8|1034.4|1035.2|1034.6|1035.4|1035|1034.6|1034.2|7930
1617698080000|2021-04-06 08:34:40||1034.8||1034.8||1034.8||1034.8|0
1617698090000|2021-04-06 08:34:50|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|206
1617698100000|2021-04-06 08:35:00|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|0
1617698110000|2021-04-06 08:35:10|1034.8||1035||1035||1034.8||0
1617698120000|2021-04-06 08:35:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617698130000|2021-04-06 08:35:30|1035|1034.6|1035.2|1034.8|1035.2|1035|1035|1034.6|1221
1617698140000|2021-04-06 08:35:40|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|0
1617698150000|2021-04-06 08:35:50|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617698160000|2021-04-06 08:36:00|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.2|1034.8|2768
1617698170000|2021-04-06 08:36:10|1035.4|1034.8|1035|1034.8|1035.4|1035|1035|1034.8|500
1617698180000|2021-04-06 08:36:20||1034.6||1034.6||1034.6||1034.6|123
1617698200000|2021-04-06 08:36:40|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035|1034.6|3241
1617698210000|2021-04-06 08:36:50|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1617698220000|2021-04-06 08:37:00||1034.6||1034.4||1034.6||1034.4|0
1617698230000|2021-04-06 08:37:10|1034.6||1034.8||1034.8||1034.6||0
1617698250000|2021-04-06 08:37:30|1035|1034.8|1035.2|1034.8|1035.4|1035.2|1035|1034.8|12059
1617698260000|2021-04-06 08:37:40|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1617698270000|2021-04-06 08:37:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617698280000|2021-04-06 08:38:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1617698290000|2021-04-06 08:38:10|1035.4|1035.4|1036|1035.8|1036|1035.8|1035.4|1035.4|4286
1617698300000|2021-04-06 08:38:20|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|790
1617698310000|2021-04-06 08:38:30|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|4510
1617698320000|2021-04-06 08:38:40|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.2|1034.8|961
1617698330000|2021-04-06 08:38:50|1035.4|1035.2|1035.4|1034.8|1035.6|1035.2|1035.4|1034.8|4653
1617698340000|2021-04-06 08:39:00|1035.2|1035|1035.8|1035.4|1035.8|1035.4|1035.2|1034.8|500
1617698350000|2021-04-06 08:39:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|200
1617698360000|2021-04-06 08:39:20|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|0
1617698370000|2021-04-06 08:39:30|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|4
1617698380000|2021-04-06 08:39:40|1035.2|1035|1035.4|1035|1035.6|1035.2|1035.2|1035|2
1617698390000|2021-04-06 08:39:50|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|195
1617698400000|2021-04-06 08:40:00||1035.2||1035.2||1035.2||1035.2|0
1617698410000|2021-04-06 08:40:10|||||||||528
1617698420000|2021-04-06 08:40:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|6
1617698430000|2021-04-06 08:40:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1617698440000|2021-04-06 08:40:40|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.4|1035|4
1617698450000|2021-04-06 08:40:50||1035.2||1035||1035.2||1035|0
1617698460000|2021-04-06 08:41:00|1035.8|1035.2|1036.4|1036|1036.4|1036|1035.8|1035.2|897
1617698470000|2021-04-06 08:41:10|1036.2|1035.8|1036.4|1035.8|1036.4|1035.8|1036|1035.8|1809
1617698480000|2021-04-06 08:41:20|1036.6|1036|1036.6|1036.2|1036.8|1036.4|1036.6|1036|500
1617698490000|2021-04-06 08:41:30|1036.2|1036|1036.4|1035.8|1036.4|1036|1036|1035.6|3148
1617698500000|2021-04-06 08:41:40|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.6|1036|500
1617698510000|2021-04-06 08:41:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|1298
1617698520000|2021-04-06 08:42:00|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|2509
1617698530000|2021-04-06 08:42:10|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|502
1617698540000|2021-04-06 08:42:20||1036.6||1036.6||1036.6||1036.4|0
1617698550000|2021-04-06 08:42:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|104
1617698560000|2021-04-06 08:42:40|1036.4|1036|1036.2|1035.8|1036.6|1036.2|1036|1035.8|5896
1617698570000|2021-04-06 08:42:50|1036.4|1036|1036.6|1036|1036.8|1036.4|1036.2|1035.8|1100
1617698580000|2021-04-06 08:43:00|1036.4|1036.2|1036.4|1035.8|1036.4|1036.2|1036.2|1035.8|0
1617698590000|2021-04-06 08:43:10|1036.2|1036|1036|1035.8|1036.4|1036|1036|1035.6|1574
1617698620000|2021-04-06 08:43:40||1035.6||1035.6||1035.6||1035.6|230
1617698630000|2021-04-06 08:43:50|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|0
1617698640000|2021-04-06 08:44:00|1035.8|1035.2|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|4382
1617698650000|2021-04-06 08:44:10|1036|1035.4|1036|1035.6|1036|1035.6|1036|1035.4|1142
1617698660000|2021-04-06 08:44:20|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1830
1617698680000|2021-04-06 08:44:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1617698690000|2021-04-06 08:44:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|24
1617698700000|2021-04-06 08:45:00|1036|1036|1036.8|1036.4|1036.8|1036.4|1036|1035.8|1923
1617698720000|2021-04-06 08:45:20|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|310
1617698730000|2021-04-06 08:45:30|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1617698740000|2021-04-06 08:45:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1617698750000|2021-04-06 08:45:50|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1617698760000|2021-04-06 08:46:00|1036.8||1037||1037||1036.8||0
1617698770000|2021-04-06 08:46:10|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|2314
1617698780000|2021-04-06 08:46:20||1036.4||1036.2||1036.6||1036.2|830
1617698790000|2021-04-06 08:46:30|1036.6||1036.6||1036.6||1036.6||0
1617698800000|2021-04-06 08:46:40||1036.4||1036.2||1036.4||1036.2|0
1617698810000|2021-04-06 08:46:50|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1617698820000|2021-04-06 08:47:00|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|5742
1617698830000|2021-04-06 08:47:10|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|26
1617698840000|2021-04-06 08:47:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036|279
1617698850000|2021-04-06 08:47:30||1036.4||1036.2||1036.4||1036.2|318
1617698860000|2021-04-06 08:47:40||1036.4||1036.2||1036.4||1036.2|0
1617698870000|2021-04-06 08:47:50|1036.8|1036.4|1036.8|1036.4|1037|1036.8|1036.8|1036.2|1009
1617698900000|2021-04-06 08:48:20|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|500
1617698910000|2021-04-06 08:48:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|500
1617698920000|2021-04-06 08:48:40|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1617698930000|2021-04-06 08:48:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1123
1617698940000|2021-04-06 08:49:00|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.2|2319
1617698950000|2021-04-06 08:49:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|17
1617698960000|2021-04-06 08:49:20||1036.4||1036.4||1036.4||1036.2|0
1617698970000|2021-04-06 08:49:30|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|0
1617698980000|2021-04-06 08:49:40|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|0
1617698990000|2021-04-06 08:49:50|1036.8||1036.8||1036.8||1036.8||500
1617699000000|2021-04-06 08:50:00|1036.6|1036.6|1036.8|1036.6|1037|1036.6|1036.6|1036.6|1953
1617699010000|2021-04-06 08:50:10|1036.6|1036.4|1036.8|1036.6|1036.8|1036.6|1036.6|1036.4|641
1617699020000|2021-04-06 08:50:20|1036.6|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.4|1092
1617699030000|2021-04-06 08:50:30|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.4|1036.2|3834
1617699040000|2021-04-06 08:50:40|1036.8|1036.4|1037|1036.8|1037|1036.8|1036.8|1036.4|1000
1617699050000|2021-04-06 08:50:50|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|13573
1617699060000|2021-04-06 08:51:00|1037.2|1037.2|1037.4|1037.2|1037.6|1037.2|1037.2|1037.2|0
1617699070000|2021-04-06 08:51:10|1037.6||1037.4||1037.6||1037.4||0
1617699080000|2021-04-06 08:51:20|1037.6|1037|1037.6|1037.2|1037.6|1037.4|1037.4|1037|988
1617699090000|2021-04-06 08:51:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1617699100000|2021-04-06 08:51:40|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037.2|1036.8|0
1617699110000|2021-04-06 08:51:50|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|194
1617699120000|2021-04-06 08:52:00|1037|1036.8|1037.8|1037.4|1037.8|1037.6|1037|1036.8|22531
1617699130000|2021-04-06 08:52:10|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|255
1617699140000|2021-04-06 08:52:20||1037.2||1037||1037.2||1037|0
1617699150000|2021-04-06 08:52:30|1037.8|1037.2|1038|1037.8|1038|1037.8|1037.8|1037.2|3494
1617699160000|2021-04-06 08:52:40|1038.2|1038|1038|1037.6|1038.2|1038|1038|1037.6|19325
1617699190000|2021-04-06 08:53:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|962
1617699200000|2021-04-06 08:53:20||1037||1037||1037||1037|0
1617699210000|2021-04-06 08:53:30|1037.4|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|28
1617699220000|2021-04-06 08:53:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|2106
1617699230000|2021-04-06 08:53:50||1037.2||1037.2||1037.2||1037|0
1617699240000|2021-04-06 08:54:00|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|304
1617699260000|2021-04-06 08:54:20|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.6|500
1617699270000|2021-04-06 08:54:30|1037.2|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|694
1617699280000|2021-04-06 08:54:40|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1617699300000|2021-04-06 08:55:00|1037.4|1037|1038.2|1037.8|1038.2|1038|1037.2|1037|2380
1617699310000|2021-04-06 08:55:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|388
1617699320000|2021-04-06 08:55:20|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1617699330000|2021-04-06 08:55:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.8|1037.4|0
1617699340000|2021-04-06 08:55:40|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|0
1617699350000|2021-04-06 08:55:50||1037.8||1037.8||1037.8||1037.6|0
1617699360000|2021-04-06 08:56:00|1038.4|1038|1038.6|1038.2|1038.8|1038.4|1038.4|1038|3955
1617699370000|2021-04-06 08:56:10|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|0
1617699390000|2021-04-06 08:56:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|361
1617699400000|2021-04-06 08:56:40|1038.4|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|821
1617699410000|2021-04-06 08:56:50|1038.4||1038.4||1038.6||1038.4||500
1617699440000|2021-04-06 08:57:20|1038.6|1038.4|1038.4|1038|1038.6|1038.4|1038.4|1038|1034
1617699450000|2021-04-06 08:57:30|1038.2||1038.4||1038.4||1038.2||52
1617699470000|2021-04-06 08:57:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|2078
1617699480000|2021-04-06 08:58:00|1038|1037.6|1037.4|1037|1038|1037.6|1037.4|1037|1100
1617699490000|2021-04-06 08:58:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1617699500000|2021-04-06 08:58:20||1037||1037.2||1037.2||1037|0
1617699510000|2021-04-06 08:58:30||1037||1037||1037||1037|0
1617699550000|2021-04-06 08:59:10|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1036.8|1036.4|3574
1617699560000|2021-04-06 08:59:20||1036.8||1036.8||1036.8||1036.8|0
1617699570000|2021-04-06 08:59:30|1037|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|3500
1617699590000|2021-04-06 08:59:50||1036.8||1036.6||1036.8||1036.6|0
1617699610000|2021-04-06 09:00:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|4897
1617699620000|2021-04-06 09:00:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|1000
1617699640000|2021-04-06 09:00:40|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|914
1617699660000|2021-04-06 09:01:00|1036.2|1036.2|1036.2|1036|1036.2|1036.2|1036.2|1036|0
1617699670000|2021-04-06 09:01:10|1036.4||1036.4||1036.4||1036.4||126
1617699680000|2021-04-06 09:01:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|300
1617699690000|2021-04-06 09:01:30|1036.4||1036.6||1036.6||1036.4||0
1617699710000|2021-04-06 09:01:50|1036.8|1036.4|1036.8|1036.2|1037|1036.6|1036.8|1036.2|192
1617699720000|2021-04-06 09:02:00|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1036|2012
1617699730000|2021-04-06 09:02:10|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1617699740000|2021-04-06 09:02:20|1036.4|1035.8|1036|1035.6|1036.4|1035.8|1036|1035.4|4318
1617699750000|2021-04-06 09:02:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617699760000|2021-04-06 09:02:40||1036||1036||1036||1035.8|0
1617699770000|2021-04-06 09:02:50|1036|1035.8|1035.8|1035.2|1036|1035.8|1035.6|1035.2|2224
1617699780000|2021-04-06 09:03:00|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1034.8|3946
1617699790000|2021-04-06 09:03:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.4|1035|0
1617699800000|2021-04-06 09:03:20|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.4|1018
1617699810000|2021-04-06 09:03:30|1035.8|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|411
1617699830000|2021-04-06 09:03:50|1035.8|1035.2|1035.6|1035.2|1035.8|1035.4|1035.4|1035|2007
1617699840000|2021-04-06 09:04:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617699860000|2021-04-06 09:04:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|178
1617699870000|2021-04-06 09:04:30|1035.6||1035.6||1035.6||1035.6||0
1617699880000|2021-04-06 09:04:40|1035.4|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1617699900000|2021-04-06 09:05:00|1035.2|1035.2|1035.6|1035.2|1035.8|1035.4|1035.2|1035.2|802
1617699910000|2021-04-06 09:05:10|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|1732
1617699920000|2021-04-06 09:05:20||1035.2||1035.2||1035.2||1035.2|384
1617699930000|2021-04-06 09:05:30|1035.4|1035|1035.4|1034.8|1035.4|1035.2|1035.4|1034.8|846
1617699940000|2021-04-06 09:05:40|1035.2|1035|1034.8|1034.6|1035.2|1035|1034.8|1034.4|1255
1617699960000|2021-04-06 09:06:00|1035|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|2
1617699970000|2021-04-06 09:06:10|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|4
1617699980000|2021-04-06 09:06:20||1034.8||1034.8||1034.8||1034.8|873
1617700000000|2021-04-06 09:06:40||1035||1034.8||1035||1034.8|0
1617700010000|2021-04-06 09:06:50||1035||1035||1035||1035|0
1617700020000|2021-04-06 09:07:00|1035.6|1035.2|1035.8|1035.4|1036|1035.6|1035.6|1035.2|13284
1617700030000|2021-04-06 09:07:10|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1617700040000|2021-04-06 09:07:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1617700050000|2021-04-06 09:07:30|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|0
1617700060000|2021-04-06 09:07:40|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|2000
1617700070000|2021-04-06 09:07:50|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1617700080000|2021-04-06 09:08:00|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|1705
1617700090000|2021-04-06 09:08:10|1036.4|1035.6|1036|1035.6|1036.4|1035.6|1036|1035.6|1792
1617700100000|2021-04-06 09:08:20||1035.4||1035.4||1035.4||1035.4|0
1617700110000|2021-04-06 09:08:30|1035.8||1036||1036||1035.8||0
1617700120000|2021-04-06 09:08:40|1036.2|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|770
1617700130000|2021-04-06 09:08:50|1036|1035.6|1036.2|1035.6|1036.2|1035.6|1036|1035.6|0
1617700140000|2021-04-06 09:09:00|1036|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.4|0
1617700150000|2021-04-06 09:09:10|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|0
1617700160000|2021-04-06 09:09:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|702
1617700170000|2021-04-06 09:09:30|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1035.4|1035|0
1617700180000|2021-04-06 09:09:40|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|0
1617700210000|2021-04-06 09:10:10|1035.4|1035|1035.8|1035.2|1035.8|1035.2|1035.2|1034.8|3077
1617700220000|2021-04-06 09:10:20|1035.6|1035.4|1035.8|1035.2|1035.8|1035.4|1035.4|1035.2|196
1617700230000|2021-04-06 09:10:30|1036|1035.4|1036|1035.6|1036|1035.6|1036|1035.4|0
1617700240000|2021-04-06 09:10:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|634
1617700250000|2021-04-06 09:10:50|1036|1035.2|1035.6|1035.2|1036|1035.2|1035.6|1035.2|500
1617700260000|2021-04-06 09:11:00|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.4|800
1617700270000|2021-04-06 09:11:10||1035.6||1035.6||1035.6||1035.6|0
1617700280000|2021-04-06 09:11:20|1036.2|1035.8|1036.2|1036|1036.6|1036|1036.2|1035.6|0
1617700290000|2021-04-06 09:11:30|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1617700300000|2021-04-06 09:11:40|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|0
1617700310000|2021-04-06 09:11:50|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|493
1617700320000|2021-04-06 09:12:00|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|4630
1617700330000|2021-04-06 09:12:10||1036.4||1036.4||1036.4||1036.4|0
1617700340000|2021-04-06 09:12:20|1036.8|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|3135
1617700350000|2021-04-06 09:12:30|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1617700360000|2021-04-06 09:12:40|1036.8||1037||1037||1036.8||0
1617700370000|2021-04-06 09:12:50|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|1269
1617700400000|2021-04-06 09:13:20|1036.8||1036.8||1036.8||1036.8||0
1617700410000|2021-04-06 09:13:30|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|764
1617700430000|2021-04-06 09:13:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1525
1617700440000|2021-04-06 09:14:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|750
1617700450000|2021-04-06 09:14:10||1036.4||1036.4||1036.4||1036.4|0
1617700490000|2021-04-06 09:14:50||1036.2||1036.4||1036.4||1036.2|0
1617700510000|2021-04-06 09:15:10|1036.8|1036.6|1037.2|1036.8|1037.2|1037|1036.8|1036.6|1854
1617700520000|2021-04-06 09:15:20|1037||1037.2||1037.2||1037||148
1617700530000|2021-04-06 09:15:30|1037|1036.6|1037.2|1036.8|1037.2|1037|1037|1036.6|2310
1617700540000|2021-04-06 09:15:40|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|500
1617700550000|2021-04-06 09:15:50|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1617700560000|2021-04-06 09:16:00|1037||1037||1037||1037||0
1617700570000|2021-04-06 09:16:10|1037.2||1037.2||1037.2||1037||300
1617700580000|2021-04-06 09:16:20|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617700590000|2021-04-06 09:16:30|1037.2||1037.4||1037.4||1037.2||0
1617700600000|2021-04-06 09:16:40|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1036.8|1036.6|5112
1617700610000|2021-04-06 09:16:50|1037.6||1037.6||1037.6||1037.4||0
1617700620000|2021-04-06 09:17:00|1037.4|1036.8|1036.6|1036.2|1037.4|1036.8|1036.4|1036.2|5523
1617700640000|2021-04-06 09:17:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|250
1617700650000|2021-04-06 09:17:30|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|222
1617700680000|2021-04-06 09:18:00|1036.8||1037||1037||1036.8||2000
1617700690000|2021-04-06 09:18:10|1036.6|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|2862
1617700700000|2021-04-06 09:18:20|1036.4|1036|1036.8|1036.2|1036.8|1036.4|1036.4|1036|1002
1617700710000|2021-04-06 09:18:30|1036.6|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|0
1617700720000|2021-04-06 09:18:40|1037|1036.6|1037|1036.8|1037|1036.8|1037|1036.6|2500
1617700730000|2021-04-06 09:18:50|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|150
1617700740000|2021-04-06 09:19:00||1036.4||1036.4||1036.4||1036.4|0
1617700750000|2021-04-06 09:19:10|1036.8|1036.2|1037|1036.6|1037|1036.6|1036.6|1036.2|0
1617700770000|2021-04-06 09:19:30|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|747
1617700780000|2021-04-06 09:19:40|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1037|454
1617700800000|2021-04-06 09:20:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|451
1617700810000|2021-04-06 09:20:10|1037.6|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037|0
1617700820000|2021-04-06 09:20:20|1037.2|1037|1037|1036.6|1037.2|1037|1037|1036.6|3492
1617700830000|2021-04-06 09:20:30|1037.2|1036.8|1037|1036.6|1037.4|1037|1037|1036.6|680
1617700840000|2021-04-06 09:20:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|1522
1617700850000|2021-04-06 09:20:50||1037.2||1037.2||1037.2||1037|5
1617700860000|2021-04-06 09:21:00|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|24
1617700880000|2021-04-06 09:21:20|1037.6|1037.2|1037|1036.6|1037.6|1037.4|1037|1036.6|4198
1617700890000|2021-04-06 09:21:30|1036.8|1036.8|1037.2|1036.8|1037.2|1036.8|1036.8|1036.8|350
1617700900000|2021-04-06 09:21:40|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|697
1617700910000|2021-04-06 09:21:50|1037||1037||1037.2||1037||400
1617700920000|2021-04-06 09:22:00||1036.6||1036.6||1036.6||1036.6|0
1617700940000|2021-04-06 09:22:20|1036.8||1037||1037||1036.8||0
1617700950000|2021-04-06 09:22:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|192
1617700970000|2021-04-06 09:22:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|197
1617700980000|2021-04-06 09:23:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|1200
1617700990000|2021-04-06 09:23:10|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1617701000000|2021-04-06 09:23:20|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.6|1036.4|9045
1617701020000|2021-04-06 09:23:40|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|5423
1617701030000|2021-04-06 09:23:50|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.6|1037|0
1617701040000|2021-04-06 09:24:00|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1617701050000|2021-04-06 09:24:10|1037.4|1037|1037.4|1037|1037.6|1037|1037.4|1037|1200
1617701060000|2021-04-06 09:24:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|7
1617701070000|2021-04-06 09:24:30|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.8|1037.4|1699
1617701080000|2021-04-06 09:24:40|1037.8|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.4|1889
1617701090000|2021-04-06 09:24:50|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|211
1617701100000|2021-04-06 09:25:00|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|0
1617701110000|2021-04-06 09:25:10|1037.8||1038||1038||1037.8||10
1617701120000|2021-04-06 09:25:20|1038.2|1037.6|1038.6|1038.2|1038.6|1038.4|1038.2|1037.6|5721
1617701130000|2021-04-06 09:25:30|1038.4||1038.6||1038.6||1038.4||3000
1617701160000|2021-04-06 09:26:00|1038.8|1038.4|1039|1038.8|1039|1038.8|1038.8|1038.4|3518
1617701170000|2021-04-06 09:26:10|1039.2|1039|1039|1038.6|1039.2|1039|1038.8|1038.6|6346
1617701180000|2021-04-06 09:26:20|1038.6|1038.4|1038.6|1038|1038.6|1038.4|1038.6|1038|2620
1617701190000|2021-04-06 09:26:30|1038.8|1038.2|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|0
1617701200000|2021-04-06 09:26:40|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|1466
1617701210000|2021-04-06 09:26:50|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|192
1617701220000|2021-04-06 09:27:00|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1038.8|1038.6|1031
1617701230000|2021-04-06 09:27:10|1039||1039||1039||1038.8||100
1617701240000|2021-04-06 09:27:20|1039.2||1039.2||1039.2||1039.2||0
1617701250000|2021-04-06 09:27:30|1039|1038.8|1039|1038.8|1039|1039|1039|1038.8|1700
1617701260000|2021-04-06 09:27:40|||||||||1905
1617701280000|2021-04-06 09:28:00|||||||||2163
1617701290000|2021-04-06 09:28:10|1039.2|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1039|6186
1617701300000|2021-04-06 09:28:20|1040||1039.8||1040||1039.8||0
1617701320000|2021-04-06 09:28:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617701330000|2021-04-06 09:28:50|1039.8|1039.8|1039.8|1039.4|1040|1039.8|1039.8|1039.4|2579
1617701340000|2021-04-06 09:29:00|1039.6||1039.8||1039.8||1039.6||499
1617701350000|2021-04-06 09:29:10|1039.6|1039.6|1039.8|1039.6|1039.8|1039.6|1039.6|1039.6|3834
1617701360000|2021-04-06 09:29:20|1040|1039.8|1040|1039.6|1040.4|1040.2|1039.8|1039.6|27461
1617701370000|2021-04-06 09:29:30|1040.2||1040||1040.2||1040||0
1617701380000|2021-04-06 09:29:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|200
1617701390000|2021-04-06 09:29:50|1040|1039.6|1039.2|1038.8|1040|1039.6|1039|1038.8|3644
1617701400000|2021-04-06 09:30:00|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.2|933
1617701410000|2021-04-06 09:30:10|1039.2|1038.8|1038.8|1038.6|1039.2|1038.8|1038.8|1038.6|138
1617701420000|2021-04-06 09:30:20|1039||1039||1039||1039||0
1617701440000|2021-04-06 09:30:40|1038.6|1038.4|1039|1038.6|1039.2|1038.6|1038.6|1038.4|2056
1617701450000|2021-04-06 09:30:50|1038.8|1038.8|1039|1038.6|1039.2|1039|1038.8|1038.6|3804
1617701460000|2021-04-06 09:31:00|1039.2||1039.2||1039.2||1039||0
1617701470000|2021-04-06 09:31:10|1039|1038.8|1039|1038.8|1039|1038.8|1039|1038.6|0
1617701480000|2021-04-06 09:31:20|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|1618
1617701490000|2021-04-06 09:31:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|3188
1617701500000|2021-04-06 09:31:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|300
1617701510000|2021-04-06 09:31:50||1039||1038.8||1039||1038.8|0
1617701520000|2021-04-06 09:32:00|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1629
1617701550000|2021-04-06 09:32:30|1039.2|1039|1040|1039.6|1040|1039.6|1039.2|1039|4268
1617701560000|2021-04-06 09:32:40||1039.8||1039.8||1039.8||1039.8|0
1617701570000|2021-04-06 09:32:50|1040.2|1040|1039.8|1039.6|1040.2|1040|1039.8|1039.4|9701
1617701580000|2021-04-06 09:33:00|1039.6|1039.4|1039.8|1039.6|1040|1039.6|1039.6|1039.2|17690
1617701590000|2021-04-06 09:33:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|11418
1617701600000|2021-04-06 09:33:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1617701610000|2021-04-06 09:33:30|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617701620000|2021-04-06 09:33:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1617701630000|2021-04-06 09:33:50|1040.2|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1040.2|100
1617701640000|2021-04-06 09:34:00|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|1500
1617701650000|2021-04-06 09:34:10||1040.6||1040.6||1040.6||1040.6|2200
1617701670000|2021-04-06 09:34:30|||||||||5591
1617701680000|2021-04-06 09:34:40|||||||||1700
1617701700000|2021-04-06 09:35:00|1041|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.8|22737
1617701710000|2021-04-06 09:35:10|1041||1041||1041||1041||0
1617701720000|2021-04-06 09:35:20|1041.2||1041.2||1041.2||1041.2||0
1617701730000|2021-04-06 09:35:30|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1340
1617701740000|2021-04-06 09:35:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|2166
1617701760000|2021-04-06 09:36:00|1041.6|1041.2|1041|1040.8|1041.6|1041.2|1040.8|1040.4|14606
1617701770000|2021-04-06 09:36:10|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|525
1617701790000|2021-04-06 09:36:30|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|1260
1617701800000|2021-04-06 09:36:40|1041.4|1041.2|1041.2|1041|1041.4|1041.2|1041.2|1041|40
1617701860000|2021-04-06 09:37:40|1041.4|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|2585
1617701870000|2021-04-06 09:37:50|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|0
1617701880000|2021-04-06 09:38:00|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|9771
1617701900000|2021-04-06 09:38:20|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|4467
1617701910000|2021-04-06 09:38:30|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|518
1617701930000|2021-04-06 09:38:50|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|31829
1617701950000|2021-04-06 09:39:10|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.6|1042.2|623
1617701960000|2021-04-06 09:39:20|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.6|1042.4|2362
1617701970000|2021-04-06 09:39:30|1043|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|2124
1617701980000|2021-04-06 09:39:40|1042.6||1042.8||1042.8||1042.6||500
1617701990000|2021-04-06 09:39:50|1043|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.6|499
1617702010000|2021-04-06 09:40:10|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|10
1617702030000|2021-04-06 09:40:30||1042.6||1042.6||1042.6||1042.6|666
1617702040000|2021-04-06 09:40:40|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.6|10462
1617702050000|2021-04-06 09:40:50|1043.4|1043.2|1043.6|1043.4|1044|1043.6|1043.4|1043.2|20584
1617702060000|2021-04-06 09:41:00|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043|1042.8|6114
1617702070000|2021-04-06 09:41:10|1043.4|1043.2|1043.6|1043.2|1044|1043.6|1043.4|1043.2|29842
1617702080000|2021-04-06 09:41:20|1043.8||1043.8||1043.8||1043.8||0
1617702090000|2021-04-06 09:41:30||1043.4||1043.4||1043.4||1043.4|0
1617702100000|2021-04-06 09:41:40|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.4|1043.2|2524
1617702110000|2021-04-06 09:41:50||1043.4||1043.2||1043.4||1043.2|0
1617702130000|2021-04-06 09:42:10|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|199
1617702140000|2021-04-06 09:42:20||1043.4||1043.4||1043.4||1043.4|700
1617702160000|2021-04-06 09:42:40|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|2639
1617702180000|2021-04-06 09:43:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|2387
1617702200000|2021-04-06 09:43:20|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1617702220000|2021-04-06 09:43:40|1044.2|1043.8|1044.2|1043.8|1044.4|1044.2|1043.6|1043.4|19163
1617702230000|2021-04-06 09:43:50|1044.4|1044|1044.6|1044.4|1044.6|1044.4|1044.2|1044|3699
1617702250000|2021-04-06 09:44:10|1044.8|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.6|6943
1617702260000|2021-04-06 09:44:20|1045|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.4|3511
1617702270000|2021-04-06 09:44:30|1044.6|1044.2|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|16387
1617702280000|2021-04-06 09:44:40|1044.6|1044|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|700
1617702290000|2021-04-06 09:44:50||1044||1044||1044||1044|0
1617702300000|2021-04-06 09:45:00|1044.6|1044.2|1044.6|1044.4|1045|1044.6|1044.6|1044.2|9564
1617702310000|2021-04-06 09:45:10||1044.2||1044.4||1044.4||1044.2|264
1617702330000|2021-04-06 09:45:30|1044.8|1044.6|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|550
1617702340000|2021-04-06 09:45:40|1045|1044.6|1045.2|1045|1045.8|1045.4|1045|1044.6|27303
1617702350000|2021-04-06 09:45:50|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|2703
1617702360000|2021-04-06 09:46:00|1045|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|13213
1617702370000|2021-04-06 09:46:10|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|0
1617702380000|2021-04-06 09:46:20|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|0
1617702400000|2021-04-06 09:46:40|1045.4|1045.2|1046.2|1045.8|1046.4|1046|1045.4|1045.2|14345
1617702410000|2021-04-06 09:46:50|1046|1045.6|1046|1045.6|1046.4|1046|1045.6|1045.4|4346
1617702420000|2021-04-06 09:47:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|499
1617702430000|2021-04-06 09:47:10|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.8|0
1617702440000|2021-04-06 09:47:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|4321
1617702450000|2021-04-06 09:47:30|1046.4|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|2181
1617702460000|2021-04-06 09:47:40|1046.6||1046.4||1046.6||1046.4||1694
1617702470000|2021-04-06 09:47:50|1046.6||1046.6||1046.6||1046.6||412
1617702480000|2021-04-06 09:48:00|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.8|27992
1617702490000|2021-04-06 09:48:10|1047|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.4|3901
1617702510000|2021-04-06 09:48:30|1047.4|1047|1048|1047.6|1048.2|1047.8|1047.2|1047|25169
1617702520000|2021-04-06 09:48:40|1048.2|1047.8|1048|1047.6|1048.4|1048|1047.8|1047.6|4256
1617702530000|2021-04-06 09:48:50|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|5860
1617702540000|2021-04-06 09:49:00|1047.8|1047.8|1048|1047.6|1048|1047.8|1047.8|1047.6|2219
1617702550000|2021-04-06 09:49:10|1047.8|1047.4|1048|1047.8|1048.2|1047.8|1047.6|1047.4|12138
1617702560000|2021-04-06 09:49:20|1048.2|1048|1048.4|1047.8|1048.8|1048.4|1048|1047.8|26504
1617702570000|2021-04-06 09:49:30|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|1637
1617702580000|2021-04-06 09:49:40|1048.2|1047.8|1048|1047.8|1048.2|1048|1048|1047.8|1762
1617702600000|2021-04-06 09:50:00|1048.2|1048|1048.4|1048|1048.4|1048|1048|1047.8|7755
1617702620000|2021-04-06 09:50:20|1047.8|1047.6|1048.6|1048.4|1048.8|1048.4|1047.8|1047.6|18174
1617702630000|2021-04-06 09:50:30|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|1048.4|1048.2|394
1617702640000|2021-04-06 09:50:40|1048.2|1048|1048.2|1048|1048.2|1048|1048.2|1048|2199
1617702650000|2021-04-06 09:50:50|1048|1047.8|1048|1047.6|1048|1047.8|1047.6|1047.2|2483
1617702660000|2021-04-06 09:51:00|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.6|1047.2|3414
1617702680000|2021-04-06 09:51:20|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|13783
1617702690000|2021-04-06 09:51:30|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|1400
1617702700000|2021-04-06 09:51:40|1048||1048||1048||1048||0
1617702710000|2021-04-06 09:51:50|||||||||1080
1617702720000|2021-04-06 09:52:00||1047.6||1047.8||1047.8||1047.6|3199
1617702730000|2021-04-06 09:52:10|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|220
1617702750000|2021-04-06 09:52:30|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|2046
1617702760000|2021-04-06 09:52:40|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.8|1047.4|2480
1617702770000|2021-04-06 09:52:50|1048|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|11900
1617702780000|2021-04-06 09:53:00|1048|1048|1047.6|1047.2|1048.2|1048|1047.6|1047.2|7567
1617702790000|2021-04-06 09:53:10||1047.4||1047.4||1047.4||1047.2|0
1617702800000|2021-04-06 09:53:20|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1046.8|1046.4|39590
1617702810000|2021-04-06 09:53:30|1047.6|1047.2|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|0
1617702830000|2021-04-06 09:53:50|1047.8||1047.6||1047.8||1047.6||0
1617702840000|2021-04-06 09:54:00|1047.8|1047.6|1048.2|1047.8|1048.2|1048|1047.8|1047.6|6477
1617702850000|2021-04-06 09:54:10|1047.8|1047.6|1048.4|1048|1048.4|1048|1047.8|1047.6|25766
1617702860000|2021-04-06 09:54:20|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1617702870000|2021-04-06 09:54:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1617702880000|2021-04-06 09:54:40|1048.4||1048.4||1048.6||1048.4||1494
1617702890000|2021-04-06 09:54:50|1048.6|1048.4|1048.6|1048.4|1048.8|1048.4|1048.6|1048.4|2273
1617702900000|2021-04-06 09:55:00|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|1048.8|1048.6|903
1617702910000|2021-04-06 09:55:10|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|5488
1617702930000|2021-04-06 09:55:30|1048.4||1048.6||1048.6||1048.4||1500
1617702940000|2021-04-06 09:55:40|1048.4||1048.4||1048.4||1048.4||0
1617702960000|2021-04-06 09:56:00|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|29
1617702980000|2021-04-06 09:56:20|1048.4|1048.4|1048.6|1048.4|1048.6|1048.4|1048.4|1048.2|246
1617702990000|2021-04-06 09:56:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|3126
1617703000000|2021-04-06 09:56:40|1048.4|1048.4|1048.4|1048|1048.4|1048.4|1048|1047.8|11660
1617703010000|2021-04-06 09:56:50|1048|1047.8|1048.4|1048|1048.4|1048|1048|1047.8|1400
1617703020000|2021-04-06 09:57:00|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048|2993
1617703030000|2021-04-06 09:57:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|5980
1617703050000|2021-04-06 09:57:30|1049|1048.6|1049.4|1049|1049.4|1049.2|1049|1048.6|98820
1617703060000|2021-04-06 09:57:40|1050|1049.2|1050.6|1050.2|1050.6|1050.2|1049.8|1049.2|94927
1617703070000|2021-04-06 09:57:50|1050.4|1050.4|1050.4|1049.8|1050.4|1050.4|1050.2|1049.8|1254
1617703080000|2021-04-06 09:58:00|1050.2|1050|1050.2|1049.8|1050.2|1050|1050|1049.8|690
1617703090000|2021-04-06 09:58:10|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.2|1048.8|3807
1617703100000|2021-04-06 09:58:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.6|1049.8|1049.2|16404
1617703110000|2021-04-06 09:58:30|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.6|1049.2|4032
1617703120000|2021-04-06 09:58:40|1050|1049.6|1049.6|1049.4|1050|1049.8|1049.6|1049.4|911
1617703130000|2021-04-06 09:58:50|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|2606
1617703140000|2021-04-06 09:59:00|1050.2|1049.8|1050.2|1049.8|1050.2|1049.8|1049.8|1049.6|3858
1617703150000|2021-04-06 09:59:10|1050|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|545
1617703160000|2021-04-06 09:59:20|1049.8|1049.4|1049.2|1048.8|1049.8|1049.4|1049.2|1048.8|2548
1617703170000|2021-04-06 09:59:30|1049|1048.6|1048.8|1048.4|1049.4|1049|1048.6|1048.2|6015
1617703180000|2021-04-06 09:59:40|1049|1048.2|1048.8|1048.4|1049|1048.4|1048.6|1048.2|1408
1617703190000|2021-04-06 09:59:50|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.6|5027
1617703210000|2021-04-06 10:00:10|1049.2|1049|1049.2|1048.8|1049.2|1049|1049|1048.8|3269
1617703230000|2021-04-06 10:00:30|1049||1049.2||1049.2||1049||93
1617703240000|2021-04-06 10:00:40|1049|1048.6|1048.8|1048.2|1049|1048.6|1048.6|1048.2|1716
1617703250000|2021-04-06 10:00:50|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|0
1617703280000|2021-04-06 10:01:20|1049.2|1048.8|1049|1048.8|1049.2|1048.8|1049|1048.6|0
1617703290000|2021-04-06 10:01:30|1049.2|1049|1049.2|1049|1049.2|1049|1049.2|1048.8|943
1617703300000|2021-04-06 10:01:40||1048.8||1049||1049||1048.8|0
1617703310000|2021-04-06 10:01:50|1049.4||1049.4||1049.4||1049.4||1245
1617703320000|2021-04-06 10:02:00|1049.6|1049.2|1049.6|1049.2|1049.6|1049.4|1049.6|1049.2|8886
1617703340000|2021-04-06 10:02:20|1049.4||1049.4||1049.6||1049.4||0
1617703370000|2021-04-06 10:02:50|1049.2|1049|1049.4|1049|1049.6|1049.2|1049.2|1049|3184
1617703390000|2021-04-06 10:03:10|1049.2|1048.8|1049.4|1049|1049.4|1049.2|1049.2|1048.8|2714
1617703400000|2021-04-06 10:03:20|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|1857
1617703410000|2021-04-06 10:03:30|1049.2|1048.8|1049|1048.8|1049.2|1049|1049|1048.6|11767
1617703420000|2021-04-06 10:03:40|||||||||52
1617703430000|2021-04-06 10:03:50|1049.2||1049.2||1049.2||1049.2||169
1617703440000|2021-04-06 10:04:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.8|1048.6|2251
1617703450000|2021-04-06 10:04:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.6|1048.6|1048.2|3
1617703460000|2021-04-06 10:04:20|1048.6|1048.2|1048.6|1048.4|1048.6|1048.4|1048.6|1048.2|1583
1617703470000|2021-04-06 10:04:30|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048|864
1617703480000|2021-04-06 10:04:40|1048.4|1048|1048.6|1048.4|1048.6|1048.4|1048.4|1048|1150
1617703490000|2021-04-06 10:04:50|1048.8|1047.8|1048.4|1048|1048.8|1048|1048|1047.8|23000
1617703500000|2021-04-06 10:05:00|1048.2|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|12523
1617703510000|2021-04-06 10:05:10|1047.6||1047.8||1047.8||1047.6||40
1617703520000|2021-04-06 10:05:20|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|1172
1617703530000|2021-04-06 10:05:30|1047.2|1046.8|1047.4|1046.8|1047.4|1047.2|1047.2|1046.8|887
1617703540000|2021-04-06 10:05:40|1047|1047|1047.4|1047|1047.4|1047|1047|1046.8|1475
1617703550000|2021-04-06 10:05:50|1047.2||1047.4||1047.4||1047.2||1000
1617703560000|2021-04-06 10:06:00|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|1583
1617703570000|2021-04-06 10:06:10|1047.6|1047.2|1047.2|1046.8|1047.6|1047.2|1046.8|1046.6|31649
1617703580000|2021-04-06 10:06:20|1047|1046.6|1047|1046.8|1047.2|1047|1047|1046.6|767
1617703590000|2021-04-06 10:06:30|1046.8|1046.6|1047.2|1046.8|1047.4|1047|1046.8|1046.6|4279
1617703610000|2021-04-06 10:06:50|1047||1047||1047||1047||0
1617703620000|2021-04-06 10:07:00|1047.2|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|2
1617703640000|2021-04-06 10:07:20|1047|1046.6|1047.6|1047.4|1047.6|1047.4|1047|1046.6|4704
1617703650000|2021-04-06 10:07:30|1047.8||1047.8||1047.8||1047.8||0
1617703660000|2021-04-06 10:07:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|3424
1617703670000|2021-04-06 10:07:50|||||||||360
1617703680000|2021-04-06 10:08:00|1047.8||1048||1048||1047.8||2488
1617703690000|2021-04-06 10:08:10|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|1668
1617703700000|2021-04-06 10:08:20|1047.4|1047.2|1047.2|1046.8|1047.8|1047.4|1047.2|1046.8|2350
1617703720000|2021-04-06 10:08:40|1047|1046.6|1046.8|1046.4|1047|1046.6|1046.8|1046.4|1834
1617703730000|2021-04-06 10:08:50|1046.6|1046.2|1047.4|1047|1047.4|1047|1046.6|1046.2|7482
1617703740000|2021-04-06 10:09:00|1047.2||1047.2||1047.2||1047.2||0
1617703750000|2021-04-06 10:09:10|1047|1046.8|1047.8|1047.4|1047.8|1047.4|1047|1046.8|9020
1617703760000|2021-04-06 10:09:20|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|0
1617703770000|2021-04-06 10:09:30|1047.8||1047.8||1047.8||1047.8||0
1617703790000|2021-04-06 10:09:50|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1617703800000|2021-04-06 10:10:00|1047.8|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1617703810000|2021-04-06 10:10:10|1048|1047.6|1048.2|1048|1048.4|1048|1048|1047.6|2860
1617703820000|2021-04-06 10:10:20|1048.4|1047.8|1048|1047.6|1048.4|1047.8|1048|1047.6|1928
1617703830000|2021-04-06 10:10:30|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048|1047.6|404
1617703840000|2021-04-06 10:10:40||1047.8||1047.8||1047.8||1047.8|0
1617703860000|2021-04-06 10:11:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1617703900000|2021-04-06 10:11:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.6|3354
1617703910000|2021-04-06 10:11:50|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1617703920000|2021-04-06 10:12:00|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.2|1048|2574
1617703950000|2021-04-06 10:12:30|1048.2|1048|1048.4|1048|1048.4|1048.2|1048.2|1048|3458
1617703960000|2021-04-06 10:12:40||1048.2||1048||1048.2||1048|741
1617703970000|2021-04-06 10:12:50||1048.2||1048.2||1048.2||1048|1267
1617703980000|2021-04-06 10:13:00|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1047.8|0
1617704010000|2021-04-06 10:13:30|1048.6|1048.2|1049|1048.6|1049|1048.6|1048.6|1048.2|2648
1617704020000|2021-04-06 10:13:40|1048.8||1049||1049||1048.8||0
1617704040000|2021-04-06 10:14:00|1048.8||1048.8||1049||1048.8||611
1617704050000|2021-04-06 10:14:10|1049|1048.8|1049.2|1049|1049.4|1049|1049|1048.8|12411
1617704060000|2021-04-06 10:14:20|1049|1048.8|1048.8|1048.4|1049|1048.8|1048.6|1048.2|4958
1617704070000|2021-04-06 10:14:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1104
1617704080000|2021-04-06 10:14:40|1048.8||1048.8||1048.8||1048.8||0
1617704090000|2021-04-06 10:14:50||1048.4||1048.4||1048.4||1048.4|0
1617704100000|2021-04-06 10:15:00|1048.6|1048.2|1047.8|1047.6|1048.6|1048.4|1047.8|1047.6|11941
1617704110000|2021-04-06 10:15:10|1047.6|1047.4|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|985
1617704120000|2021-04-06 10:15:20|1047.4|1047|1047|1046.8|1047.4|1047|1046.8|1046.4|2847
1617704140000|2021-04-06 10:15:40|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1046.8|1046.6|1417
1617704150000|2021-04-06 10:15:50|1047|1046.6|1046.8|1046.2|1047|1046.6|1046.8|1046.2|0
1617704160000|2021-04-06 10:16:00|1046.6|1046|1046.8|1046.4|1046.8|1046.4|1046.2|1045.8|3053
1617704170000|2021-04-06 10:16:10|1046.6|1046.2|1046.2|1046|1046.6|1046.2|1046.2|1045.8|14315
1617704180000|2021-04-06 10:16:20|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1045.8|2457
1617704190000|2021-04-06 10:16:30|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|1224
1617704210000|2021-04-06 10:16:50|1046.4|1046|1046|1045.4|1046.4|1046|1044.8|1044.6|29738
1617704220000|2021-04-06 10:17:00|1045.8|1045.6|1046.2|1045.8|1046.2|1046|1045.8|1045.6|1964
1617704270000|2021-04-06 10:17:50|1046.4|1046|1046.6|1046.2|1046.6|1046.4|1046.4|1046|704
1617704280000|2021-04-06 10:18:00|1046.4||1046.4||1046.4||1046.4||0
1617704290000|2021-04-06 10:18:10|1046.2|1046|1046.4|1046.2|1046.4|1046.2|1045.8|1045.4|11007
1617704300000|2021-04-06 10:18:20|1046.6||1046.6||1046.6||1046.4||2244
1617704320000|2021-04-06 10:18:40|1046.4|1046.4|1046.6|1046.4|1046.6|1046.4|1046.4|1046.4|1075
1617704340000|2021-04-06 10:19:00|1046.8|1046.6|1047.2|1047|1047.2|1047|1046.8|1046.6|2952
1617704350000|2021-04-06 10:19:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|3238
1617704370000|2021-04-06 10:19:30|1047.4|1047|1047.4|1047|1047.4|1047|1047.2|1047|995
1617704380000|2021-04-06 10:19:40|1047.2||1047.2||1047.2||1047.2||0
1617704390000|2021-04-06 10:19:50|1047.4|1046.8|1046.8|1046.6|1047.4|1046.8|1046.8|1046.6|1657
1617704400000|2021-04-06 10:20:00|1047|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|688
1617704410000|2021-04-06 10:20:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1617704420000|2021-04-06 10:20:20|1046.8||1047||1047||1046.8||235
1617704440000|2021-04-06 10:20:40|1046.8||1046.8||1047||1046.8||567
1617704450000|2021-04-06 10:20:50|1046.6|1046.4|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|2336
1617704460000|2021-04-06 10:21:00|1046.6||1046.6||1046.6||1046.6||0
1617704470000|2021-04-06 10:21:10|1046.8|1046.2|1046.4|1046|1046.8|1046.2|1046.2|1046|674
1617704480000|2021-04-06 10:21:20|1046.2||1046.2||1046.4||1046.2||211
1617704500000|2021-04-06 10:21:40|1046.4||1046.4||1046.4||1046.4||2
1617704510000|2021-04-06 10:21:50|1046.2||1046.2||1046.2||1046.2||0
1617704520000|2021-04-06 10:22:00|1046|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.6|4308
1617704550000|2021-04-06 10:22:30|1046.2|1046|1046.2|1046|1046.2|1046|1046.2|1046|102
1617704580000|2021-04-06 10:23:00|1046|1045.8|1046|1045.4|1046|1045.8|1046|1045.4|866
1617704590000|2021-04-06 10:23:10||1045.6||1045.6||1045.6||1045.6|0
1617704600000|2021-04-06 10:23:20|1046.2|1045.8|1046.2|1045.8|1046.4|1046|1046.2|1045.8|414
1617704610000|2021-04-06 10:23:30|1046.4|1046|1046.4|1046.2|1046.6|1046.2|1046.2|1046|1821
1617704630000|2021-04-06 10:23:50|1046.6|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|1510
1617704640000|2021-04-06 10:24:00|1046.4|1046|1046.4|1046|1046.6|1046|1046.2|1046|2933
1617704650000|2021-04-06 10:24:10|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.6|1046.2|0
1617704660000|2021-04-06 10:24:20||1046.2||1046.2||1046.2||1046.2|0
1617704670000|2021-04-06 10:24:30|1046.4||1046.4||1046.6||1046.4||0
1617704680000|2021-04-06 10:24:40|1046.2|1046|1046.4|1045.8|1046.4|1046|1046|1045.6|6982
1617704690000|2021-04-06 10:24:50||1046||1046||1046||1045.8|0
1617704700000|2021-04-06 10:25:00||1045.8||1046||1046||1045.8|0
1617704710000|2021-04-06 10:25:10|1046.2|1045.8|1045.8|1045.6|1046.2|1045.8|1045.8|1045.4|1551
1617704720000|2021-04-06 10:25:20|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.6|391
1617704730000|2021-04-06 10:25:30|1046.2|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|2748
1617704740000|2021-04-06 10:25:40|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|2767
1617704760000|2021-04-06 10:26:00|1045.8|1045.4|1045.6|1045.2|1046|1045.4|1045.6|1045.2|212
1617704770000|2021-04-06 10:26:10|||||||||1200
1617704780000|2021-04-06 10:26:20|1045.4||1045.4||1045.4||1045.4||0
1617704810000|2021-04-06 10:26:50|1045.6||1045.6||1045.6||1045.4||1185
1617704820000|2021-04-06 10:27:00|1045.4||1045.4||1045.4||1045.4||0
1617704830000|2021-04-06 10:27:10|1045.2|1045|1044.6|1044|1045.2|1045|1044.6|1044|600
1617704840000|2021-04-06 10:27:20|1044.4|1043.8|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1617704850000|2021-04-06 10:27:30|1044|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.4|1134
1617704860000|2021-04-06 10:27:40|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|845
1617704870000|2021-04-06 10:27:50|1044|1043.6|1043.8|1043.4|1044|1043.8|1043.8|1043.4|0
1617704880000|2021-04-06 10:28:00|1044|1043.6|1044.2|1043.8|1044.4|1044|1043.8|1043.4|1068
1617704890000|2021-04-06 10:28:10|1044.4|1044|1044.4|1043.8|1044.4|1044.2|1044.4|1043.8|50
1617704900000|2021-04-06 10:28:20||1044||1044||1044||1044|0
1617704910000|2021-04-06 10:28:30|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|1780
1617704920000|2021-04-06 10:28:40|1044|1043.4|1044|1043.6|1044|1043.8|1043.6|1043.4|3196
1617704930000|2021-04-06 10:28:50|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.8|2163
1617704940000|2021-04-06 10:29:00|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|0
1617704960000|2021-04-06 10:29:20|1044.2|1044|1044.4|1044.2|1044.4|1044.2|1044.2|1044|2916
1617704970000|2021-04-06 10:29:30|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|2
1617704980000|2021-04-06 10:29:40|1044.2||1044.4||1044.4||1044.2||150
1617704990000|2021-04-06 10:29:50|1044.2|1043.8|1044|1043.8|1044.2|1043.8|1043.8|1043.6|786
1617705000000|2021-04-06 10:30:00|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|1383
1617705010000|2021-04-06 10:30:10|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|789
1617705030000|2021-04-06 10:30:30|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|947
1617705040000|2021-04-06 10:30:40||1044||1043.8||1044||1043.8|0
1617705050000|2021-04-06 10:30:50|1044|1043.6|1044|1043.6|1044.2|1043.8|1043.6|1043.2|6383
1617705060000|2021-04-06 10:31:00|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.8|1019
1617705080000|2021-04-06 10:31:20|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|540
1617705090000|2021-04-06 10:31:30|1044.6|1044.2|1045.2|1044.8|1045.2|1045|1044.6|1044.2|2380
1617705100000|2021-04-06 10:31:40|1045|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|1973
1617705110000|2021-04-06 10:31:50|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|190
1617705120000|2021-04-06 10:32:00|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.6|7368
1617705140000|2021-04-06 10:32:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|366
1617705150000|2021-04-06 10:32:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|550
1617705160000|2021-04-06 10:32:40||1044.8||1044.8||1044.8||1044.8|0
1617705170000|2021-04-06 10:32:50|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.6|1044.2|486
1617705180000|2021-04-06 10:33:00|1044.4|1044|1044.4|1044|1044.4|1044.4|1044.4|1044|118
1617705190000|2021-04-06 10:33:10|1044.2|1043.8|1044|1043.8|1044.2|1043.8|1043.8|1043.4|2750
1617705200000|2021-04-06 10:33:20||1043.6||1043.6||1043.8||1043.6|1000
1617705210000|2021-04-06 10:33:30||1043.4||1043.6||1043.6||1043.4|0
1617705220000|2021-04-06 10:33:40|1044.2|1043.8|1044|1043.8|1044.2|1044|1044|1043.8|2195
1617705230000|2021-04-06 10:33:50|1043.8|1043.6|1044|1043.4|1044|1043.6|1043.8|1043.4|0
1617705240000|2021-04-06 10:34:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|0
1617705250000|2021-04-06 10:34:10|1043.6|1043|1043.6|1043.2|1043.8|1043.2|1043.4|1043|0
1617705260000|2021-04-06 10:34:20|1043.4|1043|1043.4|1043|1043.4|1043|1043|1042.8|1702
1617705290000|2021-04-06 10:34:50||1043.2||1043.2||1043.2||1043.2|0
1617705300000|2021-04-06 10:35:00|1043.2|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|4750
1617705330000|2021-04-06 10:35:30|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.4|1043.2|1542
1617705340000|2021-04-06 10:35:40|1043.4|1043.2|1043.8|1043.6|1043.8|1043.6|1043.4|1043.2|3593
1617705350000|2021-04-06 10:35:50|1044||1044||1044||1044||324
1617705360000|2021-04-06 10:36:00|1043.8||1044||1044||1043.8||750
1617705370000|2021-04-06 10:36:10|1043.8||1044||1044||1043.8||0
1617705380000|2021-04-06 10:36:20|1044.2|1043.8|1044.6|1044.2|1044.6|1044.4|1044|1043.8|7625
1617705390000|2021-04-06 10:36:30|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|2974
1617705410000|2021-04-06 10:36:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|500
1617705420000|2021-04-06 10:37:00|1044|1044|1044.2|1043.6|1044.2|1044|1044|1043.6|200
1617705430000|2021-04-06 10:37:10|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.6|1043.2|1401
1617705440000|2021-04-06 10:37:20|1043.8|1043.4|1044.2|1043.8|1044.2|1044|1043.8|1043.4|6630
1617705450000|2021-04-06 10:37:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|1952
1617705460000|2021-04-06 10:37:40|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|0
1617705470000|2021-04-06 10:37:50||1043.8||1043.8||1043.8||1043.8|0
1617705480000|2021-04-06 10:38:00|1044.2|1043.6|1044|1043.8|1044.2|1043.8|1044|1043.6|103
1617705490000|2021-04-06 10:38:10|1044.2||1044.2||1044.2||1044.2||500
1617705500000|2021-04-06 10:38:20|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|414
1617705510000|2021-04-06 10:38:30|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|922
1617705520000|2021-04-06 10:38:40|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.6|1043.2|3589
1617705530000|2021-04-06 10:38:50|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.2|1042.8|879
1617705540000|2021-04-06 10:39:00||1043||1043||1043||1043|0
1617705550000|2021-04-06 10:39:10|1043.2|1042.6|1043|1042.8|1043.2|1043|1043|1042.6|21422
1617705560000|2021-04-06 10:39:20|1042.8|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.2|5510
1617705570000|2021-04-06 10:39:30|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|52
1617705580000|2021-04-06 10:39:40||1042.8||1042.6||1042.8||1042.6|0
1617705590000|2021-04-06 10:39:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1617705600000|2021-04-06 10:40:00||1042.4||1042.6||1042.6||1042.4|0
1617705610000|2021-04-06 10:40:10|1042.8|1042.4|1042.6|1042.4|1043|1042.6|1042.6|1042.2|200
1617705620000|2021-04-06 10:40:20|1042.4|1042.2|1043|1042.8|1043.2|1043|1042.4|1042.2|24018
1617705650000|2021-04-06 10:40:50||1042.6||1042.6||1042.6||1042.6|516
1617705660000|2021-04-06 10:41:00||1042.4||1042.6||1042.6||1042.4|0
1617705670000|2021-04-06 10:41:10||1042.8||1042.6||1042.8||1042.6|0
1617705690000|2021-04-06 10:41:30|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1054
1617705710000|2021-04-06 10:41:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.2|3865
1617705740000|2021-04-06 10:42:20|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|210
1617705800000|2021-04-06 10:43:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|212
1617705810000|2021-04-06 10:43:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|624
1617705820000|2021-04-06 10:43:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1617705830000|2021-04-06 10:43:50|1043||1043||1043||1042.8||0
1617705840000|2021-04-06 10:44:00||1042.6||1042.6||1042.8||1042.6|22
1617705850000|2021-04-06 10:44:10||1042.8||1042.6||1042.8||1042.6|276
1617705860000|2021-04-06 10:44:20|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|110
1617705870000|2021-04-06 10:44:30||1042.6||1042.8||1042.8||1042.6|0
1617705890000|2021-04-06 10:44:50||1042.6||1042.8||1042.8||1042.6|1628
1617705900000|2021-04-06 10:45:00|1043.2|1043|1043.4|1043|1043.4|1043.2|1043.2|1042.8|1761
1617705920000|2021-04-06 10:45:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|500
1617705930000|2021-04-06 10:45:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|1050
1617705940000|2021-04-06 10:45:40|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|1793
1617705960000|2021-04-06 10:46:00|1043.6||1043.8||1043.8||1043.6||0
1617705970000|2021-04-06 10:46:10|1043.6||1043.8||1043.8||1043.6||0
1617705980000|2021-04-06 10:46:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|2785
1617706000000|2021-04-06 10:46:40|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|500
1617706010000|2021-04-06 10:46:50|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|1585
1617706020000|2021-04-06 10:47:00||1042.6||1042.6||1042.8||1042.6|0
1617706030000|2021-04-06 10:47:10||1042.8||1042.8||1042.8||1042.8|0
1617706040000|2021-04-06 10:47:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1617706050000|2021-04-06 10:47:30||1042.8||1043||1043||1042.8|0
1617706070000|2021-04-06 10:47:50|||||||||117
1617706080000|2021-04-06 10:48:00|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|183
1617706120000|2021-04-06 10:48:40|1043||1043.2||1043.2||1043||15
1617706130000|2021-04-06 10:48:50|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|1210
1617706150000|2021-04-06 10:49:10|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|500
1617706160000|2021-04-06 10:49:20|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.6|1043|1963
1617706170000|2021-04-06 10:49:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|1531
1617706180000|2021-04-06 10:49:40|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|632
1617706190000|2021-04-06 10:49:50|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|650
1617706200000|2021-04-06 10:50:00|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|978
1617706210000|2021-04-06 10:50:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043|1042.8|10689
1617706220000|2021-04-06 10:50:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|500
1617706250000|2021-04-06 10:50:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|2502
1617706260000|2021-04-06 10:51:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1639
1617706270000|2021-04-06 10:51:10|1044|1043.6|1044|1043.8|1044|1043.8|1044|1043.6|235
1617706280000|2021-04-06 10:51:20|1044.2|1044|1044.4|1044|1044.4|1044|1044|1044|1250
1617706290000|2021-04-06 10:51:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1043.8|20
1617706320000|2021-04-06 10:52:00|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044.2|2199
1617706330000|2021-04-06 10:52:10||1044||1044||1044||1044|200
1617706340000|2021-04-06 10:52:20|1044.6|1043.8|1044|1043.6|1044.6|1043.8|1044|1043.6|1959
1617706350000|2021-04-06 10:52:30|1044.2|1044|1044|1043.8|1044.2|1044|1044|1043.8|1286
1617706360000|2021-04-06 10:52:40|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|193
1617706370000|2021-04-06 10:52:50|1044.6|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|1062
1617706390000|2021-04-06 10:53:10|1044.8|1044.4|1044.6|1044.4|1045|1044.8|1044.6|1044.4|3167
1617706400000|2021-04-06 10:53:20|1044.4|1044.2|1044.6|1044.4|1044.8|1044.4|1044.4|1044.2|2679
1617706410000|2021-04-06 10:53:30|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|1175
1617706430000|2021-04-06 10:53:50|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|4490
1617706440000|2021-04-06 10:54:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|1157
1617706450000|2021-04-06 10:54:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|2831
1617706460000|2021-04-06 10:54:20|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.6|1044.2|2052
1617706470000|2021-04-06 10:54:30|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.2|649
1617706480000|2021-04-06 10:54:40|||||||||516
1617706490000|2021-04-06 10:54:50|||||||||765
1617706500000|2021-04-06 10:55:00|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|2319
1617706510000|2021-04-06 10:55:10|1044.8||1044.8||1044.8||1044.8||0
1617706520000|2021-04-06 10:55:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1617706530000|2021-04-06 10:55:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|667
1617706550000|2021-04-06 10:55:50|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.8|1150
1617706560000|2021-04-06 10:56:00|1045|1044.6|1045|1044.8|1045.2|1044.8|1044.8|1044.6|1530
1617706570000|2021-04-06 10:56:10|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1218
1617706600000|2021-04-06 10:56:40|1045.4||1045.2||1045.4||1045.2||0
1617706610000|2021-04-06 10:56:50|1045||1045||1045||1045||0
1617706620000|2021-04-06 10:57:00|1044.8|1044.6|1045.4|1045|1045.4|1045|1044.8|1044.6|1375
1617706630000|2021-04-06 10:57:10|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|500
1617706650000|2021-04-06 10:57:30|1045|1044.6|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|4657
1617706660000|2021-04-06 10:57:40|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|2125
1617706670000|2021-04-06 10:57:50|1044.6|1044.2|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|5253
1617706680000|2021-04-06 10:58:00|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|500
1617706690000|2021-04-06 10:58:10|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1043.8|95
1617706710000|2021-04-06 10:58:30|1044.2|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|0
1617706720000|2021-04-06 10:58:40|1043.8|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|17555
1617706730000|2021-04-06 10:58:50|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|1012
1617706750000|2021-04-06 10:59:10||1043.6||1043.6||1043.6||1043.6|0
1617706760000|2021-04-06 10:59:20||1043.4||1043.4||1043.4||1043.4|0
1617706780000|2021-04-06 10:59:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|3175
1617706800000|2021-04-06 11:00:00||1043.2||1043.4||1043.4||1043.2|0
1617706930000|2021-04-06 11:02:10|1043.6|1043|1043.6|1043.2|1044|1043.6|1043.4|1043|8021
1617706940000|2021-04-06 11:02:20|1043.8|1043.4|1044.2|1044|1044.2|1044|1043.6|1043.4|4523
1617706950000|2021-04-06 11:02:30|1044.4|1043.8|1044.2|1044|1044.4|1044|1044|1043.8|922
1617706960000|2021-04-06 11:02:40|1044.4|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|0
1617706970000|2021-04-06 11:02:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.6|1043.4|4090
1617706980000|2021-04-06 11:03:00|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|802
1617706990000|2021-04-06 11:03:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|875
1617707000000|2021-04-06 11:03:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|0
1617707010000|2021-04-06 11:03:30|1043.2||1043.2||1043.2||1043.2||0
1617707020000|2021-04-06 11:03:40|1043|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|3814
1617707030000|2021-04-06 11:03:50|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1617707040000|2021-04-06 11:04:00||1042.4||1042.4||1042.4||1042.2|0
1617707050000|2021-04-06 11:04:10|1042.6|1042.2|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|0
1617707060000|2021-04-06 11:04:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|0
1617707070000|2021-04-06 11:04:30|1042.4||1042.4||1042.4||1042.4||76
1617707080000|2021-04-06 11:04:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1617707090000|2021-04-06 11:04:50|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|1356
1617707120000|2021-04-06 11:05:20|1043|1042.8|1043.2|1043|1043.4|1043.2|1043|1042.8|941
1617707130000|2021-04-06 11:05:30||1042.8||1042.8||1042.8||1042.8|0
1617707140000|2021-04-06 11:05:40||1042.6||1042.6||1042.6||1042.6|0
1617707150000|2021-04-06 11:05:50||1042.8||1043||1043||1042.8|0
1617707160000|2021-04-06 11:06:00|1043.4|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|1647
1617707170000|2021-04-06 11:06:10|||||||||800
1617707180000|2021-04-06 11:06:20|1043.2|1042.8|1042.8|1042.6|1043.2|1043|1042.8|1042.4|2719
1617707190000|2021-04-06 11:06:30|1043|1042.4|1043|1042.6|1043.2|1042.8|1043|1042.4|1302
1617707200000|2021-04-06 11:06:40|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|5992
1617707210000|2021-04-06 11:06:50|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.6|407
1617707220000|2021-04-06 11:07:00||1042.8||1042.8||1042.8||1042.8|0
1617707230000|2021-04-06 11:07:10|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|250
1617707240000|2021-04-06 11:07:20|1042.4||1042.4||1042.4||1042.4||0
1617707250000|2021-04-06 11:07:30|1042.6||1042.6||1042.6||1042.6||0
1617707260000|2021-04-06 11:07:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|500
1617707270000|2021-04-06 11:07:50|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1617707280000|2021-04-06 11:08:00||1042.4||1042.6||1042.6||1042.4|0
1617707290000|2021-04-06 11:08:10|1042.8||1043||1043||1042.8||50
1617707300000|2021-04-06 11:08:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1617707310000|2021-04-06 11:08:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1617707320000|2021-04-06 11:08:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|500
1617707330000|2021-04-06 11:08:50|1042.4|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|218
1617707340000|2021-04-06 11:09:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|4
1617707350000|2021-04-06 11:09:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|500
1617707380000|2021-04-06 11:09:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1617707400000|2021-04-06 11:10:00|1042.8|1042.4|1042.4|1042|1042.8|1042.6|1042.2|1041.8|7250
1617707410000|2021-04-06 11:10:10|1042.2|1041.8|1042.4|1041.8|1042.4|1042|1042.2|1041.8|0
1617707420000|2021-04-06 11:10:20|1042.6|1042|1042.4|1042|1042.6|1042.4|1042.4|1042|861
1617707430000|2021-04-06 11:10:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1617707440000|2021-04-06 11:10:40|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|499
1617707450000|2021-04-06 11:10:50|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.6|500
1617707460000|2021-04-06 11:11:00||1041.4||1041.6||1041.6||1041.4|0
1617707470000|2021-04-06 11:11:10|1042.2|1041.4|1042.2|1041.8|1042.2|1041.8|1042.2|1041.4|872
1617707480000|2021-04-06 11:11:20|1042|1041.6|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1617707490000|2021-04-06 11:11:30||1041.4||1041.6||1041.6||1041.4|0
1617707500000|2021-04-06 11:11:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.6|739
1617707510000|2021-04-06 11:11:50|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1617707520000|2021-04-06 11:12:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|699
1617707530000|2021-04-06 11:12:10|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|2802
1617707540000|2021-04-06 11:12:20|1041.2|1041|1041|1040.6|1041.2|1041|1041|1040.6|490
1617707550000|2021-04-06 11:12:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617707560000|2021-04-06 11:12:40|1041|1041|1041|1040.6|1041|1041|1041|1040.6|500
1617707570000|2021-04-06 11:12:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|600
1617707600000|2021-04-06 11:13:20|1041||1041||1041||1041||0
1617707640000|2021-04-06 11:14:00|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|4478
1617707650000|2021-04-06 11:14:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|833
1617707660000|2021-04-06 11:14:20|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|183
1617707670000|2021-04-06 11:14:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|21
1617707680000|2021-04-06 11:14:40|1041.6|1040.8|1041.2|1040.8|1041.6|1040.8|1041.2|1040.8|150
1617707690000|2021-04-06 11:14:50|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|2885
1617707700000|2021-04-06 11:15:00|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.4|1041|1029
1617707730000|2021-04-06 11:15:30|1041.2|1041|1041.4|1040.8|1041.4|1041|1041.2|1040.8|159
1617707740000|2021-04-06 11:15:40|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.8|1745
1617707750000|2021-04-06 11:15:50||1040.8||1041||1041||1040.8|0
1617707760000|2021-04-06 11:16:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|970
1617707790000|2021-04-06 11:16:30|1041.6|1041.4|1041.4|1041|1041.6|1041.4|1041.4|1041|176
1617707800000|2021-04-06 11:16:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|828
1617707810000|2021-04-06 11:16:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|1000
1617707830000|2021-04-06 11:17:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|549
1617707840000|2021-04-06 11:17:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|2792
1617707850000|2021-04-06 11:17:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617707870000|2021-04-06 11:17:50|1041|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.2|609
1617707890000|2021-04-06 11:18:10|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.6|2417
1617707900000|2021-04-06 11:18:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|146
1617707910000|2021-04-06 11:18:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|411
1617707920000|2021-04-06 11:18:40|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|0
1617707940000|2021-04-06 11:19:00||1041.4||1041.4||1041.4||1041.2|0
1617707950000|2021-04-06 11:19:10|1042|1041.2|1042|1041.6|1042|1041.8|1042|1041.2|2139
1617707960000|2021-04-06 11:19:20|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|529
1617707970000|2021-04-06 11:19:30|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042.2|1041.8|0
1617707980000|2021-04-06 11:19:40|1042.6|1042|1043|1042.6|1043|1042.6|1042.6|1042|1788
1617707990000|2021-04-06 11:19:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|500
1617708000000|2021-04-06 11:20:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617708010000|2021-04-06 11:20:10|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|750
1617708020000|2021-04-06 11:20:20|1043.2|1042.4|1042.6|1042.4|1043.2|1042.4|1042.6|1042.4|100
1617708030000|2021-04-06 11:20:30|1042.8|1042.6|1043|1042.6|1043.2|1043|1042.8|1042.4|10073
1617708050000|2021-04-06 11:20:50||1042.4||1042.4||1042.6||1042.4|0
1617708060000|2021-04-06 11:21:00||1042.6||1042.6||1042.6||1042.6|0
1617708070000|2021-04-06 11:21:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|1969
1617708080000|2021-04-06 11:21:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|2060
1617708090000|2021-04-06 11:21:30|1042.8||1042.6||1042.8||1042.6||0
1617708100000|2021-04-06 11:21:40|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1617708110000|2021-04-06 11:21:50|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1617708120000|2021-04-06 11:22:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1617708130000|2021-04-06 11:22:10|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1617708160000|2021-04-06 11:22:40||1042.2||1042.2||1042.2||1042.2|0
1617708170000|2021-04-06 11:22:50|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|738
1617708190000|2021-04-06 11:23:10|1042.4||1042.4||1042.4||1042.4||0
1617708210000|2021-04-06 11:23:30|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|335
1617708220000|2021-04-06 11:23:40|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1856
1617708260000|2021-04-06 11:24:20||1042.4||1042.4||1042.4||1042.4|0
1617708270000|2021-04-06 11:24:30|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|959
1617708310000|2021-04-06 11:25:10|1043|1042.8|1042.6|1042.4|1043|1042.8|1042.6|1042.4|3788
1617708320000|2021-04-06 11:25:20|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1041.8|1470
1617708330000|2021-04-06 11:25:30|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|3808
1617708340000|2021-04-06 11:25:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|235
1617708350000|2021-04-06 11:25:50|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|832
1617708370000|2021-04-06 11:26:10||1041.8||1042||1042||1041.8|0
1617708380000|2021-04-06 11:26:20|1042.6|1041.8|1042.6|1042.2|1042.6|1042.4|1042.6|1041.8|2199
1617708390000|2021-04-06 11:26:30|1042.8|1042.4|1043|1042.4|1043|1042.4|1042.6|1042.4|0
1617708400000|2021-04-06 11:26:40|1042.8||1042.8||1043||1042.8||0
1617708410000|2021-04-06 11:26:50|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|5592
1617708420000|2021-04-06 11:27:00|1042.6|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|8401
1617708430000|2021-04-06 11:27:10|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043|1042.8|1633
1617708440000|2021-04-06 11:27:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|3309
1617708450000|2021-04-06 11:27:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1617708460000|2021-04-06 11:27:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1497
1617708470000|2021-04-06 11:27:50|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|503
1617708480000|2021-04-06 11:28:00|1043.6|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|2665
1617708500000|2021-04-06 11:28:20|1043.6||1043.6||1043.6||1043.6||0
1617708510000|2021-04-06 11:28:30||1043.2||1043.2||1043.2||1043.2|0
1617708520000|2021-04-06 11:28:40|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.2|1043|1313
1617708530000|2021-04-06 11:28:50|1043.6|1042.8|1043|1042.8|1043.6|1043|1043|1042.8|5547
1617708540000|2021-04-06 11:29:00|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|2130
1617708560000|2021-04-06 11:29:20|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|424
1617708570000|2021-04-06 11:29:30|1043||1042.8||1043.2||1042.8||0
1617708580000|2021-04-06 11:29:40|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|711
1617708590000|2021-04-06 11:29:50|1043.2|1043|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|6260
1617708600000|2021-04-06 11:30:00|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|3289
1617708610000|2021-04-06 11:30:10||1042.8||1042.8||1042.8||1042.8|0
1617708620000|2021-04-06 11:30:20|1043.2|1042.6|1042.8|1042.6|1043.2|1042.6|1042.8|1042.6|144
1617708630000|2021-04-06 11:30:30|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|0
1617708650000|2021-04-06 11:30:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|1694
1617708660000|2021-04-06 11:31:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2216
1617708690000|2021-04-06 11:31:30||1042.6||1042.4||1042.6||1042.4|1276
1617708700000|2021-04-06 11:31:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|1123
1617708710000|2021-04-06 11:31:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|0
1617708720000|2021-04-06 11:32:00||1042||1042.2||1042.2||1042|0
1617708730000|2021-04-06 11:32:10|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|125
1617708740000|2021-04-06 11:32:20|1043|1042.2|1042.6|1042.2|1043|1042.2|1042.4|1042|7658
1617708750000|2021-04-06 11:32:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|2435
1617708760000|2021-04-06 11:32:40|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|0
1617708770000|2021-04-06 11:32:50|1042.6||1042.6||1042.6||1042.6||0
1617708780000|2021-04-06 11:33:00|||||||||200
1617708800000|2021-04-06 11:33:20|1042.8|1042.4|1042.4|1042.2|1042.8|1042.4|1042.4|1042.2|1682
1617708810000|2021-04-06 11:33:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|505
1617708840000|2021-04-06 11:34:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|1913
1617708850000|2021-04-06 11:34:10|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|2825
1617708860000|2021-04-06 11:34:20|1041.8||1042||1042||1041.8||0
1617708870000|2021-04-06 11:34:30|1041.8|1041.4|1041.6|1041.4|1042|1041.6|1041.6|1041.4|1600
1617708880000|2021-04-06 11:34:40|1041.8|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1617708890000|2021-04-06 11:34:50|1041.8|1041.4|1042|1041.4|1042|1041.6|1041.8|1041.4|409
1617708900000|2021-04-06 11:35:00|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1617708910000|2021-04-06 11:35:10|1041.6||1041.8||1041.8||1041.6||500
1617708920000|2021-04-06 11:35:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|570
1617708940000|2021-04-06 11:35:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|4170
1617708950000|2021-04-06 11:35:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.2|526
1617708960000|2021-04-06 11:36:00|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|1539
1617708970000|2021-04-06 11:36:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|1100
1617708980000|2021-04-06 11:36:20|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1617708990000|2021-04-06 11:36:30|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|500
1617709000000|2021-04-06 11:36:40|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|1024
1617709010000|2021-04-06 11:36:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617709020000|2021-04-06 11:37:00|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|156
1617709040000|2021-04-06 11:37:20|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|2759
1617709060000|2021-04-06 11:37:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|1029
1617709080000|2021-04-06 11:38:00||1041.8||1042||1042||1041.8|0
1617709090000|2021-04-06 11:38:10||1041.8||1042||1042||1041.8|0
1617709100000|2021-04-06 11:38:20||1042.2||1042.2||1042.2||1042.2|0
1617709120000|2021-04-06 11:38:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|1522
1617709140000|2021-04-06 11:39:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|1187
1617709160000|2021-04-06 11:39:20|1042.8|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.6|3825
1617709180000|2021-04-06 11:39:40|1043|1042.4|1042.6|1042.2|1043|1042.4|1042.4|1042|10977
1617709190000|2021-04-06 11:39:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|500
1617709200000|2021-04-06 11:40:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|434
1617709210000|2021-04-06 11:40:10|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|519
1617709220000|2021-04-06 11:40:20|1042.4||1042.4||1042.4||1042.4||0
1617709240000|2021-04-06 11:40:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|2456
1617709250000|2021-04-06 11:40:50|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|0
1617709260000|2021-04-06 11:41:00|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|376
1617709280000|2021-04-06 11:41:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1020
1617709290000|2021-04-06 11:41:30|1041.8||1041.6||1041.8||1041.6||0
1617709310000|2021-04-06 11:41:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|250
1617709320000|2021-04-06 11:42:00|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|0
1617709330000|2021-04-06 11:42:10|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|0
1617709340000|2021-04-06 11:42:20|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|973
1617709350000|2021-04-06 11:42:30|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.6|1473
1617709360000|2021-04-06 11:42:40|||||||||520
1617709370000|2021-04-06 11:42:50|1042|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|197
1617709420000|2021-04-06 11:43:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|971
1617709430000|2021-04-06 11:43:50|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617709460000|2021-04-06 11:44:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|2075
1617709470000|2021-04-06 11:44:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1617709480000|2021-04-06 11:44:40|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1617709490000|2021-04-06 11:44:50||1042.2||1042.2||1042.2||1042.2|0
1617709500000|2021-04-06 11:45:00|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.2|1042|1001
1617709510000|2021-04-06 11:45:10|1042.6|1042|1042.6|1042.2|1042.6|1042.4|1042.6|1042|1294
1617709520000|2021-04-06 11:45:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|2727
1617709530000|2021-04-06 11:45:30|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.4|2901
1617709540000|2021-04-06 11:45:40||1041.6||1041.6||1041.6||1041.6|0
1617709550000|2021-04-06 11:45:50||1041.8||1041.8||1041.8||1041.6|0
1617709560000|2021-04-06 11:46:00|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1617709570000|2021-04-06 11:46:10|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|3176
1617709580000|2021-04-06 11:46:20|1041.8||1042||1042||1041.8||360
1617709590000|2021-04-06 11:46:30|1041.8||1041.8||1041.8||1041.8||6
1617709600000|2021-04-06 11:46:40|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|4475
1617709610000|2021-04-06 11:46:50|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1617709620000|2021-04-06 11:47:00|1041.6||1041.8||1041.8||1041.6||0
1617709630000|2021-04-06 11:47:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617709650000|2021-04-06 11:47:30|||||||||2
1617709660000|2021-04-06 11:47:40|1042.2|1041.8|1042.2|1042|1042.2|1042|1042|1041.8|755
1617709680000|2021-04-06 11:48:00|1042.4|1042.2|1042.6|1042|1042.6|1042.4|1042.2|1042|5570
1617709690000|2021-04-06 11:48:10|1042.4||1042.4||1042.4||1042.2||0
1617709700000|2021-04-06 11:48:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|206
1617709710000|2021-04-06 11:48:30|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.6|1915
1617709720000|2021-04-06 11:48:40|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1617709740000|2021-04-06 11:49:00||1041.6||1041.8||1041.8||1041.6|0
1617709750000|2021-04-06 11:49:10||1041.6||1041.8||1041.8||1041.6|0
1617709760000|2021-04-06 11:49:20|1042||1042.2||1042.2||1042||27
1617709780000|2021-04-06 11:49:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|100
1617709800000|2021-04-06 11:50:00|1041.8||1042||1042||1041.8||500
1617709820000|2021-04-06 11:50:20|1041.8||1041.8||1041.8||1041.8||0
1617709830000|2021-04-06 11:50:30|1042||1041.8||1042||1041.8||82
1617709840000|2021-04-06 11:50:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|3419
1617709850000|2021-04-06 11:50:50|1041.8|1041|1041.8|1041.4|1041.8|1041.4|1041.8|1041|243
1617709860000|2021-04-06 11:51:00|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041.2|848
1617709870000|2021-04-06 11:51:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617709880000|2021-04-06 11:51:20|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|269
1617709900000|2021-04-06 11:51:40|1042|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|0
1617709910000|2021-04-06 11:51:50|1041.8||1041.8||1041.8||1041.8||0
1617709920000|2021-04-06 11:52:00||1041.2||1041.4||1041.4||1041.2|0
1617709930000|2021-04-06 11:52:10|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1617709940000|2021-04-06 11:52:20|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041|193
1617709950000|2021-04-06 11:52:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617709960000|2021-04-06 11:52:40|1041.2||1041.2||1041.2||1041.2||0
1617709970000|2021-04-06 11:52:50|1041.4||1041.4||1041.4||1041.2||140
1617710020000|2021-04-06 11:53:40||1041.2||1041||1041.2||1041|851
1617710030000|2021-04-06 11:53:50|1041.2||1041.2||1041.2||1041.2||0
1617710040000|2021-04-06 11:54:00|1041.4||1041.4||1041.4||1041.4||500
1617710070000|2021-04-06 11:54:30|1041.2||1041.2||1041.2||1041.2||0
1617710080000|2021-04-06 11:54:40|1041|1040.8|1041.4|1041|1041.4|1041.2|1041|1040.8|6942
1617710090000|2021-04-06 11:54:50||1041.2||1041||1041.2||1041|0
1617710110000|2021-04-06 11:55:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|1311
1617710140000|2021-04-06 11:55:40||1041.4||1041.4||1041.4||1041.4|0
1617710150000|2021-04-06 11:55:50|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|3414
1617710160000|2021-04-06 11:56:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|540
1617710180000|2021-04-06 11:56:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|884
1617710190000|2021-04-06 11:56:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1617710200000|2021-04-06 11:56:40|1041.6||1041.8||1041.8||1041.6||1
1617710210000|2021-04-06 11:56:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1617710230000|2021-04-06 11:57:10|1041.4||1041.6||1041.6||1041.4||500
1617710270000|2021-04-06 11:57:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|2445
1617710310000|2021-04-06 11:58:30|1041.6||1041.6||1041.6||1041.6||0
1617710330000|2021-04-06 11:58:50|1041.8||1041.8||1041.8||1041.6||1021
1617710360000|2021-04-06 11:59:20||1041.6||1041.6||1041.6||1041.6|0
1617710380000|2021-04-06 11:59:40|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|459
1617710390000|2021-04-06 11:59:50|1041.6|1041.6|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|716
1617710400000|2021-04-06 12:00:00|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|4905
1617710410000|2021-04-06 12:00:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1063
1617710420000|2021-04-06 12:00:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1617710440000|2021-04-06 12:00:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|1406
1617710450000|2021-04-06 12:00:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|1408
1617710460000|2021-04-06 12:01:00|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|0
1617710470000|2021-04-06 12:01:10|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.4|637
1617710480000|2021-04-06 12:01:20|1040.8||1041||1041||1040.8||0
1617710490000|2021-04-06 12:01:30||1040.8||1040.8||1040.8||1040.8|0
1617710500000|2021-04-06 12:01:40||1040.6||1040.8||1040.8||1040.6|0
1617710510000|2021-04-06 12:01:50|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|750
1617710540000|2021-04-06 12:02:20||1040.8||1040.6||1040.8||1040.6|0
1617710550000|2021-04-06 12:02:30||1040.8||1040.8||1040.8||1040.6|66
1617710560000|2021-04-06 12:02:40|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|922
1617710600000|2021-04-06 12:03:20|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1040.8|907
1617710610000|2021-04-06 12:03:30|1041|1040.8|1041.2|1040.8|1041.4|1040.8|1041|1040.8|6
1617710620000|2021-04-06 12:03:40|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|500
1617710630000|2021-04-06 12:03:50||1040.8||1040.6||1040.8||1040.6|60
1617710650000|2021-04-06 12:04:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1493
1617710660000|2021-04-06 12:04:20|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617710680000|2021-04-06 12:04:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617710720000|2021-04-06 12:05:20|1040.8||1040.8||1040.8||1040.8||969
1617710740000|2021-04-06 12:05:40|1041||1040.8||1041||1040.8||286
1617710750000|2021-04-06 12:05:50|1041||1041||1041||1040.8||177
1617710770000|2021-04-06 12:06:10|1040.8||1040.8||1040.8||1040.8||0
1617710780000|2021-04-06 12:06:20|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.6|527
1617710830000|2021-04-06 12:07:10|1040.8|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.6|3129
1617710850000|2021-04-06 12:07:30|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|783
1617710920000|2021-04-06 12:08:40|1040.6||1040.6||1040.6||1040.6||0
1617710930000|2021-04-06 12:08:50|1040.8||1040.8||1040.8||1040.8||292
1617710960000|2021-04-06 12:09:20||1040.6||1040.6||1040.6||1040.6|0
1617710990000|2021-04-06 12:09:50|1041|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.6|1196
1617711000000|2021-04-06 12:10:00|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|895
1617711010000|2021-04-06 12:10:10|1041.4|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|596
1617711040000|2021-04-06 12:10:40|1041.6||1041.6||1041.6||1041.6||3
1617711050000|2021-04-06 12:10:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|2672
1617711060000|2021-04-06 12:11:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|1600
1617711070000|2021-04-06 12:11:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1617711090000|2021-04-06 12:11:30|1041.4||1041.4||1041.6||1041.4||490
1617711120000|2021-04-06 12:12:00|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|3340
1617711130000|2021-04-06 12:12:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1617711140000|2021-04-06 12:12:20|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|415
1617711160000|2021-04-06 12:12:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041|196
1617711170000|2021-04-06 12:12:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617711190000|2021-04-06 12:13:10|1041.2||1041.4||1041.4||1041.2||0
1617711210000|2021-04-06 12:13:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1617711220000|2021-04-06 12:13:40|1041.4||1041.6||1041.6||1041.4||0
1617711230000|2021-04-06 12:13:50|1041.4|1041.4|1041.4|1041.2|1041.6|1041.4|1041.4|1041|10011
1617711250000|2021-04-06 12:14:10||1041||1041.2||1041.2||1041|0
1617711260000|2021-04-06 12:14:20|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|990
1617711290000|2021-04-06 12:14:50||1041.4||1041.2||1041.4||1041.2|0
1617711310000|2021-04-06 12:15:10|1041.4|1041.4|1041.4|1041|1041.4|1041.4|1041.2|1040.8|2657
1617711330000|2021-04-06 12:15:30||1041.2||1041||1041.2||1041|0
1617711350000|2021-04-06 12:15:50|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|129
1617711370000|2021-04-06 12:16:10||1041.2||1041.2||1041.2||1041.2|2458
1617711390000|2021-04-06 12:16:30|1041.4||1041.4||1041.4||1041.4||0
1617711400000|2021-04-06 12:16:40|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|160
1617711420000|2021-04-06 12:17:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|454
1617711430000|2021-04-06 12:17:10|1041.4||1041.6||1041.6||1041.4||0
1617711450000|2021-04-06 12:17:30|1041.4||1041.4||1041.4||1041.4||0
1617711460000|2021-04-06 12:17:40|1041.2|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|7402
1617711470000|2021-04-06 12:17:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|2117
1617711520000|2021-04-06 12:18:40|1041.2||1041.2||1041.4||1041.2||994
1617711530000|2021-04-06 12:18:50|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|192
1617711540000|2021-04-06 12:19:00|1041.6||1041.6||1041.6||1041.4||1702
1617711560000|2021-04-06 12:19:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|3229
1617711590000|2021-04-06 12:19:50|1041.2||1041.2||1041.2||1041.2||180
1617711600000|2021-04-06 12:20:00|1041.4||1041.4||1041.4||1041.4||1226
1617711610000|2021-04-06 12:20:10|1041.2||1041.2||1041.2||1041.2||0
1617711620000|2021-04-06 12:20:20|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1040.8|1040.6|11197
1617711640000|2021-04-06 12:20:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|6213
1617711650000|2021-04-06 12:20:50|||||||||80
1617711660000|2021-04-06 12:21:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|454
1617711670000|2021-04-06 12:21:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1617711690000|2021-04-06 12:21:30|1041|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.6|1106
1617711700000|2021-04-06 12:21:40|1041.2||1041.2||1041.2||1041.2||0
1617711720000|2021-04-06 12:22:00|1041||1041||1041||1041||0
1617711730000|2021-04-06 12:22:10|1040.8|1040.6|1040.6|1040.4|1041|1040.6|1040.4|1040|29660
1617711740000|2021-04-06 12:22:20|1040.8||1040.8||1040.8||1040.6||100
1617711780000|2021-04-06 12:23:00|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|655
1617711790000|2021-04-06 12:23:10|1041.2||1041.2||1041.2||1041.2||0
1617711800000|2021-04-06 12:23:20|||||||||500
1617711820000|2021-04-06 12:23:40|1041|1040.6|1041.2|1040.8|1041.2|1041|1040.8|1040.6|3938
1617711830000|2021-04-06 12:23:50|1041|1040.6|1041.2|1041|1041.2|1041|1041|1040.6|1092
1617711840000|2021-04-06 12:24:00|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|1200
1617711850000|2021-04-06 12:24:10|1041.2|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|2
1617711880000|2021-04-06 12:24:40|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|145
1617711890000|2021-04-06 12:24:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617711900000|2021-04-06 12:25:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1617711910000|2021-04-06 12:25:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|1776
1617711930000|2021-04-06 12:25:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|0
1617711950000|2021-04-06 12:25:50|1041.4||1041.4||1041.4||1041.4||0
1617711960000|2021-04-06 12:26:00|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|15
1617711970000|2021-04-06 12:26:10|1041.8|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.4|2247
1617711990000|2021-04-06 12:26:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|2681
1617712040000|2021-04-06 12:27:20|1042|1042|1042.4|1042|1042.4|1042|1042|1042|1063
1617712050000|2021-04-06 12:27:30|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|2023
1617712070000|2021-04-06 12:27:50|1042.6|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|6
1617712080000|2021-04-06 12:28:00|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|0
1617712090000|2021-04-06 12:28:10|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|490
1617712100000|2021-04-06 12:28:20||1042.6||1042.4||1042.6||1042.4|0
1617712170000|2021-04-06 12:29:30|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1042|4720
1617712180000|2021-04-06 12:29:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|448
1617712190000|2021-04-06 12:29:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|512
1617712200000|2021-04-06 12:30:00|1042.6||1042.8||1042.8||1042.6||0
1617712210000|2021-04-06 12:30:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1325
1617712220000|2021-04-06 12:30:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.2|519
1617712230000|2021-04-06 12:30:30||1042.6||1042.6||1042.6||1042.6|0
1617712250000|2021-04-06 12:30:50|1043|1042.8|1043.6|1043.4|1043.6|1043.4|1042.8|1042.6|6078
1617712260000|2021-04-06 12:31:00|1043.4|1043.2|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|911
1617712280000|2021-04-06 12:31:20|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.4|1042.8|1367
1617712290000|2021-04-06 12:31:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1617712300000|2021-04-06 12:31:40|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.4|490
1617712310000|2021-04-06 12:31:50|1042.8||1043||1043||1042.8||0
1617712340000|2021-04-06 12:32:20|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|5132
1617712350000|2021-04-06 12:32:30|1042.8||1043||1043||1042.8||0
1617712360000|2021-04-06 12:32:40||1042.8||1042.6||1042.8||1042.6|1213
1617712370000|2021-04-06 12:32:50|1043.2|1042.8|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|2669
1617712380000|2021-04-06 12:33:00|1043.2|1043|1043|1042.8|1043.4|1043|1043|1042.8|6170
1617712410000|2021-04-06 12:33:30|1043.2|1043|1043.8|1043.4|1044|1043.6|1043.2|1042.8|2746
1617712420000|2021-04-06 12:33:40|1043.6|1043.2|1043.6|1043|1043.8|1043.2|1043.4|1043|481
1617712430000|2021-04-06 12:33:50|1043.4||1043.4||1043.4||1043.4||0
1617712440000|2021-04-06 12:34:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.6|1043.4|1043|2669
1617712450000|2021-04-06 12:34:10|1043.8|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|0
1617712460000|2021-04-06 12:34:20|1043.6||1043.6||1043.6||1043.6||0
1617712470000|2021-04-06 12:34:30|1043.8||1043.6||1043.8||1043.6||0
1617712480000|2021-04-06 12:34:40|1043.8||1043.8||1043.8||1043.6||0
1617712490000|2021-04-06 12:34:50||1043.4||1043.4||1043.4||1043.2|100
1617712500000|2021-04-06 12:35:00|1043.6|1043.6|1043.6|1043.2|1043.6|1043.6|1043.4|1043.2|1007
1617712510000|2021-04-06 12:35:10|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.4|1042.8|500
1617712520000|2021-04-06 12:35:20|1043.2|1042.6|1043|1042.6|1043.2|1042.8|1042.8|1042.4|3910
1617712530000|2021-04-06 12:35:30|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|638
1617712550000|2021-04-06 12:35:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|481
1617712560000|2021-04-06 12:36:00|1042.8||1043||1043||1042.8||580
1617712600000|2021-04-06 12:36:40|1042.8||1043||1043||1042.8||0
1617712620000|2021-04-06 12:37:00|1042.8|1042.4|1042.8|1042.6|1043|1042.8|1042.6|1042.4|2412
1617712630000|2021-04-06 12:37:10||1042.4||1042.4||1042.4||1042.4|497
1617712640000|2021-04-06 12:37:20||1042.6||1042.4||1042.6||1042.4|0
1617712650000|2021-04-06 12:37:30|1043|1042.6|1043.2|1042.8|1043.4|1043|1043|1042.6|3705
1617712660000|2021-04-06 12:37:40|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|2152
1617712680000|2021-04-06 12:38:00|1042.6|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|2730
1617712690000|2021-04-06 12:38:10|1043||1043.2||1043.2||1043||0
1617712700000|2021-04-06 12:38:20|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|520
1617712710000|2021-04-06 12:38:30|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|252
1617712730000|2021-04-06 12:38:50|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|250
1617712760000|2021-04-06 12:39:20|1043.6|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.4|920
1617712790000|2021-04-06 12:39:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1617712800000|2021-04-06 12:40:00|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|3350
1617712810000|2021-04-06 12:40:10|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1042.8|3525
1617712820000|2021-04-06 12:40:20|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043|479
1617712830000|2021-04-06 12:40:30|1043.6|1043|1043.6|1043.4|1043.6|1043.4|1043.4|1043|3006
1617712840000|2021-04-06 12:40:40|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|693
1617712860000|2021-04-06 12:41:00|1043.6|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|372
1617712880000|2021-04-06 12:41:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|486
1617712910000|2021-04-06 12:41:50|1043.2|1042.8|1043|1042.6|1043.4|1042.8|1043|1042.6|1378
1617712920000|2021-04-06 12:42:00|1042.8|1042.8|1042.8|1042.4|1042.8|1042.8|1042.6|1042.2|941
1617712940000|2021-04-06 12:42:20|1042.6||1042.6||1042.6||1042.6||400
1617712950000|2021-04-06 12:42:30|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|0
1617712970000|2021-04-06 12:42:50|1042.6|1042.4|1042.4|1042|1042.6|1042.4|1042.4|1041.8|114
1617712990000|2021-04-06 12:43:10||1042.2||1042||1042.2||1042|434
1617713010000|2021-04-06 12:43:30||1042.2||1042.2||1042.2||1042.2|0
1617713020000|2021-04-06 12:43:40|1042.6|1042.4|1042.4|1041.8|1042.6|1042.4|1042|1041.6|6839
1617713030000|2021-04-06 12:43:50|1042.2||1042.2||1042.4||1042.2||0
1617713040000|2021-04-06 12:44:00|1042||1042.2||1042.2||1042||300
1617713050000|2021-04-06 12:44:10|1042.4|1042|1042.4|1042|1042.8|1042.4|1042.4|1041.8|11502
1617713060000|2021-04-06 12:44:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|200
1617713070000|2021-04-06 12:44:30|1042|1041.6|1042.2|1041.8|1042.2|1042|1041.8|1041.4|3979
1617713080000|2021-04-06 12:44:40|1042.4|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|0
1617713090000|2021-04-06 12:44:50|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|733
1617713100000|2021-04-06 12:45:00|1042.4|1042|1042.4|1042.2|1042.4|1042.2|1042.4|1042|1437
1617713110000|2021-04-06 12:45:10|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|1048
1617713120000|2021-04-06 12:45:20|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|132
1617713130000|2021-04-06 12:45:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|500
1617713140000|2021-04-06 12:45:40|1043.2|1042.8|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|1809
1617713150000|2021-04-06 12:45:50|||||||||1025
1617713190000|2021-04-06 12:46:30|1043.6||1043.6||1043.6||1043.6||854
1617713200000|2021-04-06 12:46:40|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|492
1617713220000|2021-04-06 12:47:00|1044|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|2543
1617713230000|2021-04-06 12:47:10|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|1818
1617713240000|2021-04-06 12:47:20|1043.8||1043.8||1043.8||1043.8||50
1617713260000|2021-04-06 12:47:40|1043.6|1043.4|1044.2|1043.8|1044.2|1043.8|1043.6|1043.4|3967
1617713270000|2021-04-06 12:47:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1617713280000|2021-04-06 12:48:00|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|2577
1617713290000|2021-04-06 12:48:10|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.8|1831
1617713300000|2021-04-06 12:48:20|1044.4|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|3204
1617713320000|2021-04-06 12:48:40|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.6|1043.2|3873
1617713330000|2021-04-06 12:48:50|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.2|913
1617713340000|2021-04-06 12:49:00|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|1320
1617713350000|2021-04-06 12:49:10|1043.8|1043.4|1043.8|1043.2|1043.8|1043.6|1043.8|1043.2|150
1617713360000|2021-04-06 12:49:20|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1617713370000|2021-04-06 12:49:30|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|0
1617713380000|2021-04-06 12:49:40||1043.4||1043.4||1043.4||1043.4|0
1617713390000|2021-04-06 12:49:50|1043.6||1043.8||1043.8||1043.6||540
1617713400000|2021-04-06 12:50:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|1502
1617713410000|2021-04-06 12:50:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|4445
1617713420000|2021-04-06 12:50:20|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1043|0
1617713430000|2021-04-06 12:50:30|1043|1042.8|1043|1042.6|1043.2|1042.8|1042.8|1042.6|1856
1617713440000|2021-04-06 12:50:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|1619
1617713450000|2021-04-06 12:50:50||1042.4||1042.6||1042.6||1042.4|0
1617713460000|2021-04-06 12:51:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.6|2892
1617713470000|2021-04-06 12:51:10|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|708
1617713480000|2021-04-06 12:51:20|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|2731
1617713490000|2021-04-06 12:51:30|1043.2|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|1311
1617713500000|2021-04-06 12:51:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.4|1660
1617713530000|2021-04-06 12:52:10|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|550
1617713550000|2021-04-06 12:52:30||1042.8||1042.8||1042.8||1042.6|483
1617713560000|2021-04-06 12:52:40|||||||||229
1617713570000|2021-04-06 12:52:50|||||||||100
1617713620000|2021-04-06 12:53:40|1042.8|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|5460
1617713630000|2021-04-06 12:53:50|1042.4||1042.6||1042.6||1042.4||0
1617713640000|2021-04-06 12:54:00||1042.4||1042.2||1042.4||1042.2|1385
1617713650000|2021-04-06 12:54:10|1042.4|1042|1042.6|1042.2|1042.8|1042.4|1042.4|1041.8|7731
1617713670000|2021-04-06 12:54:30|1042.8|1042.4|1043|1042.6|1043.2|1042.8|1042.6|1042.2|4506
1617713680000|2021-04-06 12:54:40|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|0
1617713700000|2021-04-06 12:55:00|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.6|1042.2|3464
1617713710000|2021-04-06 12:55:10|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|0
1617713720000|2021-04-06 12:55:20|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|22
1617713730000|2021-04-06 12:55:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|2311
1617713740000|2021-04-06 12:55:40|1042.6|1041.8|1042.4|1042|1042.6|1042|1042|1041.8|4311
1617713750000|2021-04-06 12:55:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|575
1617713760000|2021-04-06 12:56:00|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1617713770000|2021-04-06 12:56:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|2021
1617713800000|2021-04-06 12:56:40|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.2|1042|2178
1617713820000|2021-04-06 12:57:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|327
1617713830000|2021-04-06 12:57:10|1042.2|1042|1041.4|1041|1042.2|1042|1041.4|1041|5846
1617713840000|2021-04-06 12:57:20|1041.6|1041.2|1041.4|1041.2|1041.6|1041.4|1041.4|1041|1679
1617713850000|2021-04-06 12:57:30|1041.6|1041.4|1041.4|1041.2|1041.8|1041.4|1041.4|1041.2|1249
1617713860000|2021-04-06 12:57:40|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|1300
1617713870000|2021-04-06 12:57:50|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|390
1617713880000|2021-04-06 12:58:00|1041.2|1040.4|1041.8|1041.4|1041.8|1041.6|1041.2|1040.4|8171
1617713890000|2021-04-06 12:58:10|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|0
1617713900000|2021-04-06 12:58:20|1041.4|1041.2|1041.4|1040.8|1041.4|1041.2|1041.4|1040.8|15
1617713910000|2021-04-06 12:58:30|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|0
1617713920000|2021-04-06 12:58:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|500
1617713930000|2021-04-06 12:58:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|500
1617713940000|2021-04-06 12:59:00|1041.6||1041.4||1041.6||1041.4||0
1617713960000|2021-04-06 12:59:20|1041.2|1041.2|1041|1040.6|1041.2|1041.2|1041|1040.6|885
1617713970000|2021-04-06 12:59:30|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1617713990000|2021-04-06 12:59:50|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|686
1617714000000|2021-04-06 13:00:00|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|2104
1617714010000|2021-04-06 13:00:10|1042|1042|1042|1041.8|1042|1042|1042|1041.8|1712
1617714020000|2021-04-06 13:00:20|1042.2|1042.2|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|4048
1617714030000|2021-04-06 13:00:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.4|2564
1617714040000|2021-04-06 13:00:40|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1617714050000|2021-04-06 13:00:50|1041.4|1041.4|1041.4|1041|1041.4|1041.6|1041|1040.6|19336
1617714060000|2021-04-06 13:01:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1000
1617714070000|2021-04-06 13:01:10|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041|1040.8|1142
1617714090000|2021-04-06 13:01:30|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617714110000|2021-04-06 13:01:50|1041.2||1041.4||1041.4||1041.2||0
1617714120000|2021-04-06 13:02:00|1041.2||1041.2||1041.2||1041.2||0
1617714130000|2021-04-06 13:02:10|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|1066
1617714150000|2021-04-06 13:02:30|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041|0
1617714170000|2021-04-06 13:02:50|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|5478
1617714180000|2021-04-06 13:03:00|1041.2||1041.2||1041.2||1041.2||0
1617714190000|2021-04-06 13:03:10|1041.4|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|1058
1617714200000|2021-04-06 13:03:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|5022
1617714220000|2021-04-06 13:03:40|1042||1042.2||1042.2||1042||0
1617714230000|2021-04-06 13:03:50|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1041.8|1041.6|2316
1617714240000|2021-04-06 13:04:00|1042|1041.8|1041.8|1041.4|1042|1041.8|1041.8|1041.4|24
1617714250000|2021-04-06 13:04:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|192
1617714260000|2021-04-06 13:04:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|556
1617714270000|2021-04-06 13:04:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1617714280000|2021-04-06 13:04:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1617714290000|2021-04-06 13:04:50||1041.4||1041.2||1041.4||1041.2|0
1617714300000|2021-04-06 13:05:00|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|439
1617714310000|2021-04-06 13:05:10|1041.8|1041.4|1042.4|1042|1042.4|1042.2|1041.8|1041.4|3964
1617714340000|2021-04-06 13:05:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|531
1617714350000|2021-04-06 13:05:50|1042.4||1042.4||1042.4||1042.4||0
1617714360000|2021-04-06 13:06:00|1042.2|1042|1042.4|1042|1042.6|1042.2|1042.2|1042|4514
1617714370000|2021-04-06 13:06:10|1042|1041.8|1042.2|1041.8|1042.2|1042|1041.8|1041.6|4819
1617714380000|2021-04-06 13:06:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.6|1041.4|1954
1617714390000|2021-04-06 13:06:30||1042||1042||1042||1042|0
1617714400000|2021-04-06 13:06:40|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|1025
1617714420000|2021-04-06 13:07:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|197
1617714440000|2021-04-06 13:07:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1617714450000|2021-04-06 13:07:30||1042.6||1042.4||1042.6||1042.4|942
1617714460000|2021-04-06 13:07:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|15
1617714470000|2021-04-06 13:07:50|1042.4||1042.4||1042.4||1042.4||0
1617714480000|2021-04-06 13:08:00|1042.6||1042.6||1042.6||1042.6||0
1617714510000|2021-04-06 13:08:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|2862
1617714530000|2021-04-06 13:08:50|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|389
1617714540000|2021-04-06 13:09:00|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|556
1617714560000|2021-04-06 13:09:20|1042.4||1042.6||1042.6||1042.4||0
1617714570000|2021-04-06 13:09:30|1042.4||1042.4||1042.6||1042.4||0
1617714580000|2021-04-06 13:09:40|1042|1042|1042.4|1042|1042.4|1042|1042|1041.8|1863
1617714590000|2021-04-06 13:09:50|1042.2||1042.4||1042.4||1042.2||504
1617714600000|2021-04-06 13:10:00|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|481
1617714610000|2021-04-06 13:10:10|1042.4||1042.4||1042.4||1042.2||0
1617714620000|2021-04-06 13:10:20|1042.2|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|9
1617714640000|2021-04-06 13:10:40|1042||1042||1042||1042||0
1617714650000|2021-04-06 13:10:50|1041.8|1041.6|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|14
1617714660000|2021-04-06 13:11:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617714670000|2021-04-06 13:11:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|940
1617714680000|2021-04-06 13:11:20||1041.6||1041.4||1041.6||1041.4|272
1617714690000|2021-04-06 13:11:30||1041.2||1041.2||1041.4||1041.2|0
1617714700000|2021-04-06 13:11:40|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1617714710000|2021-04-06 13:11:50|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617714720000|2021-04-06 13:12:00||1041.2||1041.4||1041.4||1041.2|0
1617714730000|2021-04-06 13:12:10||1041.2||1041.2||1041.4||1041.2|0
1617714740000|2021-04-06 13:12:20|1041.6||1041.6||1041.6||1041.6||0
1617714750000|2021-04-06 13:12:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617714760000|2021-04-06 13:12:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617714770000|2021-04-06 13:12:50|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.4|0
1617714780000|2021-04-06 13:13:00|1041.6||1041.8||1041.8||1041.6||0
1617714790000|2021-04-06 13:13:10||1041.6||1041.6||1041.6||1041.4|0
1617714810000|2021-04-06 13:13:30|1042|1041.4|1042|1041.4|1042|1041.6|1041.8|1041.4|1000
1617714820000|2021-04-06 13:13:40||1041.6||1041.4||1041.6||1041.4|0
1617714830000|2021-04-06 13:13:50|1041.8|1041.2|1041.6|1041.2|1041.8|1041.2|1041.4|1041.2|1142
1617714850000|2021-04-06 13:14:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|958
1617714860000|2021-04-06 13:14:20|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617714870000|2021-04-06 13:14:30|1042|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.4|1417
1617714880000|2021-04-06 13:14:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1617714890000|2021-04-06 13:14:50|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1617714900000|2021-04-06 13:15:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|150
1617714910000|2021-04-06 13:15:10|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|700
1617714920000|2021-04-06 13:15:20|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|2935
1617714930000|2021-04-06 13:15:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617714940000|2021-04-06 13:15:40|1042|1041.6|1042.2|1042|1042.2|1042|1042|1041.6|0
1617714950000|2021-04-06 13:15:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1000
1617714960000|2021-04-06 13:16:00||1041.6||1041.8||1041.8||1041.6|0
1617714970000|2021-04-06 13:16:10|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|2004
1617714980000|2021-04-06 13:16:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1617715000000|2021-04-06 13:16:40||1041.8||1041.8||1041.8||1041.8|0
1617715010000|2021-04-06 13:16:50|1041.8|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|857
1617715020000|2021-04-06 13:17:00|1041.8||1042||1042||1041.8||2269
1617715030000|2021-04-06 13:17:10|1041.8||1041.8||1042||1041.8||569
1617715040000|2021-04-06 13:17:20|1042||1042||1042||1042||0
1617715050000|2021-04-06 13:17:30||1041.8||1041.8||1041.8||1041.8|0
1617715070000|2021-04-06 13:17:50|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|435
1617715090000|2021-04-06 13:18:10|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|191
1617715100000|2021-04-06 13:18:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1617715110000|2021-04-06 13:18:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|2560
1617715120000|2021-04-06 13:18:40||1042.4||1042.4||1042.6||1042.4|0
1617715130000|2021-04-06 13:18:50|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|852
1617715140000|2021-04-06 13:19:00|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|504
1617715150000|2021-04-06 13:19:10|1042.6|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|21
1617715160000|2021-04-06 13:19:20|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|1827
1617715170000|2021-04-06 13:19:30|1042.6|1042.2|1042.6|1042|1042.6|1042.4|1042.6|1042|1254
1617715180000|2021-04-06 13:19:40|1042.4|1041.8|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1617715190000|2021-04-06 13:19:50|1042|1041.8|1042|1041.6|1042|1041.8|1041.6|1041.4|3372
1617715200000|2021-04-06 13:20:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.8|1041.4|0
1617715220000|2021-04-06 13:20:20|1041.8||1041.8||1041.8||1041.8||0
1617715230000|2021-04-06 13:20:30|1042||1042||1042||1042||0
1617715250000|2021-04-06 13:20:50|1042.2|1041.8|1042|1041.6|1042.2|1042|1042|1041.6|1468
1617715260000|2021-04-06 13:21:00|1041.8||1041.8||1041.8||1041.8||0
1617715270000|2021-04-06 13:21:10|1042||1042||1042||1042||0
1617715280000|2021-04-06 13:21:20||1041.8||1041.6||1041.8||1041.6|0
1617715290000|2021-04-06 13:21:30|1041.8||1041.8||1041.8||1041.8||0
1617715320000|2021-04-06 13:22:00|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.4|1041.2|3993
1617715330000|2021-04-06 13:22:10|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|0
1617715340000|2021-04-06 13:22:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041|2381
1617715350000|2021-04-06 13:22:30|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1617715360000|2021-04-06 13:22:40|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|2085
1617715370000|2021-04-06 13:22:50|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1617715380000|2021-04-06 13:23:00|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041.2|1040.8|0
1617715390000|2021-04-06 13:23:10||1041||1041||1041.2||1041|16
1617715410000|2021-04-06 13:23:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|0
1617715430000|2021-04-06 13:23:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|406
1617715440000|2021-04-06 13:24:00|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|2813
1617715450000|2021-04-06 13:24:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|502
1617715460000|2021-04-06 13:24:20||1041.2||1041||1041.2||1041|0
1617715490000|2021-04-06 13:24:50|1041.2|1040.8|1040.6|1040.2|1041.2|1040.8|1040.6|1040.2|3189
1617715500000|2021-04-06 13:25:00|1040.4|1040.4|1040.4|1040.2|1040.4|1040.4|1040.4|1040.2|870
1617715510000|2021-04-06 13:25:10|1040.6|1040|1040.6|1040.2|1040.8|1040.6|1040.6|1040|4694
1617715520000|2021-04-06 13:25:20|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1617715530000|2021-04-06 13:25:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617715550000|2021-04-06 13:25:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|514
1617715570000|2021-04-06 13:26:10|1040.2||1040.4||1040.4||1040.2||320
1617715580000|2021-04-06 13:26:20||1040.2||1040.2||1040.2||1040.2|0
1617715600000|2021-04-06 13:26:40|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|440
1617715610000|2021-04-06 13:26:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1617715620000|2021-04-06 13:27:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1256
1617715630000|2021-04-06 13:27:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|88
1617715640000|2021-04-06 13:27:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617715660000|2021-04-06 13:27:40|1040.4|1040|1040.4|1040.2|1040.4|1040.2|1040.2|1040|4372
1617715670000|2021-04-06 13:27:50|1040.2|1040|1040.4|1040.2|1040.4|1040.2|1040.2|1040|0
1617715680000|2021-04-06 13:28:00|1040.2|1040|1039.6|1039.4|1040.4|1040.2|1039.6|1039.4|33262
1617715690000|2021-04-06 13:28:10|1039.8|1039.6|1040|1039.6|1040.4|1040|1039.8|1039.6|7313
1617715700000|2021-04-06 13:28:20|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.6|1630
1617715710000|2021-04-06 13:28:30|1040|1039.6|1039.4|1039|1040|1039.6|1039.2|1039|998
1617715720000|2021-04-06 13:28:40|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|1725
1617715760000|2021-04-06 13:29:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1038.8|1038.6|94115
1617715770000|2021-04-06 13:29:30|1039.4|1039|1039.2|1038.8|1039.6|1039.2|1039|1038.8|7330
1617715780000|2021-04-06 13:29:40|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|754
1617715790000|2021-04-06 13:29:50|1038.8||1039||1039||1038.8||1033
1617715800000|2021-04-06 13:30:00|1039.2|1038.8|1039|1038.8|1039.4|1039.2|1038.8|1038.6|23500
1617715810000|2021-04-06 13:30:10|1038.8|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.4|3328
1617715820000|2021-04-06 13:30:20|1038.8|1038.6|1039.2|1038.8|1039.2|1039|1038.8|1038.4|6068
1617715830000|2021-04-06 13:30:30|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|3811
1617715840000|2021-04-06 13:30:40|1039.4|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1039|4086
1617715850000|2021-04-06 13:30:50|1039.4||1039.2||1039.4||1039.2||61
1617715860000|2021-04-06 13:31:00|1039|1038.8|1039.4|1039|1039.4|1039|1038.6|1038.4|10178
1617715870000|2021-04-06 13:31:10|1039.2||1039.2||1039.2||1039.2||412
1617715890000|2021-04-06 13:31:30|1039|1038.8|1039.6|1039.2|1039.6|1039.2|1039|1038.8|5169
1617715900000|2021-04-06 13:31:40|1039.4|1039.4|1039.6|1039.4|1039.8|1039.6|1039.4|1039.4|2037
1617715910000|2021-04-06 13:31:50|1039.4|1039.2|1040|1039.6|1040|1039.6|1039.4|1039.2|146
1617715920000|2021-04-06 13:32:00|1040.2|1039.8|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|1268
1617715930000|2021-04-06 13:32:10|1040.6|1040|1040.6|1040.2|1040.6|1040.4|1040.6|1040|2540
1617715940000|2021-04-06 13:32:20|1040.8|1040.4|1041|1040.6|1041|1040.8|1040.6|1040.4|9873
1617715950000|2021-04-06 13:32:30|1040.8|1040.4|1041|1040.6|1041|1040.8|1040.6|1040.4|2076
1617715960000|2021-04-06 13:32:40|1040.8|1040.8|1041|1040.8|1041|1040.8|1040.8|1040.8|375
1617715970000|2021-04-06 13:32:50|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041|1040.8|9555
1617715980000|2021-04-06 13:33:00|1042|1041.6|1042.6|1042.2|1042.6|1042.4|1042|1041.6|4870
1617715990000|2021-04-06 13:33:10|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|311
1617716000000|2021-04-06 13:33:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.8|1525
1617716010000|2021-04-06 13:33:30|1042|1042|1042.8|1042.4|1042.8|1042.6|1042|1042|5304
1617716020000|2021-04-06 13:33:40|1042.6|1042.2|1042|1041.6|1042.6|1042.2|1041.8|1041.6|1047
1617716030000|2021-04-06 13:33:50|1042.2||1042.2||1042.2||1042||0
1617716040000|2021-04-06 13:34:00|1042|1041.4|1040.8|1040.4|1042|1041.4|1040.8|1040.4|1849
1617716050000|2021-04-06 13:34:10|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|2714
1617716060000|2021-04-06 13:34:20|1041|1040.6|1041.2|1040.8|1041.4|1040.8|1041|1040.6|192
1617716070000|2021-04-06 13:34:30|1041.4|1040.6|1041.8|1041.4|1041.8|1041.4|1041.2|1040.6|320
1617716080000|2021-04-06 13:34:40|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|504
1617716090000|2021-04-06 13:34:50|1042.4||1042.4||1042.4||1042.4||0
1617716100000|2021-04-06 13:35:00|1042.2|1042|1043|1042.4|1043|1042.6|1042.2|1041.8|2904
1617716110000|2021-04-06 13:35:10|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|5000
1617716120000|2021-04-06 13:35:20|1042.8|1042.4|1043.2|1042.8|1043.4|1043|1042.8|1042.4|1642
1617716130000|2021-04-06 13:35:30|1043|1042.6|1043.6|1043.2|1043.6|1043.2|1042.6|1042.4|2357
1617716140000|2021-04-06 13:35:40||1043.4||1043.4||1043.4||1043.4|0
1617716150000|2021-04-06 13:35:50|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.2|1043|4945
1617716160000|2021-04-06 13:36:00|1043.2|1043|1043.2|1042.8|1043.2|1043|1043|1042.6|30
1617716170000|2021-04-06 13:36:10|1043|1042.6|1042.2|1041.8|1043|1042.6|1042.2|1041.8|6321
1617716180000|2021-04-06 13:36:20|1042.4|1042|1041.8|1041.6|1042.6|1042.2|1041.6|1041.4|20930
1617716190000|2021-04-06 13:36:30|1041.6|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|0
1617716200000|2021-04-06 13:36:40|1042|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|2461
1617716210000|2021-04-06 13:36:50|1041.6||1041.8||1041.8||1041.6||692
1617716220000|2021-04-06 13:37:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041|1311
1617716230000|2021-04-06 13:37:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1617716240000|2021-04-06 13:37:20|1041.6|1041.2|1041|1040.8|1041.6|1041.2|1041|1040.8|3088
1617716250000|2021-04-06 13:37:30|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|2422
1617716260000|2021-04-06 13:37:40||1040.4||1040.4||1040.4||1040.4|0
1617716270000|2021-04-06 13:37:50|1040.6|1040.6|1040.6|1040.2|1040.6|1040.6|1040.2|1040|11451
1617716280000|2021-04-06 13:38:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1422
1617716290000|2021-04-06 13:38:10||1040||1039.8||1040||1039.8|1622
1617716300000|2021-04-06 13:38:20|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.6|0
1617716310000|2021-04-06 13:38:30|1040|1039.6|1039.4|1039|1040|1039.6|1039.4|1039|203
1617716320000|2021-04-06 13:38:40|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.4|1039.2|2850
1617716330000|2021-04-06 13:38:50||1039.4||1039.4||1039.4||1039.4|0
1617716340000|2021-04-06 13:39:00|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|831
1617716350000|2021-04-06 13:39:10|1039.4|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1038.8|3798
1617716370000|2021-04-06 13:39:30|1039|1038.8|1038.6|1038.4|1039|1038.8|1038.6|1038.2|5750
1617716380000|2021-04-06 13:39:40|1038.8|1038.6|1039.4|1038.8|1039.4|1038.8|1038.6|1038.4|1517
1617716390000|2021-04-06 13:39:50|1039.2|1038.6|1038.8|1038.4|1039.2|1038.6|1038.8|1038.4|2379
1617716400000|2021-04-06 13:40:00|1039|1038.6|1039.4|1038.8|1039.4|1038.8|1038.8|1038.6|0
1617716410000|2021-04-06 13:40:10|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|0
1617716420000|2021-04-06 13:40:20|1039.4|1039|1039|1038.6|1039.6|1039.4|1039|1038.6|2469
1617716430000|2021-04-06 13:40:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1561
1617716440000|2021-04-06 13:40:40|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1617716450000|2021-04-06 13:40:50|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|0
1617716460000|2021-04-06 13:41:00|1039|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|0
1617716470000|2021-04-06 13:41:10|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|672
1617716480000|2021-04-06 13:41:20|1038.6|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|3585
1617716490000|2021-04-06 13:41:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|500
1617716500000|2021-04-06 13:41:40|1039|1038.6|1038.8|1038.6|1039.2|1038.8|1038.8|1038.6|1906
1617716510000|2021-04-06 13:41:50|1039||1039||1039||1039||0
1617716520000|2021-04-06 13:42:00|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1742
1617716530000|2021-04-06 13:42:10|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.6|96
1617716540000|2021-04-06 13:42:20||1038.6||1038.6||1038.6||1038.4|699
1617716550000|2021-04-06 13:42:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1617716560000|2021-04-06 13:42:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|500
1617716570000|2021-04-06 13:42:50|1038.6|1038.6|1038.8|1038.6|1039|1038.6|1038.6|1038.4|500
1617716580000|2021-04-06 13:43:00|1039|1038.4|1040|1039.8|1040|1039.8|1039|1038.4|18249
1617716590000|2021-04-06 13:43:10|1040.2|1040|1040|1039.6|1040.2|1040|1039.8|1039.6|2752
1617716600000|2021-04-06 13:43:20|1040.2|1039.4|1040.6|1040.2|1040.6|1040.2|1039.8|1039.4|7062
1617716610000|2021-04-06 13:43:30||1040||1040||1040.2||1040|0
1617716620000|2021-04-06 13:43:40|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|999
1617716630000|2021-04-06 13:43:50|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040|1453
1617716640000|2021-04-06 13:44:00||1040.2||1040||1040.2||1040|12
1617716650000|2021-04-06 13:44:10||1040.2||1040.2||1040.2||1040|0
1617716660000|2021-04-06 13:44:20|1040.4|1040|1040|1039.6|1040.4|1040|1040|1039.6|1286
1617716670000|2021-04-06 13:44:30|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.2|1038.8|6843
1617716690000|2021-04-06 13:44:50|1039.6|1039.2|1039.6|1039.2|1039.8|1039.6|1039.4|1039.2|4964
1617716700000|2021-04-06 13:45:00|1039.8|1039.4|1039.4|1039.2|1040|1039.6|1039.4|1039|2669
1617716710000|2021-04-06 13:45:10|1039.2|1039|1039|1038.6|1039.4|1039|1038.8|1038.6|2664
1617716720000|2021-04-06 13:45:20|1038.8|1038.8|1038.8|1038.4|1038.8|1038.8|1038.8|1038.4|12
1617716730000|2021-04-06 13:45:30|1038.6|1038.2|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|0
1617716740000|2021-04-06 13:45:40|1039.2|1039|1039|1038.6|1039.2|1039|1038.8|1038.4|18998
1617716750000|2021-04-06 13:45:50|1038.8|1038.8|1040.2|1039.6|1040.2|1039.6|1038.8|1038.8|21749
1617716760000|2021-04-06 13:46:00|1040|1039.4|1040.2|1039.8|1040.4|1039.8|1040|1039.4|887
1617716770000|2021-04-06 13:46:10|1040.4|1040.2|1041|1040.6|1041|1040.6|1040.2|1040|8462
1617716780000|2021-04-06 13:46:20|1041.2||1041||1041.2||1041||0
1617716790000|2021-04-06 13:46:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|3604
1617716800000|2021-04-06 13:46:40|1040.6|1040.6|1041|1040.6|1041|1040.8|1040.6|1040.6|1761
1617716810000|2021-04-06 13:46:50|1041.2|1040.8|1041.4|1041|1041.8|1041.4|1041.2|1040.8|10250
1617716820000|2021-04-06 13:47:00|1041.6|1041.2|1041.8|1041.4|1042|1041.6|1041.6|1041.2|7583
1617716830000|2021-04-06 13:47:10|1042|1041.6|1042|1041.4|1042|1041.6|1042|1041.4|0
1617716840000|2021-04-06 13:47:20|1041.8|1041.6|1041.6|1041.2|1042|1041.6|1041.4|1041.2|1035
1617716850000|2021-04-06 13:47:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|118
1617716860000|2021-04-06 13:47:40|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617716870000|2021-04-06 13:47:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|1789
1617716880000|2021-04-06 13:48:00|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|0
1617716890000|2021-04-06 13:48:10|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041|1040.6|2117
1617716900000|2021-04-06 13:48:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617716910000|2021-04-06 13:48:30|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.4|398
1617716940000|2021-04-06 13:49:00|1040.6|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|4
1617716950000|2021-04-06 13:49:10|1040.4|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|0
1617716960000|2021-04-06 13:49:20|1040.6|1040.2|1040.6|1040|1040.6|1040.4|1040.6|1040|1294
1617716970000|2021-04-06 13:49:30|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040|5320
1617716980000|2021-04-06 13:49:40||1040||1040.2||1040.2||1040|0
1617716990000|2021-04-06 13:49:50||1040.4||1040.2||1040.4||1040.2|0
1617717000000|2021-04-06 13:50:00|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1617717010000|2021-04-06 13:50:10|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|4443
1617717020000|2021-04-06 13:50:20|1040.4|1040|1040.6|1040.4|1040.6|1040.4|1040.4|1040|696
1617717030000|2021-04-06 13:50:30|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|3113
1617717040000|2021-04-06 13:50:40|1041||1041||1041||1040.8||1278
1617717050000|2021-04-06 13:50:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|3777
1617717060000|2021-04-06 13:51:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.2|1039.8|1114
1617717100000|2021-04-06 13:51:40|1040.2|1040.2|1040.8|1040.4|1040.8|1040.4|1040.2|1040.2|5990
1617717110000|2021-04-06 13:51:50|1041|1040.2|1040.8|1040.4|1041|1040.6|1040.8|1040.2|0
1617717120000|2021-04-06 13:52:00|1041|1040.6|1040.6|1040|1041|1040.6|1040.4|1040|3904
1617717130000|2021-04-06 13:52:10|1040.4||1040.4||1040.6||1040.4||0
1617717140000|2021-04-06 13:52:20|1040.2||1040.2||1040.2||1040.2||0
1617717150000|2021-04-06 13:52:30|1040.4|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|2806
1617717160000|2021-04-06 13:52:40|1040.4|1039.8|1040.4|1040|1040.4|1040.2|1040|1039.6|8295
1617717170000|2021-04-06 13:52:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617717180000|2021-04-06 13:53:00|1040||1040||1040||1040||0
1617717190000|2021-04-06 13:53:10|1040.2|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|4050
1617717200000|2021-04-06 13:53:20||1040||1039.8||1040||1039.8|0
1617717210000|2021-04-06 13:53:30|1040.4|1040|1040.8|1040.6|1041|1040.6|1040.4|1040|2883
1617717220000|2021-04-06 13:53:40|1040.6|1040.4|1040.8|1040.6|1040.8|1040.6|1040.6|1040.4|6214
1617717230000|2021-04-06 13:53:50|1041||1040.8||1041||1040.8||0
1617717240000|2021-04-06 13:54:00|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|136
1617717250000|2021-04-06 13:54:10|1040.6|1040.2|1041|1040.6|1041|1040.6|1040.4|1040.2|7773
1617717260000|2021-04-06 13:54:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617717270000|2021-04-06 13:54:30|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041|1040.6|4453
1617717280000|2021-04-06 13:54:40|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|524
1617717290000|2021-04-06 13:54:50|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.4|5
1617717300000|2021-04-06 13:55:00|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|317
1617717310000|2021-04-06 13:55:10||1040.6||1040.6||1040.6||1040.6|0
1617717320000|2021-04-06 13:55:20|1040.6|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|3
1617717330000|2021-04-06 13:55:30|1040.4|1040.2|1040.2|1039.8|1040.6|1040.2|1040|1039.8|1078
1617717340000|2021-04-06 13:55:40||1039.6||1039.6||1039.8||1039.6|0
1617717350000|2021-04-06 13:55:50|1040|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|1539
1617717360000|2021-04-06 13:56:00|1039.6|1039.4|1039.6|1039|1039.6|1039.4|1039.6|1039|4753
1617717370000|2021-04-06 13:56:10|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|1230
1617717380000|2021-04-06 13:56:20|1039.6||1039.8||1039.8||1039.6||997
1617717390000|2021-04-06 13:56:30||1039.6||1039.6||1039.6||1039.6|0
1617717400000|2021-04-06 13:56:40|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.8|1260
1617717440000|2021-04-06 13:57:20|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|1714
1617717450000|2021-04-06 13:57:30||1039.8||1039.8||1039.8||1039.6|0
1617717460000|2021-04-06 13:57:40|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|495
1617717470000|2021-04-06 13:57:50|1040|1039.6|1039.4|1039.2|1040|1039.6|1039.4|1039|5482
1617717480000|2021-04-06 13:58:00|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|518
1617717490000|2021-04-06 13:58:10|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.4|1039.2|7902
1617717500000|2021-04-06 13:58:20|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1039.4|1039.2|774
1617717510000|2021-04-06 13:58:30|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|1749
1617717520000|2021-04-06 13:58:40|1039.2|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|0
1617717530000|2021-04-06 13:58:50|1039.6||1039.4||1039.6||1039.4||0
1617717540000|2021-04-06 13:59:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|244
1617717550000|2021-04-06 13:59:10|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|0
1617717560000|2021-04-06 13:59:20|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|1575
1617717570000|2021-04-06 13:59:30|||||||||1000
1617717580000|2021-04-06 13:59:40|1039.2|1038.8|1039.4|1039|1039.4|1039.2|1039.2|1038.6|371
1617717590000|2021-04-06 13:59:50|1039.2|1038.8|1040.2|1039.8|1040.2|1039.8|1039.2|1038.8|6285
1617717600000|2021-04-06 14:00:00|1040|1039.6|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|1179
1617717610000|2021-04-06 14:00:10|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|0
1617717620000|2021-04-06 14:00:20|1040.2|1039.6|1039.8|1039.4|1040.2|1039.6|1039.8|1039.4|113
1617717630000|2021-04-06 14:00:30|1039.6|1039.6|1039.2|1038.8|1039.8|1039.6|1039.2|1038.8|1826
1617717640000|2021-04-06 14:00:40|1039.4||1039.2||1039.4||1039.2||0
1617717650000|2021-04-06 14:00:50|1039.4|1039.2|1040.6|1040.2|1040.6|1040.2|1039.4|1039.2|29911
1617717660000|2021-04-06 14:01:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|0
1617717670000|2021-04-06 14:01:10|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.4|1040|16
1617717680000|2021-04-06 14:01:20|1040.2|1039.8|1040.2|1040|1040.4|1040|1040.2|1039.8|2008
1617717690000|2021-04-06 14:01:30|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|36476
1617717700000|2021-04-06 14:01:40|1040.4|1040|1040.2|1040|1040.6|1040|1040|1039.8|3091
1617717710000|2021-04-06 14:01:50|1040|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|1209
1617717720000|2021-04-06 14:02:00|1040||1039.8||1040||1039.8||0
1617717730000|2021-04-06 14:02:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|2287
1617717740000|2021-04-06 14:02:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|0
1617717750000|2021-04-06 14:02:30|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|8
1617717770000|2021-04-06 14:02:50|1039.4|1039|1039.6|1039.2|1040|1039.6|1039.4|1039|8695
1617717780000|2021-04-06 14:03:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1617717790000|2021-04-06 14:03:10|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617717800000|2021-04-06 14:03:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|889
1617717820000|2021-04-06 14:03:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|670
1617717830000|2021-04-06 14:03:50|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|0
1617717840000|2021-04-06 14:04:00|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|0
1617717850000|2021-04-06 14:04:10||1039||1039||1039||1039|4428
1617717860000|2021-04-06 14:04:20||1039.2||1038.8||1039.2||1038.8|0
1617717870000|2021-04-06 14:04:30|1039.2|1038.6|1039.2|1039|1039.4|1039.2|1039|1038.6|2230
1617717880000|2021-04-06 14:04:40|1039.4|1038.8|1039.2|1039|1039.4|1039|1039.2|1038.8|1224
1617717890000|2021-04-06 14:04:50||1038.8||1038.8||1038.8||1038.8|0
1617717900000|2021-04-06 14:05:00||1039||1039||1039||1039|0
1617717910000|2021-04-06 14:05:10|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|2864
1617717920000|2021-04-06 14:05:20|1040||1039.8||1040||1039.8||0
1617717930000|2021-04-06 14:05:30|1040||1039.8||1040||1039.8||0
1617717940000|2021-04-06 14:05:40|1039.6|1039.2|1039.4|1039|1039.8|1039.2|1039.2|1039|1783
1617717950000|2021-04-06 14:05:50|1039.2|1038.8|1038.6|1038.4|1039.2|1038.8|1038.6|1038.2|1482
1617717960000|2021-04-06 14:06:00|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.4|1038|9121
1617717970000|2021-04-06 14:06:10|1038.8|1038.6|1038.6|1038.2|1038.8|1038.8|1038.4|1038.2|2294
1617717980000|2021-04-06 14:06:20|1038.8|1038.4|1038.4|1038|1038.8|1038.4|1038.4|1038|0
1617717990000|2021-04-06 14:06:30||1038.2||1038||1038.2||1038|0
1617718000000|2021-04-06 14:06:40|1038.2||1038.2||1038.2||1038.2||0
1617718020000|2021-04-06 14:07:00|1038|1037.8|1037.8|1037.4|1038.2|1038|1037.8|1037.4|6763
1617718030000|2021-04-06 14:07:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.4|0
1617718040000|2021-04-06 14:07:20|1038.2|1037.8|1037.8|1037.4|1038.2|1038|1037.8|1037.4|3485
1617718050000|2021-04-06 14:07:30|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|500
1617718060000|2021-04-06 14:07:40|1038|1037.6|1038.2|1037.8|1038.4|1038|1038|1037.6|8798
1617718070000|2021-04-06 14:07:50|1038||1038.2||1038.2||1038||821
1617718080000|2021-04-06 14:08:00|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1244
1617718090000|2021-04-06 14:08:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|1024
1617718100000|2021-04-06 14:08:20|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1617718110000|2021-04-06 14:08:30|1038|1037.6|1038|1037.6|1038.2|1037.6|1038|1037.6|4384
1617718120000|2021-04-06 14:08:40|1038.2|1037.8|1037.6|1037.4|1038.2|1037.8|1037.6|1037.4|20129
1617718130000|2021-04-06 14:08:50|1037.8|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|4000
1617718140000|2021-04-06 14:09:00|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|0
1617718150000|2021-04-06 14:09:10||1037.6||1038||1038||1037.6|0
1617718170000|2021-04-06 14:09:30|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|2531
1617718180000|2021-04-06 14:09:40|1038.6|1038.6|1039.2|1038.8|1039.2|1038.8|1038.6|1038.6|3850
1617718200000|2021-04-06 14:10:00||1039||1039||1039||1038.8|0
1617718210000|2021-04-06 14:10:10|1039|1038.8|1039|1038.6|1039.2|1038.8|1038.8|1038.4|6965
1617718220000|2021-04-06 14:10:20|1039.2|1038.8|1038.8|1038.6|1039.2|1038.8|1038.8|1038.6|2445
1617718230000|2021-04-06 14:10:30|1039|1038.8|1039|1038.8|1039|1038.8|1038.8|1038.8|1676
1617718240000|2021-04-06 14:10:40|1038.8|1038.6|1038.6|1038.2|1039|1038.8|1038.6|1038.2|2038
1617718250000|2021-04-06 14:10:50|1038.4|1038.4|1038.4|1038.2|1038.4|1038.4|1038.2|1038|8000
1617718260000|2021-04-06 14:11:00|||||||||2411
1617718270000|2021-04-06 14:11:10|1038.2|1038|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|598
1617718280000|2021-04-06 14:11:20|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.2|1037.8|2
1617718290000|2021-04-06 14:11:30|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1037.8|7000
1617718300000|2021-04-06 14:11:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|111
1617718310000|2021-04-06 14:11:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|3500
1617718320000|2021-04-06 14:12:00|1038.4|1038|1038.2|1038|1038.4|1038.2|1038.2|1038|9145
1617718330000|2021-04-06 14:12:10|1038|1037.8|1038|1037.6|1038|1038|1038|1037.6|15
1617718340000|2021-04-06 14:12:20|1038.2|1037.8|1038|1037.8|1038.2|1037.8|1038|1037.8|0
1617718350000|2021-04-06 14:12:30|1038.2|1038|1038.2|1038|1038.2|1038|1038|1038|3648
1617718360000|2021-04-06 14:12:40|1038|1037.8|1037.4|1037.2|1038|1037.8|1037.4|1037.2|37995
1617718370000|2021-04-06 14:12:50|1037.6|1037.4|1037.8|1037.4|1038|1037.6|1037.4|1037.2|16136
1617718380000|2021-04-06 14:13:00|1038|1037.6|1038.6|1038.2|1038.6|1038.2|1038|1037.6|0
1617718390000|2021-04-06 14:13:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1037.8|100
1617718400000|2021-04-06 14:13:20|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.2|1038|0
1617718420000|2021-04-06 14:13:40|||||||||56
1617718430000|2021-04-06 14:13:50|1038.2|1037.8|1038.4|1038|1038.4|1038|1037.8|1037.6|3251
1617718440000|2021-04-06 14:14:00|1038.2|1038.2|1038.2|1037.8|1038.2|1038.2|1038.2|1037.8|5359
1617718450000|2021-04-06 14:14:10|1038|1037.6|1037.6|1037.2|1038|1037.6|1037.2|1036.8|2948
1617718460000|2021-04-06 14:14:20||1037.4||1037.4||1037.4||1037.2|4125
1617718470000|2021-04-06 14:14:30|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|330
1617718480000|2021-04-06 14:14:40|1037.8|1037|1037.8|1037.4|1037.8|1037.4|1037.6|1037|1117
1617718490000|2021-04-06 14:14:50|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|2000
1617718500000|2021-04-06 14:15:00|1037.8|1037.8|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|0
1617718510000|2021-04-06 14:15:10|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1037.8|0
1617718540000|2021-04-06 14:15:40|1038.4|1038|1038|1037.8|1038.4|1038|1038|1037.8|3677
1617718550000|2021-04-06 14:15:50|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.4|2017
1617718560000|2021-04-06 14:16:00|1038.2|1038|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|8670
1617718570000|2021-04-06 14:16:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.2|20
1617718580000|2021-04-06 14:16:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1617718590000|2021-04-06 14:16:30|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|3070
1617718600000|2021-04-06 14:16:40|1037.2|1036.8|1036.8|1036.4|1037.2|1037|1036.8|1036.4|3812
1617718610000|2021-04-06 14:16:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.2|1035.6|0
1617718620000|2021-04-06 14:17:00|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|8115
1617718630000|2021-04-06 14:17:10|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|337
1617718640000|2021-04-06 14:17:20|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1035.8|0
1617718650000|2021-04-06 14:17:30||1036.4||1036.2||1036.4||1036.2|0
1617718660000|2021-04-06 14:17:40||1036.4||1036.4||1036.4||1036.4|0
1617718670000|2021-04-06 14:17:50|1036.4|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|2322
1617718680000|2021-04-06 14:18:00|1036.6|1035.8|1036.6|1036|1036.6|1036|1036.4|1035.8|11855
1617718690000|2021-04-06 14:18:10||1036.2||1036.4||1036.4||1036.2|0
1617718700000|2021-04-06 14:18:20|1036.8||1036.8||1036.8||1036.8||3831
1617718710000|2021-04-06 14:18:30|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|1457
1617718730000|2021-04-06 14:18:50|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|5000
1617718740000|2021-04-06 14:19:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|2751
1617718750000|2021-04-06 14:19:10||1037.4||1037.4||1037.4||1037.4|0
1617718760000|2021-04-06 14:19:20|1037.8||1037.6||1037.8||1037.6||604
1617718790000|2021-04-06 14:19:50|1037.4|1037.2|1037.6|1037.4|1037.8|1037.4|1037.4|1037.2|6819
1617718800000|2021-04-06 14:20:00|1037.8||1037.8||1037.8||1037.8||2030
1617718820000|2021-04-06 14:20:20|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|572
1617718830000|2021-04-06 14:20:30|1037.8||1038||1038||1037.8||0
1617718840000|2021-04-06 14:20:40|1037.8|1037.8|1037.8|1037.6|1038|1037.8|1037.8|1037.4|1644
1617718850000|2021-04-06 14:20:50|1038||1038||1038||1037.8||2
1617718860000|2021-04-06 14:21:00|1038.2|1038|1038.8|1038.2|1038.8|1038.4|1038.2|1037.8|19730
1617718870000|2021-04-06 14:21:10|1038.6||1038.6||1038.8||1038.6||0
1617718880000|2021-04-06 14:21:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|1747
1617718890000|2021-04-06 14:21:30|1038.4||1038.4||1038.4||1038.4||0
1617718900000|2021-04-06 14:21:40|1038.2|1038|1038.4|1037.8|1038.4|1038|1037.8|1037.6|10178
1617718910000|2021-04-06 14:21:50|1038.6|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1617718920000|2021-04-06 14:22:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|3481
1617718930000|2021-04-06 14:22:10|1038.4||1038.4||1038.4||1038.4||0
1617718950000|2021-04-06 14:22:30|1038.2|1038|1038|1037.6|1038.2|1038|1037.8|1037.6|4240
1617718960000|2021-04-06 14:22:40|1038.2||1038||1038.2||1038||0
1617718970000|2021-04-06 14:22:50|1038.2|1037.8|1038.2|1037.8|1038.6|1038.2|1038|1037.6|7477
1617718980000|2021-04-06 14:23:00|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|0
1617718990000|2021-04-06 14:23:10|1038.4|1037.8|1037.8|1037.4|1038.4|1038|1037.6|1037.2|1259
1617719000000|2021-04-06 14:23:20|1038|1037.6|1037.6|1037.2|1038|1037.6|1037.6|1037.2|0
1617719010000|2021-04-06 14:23:30|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|0
1617719020000|2021-04-06 14:23:40|1038|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|1189
1617719050000|2021-04-06 14:24:10|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.6|1037.4|4906
1617719060000|2021-04-06 14:24:20|1037.8|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.4|0
1617719070000|2021-04-06 14:24:30|1037.6|1037.4|1037|1036.6|1037.6|1037.4|1037|1036.6|191
1617719080000|2021-04-06 14:24:40|1036.8|1036.8|1037|1036.6|1037|1036.8|1036.8|1036.6|1518
1617719090000|2021-04-06 14:24:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.2|0
1617719100000|2021-04-06 14:25:00|1037||1036.8||1037||1036.8||0
1617719110000|2021-04-06 14:25:10|1037||1036.8||1037||1036.8||0
1617719120000|2021-04-06 14:25:20|1036.6||1036.8||1036.8||1036.6||0
1617719160000|2021-04-06 14:26:00|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|5598
1617719180000|2021-04-06 14:26:20|1036.8||1036.8||1036.8||1036.8||0
1617719190000|2021-04-06 14:26:30|1037||1037||1037||1037||1316
1617719200000|2021-04-06 14:26:40|1036.8||1037||1037||1036.8||0
1617719210000|2021-04-06 14:26:50|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|6767
1617719220000|2021-04-06 14:27:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|975
1617719230000|2021-04-06 14:27:10|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|1984
1617719240000|2021-04-06 14:27:20|1038|1037.6|1038.2|1038|1038.2|1038|1038|1037.6|978
1617719250000|2021-04-06 14:27:30|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.2|1038|1302
1617719260000|2021-04-06 14:27:40|1038.6||1038.6||1038.6||1038.6||0
1617719270000|2021-04-06 14:27:50|1038.4||1038.4||1038.4||1038.4||0
1617719290000|2021-04-06 14:28:10|1038.2|1038|1038.4|1038.2|1038.4|1038.2|1038.2|1038|3257
1617719300000|2021-04-06 14:28:20|1038.2|1038|1037.8|1037.4|1038.4|1038|1037.8|1037.2|2552
1617719310000|2021-04-06 14:28:30|1038|1037.2|1038|1037.6|1038.2|1037.8|1038|1037.2|1446
1617719320000|2021-04-06 14:28:40|1038.2|1037.8|1038.4|1038|1038.4|1038.2|1038|1037.6|1133
1617719330000|2021-04-06 14:28:50|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|0
1617719340000|2021-04-06 14:29:00|1038.2|1038|1038.2|1037.8|1038.4|1038|1038|1037.8|43
1617719350000|2021-04-06 14:29:10|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|0
1617719360000|2021-04-06 14:29:20|1038.2||1038.2||1038.2||1038.2||0
1617719380000|2021-04-06 14:29:40|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|614
1617719390000|2021-04-06 14:29:50|1037.6|1037.2|1037.2|1036.8|1037.8|1037.2|1037|1036.8|3723
1617719400000|2021-04-06 14:30:00|1037.4|1037|1037.6|1037.2|1037.8|1037.4|1037.2|1037|6454
1617719410000|2021-04-06 14:30:10|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1036.8|1313
1617719420000|2021-04-06 14:30:20|1037.6|1037.2|1037.4|1037.2|1037.6|1037.4|1037.4|1037|0
1617719430000|2021-04-06 14:30:30|1037|1037|1036.8|1036.4|1037.2|1037|1036.8|1036.4|6526
1617719440000|2021-04-06 14:30:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617719450000|2021-04-06 14:30:50|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1035.8|4926
1617719460000|2021-04-06 14:31:00|1036.4|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1035.8|1514
1617719470000|2021-04-06 14:31:10|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.4|1645
1617719480000|2021-04-06 14:31:20|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|0
1617719490000|2021-04-06 14:31:30|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1035.8|1035.4|2889
1617719500000|2021-04-06 14:31:40|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|448
1617719510000|2021-04-06 14:31:50|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|1328
1617719520000|2021-04-06 14:32:00|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|2703
1617719530000|2021-04-06 14:32:10|1036.6||1036.6||1036.6||1036.6||400
1617719540000|2021-04-06 14:32:20|1036.4|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1035.8|497
1617719550000|2021-04-06 14:32:30|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|3421
1617719560000|2021-04-06 14:32:40|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.4|1035|2404
1617719570000|2021-04-06 14:32:50|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|493
1617719580000|2021-04-06 14:33:00|1036|1035.6|1036.2|1036|1036.4|1036|1036|1035.6|14680
1617719590000|2021-04-06 14:33:10|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.8|17
1617719600000|2021-04-06 14:33:20|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|1369
1617719610000|2021-04-06 14:33:30|1036.6|1036.2|1036.8|1036.4|1037|1036.6|1036.6|1036.2|4843
1617719620000|2021-04-06 14:33:40|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|0
1617719630000|2021-04-06 14:33:50|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.2|1036|1199
1617719640000|2021-04-06 14:34:00|1036.6|1036.2|1037|1036.6|1037.2|1036.8|1036.6|1036.2|4733
1617719650000|2021-04-06 14:34:10||1036.8||1036.6||1036.8||1036.4|0
1617719660000|2021-04-06 14:34:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.4|1036|2157
1617719680000|2021-04-06 14:34:40|1036.4|1036.4|1036.4|1036|1036.6|1036.4|1036.4|1036|1999
1617719690000|2021-04-06 14:34:50|1036.2|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1035.8|2011
1617719700000|2021-04-06 14:35:00|1036.4||1036.2||1036.4||1036.2||0
1617719710000|2021-04-06 14:35:10|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|137
1617719720000|2021-04-06 14:35:20|1036.4|1036.2|1036.8|1036.4|1036.8|1036.6|1036.2|1035.8|18328
1617719730000|2021-04-06 14:35:30|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|2000
1617719740000|2021-04-06 14:35:40|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|224
1617719750000|2021-04-06 14:35:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|17
1617719760000|2021-04-06 14:36:00|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|7560
1617719770000|2021-04-06 14:36:10|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|23
1617719780000|2021-04-06 14:36:20|1035.6|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|4811
1617719790000|2021-04-06 14:36:30|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|0
1617719800000|2021-04-06 14:36:40|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617719810000|2021-04-06 14:36:50|1036.4|1035.6|1036.4|1036|1036.4|1036.2|1036.4|1035.6|0
1617719820000|2021-04-06 14:37:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036.2|1205
1617719830000|2021-04-06 14:37:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|499
1617719860000|2021-04-06 14:37:40|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|1466
1617719870000|2021-04-06 14:37:50|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|1080
1617719880000|2021-04-06 14:38:00|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|301
1617719900000|2021-04-06 14:38:20|1036.8|1036.6|1036.8|1036.6|1036.8|1036.6|1036.8|1036.4|3118
1617719910000|2021-04-06 14:38:30|1036.6|1036.4|1036.8|1036.6|1036.8|1036.6|1036.6|1036.4|3128
1617719920000|2021-04-06 14:38:40|1037|1036.4|1036.8|1036.6|1037|1036.6|1036.8|1036.4|13
1617719930000|2021-04-06 14:38:50|1037|1036.8|1037.4|1037.2|1037.4|1037.2|1037|1036.8|0
1617719940000|2021-04-06 14:39:00|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|511
1617719960000|2021-04-06 14:39:20|1037.2||1037.2||1037.4||1037.2||1414
1617719970000|2021-04-06 14:39:30|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1037|823
1617719980000|2021-04-06 14:39:40||1037.2||1037.2||1037.2||1037.2|0
1617719990000|2021-04-06 14:39:50|1037.2|1037|1037.4|1037.2|1037.4|1037.2|1037.2|1037|12
1617720000000|2021-04-06 14:40:00|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|1919
1617720010000|2021-04-06 14:40:10|1037.4|1037.2|1037|1036.6|1037.4|1037.2|1037|1036.6|6981
1617720020000|2021-04-06 14:40:20|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|0
1617720030000|2021-04-06 14:40:30|||||||||423
1617720040000|2021-04-06 14:40:40|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|2185
1617720050000|2021-04-06 14:40:50|1036.6||1036.6||1036.6||1036.6||0
1617720060000|2021-04-06 14:41:00|1036.4|1036.2|1036.4|1035.8|1036.4|1036.2|1036.4|1035.8|516
1617720070000|2021-04-06 14:41:10|1036|1036|1036.2|1036|1036.2|1036|1036|1035.8|300
1617720080000|2021-04-06 14:41:20|||||||||122
1617720090000|2021-04-06 14:41:30||1035.8||1035.8||1035.8||1035.8|1055
1617720100000|2021-04-06 14:41:40|1036|1035.4|1035|1034.8|1036|1035.4|1034.8|1034.6|20845
1617720110000|2021-04-06 14:41:50|1035.2|1034.6|1034.8|1034.6|1035.2|1035|1034.4|1034.2|56683
1617720120000|2021-04-06 14:42:00|1035|1034.8|1035.4|1035|1035.4|1035.2|1035|1034.8|10179
1617720130000|2021-04-06 14:42:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|1296
1617720150000|2021-04-06 14:42:30|1035.8||1035.8||1035.8||1035.8||0
1617720160000|2021-04-06 14:42:40|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|5596
1617720170000|2021-04-06 14:42:50|1036||1036||1036||1036||0
1617720180000|2021-04-06 14:43:00|1035.8|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|0
1617720190000|2021-04-06 14:43:10|1035.8|1035.6|1035.2|1035|1035.8|1035.6|1035.2|1034.8|6997
1617720200000|2021-04-06 14:43:20|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|6357
1617720210000|2021-04-06 14:43:30|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|0
1617720220000|2021-04-06 14:43:40||1034.8||1034.8||1034.8||1034.8|12
1617720230000|2021-04-06 14:43:50|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1921
1617720240000|2021-04-06 14:44:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|193
1617720250000|2021-04-06 14:44:10|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|2516
1617720260000|2021-04-06 14:44:20|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1617720280000|2021-04-06 14:44:40|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.8|450
1617720290000|2021-04-06 14:44:50||1035||1035||1035||1034.8|0
1617720300000|2021-04-06 14:45:00|1035.4|1034.8|1035.2|1035|1035.4|1035.2|1035.2|1034.8|2660
1617720310000|2021-04-06 14:45:10|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|5025
1617720320000|2021-04-06 14:45:20|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|388
1617720330000|2021-04-06 14:45:30|1035|1034.4|1035.2|1035|1035.2|1035|1035|1034.4|6471
1617720360000|2021-04-06 14:46:00|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|406
1617720370000|2021-04-06 14:46:10||1034.8||1034.8||1034.8||1034.8|0
1617720380000|2021-04-06 14:46:20|||||||||683
1617720390000|2021-04-06 14:46:30|1035.2|1034.6|1035.6|1035.2|1035.6|1035.4|1035.2|1034.6|15357
1617720400000|2021-04-06 14:46:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1617720410000|2021-04-06 14:46:50|1036.2|1036|1036|1035.8|1036.2|1036|1035.8|1035.6|44925
1617720420000|2021-04-06 14:47:00|1036.2||1036.2||1036.2||1036||0
1617720430000|2021-04-06 14:47:10||1036||1035.8||1036||1035.8|500
1617720450000|2021-04-06 14:47:30|1036||1036||1036.2||1036||0
1617720470000|2021-04-06 14:47:50|1036.2||1036.2||1036.2||1036.2||80
1617720480000|2021-04-06 14:48:00|1036|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|4340
1617720490000|2021-04-06 14:48:10|1036.4|1036|1036.6|1036.2|1036.6|1036.4|1036.2|1036|1110
1617720500000|2021-04-06 14:48:20|1036.8|1036.4|1036.4|1036|1036.8|1036.6|1036.4|1036|5526
1617720530000|2021-04-06 14:48:50|1036.2|1035.8|1036.2|1036|1036.2|1036|1036.2|1035.8|0
1617720540000|2021-04-06 14:49:00|1036.4||1036.4||1036.4||1036.2||200
1617720560000|2021-04-06 14:49:20|1036|1036.2|1036|1035.8|1036|1036.2|1035.8|1035.6|9389
1617720570000|2021-04-06 14:49:30|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|485
1617720580000|2021-04-06 14:49:40|1035.8|1035.4|1035.8|1035.6|1036.2|1035.8|1035.6|1035.4|11095
1617720590000|2021-04-06 14:49:50|1036||1036||1036||1035.8||1779
1617720600000|2021-04-06 14:50:00|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1035.4|1035.2|1219
1617720620000|2021-04-06 14:50:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|0
1617720630000|2021-04-06 14:50:30|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|1722
1617720640000|2021-04-06 14:50:40|1035.8|1035.6|1035.8|1035.6|1035.8|1035.8|1035.8|1035.6|24
1617720650000|2021-04-06 14:50:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|1281
1617720660000|2021-04-06 14:51:00|1036|1035.6|1035.8|1035.6|1036|1035.8|1035.8|1035.6|566
1617720670000|2021-04-06 14:51:10|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|1817
1617720690000|2021-04-06 14:51:30|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|1522
1617720710000|2021-04-06 14:51:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|474
1617720720000|2021-04-06 14:52:00|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.6|1035.2|1445
1617720730000|2021-04-06 14:52:10|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|2460
1617720740000|2021-04-06 14:52:20|1035.6|1035.2|1035.2|1034.8|1035.8|1035.4|1035|1034.8|11633
1617720750000|2021-04-06 14:52:30|1035.4|1035|1034.8|1034.4|1035.4|1035.2|1034.6|1034.4|16229
1617720760000|2021-04-06 14:52:40|1034.6|1034.2|1035.4|1035|1035.4|1035|1034.6|1034.2|14911
1617720770000|2021-04-06 14:52:50|1035.2|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|6982
1617720780000|2021-04-06 14:53:00|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035.2|1035|14518
1617720790000|2021-04-06 14:53:10|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035|1034.6|400
1617720810000|2021-04-06 14:53:30||1035||1034.8||1035||1034.8|0
1617720820000|2021-04-06 14:53:40|1035|1034.4|1034|1033.8|1035|1034.4|1034|1033.8|13804
1617720830000|2021-04-06 14:53:50|1034.2|1033.6|1034.4|1034|1034.4|1034.2|1033.6|1033.4|35301
1617720860000|2021-04-06 14:54:20|1034.2||1034.4||1034.4||1034.2||1042
1617720870000|2021-04-06 14:54:30|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034|282
1617720880000|2021-04-06 14:54:40|1034.8|1034.6|1035|1034.8|1035|1034.8|1034.8|1034.6|1425
1617720900000|2021-04-06 14:55:00|1035.2|1035|1035.2|1035|1035.6|1035.2|1035.2|1035|9843
1617720910000|2021-04-06 14:55:10|1035.4||1035.4||1035.4||1035.2||0
1617720920000|2021-04-06 14:55:20|1035.2||1035.4||1035.4||1035.2||0
1617720930000|2021-04-06 14:55:30|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.6|2821
1617720940000|2021-04-06 14:55:40|1035.2||1035.2||1035.2||1035.2||569
1617720950000|2021-04-06 14:55:50|1035.4|1035|1035.2|1035|1035.4|1035.2|1035.2|1035|2840
1617720960000|2021-04-06 14:56:00|1035.4|1034.8|1035.4|1035|1035.4|1035|1035.4|1034.8|1498
1617720980000|2021-04-06 14:56:20|1035.2|1034.8|1035.2|1035|1035.4|1035|1035.2|1034.8|0
1617720990000|2021-04-06 14:56:30|1035|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|3198
1617721000000|2021-04-06 14:56:40|1035|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|2
1617721010000|2021-04-06 14:56:50|1035.4||1035.4||1035.4||1035.4||1121
1617721020000|2021-04-06 14:57:00|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1522
1617721030000|2021-04-06 14:57:10||1035.2||1035.2||1035.2||1035.2|0
1617721040000|2021-04-06 14:57:20|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|0
1617721050000|2021-04-06 14:57:30|1035.4||1035.4||1035.4||1035.4||0
1617721060000|2021-04-06 14:57:40|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|2729
1617721100000|2021-04-06 14:58:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|6120
1617721110000|2021-04-06 14:58:30|1035.2||1035.4||1035.4||1035.2||0
1617721140000|2021-04-06 14:59:00|1035.2||1035.2||1035.2||1035.2||0
1617721150000|2021-04-06 14:59:10|1035.4||1035.4||1035.4||1035.4||0
1617721160000|2021-04-06 14:59:20|1035.2||1035.4||1035.4||1035.2||1127
1617721180000|2021-04-06 14:59:40|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|7108
1617721190000|2021-04-06 14:59:50|1034.8|1034.6|1034.8|1034.6|1035|1034.8|1034.8|1034.4|543
1617721200000|2021-04-06 15:00:00|1034.6|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|3173
1617721220000|2021-04-06 15:00:20|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.6|1487
1617721230000|2021-04-06 15:00:30|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1617721250000|2021-04-06 15:00:50|1034|1034|1033.8|1033.4|1034|1034|1033.6|1033.2|10604
1617721260000|2021-04-06 15:01:00|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|8592
1617721270000|2021-04-06 15:01:10||1034||1034||1034||1033.8|2781
1617721280000|2021-04-06 15:01:20|||||||||390
1617721290000|2021-04-06 15:01:30|1034.4|1034.2|1034.2|1034|1034.6|1034.4|1034.2|1033.8|5207
1617721300000|2021-04-06 15:01:40|1034.4||1034.4||1034.4||1034.4||1922
1617721310000|2021-04-06 15:01:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1615
1617721330000|2021-04-06 15:02:10||1034||1033.8||1034||1033.8|500
1617721340000|2021-04-06 15:02:20|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1034|3669
1617721350000|2021-04-06 15:02:30|1034.2||1034.2||1034.2||1034.2||0
1617721360000|2021-04-06 15:02:40|1034.4||1034.2||1034.4||1034.2||0
1617721370000|2021-04-06 15:02:50|1034.4||1034.4||1034.4||1034.4||0
1617721380000|2021-04-06 15:03:00|1034.2||1034.2||1034.4||1034.2||0
1617721390000|2021-04-06 15:03:10|1034.4|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|3543
1617721400000|2021-04-06 15:03:20|1034.6|1034.4|1034.8|1034.6|1035|1034.6|1034.6|1034.4|2823
1617721410000|2021-04-06 15:03:30|1034.6|1034.4|1034.8|1034.6|1034.8|1034.6|1034.6|1034.4|2549
1617721420000|2021-04-06 15:03:40||1034.4||1034.4||1034.4||1034.4|0
1617721430000|2021-04-06 15:03:50|1034.6|1034.6|1034.6|1034.4|1034.6|1034.6|1034.6|1034.4|0
1617721440000|2021-04-06 15:04:00|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|230
1617721450000|2021-04-06 15:04:10|1034.4|1034|1034.2|1034|1034.4|1034|1034.2|1034|283
1617721460000|2021-04-06 15:04:20|1034.4|1033.8|1034.2|1034|1034.4|1034|1034|1033.8|2064
1617721470000|2021-04-06 15:04:30|1034.4|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|694
1617721480000|2021-04-06 15:04:40|1034.2|1034|1034|1033.6|1034.2|1034|1034|1033.6|4425
1617721520000|2021-04-06 15:05:20|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|2591
1617721530000|2021-04-06 15:05:30|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|3057
1617721560000|2021-04-06 15:06:00|1033.8||1033.8||1034||1033.8||568
1617721570000|2021-04-06 15:06:10|1033.6|1033.4|1033.4|1033|1033.8|1033.4|1033|1032.6|24465
1617721580000|2021-04-06 15:06:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1617721590000|2021-04-06 15:06:30|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|1056
1617721600000|2021-04-06 15:06:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617721610000|2021-04-06 15:06:50|1032.8||1033||1033||1032.8||0
1617721620000|2021-04-06 15:07:00|1033.2|1032.8|1033.6|1033.2|1033.6|1033.4|1033.2|1032.8|15780
1617721630000|2021-04-06 15:07:10|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|6094
1617721640000|2021-04-06 15:07:20|||||||||100
1617721660000|2021-04-06 15:07:40|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|6007
1617721670000|2021-04-06 15:07:50|1033.2||1033.4||1033.4||1033.2||0
1617721680000|2021-04-06 15:08:00|1033.6|1033.2|1033.8|1033.6|1033.8|1033.6|1033.6|1033.2|2949
1617721690000|2021-04-06 15:08:10|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.6|3685
1617721700000|2021-04-06 15:08:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|1803
1617721720000|2021-04-06 15:08:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|2396
1617721730000|2021-04-06 15:08:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|63
1617721740000|2021-04-06 15:09:00|1033.4||1033.6||1033.6||1033.4||53
1617721750000|2021-04-06 15:09:10|1033.4|1033|1033.6|1033.2|1033.8|1033.4|1033.4|1033|7395
1617721780000|2021-04-06 15:09:40|1033.4||1033.4||1033.4||1033.4||0
1617721790000|2021-04-06 15:09:50|1033.6||1033.6||1033.6||1033.6||971
1617721800000|2021-04-06 15:10:00|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|3381
1617721810000|2021-04-06 15:10:10||1033||1033.2||1033.2||1033|1775
1617721820000|2021-04-06 15:10:20|1033.2|1032.8|1032.8|1032.2|1033.2|1032.8|1032.6|1032.2|11353
1617721830000|2021-04-06 15:10:30|1032.6|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|0
1617721840000|2021-04-06 15:10:40|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|200
1617721860000|2021-04-06 15:11:00|1033|1032.6|1033.2|1032.8|1033.4|1033|1033|1032.6|7510
1617721870000|2021-04-06 15:11:10|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|20
1617721880000|2021-04-06 15:11:20|1033|1032.8|1033.2|1033|1033.2|1033|1033|1032.6|2001
1617721890000|2021-04-06 15:11:30|1033.4|1032.8|1033.2|1032.8|1033.4|1032.8|1033.2|1032.8|3545
1617721900000|2021-04-06 15:11:40||1033||1033||1033||1032.8|0
1617721910000|2021-04-06 15:11:50|1033|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|241
1617721940000|2021-04-06 15:12:20|1033.2|1033|1033|1032.6|1033.4|1033|1032.8|1032.6|4847
1617721960000|2021-04-06 15:12:40|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.2|1032|6858
1617721970000|2021-04-06 15:12:50||1032.2||1032||1032.2||1032|0
1617721980000|2021-04-06 15:13:00|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|15102
1617721990000|2021-04-06 15:13:10|1032.4||1032.2||1032.4||1032.2||0
1617722000000|2021-04-06 15:13:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1617722030000|2021-04-06 15:13:50|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.4|1032|4290
1617722050000|2021-04-06 15:14:10|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032|1031.8|8345
1617722060000|2021-04-06 15:14:20|1032.4||1032.4||1032.4||1032.4||1306
1617722070000|2021-04-06 15:14:30||1032.2||1032.2||1032.2||1032.2|0
1617722080000|2021-04-06 15:14:40|1032.2|1032|1032.4|1032.2|1032.4|1032.2|1032.2|1032|2296
1617722090000|2021-04-06 15:14:50|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|5387
1617722100000|2021-04-06 15:15:00|1032.4|1032|1032.2|1032|1032.4|1032.2|1032.2|1032|911
1617722110000|2021-04-06 15:15:10|1032|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.8|7616
1617722120000|2021-04-06 15:15:20|1032|1031.6|1032.2|1032|1032.2|1032|1031.8|1031.6|1225
1617722130000|2021-04-06 15:15:30|1032.4|1032.2|1032.2|1032|1032.6|1032.4|1032.2|1032|10578
1617722140000|2021-04-06 15:15:40|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|0
1617722160000|2021-04-06 15:16:00|1032|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.6|1707
1617722170000|2021-04-06 15:16:10|1031.8|1031.8|1031.8|1031.6|1031.8|1031.8|1031.8|1031.6|570
1617722180000|2021-04-06 15:16:20|1032|1031.8|1032.2|1032|1032.2|1032|1031.8|1031.6|10157
1617722190000|2021-04-06 15:16:30|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1500
1617722200000|2021-04-06 15:16:40|1032|1032|1032|1031.6|1032|1032|1032|1031.6|3268
1617722210000|2021-04-06 15:16:50|1031.8|1031.8|1032.2|1031.8|1032.2|1032|1031.8|1031.6|4215
1617722240000|2021-04-06 15:17:20|1032.4|1032|1031.8|1031.4|1032.4|1032|1031.8|1031.4|7246
1617722250000|2021-04-06 15:17:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|105
1617722260000|2021-04-06 15:17:40||1031.6||1031.6||1031.6||1031.6|0
1617722280000|2021-04-06 15:18:00|1032|1031.8|1032|1031.8|1032|1031.8|1031.8|1031.6|4848
1617722290000|2021-04-06 15:18:10|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|2460
1617722300000|2021-04-06 15:18:20|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|694
1617722310000|2021-04-06 15:18:30|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|550
1617722340000|2021-04-06 15:19:00|1032|1031.6|1032|1031.6|1032.2|1031.8|1031.8|1031.6|6955
1617722350000|2021-04-06 15:19:10|1031.8|1031.8|1032|1031.8|1032|1031.8|1031.8|1031.8|1607
1617722360000|2021-04-06 15:19:20|1032.2|1031.6|1032.2|1031.8|1032.2|1032|1032|1031.6|1337
1617722370000|2021-04-06 15:19:30|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1843
1617722380000|2021-04-06 15:19:40|1032||1032||1032||1032||0
1617722390000|2021-04-06 15:19:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|495
1617722400000|2021-04-06 15:20:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|2417
1617722410000|2021-04-06 15:20:10|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|165
1617722420000|2021-04-06 15:20:20|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1031.8|1031.6|11231
1617722430000|2021-04-06 15:20:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|4727
1617722440000|2021-04-06 15:20:40|1031.6|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|11919
1617722460000|2021-04-06 15:21:00|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1301
1617722470000|2021-04-06 15:21:10|1031.4||1031.6||1031.6||1031.4||3
1617722480000|2021-04-06 15:21:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|2864
1617722490000|2021-04-06 15:21:30|1031.6|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|2243
1617722550000|2021-04-06 15:22:30|1031.8|1031.4|1031.8|1031.4|1032.4|1032|1031.6|1031.4|32881
1617722560000|2021-04-06 15:22:40|1032|1031.6|1032|1031.8|1032|1031.8|1032|1031.6|3112
1617722570000|2021-04-06 15:22:50|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|9449
1617722580000|2021-04-06 15:23:00|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|2793
1617722590000|2021-04-06 15:23:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1617722610000|2021-04-06 15:23:30|1032|1032.2|1032|1031.6|1032|1032.2|1032|1031.6|3597
1617722620000|2021-04-06 15:23:40|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|2103
1617722630000|2021-04-06 15:23:50|1031.8||1032||1032||1031.8||0
1617722640000|2021-04-06 15:24:00|1031.8|1031.4|1032|1031.8|1032|1031.8|1031.8|1031.4|4366
1617722650000|2021-04-06 15:24:10|||||||||400
1617722660000|2021-04-06 15:24:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|2362
1617722670000|2021-04-06 15:24:30|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|470
1617722680000|2021-04-06 15:24:40||1031.6||1031.8||1031.8||1031.6|1871
1617722690000|2021-04-06 15:24:50||1031.6||1031.6||1031.6||1031.6|119
1617722700000|2021-04-06 15:25:00|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|1021
1617722710000|2021-04-06 15:25:10|||||||||959
1617722730000|2021-04-06 15:25:30|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|1303
1617722740000|2021-04-06 15:25:40|1031.6|1031.4|1031.6|1031.4|1031.8|1031.6|1031.4|1031.2|2598
1617722760000|2021-04-06 15:26:00|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|2686
1617722790000|2021-04-06 15:26:30|1032|1031.6|1032.6|1032.4|1032.6|1032.4|1032|1031.6|12160
1617722800000|2021-04-06 15:26:40|1032.8|1032.6|1032.6|1032.2|1033|1032.8|1032.4|1032.2|15901
1617722820000|2021-04-06 15:27:00|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|4229
1617722830000|2021-04-06 15:27:10||1032||1032||1032||1032|0
1617722850000|2021-04-06 15:27:30|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|7084
1617722860000|2021-04-06 15:27:40|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|6522
1617722870000|2021-04-06 15:27:50|1032.4|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032|2074
1617722890000|2021-04-06 15:28:10||1032.4||1032.2||1032.4||1032.2|821
1617722900000|2021-04-06 15:28:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|3119
1617722910000|2021-04-06 15:28:30|1032.4||1032.4||1032.4||1032.4||0
1617722930000|2021-04-06 15:28:50|1032.2|1032|1032.2|1031.8|1032.2|1032.2|1032|1031.8|7441
1617722940000|2021-04-06 15:29:00|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|8152
1617722950000|2021-04-06 15:29:10|1032.6|1032.2|1032.8|1032.4|1033|1032.8|1032.4|1032.2|9233
1617722960000|2021-04-06 15:29:20|1032.6|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|4442
1617722970000|2021-04-06 15:29:30|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|1757
1617722990000|2021-04-06 15:29:50|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.6|3806
1617778820000|2021-04-07 07:00:20|1037|1035.4|1036.4|1035.4|1037|1035.4|1035.4|1034.2|32232
1617778830000|2021-04-07 07:00:30|1036.6|1035.6|1037.4|1036.4|1037.4|1036.4|1036.2|1034.8|9452
1617778840000|2021-04-07 07:00:40|1037.6|1036.6|1037.6|1036.4|1038|1036.8|1036.8|1035.8|2660
1617778850000|2021-04-07 07:00:50|1037.4|1036|1036|1034.6|1037.4|1036|1036|1034.6|4309
1617778860000|2021-04-07 07:01:00|1036.2|1034.8|1036.6|1035.4|1037|1036|1035.6|1034.2|5765
1617778880000|2021-04-07 07:01:20|1036.4|1035.2|1035.4|1034.4|1036.8|1035.6|1035.2|1034.2|10059
1617778890000|2021-04-07 07:01:30|1035.6|1034.6|1036|1034.6|1036.2|1034.6|1035.6|1034.6|0
1617778900000|2021-04-07 07:01:40|1036.2||1036.2||1036.2||1036.2||0
1617778910000|2021-04-07 07:01:50|1036.4|1035|1037|1036|1037.8|1036.8|1036.4|1035|5540
1617778920000|2021-04-07 07:02:00|1036.8|1035.8|1035.6|1034.4|1036.8|1035.8|1035|1034|3061
1617778930000|2021-04-07 07:02:10|1035.8|1034.6|1035.2|1034.2|1036|1034.8|1035.2|1034.2|609
1617778940000|2021-04-07 07:02:20|1035.4|1035.2|1037|1036|1037.2|1036|1035.2|1034.2|11730
1617778970000|2021-04-07 07:02:50|1036.8|1035.8|1037|1036|1037|1036|1036.2|1035.2|6927
1617778980000|2021-04-07 07:03:00|1036.8|1035.8|1038|1037|1038|1037|1036.8|1035.6|1998
1617779000000|2021-04-07 07:03:20|1037.8|1036.8|1037|1036.2|1037.8|1037|1036.8|1036.2|7563
1617779010000|2021-04-07 07:03:30|1037.2|1036.4|1037.4|1036.4|1037.4|1036.4|1037.2|1036.2|0
1617779020000|2021-04-07 07:03:40|1037.2|1036.2|1037|1036|1037.4|1036.4|1037|1036|0
1617779030000|2021-04-07 07:03:50|1036.8|1035.8|1036.6|1036|1036.8|1036|1036.6|1035.6|550
1617779040000|2021-04-07 07:04:00|1036.8||1036.8||1036.8||1036.8||0
1617779050000|2021-04-07 07:04:10|1036.6|1035.8|1037.2|1036.2|1037.2|1036.2|1036.2|1035.2|684
1617779060000|2021-04-07 07:04:20|1037.4|1036.4|1037.8|1037|1037.8|1037|1037.4|1036.4|0
1617779070000|2021-04-07 07:04:30|1037.6|1036.8|1039.2|1038|1039.2|1038|1037.4|1036.4|13689
1617779080000|2021-04-07 07:04:40|1039|1037.8|1039|1038|1039|1038|1038.6|1037.6|1308
1617779090000|2021-04-07 07:04:50|1038.8|1038.2|1037.8|1037|1038.8|1038.2|1037.8|1037|482
1617779100000|2021-04-07 07:05:00|1038|1037.2|1038.4|1037.6|1038.6|1037.8|1037.6|1037|43419
1617779110000|2021-04-07 07:05:10|1038.6|1037.8|1039.2|1038.6|1039.4|1038.6|1038.4|1037.8|837
1617779130000|2021-04-07 07:05:30|1039.6|1038.8|1039.4|1038.8|1040.6|1039.8|1039.2|1038.8|23195
1617779140000|2021-04-07 07:05:40|1039|1039|1039.4|1039|1039.4|1039|1039|1038.8|16650
1617779150000|2021-04-07 07:05:50|1039.2|1038.8|1039|1038.6|1039.4|1038.8|1039|1038.6|1008
1617779160000|2021-04-07 07:06:00|1039.2|1038.8|1040.2|1039.4|1040.2|1039.6|1039.2|1038.8|4732
1617779170000|2021-04-07 07:06:10|1040|1039.6|1039.6|1039|1040|1039.6|1039.6|1039|3467
1617779180000|2021-04-07 07:06:20|1039.4|1039.2|1041.2|1040.6|1041.6|1040.8|1039.4|1039.2|4129
1617779190000|2021-04-07 07:06:30|1041|1040.4|1041.2|1040.6|1041.2|1040.8|1041|1040.4|11598
1617779200000|2021-04-07 07:06:40|1041|1040.4|1041.4|1040.8|1041.4|1041|1041|1040.4|1442
1617779210000|2021-04-07 07:06:50|1041.6|1041|1042.2|1041.4|1042.4|1041.4|1041.6|1041|0
1617779220000|2021-04-07 07:07:00|1042.4|1041.6|1043.6|1043|1043.8|1043.2|1042.4|1041.6|13025
1617779230000|2021-04-07 07:07:10|1043.4|1043.2|1043.8|1043|1044.4|1043.6|1043.4|1042.8|7838
1617779240000|2021-04-07 07:07:20|1043|1042.8|1043.4|1042.8|1044|1043.6|1043|1042.8|24803
1617779250000|2021-04-07 07:07:30|1043.6|1043|1044|1043.2|1044|1043.2|1043.4|1042.8|0
1617779260000|2021-04-07 07:07:40|1043.8|1043|1042.8|1042.2|1043.8|1043|1042.6|1042.2|2830
1617779270000|2021-04-07 07:07:50|1043|1042.4|1043.4|1042.8|1043.6|1042.8|1042|1041.6|4278
1617779280000|2021-04-07 07:08:00|1043.6|1043|1045.4|1044.8|1046|1045.4|1043.6|1043|23701
1617779290000|2021-04-07 07:08:10|1045|1044.6|1045.4|1044.6|1045.4|1044.6|1044.8|1044.2|728
1617779300000|2021-04-07 07:08:20|1045.6|1044.8|1045.8|1045|1045.8|1045|1045.6|1044.8|0
1617779310000|2021-04-07 07:08:30|1045.6|1045.2|1045.6|1045|1045.8|1045.4|1045.4|1045|1623
1617779320000|2021-04-07 07:08:40|1045.4|1044.8|1045.2|1044.2|1045.4|1044.8|1044.6|1044.2|7552
1617779330000|2021-04-07 07:08:50|1045|1044|1044.8|1044|1045|1044|1044.8|1044|0
1617779340000|2021-04-07 07:09:00|1044.6|1043.8|1044|1043.4|1044.6|1044.2|1044|1043.4|3594
1617779350000|2021-04-07 07:09:10|1044.2|1043.6|1044.6|1044|1044.8|1044.2|1044|1043.6|5976
1617779360000|2021-04-07 07:09:20|1044.4|1043.8|1044.4|1043.6|1044.4|1043.8|1044.4|1043.6|0
1617779370000|2021-04-07 07:09:30|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|1490
1617779380000|2021-04-07 07:09:40|1044.2||1044.4||1044.4||1044||0
1617779390000|2021-04-07 07:09:50|1044.6|1043.8|1044.4|1043.8|1044.6|1043.8|1044.4|1043.8|0
1617779410000|2021-04-07 07:10:10|1044.2|1043.6|1043.6|1043.2|1044.2|1043.6|1043.6|1043.2|1434
1617779420000|2021-04-07 07:10:20|1043.8|1043.4|1044.6|1043.8|1044.6|1043.8|1043.6|1043.2|2800
1617779430000|2021-04-07 07:10:30|1044.8|1044|1045.2|1044.4|1045.4|1045|1044.8|1044|10700
1617779440000|2021-04-07 07:10:40|1045|1044.6|1044.8|1044.2|1045|1044.6|1044.8|1044|1361
1617779450000|2021-04-07 07:10:50|1044.6|1044.4|1043.2|1042.4|1044.6|1044.4|1043.2|1042.4|6468
1617779460000|2021-04-07 07:11:00|1043.4|1042.6|1043.6|1043|1043.6|1043|1043.4|1042.6|0
1617779470000|2021-04-07 07:11:10|1043.8|1043.2|1043.4|1043|1044|1043.4|1043.4|1043|2500
1617779480000|2021-04-07 07:11:20|1043.2|1042.8|1044|1043.2|1044|1043.2|1043.2|1042.8|1861
1617779490000|2021-04-07 07:11:30|1044.2|1043.4|1044.8|1044|1044.8|1044|1044|1043.4|295
1617779510000|2021-04-07 07:11:50|1044.6|1043.8|1044.8|1044|1044.8|1044.2|1044|1043.8|11779
1617779520000|2021-04-07 07:12:00|1044|1043.8|1045.2|1044.4|1045.4|1044.8|1044|1043.8|19280
1617779530000|2021-04-07 07:12:10|1045|1044.2|1044.8|1044.2|1045|1044.4|1044.4|1044|4264
1617779540000|2021-04-07 07:12:20|1045|1044.4|1045.4|1044.6|1045.6|1045.2|1045|1044.4|4778
1617779550000|2021-04-07 07:12:30|1045.6|1044.8|1046.2|1045.4|1046.4|1046|1045.6|1044.8|20385
1617779570000|2021-04-07 07:12:50|1046|1045.6|1046.2|1045.4|1046.2|1046|1045.8|1045.4|670
1617779580000|2021-04-07 07:13:00|1046|1045.6|1045.4|1045|1046|1045.6|1045.4|1045|1334
1617779590000|2021-04-07 07:13:10|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1045|0
1617779600000|2021-04-07 07:13:20|1045.4|1044.8|1045.8|1045.2|1046.2|1045.4|1045.2|1044.6|20479
1617779610000|2021-04-07 07:13:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|556
1617779620000|2021-04-07 07:13:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1140
1617779630000|2021-04-07 07:13:50|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|481
1617779640000|2021-04-07 07:14:00|1045.6|1044.8|1045.4|1044.8|1045.6|1044.8|1044.8|1044.6|9183
1617779650000|2021-04-07 07:14:10|1045.6||1045.4||1045.6||1045.4||0
1617779660000|2021-04-07 07:14:20|1045.6|1045|1047.2|1046.8|1047.2|1046.8|1045.4|1045|16612
1617779670000|2021-04-07 07:14:30|1047.4|1047|1047.8|1047.2|1048|1047.2|1047.4|1046.8|1079
1617779680000|2021-04-07 07:14:40|1047.6|1047|1047|1046.4|1047.6|1047|1047|1046.4|0
1617779690000|2021-04-07 07:14:50|1047.2|1046.2|1047.4|1046.6|1047.6|1046.8|1047.2|1046.2|0
1617779700000|2021-04-07 07:15:00|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|1047.6|1046.6|0
1617779710000|2021-04-07 07:15:10|1047.4|1046.6|1047.6|1047|1047.8|1047|1047|1046.6|18878
1617779720000|2021-04-07 07:15:20|1047.4|1046.8|1047.2|1046.4|1047.4|1046.8|1047|1046.4|682
1617779730000|2021-04-07 07:15:30|1047|1046.2|1046.4|1045.6|1047|1046.4|1046.4|1045.4|504
1617779740000|2021-04-07 07:15:40||1045.4||1045.6||1045.8||1045.4|0
1617779750000|2021-04-07 07:15:50|1046.6|1045.8|1046.2|1045.6|1046.8|1046.2|1046.2|1045.6|90
1617779760000|2021-04-07 07:16:00|1046|1045.4|1046|1045.4|1046.2|1045.6|1045.8|1045.4|735
1617779770000|2021-04-07 07:16:10|1045.8|1045.6|1045.2|1044.6|1045.8|1045.6|1045|1044.4|5479
1617779780000|2021-04-07 07:16:20|1045.4|1044.8|1045.8|1045|1045.8|1045|1045.2|1044.6|1706
1617779790000|2021-04-07 07:16:30|1045.6|1045.2|1045.6|1045|1045.6|1045.4|1045.6|1045|0
1617779800000|2021-04-07 07:16:40|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1044.8|0
1617779810000|2021-04-07 07:16:50|1045.8|1044.8|1046.8|1046.2|1046.8|1046.2|1045.8|1044.8|1950
1617779820000|2021-04-07 07:17:00|1047|1046.4|1047|1046.6|1047.8|1047.2|1046.8|1046.2|5918
1617779830000|2021-04-07 07:17:10|1046.8|1046.4|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|1836
1617779840000|2021-04-07 07:17:20|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|5954
1617779850000|2021-04-07 07:17:30|1046.2|1045.6|1046|1045.4|1046.2|1045.8|1046|1045.4|1000
1617779860000|2021-04-07 07:17:40|1046.2|1045.6|1046|1045.4|1046.2|1045.6|1046|1045.4|0
1617779870000|2021-04-07 07:17:50|1046.2|1045.6|1047.4|1046.8|1047.6|1047|1046.2|1045.6|4360
1617779880000|2021-04-07 07:18:00|1047.2|1046.6|1047.6|1046.6|1047.6|1046.8|1047.2|1046.4|40
1617779890000|2021-04-07 07:18:10|1047.2|1046.8|1047.6|1046.8|1047.6|1047|1047|1046.6|500
1617779900000|2021-04-07 07:18:20|1047.4|1046.6|1047|1046.4|1047.4|1046.6|1047|1046.2|0
1617779910000|2021-04-07 07:18:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1617779920000|2021-04-07 07:18:40|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.4|1045.8|600
1617779930000|2021-04-07 07:18:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1617779940000|2021-04-07 07:19:00|1046.6|1046.2|1046.8|1046.2|1047|1046.2|1046.4|1046|247
1617779950000|2021-04-07 07:19:10|1047|1046.4|1047.2|1046.6|1047.2|1046.8|1047|1046.4|1086
1617779970000|2021-04-07 07:19:30|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.4|1046.8|500
1617779980000|2021-04-07 07:19:40|1048|1047.2|1047.8|1047.4|1048|1047.6|1047.8|1047.2|1163
1617779990000|2021-04-07 07:19:50|1047.6|1047.2|1047.4|1046.8|1047.6|1047.2|1047|1046.8|2434
1617780000000|2021-04-07 07:20:00|1047.2|1047|1047.8|1047.2|1047.8|1047.2|1047.2|1046.8|1000
1617780010000|2021-04-07 07:20:10|1048|1047.4|1047.8|1047.2|1048|1047.6|1047.4|1047.2|2068
1617780020000|2021-04-07 07:20:20|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|478
1617780030000|2021-04-07 07:20:30|1047.6|1047.2|1047|1046.6|1047.8|1047.2|1047|1046.6|9334
1617780040000|2021-04-07 07:20:40|1047.2|1046.8|1048|1047.6|1048|1047.6|1047.2|1046.8|360
1617780050000|2021-04-07 07:20:50|1047.8|1047.4|1048|1047.4|1048|1047.6|1047.8|1047.4|279
1617780060000|2021-04-07 07:21:00|1047.8|1047.6|1047.6|1047.2|1048|1047.6|1047.4|1047.2|478
1617780070000|2021-04-07 07:21:10|1047.4|1047|1047.4|1047|1047.8|1047.2|1047.4|1047|478
1617780080000|2021-04-07 07:21:20|1047.2|1046.8|1046.8|1046.4|1047.2|1046.8|1046.8|1046.4|478
1617780090000|2021-04-07 07:21:30|1047|1046.6|1047.4|1046.8|1047.4|1047|1046.6|1046.4|300
1617780100000|2021-04-07 07:21:40|1047.6|1047|1047.8|1047.2|1047.8|1047.4|1047.4|1046.8|20
1617780130000|2021-04-07 07:22:10|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.6|1047.2|0
1617780140000|2021-04-07 07:22:20|1047.6|1047|1047.4|1047|1047.8|1047|1047.4|1046.8|564
1617780150000|2021-04-07 07:22:30|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|612
1617780160000|2021-04-07 07:22:40|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.8|0
1617780170000|2021-04-07 07:22:50|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|0
1617780180000|2021-04-07 07:23:00|1047.2|1046.8|1045.8|1045|1047.2|1046.8|1045.8|1044.8|2209
1617780190000|2021-04-07 07:23:10|1045.6|1045.2|1045.4|1044.8|1045.6|1045.2|1045.4|1044.6|0
1617780200000|2021-04-07 07:23:20|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|2004
1617780210000|2021-04-07 07:23:30|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|479
1617780220000|2021-04-07 07:23:40|1045.2|1044.8|1045|1044.2|1045.2|1044.8|1044.4|1044|10643
1617780230000|2021-04-07 07:23:50|1045.2|1044.4|1045.4|1044.6|1045.4|1044.8|1044.8|1044.2|0
1617780240000|2021-04-07 07:24:00|1045.2|1044.4|1044.8|1044.2|1045.2|1044.6|1044.6|1044.2|7343
1617780250000|2021-04-07 07:24:10|1044.6|1044.4|1045|1044.4|1045|1044.6|1044.6|1044.2|0
1617780260000|2021-04-07 07:24:20|1044.8|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.4|2253
1617780270000|2021-04-07 07:24:30|1045||1045||1045||1044.8||0
1617780280000|2021-04-07 07:24:40|1044.8|1044.6|1044.8|1044.2|1045|1044.6|1044.8|1044.2|282
1617780290000|2021-04-07 07:24:50|1045|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.2|0
1617780300000|2021-04-07 07:25:00|1044.8|1044.6|1046.2|1045.6|1046.6|1046.2|1044.8|1044.4|4257
1617780310000|2021-04-07 07:25:10|1046|1045.8|1046.2|1045.8|1046.6|1045.8|1046|1045.6|354
1617780320000|2021-04-07 07:25:20|1046.4|1046|1046.6|1046|1046.8|1046.4|1046.4|1046|506
1617780330000|2021-04-07 07:25:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.4|1046.8|1046|0
1617780340000|2021-04-07 07:25:40|1046.6|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|500
1617780350000|2021-04-07 07:25:50|1047|1046.4|1047|1046.6|1047.6|1047.2|1047|1046.4|4871
1617780360000|2021-04-07 07:26:00|1047.2|1046.4|1047.4|1046.8|1047.8|1047.4|1047|1046.4|1519
1617780370000|2021-04-07 07:26:10|1047.6|1047|1047.4|1046.6|1047.8|1047.2|1046.8|1046.6|25000
1617780380000|2021-04-07 07:26:20||1046.8||1046.8||1046.8||1046.6|1030
1617780390000|2021-04-07 07:26:30|1047.2|1046.6|1047|1046.4|1047.2|1047|1047|1046.4|2085
1617780410000|2021-04-07 07:26:50|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|6572
1617780420000|2021-04-07 07:27:00|1046.4|1046|1046.2|1045.6|1046.4|1046|1046.2|1045.4|956
1617780430000|2021-04-07 07:27:10|1046|1045.8|1046.4|1045.8|1046.6|1045.8|1046|1045.6|3592
1617780440000|2021-04-07 07:27:20|1046.2||1046.2||1046.4||1046.2||0
1617780450000|2021-04-07 07:27:30|1046|1045.6|1046.2|1045.6|1046.2|1045.6|1046|1045.4|437
1617780480000|2021-04-07 07:28:00|1046.4|1045.8|1046.6|1045.8|1046.6|1046|1046.4|1045.8|226
1617780490000|2021-04-07 07:28:10||1046||1046||1046||1046|0
1617780510000|2021-04-07 07:28:30|1046.4|1045.8|1045.4|1044.8|1046.4|1045.8|1045.2|1044.6|401
1617780520000|2021-04-07 07:28:40|1045.6|1045|1045.6|1045.2|1045.8|1045.2|1045.6|1044.8|0
1617780530000|2021-04-07 07:28:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|280
1617780540000|2021-04-07 07:29:00|1045.2|1044.8|1045|1044.4|1045.4|1044.8|1045|1044.2|250
1617780550000|2021-04-07 07:29:10|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1044.6|1044.2|11740
1617780580000|2021-04-07 07:29:40|1045||1045||1045.2||1045||0
1617780590000|2021-04-07 07:29:50|1045.2|1044.8|1045.6|1045.2|1046|1045.4|1045.2|1044.8|26
1617780600000|2021-04-07 07:30:00|1045.8|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|0
1617780610000|2021-04-07 07:30:10|1046|1045.4|1046.2|1045.6|1046.2|1045.8|1046|1045.4|0
1617780620000|2021-04-07 07:30:20|1046.4|1045.8|1046.4|1045.8|1046.6|1046|1046.2|1045.6|602
1617780630000|2021-04-07 07:30:30|1046.6||1046.4||1046.6||1046.2||0
1617780640000|2021-04-07 07:30:40|1045.8|1045.6|1046.4|1045.8|1046.4|1045.8|1045.8|1045.6|4000
1617780650000|2021-04-07 07:30:50|1046.6|1046|1046.6|1046|1047|1046.4|1046.6|1046|3566
1617780660000|2021-04-07 07:31:00|1046.4|1045.8|1046|1045.4|1046.4|1045.8|1045.6|1045.2|3529
1617780670000|2021-04-07 07:31:10|1046.2|1045.6|1046.2|1045.6|1046.4|1045.8|1046.2|1045.4|0
1617780680000|2021-04-07 07:31:20|1046.4|1045.8|1045.8|1045.2|1046.4|1045.8|1045.8|1045.2|0
1617780690000|2021-04-07 07:31:30|1045.6||1045.8||1045.8||1045.4||0
1617780700000|2021-04-07 07:31:40|1045.6|1045|1045.4|1045|1045.8|1045|1045.4|1045|192
1617780710000|2021-04-07 07:31:50|1045.6|1045.2|1045|1044.4|1045.8|1045.2|1045|1044.4|18457
1617780720000|2021-04-07 07:32:00|1044.8|1044.2|1045|1044.6|1045|1044.6|1044.4|1044|9308
1617780730000|2021-04-07 07:32:10|1044.8|1044.4|1045.2|1044.6|1045.2|1044.6|1044.6|1044|2410
1617780740000|2021-04-07 07:32:20|1045|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.6|500
1617780750000|2021-04-07 07:32:30|1045.4|1045|1045.4|1045|1045.8|1045|1045.2|1044.8|1061
1617780760000|2021-04-07 07:32:40|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1617780770000|2021-04-07 07:32:50|1046|1045.4|1046.2|1045.6|1046.4|1045.8|1045.8|1045.4|1600
1617780780000|2021-04-07 07:33:00|1046|1045.4|1046.2|1045.6|1046.4|1046|1045.8|1045.4|3279
1617780790000|2021-04-07 07:33:10|1046.4|1045.2|1046|1045.2|1046.4|1045.2|1046|1045.2|0
1617780800000|2021-04-07 07:33:20|1045.8|1045|1045.8|1045|1045.8|1045|1045.8|1045|60
1617780810000|2021-04-07 07:33:30|1046|1045.4|1046.2|1045.4|1046.2|1045.4|1046|1045.4|500
1617780820000|2021-04-07 07:33:40|1046|1045|1045.8|1045|1046.2|1045|1045.8|1045|2730
1617780830000|2021-04-07 07:33:50|1046||1046||1046||1046||0
1617780840000|2021-04-07 07:34:00|1045.8|1045.2|1045.8|1045.2|1046|1045.2|1045.8|1045.2|2454
1617780850000|2021-04-07 07:34:10||1045||1045||1045||1045|0
1617780860000|2021-04-07 07:34:20|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|160
1617780870000|2021-04-07 07:34:30|1045|1044.2|1045|1044.4|1045|1044.4|1045|1044.2|1467
1617780880000|2021-04-07 07:34:40|1045.4|1044.6|1045.6|1044.8|1045.6|1044.8|1045.4|1044.6|1164
1617780890000|2021-04-07 07:34:50|1045.4|1044.6|1045.6|1044.8|1045.6|1044.8|1045.4|1044.6|0
1617780900000|2021-04-07 07:35:00|1045.4|1045|1045.8|1045|1045.8|1045|1045.4|1045|5220
1617780920000|2021-04-07 07:35:20|1045.2|1044.4|1044.4|1043.6|1045.2|1044.4|1044.4|1043.6|915
1617780930000|2021-04-07 07:35:30|1044.2|1043.4|1043.8|1043|1044.2|1043.4|1043.8|1043|500
1617780940000|2021-04-07 07:35:40|1044|1043.4|1044.2|1043.4|1044.2|1043.4|1044|1043.4|260
1617780950000|2021-04-07 07:35:50||1043.6||1043.6||1043.6||1043.6|0
1617780960000|2021-04-07 07:36:00|1044|1043.4|1044.4|1043.6|1044.4|1043.6|1044|1043.4|1672
1617780980000|2021-04-07 07:36:20|1044.6|1043.8|1044.8|1044|1044.8|1044|1044.6|1043.8|500
1617780990000|2021-04-07 07:36:30||1044.2||1044.2||1044.2||1044.2|0
1617781000000|2021-04-07 07:36:40|||||||||1534
1617781010000|2021-04-07 07:36:50||1044||1044||1044||1044|581
1617781020000|2021-04-07 07:37:00||1044.2||1044.2||1044.2||1044.2|0
1617781040000|2021-04-07 07:37:20|1044.6|1044|1044.8|1044|1044.8|1044|1044.6|1044|0
1617781050000|2021-04-07 07:37:30|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|903
1617781060000|2021-04-07 07:37:40|1045.4|1044.6|1045|1044.2|1045.4|1044.6|1045|1044.2|1969
1617781070000|2021-04-07 07:37:50|1044.6|1044|1044.6|1044|1044.8|1044|1044.6|1044|372
1617781080000|2021-04-07 07:38:00|1044.8|1044.2|1044.8|1044.2|1045|1044.2|1044.8|1044.2|1238
1617781090000|2021-04-07 07:38:10|1045||1045||1045||1044.8||376
1617781110000|2021-04-07 07:38:30|1045.2|1044.4|1045.4|1044.4|1045.4|1044.4|1045.2|1044.4|0
1617781120000|2021-04-07 07:38:40||1044.8||1044.6||1044.8||1044.6|164
1617781130000|2021-04-07 07:38:50|1045.2|1045|1045.6|1045|1045.6|1045|1045.2|1045|600
1617781140000|2021-04-07 07:39:00|1045.8||1045.8||1045.8||1045.8||0
1617781150000|2021-04-07 07:39:10|1046|1045.4|1046.2|1045.4|1046.2|1045.4|1046|1045.4|0
1617781160000|2021-04-07 07:39:20|1046|1045.2|1045.6|1045|1046|1045.2|1045.6|1045|0
1617781170000|2021-04-07 07:39:30|1045.8||1045.6||1045.8||1045.6||0
1617781180000|2021-04-07 07:39:40|1046|1045.2|1045.8|1045|1046|1045.2|1045.8|1045|471
1617781190000|2021-04-07 07:39:50|1046|1045.2|1045.8|1045|1046|1045.2|1045.8|1045|1483
1617781200000|2021-04-07 07:40:00|1046|1045.2|1046|1045.2|1046|1045.4|1046|1045.2|0
1617781210000|2021-04-07 07:40:10|1045.8|1045|1046|1045.2|1046|1045.2|1045.6|1045|0
1617781220000|2021-04-07 07:40:20|1045.6|1045|1045.8|1045|1045.8|1045|1045.6|1045|479
1617781230000|2021-04-07 07:40:30|1045.6|1044.8|1045.6|1045|1045.6|1045|1045.6|1044.8|0
1617781240000|2021-04-07 07:40:40|1045.4|1044.8|1045.6|1045|1045.6|1045|1045.4|1044.8|0
1617781250000|2021-04-07 07:40:50|1046|1044.8|1046|1045.2|1046|1045.2|1046|1044.8|1000
1617781260000|2021-04-07 07:41:00|1045.8|1045|1045.6|1045|1045.8|1045|1045.6|1045|0
1617781300000|2021-04-07 07:41:40|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1617781310000|2021-04-07 07:41:50|1046.4|1045.8|1046.2|1045.6|1046.4|1045.8|1046.2|1045.6|430
1617781320000|2021-04-07 07:42:00|1046.4|1045.4|1046.2|1045.4|1046.4|1045.4|1046|1045.4|1195
1617781330000|2021-04-07 07:42:10|||||||||218
1617781340000|2021-04-07 07:42:20|1045.8|1045|1045.8|1045|1045.8|1045|1045.8|1045|205
1617781350000|2021-04-07 07:42:30|1046|1045.2|1045.8|1045|1046|1045.4|1045.8|1045|0
1617781360000|2021-04-07 07:42:40||1045.2||1045.2||1045.2||1045.2|0
1617781370000|2021-04-07 07:42:50|1046||1045.8||1046||1045.8||0
1617781400000|2021-04-07 07:43:20|1045.6|1045|1045.4|1044.8|1045.6|1045|1045.2|1044.6|50
1617781410000|2021-04-07 07:43:30|1044.8|1044|1045.2|1044.4|1045.2|1044.4|1044.8|1044|979
1617781440000|2021-04-07 07:44:00||1044.6||1044.6||1044.6||1044.6|0
1617781460000|2021-04-07 07:44:20|1045|1044.8|1045.4|1044.8|1045.4|1044.8|1045|1044.8|0
1617781470000|2021-04-07 07:44:30|1045.2|1044.4|1044.8|1044.2|1045.6|1044.4|1044.8|1044.2|748
1617781480000|2021-04-07 07:44:40|1045.2|1044.4|1044.8|1044.2|1045.2|1044.4|1044.8|1044.2|1163
1617781490000|2021-04-07 07:44:50|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1617781500000|2021-04-07 07:45:00|1045.2|1044.2|1045.2|1044.6|1045.2|1044.6|1045.2|1044.2|2165
1617781510000|2021-04-07 07:45:10|1045|1044.4|1045.2|1044.6|1045.2|1044.6|1045|1044.4|0
1617781520000|2021-04-07 07:45:20|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1395
1617781530000|2021-04-07 07:45:30||1044||1044||1044||1044|0
1617781550000|2021-04-07 07:45:50|1045|1044.2|1044.8|1044.2|1045|1044.2|1044.8|1044.2|0
1617781560000|2021-04-07 07:46:00|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|479
1617781570000|2021-04-07 07:46:10|1044.8||1044.6||1044.8||1044.6||0
1617781580000|2021-04-07 07:46:20|1045|1044.2|1045.2|1044.4|1045.2|1044.4|1044.8|1044.2|0
1617781590000|2021-04-07 07:46:30|1045.4|1044.8|1045.6|1044.8|1045.6|1044.8|1045.4|1044.8|1877
1617781600000|2021-04-07 07:46:40|1045.4|1044.6|1045|1044.4|1045.4|1044.6|1045|1044.4|0
1617781610000|2021-04-07 07:46:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|486
1617781620000|2021-04-07 07:47:00|1045|1044|1045|1044.4|1045|1044.4|1045|1044|500
1617781630000|2021-04-07 07:47:10||1044.2||1044.4||1044.4||1044.2|105
1617781640000|2021-04-07 07:47:20|1045.2||1045.2||1045.2||1045||0
1617781650000|2021-04-07 07:47:30|1045.4|1044.8|1045.2|1044.6|1045.6|1044.8|1045.2|1044.6|0
1617781660000|2021-04-07 07:47:40|1045.4|1044.8|1045|1044.4|1045.4|1044.8|1045|1044.4|400
1617781670000|2021-04-07 07:47:50|1045.2|1044.6|1045.4|1044.8|1045.6|1044.8|1045.2|1044.6|0
1617781680000|2021-04-07 07:48:00||1045||1045||1045||1045|0
1617781690000|2021-04-07 07:48:10|||||||||488
1617781700000|2021-04-07 07:48:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1617781710000|2021-04-07 07:48:30|1045.2|1044.8|1044.6|1044.2|1045.2|1044.8|1044.6|1044|967
1617781720000|2021-04-07 07:48:40||1044||1044||1044||1044|0
1617781740000|2021-04-07 07:49:00|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.4|937
1617781750000|2021-04-07 07:49:10||1043.8||1043.6||1043.8||1043.6|0
1617781760000|2021-04-07 07:49:20|1044.4|1043.8|1044.6|1044.2|1044.6|1044.2|1044.4|1043.6|500
1617781770000|2021-04-07 07:49:30|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|501
1617781780000|2021-04-07 07:49:40||1044||1044||1044||1044|0
1617781790000|2021-04-07 07:49:50||1043.8||1043.8||1044||1043.8|0
1617781810000|2021-04-07 07:50:10|1044.2|1043.6|1043.4|1043|1044.2|1043.6|1043.4|1043|2684
1617781820000|2021-04-07 07:50:20|1043.6|1043.2|1043.4|1042.8|1043.6|1043.2|1043.2|1042.8|2675
1617781840000|2021-04-07 07:50:40||1043||1043||1043||1043|0
1617781850000|2021-04-07 07:50:50|1043.6|1043.2|1043.4|1042.8|1043.6|1043.2|1043.2|1042.6|500
1617781860000|2021-04-07 07:51:00|1043.2|1043|1043|1042.6|1043.2|1043|1043|1042.4|0
1617781870000|2021-04-07 07:51:10||1042.8||1042.6||1042.8||1042.4|1407
1617781880000|2021-04-07 07:51:20|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042|0
1617781890000|2021-04-07 07:51:30|1042.8||1042.6||1042.8||1042.6||0
1617781920000|2021-04-07 07:52:00||1042||1042.2||1042.2||1042|0
1617781930000|2021-04-07 07:52:10||1042||1042.2||1042.2||1042|1000
1617781940000|2021-04-07 07:52:20|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1774
1617781950000|2021-04-07 07:52:30|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1617781960000|2021-04-07 07:52:40|1043.2||1043||1043.2||1043||0
1617781970000|2021-04-07 07:52:50|1043.2|1042.8|1043.4|1043|1043.8|1043.2|1043.2|1042.8|1907
1617781980000|2021-04-07 07:53:00||1042.8||1042.8||1043||1042.8|0
1617781990000|2021-04-07 07:53:10|1043.2|1042.6|1043.2|1042.6|1043.2|1042.8|1043.2|1042.4|0
1617782000000|2021-04-07 07:53:20|1043|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|4663
1617782020000|2021-04-07 07:53:40|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.2|1042|6771
1617782040000|2021-04-07 07:54:00|1042.8|1042.2|1043.2|1042.6|1043.2|1042.8|1042.8|1042.2|1706
1617782050000|2021-04-07 07:54:10||1042.8||1042.8||1042.8||1042.6|0
1617782060000|2021-04-07 07:54:20|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.4|1042.8|500
1617782070000|2021-04-07 07:54:30||1043||1042.8||1043||1042.8|0
1617782080000|2021-04-07 07:54:40||1043||1043||1043||1043|0
1617782090000|2021-04-07 07:54:50|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|500
1617782100000|2021-04-07 07:55:00|1043.4|1043|1043.8|1043.2|1044|1043.4|1043.4|1043|977
1617782110000|2021-04-07 07:55:10|1043.6|1043.4|1043.4|1043|1043.6|1043.4|1043.4|1043|820
1617782120000|2021-04-07 07:55:20|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|3814
1617782130000|2021-04-07 07:55:30|1043|1042.4|1043.4|1042.8|1043.4|1042.8|1042.8|1042.4|513
1617782140000|2021-04-07 07:55:40|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1617782150000|2021-04-07 07:55:50|1043.2|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|1833
1617782160000|2021-04-07 07:56:00|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.4|1043|635
1617782170000|2021-04-07 07:56:10|1043.2|1043|1043|1042.6|1043.2|1043|1042.8|1042.6|6388
1617782190000|2021-04-07 07:56:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1617782200000|2021-04-07 07:56:40|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.8|1042.4|3390
1617782210000|2021-04-07 07:56:50|1043.2|1042.6|1043.4|1042.8|1043.4|1042.8|1043.2|1042.4|2034
1617782220000|2021-04-07 07:57:00|1043.2|1042.6|1043.8|1043.4|1043.8|1043.4|1043|1042.6|1100
1617782230000|2021-04-07 07:57:10|1044|1043.6|1044|1043.6|1044.2|1043.8|1043.8|1043.6|238
1617782240000|2021-04-07 07:57:20||1043.4||1043.4||1043.4||1043.4|0
1617782250000|2021-04-07 07:57:30|1043.8|1043.2|1043.6|1043|1043.8|1043.2|1043.6|1043|1775
1617782260000|2021-04-07 07:57:40|1043.8|1043.2|1044|1043.4|1044|1043.4|1043.8|1043|133
1617782270000|2021-04-07 07:57:50|1043.8|1043.6|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|2195
1617782280000|2021-04-07 07:58:00|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|2401
1617782290000|2021-04-07 07:58:10|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|489
1617782310000|2021-04-07 07:58:30|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|689
1617782320000|2021-04-07 07:58:40|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.4|1043.8|493
1617782330000|2021-04-07 07:58:50||1043.8||1043.8||1044||1043.8|0
1617782340000|2021-04-07 07:59:00|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|0
1617782350000|2021-04-07 07:59:10|1043.8||1043.8||1043.8||1043.8||0
1617782360000|2021-04-07 07:59:20|1043.6|1043.4|1044.2|1043.6|1044.2|1043.6|1043.6|1043.4|5131
1617782370000|2021-04-07 07:59:30|1044.4|1043.8|1045.6|1045.2|1045.6|1045.4|1044.4|1043.8|21201
1617782380000|2021-04-07 07:59:40|1045.8|1045.4|1045.6|1045.2|1046|1045.6|1045.6|1045.2|6673
1617782390000|2021-04-07 07:59:50|1045.4|1045|1045.4|1045|1045.8|1045.4|1045.4|1045|2414
1617782400000|2021-04-07 08:00:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045|2239
1617782410000|2021-04-07 08:00:10|1045.4|1045|1045.4|1044.8|1045.4|1045|1045.2|1044.8|3025
1617782420000|2021-04-07 08:00:20|1045.2|1045|1045.2|1044.8|1045.6|1045.2|1045|1044.6|2956
1617782430000|2021-04-07 08:00:30|1045.4|1045|1045.4|1044.8|1045.4|1045|1045|1044.8|507
1617782460000|2021-04-07 08:01:00|1045.6|1045|1045.8|1045.2|1045.8|1045.4|1045.6|1045|1000
1617782500000|2021-04-07 08:01:40|1046|1045.4|1046.6|1046.2|1046.6|1046.2|1046|1045.4|1028
1617782510000|2021-04-07 08:01:50|1046.4|1046|1046.2|1045.6|1046.4|1046|1046.2|1045.6|819
1617782520000|2021-04-07 08:02:00|1046||1046||1046.2||1045.8||500
1617782530000|2021-04-07 08:02:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|275
1617782550000|2021-04-07 08:02:30|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.6|1045.4|521
1617782560000|2021-04-07 08:02:40|1046.2|1045.8|1046.6|1046|1046.6|1046|1046.2|1045.8|564
1617782570000|2021-04-07 08:02:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|1596
1617782580000|2021-04-07 08:03:00|1046.8|1046.4|1047|1046.4|1047|1046.4|1046.8|1046.4|3652
1617782590000|2021-04-07 08:03:10|1047.2|1046.6|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|800
1617782600000|2021-04-07 08:03:20|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1047|1517
1617782610000|2021-04-07 08:03:30|1047.2|1046.8|1047.4|1047|1047.4|1047|1047|1046.8|1751
1617782620000|2021-04-07 08:03:40|1047.2|1046.8|1047.2|1046.8|1047.2|1047|1047|1046.8|2801
1617782630000|2021-04-07 08:03:50|1047|1046.6|1047.2|1046.6|1047.2|1046.8|1047|1046.6|0
1617782640000|2021-04-07 08:04:00||1046.8||1046.8||1046.8||1046.6|0
1617782650000|2021-04-07 08:04:10|1047|1046.6|1047|1046.4|1047|1046.8|1047|1046.4|779
1617782660000|2021-04-07 08:04:20||1046.6||1046.6||1046.6||1046.4|0
1617782670000|2021-04-07 08:04:30||1046.8||1046.8||1046.8||1046.8|0
1617782680000|2021-04-07 08:04:40|1047.2||1047.2||1047.2||1047.2||402
1617782700000|2021-04-07 08:05:00|1047|1046.6|1045|1044.6|1047|1046.6|1045|1044.6|3731
1617782710000|2021-04-07 08:05:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|537
1617782730000|2021-04-07 08:05:30|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|3366
1617782740000|2021-04-07 08:05:40|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|966
1617782750000|2021-04-07 08:05:50|1045.2|1044.8|1045.8|1045.4|1045.8|1045.4|1045.2|1044.8|1351
1617782760000|2021-04-07 08:06:00|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1617782770000|2021-04-07 08:06:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1617782780000|2021-04-07 08:06:20|1045.4|1045|1045|1044.6|1045.6|1045|1045|1044.6|1371
1617782790000|2021-04-07 08:06:30|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.8|0
1617782810000|2021-04-07 08:06:50|1045.2|1044.6|1044.2|1043.8|1045.2|1044.6|1044.2|1043.8|3031
1617782820000|2021-04-07 08:07:00|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|0
1617782830000|2021-04-07 08:07:10||1044||1043.8||1044||1043.8|430
1617782840000|2021-04-07 08:07:20|1044.2|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|0
1617782850000|2021-04-07 08:07:30|1044|1043.4|1043.2|1042.8|1044|1043.4|1043.2|1042.6|9764
1617782860000|2021-04-07 08:07:40|1043|1042.6|1043|1042.4|1043.2|1042.8|1042.8|1042.4|617
1617782870000|2021-04-07 08:07:50|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042|1044
1617782880000|2021-04-07 08:08:00|1042.8|1042.4|1043.4|1043|1043.6|1043|1042.6|1042.2|2934
1617782890000|2021-04-07 08:08:10|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|0
1617782900000|2021-04-07 08:08:20|1043|1042.6|1042.4|1042|1043|1042.6|1042.4|1042|1840
1617782910000|2021-04-07 08:08:30|1042.6|1042.2|1042.8|1042.4|1043|1042.4|1042.6|1042.2|853
1617782920000|2021-04-07 08:08:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|853
1617782930000|2021-04-07 08:08:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1617782940000|2021-04-07 08:09:00|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|2089
1617782950000|2021-04-07 08:09:10|1043|1042.8|1042.6|1042|1043|1042.8|1042.6|1042|1631
1617782960000|2021-04-07 08:09:20|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.6|0
1617782970000|2021-04-07 08:09:30||1041.6||1041.6||1041.8||1041.6|0
1617782980000|2021-04-07 08:09:40||1041.8||1041.8||1041.8||1041.8|0
1617782990000|2021-04-07 08:09:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.6|1041.2|21173
1617783000000|2021-04-07 08:10:00|1042.4|1041.6|1041.6|1041.2|1042.4|1042|1041.6|1041|1320
1617783010000|2021-04-07 08:10:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617783020000|2021-04-07 08:10:20|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|690
1617783030000|2021-04-07 08:10:30|1041|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|400
1617783040000|2021-04-07 08:10:40|1041|1040.6|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1617783050000|2021-04-07 08:10:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1617783060000|2021-04-07 08:11:00||1040.2||1040.4||1040.4||1040.2|0
1617783070000|2021-04-07 08:11:10|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|0
1617783080000|2021-04-07 08:11:20|1041.2|1041|1041|1040.4|1041.2|1041|1040.8|1040.4|1500
1617783090000|2021-04-07 08:11:30|1040.8|1040.8|1041.2|1040.6|1041.2|1040.8|1040.6|1040.2|500
1617783100000|2021-04-07 08:11:40|1041.4||1041.2||1041.4||1041.2||0
1617783110000|2021-04-07 08:11:50|1041||1041.2||1041.2||1041||0
1617783120000|2021-04-07 08:12:00|1041.4|1040.8|1040.8|1040.6|1041.6|1041|1040.8|1040.6|2880
1617783130000|2021-04-07 08:12:10|1041|1040.8|1041.4|1040.8|1041.6|1040.8|1041|1040.8|645
1617783140000|2021-04-07 08:12:20|1041.6|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|576
1617783150000|2021-04-07 08:12:30|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|500
1617783170000|2021-04-07 08:12:50|1041.6|1041|1041.4|1041|1041.8|1041.2|1041.4|1041|622
1617783180000|2021-04-07 08:13:00|1041|1040.8|1041.4|1040.8|1041.4|1041|1041|1040.8|314
1617783190000|2021-04-07 08:13:10|1041.2|1040.6|1041.2|1040.8|1041.2|1041|1040.6|1040.2|3306
1617783200000|2021-04-07 08:13:20||1040.6||1040.6||1040.6||1040.6|0
1617783210000|2021-04-07 08:13:30|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1617783220000|2021-04-07 08:13:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|1706
1617783230000|2021-04-07 08:13:50|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|0
1617783240000|2021-04-07 08:14:00|1040.8|1040.6|1040|1039.8|1041|1040.6|1040|1039.8|11615
1617783250000|2021-04-07 08:14:10|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|510
1617783280000|2021-04-07 08:14:40|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.8|1039.4|496
1617783290000|2021-04-07 08:14:50|1040.2|1039.6|1040.4|1040|1040.8|1040.2|1040.2|1039.6|0
1617783300000|2021-04-07 08:15:00|1040.2|1039.8|1040.2|1039.8|1040.2|1040.2|1040.2|1039.6|500
1617783310000|2021-04-07 08:15:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617783320000|2021-04-07 08:15:20|1040.4|1039.6|1040.6|1040.2|1040.6|1040.2|1040.4|1039.6|0
1617783330000|2021-04-07 08:15:30|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1039.8|1699
1617783340000|2021-04-07 08:15:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|2000
1617783350000|2021-04-07 08:15:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|2111
1617783360000|2021-04-07 08:16:00||1040.2||1040||1040.2||1040|0
1617783370000|2021-04-07 08:16:10|1040.2|1039.8|1039.4|1039|1040.2|1039.8|1039.4|1038.8|11318
1617783380000|2021-04-07 08:16:20|1039.6|1038.8|1039.6|1039.2|1039.8|1039.4|1039.6|1038.8|500
1617783390000|2021-04-07 08:16:30|1039.4|1039|1039.6|1039|1039.6|1039|1039.2|1039|992
1617783400000|2021-04-07 08:16:40|1039.8|1039.2|1039.4|1039|1039.8|1039.4|1039.2|1038.8|538
1617783410000|2021-04-07 08:16:50||1038.8||1039||1039||1038.8|0
1617783420000|2021-04-07 08:17:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|1793
1617783430000|2021-04-07 08:17:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1617783440000|2021-04-07 08:17:20|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1617783460000|2021-04-07 08:17:40|1040|1039.4|1040.2|1039.6|1040.4|1040|1040|1039.4|0
1617783470000|2021-04-07 08:17:50|1040.4|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|0
1617783480000|2021-04-07 08:18:00||1040||1040||1040.2||1040|0
1617783490000|2021-04-07 08:18:10|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1039.8|2309
1617783500000|2021-04-07 08:18:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617783510000|2021-04-07 08:18:30|1040.4|1040|1040.2|1039.6|1040.4|1040|1040.2|1039.6|442
1617783520000|2021-04-07 08:18:40|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|0
1617783530000|2021-04-07 08:18:50|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1617783540000|2021-04-07 08:19:00|1040.6||1040.4||1040.6||1040.4||0
1617783550000|2021-04-07 08:19:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617783560000|2021-04-07 08:19:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1040|0
1617783570000|2021-04-07 08:19:30|1040.4|1040|1039.8|1039.2|1040.6|1040|1039.8|1039.2|4541
1617783580000|2021-04-07 08:19:40|1039.6||1039.8||1039.8||1039.6||0
1617783590000|2021-04-07 08:19:50|1040|1039.4|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|0
1617783600000|2021-04-07 08:20:00|1040|1039.6|1040.6|1040.2|1040.8|1040.4|1040|1039.6|3500
1617783610000|2021-04-07 08:20:10|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|300
1617783620000|2021-04-07 08:20:20|1040.6|1040|1040.6|1040.2|1040.8|1040.2|1040.6|1040|0
1617783640000|2021-04-07 08:20:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040|0
1617783650000|2021-04-07 08:20:50|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|500
1617783660000|2021-04-07 08:21:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617783670000|2021-04-07 08:21:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|1118
1617783680000|2021-04-07 08:21:20|1040.6|1040.2|1040.6|1040|1040.6|1040.2|1040.6|1040|991
1617783690000|2021-04-07 08:21:30|1040.4|1039.8|1039.8|1039.2|1040.4|1039.8|1039.8|1039.2|1904
1617783700000|2021-04-07 08:21:40|1039.6|1039.4|1040|1039.6|1040.2|1039.6|1039.6|1039.2|0
1617783710000|2021-04-07 08:21:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|151
1617783720000|2021-04-07 08:22:00|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|843
1617783730000|2021-04-07 08:22:10|1040.4|1039.6|1040.2|1039.8|1040.4|1039.8|1040.2|1039.6|0
1617783740000|2021-04-07 08:22:20|1040|1039.6|1039.8|1039.4|1040.2|1039.6|1039.8|1039.4|0
1617783760000|2021-04-07 08:22:40||1039.2||1039.4||1039.4||1039.2|0
1617783770000|2021-04-07 08:22:50|1040|1039.6|1040.2|1039.6|1040.4|1040|1040|1039.6|2361
1617783790000|2021-04-07 08:23:10|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|0
1617783800000|2021-04-07 08:23:20|1040|1039.6|1040|1039.6|1040.2|1039.8|1039.8|1039.6|552
1617783810000|2021-04-07 08:23:30|1040.2|1039.8|1040|1039.6|1040.4|1040.2|1040|1039.6|25344
1617783820000|2021-04-07 08:23:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|1597
1617783840000|2021-04-07 08:24:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|3042
1617783860000|2021-04-07 08:24:20||1039.2||1039.4||1039.4||1039.2|0
1617783870000|2021-04-07 08:24:30|1040|1039.6|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1617783880000|2021-04-07 08:24:40|1040|1039.4|1039.2|1038.8|1040|1039.4|1039.2|1038.8|2366
1617783900000|2021-04-07 08:25:00|1039|1038.6|1039|1038.6|1039.4|1038.6|1039|1038.6|0
1617783910000|2021-04-07 08:25:10|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.6|1038.4|2800
1617783920000|2021-04-07 08:25:20|1039||1039||1039||1039||685
1617783930000|2021-04-07 08:25:30|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|0
1617783940000|2021-04-07 08:25:40|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1617783950000|2021-04-07 08:25:50|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.8|501
1617783960000|2021-04-07 08:26:00|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.4|1038.2|2701
1617783970000|2021-04-07 08:26:10|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|241
1617783980000|2021-04-07 08:26:20|1038.8|1038.4|1039.2|1038.6|1039.2|1038.8|1038.6|1038.4|1977
1617783990000|2021-04-07 08:26:30||1038.8||1039||1039||1038.8|0
1617784000000|2021-04-07 08:26:40|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|1500
1617784020000|2021-04-07 08:27:00|1039.2|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|2108
1617784030000|2021-04-07 08:27:10|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|2731
1617784050000|2021-04-07 08:27:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|574
1617784060000|2021-04-07 08:27:40|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1039.4|1038.8|1321
1617784070000|2021-04-07 08:27:50|1039.8|1039.4|1040|1039.6|1040.2|1040|1039.8|1039.4|500
1617784080000|2021-04-07 08:28:00|1040.2|1039.4|1040|1039.6|1040.2|1039.6|1039.8|1039.4|608
1617784090000|2021-04-07 08:28:10|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|0
1617784110000|2021-04-07 08:28:30|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1039.8|1039.4|7185
1617784120000|2021-04-07 08:28:40|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040.2|1039.8|321
1617784140000|2021-04-07 08:29:00|1040|1040|1040|1039.8|1040.4|1040.2|1040|1039.8|1335
1617784150000|2021-04-07 08:29:10|1039.8|1039.6|1040.2|1039.8|1040.4|1040|1039.8|1039.6|1059
1617784160000|2021-04-07 08:29:20|1040.4||1040.4||1040.4||1040.4||0
1617784170000|2021-04-07 08:29:30|1040.2|1040|1040.2|1039.6|1040.2|1040|1040.2|1039.6|0
1617784180000|2021-04-07 08:29:40|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|293
1617784190000|2021-04-07 08:29:50|1040||1040.2||1040.2||1040||282
1617784200000|2021-04-07 08:30:00|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|2030
1617784210000|2021-04-07 08:30:10|1040.6|1039.8|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|2981
1617784220000|2021-04-07 08:30:20|1040|1039.6|1040|1039.6|1040.4|1039.6|1040|1039.6|1
1617784230000|2021-04-07 08:30:30|1040.2|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|1947
1617784260000|2021-04-07 08:31:00|1040.4|1040|1040.6|1040.2|1040.8|1040.6|1040.4|1040|3555
1617784270000|2021-04-07 08:31:10|1040.8|1040.4|1041.2|1041|1041.2|1041|1040.6|1040.4|13825
1617784280000|2021-04-07 08:31:20|1041|1040.8|1041|1040.6|1041|1041|1041|1040.6|160
1617784290000|2021-04-07 08:31:30|1040.8|1040.4|1040.6|1040|1040.8|1040.4|1040.6|1040|641
1617784310000|2021-04-07 08:31:50||1040.2||1040.2||1040.2||1040|0
1617784320000|2021-04-07 08:32:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|1928
1617784330000|2021-04-07 08:32:10|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.4|1040|2221
1617784340000|2021-04-07 08:32:20|1041|1040.6|1041.2|1040.8|1041.4|1041|1040.8|1040.2|16809
1617784350000|2021-04-07 08:32:30|1041|1040.6|1041|1040.4|1041.2|1040.8|1041|1040.4|0
1617784360000|2021-04-07 08:32:40||1040.6||1040.4||1040.6||1040.4|0
1617784370000|2021-04-07 08:32:50||1040.6||1040.6||1040.6||1040.6|0
1617784380000|2021-04-07 08:33:00|1040.8|1040.4|1041|1040.6|1041|1040.8|1040.8|1040.4|822
1617784390000|2021-04-07 08:33:10|1040.8|1040.4|1042.2|1041.8|1042.2|1042|1040.6|1040.4|29610
1617784400000|2021-04-07 08:33:20|1042|1042|1041.6|1041|1042|1042|1041.6|1041|2240
1617784410000|2021-04-07 08:33:30|1041.4|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|490
1617784420000|2021-04-07 08:33:40|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|110
1617784430000|2021-04-07 08:33:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.4|1041.4|1041|4930
1617784440000|2021-04-07 08:34:00|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|5061
1617784450000|2021-04-07 08:34:10|1041.6|1041|1041.4|1041|1041.6|1041|1041.2|1040.8|0
1617784470000|2021-04-07 08:34:30|1041.2|1040.8|1041.2|1040.6|1041.2|1041|1041|1040.6|0
1617784480000|2021-04-07 08:34:40|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1617784490000|2021-04-07 08:34:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|500
1617784500000|2021-04-07 08:35:00|1040.4|1040|1039.8|1039.4|1040.6|1040.2|1039.8|1039.4|2809
1617784510000|2021-04-07 08:35:10|1040|1039.6|1040.4|1039.8|1040.4|1040|1040|1039.6|1801
1617784520000|2021-04-07 08:35:20|1040.2|1040|1041|1040.6|1041|1040.6|1040.2|1039.8|1475
1617784560000|2021-04-07 08:36:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|2267
1617784570000|2021-04-07 08:36:10|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617784580000|2021-04-07 08:36:20|1040.6|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|500
1617784600000|2021-04-07 08:36:40|1040.8|1040.8|1040.8|1040.4|1040.8|1040.8|1040.8|1040.4|0
1617784610000|2021-04-07 08:36:50|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617784640000|2021-04-07 08:37:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1040.8|0
1617784650000|2021-04-07 08:37:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|2244
1617784680000|2021-04-07 08:38:00|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.2|1041|2707
1617784690000|2021-04-07 08:38:10|1041.2|1041|1041.2|1041|1041.2|1041|1041.2|1041|0
1617784700000|2021-04-07 08:38:20|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.2|1041|505
1617784710000|2021-04-07 08:38:30|1041.8|1041.2|1042.4|1041.8|1042.4|1041.8|1041.8|1041.2|0
1617784720000|2021-04-07 08:38:40|1042.2|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1691
1617784730000|2021-04-07 08:38:50|1042|1041.6|1042|1041.6|1042.2|1041.6|1041.8|1041.6|995
1617784740000|2021-04-07 08:39:00|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|12965
1617784750000|2021-04-07 08:39:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1617784760000|2021-04-07 08:39:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|1148
1617784770000|2021-04-07 08:39:30||1041||1041||1041||1041|0
1617784790000|2021-04-07 08:39:50|1041.4|1040.8|1041.6|1041.2|1041.6|1041.4|1040.8|1040.6|12141
1617784800000|2021-04-07 08:40:00||1041.4||1041.2||1041.4||1041.2|200
1617784810000|2021-04-07 08:40:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617784830000|2021-04-07 08:40:30||1041.6||1041.6||1041.6||1041.6|800
1617784840000|2021-04-07 08:40:40|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|320
1617784850000|2021-04-07 08:40:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617784860000|2021-04-07 08:41:00|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|1146
1617784880000|2021-04-07 08:41:20|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1041|2291
1617784890000|2021-04-07 08:41:30|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|751
1617784900000|2021-04-07 08:41:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|1408
1617784920000|2021-04-07 08:42:00||1041||1040.8||1041||1040.8|500
1617784930000|2021-04-07 08:42:10|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|201
1617784950000|2021-04-07 08:42:30|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040|66299
1617784960000|2021-04-07 08:42:40|1040.8|1040.4|1040.8|1040.6|1041|1040.6|1040.6|1040.4|2753
1617784970000|2021-04-07 08:42:50|1041|1040.8|1041.4|1041|1041.4|1041|1040.8|1040.8|324
1617784980000|2021-04-07 08:43:00|1041.6|1041.2|1041|1040.6|1041.8|1041.4|1041|1040.6|7128
1617784990000|2021-04-07 08:43:10|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|1836
1617785000000|2021-04-07 08:43:20|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|600
1617785020000|2021-04-07 08:43:40|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617785030000|2021-04-07 08:43:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|291
1617785040000|2021-04-07 08:44:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1041|2737
1617785050000|2021-04-07 08:44:10|1041.2|1040.8|1041.2|1040.8|1041.4|1040.8|1041.2|1040.8|0
1617785060000|2021-04-07 08:44:20|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.2|600
1617785070000|2021-04-07 08:44:30|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617785080000|2021-04-07 08:44:40|1040.8||1041||1041||1040.8||0
1617785090000|2021-04-07 08:44:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617785100000|2021-04-07 08:45:00|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|2532
1617785110000|2021-04-07 08:45:10|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|1509
1617785120000|2021-04-07 08:45:20||1040.4||1040.6||1040.6||1040.4|0
1617785130000|2021-04-07 08:45:30|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|491
1617785140000|2021-04-07 08:45:40|1040.8||1040.8||1040.8||1040.8||0
1617785150000|2021-04-07 08:45:50|1041|1040.6|1041|1040.6|1041.2|1040.8|1040.8|1040.6|993
1617785160000|2021-04-07 08:46:00|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617785170000|2021-04-07 08:46:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|108
1617785180000|2021-04-07 08:46:20|1040.8||1040.8||1040.8||1040.8||0
1617785190000|2021-04-07 08:46:30|1041||1041||1041||1041||0
1617785200000|2021-04-07 08:46:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617785210000|2021-04-07 08:46:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|758
1617785220000|2021-04-07 08:47:00|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|491
1617785230000|2021-04-07 08:47:10|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|1914
1617785240000|2021-04-07 08:47:20|1040.8|1040.8|1041.4|1041|1041.4|1041|1040.8|1040.8|299
1617785250000|2021-04-07 08:47:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|0
1617785260000|2021-04-07 08:47:40|1041|1040.6|1040.4|1040.2|1041|1040.6|1040.4|1040.2|199
1617785270000|2021-04-07 08:47:50|1040.6||1040.6||1040.6||1040.6||0
1617785280000|2021-04-07 08:48:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|2220
1617785290000|2021-04-07 08:48:10|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1617785300000|2021-04-07 08:48:20|1040.2|1039.8|1040.2|1040|1040.4|1040.2|1040.2|1039.8|26
1617785310000|2021-04-07 08:48:30||1039.8||1039.8||1039.8||1039.8|1968
1617785320000|2021-04-07 08:48:40|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|3410
1617785330000|2021-04-07 08:48:50|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|502
1617785350000|2021-04-07 08:49:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|4838
1617785360000|2021-04-07 08:49:20|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|3809
1617785370000|2021-04-07 08:49:30|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1706
1617785390000|2021-04-07 08:49:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039|704
1617785400000|2021-04-07 08:50:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|2627
1617785410000|2021-04-07 08:50:10|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039.2|0
1617785420000|2021-04-07 08:50:20|1039.4|1039|1039.4|1039|1039.6|1039|1039.4|1039|1496
1617785430000|2021-04-07 08:50:30|1039.6||1039.4||1039.6||1039.4||0
1617785440000|2021-04-07 08:50:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|1509
1617785450000|2021-04-07 08:50:50|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|0
1617785460000|2021-04-07 08:51:00|1039.8|1039.4|1040.2|1039.6|1040.2|1039.6|1039.8|1039.4|1202
1617785470000|2021-04-07 08:51:10|1040|1039.4|1040|1039.6|1040|1039.8|1039.8|1039.4|234
1617785480000|2021-04-07 08:51:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|375
1617785490000|2021-04-07 08:51:30|1040.2|1039.4|1039.8|1039.4|1040.2|1039.4|1039.6|1039.2|10097
1617785500000|2021-04-07 08:51:40|1040|1039.2|1040|1039.6|1040|1039.6|1040|1039.2|0
1617785510000|2021-04-07 08:51:50|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1617785520000|2021-04-07 08:52:00|1039.6|1039|1039.4|1039|1039.6|1039|1039.2|1039|287
1617785530000|2021-04-07 08:52:10|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|500
1617785540000|2021-04-07 08:52:20|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|491
1617785560000|2021-04-07 08:52:40|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|5529
1617785570000|2021-04-07 08:52:50|1039.2||1039.2||1039.2||1039||0
1617785580000|2021-04-07 08:53:00|1039|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|2317
1617785590000|2021-04-07 08:53:10|1039.4|1038.8|1039|1038.6|1039.4|1039|1039|1038.6|0
1617785600000|2021-04-07 08:53:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1617785610000|2021-04-07 08:53:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1256
1617785630000|2021-04-07 08:53:50|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1039|1038.6|1894
1617785640000|2021-04-07 08:54:00|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1946
1617785660000|2021-04-07 08:54:20|1039.2|1038.4|1038.8|1038.4|1039.2|1038.4|1038.8|1038.4|491
1617785670000|2021-04-07 08:54:30|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.4|1030
1617785680000|2021-04-07 08:54:40|1039|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1447
1617785690000|2021-04-07 08:54:50|1038.8||1039||1039||1038.8||0
1617785710000|2021-04-07 08:55:10|1038.8|1038.4|1038.6|1038.2|1039|1038.4|1038.4|1038.2|6527
1617785720000|2021-04-07 08:55:20|1038.8|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|168
1617785730000|2021-04-07 08:55:30|1038.6|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|500
1617785750000|2021-04-07 08:55:50|1038.4|1038|1038.6|1038.2|1038.8|1038.4|1038.4|1038|1592
1617785760000|2021-04-07 08:56:00|1038.8|1038.4|1039.6|1039.2|1039.6|1039.2|1038.6|1038.4|6154
1617785770000|2021-04-07 08:56:10|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1617785780000|2021-04-07 08:56:20|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1617785790000|2021-04-07 08:56:30|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1039|1038.4|1963
1617785800000|2021-04-07 08:56:40|1039|1038.8|1039.2|1038.6|1039.2|1038.8|1039|1038.6|500
1617785810000|2021-04-07 08:56:50|1039|1038.8|1039.4|1039|1039.6|1039.2|1039|1038.8|4436
1617785820000|2021-04-07 08:57:00|1039.6|1039.2|1039.4|1038.8|1039.8|1039.2|1039.4|1038.8|1501
1617785830000|2021-04-07 08:57:10|1039.6|1039|1039.6|1039|1039.6|1039.2|1039.6|1039|643
1617785840000|2021-04-07 08:57:20|1039.4|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1617785860000|2021-04-07 08:57:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|1706
1617785880000|2021-04-07 08:58:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1617785890000|2021-04-07 08:58:10|1039.4|1039|1039.8|1039.2|1040|1039.4|1039.4|1039|3780
1617785900000|2021-04-07 08:58:20|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|700
1617785910000|2021-04-07 08:58:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|448
1617785920000|2021-04-07 08:58:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|180
1617785950000|2021-04-07 08:59:10|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|3184
1617785970000|2021-04-07 08:59:30||1039||1039||1039||1039|333
1617785980000|2021-04-07 08:59:40||1039.2||1039.2||1039.2||1039.2|30
1617785990000|2021-04-07 08:59:50|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|6401
1617786000000|2021-04-07 09:00:00||1039.4||1039.2||1039.4||1039.2|0
1617786010000|2021-04-07 09:00:10|||||||||200
1617786020000|2021-04-07 09:00:20|1039.8|1039.4|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|1393
1617786040000|2021-04-07 09:00:40|1040|1039.6|1040.4|1039.8|1040.6|1040|1039.8|1039.6|1569
1617786050000|2021-04-07 09:00:50||1040||1040||1040||1040|0
1617786070000|2021-04-07 09:01:10|1040.2|1039.8|1040.2|1040|1040.2|1040|1039.8|1039.6|2370
1617786080000|2021-04-07 09:01:20|1040|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|4725
1617786090000|2021-04-07 09:01:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617786120000|2021-04-07 09:02:00|1040.4|1040|1040.4|1039.8|1040.4|1040.2|1040.2|1039.8|3386
1617786130000|2021-04-07 09:02:10|1040.2||1040||1040.2||1040||0
1617786140000|2021-04-07 09:02:20||1039.6||1039.6||1039.6||1039.6|645
1617786170000|2021-04-07 09:02:50|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|274
1617786180000|2021-04-07 09:03:00||1039.4||1039.6||1039.6||1039.4|0
1617786190000|2021-04-07 09:03:10|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|5745
1617786200000|2021-04-07 09:03:20|1039.8|1039.6|1040|1039.8|1040.2|1039.8|1039.6|1039.4|7488
1617786210000|2021-04-07 09:03:30||1039.6||1039.6||1039.6||1039.4|0
1617786220000|2021-04-07 09:03:40|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|304
1617786230000|2021-04-07 09:03:50||1039.8||1039.6||1039.8||1039.6|5000
1617786260000|2021-04-07 09:04:20|1040.2|1039.8|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|418
1617786270000|2021-04-07 09:04:30|1040.6|1040|1040.2|1039.8|1040.6|1040.2|1040|1039.8|2270
1617786280000|2021-04-07 09:04:40||1039.6||1039.8||1039.8||1039.6|0
1617786290000|2021-04-07 09:04:50|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617786300000|2021-04-07 09:05:00|1039.8|1039.4|1039.6|1039.2|1040|1039.4|1039.6|1039.2|21318
1617786310000|2021-04-07 09:05:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|0
1617786320000|2021-04-07 09:05:20||1039.6||1039.6||1039.6||1039.6|0
1617786340000|2021-04-07 09:05:40|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|15316
1617786350000|2021-04-07 09:05:50||1039.2||1039.2||1039.2||1039.2|0
1617786360000|2021-04-07 09:06:00||1039.4||1039.4||1039.4||1039.4|0
1617786370000|2021-04-07 09:06:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|5228
1617786380000|2021-04-07 09:06:20|1040|1039.6|1040.4|1040|1040.6|1040.2|1040|1039.6|0
1617786390000|2021-04-07 09:06:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|242
1617786400000|2021-04-07 09:06:40|1040.2|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|1706
1617786410000|2021-04-07 09:06:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.2|3046
1617786420000|2021-04-07 09:07:00|1040|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.4|737
1617786430000|2021-04-07 09:07:10|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|319
1617786440000|2021-04-07 09:07:20|1040|1039.6|1039.6|1039.4|1040|1039.6|1039.6|1039.4|953
1617786450000|2021-04-07 09:07:30|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|5046
1617786470000|2021-04-07 09:07:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1764
1617786500000|2021-04-07 09:08:20|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|2372
1617786520000|2021-04-07 09:08:40|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|552
1617786530000|2021-04-07 09:08:50||1039||1039.2||1039.2||1039|0
1617786560000|2021-04-07 09:09:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|0
1617786590000|2021-04-07 09:09:50|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1803
1617786600000|2021-04-07 09:10:00|1039||1039.2||1039.2||1039||622
1617786630000|2021-04-07 09:10:30|1039||1039.2||1039.2||1039||0
1617786640000|2021-04-07 09:10:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|4697
1617786650000|2021-04-07 09:10:50|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.2|1039|707
1617786660000|2021-04-07 09:11:00|1039.6|1039.4|1040|1039.8|1040|1039.8|1039.6|1039.4|1123
1617786670000|2021-04-07 09:11:10|1040.2|1040|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|614
1617786680000|2021-04-07 09:11:20||1040||1039.8||1040||1039.8|0
1617786700000|2021-04-07 09:11:40|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.4|0
1617786710000|2021-04-07 09:11:50|1040|1039.8|1039.8|1039.6|1040|1039.8|1039.8|1039.6|173
1617786720000|2021-04-07 09:12:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1000
1617786760000|2021-04-07 09:12:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|426
1617786780000|2021-04-07 09:13:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|833
1617786820000|2021-04-07 09:13:40||1039.6||1039.4||1039.6||1039.4|358
1617786870000|2021-04-07 09:14:30|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|1311
1617786880000|2021-04-07 09:14:40|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.8|845
1617786890000|2021-04-07 09:14:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1039.8|294
1617786900000|2021-04-07 09:15:00|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|745
1617786930000|2021-04-07 09:15:30|1039.8||1040||1040||1039.8||0
1617786940000|2021-04-07 09:15:40|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040.2|1039.6|652
1617786950000|2021-04-07 09:15:50|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|0
1617786960000|2021-04-07 09:16:00|1040|1040|1040.2|1039.8|1040.4|1040|1040|1039.8|4999
1617786990000|2021-04-07 09:16:30|1040||1040.2||1040.2||1040||216
1617787010000|2021-04-07 09:16:50|1040|1039.6|1039.8|1039.6|1040|1039.8|1039.6|1039.4|5893
1617787020000|2021-04-07 09:17:00|1040||1040||1040||1039.8||0
1617787030000|2021-04-07 09:17:10|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.6|1039.4|159
1617787050000|2021-04-07 09:17:30||1039.6||1039.4||1039.6||1039.4|1029
1617787060000|2021-04-07 09:17:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|1989
1617787070000|2021-04-07 09:17:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|17
1617787080000|2021-04-07 09:18:00|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.6|1039.2|981
1617787090000|2021-04-07 09:18:10|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|150
1617787110000|2021-04-07 09:18:30|1040|1039.6|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1617787120000|2021-04-07 09:18:40||1039.8||1039.8||1039.8||1039.8|0
1617787130000|2021-04-07 09:18:50|1040|1040|1040.2|1039.8|1040.4|1040.2|1040|1039.8|2392
1617787140000|2021-04-07 09:19:00|1040.4|1040|1041|1040.6|1041|1040.6|1040.4|1040|4998
1617787150000|2021-04-07 09:19:10|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|2617
1617787160000|2021-04-07 09:19:20|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.8|1040.4|385
1617787170000|2021-04-07 09:19:30|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.4|553
1617787190000|2021-04-07 09:19:50|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|1872
1617787200000|2021-04-07 09:20:00|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1617787210000|2021-04-07 09:20:10|1041|1040.6|1041|1040.4|1041|1040.6|1041|1040.4|0
1617787220000|2021-04-07 09:20:20||1040.6||1040.6||1040.6||1040.6|0
1617787230000|2021-04-07 09:20:30|1040.8|1040.8|1040.8|1040.4|1041|1040.8|1040.2|1039.8|25297
1617787240000|2021-04-07 09:20:40|1040.6|1040.6|1041|1040.6|1041|1040.8|1040|1039.8|21204
1617787250000|2021-04-07 09:20:50|1041.2|1040.8|1040|1039.8|1041.2|1040.8|1039.8|1039.4|24439
1617787260000|2021-04-07 09:21:00|1040.2|1040|1040.2|1039.6|1040.2|1040|1040|1039.6|17294
1617787270000|2021-04-07 09:21:10|1040.4|1039.8|1040.4|1040|1040.6|1040.4|1040.2|1039.8|5566
1617787280000|2021-04-07 09:21:20|1040|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.8|25500
1617787290000|2021-04-07 09:21:30||1040.4||1040.4||1040.4||1040.4|0
1617787300000|2021-04-07 09:21:40|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|5850
1617787340000|2021-04-07 09:22:20|1040.6|1040.8|1041|1040.8|1041|1040.8|1040.6|1040.4|5000
1617787350000|2021-04-07 09:22:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|9291
1617787360000|2021-04-07 09:22:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|500
1617787390000|2021-04-07 09:23:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1617787400000|2021-04-07 09:23:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|103
1617787410000|2021-04-07 09:23:30|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|600
1617787440000|2021-04-07 09:24:00|||||||||211
1617787480000|2021-04-07 09:24:40|1041.8|1041.6|1042.4|1042|1042.4|1042|1041.6|1041.4|2807
1617787490000|2021-04-07 09:24:50|1042.2||1042.4||1042.4||1042.2||0
1617787500000|2021-04-07 09:25:00|1042.2|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|3808
1617787510000|2021-04-07 09:25:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|550
1617787520000|2021-04-07 09:25:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|558
1617787530000|2021-04-07 09:25:30|1041.8|1041.4|1041.6|1041.4|1042|1041.6|1041.6|1041.4|1100
1617787540000|2021-04-07 09:25:40|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|317
1617787580000|2021-04-07 09:26:20|1041.4||1041.6||1041.6||1041.4||0
1617787630000|2021-04-07 09:27:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|2065
1617787650000|2021-04-07 09:27:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|398
1617787670000|2021-04-07 09:27:50|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|0
1617787680000|2021-04-07 09:28:00|1041.6||1041.6||1041.6||1041.6||0
1617787710000|2021-04-07 09:28:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|308
1617787750000|2021-04-07 09:29:10|1041.6||1041.8||1041.8||1041.6||0
1617787760000|2021-04-07 09:29:20|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|2850
1617787770000|2021-04-07 09:29:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1617787780000|2021-04-07 09:29:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617787790000|2021-04-07 09:29:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|755
1617787810000|2021-04-07 09:30:10|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|0
1617787840000|2021-04-07 09:30:40|1041.8||1041.6||1041.8||1041.6||1000
1617787850000|2021-04-07 09:30:50|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|950
1617787960000|2021-04-07 09:32:40||1041.2||1041||1041.2||1041|2292
1617787970000|2021-04-07 09:32:50|1041|1040.8|1041.4|1041.2|1041.4|1041.2|1041|1040.8|21778
1617787980000|2021-04-07 09:33:00|1041.6|1041.4|1042|1041.4|1042|1041.8|1041.6|1041.4|3770
1617787990000|2021-04-07 09:33:10|1042.2|1041.6|1042.2|1041.8|1042.4|1041.8|1042.2|1041.6|0
1617788000000|2021-04-07 09:33:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|1800
1617788010000|2021-04-07 09:33:30|1042.2|1041.8|1042|1041.8|1042.4|1042|1042|1041.8|4713
1617788020000|2021-04-07 09:33:40|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|125
1617788030000|2021-04-07 09:33:50|1042|1041.6|1042|1041.8|1042|1041.8|1041.8|1041.4|10
1617788040000|2021-04-07 09:34:00||1041.6||1041.6||1041.6||1041.6|0
1617788050000|2021-04-07 09:34:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|836
1617788070000|2021-04-07 09:34:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1000
1617788090000|2021-04-07 09:34:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|4633
1617788100000|2021-04-07 09:35:00|1041.4|1041|1041.8|1041.4|1042|1041.6|1041.4|1041|152
1617788110000|2021-04-07 09:35:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.4|0
1617788120000|2021-04-07 09:35:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042.2|1041.8|274
1617788140000|2021-04-07 09:35:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|1012
1617788160000|2021-04-07 09:36:00|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|1690
1617788170000|2021-04-07 09:36:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|500
1617788190000|2021-04-07 09:36:30|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|550
1617788210000|2021-04-07 09:36:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|1706
1617788220000|2021-04-07 09:37:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|570
1617788230000|2021-04-07 09:37:10|1041.4|1041.2|1041.8|1041.2|1042|1041.6|1041.2|1041|11437
1617788240000|2021-04-07 09:37:20|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|2562
1617788250000|2021-04-07 09:37:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1617788260000|2021-04-07 09:37:40|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|2900
1617788280000|2021-04-07 09:38:00|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|1432
1617788290000|2021-04-07 09:38:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|1295
1617788300000|2021-04-07 09:38:20|1041.8||1042||1042||1041.8||0
1617788310000|2021-04-07 09:38:30|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|3432
1617788320000|2021-04-07 09:38:40|1041.8|1041.2|1041.8|1041.4|1041.8|1041.6|1041.8|1041.2|658
1617788350000|2021-04-07 09:39:10|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|1454
1617788360000|2021-04-07 09:39:20|1041.8|1041|1041.8|1041.4|1041.8|1041.4|1041.6|1041|11900
1617788370000|2021-04-07 09:39:30|1041.6||1041.6||1041.6||1041.6||0
1617788380000|2021-04-07 09:39:40||1041.2||1041.2||1041.2||1041.2|200
1617788390000|2021-04-07 09:39:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|352
1617788400000|2021-04-07 09:40:00||1041.6||1041.4||1041.6||1041.4|186
1617788410000|2021-04-07 09:40:10|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1042|1041.6|8075
1617788420000|2021-04-07 09:40:20|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|703
1617788430000|2021-04-07 09:40:30||1042||1041.6||1042||1041.6|500
1617788440000|2021-04-07 09:40:40|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|0
1617788460000|2021-04-07 09:41:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617788470000|2021-04-07 09:41:10|1042.2|1042|1041.4|1041.2|1042.2|1042|1041.4|1041|18838
1617788480000|2021-04-07 09:41:20|1041.6|1041|1041.8|1041.4|1041.8|1041.4|1041.4|1041|2119
1617788490000|2021-04-07 09:41:30|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|213
1617788500000|2021-04-07 09:41:40|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.2|1041|460
1617788510000|2021-04-07 09:41:50||1041||1041.2||1041.2||1041|0
1617788530000|2021-04-07 09:42:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|2336
1617788540000|2021-04-07 09:42:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1000
1617788550000|2021-04-07 09:42:30||1041.4||1041.2||1041.4||1041.2|0
1617788560000|2021-04-07 09:42:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617788570000|2021-04-07 09:42:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|74
1617788580000|2021-04-07 09:43:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617788660000|2021-04-07 09:44:20|1041.6|1041.6|1042|1041.6|1042|1041.6|1041.6|1041.2|4356
1617788670000|2021-04-07 09:44:30|1042.2||1042||1042.2||1042||0
1617788700000|2021-04-07 09:45:00|1041.6|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.4|766
1617788710000|2021-04-07 09:45:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617788720000|2021-04-07 09:45:20|1041.8|1041.4|1042.2|1041.8|1042.4|1041.8|1041.8|1041.4|1490
1617788730000|2021-04-07 09:45:30|1042.4|1042|1042.8|1042.4|1042.8|1042.6|1042.4|1042|6000
1617788740000|2021-04-07 09:45:40|1043|1042.8|1043.2|1042.8|1043.4|1043|1042.8|1042.4|6725
1617788760000|2021-04-07 09:46:00|1043.4|1043|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|6001
1617788770000|2021-04-07 09:46:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.6|4320
1617788780000|2021-04-07 09:46:20|1043.4||1043.4||1043.4||1043.2||0
1617788790000|2021-04-07 09:46:30|1043.2|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.6|3240
1617788800000|2021-04-07 09:46:40||1042.8||1042.8||1042.8||1042.8|0
1617788820000|2021-04-07 09:47:00|1043||1043||1043||1043||61
1617788830000|2021-04-07 09:47:10|1042.8|1042.6|1042.4|1042.2|1042.8|1042.6|1042.4|1042|2257
1617788840000|2021-04-07 09:47:20|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|400
1617788860000|2021-04-07 09:47:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|1431
1617788870000|2021-04-07 09:47:50||1042.4||1042.2||1042.4||1042.2|0
1617788880000|2021-04-07 09:48:00|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|3000
1617788890000|2021-04-07 09:48:10|1043.2|1042.8|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|464
1617788900000|2021-04-07 09:48:20|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|0
1617788910000|2021-04-07 09:48:30|1043.4|1043.2|1043|1042.8|1043.4|1043.2|1043|1042.8|1189
1617788920000|2021-04-07 09:48:40|1043.2||1043||1043.4||1043||349
1617788930000|2021-04-07 09:48:50|1043.2|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|5588
1617788960000|2021-04-07 09:49:20|1043.4||1043.4||1043.6||1043.4||634
1617789000000|2021-04-07 09:50:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|816
1617789010000|2021-04-07 09:50:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|4646
1617789020000|2021-04-07 09:50:20|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|966
1617789040000|2021-04-07 09:50:40|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.4|1043|0
1617789050000|2021-04-07 09:50:50|1043.4||1043.4||1043.4||1043.4||0
1617789060000|2021-04-07 09:51:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1617789070000|2021-04-07 09:51:10|1043.4||1043.6||1043.6||1043.4||0
1617789080000|2021-04-07 09:51:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1617789090000|2021-04-07 09:51:30|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|3326
1617789110000|2021-04-07 09:51:50|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1617789130000|2021-04-07 09:52:10|1042.8|1042.4|1043|1042.6|1043|1042.8|1042.8|1042.4|2777
1617789150000|2021-04-07 09:52:30|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.6|0
1617789160000|2021-04-07 09:52:40|1042.8|1042.6|1042.4|1042.2|1043|1042.6|1042.4|1042|1723
1617789170000|2021-04-07 09:52:50|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|0
1617789180000|2021-04-07 09:53:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|2126
1617789190000|2021-04-07 09:53:10|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|500
1617789200000|2021-04-07 09:53:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|484
1617789210000|2021-04-07 09:53:30|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|145
1617789220000|2021-04-07 09:53:40|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|608
1617789230000|2021-04-07 09:53:50|1042.6|1041.8|1042.4|1042|1042.6|1042.2|1042.4|1041.8|0
1617789250000|2021-04-07 09:54:10|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|5602
1617789260000|2021-04-07 09:54:20|1042.6|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|56
1617789280000|2021-04-07 09:54:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|448
1617789290000|2021-04-07 09:54:50|1042.8|1042.4|1043|1042.6|1043.2|1042.8|1042.8|1042.4|668
1617789300000|2021-04-07 09:55:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|144
1617789360000|2021-04-07 09:56:00|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1617789380000|2021-04-07 09:56:20|1042.2|1041.8|1042.2|1042|1042.2|1042|1042.2|1041.8|550
1617789390000|2021-04-07 09:56:30|1042|1041.8|1042.2|1042|1042.4|1042|1042|1041.8|2344
1617789410000|2021-04-07 09:56:50|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|661
1617789430000|2021-04-07 09:57:10|1042.2|1042|1042|1041.8|1042.2|1042|1042|1041.8|11
1617789440000|2021-04-07 09:57:20|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|397
1617789450000|2021-04-07 09:57:30|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042|1041.8|1961
1617789460000|2021-04-07 09:57:40|1042|1041.6|1042|1041.8|1042.2|1041.8|1041.8|1041.6|2845
1617789470000|2021-04-07 09:57:50|1041.8|1041.6|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|1346
1617789490000|2021-04-07 09:58:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1407
1617789500000|2021-04-07 09:58:20|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617789530000|2021-04-07 09:58:50|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.6|1041.4|4615
1617789540000|2021-04-07 09:59:00|1041.8||1042||1042||1041.8||0
1617789550000|2021-04-07 09:59:10||1041.8||1041.8||1041.8||1041.8|0
1617789560000|2021-04-07 09:59:20|1042.2|1042|1042.2|1042|1042.4|1042|1042.2|1042|2316
1617789570000|2021-04-07 09:59:30|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042.2|466
1617789590000|2021-04-07 09:59:50|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1041.8|1040
1617789600000|2021-04-07 10:00:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1617789620000|2021-04-07 10:00:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|3446
1617789630000|2021-04-07 10:00:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|25
1617789640000|2021-04-07 10:00:40|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1617789650000|2021-04-07 10:00:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1617789660000|2021-04-07 10:01:00|1042.8|1042|1042.8|1042.4|1042.8|1042.4|1042.6|1042|0
1617789670000|2021-04-07 10:01:10|||||||||90
1617789700000|2021-04-07 10:01:40|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1617789710000|2021-04-07 10:01:50|1043.2|1042.4|1042.8|1042.6|1043.2|1042.6|1042.8|1042.4|0
1617789720000|2021-04-07 10:02:00||1042.4||1042.4||1042.4||1042.4|0
1617789730000|2021-04-07 10:02:10||1042.6||1042.4||1042.6||1042.4|283
1617789780000|2021-04-07 10:03:00|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.6|3565
1617789790000|2021-04-07 10:03:10|1043||1043||1043.2||1043||0
1617789800000|2021-04-07 10:03:20|1043.2||1043.2||1043.2||1043.2||0
1617789810000|2021-04-07 10:03:30|1043|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|500
1617789830000|2021-04-07 10:03:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|5222
1617789840000|2021-04-07 10:04:00|1042.6||1043||1043||1042.6||1005
1617789850000|2021-04-07 10:04:10|1043.2|1042.6|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|0
1617789870000|2021-04-07 10:04:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|600
1617789890000|2021-04-07 10:04:50|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|0
1617789900000|2021-04-07 10:05:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1008
1617789910000|2021-04-07 10:05:10|1042.8|1042.4|1043|1042.4|1043|1042.4|1042.8|1042.4|975
1617789920000|2021-04-07 10:05:20|1043.2|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|548
1617789940000|2021-04-07 10:05:40|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|5599
1617789950000|2021-04-07 10:05:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617789960000|2021-04-07 10:06:00|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|1000
1617789970000|2021-04-07 10:06:10|1043.2|1042.8|1043.4|1042.8|1043.4|1043|1043.2|1042.8|0
1617789980000|2021-04-07 10:06:20|1043.2|1042.6|1043.4|1043|1043.4|1043|1043.2|1042.6|0
1617789990000|2021-04-07 10:06:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1617790000000|2021-04-07 10:06:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.6|1043|0
1617790020000|2021-04-07 10:07:00|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.6|1665
1617790050000|2021-04-07 10:07:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617790060000|2021-04-07 10:07:40|1043.2||1043.2||1043.2||1043.2||0
1617790070000|2021-04-07 10:07:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|73
1617790080000|2021-04-07 10:08:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|500
1617790090000|2021-04-07 10:08:10|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|0
1617790100000|2021-04-07 10:08:20|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|370
1617790120000|2021-04-07 10:08:40|1043.6|1043|1043.8|1043.2|1043.8|1043.2|1043.4|1043|3124
1617790130000|2021-04-07 10:08:50|1043.6||1043.6||1043.6||1043.6||0
1617790140000|2021-04-07 10:09:00||1043||1043||1043.2||1043|0
1617790150000|2021-04-07 10:09:10|1043.4|1043.2|1043.6|1043|1043.6|1043.2|1043.4|1043|164
1617790160000|2021-04-07 10:09:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|900
1617790170000|2021-04-07 10:09:30|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1617790180000|2021-04-07 10:09:40|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1617790190000|2021-04-07 10:09:50|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.8|0
1617790210000|2021-04-07 10:10:10|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|1739
1617790220000|2021-04-07 10:10:20|1043|1042.6|1043.4|1042.8|1043.4|1043|1043|1042.6|500
1617790230000|2021-04-07 10:10:30|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.6|1043|0
1617790240000|2021-04-07 10:10:40||1043||1043.2||1043.2||1043|0
1617790250000|2021-04-07 10:10:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|444
1617790300000|2021-04-07 10:11:40|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|2124
1617790310000|2021-04-07 10:11:50|1043.4|1043|1043|1042.6|1043.6|1043.2|1043|1042.6|3194
1617790320000|2021-04-07 10:12:00||1042.8||1042.8||1042.8||1042.8|0
1617790330000|2021-04-07 10:12:10|1043.2|1042.6|1043.2|1042.8|1043.2|1042.8|1043.2|1042.6|0
1617790340000|2021-04-07 10:12:20||1042.6||1042.8||1042.8||1042.6|0
1617790350000|2021-04-07 10:12:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1617790370000|2021-04-07 10:12:50|1043.6||1043.6||1043.6||1043.6||0
1617790380000|2021-04-07 10:13:00|1043.4|1043.2|1043.2|1042.8|1043.4|1043.2|1043|1042.8|10719
1617790390000|2021-04-07 10:13:10|1042.8|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.4|3811
1617790400000|2021-04-07 10:13:20|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.4|1043|1283
1617790410000|2021-04-07 10:13:30|1043.6||1043.6||1043.6||1043.6||0
1617790450000|2021-04-07 10:14:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|1838
1617790460000|2021-04-07 10:14:20|1043.2||1043.4||1043.4||1043.2||369
1617790470000|2021-04-07 10:14:30|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|2370
1617790480000|2021-04-07 10:14:40||1042.8||1042.8||1042.8||1042.8|0
1617790490000|2021-04-07 10:14:50|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|3733
1617790500000|2021-04-07 10:15:00|1043.2|1042.8|1043|1042.6|1043.4|1043|1043|1042.6|0
1617790510000|2021-04-07 10:15:10|1043.2|1042.8|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|0
1617790520000|2021-04-07 10:15:20|1043||1043||1043||1043||0
1617790540000|2021-04-07 10:15:40|||||||||125
1617790560000|2021-04-07 10:16:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|527
1617790570000|2021-04-07 10:16:10|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|0
1617790580000|2021-04-07 10:16:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|500
1617790590000|2021-04-07 10:16:30|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|2114
1617790600000|2021-04-07 10:16:40|1042.8||1042.8||1042.8||1042.8||0
1617790610000|2021-04-07 10:16:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|500
1617790620000|2021-04-07 10:17:00|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043.2|1042.6|500
1617790630000|2021-04-07 10:17:10||1042.8||1042.6||1042.8||1042.6|0
1617790680000|2021-04-07 10:18:00||1042.8||1042.8||1042.8||1042.6|0
1617790690000|2021-04-07 10:18:10||1042.6||1042.6||1042.8||1042.6|0
1617790700000|2021-04-07 10:18:20|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1617790750000|2021-04-07 10:19:10||1042.2||1042.4||1042.4||1042.2|20
1617790760000|2021-04-07 10:19:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|0
1617790840000|2021-04-07 10:20:40|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1258
1617790850000|2021-04-07 10:20:50|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|0
1617790920000|2021-04-07 10:22:00|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|2599
1617790930000|2021-04-07 10:22:10||1042.4||1042.4||1042.4||1042.4|0
1617790940000|2021-04-07 10:22:20|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|500
1617790950000|2021-04-07 10:22:30||1041.8||1042||1042||1041.8|0
1617790980000|2021-04-07 10:23:00||1041.8||1042||1042||1041.8|0
1617790990000|2021-04-07 10:23:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|0
1617791010000|2021-04-07 10:23:30|1042|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|0
1617791020000|2021-04-07 10:23:40|1042||1041.8||1042||1041.8||0
1617791030000|2021-04-07 10:23:50|||||||||188
1617791060000|2021-04-07 10:24:20|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|9
1617791100000|2021-04-07 10:25:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|5
1617791120000|2021-04-07 10:25:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1301
1617791140000|2021-04-07 10:25:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|4563
1617791150000|2021-04-07 10:25:50||1041.6||1041.4||1041.6||1041.4|0
1617791160000|2021-04-07 10:26:00||1041.2||1041.4||1041.6||1041.2|0
1617791180000|2021-04-07 10:26:20|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|3
1617791190000|2021-04-07 10:26:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1617791210000|2021-04-07 10:26:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.2|1041|7177
1617791220000|2021-04-07 10:27:00|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|358
1617791230000|2021-04-07 10:27:10|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|867
1617791240000|2021-04-07 10:27:20||1041.8||1041.6||1041.8||1041.6|0
1617791250000|2021-04-07 10:27:30|1042.2|1041.8|1042.2|1042|1042.2|1042|1042.2|1041.8|1087
1617791260000|2021-04-07 10:27:40|||||||||896
1617791270000|2021-04-07 10:27:50||1041.8||1041.8||1042||1041.8|0
1617791290000|2021-04-07 10:28:10|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|1866
1617791300000|2021-04-07 10:28:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1617791320000|2021-04-07 10:28:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1617791330000|2021-04-07 10:28:50|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1617791390000|2021-04-07 10:29:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1617791410000|2021-04-07 10:30:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1015
1617791420000|2021-04-07 10:30:20|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|2114
1617791430000|2021-04-07 10:30:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1617791450000|2021-04-07 10:30:50|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|712
1617791460000|2021-04-07 10:31:00|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|1448
1617791470000|2021-04-07 10:31:10|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|3457
1617791490000|2021-04-07 10:31:30|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|99
1617791530000|2021-04-07 10:32:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|640
1617791540000|2021-04-07 10:32:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|576
1617791590000|2021-04-07 10:33:10|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|980
1617791600000|2021-04-07 10:33:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1617791650000|2021-04-07 10:34:10||1041.2||1041.4||1041.4||1041.2|0
1617791670000|2021-04-07 10:34:30|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|793
1617791680000|2021-04-07 10:34:40|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1617791700000|2021-04-07 10:35:00||1041.2||1041||1041.2||1041|0
1617791720000|2021-04-07 10:35:20||1041.2||1041.2||1041.2||1041.2|0
1617791730000|2021-04-07 10:35:30|1041.6|1041|1041|1040.6|1041.6|1041|1041|1040.6|3438
1617791760000|2021-04-07 10:36:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1617791780000|2021-04-07 10:36:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1617791790000|2021-04-07 10:36:30|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.2|1458
1617791800000|2021-04-07 10:36:40||1040.4||1040.6||1040.6||1040.4|0
1617791810000|2021-04-07 10:36:50|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|2214
1617791830000|2021-04-07 10:37:10||1040.4||1040.4||1040.4||1040.4|0
1617791840000|2021-04-07 10:37:20||1040.6||1040.6||1040.8||1040.4|0
1617791850000|2021-04-07 10:37:30||1040.4||1040.6||1040.6||1040.4|0
1617791860000|2021-04-07 10:37:40||1040.4||1040.6||1040.6||1040.4|0
1617791880000|2021-04-07 10:38:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1617791890000|2021-04-07 10:38:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|500
1617791900000|2021-04-07 10:38:20||1040.6||1040.8||1040.8||1040.6|0
1617791960000|2021-04-07 10:39:20|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|328
1617792020000|2021-04-07 10:40:20|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.6|2659
1617792030000|2021-04-07 10:40:30||1040.4||1040.4||1040.4||1040.4|491
1617792040000|2021-04-07 10:40:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617792050000|2021-04-07 10:40:50|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|1235
1617792070000|2021-04-07 10:41:10|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|0
1617792080000|2021-04-07 10:41:20|1040.8|1040.2|1040.8|1040.4|1040.8|1040.6|1040.8|1040.2|1406
1617792090000|2021-04-07 10:41:30||1040.6||1040.6||1040.6||1040.6|241
1617792100000|2021-04-07 10:41:40||1040.4||1040.4||1040.4||1040.4|0
1617792120000|2021-04-07 10:42:00|1040.6|1040.2|1040.6|1040|1040.6|1040.2|1040.6|1040|0
1617792130000|2021-04-07 10:42:10||1040.2||1040.2||1040.2||1040|0
1617792140000|2021-04-07 10:42:20|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|0
1617792150000|2021-04-07 10:42:30||1040.2||1040.2||1040.2||1040.2|0
1617792160000|2021-04-07 10:42:40||1040||1040||1040||1040|0
1617792170000|2021-04-07 10:42:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1209
1617792200000|2021-04-07 10:43:20||1040.4||1040.2||1040.4||1040.2|345
1617792220000|2021-04-07 10:43:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|3016
1617792240000|2021-04-07 10:44:00|1041.2|1040.6|1041.2|1041|1041.4|1041|1041.2|1040.6|5140
1617792250000|2021-04-07 10:44:10|1041.4||1041.4||1041.4||1041.4||500
1617792260000|2021-04-07 10:44:20|1041.2|1040.8|1041.4|1041|1041.4|1041|1041|1040.8|432
1617792270000|2021-04-07 10:44:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.4|4409
1617792290000|2021-04-07 10:44:50|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1617792310000|2021-04-07 10:45:10|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1329
1617792320000|2021-04-07 10:45:20|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|794
1617792340000|2021-04-07 10:45:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|2051
1617792400000|2021-04-07 10:46:40||1040.4||1040.2||1040.4||1040.2|600
1617792410000|2021-04-07 10:46:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.4|1040|4647
1617792420000|2021-04-07 10:47:00|1040.2|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|596
1617792440000|2021-04-07 10:47:20|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|15930
1617792450000|2021-04-07 10:47:30|1040.4||1040.6||1040.6||1040.4||0
1617792460000|2021-04-07 10:47:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|0
1617792480000|2021-04-07 10:48:00|1041|1040.6|1041|1040.4|1041|1040.6|1041|1040.4|0
1617792490000|2021-04-07 10:48:10|1040.8||1040.8||1040.8||1040.8||0
1617792500000|2021-04-07 10:48:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|2561
1617792510000|2021-04-07 10:48:30|1040.4|1040|1040.4|1040|1040.6|1040|1040.4|1040|1247
1617792530000|2021-04-07 10:48:50|1040.2||1040.2||1040.2||1040.2||0
1617792560000|2021-04-07 10:49:20|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040|2345
1617792570000|2021-04-07 10:49:30|1040.2|1040|1040.2|1039.8|1040.2|1040.2|1040|1039.8|27355
1617792580000|2021-04-07 10:49:40|1040||1040.2||1040.2||1040||0
1617792590000|2021-04-07 10:49:50|1040|1039.6|1040.6|1040.2|1040.6|1040.2|1040|1039.6|4320
1617792610000|2021-04-07 10:50:10|1040.8||1040.8||1040.8||1040.6||0
1617792630000|2021-04-07 10:50:30|1040.6||1040.6||1040.6||1040.6||0
1617792650000|2021-04-07 10:50:50|1040.8||1040.6||1040.8||1040.6||0
1617792670000|2021-04-07 10:51:10|1040.8||1040.8||1040.8||1040.8||0
1617792680000|2021-04-07 10:51:20|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|0
1617792700000|2021-04-07 10:51:40|1041.2||1041||1041.2||1041||0
1617792710000|2021-04-07 10:51:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617792720000|2021-04-07 10:52:00|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.2|682
1617792740000|2021-04-07 10:52:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617792790000|2021-04-07 10:53:10|1040.8|1040.4|1040.8|1040.4|1041|1040.8|1040.8|1040.4|2554
1617792850000|2021-04-07 10:54:10|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|2232
1617792860000|2021-04-07 10:54:20|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1617792890000|2021-04-07 10:54:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|82
1617792920000|2021-04-07 10:55:20|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|3833
1617792930000|2021-04-07 10:55:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|251
1617792940000|2021-04-07 10:55:40|1039.8|1039.4|1040|1039.4|1040|1039.8|1039.8|1039.4|1680
1617792950000|2021-04-07 10:55:50||1039.6||1039.6||1039.6||1039.6|0
1617792970000|2021-04-07 10:56:10|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|2515
1617792980000|2021-04-07 10:56:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|772
1617792990000|2021-04-07 10:56:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617793030000|2021-04-07 10:57:10|1039.6|1039.4|1039.6|1039|1039.6|1039.4|1039.4|1039|7587
1617793060000|2021-04-07 10:57:40|1039.4|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|2220
1617793070000|2021-04-07 10:57:50||1039.6||1039.4||1039.6||1039.4|0
1617793080000|2021-04-07 10:58:00|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617793090000|2021-04-07 10:58:10|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|500
1617793120000|2021-04-07 10:58:40|1040|1039.6|1040.4|1039.8|1040.4|1040|1040|1039.6|2239
1617793130000|2021-04-07 10:58:50|1040.2||1040.4||1040.4||1040.2||0
1617793140000|2021-04-07 10:59:00|1040.6|1040|1040.6|1040|1040.6|1040.2|1040.6|1040|399
1617793150000|2021-04-07 10:59:10|1040.8|1040.2|1040.8|1040.2|1040.8|1040.4|1040.8|1040.2|0
1617793160000|2021-04-07 10:59:20|1040.6||1040.8||1040.8||1040.6||0
1617793170000|2021-04-07 10:59:30|1040.6||1040.6||1040.6||1040.6||0
1617793180000|2021-04-07 10:59:40|1040.8||1040.8||1040.8||1040.8||0
1617793190000|2021-04-07 10:59:50|1040.6||1040.6||1040.6||1040.6||0
1617793230000|2021-04-07 11:00:30||1039.6||1040||1040||1039.6|0
1617793250000|2021-04-07 11:00:50||1039.6||1040||1040||1039.6|0
1617793340000|2021-04-07 11:02:20|1040.2|1039|1040|1039.6|1040.4|1039.6|1039.8|1039|3353
1617793350000|2021-04-07 11:02:30|1040.2|1039.8|1040|1039.6|1040.2|1040|1039.8|1039.6|5621
1617793360000|2021-04-07 11:02:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617793370000|2021-04-07 11:02:50||1040||1039.8||1040||1039.8|405
1617793380000|2021-04-07 11:03:00|1040.4|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|59
1617793400000|2021-04-07 11:03:20|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|27
1617793410000|2021-04-07 11:03:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617793430000|2021-04-07 11:03:50|1040.8|1040.4|1041|1040.6|1041.2|1040.6|1040.8|1040.4|500
1617793440000|2021-04-07 11:04:00|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617793450000|2021-04-07 11:04:10||1040.6||1040.8||1040.8||1040.6|0
1617793460000|2021-04-07 11:04:20|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.6|2567
1617793470000|2021-04-07 11:04:30||1040.8||1040.6||1040.8||1040.6|0
1617793500000|2021-04-07 11:05:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|591
1617793510000|2021-04-07 11:05:10|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|1656
1617793520000|2021-04-07 11:05:20|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.2|1230
1617793530000|2021-04-07 11:05:30|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|193
1617793550000|2021-04-07 11:05:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1617793580000|2021-04-07 11:06:20|1040.2|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040.2|66
1617793610000|2021-04-07 11:06:50|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1509
1617793630000|2021-04-07 11:07:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617793650000|2021-04-07 11:07:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617793660000|2021-04-07 11:07:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|3045
1617793680000|2021-04-07 11:08:00|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617793710000|2021-04-07 11:08:30||1039.8||1039.8||1039.8||1039.8|0
1617793720000|2021-04-07 11:08:40|1040.2|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|1292
1617793730000|2021-04-07 11:08:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617793740000|2021-04-07 11:09:00||1040||1039.8||1040||1039.8|0
1617793750000|2021-04-07 11:09:10|1040|1040|1040.4|1040|1040.4|1040.2|1040|1039.8|3069
1617793770000|2021-04-07 11:09:30|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|5545
1617793790000|2021-04-07 11:09:50|1040.2|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|11037
1617793820000|2021-04-07 11:10:20|1039.8||1040||1040||1039.8||1000
1617793850000|2021-04-07 11:10:50|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039|820
1617793860000|2021-04-07 11:11:00|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1617793870000|2021-04-07 11:11:10|1039.6|1039.2|1039.8|1039.6|1039.8|1039.6|1039.6|1039.2|1274
1617793880000|2021-04-07 11:11:20|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|1000
1617793900000|2021-04-07 11:11:40|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.6|69
1617793920000|2021-04-07 11:12:00|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|833
1617793930000|2021-04-07 11:12:10|1039.4|1039.4|1039.4|1039|1039.4|1039.4|1039.4|1039|4990
1617793970000|2021-04-07 11:12:50|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038.8|1038.6|15411
1617793980000|2021-04-07 11:13:00|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|2795
1617793990000|2021-04-07 11:13:10|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|6558
1617794000000|2021-04-07 11:13:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|500
1617794040000|2021-04-07 11:14:00|1039.2|1038.8|1039|1038.4|1039.2|1039|1039|1038.4|0
1617794050000|2021-04-07 11:14:10|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|510
1617794060000|2021-04-07 11:14:20||1038.6||1038.6||1038.6||1038.6|0
1617794070000|2021-04-07 11:14:30|1039|1038.8|1039|1038.6|1039.2|1039|1039|1038.6|2590
1617794080000|2021-04-07 11:14:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617794100000|2021-04-07 11:15:00||1039||1038.8||1039||1038.8|0
1617794110000|2021-04-07 11:15:10|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|3140
1617794120000|2021-04-07 11:15:20|1039.6||1039.4||1039.6||1039.4||0
1617794130000|2021-04-07 11:15:30|1039.6||1039.4||1039.6||1039.4||0
1617794150000|2021-04-07 11:15:50|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|0
1617794170000|2021-04-07 11:16:10|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|956
1617794180000|2021-04-07 11:16:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|3011
1617794200000|2021-04-07 11:16:40|1039.4|1039|1039|1038.4|1039.4|1039|1038.6|1038.2|1868
1617794210000|2021-04-07 11:16:50|1039.2|1038.6|1039.2|1039|1039.2|1039|1039.2|1038.6|0
1617794220000|2021-04-07 11:17:00|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1617794230000|2021-04-07 11:17:10|1039.4|1039|1039.6|1039|1039.6|1039.2|1039.4|1039|0
1617794240000|2021-04-07 11:17:20||1039.2||1039||1039.2||1039|0
1617794250000|2021-04-07 11:17:30|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|0
1617794260000|2021-04-07 11:17:40|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039|1092
1617794270000|2021-04-07 11:17:50|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|0
1617794280000|2021-04-07 11:18:00|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1266
1617794290000|2021-04-07 11:18:10|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|0
1617794320000|2021-04-07 11:18:40|1039.2||1039.4||1039.4||1039.2||95
1617794360000|2021-04-07 11:19:20||1039.2||1039||1039.2||1039|0
1617794410000|2021-04-07 11:20:10|||||||||40
1617794420000|2021-04-07 11:20:20|1039.6|1039.2|1039|1038.6|1039.6|1039.2|1038.8|1038.6|24469
1617794430000|2021-04-07 11:20:30|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|1357
1617794440000|2021-04-07 11:20:40|1039.4||1039.4||1039.4||1039.4||281
1617794470000|2021-04-07 11:21:10|||||||||200
1617794480000|2021-04-07 11:21:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1617794490000|2021-04-07 11:21:30|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|3954
1617794500000|2021-04-07 11:21:40|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|1380
1617794510000|2021-04-07 11:21:50|1040.2|1040.2|1040.2|1039.8|1040.2|1040.2|1040.2|1039.8|6018
1617794520000|2021-04-07 11:22:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|5500
1617794530000|2021-04-07 11:22:10|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|1
1617794540000|2021-04-07 11:22:20|1040|1039.8|1040.2|1039.8|1040.4|1040.2|1040|1039.6|24152
1617794550000|2021-04-07 11:22:30||1039.6||1039.8||1039.8||1039.6|0
1617794560000|2021-04-07 11:22:40|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1575
1617794570000|2021-04-07 11:22:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|1682
1617794580000|2021-04-07 11:23:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|2030
1617794600000|2021-04-07 11:23:20|1039.4||1039.6||1039.6||1039.4||0
1617794640000|2021-04-07 11:24:00|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|2042
1617794650000|2021-04-07 11:24:10||1039.8||1039.8||1039.8||1039.6|1451
1617794660000|2021-04-07 11:24:20|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1040|591
1617794670000|2021-04-07 11:24:30|1040.4||1040.4||1040.4||1040.4||0
1617794700000|2021-04-07 11:25:00|1040.2||1040.2||1040.2||1040.2||0
1617794710000|2021-04-07 11:25:10|1040.4||1040.4||1040.4||1040.4||0
1617794740000|2021-04-07 11:25:40|1040.6||1040.4||1040.6||1040.4||0
1617794760000|2021-04-07 11:26:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617794770000|2021-04-07 11:26:10|1040.4||1040.6||1040.6||1040.4||0
1617794780000|2021-04-07 11:26:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|1291
1617794790000|2021-04-07 11:26:30|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|0
1617794800000|2021-04-07 11:26:40||1040.8||1040.6||1040.8||1040.6|2300
1617794810000|2021-04-07 11:26:50||1040.8||1040.8||1040.8||1040.6|561
1617794820000|2021-04-07 11:27:00|1041.2|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|4689
1617794830000|2021-04-07 11:27:10|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.6|979
1617794840000|2021-04-07 11:27:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|788
1617794850000|2021-04-07 11:27:30|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1617794860000|2021-04-07 11:27:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|328
1617794870000|2021-04-07 11:27:50|1041|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.4|4420
1617794880000|2021-04-07 11:28:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|0
1617794890000|2021-04-07 11:28:10|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|679
1617794910000|2021-04-07 11:28:30||1040||1040.2||1040.2||1040|0
1617794920000|2021-04-07 11:28:40||1040||1040.2||1040.2||1040|0
1617794940000|2021-04-07 11:29:00||1040||1040.2||1040.2||1040|0
1617794960000|2021-04-07 11:29:20|1040.4|1040|1040|1039.6|1040.4|1040|1040|1039.6|0
1617794970000|2021-04-07 11:29:30|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|984
1617794980000|2021-04-07 11:29:40|1040.2|1039.4|1040|1039.6|1040.2|1039.6|1039.8|1039.4|0
1617794990000|2021-04-07 11:29:50|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1617795000000|2021-04-07 11:30:00|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040.2|1039.8|0
1617795010000|2021-04-07 11:30:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617795040000|2021-04-07 11:30:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1039.8|1307
1617795050000|2021-04-07 11:30:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1248
1617795070000|2021-04-07 11:31:10|1040.8|1040.4|1040.2|1039.8|1040.8|1040.4|1040.2|1039.8|1411
1617795090000|2021-04-07 11:31:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1617795100000|2021-04-07 11:31:40||1040.2||1040.2||1040.2||1040.2|0
1617795110000|2021-04-07 11:31:50|1040.6||1040.6||1040.6||1040.6||0
1617795130000|2021-04-07 11:32:10|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|9526
1617795140000|2021-04-07 11:32:20|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|680
1617795150000|2021-04-07 11:32:30|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1617795160000|2021-04-07 11:32:40||1040.4||1040.4||1040.4||1040.4|3495
1617795170000|2021-04-07 11:32:50|1041|1040.6|1041.2|1041|1041.2|1041|1041|1040.6|446
1617795180000|2021-04-07 11:33:00|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|500
1617795190000|2021-04-07 11:33:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617795200000|2021-04-07 11:33:20|1041.6||1041.6||1041.6||1041.6||0
1617795210000|2021-04-07 11:33:30||1041.2||1041.2||1041.2||1041.2|0
1617795220000|2021-04-07 11:33:40|1041.8||1041.6||1041.8||1041.6||0
1617795230000|2021-04-07 11:33:50|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1617795240000|2021-04-07 11:34:00|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|3820
1617795250000|2021-04-07 11:34:10|1041.8|1041.4|1041.8|1041.6|1042|1041.6|1041.8|1041.4|0
1617795260000|2021-04-07 11:34:20|1042||1042||1042||1042||0
1617795280000|2021-04-07 11:34:40|1042.2|1041.8|1042.4|1042.2|1042.6|1042.2|1042.2|1041.8|12277
1617795290000|2021-04-07 11:34:50|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|0
1617795300000|2021-04-07 11:35:00|1042.6|1042.2|1042.6|1042.2|1042.8|1042.6|1042.2|1042|13428
1617795310000|2021-04-07 11:35:10|1042.4|1042|1042.6|1042.2|1042.8|1042.6|1042|1041.6|19697
1617795320000|2021-04-07 11:35:20|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1617795330000|2021-04-07 11:35:30|1042.2|1041.8|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|10539
1617795340000|2021-04-07 11:35:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|12
1617795350000|2021-04-07 11:35:50|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1617795360000|2021-04-07 11:36:00|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1617795380000|2021-04-07 11:36:20|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|0
1617795390000|2021-04-07 11:36:30|1042.2||1042.2||1042.2||1042.2||0
1617795410000|2021-04-07 11:36:50|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1617795420000|2021-04-07 11:37:00||1041.8||1041.8||1041.8||1041.8|0
1617795450000|2021-04-07 11:37:30||1042||1042||1042.2||1042|0
1617795460000|2021-04-07 11:37:40|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.2|1041.8|958
1617795470000|2021-04-07 11:37:50|1042.2||1042.2||1042.2||1042.2||0
1617795520000|2021-04-07 11:38:40|1042||1042||1042||1042||0
1617795530000|2021-04-07 11:38:50|1042.2|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|22829
1617795540000|2021-04-07 11:39:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|787
1617795590000|2021-04-07 11:39:50||1042.4||1042.4||1042.4||1042.4|800
1617795600000|2021-04-07 11:40:00|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|837
1617795610000|2021-04-07 11:40:10|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|500
1617795640000|2021-04-07 11:40:40|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|454
1617795650000|2021-04-07 11:40:50||1042.4||1042.4||1042.4||1042.4|0
1617795660000|2021-04-07 11:41:00||1042.6||1042.6||1042.6||1042.6|0
1617795690000|2021-04-07 11:41:30|1043|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.8|5485
1617795700000|2021-04-07 11:41:40|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|34
1617795720000|2021-04-07 11:42:00||1043||1043||1043||1043|0
1617795730000|2021-04-07 11:42:10|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|1767
1617795760000|2021-04-07 11:42:40|1043.4||1043.4||1043.4||1043.4||0
1617795770000|2021-04-07 11:42:50|1043.2||1043.2||1043.2||1043.2||0
1617795820000|2021-04-07 11:43:40|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|9022
1617795830000|2021-04-07 11:43:50|1042.4|1042|1042.4|1042|1042.6|1042|1042|1041.8|2278
1617795840000|2021-04-07 11:44:00|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|2024
1617795850000|2021-04-07 11:44:10|1042.2|1041.8|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1617795860000|2021-04-07 11:44:20|1042.4|1041.8|1042.2|1042|1042.4|1042|1042.2|1041.8|0
1617795870000|2021-04-07 11:44:30|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1617795890000|2021-04-07 11:44:50|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|650
1617795900000|2021-04-07 11:45:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|441
1617795930000|2021-04-07 11:45:30|1042.6||1042.6||1042.6||1042.4||0
1617795940000|2021-04-07 11:45:40|1042.8|1042.2|1042.8|1042.4|1043|1042.4|1042.8|1042.2|0
1617795960000|2021-04-07 11:46:00|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|3614
1617795970000|2021-04-07 11:46:10|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1617795980000|2021-04-07 11:46:20|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|0
1617795990000|2021-04-07 11:46:30|1042.4||1042.6||1042.6||1042.4||0
1617796000000|2021-04-07 11:46:40||1042.2||1042.2||1042.4||1042.2|0
1617796010000|2021-04-07 11:46:50|1042.4|1042|1042.6|1042|1042.6|1042|1042.4|1042|4
1617796020000|2021-04-07 11:47:00|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|0
1617796030000|2021-04-07 11:47:10|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|2948
1617796040000|2021-04-07 11:47:20|1042.4|1042|1042|1041.6|1042.4|1042|1042|1041.6|490
1617796050000|2021-04-07 11:47:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1617796060000|2021-04-07 11:47:40|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|493
1617796080000|2021-04-07 11:48:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|990
1617796120000|2021-04-07 11:48:40|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|38
1617796130000|2021-04-07 11:48:50||1041.8||1041.8||1041.8||1041.8|0
1617796140000|2021-04-07 11:49:00||1041.6||1041.6||1041.6||1041.6|0
1617796150000|2021-04-07 11:49:10|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|3128
1617796160000|2021-04-07 11:49:20|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|500
1617796170000|2021-04-07 11:49:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|0
1617796180000|2021-04-07 11:49:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041|0
1617796190000|2021-04-07 11:49:50||1041||1041.2||1041.2||1041|0
1617796210000|2021-04-07 11:50:10|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.4|1041|0
1617796220000|2021-04-07 11:50:20|1041.4|1041.2|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|1080
1617796230000|2021-04-07 11:50:30|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|490
1617796250000|2021-04-07 11:50:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|960
1617796260000|2021-04-07 11:51:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617796270000|2021-04-07 11:51:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617796280000|2021-04-07 11:51:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617796300000|2021-04-07 11:51:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|494
1617796310000|2021-04-07 11:51:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617796330000|2021-04-07 11:52:10|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|2662
1617796350000|2021-04-07 11:52:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|26
1617796360000|2021-04-07 11:52:40|1041|1040.2|1041|1040.6|1041|1040.8|1041|1040.2|872
1617796380000|2021-04-07 11:53:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1617796390000|2021-04-07 11:53:10||1040.4||1040.6||1040.6||1040.4|0
1617796400000|2021-04-07 11:53:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1617796420000|2021-04-07 11:53:40|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.6|1236
1617796430000|2021-04-07 11:53:50|1040.8||1041||1041||1040.8||4000
1617796440000|2021-04-07 11:54:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1617796450000|2021-04-07 11:54:10||1040.4||1040.2||1040.4||1040.2|218
1617796460000|2021-04-07 11:54:20|1040.8||1040.6||1040.8||1040.6||0
1617796500000|2021-04-07 11:55:00|||||||||255
1617796510000|2021-04-07 11:55:10|1040.8|1040.4|1041|1040.4|1041|1040.6|1040.8|1040.4|3809
1617796520000|2021-04-07 11:55:20|1040.8||1040.8||1041||1040.8||0
1617796540000|2021-04-07 11:55:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1617796590000|2021-04-07 11:56:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|897
1617796600000|2021-04-07 11:56:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|1020
1617796630000|2021-04-07 11:57:10|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|563
1617796650000|2021-04-07 11:57:30|1040||1040||1040||1040||0
1617796660000|2021-04-07 11:57:40|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|783
1617796670000|2021-04-07 11:57:50|1040.4||1040.4||1040.6||1040.4||400
1617796690000|2021-04-07 11:58:10|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|592
1617796710000|2021-04-07 11:58:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|977
1617796760000|2021-04-07 11:59:20|1040.4||1040.4||1040.4||1040.4||0
1617796780000|2021-04-07 11:59:40|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|2764
1617796790000|2021-04-07 11:59:50|1040.2||1040.2||1040.2||1040.2||0
1617796800000|2021-04-07 12:00:00|1040.4|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|8790
1617796810000|2021-04-07 12:00:10|1040.4||1040.4||1040.4||1040.4||0
1617796820000|2021-04-07 12:00:20|1040.2||1040.2||1040.2||1040.2||0
1617796830000|2021-04-07 12:00:30|1040||1040.4||1040.4||1040||0
1617796840000|2021-04-07 12:00:40||1040||1040||1040||1040|0
1617796850000|2021-04-07 12:00:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|60
1617796870000|2021-04-07 12:01:10|1040.4|1040|1040.4|1040.2|1040.4|1040.2|1040.4|1040|1476
1617796880000|2021-04-07 12:01:20||1040||1040||1040||1040|0
1617796890000|2021-04-07 12:01:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|1969
1617796920000|2021-04-07 12:02:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|500
1617796940000|2021-04-07 12:02:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|1763
1617796950000|2021-04-07 12:02:30|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1617796960000|2021-04-07 12:02:40|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|1036
1617796970000|2021-04-07 12:02:50||1040.4||1040.4||1040.4||1040.4|2000
1617796980000|2021-04-07 12:03:00||1040.6||1040.6||1040.6||1040.6|0
1617796990000|2021-04-07 12:03:10|1041|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|3443
1617797000000|2021-04-07 12:03:20|1041.2||1041||1041.2||1041||0
1617797050000|2021-04-07 12:04:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|3428
1617797060000|2021-04-07 12:04:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|100
1617797070000|2021-04-07 12:04:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1617797080000|2021-04-07 12:04:40|1041.2||1041||1041.2||1041||0
1617797090000|2021-04-07 12:04:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617797130000|2021-04-07 12:05:30|1041|1040.6|1041.2|1040.8|1041.2|1041|1041|1040.6|9248
1617797140000|2021-04-07 12:05:40||1041||1041||1041||1041|0
1617797160000|2021-04-07 12:06:00||1040.8||1040.8||1040.8||1040.8|111
1617797200000|2021-04-07 12:06:40|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|3074
1617797210000|2021-04-07 12:06:50||1040.8||1040.8||1040.8||1040.8|0
1617797220000|2021-04-07 12:07:00||1040.6||1040.6||1040.6||1040.6|490
1617797230000|2021-04-07 12:07:10||1040.8||1040.6||1040.8||1040.4|1915
1617797250000|2021-04-07 12:07:30||1040.4||1040.6||1040.6||1040.4|0
1617797260000|2021-04-07 12:07:40||1040.4||1040.6||1040.6||1040.4|0
1617797290000|2021-04-07 12:08:10|||||||||33
1617797360000|2021-04-07 12:09:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617797370000|2021-04-07 12:09:30|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|0
1617797380000|2021-04-07 12:09:40|1040.6|1040.2|1040.2|1040|1040.6|1040.4|1040.2|1040|11488
1617797390000|2021-04-07 12:09:50|1040|1039.8|1040.4|1040|1040.4|1040.2|1040|1039.8|6000
1617797400000|2021-04-07 12:10:00||1039.8||1039.8||1039.8||1039.8|0
1617797410000|2021-04-07 12:10:10||1040||1040||1040||1040|0
1617797430000|2021-04-07 12:10:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|2598
1617797440000|2021-04-07 12:10:40|1040.2|1039.8|1040.4|1040|1040.4|1040.2|1040|1039.8|3609
1617797460000|2021-04-07 12:11:00|1040.6|1040.2|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|3600
1617797470000|2021-04-07 12:11:10|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|468
1617797480000|2021-04-07 12:11:20|1041.2||1041||1041.2||1041||0
1617797490000|2021-04-07 12:11:30|1040.8||1040.8||1040.8||1040.8||48
1617797500000|2021-04-07 12:11:40|1041||1041||1041.2||1041||0
1617797510000|2021-04-07 12:11:50|1041.2|1040.8|1041.2|1040.8|1041.2|1041|1041.2|1040.8|4412
1617797520000|2021-04-07 12:12:00||1041||1040.8||1041||1040.8|0
1617797540000|2021-04-07 12:12:20||1041||1040.8||1041||1040.8|1830
1617797570000|2021-04-07 12:12:50|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|1254
1617797580000|2021-04-07 12:13:00|1040.8|1040.4|1040.4|1039.8|1040.8|1040.4|1040.2|1039.8|2296
1617797590000|2021-04-07 12:13:10|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|0
1617797600000|2021-04-07 12:13:20|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1040|0
1617797610000|2021-04-07 12:13:30|1040.4|1040.2|1041|1040.6|1041|1040.8|1040.4|1040.2|3305
1617797620000|2021-04-07 12:13:40|1040.8|1040.4|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|1036
1617797630000|2021-04-07 12:13:50|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|1400
1617797640000|2021-04-07 12:14:00|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|1561
1617797650000|2021-04-07 12:14:10||1039.8||1039.8||1039.8||1039.8|0
1617797660000|2021-04-07 12:14:20|1040.2|1040|1040.2|1039.6|1040.2|1040|1040|1039.6|0
1617797670000|2021-04-07 12:14:30|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617797680000|2021-04-07 12:14:40||1039.6||1039.6||1039.8||1039.6|0
1617797690000|2021-04-07 12:14:50|1040|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.2|2536
1617797700000|2021-04-07 12:15:00||1039.2||1039.4||1039.4||1039.2|0
1617797710000|2021-04-07 12:15:10||1039.2||1039.2||1039.4||1039.2|0
1617797720000|2021-04-07 12:15:20||1039.4||1039.2||1039.4||1039.2|0
1617797730000|2021-04-07 12:15:30|1040|1039.4|1040|1039.6|1040.2|1040|1039.8|1039.4|27856
1617797740000|2021-04-07 12:15:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617797750000|2021-04-07 12:15:50|1040|1039.6|1040|1039.4|1040|1039.8|1039.8|1039.4|1094
1617797760000|2021-04-07 12:16:00|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039|5108
1617797770000|2021-04-07 12:16:10|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|250
1617797780000|2021-04-07 12:16:20|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|223
1617797790000|2021-04-07 12:16:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1617797820000|2021-04-07 12:17:00|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039|1038.6|24397
1617797830000|2021-04-07 12:17:10||1038.8||1039||1039||1038.8|0
1617797840000|2021-04-07 12:17:20||1038.8||1038.8||1038.8||1038.8|0
1617797850000|2021-04-07 12:17:30|1039.6|1039|1039.6|1039.2|1039.8|1039.2|1039.6|1039|712
1617797860000|2021-04-07 12:17:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1617797870000|2021-04-07 12:17:50|1040|1039.6|1040|1039.4|1040|1039.6|1040|1039.4|0
1617797880000|2021-04-07 12:18:00|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.4|2045
1617797890000|2021-04-07 12:18:10|1039.8|1039.6|1039.8|1039.2|1039.8|1039.6|1039.8|1039.2|552
1617797900000|2021-04-07 12:18:20||1039.4||1039.2||1039.4||1039.2|0
1617797910000|2021-04-07 12:18:30|1039.6|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|0
1617797930000|2021-04-07 12:18:50|1039.6|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1617797970000|2021-04-07 12:19:30||1038.8||1038.8||1038.8||1038.8|0
1617797990000|2021-04-07 12:19:50||1039||1039||1039||1038.8|0
1617798000000|2021-04-07 12:20:00||1038.8||1038.8||1039||1038.8|0
1617798020000|2021-04-07 12:20:20||1039||1039||1039||1038.8|0
1617798030000|2021-04-07 12:20:30|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1038.8|1038.4|4387
1617798040000|2021-04-07 12:20:40||1039||1039||1039||1038.8|0
1617798050000|2021-04-07 12:20:50||1038.8||1038.8||1038.8||1038.8|0
1617798060000|2021-04-07 12:21:00|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|100
1617798080000|2021-04-07 12:21:20|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.4|1038.8|0
1617798090000|2021-04-07 12:21:30||1039||1039||1039||1038.8|0
1617798100000|2021-04-07 12:21:40||1038.8||1038.8||1039||1038.8|0
1617798110000|2021-04-07 12:21:50||1039||1038.8||1039||1038.8|0
1617798120000|2021-04-07 12:22:00|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|0
1617798130000|2021-04-07 12:22:10||1038.6||1038.4||1038.6||1038.4|467
1617798140000|2021-04-07 12:22:20||1038.6||1038.6||1038.6||1038.6|0
1617798150000|2021-04-07 12:22:30||1038.4||1038.4||1038.4||1038.4|0
1617798180000|2021-04-07 12:23:00|1038.8|1038.6|1039|1038.4|1039|1038.6|1038.8|1038.4|0
1617798190000|2021-04-07 12:23:10|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|1302
1617798200000|2021-04-07 12:23:20||1038.6||1038.8||1038.8||1038.6|0
1617798210000|2021-04-07 12:23:30|1039|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|0
1617798220000|2021-04-07 12:23:40|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1617798240000|2021-04-07 12:24:00|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|4615
1617798280000|2021-04-07 12:24:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|450
1617798290000|2021-04-07 12:24:50|1039.6|1038.8|1039.2|1038.8|1039.6|1038.8|1039.2|1038.8|0
1617798300000|2021-04-07 12:25:00|1039|1038.6|1039|1038.8|1039.2|1038.8|1039|1038.6|0
1617798320000|2021-04-07 12:25:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|850
1617798330000|2021-04-07 12:25:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|1675
1617798360000|2021-04-07 12:26:00|1038.4||1038.4||1038.6||1038.4||1122
1617798370000|2021-04-07 12:26:10||1038||1038||1038||1038|0
1617798400000|2021-04-07 12:26:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|2516
1617798420000|2021-04-07 12:27:00|1038.4|1038|1038.4|1038|1038.4|1038.2|1038|1037.6|23005
1617798440000|2021-04-07 12:27:20|1038.2|1037.8|1038|1037.6|1038.2|1038|1037.8|1037.6|7457
1617798450000|2021-04-07 12:27:30|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|5552
1617798460000|2021-04-07 12:27:40|1038.2|1037.6|1037.8|1037.4|1038.2|1037.6|1037.6|1037.4|15762
1617798480000|2021-04-07 12:28:00|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|5118
1617798500000|2021-04-07 12:28:20|1038.2|1037.8|1038.2|1037.8|1038.4|1037.8|1038.2|1037.8|4375
1617798510000|2021-04-07 12:28:30|1038||1038.2||1038.2||1038||0
1617798540000|2021-04-07 12:29:00|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|1850
1617798560000|2021-04-07 12:29:20|1038.6|1038.2|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|4492
1617798590000|2021-04-07 12:29:50||1038||1037.8||1038||1037.8|0
1617798600000|2021-04-07 12:30:00|1038.4||1038.4||1038.4||1038.4||819
1617798620000|2021-04-07 12:30:20|1038.2|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|1207
1617798640000|2021-04-07 12:30:40|1038.2|1038|1038.2|1037.8|1038.2|1038|1038|1037.6|2185
1617798650000|2021-04-07 12:30:50|1037.8|1037.6|1038|1037.6|1038.2|1037.8|1037.8|1037.4|5170
1617798660000|2021-04-07 12:31:00|1037.8|1037.4|1037|1036.6|1037.8|1037.4|1037|1036.6|9097
1617798670000|2021-04-07 12:31:10|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.6|7026
1617798680000|2021-04-07 12:31:20|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1617798690000|2021-04-07 12:31:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.6|1036.4|2029
1617798700000|2021-04-07 12:31:40|||||||||400
1617798710000|2021-04-07 12:31:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|514
1617798720000|2021-04-07 12:32:00||1037.2||1037.2||1037.2||1037.2|0
1617798730000|2021-04-07 12:32:10|1037.6|1037.4|1037|1036.6|1037.6|1037.4|1036.8|1036.4|7685
1617798740000|2021-04-07 12:32:20|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|57
1617798750000|2021-04-07 12:32:30|1036.8|1036.2|1036.2|1035.8|1036.8|1036.2|1036|1035.6|24959
1617798760000|2021-04-07 12:32:40|1036|1035.6|1036.4|1036|1036.4|1036.2|1035.8|1035.4|3923
1617798770000|2021-04-07 12:32:50|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1617798780000|2021-04-07 12:33:00|1036.4||1036.6||1036.6||1036.4||0
1617798790000|2021-04-07 12:33:10|1036.4|1035.8|1036.2|1035.6|1036.4|1036|1036|1035.6|4665
1617798800000|2021-04-07 12:33:20|1036.4|1035.8|1036.4|1036|1036.6|1036.2|1036.2|1035.8|2158
1617798810000|2021-04-07 12:33:30|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|504
1617798840000|2021-04-07 12:34:00|1036.6|1036.2|1036|1035.4|1036.6|1036.4|1036|1035.4|9722
1617798850000|2021-04-07 12:34:10|1036.2|1035.6|1036.8|1036.4|1037|1036.6|1036.2|1035.6|6078
1617798860000|2021-04-07 12:34:20|1036.6|1036.2|1036.2|1035.8|1036.8|1036.4|1036.2|1035.8|9355
1617798870000|2021-04-07 12:34:30|1036|1035.6|1035.2|1035|1036|1035.8|1035.2|1035|6291
1617798880000|2021-04-07 12:34:40|1035.4|1035.2|1035|1034.4|1035.4|1035.2|1034.8|1034.2|20817
1617798890000|2021-04-07 12:34:50|1034.8|1034.2|1034.6|1034.2|1035|1034.6|1034.6|1034|2332
1617798900000|2021-04-07 12:35:00|1034.8|1034.4|1035.4|1035|1035.6|1035.2|1034.8|1034.2|3754
1617798910000|2021-04-07 12:35:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|500
1617798920000|2021-04-07 12:35:20|1035|1034.6|1034.4|1034|1035.2|1034.6|1033.8|1033.6|31349
1617798930000|2021-04-07 12:35:30|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|2243
1617798940000|2021-04-07 12:35:40|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034|1586
1617798950000|2021-04-07 12:35:50|1035|1034.2|1034.8|1034.4|1035.2|1034.6|1034.8|1034.2|242
1617798960000|2021-04-07 12:36:00|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1617798980000|2021-04-07 12:36:20|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|5410
1617798990000|2021-04-07 12:36:30|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.4|750
1617799000000|2021-04-07 12:36:40|1034.8|1034.4|1035.4|1034.8|1035.4|1035|1034.8|1034.4|7278
1617799010000|2021-04-07 12:36:50|1035|1035|1034.6|1034.2|1035|1035|1034.6|1034.2|3906
1617799030000|2021-04-07 12:37:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1617799050000|2021-04-07 12:37:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617799060000|2021-04-07 12:37:40||1034.2||1034.2||1034.4||1034.2|0
1617799070000|2021-04-07 12:37:50|1035.2|1034.4|1035.6|1035.2|1035.6|1035.2|1035|1034.4|6369
1617799080000|2021-04-07 12:38:00|1035.4|1035|1035|1034.6|1035.4|1035|1035|1034.4|3971
1617799090000|2021-04-07 12:38:10|1035.2|1034.8|1034.8|1034.4|1035.2|1034.8|1034.8|1034.2|2434
1617799100000|2021-04-07 12:38:20|1035|1034.2|1034.8|1034.6|1035|1034.8|1034.8|1034.2|3148
1617799110000|2021-04-07 12:38:30|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|1672
1617799130000|2021-04-07 12:38:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|1038
1617799140000|2021-04-07 12:39:00|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|0
1617799160000|2021-04-07 12:39:20|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|1576
1617799170000|2021-04-07 12:39:30|1034.8|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1617799200000|2021-04-07 12:40:00|1034.4|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|500
1617799210000|2021-04-07 12:40:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|0
1617799220000|2021-04-07 12:40:20|1034.8|1034.6|1035|1034.4|1035.2|1034.8|1034.8|1034.4|7030
1617799230000|2021-04-07 12:40:30|1034.8|1034.6|1034.8|1034.2|1034.8|1034.6|1034.6|1034.2|0
1617799240000|2021-04-07 12:40:40|1035|1034.4|1035.2|1034.8|1035.6|1035.2|1035|1034.4|20983
1617799250000|2021-04-07 12:40:50|1035.4||1035.4||1035.4||1035.4||0
1617799260000|2021-04-07 12:41:00|1035.2|1034.6|1035|1034.6|1035.2|1034.8|1035|1034.6|500
1617799270000|2021-04-07 12:41:10|1035.2|1034.4|1035.4|1034.8|1035.4|1034.8|1035.2|1034.4|6310
1617799280000|2021-04-07 12:41:20|1035.6|1035|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|0
1617799290000|2021-04-07 12:41:30|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|0
1617799300000|2021-04-07 12:41:40|1035.2|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|250
1617799320000|2021-04-07 12:42:00|1035|1034.4|1034.8|1034.2|1035|1034.6|1034.8|1034.2|500
1617799330000|2021-04-07 12:42:10||1034.4||1034.4||1034.4||1034.4|0
1617799340000|2021-04-07 12:42:20||1034.2||1034.2||1034.4||1034.2|0
1617799350000|2021-04-07 12:42:30||1034.4||1034.2||1034.4||1034.2|0
1617799360000|2021-04-07 12:42:40|1034.6|1034.4|1034.8|1034.2|1034.8|1034.4|1034.4|1034.2|1838
1617799370000|2021-04-07 12:42:50|1035|1034.4|1035.4|1035|1035.6|1035.2|1035|1034.4|6123
1617799380000|2021-04-07 12:43:00|1035.2||1035.4||1035.4||1035.2||832
1617799390000|2021-04-07 12:43:10|1035.6|1035.2|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|500
1617799400000|2021-04-07 12:43:20|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|0
1617799410000|2021-04-07 12:43:30|1035||1035.2||1035.4||1035||0
1617799430000|2021-04-07 12:43:50|1035.4|1035|1035.6|1035.2|1035.8|1035.2|1035.4|1035|558
1617799440000|2021-04-07 12:44:00|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1337
1617799450000|2021-04-07 12:44:10|1035.2||1035.4||1035.4||1035.2||0
1617799460000|2021-04-07 12:44:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1617799480000|2021-04-07 12:44:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1617799490000|2021-04-07 12:44:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|868
1617799500000|2021-04-07 12:45:00|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1026
1617799520000|2021-04-07 12:45:20|1034.6|1034.2|1034.2|1033.8|1034.6|1034.4|1034|1033.8|29512
1617799530000|2021-04-07 12:45:30|1034.4||1034.2||1034.4||1034.2||0
1617799540000|2021-04-07 12:45:40|1034.4|1034|1034.6|1034|1034.6|1034|1034.4|1034|3412
1617799550000|2021-04-07 12:45:50|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|0
1617799560000|2021-04-07 12:46:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|1045
1617799570000|2021-04-07 12:46:10|1034.6||1034.6||1034.6||1034.6||0
1617799580000|2021-04-07 12:46:20||1034.2||1034.2||1034.2||1034.2|0
1617799600000|2021-04-07 12:46:40|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|475
1617799620000|2021-04-07 12:47:00||1033.6||1033.8||1033.8||1033.6|0
1617799650000|2021-04-07 12:47:30|1034.4|1034|1034.6|1034|1034.6|1034|1034.4|1034|3966
1617799660000|2021-04-07 12:47:40||1034.2||1034.2||1034.4||1034.2|0
1617799670000|2021-04-07 12:47:50|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034|1033.8|13929
1617799680000|2021-04-07 12:48:00|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1617799710000|2021-04-07 12:48:30|1034.8|1034.4|1035|1034.6|1035|1034.8|1034.8|1034.4|553
1617799740000|2021-04-07 12:49:00|1034.8||1034.8||1035||1034.8||0
1617799750000|2021-04-07 12:49:10|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|1223
1617799760000|2021-04-07 12:49:20|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|0
1617799770000|2021-04-07 12:49:30|1035||1035||1035||1035||0
1617799780000|2021-04-07 12:49:40|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|5008
1617799790000|2021-04-07 12:49:50||1034.8||1035||1035||1034.8|0
1617799800000|2021-04-07 12:50:00|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|1568
1617799820000|2021-04-07 12:50:20|1034.8|1034.6|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|833
1617799840000|2021-04-07 12:50:40|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|1335
1617799850000|2021-04-07 12:50:50|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1617799860000|2021-04-07 12:51:00|1035|1034.8|1034.6|1034|1035|1034.8|1034.4|1034|1547
1617799870000|2021-04-07 12:51:10||1034.2||1034.2||1034.2||1034|0
1617799880000|2021-04-07 12:51:20|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.2|1033.8|26427
1617799890000|2021-04-07 12:51:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1500
1617799900000|2021-04-07 12:51:40|1035|1034.6|1035.4|1034.8|1035.4|1035|1035|1034.6|500
1617799920000|2021-04-07 12:52:00|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|230
1617799940000|2021-04-07 12:52:20|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|0
1617799950000|2021-04-07 12:52:30|1035.4|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|1767
1617799960000|2021-04-07 12:52:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|331
1617799970000|2021-04-07 12:52:50|1034.8|1034.4|1035|1034.8|1035|1034.8|1034.4|1034.2|7543
1617799980000|2021-04-07 12:53:00|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|792
1617800000000|2021-04-07 12:53:20|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|5000
1617800020000|2021-04-07 12:53:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|3412
1617800030000|2021-04-07 12:53:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617800040000|2021-04-07 12:54:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617800050000|2021-04-07 12:54:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1617800070000|2021-04-07 12:54:30|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|493
1617800080000|2021-04-07 12:54:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617800090000|2021-04-07 12:54:50|1035.4|1035|1035|1034.6|1035.4|1035|1035|1034.6|2293
1617800110000|2021-04-07 12:55:10||1034.8||1034.6||1034.8||1034.6|0
1617800140000|2021-04-07 12:55:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1617800150000|2021-04-07 12:55:50|||||||||1000
1617800170000|2021-04-07 12:56:10|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1215
1617800190000|2021-04-07 12:56:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1617800210000|2021-04-07 12:56:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617800220000|2021-04-07 12:57:00|1034.8|1034.4|1034.8|1034.4|1035.2|1034.6|1034.8|1034.4|2395
1617800230000|2021-04-07 12:57:10|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617800250000|2021-04-07 12:57:30||1034.4||1034.4||1034.6||1034.4|0
1617800260000|2021-04-07 12:57:40|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|0
1617800310000|2021-04-07 12:58:30|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|3412
1617800320000|2021-04-07 12:58:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|0
1617800330000|2021-04-07 12:58:50|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1617800370000|2021-04-07 12:59:30|1034.8|1034.4|1035|1034.4|1035|1034.8|1034.8|1034.4|720
1617800390000|2021-04-07 12:59:50||1034.6||1034.8||1034.8||1034.6|0
1617800400000|2021-04-07 13:00:00|1035.2|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|1795
1617800410000|2021-04-07 13:00:10|1035.4||1035.2||1035.4||1035.2||0
1617800420000|2021-04-07 13:00:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1617800450000|2021-04-07 13:00:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|3763
1617800540000|2021-04-07 13:02:20|1035||1035.2||1035.2||1035||0
1617800550000|2021-04-07 13:02:30|1035|1034.6|1034.6|1034|1035|1034.6|1034.4|1034|14884
1617800560000|2021-04-07 13:02:40|1034.4||1034.4||1034.4||1034.4||0
1617800580000|2021-04-07 13:03:00|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.6|0
1617800600000|2021-04-07 13:03:20||1034||1034||1034||1034|0
1617800610000|2021-04-07 13:03:30|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.4|100
1617800630000|2021-04-07 13:03:50|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.6|1033.4|1114
1617800640000|2021-04-07 13:04:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|81
1617800650000|2021-04-07 13:04:10|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|10472
1617800660000|2021-04-07 13:04:20|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|500
1617800670000|2021-04-07 13:04:30|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|35
1617800680000|2021-04-07 13:04:40|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|145
1617800690000|2021-04-07 13:04:50||1034.2||1034.2||1034.2||1034.2|0
1617800700000|2021-04-07 13:05:00||1034.4||1034.4||1034.4||1034.2|0
1617800720000|2021-04-07 13:05:20||1034.2||1034.2||1034.4||1034.2|0
1617800730000|2021-04-07 13:05:30||1034.4||1034.2||1034.4||1034.2|0
1617800740000|2021-04-07 13:05:40|1035|1034.4|1035|1034.6|1035.2|1034.8|1034.8|1034.4|1571
1617800750000|2021-04-07 13:05:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|20
1617800760000|2021-04-07 13:06:00|1035|1034.6|1035|1034.8|1035|1034.8|1035|1034.6|2196
1617800770000|2021-04-07 13:06:10|1035.2|1035|1035.4|1035|1035.6|1035.2|1035.2|1035|30281
1617800780000|2021-04-07 13:06:20|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|0
1617800790000|2021-04-07 13:06:30|1035.4||1035.4||1035.4||1035.4||0
1617800800000|2021-04-07 13:06:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|500
1617800810000|2021-04-07 13:06:50|1035.4||1035.6||1035.6||1035.4||70
1617800820000|2021-04-07 13:07:00|1035.4||1035.6||1035.6||1035.4||1353
1617800840000|2021-04-07 13:07:20|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.2|8345
1617800850000|2021-04-07 13:07:30|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|694
1617800860000|2021-04-07 13:07:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1617800870000|2021-04-07 13:07:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617800900000|2021-04-07 13:08:20|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|0
1617800910000|2021-04-07 13:08:30|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|1890
1617800920000|2021-04-07 13:08:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1617800930000|2021-04-07 13:08:50|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|714
1617800940000|2021-04-07 13:09:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|5758
1617800970000|2021-04-07 13:09:30|1037||1037||1037||1037||0
1617800980000|2021-04-07 13:09:40|1037.2|1036.6|1037.4|1036.8|1037.6|1037.2|1037.2|1036.6|25154
1617800990000|2021-04-07 13:09:50|1037.2|1037|1037.2|1036.8|1037.2|1037|1037|1036.6|597
1617801000000|2021-04-07 13:10:00|1037.4|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037.2|5652
1617801010000|2021-04-07 13:10:10|1037.6|1037|1037.6|1037|1037.6|1037|1037.2|1037|2217
1617801020000|2021-04-07 13:10:20|1037.4||1037.4||1037.4||1037.4||759
1617801030000|2021-04-07 13:10:30||1036.8||1036.8||1036.8||1036.8|0
1617801040000|2021-04-07 13:10:40|1037.6|1037|1037.6|1037.4|1037.6|1037.4|1037.6|1037|530
1617801050000|2021-04-07 13:10:50|1037.8|1037.2|1037.4|1037|1037.8|1037.4|1037.4|1037|1022
1617801060000|2021-04-07 13:11:00|1037.6||1037.4||1037.6||1037.4||0
1617801080000|2021-04-07 13:11:20|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.4|0
1617801090000|2021-04-07 13:11:30||1036.8||1036.6||1036.8||1036.6|0
1617801100000|2021-04-07 13:11:40|1037|1036.8|1037|1036.6|1037|1036.8|1036.8|1036.4|0
1617801110000|2021-04-07 13:11:50|1037.2||1037.2||1037.2||1037.2||0
1617801120000|2021-04-07 13:12:00|1037||1037||1037||1037||0
1617801150000|2021-04-07 13:12:30|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|0
1617801160000|2021-04-07 13:12:40|1037.6|1037|1037.6|1037.2|1037.6|1037.4|1037.6|1037|0
1617801170000|2021-04-07 13:12:50|1037.8||1037.6||1037.8||1037.6||100
1617801220000|2021-04-07 13:13:40|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1617801270000|2021-04-07 13:14:30||1037||1037.2||1037.2||1037|0
1617801280000|2021-04-07 13:14:40|1037.4|1037|1037.4|1037.2|1037.4|1037.2|1037.4|1037|0
1617801290000|2021-04-07 13:14:50|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|925
1617801300000|2021-04-07 13:15:00|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.6|200
1617801310000|2021-04-07 13:15:10|1037.8||1038||1038||1037.8||0
1617801330000|2021-04-07 13:15:30|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.6|1037.4|2143
1617801340000|2021-04-07 13:15:40|1038.2|1037.6|1038|1037.4|1038.2|1037.8|1038|1037.4|0
1617801360000|2021-04-07 13:16:00|1038.2|1037.6|1038.8|1038.6|1038.8|1038.6|1038.2|1037.6|2162
1617801370000|2021-04-07 13:16:10|1039|1038.4|1038.4|1038|1039|1038.6|1038.4|1038|3604
1617801420000|2021-04-07 13:17:00|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|0
1617801430000|2021-04-07 13:17:10||1038||1038.2||1038.2||1038|5
1617801440000|2021-04-07 13:17:20||1038||1038.2||1038.2||1038|0
1617801470000|2021-04-07 13:17:50||1038.4||1038.2||1038.4||1038|180
1617801490000|2021-04-07 13:18:10|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|1000
1617801500000|2021-04-07 13:18:20|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.6|1038.4|0
1617801510000|2021-04-07 13:18:30||1038.4||1038.6||1038.6||1038.4|0
1617801520000|2021-04-07 13:18:40|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|1290
1617801530000|2021-04-07 13:18:50|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|1767
1617801540000|2021-04-07 13:19:00|1038.2|1038|1038.2|1037.8|1038.2|1038|1038|1037.8|1357
1617801550000|2021-04-07 13:19:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|13
1617801560000|2021-04-07 13:19:20||1037.8||1038||1038||1037.8|0
1617801580000|2021-04-07 13:19:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617801600000|2021-04-07 13:20:00|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1617801610000|2021-04-07 13:20:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617801620000|2021-04-07 13:20:20||1038||1037.8||1038||1037.8|0
1617801650000|2021-04-07 13:20:50|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|2464
1617801660000|2021-04-07 13:21:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1617801670000|2021-04-07 13:21:10||1038||1038||1038.2||1038|0
1617801680000|2021-04-07 13:21:20|1038.4||1038.4||1038.4||1038.2||0
1617801690000|2021-04-07 13:21:30||1037.8||1037.8||1037.8||1037.8|0
1617801700000|2021-04-07 13:21:40|1038.2|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1617801730000|2021-04-07 13:22:10|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|464
1617801740000|2021-04-07 13:22:20|1038|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|0
1617801760000|2021-04-07 13:22:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|437
1617801770000|2021-04-07 13:22:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617801790000|2021-04-07 13:23:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1617801800000|2021-04-07 13:23:20|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.6|0
1617801810000|2021-04-07 13:23:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617801820000|2021-04-07 13:23:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1617801830000|2021-04-07 13:23:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|2514
1617801840000|2021-04-07 13:24:00|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|89
1617801860000|2021-04-07 13:24:20|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1617801880000|2021-04-07 13:24:40|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.4|1037|27102
1617801890000|2021-04-07 13:24:50|1038|1037.6|1038.4|1037.8|1038.6|1038.4|1038|1037.6|11411
1617801900000|2021-04-07 13:25:00|1038.2||1038.2||1038.2||1038.2||0
1617801910000|2021-04-07 13:25:10|1038|1037.6|1037.6|1037.2|1038|1037.6|1037.4|1037|32998
1617801930000|2021-04-07 13:25:30|1037.8|1037.4|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|1170
1617801940000|2021-04-07 13:25:40||1037.8||1037.8||1037.8||1037.8|0
1617801950000|2021-04-07 13:25:50|1038.4|1038|1037.6|1037.4|1038.4|1038|1037.6|1037.4|12272
1617801960000|2021-04-07 13:26:00||1037.2||1037.2||1037.2||1037.2|178
1617801970000|2021-04-07 13:26:10|||||||||50
1617801980000|2021-04-07 13:26:20|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|450
1617802010000|2021-04-07 13:26:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|937
1617802020000|2021-04-07 13:27:00||1037.2||1037.2||1037.2||1037.2|0
1617802030000|2021-04-07 13:27:10||1037.4||1037.4||1037.4||1037.4|0
1617802040000|2021-04-07 13:27:20|1038|1037.2|1037.2|1036.8|1038|1037.2|1037|1036.8|15516
1617802050000|2021-04-07 13:27:30|1037.4|1037|1037.8|1037.6|1037.8|1037.6|1037.4|1037|20
1617802060000|2021-04-07 13:27:40|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|500
1617802080000|2021-04-07 13:28:00|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038.2|1037.8|847
1617802090000|2021-04-07 13:28:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1377
1617802100000|2021-04-07 13:28:20|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.4|1037|831
1617802110000|2021-04-07 13:28:30|1037.8||1037.6||1037.8||1037.6||0
1617802120000|2021-04-07 13:28:40|1037.4|1037|1037.6|1037|1037.6|1037.2|1037.4|1037|0
1617802130000|2021-04-07 13:28:50|1037.4|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|5033
1617802150000|2021-04-07 13:29:10|1037.4||1037.4||1037.6||1037.4||0
1617802160000|2021-04-07 13:29:20|1037.6|1037.4|1037.2|1036.6|1037.6|1037.4|1037|1036.6|5957
1617802170000|2021-04-07 13:29:30|1037.4|1036.8|1037.4|1036.8|1037.4|1037|1037.4|1036.8|0
1617802180000|2021-04-07 13:29:40|1037.2|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.4|11381
1617802200000|2021-04-07 13:30:00|1037.4|1037|1038|1037.6|1038|1037.6|1037|1036.8|27355
1617802210000|2021-04-07 13:30:10|1038.2|1037.8|1037.8|1037.4|1038.4|1038|1037.4|1037|32690
1617802220000|2021-04-07 13:30:20|1037.6||1037.8||1037.8||1037.6||500
1617802230000|2021-04-07 13:30:30|1038|1037.6|1038.2|1038|1038.4|1038.2|1038|1037.6|8643
1617802250000|2021-04-07 13:30:50|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|947
1617802260000|2021-04-07 13:31:00|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|3232
1617802270000|2021-04-07 13:31:10|1037.8|1037.4|1038|1037.6|1038.2|1037.8|1037.6|1037.4|1571
1617802280000|2021-04-07 13:31:20|1038.2|1037.8|1038.8|1038.4|1038.8|1038.4|1038.2|1037.8|3412
1617802300000|2021-04-07 13:31:40|1038.6|1038.2|1038.6|1038.2|1038.8|1038.2|1038.4|1038.2|290
1617802310000|2021-04-07 13:31:50|1038.2|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|3141
1617802320000|2021-04-07 13:32:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|3954
1617802330000|2021-04-07 13:32:10|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.8|1038.2|9036
1617802340000|2021-04-07 13:32:20|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1617802350000|2021-04-07 13:32:30|1039.4|1039|1040|1039.6|1040|1039.8|1039.4|1039|16752
1617802360000|2021-04-07 13:32:40|1039.6|1039.4|1039.4|1039|1039.6|1039.4|1039.2|1038.8|2640
1617802370000|2021-04-07 13:32:50|1039.6|1038.8|1039.6|1039.2|1039.6|1039.2|1039.6|1038.8|500
1617802380000|2021-04-07 13:33:00|1039.8|1039.4|1040.2|1039.8|1040.4|1039.8|1039.8|1039.4|5012
1617802390000|2021-04-07 13:33:10|1040|1039.6|1040.2|1040|1040.4|1040|1039.8|1039.6|1494
1617802400000|2021-04-07 13:33:20|1040|1039.8|1040|1039.6|1040|1039.8|1039.6|1039.4|1872
1617802410000|2021-04-07 13:33:30|1039.8|1039.4|1040|1039.4|1040|1039.6|1039.8|1039.4|994
1617802420000|2021-04-07 13:33:40|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.6|1039.4|0
1617802430000|2021-04-07 13:33:50|1040.4|1040|1040.4|1040|1040.6|1040|1040.4|1040|0
1617802440000|2021-04-07 13:34:00|1040.6|1040.2|1041.2|1040.8|1041.2|1040.8|1040.6|1040.2|7318
1617802450000|2021-04-07 13:34:10|1041.4|1041|1042.2|1041.8|1042.4|1042|1041.2|1040.8|10655
1617802460000|2021-04-07 13:34:20|1042|1041.6|1041.6|1041.2|1042.2|1041.6|1041.6|1041|0
1617802470000|2021-04-07 13:34:30|1041.4|1041|1041.4|1040.8|1041.6|1041.2|1041.2|1040.8|0
1617802480000|2021-04-07 13:34:40|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041|1040.6|0
1617802490000|2021-04-07 13:34:50|1041||1041||1041||1041||0
1617802500000|2021-04-07 13:35:00|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|5953
1617802510000|2021-04-07 13:35:10|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|227
1617802520000|2021-04-07 13:35:20|1042.2|1041.8|1042|1041.6|1042.4|1042|1041.8|1041.6|7987
1617802550000|2021-04-07 13:35:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|10487
1617802560000|2021-04-07 13:36:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1040.8|1793
1617802570000|2021-04-07 13:36:10|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.6|1834
1617802580000|2021-04-07 13:36:20|1041.6|1040.8|1041.4|1040.8|1041.6|1040.8|1041.2|1040.8|0
1617802590000|2021-04-07 13:36:30|1041.2|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|490
1617802610000|2021-04-07 13:36:50|1041.4|1041|1041.8|1041.2|1041.8|1041.4|1041.4|1041|4247
1617802620000|2021-04-07 13:37:00||1041.4||1041.4||1041.4||1041.4|0
1617802630000|2021-04-07 13:37:10||1041.2||1041.4||1041.4||1041.2|0
1617802640000|2021-04-07 13:37:20|1042|1041.6|1042|1041.6|1042.4|1042.2|1042|1041.6|3721
1617802650000|2021-04-07 13:37:30|1041.8|1041.4|1041.4|1041|1042|1041.4|1041.2|1041|5064
1617802660000|2021-04-07 13:37:40|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|0
1617802670000|2021-04-07 13:37:50|1041.4|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|0
1617802680000|2021-04-07 13:38:00|1041.6||1041.4||1041.6||1041.4||0
1617802700000|2021-04-07 13:38:20|1041.2|1041.2|1041.6|1041.2|1041.6|1041.2|1041.2|1041.2|0
1617802710000|2021-04-07 13:38:30|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.2|1040.8|7920
1617802720000|2021-04-07 13:38:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1617802730000|2021-04-07 13:38:50|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|240
1617802740000|2021-04-07 13:39:00|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|500
1617802750000|2021-04-07 13:39:10|1041.2|1040.8|1041|1040.6|1041.4|1040.8|1040.8|1040.6|5332
1617802760000|2021-04-07 13:39:20|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1617802780000|2021-04-07 13:39:40|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|4412
1617802790000|2021-04-07 13:39:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1040.8|820
1617802800000|2021-04-07 13:40:00|1041.6|1041.4|1041.6|1041.2|1041.8|1041.6|1041.4|1041.2|7293
1617802810000|2021-04-07 13:40:10|1041.2|1041|1041.6|1041.2|1041.8|1041.4|1041.2|1040.8|11285
1617802820000|2021-04-07 13:40:20|1041.8||1041.6||1041.8||1041.6||0
1617802830000|2021-04-07 13:40:30|1041|1040.8|1041.6|1041|1041.6|1041.2|1041|1040.8|21900
1617802840000|2021-04-07 13:40:40|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1041|400
1617802850000|2021-04-07 13:40:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|661
1617802860000|2021-04-07 13:41:00||1040.6||1040.8||1040.8||1040.6|0
1617802870000|2021-04-07 13:41:10|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.4|1040|2888
1617802880000|2021-04-07 13:41:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|511
1617802890000|2021-04-07 13:41:30|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|0
1617802900000|2021-04-07 13:41:40|1040.8||1040.6||1040.8||1040.6||0
1617802910000|2021-04-07 13:41:50||1040||1040.2||1040.2||1040|0
1617802920000|2021-04-07 13:42:00|1040.8|1040.4|1041.4|1040.8|1041.4|1041|1040.8|1040.2|7407
1617802930000|2021-04-07 13:42:10|1041.2|1041|1041.4|1041|1041.4|1041.2|1041.2|1041|0
1617802940000|2021-04-07 13:42:20|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|8118
1617802950000|2021-04-07 13:42:30|1041|1040.6|1041.4|1040.8|1041.4|1040.8|1040.8|1040.4|0
1617802960000|2021-04-07 13:42:40||1041||1041||1041||1041|0
1617802970000|2021-04-07 13:42:50|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1617802980000|2021-04-07 13:43:00|1041.6|1040.8|1041.6|1041.2|1041.8|1041.4|1041.6|1040.8|3735
1617802990000|2021-04-07 13:43:10|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1617803000000|2021-04-07 13:43:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1617803010000|2021-04-07 13:43:30||1040.8||1040.8||1041||1040.8|0
1617803020000|2021-04-07 13:43:40|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|0
1617803050000|2021-04-07 13:44:10|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|2574
1617803070000|2021-04-07 13:44:30|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1039.8|4021
1617803100000|2021-04-07 13:45:00|1040.8|1040.4|1040.6|1040.4|1040.8|1040.4|1040.4|1040.2|3606
1617803110000|2021-04-07 13:45:10|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|2190
1617803120000|2021-04-07 13:45:20|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1039.6|10005
1617803130000|2021-04-07 13:45:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1617803140000|2021-04-07 13:45:40|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.8|4759
1617803150000|2021-04-07 13:45:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1039.8|0
1617803160000|2021-04-07 13:46:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|729
1617803170000|2021-04-07 13:46:10|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|1690
1617803180000|2021-04-07 13:46:20|1040.8|1040|1040.6|1040|1040.8|1040|1040.6|1040|0
1617803190000|2021-04-07 13:46:30||1040.2||1040.2||1040.2||1040|0
1617803200000|2021-04-07 13:46:40|1040.4|1040|1040.2|1039.8|1040.4|1040.4|1040.2|1039.8|3938
1617803210000|2021-04-07 13:46:50|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|7875
1617803220000|2021-04-07 13:47:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|610
1617803230000|2021-04-07 13:47:10||1039.8||1039.8||1040||1039.8|0
1617803240000|2021-04-07 13:47:20|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1617803250000|2021-04-07 13:47:30|1040.6||1040.4||1040.6||1040.4||0
1617803260000|2021-04-07 13:47:40|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040|1039.6|1268
1617803270000|2021-04-07 13:47:50|1040.2|1040|1040.4|1040|1040.6|1040|1040.2|1040|0
1617803310000|2021-04-07 13:48:30|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|3998
1617803340000|2021-04-07 13:49:00|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040.4|1039.8|1920
1617803350000|2021-04-07 13:49:10|1040.2|1039.6|1039.8|1039.4|1040.2|1039.6|1039.8|1039.4|4180
1617803360000|2021-04-07 13:49:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1617803370000|2021-04-07 13:49:30|1040|1039.6|1039.6|1039.2|1040|1039.8|1039.6|1039.2|0
1617803380000|2021-04-07 13:49:40|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.4|2206
1617803390000|2021-04-07 13:49:50|1040.2||1040.2||1040.2||1040.2||0
1617803400000|2021-04-07 13:50:00|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|2401
1617803410000|2021-04-07 13:50:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1500
1617803420000|2021-04-07 13:50:20|1039.6|1039.2|1040|1039.6|1040.2|1039.8|1039.6|1039.2|11251
1617803430000|2021-04-07 13:50:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1617803450000|2021-04-07 13:50:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|5996
1617803460000|2021-04-07 13:51:00|1040|1039.2|1039.8|1039.2|1040|1039.4|1039.4|1039.2|1993
1617803470000|2021-04-07 13:51:10|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|8824
1617803480000|2021-04-07 13:51:20||1039||1039.2||1039.2||1039|0
1617803490000|2021-04-07 13:51:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1617803500000|2021-04-07 13:51:40|1040|1039.6|1039.6|1039.2|1040|1039.8|1039.6|1039.2|1453
1617803510000|2021-04-07 13:51:50|1039.4|1039|1039.6|1039.4|1039.6|1039.4|1039.4|1039|3912
1617803520000|2021-04-07 13:52:00|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|4800
1617803530000|2021-04-07 13:52:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1210
1617803540000|2021-04-07 13:52:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1038.8|917
1617803550000|2021-04-07 13:52:30|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.6|8465
1617803560000|2021-04-07 13:52:40|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.4|653
1617803570000|2021-04-07 13:52:50|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.4|818
1617803580000|2021-04-07 13:53:00|1038.8|1038.4|1039.4|1038.8|1039.4|1038.8|1038.8|1038.4|1522
1617803590000|2021-04-07 13:53:10|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|2250
1617803600000|2021-04-07 13:53:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1617803610000|2021-04-07 13:53:30|1039.4|1039|1039.2|1039|1039.6|1039.2|1039.2|1039|13898
1617803630000|2021-04-07 13:53:50|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|4800
1617803640000|2021-04-07 13:54:00||1039.2||1039||1039.2||1039|0
1617803660000|2021-04-07 13:54:20|1039.2|1039.2|1040|1039.6|1040|1039.6|1039.2|1039.2|22597
1617803680000|2021-04-07 13:54:40|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|2053
1617803690000|2021-04-07 13:54:50|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617803700000|2021-04-07 13:55:00|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|9344
1617803710000|2021-04-07 13:55:10|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617803720000|2021-04-07 13:55:20|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|107
1617803730000|2021-04-07 13:55:30|1039.8||1039.8||1039.8||1039.8||0
1617803740000|2021-04-07 13:55:40|1039.6|1039|1039.2|1038.8|1039.6|1039|1039.2|1038.8|4750
1617803750000|2021-04-07 13:55:50|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|0
1617803760000|2021-04-07 13:56:00|1039|1038.6|1038.6|1038.2|1039|1038.6|1038.6|1038.2|0
1617803770000|2021-04-07 13:56:10|1038.8|1038.4|1038.4|1038|1038.8|1038.6|1038.4|1038|1171
1617803800000|2021-04-07 13:56:40|1038.2||1038.4||1038.4||1038.2||0
1617803810000|2021-04-07 13:56:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|3850
1617803820000|2021-04-07 13:57:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|3280
1617803830000|2021-04-07 13:57:10|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|447
1617803850000|2021-04-07 13:57:30|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038|37
1617803870000|2021-04-07 13:57:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|666
1617803910000|2021-04-07 13:58:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|98
1617803940000|2021-04-07 13:59:00|1039.4|1039|1040|1039.6|1040|1039.6|1039.4|1039|8255
1617803950000|2021-04-07 13:59:10|1039.8||1040||1040||1039.8||0
1617803960000|2021-04-07 13:59:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|270
1617803970000|2021-04-07 13:59:30|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|604
1617803980000|2021-04-07 13:59:40|1040.2||1040.2||1040.2||1040||0
1617803990000|2021-04-07 13:59:50|1040.4|1039.8|1039.8|1039.4|1040.4|1040|1039.8|1039.4|1000
1617804000000|2021-04-07 14:00:00|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|715
1617804010000|2021-04-07 14:00:10|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|2613
1617804020000|2021-04-07 14:00:20|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1617804030000|2021-04-07 14:00:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1617804040000|2021-04-07 14:00:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|3030
1617804050000|2021-04-07 14:00:50|1039.4||1039.4||1039.4||1039.4||0
1617804060000|2021-04-07 14:01:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|486
1617804070000|2021-04-07 14:01:10|1039|1039|1038.6|1038.4|1039.2|1039|1038.6|1038.4|785
1617804080000|2021-04-07 14:01:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|1368
1617804120000|2021-04-07 14:02:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|5244
1617804130000|2021-04-07 14:02:10|1038.4|1038|1037.6|1037.2|1038.6|1038|1037.6|1037.2|10134
1617804140000|2021-04-07 14:02:20|1037.8|1037.4|1038.2|1037.6|1038.4|1038|1037.8|1037.4|7513
1617804150000|2021-04-07 14:02:30||1037.8||1037.6||1037.8||1037.6|0
1617804160000|2021-04-07 14:02:40|1038.4|1037.8|1038.6|1038.4|1038.6|1038.4|1038.4|1037.6|2334
1617804170000|2021-04-07 14:02:50|1038.8|1038.6|1038.8|1038.4|1039|1038.8|1038.8|1038.4|4060
1617804180000|2021-04-07 14:03:00|1039|1038.2|1038.8|1038.4|1039|1038.4|1038.6|1038.2|0
1617804190000|2021-04-07 14:03:10|1039|1038.2|1039.2|1039|1039.2|1039|1039|1038.2|0
1617804200000|2021-04-07 14:03:20|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|2756
1617804210000|2021-04-07 14:03:30|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|0
1617804220000|2021-04-07 14:03:40|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.8|12000
1617804230000|2021-04-07 14:03:50||1040.2||1040||1040.2||1040|0
1617804250000|2021-04-07 14:04:10|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|1024
1617804280000|2021-04-07 14:04:40|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1510
1617804290000|2021-04-07 14:04:50|1040|1040|1040.4|1040|1040.6|1040.2|1040|1040|174
1617804300000|2021-04-07 14:05:00|1040.6|1039.8|1040.4|1039.8|1040.6|1039.8|1040.2|1039.8|0
1617804310000|2021-04-07 14:05:10|1040.2|1039.6|1040|1039.6|1040.2|1039.6|1040|1039.6|0
1617804320000|2021-04-07 14:05:20|1039.8||1040||1040.2||1039.8||0
1617804360000|2021-04-07 14:06:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|0
1617804370000|2021-04-07 14:06:10|1039.8||1039.6||1039.8||1039.6||144
1617804380000|2021-04-07 14:06:20|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1
1617804390000|2021-04-07 14:06:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|25
1617804410000|2021-04-07 14:06:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|591
1617804430000|2021-04-07 14:07:10|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2995
1617804440000|2021-04-07 14:07:20|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|4947
1617804450000|2021-04-07 14:07:30||1039.2||1039.2||1039.2||1039.2|43
1617804490000|2021-04-07 14:08:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.2|3775
1617804520000|2021-04-07 14:08:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|168
1617804540000|2021-04-07 14:09:00|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|240
1617804570000|2021-04-07 14:09:30|1040.2|1040|1039.8|1039.6|1040.2|1040|1039.8|1039.6|4436
1617804580000|2021-04-07 14:09:40||1039.4||1039.4||1039.4||1039.4|10
1617804590000|2021-04-07 14:09:50|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|1599
1617804600000|2021-04-07 14:10:00||1039.6||1039.4||1039.6||1039.4|195
1617804620000|2021-04-07 14:10:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1288
1617804640000|2021-04-07 14:10:40|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|5219
1617804650000|2021-04-07 14:10:50|1040|1039.6|1040.4|1040|1040.4|1040.2|1039.8|1039.6|9378
1617804670000|2021-04-07 14:11:10||1040.2||1040.2||1040.2||1040.2|0
1617804680000|2021-04-07 14:11:20|1040.6|1040|1039.4|1039|1040.6|1040|1039|1038.8|22878
1617804690000|2021-04-07 14:11:30|1039.2|1038.8|1039.4|1039.2|1039.6|1039.4|1039.2|1038.8|3494
1617804700000|2021-04-07 14:11:40|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|99
1617804710000|2021-04-07 14:11:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1041
1617804720000|2021-04-07 14:12:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1617804730000|2021-04-07 14:12:10|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.2|1037.8|3744
1617804740000|2021-04-07 14:12:20|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|145
1617804750000|2021-04-07 14:12:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|500
1617804780000|2021-04-07 14:13:00|1039.2|1038.8|1039.4|1039|1039.4|1039.2|1039.2|1038.8|5560
1617804790000|2021-04-07 14:13:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|0
1617804800000|2021-04-07 14:13:20||1039||1039.2||1039.2||1039|0
1617804810000|2021-04-07 14:13:30|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|1620
1617804820000|2021-04-07 14:13:40|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1187
1617804830000|2021-04-07 14:13:50|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|0
1617804840000|2021-04-07 14:14:00|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1039.2|1212
1617804850000|2021-04-07 14:14:10|1039.4|1039|1039.4|1039|1039.4|1039|1039|1038.6|3079
1617804860000|2021-04-07 14:14:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617804870000|2021-04-07 14:14:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|3412
1617804880000|2021-04-07 14:14:40|||||||||650
1617804890000|2021-04-07 14:14:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|500
1617804900000|2021-04-07 14:15:00|1039.4||1039.6||1039.6||1039.4||106
1617804910000|2021-04-07 14:15:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1617804960000|2021-04-07 14:16:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|336
1617804970000|2021-04-07 14:16:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1617805010000|2021-04-07 14:16:50||1039.6||1039.6||1039.6||1039.6|0
1617805020000|2021-04-07 14:17:00||1039.4||1039.4||1039.4||1039.4|256
1617805050000|2021-04-07 14:17:30||1039.6||1039.6||1039.6||1039.6|0
1617805070000|2021-04-07 14:17:50|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|15892
1617805080000|2021-04-07 14:18:00|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|194
1617805100000|2021-04-07 14:18:20||1039.8||1039.8||1039.8||1039.8|0
1617805110000|2021-04-07 14:18:30||1039.6||1039.6||1039.6||1039.6|8471
1617805140000|2021-04-07 14:19:00|1040.2|1039.8|1040|1039.8|1040.2|1040|1040|1039.8|2817
1617805150000|2021-04-07 14:19:10|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|1499
1617805170000|2021-04-07 14:19:30|1040||1040.2||1040.2||1040||243
1617805180000|2021-04-07 14:19:40||1040||1039.8||1040||1039.8|0
1617805190000|2021-04-07 14:19:50|1040||1040||1040||1040||7970
1617805200000|2021-04-07 14:20:00|1040.2|1039.6|1040|1039.8|1040.2|1039.8|1039.8|1039.6|8300
1617805210000|2021-04-07 14:20:10|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|178
1617805260000|2021-04-07 14:21:00||1039.2||1039.4||1039.4||1039.2|1256
1617805280000|2021-04-07 14:21:20||1039.2||1039.4||1039.4||1039.2|1297
1617805300000|2021-04-07 14:21:40|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1691
1617805310000|2021-04-07 14:21:50|1040|1039.8|1040.2|1040|1040.4|1040.2|1040|1039.8|5289
1617805320000|2021-04-07 14:22:00|1040.4||1040.4||1040.4||1040.4||0
1617805330000|2021-04-07 14:22:10|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|1286
1617805340000|2021-04-07 14:22:20|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|0
1617805350000|2021-04-07 14:22:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1617805370000|2021-04-07 14:22:50|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|869
1617805380000|2021-04-07 14:23:00|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|1420
1617805410000|2021-04-07 14:23:30|1040|1039.6|1039.8|1039.6|1040|1039.8|1039.8|1039.6|3984
1617805420000|2021-04-07 14:23:40||1039.4||1039.4||1039.4||1039.4|0
1617805430000|2021-04-07 14:23:50|1040|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|59801
1617805440000|2021-04-07 14:24:00|1039.8||1040||1040||1039.8||0
1617805450000|2021-04-07 14:24:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1617805470000|2021-04-07 14:24:30|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.6|1039.4|605
1617805480000|2021-04-07 14:24:40||1039.6||1039.6||1039.6||1039.6|0
1617805490000|2021-04-07 14:24:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|500
1617805500000|2021-04-07 14:25:00|1039.8||1039.8||1040||1039.8||0
1617805510000|2021-04-07 14:25:10|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039|2551
1617805520000|2021-04-07 14:25:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|1000
1617805530000|2021-04-07 14:25:30||1038.8||1039||1039||1038.8|0
1617805570000|2021-04-07 14:26:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|21
1617805580000|2021-04-07 14:26:20|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|138
1617805590000|2021-04-07 14:26:30|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1355
1617805620000|2021-04-07 14:27:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|371
1617805640000|2021-04-07 14:27:20||1039.6||1039.4||1039.6||1039.4|968
1617805670000|2021-04-07 14:27:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|749
1617805690000|2021-04-07 14:28:10||1039.8||1039.8||1039.8||1039.8|701
1617805700000|2021-04-07 14:28:20||1039.6||1039.8||1039.8||1039.6|1180
1617805710000|2021-04-07 14:28:30|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|243
1617805720000|2021-04-07 14:28:40|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.6|6518
1617805750000|2021-04-07 14:29:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|3480
1617805760000|2021-04-07 14:29:20|1040.2||1040.2||1040.2||1040.2||0
1617805770000|2021-04-07 14:29:30|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|1264
1617805780000|2021-04-07 14:29:40|1040.2||1040.2||1040.2||1040.2||1045
1617805810000|2021-04-07 14:30:10|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1039.8|3502
1617805830000|2021-04-07 14:30:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|1930
1617805870000|2021-04-07 14:31:10||1040.2||1040.2||1040.2||1040.2|0
1617805890000|2021-04-07 14:31:30|1040.6||1040.6||1040.6||1040.6||692
1617805900000|2021-04-07 14:31:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|388
1617805920000|2021-04-07 14:32:00|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|4809
1617805930000|2021-04-07 14:32:10|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|4884
1617805940000|2021-04-07 14:32:20|||||||||100
1617805950000|2021-04-07 14:32:30|||||||||300
1617805970000|2021-04-07 14:32:50|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.6|5809
1617805980000|2021-04-07 14:33:00|1041|1040.8|1041.4|1041|1041.4|1041|1041|1040.8|8570
1617806000000|2021-04-07 14:33:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1617806020000|2021-04-07 14:33:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.2|137
1617806040000|2021-04-07 14:34:00|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|7342
1617806050000|2021-04-07 14:34:10|1042|1042|1042.4|1042|1042.4|1042|1042|1041.8|32701
1617806060000|2021-04-07 14:34:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|4794
1617806070000|2021-04-07 14:34:30|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1041.6|1041.4|26621
1617806080000|2021-04-07 14:34:40|1042.4|1042.4|1042.6|1042.4|1042.8|1042.4|1042.4|1042.2|2195
1617806090000|2021-04-07 14:34:50|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1617806100000|2021-04-07 14:35:00|1043.2|1042.8|1042.8|1042.6|1043.4|1043|1042.8|1042.6|6151
1617806110000|2021-04-07 14:35:10|1042.6|1042.4|1042.6|1042.4|1042.8|1042.6|1042.6|1042.4|2804
1617806120000|2021-04-07 14:35:20|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.2|1041.8|4740
1617806130000|2021-04-07 14:35:30||1041.8||1041.8||1042||1041.8|0
1617806140000|2021-04-07 14:35:40|1042.2|1042|1042.4|1042|1042.4|1042|1042|1041.6|500
1617806150000|2021-04-07 14:35:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1617806160000|2021-04-07 14:36:00|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|1518
1617806170000|2021-04-07 14:36:10|1042.6||1042.4||1042.6||1042.4||0
1617806180000|2021-04-07 14:36:20|1042.6|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042|500
1617806190000|2021-04-07 14:36:30|1042.8||1042.8||1042.8||1042.6||0
1617806200000|2021-04-07 14:36:40|1043|1042.4|1043|1042.6|1043.2|1042.6|1043|1042.4|0
1617806220000|2021-04-07 14:37:00|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|8067
1617806240000|2021-04-07 14:37:20|1043.8|1043.4|1043.4|1043.2|1043.8|1043.6|1043.4|1043.2|6698
1617806250000|2021-04-07 14:37:30|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|2118
1617806270000|2021-04-07 14:37:50|1043.6|1043.2|1043.8|1043.4|1044|1043.6|1043.4|1043.2|12929
1617806300000|2021-04-07 14:38:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1042.8|3784
1617806310000|2021-04-07 14:38:30|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|1535
1617806330000|2021-04-07 14:38:50|1043||1043||1043||1043||0
1617806340000|2021-04-07 14:39:00|1042.8|1042.6|1042.6|1042.2|1043|1042.8|1042.6|1042.2|9022
1617806350000|2021-04-07 14:39:10|1042.4|1042|1042.6|1042.2|1042.6|1042.4|1042.4|1042|3356
1617806360000|2021-04-07 14:39:20|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|5000
1617806370000|2021-04-07 14:39:30|1042.2|1042|1042.8|1042.6|1042.8|1042.6|1042.2|1042|7676
1617806390000|2021-04-07 14:39:50|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|376
1617806430000|2021-04-07 14:40:30|1043||1043||1043||1043||0
1617806450000|2021-04-07 14:40:50|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|135
1617806470000|2021-04-07 14:41:10|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.6|5187
1617806480000|2021-04-07 14:41:20|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|0
1617806490000|2021-04-07 14:41:30||1043||1043.2||1043.2||1043|440
1617806550000|2021-04-07 14:42:30|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|616
1617806560000|2021-04-07 14:42:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|298
1617806570000|2021-04-07 14:42:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|5120
1617806580000|2021-04-07 14:43:00|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1044|1043.6|4790
1617806590000|2021-04-07 14:43:10|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|750
1617806600000|2021-04-07 14:43:20|1045|1044.4|1044.4|1044.2|1045|1044.4|1044.4|1044.2|3733
1617806610000|2021-04-07 14:43:30|1044.2|1044|1044.2|1043.6|1044.2|1044|1044|1043.6|10832
1617806620000|2021-04-07 14:43:40|1044|1043.4|1044.2|1043.8|1044.2|1044|1043.8|1043.4|9438
1617806680000|2021-04-07 14:44:40|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|1642
1617806690000|2021-04-07 14:44:50|1044.6|1044.4|1045.4|1045|1045.8|1045.6|1044.6|1044.4|34694
1617806700000|2021-04-07 14:45:00|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|2193
1617806710000|2021-04-07 14:45:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|4443
1617806720000|2021-04-07 14:45:20|1045.2|1045|1045.2|1045|1045.4|1045|1045.2|1045|10000
1617806730000|2021-04-07 14:45:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|10693
1617806750000|2021-04-07 14:45:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.4|10244
1617806760000|2021-04-07 14:46:00|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.6|8329
1617806780000|2021-04-07 14:46:20|1045.4|1045|1045.6|1045.4|1045.8|1045.4|1045.2|1045|7649
1617806790000|2021-04-07 14:46:30|1045.8|1045.2|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|2438
1617806810000|2021-04-07 14:46:50|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.6|7008
1617806820000|2021-04-07 14:47:00|1045.8|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.6|1285
1617806850000|2021-04-07 14:47:30|||||||||100
1617806860000|2021-04-07 14:47:40|1045.8||1045.8||1046||1045.8||0
1617806870000|2021-04-07 14:47:50|1045.6|1045.4|1046.4|1046.2|1046.6|1046.4|1045.6|1045.4|16692
1617806880000|2021-04-07 14:48:00|1046.8|1046.4|1046.6|1046.2|1047|1046.8|1046.4|1046.2|47983
1617806890000|2021-04-07 14:48:10|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|2267
1617806900000|2021-04-07 14:48:20|1046.6|1046.4|1046.8|1046.4|1047|1046.8|1046.6|1046.4|10149
1617806910000|2021-04-07 14:48:30||1046.2||1046.4||1046.4||1046.2|0
1617806920000|2021-04-07 14:48:40|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|0
1617806930000|2021-04-07 14:48:50|1046.8|1046.4|1047|1046.6|1047.4|1047.2|1046.6|1046.4|43128
1617806940000|2021-04-07 14:49:00|1047.2|1046.8|1047.6|1047.2|1047.6|1047.4|1047.2|1046.8|2592
1617806950000|2021-04-07 14:49:10|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|3058
1617806960000|2021-04-07 14:49:20|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|619
1617806970000|2021-04-07 14:49:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047|1623
1617806980000|2021-04-07 14:49:40|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|0
1617806990000|2021-04-07 14:49:50||1047.2||1047.2||1047.2||1047.2|1494
1617807000000|2021-04-07 14:50:00|1047.4|1047.4|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|1187
1617807040000|2021-04-07 14:50:40||1047.4||1047.2||1047.4||1047.2|2019
1617807050000|2021-04-07 14:50:50|1047.4|1047.4|1047.4|1047.2|1047.6|1047.4|1047.4|1047.2|6018
1617807060000|2021-04-07 14:51:00|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|3921
1617807070000|2021-04-07 14:51:10||1046.8||1047||1047||1046.8|0
1617807090000|2021-04-07 14:51:30|1047.2|1046.8|1047|1046.8|1047.4|1047|1047|1046.8|1346
1617807100000|2021-04-07 14:51:40|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1046.8|9388
1617807110000|2021-04-07 14:51:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|12179
1617807120000|2021-04-07 14:52:00|1047.8|1047.4|1047.6|1047.2|1048|1047.6|1047.6|1047.2|15671
1617807140000|2021-04-07 14:52:20|||||||||750
1617807180000|2021-04-07 14:53:00|||||||||500
1617807190000|2021-04-07 14:53:10|1047.4||1047.6||1047.6||1047.4||1500
1617807200000|2021-04-07 14:53:20||1047.4||1047.2||1047.4||1047.2|563
1617807210000|2021-04-07 14:53:30||1047.4||1047.2||1047.4||1047.2|0
1617807230000|2021-04-07 14:53:50|1047.4|1047.4|1047.8|1047.6|1047.8|1047.6|1047.4|1047.2|4453
1617807240000|2021-04-07 14:54:00|1048|1047.8|1047.8|1047.6|1048|1047.8|1047.8|1047.6|2511
1617807250000|2021-04-07 14:54:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2262
1617807260000|2021-04-07 14:54:20||1047.6||1047.4||1047.6||1047.4|0
1617807300000|2021-04-07 14:55:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.4|1047.2|3517
1617807310000|2021-04-07 14:55:10|1047.8|1047.4|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|16192
1617807320000|2021-04-07 14:55:20|1048|1047.8|1048|1047.8|1048|1047.8|1048|1047.6|1104
1617807330000|2021-04-07 14:55:30|||||||||1201
1617807340000|2021-04-07 14:55:40|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.4|1047.2|7343
1617807350000|2021-04-07 14:55:50|1047.4|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.2|1174
1617807360000|2021-04-07 14:56:00|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|4145
1617807390000|2021-04-07 14:56:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.4|1047.6|1047.2|0
1617807400000|2021-04-07 14:56:40|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047.6|1047.2|5338
1617807420000|2021-04-07 14:57:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.2|1046.8|5375
1617807430000|2021-04-07 14:57:10|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1047|2415
1617807440000|2021-04-07 14:57:20||1047.4||1047.4||1047.4||1047.4|1
1617807450000|2021-04-07 14:57:30|1047.8|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|2898
1617807460000|2021-04-07 14:57:40|1048|1047.6|1048|1047.6|1048|1047.6|1048|1047.6|0
1617807470000|2021-04-07 14:57:50|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.4|543
1617807490000|2021-04-07 14:58:10|1047.6|1047.2|1047.8|1047.4|1047.8|1047.6|1047.4|1047.2|5154
1617807500000|2021-04-07 14:58:20|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|4000
1617807510000|2021-04-07 14:58:30|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|602
1617807520000|2021-04-07 14:58:40|1047.2|1046.8|1047.4|1047|1047.4|1047|1047.2|1046.8|5148
1617807540000|2021-04-07 14:59:00|1047.6|1047.2|1047.6|1047|1047.6|1047.2|1047.6|1047|4471
1617807550000|2021-04-07 14:59:10|1047.8|1047.2|1048|1047.6|1048|1047.6|1047.8|1047.2|1024
1617807560000|2021-04-07 14:59:20||1047.8||1047.8||1047.8||1047.8|0
1617807570000|2021-04-07 14:59:30||1047.6||1047.6||1047.6||1047.6|1108
1617807580000|2021-04-07 14:59:40||1047.8||1047.6||1047.8||1047.6|1351
1617807590000|2021-04-07 14:59:50|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1048|1047.6|3525
1617807600000|2021-04-07 15:00:00|1047.8|1047.4|1046.8|1046.4|1048|1047.4|1046.8|1046.4|15441
1617807610000|2021-04-07 15:00:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1617807620000|2021-04-07 15:00:20|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|1234
1617807630000|2021-04-07 15:00:30|1045.8||1045.8||1046||1045.8||1663
1617807640000|2021-04-07 15:00:40|1045.6|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|166
1617807650000|2021-04-07 15:00:50|||||||||17
1617807660000|2021-04-07 15:01:00|||||||||14
1617807670000|2021-04-07 15:01:10|||||||||8
1617807680000|2021-04-07 15:01:20|||||||||126
1617807690000|2021-04-07 15:01:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.8|1045.2|2623
1617807700000|2021-04-07 15:01:40|1046|1045.6|1045.4|1045|1046|1045.8|1045.2|1045|7094
1617807710000|2021-04-07 15:01:50||1044.8||1045||1045||1044.8|0
1617807720000|2021-04-07 15:02:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|3928
1617807730000|2021-04-07 15:02:10|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|434
1617807740000|2021-04-07 15:02:20|1046|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.4|7324
1617807750000|2021-04-07 15:02:30|1045.8||1045.8||1045.8||1045.8||0
1617807760000|2021-04-07 15:02:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|886
1617807770000|2021-04-07 15:02:50|1045.6|1045.6|1045.4|1045.2|1045.6|1045.6|1045.4|1045|1434
1617807780000|2021-04-07 15:03:00|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|243
1617807790000|2021-04-07 15:03:10||1045.2||1045||1045.2||1045|0
1617807800000|2021-04-07 15:03:20|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|11
1617807810000|2021-04-07 15:03:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1617807820000|2021-04-07 15:03:40|1045.4||1045.4||1045.4||1045.4||0
1617807830000|2021-04-07 15:03:50|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|4034
1617807840000|2021-04-07 15:04:00|1045.4|1045|1045.8|1045.4|1045.8|1045.4|1045.4|1044.8|7109
1617807850000|2021-04-07 15:04:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|4099
1617807860000|2021-04-07 15:04:20||1045.4||1045.4||1045.4||1045.2|0
1617807870000|2021-04-07 15:04:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|500
1617807880000|2021-04-07 15:04:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|500
1617807900000|2021-04-07 15:05:00|1045|1044.6|1044.2|1043.8|1045|1044.6|1044.2|1043.8|3305
1617807910000|2021-04-07 15:05:10|1044.4|1044|1044|1043.8|1044.4|1044|1043.8|1043.6|0
1617807920000|2021-04-07 15:05:20|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|4616
1617807940000|2021-04-07 15:05:40|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1307
1617807950000|2021-04-07 15:05:50||1043.8||1043.6||1043.8||1043.6|237
1617807960000|2021-04-07 15:06:00|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1468
1617807970000|2021-04-07 15:06:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|2722
1617807990000|2021-04-07 15:06:30|1044.4|1044.2|1044.6|1044.4|1044.8|1044.4|1044.4|1044.2|6840
1617808000000|2021-04-07 15:06:40|1044.8||1044.8||1044.8||1044.8||250
1617808040000|2021-04-07 15:07:20|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|3905
1617808050000|2021-04-07 15:07:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|603
1617808060000|2021-04-07 15:07:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.2|1044|20472
1617808070000|2021-04-07 15:07:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|8167
1617808080000|2021-04-07 15:08:00|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.6|1044.4|7477
1617808090000|2021-04-07 15:08:10|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|18966
1617808100000|2021-04-07 15:08:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|2010
1617808110000|2021-04-07 15:08:30|1044.8||1044.8||1044.8||1044.8||1158
1617808120000|2021-04-07 15:08:40|||||||||300
1617808130000|2021-04-07 15:08:50|1045|1044.6|1044.8|1044.4|1045|1044.8|1044.6|1044.4|1523
1617808140000|2021-04-07 15:09:00|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|104
1617808160000|2021-04-07 15:09:20|||||||||225
1617808180000|2021-04-07 15:09:40|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|6975
1617808210000|2021-04-07 15:10:10|1044.8|1044.8|1044.8|1044.6|1044.8|1044.8|1044.8|1044.6|424
1617808220000|2021-04-07 15:10:20|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|437
1617808230000|2021-04-07 15:10:30|1044.8||1044.8||1044.8||1044.8||124
1617808240000|2021-04-07 15:10:40|1044.2|1044|1044.8|1044.6|1044.8|1044.6|1044.2|1044|41542
1617808250000|2021-04-07 15:10:50|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|7166
1617808260000|2021-04-07 15:11:00|1045.2||1045.2||1045.2||1045.2||5550
1617808320000|2021-04-07 15:12:00|1045|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|1782
1617808330000|2021-04-07 15:12:10|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|403
1617808340000|2021-04-07 15:12:20||1044.8||1044.8||1044.8||1044.8|24
1617808360000|2021-04-07 15:12:40|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|876
1617808380000|2021-04-07 15:13:00|1045.6|1045.4|1046|1045.6|1046|1045.8|1045.6|1045.4|6550
1617808390000|2021-04-07 15:13:10|1045.8|1045.4|1045.8|1045.2|1046|1045.4|1045.6|1045.2|1741
1617808400000|2021-04-07 15:13:20||1045.4||1045.4||1045.4||1045.4|0
1617808410000|2021-04-07 15:13:30||1045.2||1045.4||1045.4||1045.2|0
1617808430000|2021-04-07 15:13:50||1045.6||1045.6||1045.6||1045.6|0
1617808440000|2021-04-07 15:14:00|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|2926
1617808450000|2021-04-07 15:14:10|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|5053
1617808460000|2021-04-07 15:14:20||1045.4||1045.6||1045.6||1045.4|585
1617808470000|2021-04-07 15:14:30|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.6|2211
1617808480000|2021-04-07 15:14:40||1045.6||1045.6||1045.8||1045.4|0
1617808490000|2021-04-07 15:14:50|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|0
1617808500000|2021-04-07 15:15:00|1045.6|1045.4|1045.2|1044.8|1045.8|1045.6|1045.2|1044.8|9738
1617808510000|2021-04-07 15:15:10|1045|1045|1045|1044.8|1045|1045|1045|1044.8|256
1617808520000|2021-04-07 15:15:20|1044.8|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.4|5826
1617808530000|2021-04-07 15:15:30|1044.6|1044.2|1045.4|1045|1045.4|1045.2|1044.2|1044|12912
1617808540000|2021-04-07 15:15:40|1045.2|1044.8|1045|1044.8|1045.4|1045|1045|1044.8|3000
1617808550000|2021-04-07 15:15:50|1045.2|1044.6|1045.4|1045.2|1045.4|1045.2|1044.8|1044.6|1236
1617808560000|2021-04-07 15:16:00|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|179
1617808570000|2021-04-07 15:16:10|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|821
1617808590000|2021-04-07 15:16:30|||||||||336
1617808600000|2021-04-07 15:16:40|1045.6|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|468
1617808610000|2021-04-07 15:16:50|1045.6||1045.6||1045.6||1045.6||0
1617808620000|2021-04-07 15:17:00|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|36
1617808630000|2021-04-07 15:17:10|1045.2|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|2620
1617808640000|2021-04-07 15:17:20|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|558
1617808660000|2021-04-07 15:17:40|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.4|1045|2236
1617808680000|2021-04-07 15:18:00||1045.2||1045||1045.2||1045|0
1617808710000|2021-04-07 15:18:30||1045.2||1045.2||1045.2||1045.2|0
1617808720000|2021-04-07 15:18:40|1045.2|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|1984
1617808730000|2021-04-07 15:18:50|1045.2|1045|1045.2|1045|1045.4|1045.2|1045.2|1045|2813
1617808740000|2021-04-07 15:19:00|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1354
1617808750000|2021-04-07 15:19:10|1045.2|1045|1045.2|1045|1045.4|1045.2|1045.2|1045|2837
1617808760000|2021-04-07 15:19:20|1045|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.8|3775
1617808770000|2021-04-07 15:19:30||1044.6||1044.8||1044.8||1044.6|0
1617808780000|2021-04-07 15:19:40|1045|1044.6|1044.6|1044.2|1045|1044.8|1044.6|1044.2|2304
1617808790000|2021-04-07 15:19:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|1540
1617808800000|2021-04-07 15:20:00|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.2|1044|24200
1617808820000|2021-04-07 15:20:20|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.4|6965
1617808830000|2021-04-07 15:20:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.4|1044.2|12445
1617808860000|2021-04-07 15:21:00|1044.8|1044.8|1044.8|1044.4|1045|1044.8|1044.6|1044.2|8416
1617808870000|2021-04-07 15:21:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1617808880000|2021-04-07 15:21:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|338
1617808900000|2021-04-07 15:21:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|1875
1617808910000|2021-04-07 15:21:50|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|1122
1617808920000|2021-04-07 15:22:00|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|9887
1617808930000|2021-04-07 15:22:10|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|2065
1617808940000|2021-04-07 15:22:20|1044.2|1044.2|1044.2|1044|1044.4|1044.2|1044.2|1044|2751
1617808950000|2021-04-07 15:22:30|1044.4||1044.4||1044.4||1044.4||1403
1617808960000|2021-04-07 15:22:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|5496
1617808970000|2021-04-07 15:22:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|3243
1617808980000|2021-04-07 15:23:00|1043.6|1043.6|1044.2|1043.8|1044.2|1044|1043.6|1043.6|3687
1617808990000|2021-04-07 15:23:10|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|931
1617809010000|2021-04-07 15:23:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1875
1617809020000|2021-04-07 15:23:40||1044||1044||1044||1043.8|0
1617809030000|2021-04-07 15:23:50|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|718
1617809040000|2021-04-07 15:24:00||1044||1043.8||1044||1043.8|0
1617809050000|2021-04-07 15:24:10|1044|1043.6|1044.4|1044|1044.4|1044|1043.8|1043.4|6143
1617809060000|2021-04-07 15:24:20||1044.2||1044||1044.2||1044|1625
1617809070000|2021-04-07 15:24:30|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|5406
1617809080000|2021-04-07 15:24:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|8172
1617809090000|2021-04-07 15:24:50|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1641
1617809110000|2021-04-07 15:25:10|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1043.8|1043.6|20339
1617809120000|2021-04-07 15:25:20|1044.6||1044.6||1044.6||1044.6||0
1617809130000|2021-04-07 15:25:30|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|4651
1617809140000|2021-04-07 15:25:40|1044.6||1044.6||1044.6||1044.6||0
1617809150000|2021-04-07 15:25:50|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|302
1617809170000|2021-04-07 15:26:10|1044.2|1044|1044.2|1043.8|1044.2|1044.2|1044.2|1043.8|1899
1617809180000|2021-04-07 15:26:20|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|2905
1617809200000|2021-04-07 15:26:40|1044.4|1044.4|1044.6|1044.4|1044.6|1044.4|1044.4|1044.2|1505
1617809210000|2021-04-07 15:26:50|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|3956
1617809220000|2021-04-07 15:27:00|1044.8|1044.4|1044.8|1044.6|1045|1044.6|1044.8|1044.4|5918
1617809230000|2021-04-07 15:27:10|1045|1044.8|1044.6|1044.4|1045|1044.8|1044.6|1044.4|9123
1617809240000|2021-04-07 15:27:20|1044.8||1044.8||1044.8||1044.8||633
1617809250000|2021-04-07 15:27:30|||||||||21
1617809260000|2021-04-07 15:27:40|1045|1044.6|1045.2|1044.8|1045.4|1045|1045|1044.6|17981
1617809270000|2021-04-07 15:27:50|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|2015
1617809280000|2021-04-07 15:28:00||1044.6||1044.8||1044.8||1044.6|11
1617809290000|2021-04-07 15:28:10|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|417
1617809300000|2021-04-07 15:28:20|||||||||13
1617809310000|2021-04-07 15:28:30|||||||||9
1617809320000|2021-04-07 15:28:40|1045|1045|1045.4|1045|1045.6|1045.2|1045|1045|9143
1617809330000|2021-04-07 15:28:50|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|780
1617809340000|2021-04-07 15:29:00|1045.8|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|4395
1617809350000|2021-04-07 15:29:10|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|2979
1617809370000|2021-04-07 15:29:30|1045.6||1045.6||1045.8||1045.6||929
1617809380000|2021-04-07 15:29:40|1045.8||1045.8||1045.8||1045.6||923
1617809390000|2021-04-07 15:29:50|1046|1045.6|1046.4|1045.8|1046.4|1046|1045.8|1045.4|6355
1617865210000|2021-04-08 07:00:10|1052|1051|1052|1051.4|1052.8|1051.6|1052|1051|80955
1617865220000|2021-04-08 07:00:20|1051.8|1051.2|1052|1050.8|1052|1051.2|1051.2|1050.2|5186
1617865230000|2021-04-08 07:00:30|1052.2|1051|1053|1052.2|1053|1052.2|1052|1050.8|1801
1617865240000|2021-04-08 07:00:40|1052.8|1052.4|1052.4|1051.2|1052.8|1052.4|1052.2|1051.2|786
1617865250000|2021-04-08 07:00:50|1052.6|1051.4|1053|1051.8|1053|1051.8|1052.6|1051.4|0
1617865260000|2021-04-08 07:01:00|1052.8|1051.6|1053|1051.8|1053|1051.8|1052.8|1051.6|0
1617865270000|2021-04-08 07:01:10|1052.8|1051.6|1053.8|1052.4|1054|1052.4|1052.8|1051.6|6691
1617865280000|2021-04-08 07:01:20|1054|1052.6|1054.8|1053.8|1054.8|1054|1054|1052.6|6213
1617865290000|2021-04-08 07:01:30|1054.6||1054.6||1054.6||1054.6||0
1617865300000|2021-04-08 07:01:40|1054.8|1054|1055.4|1054.8|1056|1055|1054.8|1054|9716
1617865310000|2021-04-08 07:01:50|1055|1054.6|1054.6|1054|1055|1054.6|1054.6|1054|1179
1617865320000|2021-04-08 07:02:00|1055|1054.8|1054.8|1054|1055|1054.8|1054.8|1054|2000
1617865330000|2021-04-08 07:02:10|1054.6|1053.8|1055|1054.2|1055|1054.2|1053.8|1053.4|11923
1617865340000|2021-04-08 07:02:20|1055.2|1054|1055.8|1054.6|1055.8|1054.6|1055.2|1054|8328
1617865350000|2021-04-08 07:02:30|1056|1054.8|1055|1054.2|1056|1055|1055|1054.2|2218
1617865360000|2021-04-08 07:02:40||1054||1054||1054||1054|0
1617865370000|2021-04-08 07:02:50|1054.8|1053.8|1054.6|1054|1054.8|1054|1054.6|1053.6|1029
1617865380000|2021-04-08 07:03:00|1054.8|1054.2|1055.2|1054|1055.8|1054.8|1054.8|1054|4062
1617865390000|2021-04-08 07:03:10|1055.4|1054.2|1057.8|1057|1058|1057|1055.4|1054.2|42195
1617865400000|2021-04-08 07:03:20|1058|1057.2|1057.6|1057|1058|1057.6|1057.4|1056.4|5535
1617865410000|2021-04-08 07:03:30|1057.8|1057.2|1058.8|1057.8|1059|1057.8|1057.8|1057.2|2867
1617865420000|2021-04-08 07:03:40|1059|1058|1058.2|1057.2|1059|1058.2|1057.2|1057|36070
1617865430000|2021-04-08 07:03:50|1058|1057|1057.6|1057|1058|1057|1057.6|1057|0
1617865440000|2021-04-08 07:04:00|1057.4|1056.6|1057.4|1056.4|1057.6|1056.6|1056.6|1055.8|5185
1617865450000|2021-04-08 07:04:10|1057|1056|1057.8|1056.6|1058|1057.2|1056.4|1055.8|7340
1617865460000|2021-04-08 07:04:20|1057.6|1056.4|1057.6|1056.6|1057.6|1056.6|1056.4|1055.8|617
1617865470000|2021-04-08 07:04:30|1057|1056.4|1057|1056.2|1057|1056.4|1057|1056.2|0
1617865480000|2021-04-08 07:04:40|1056.8|1056|1056.4|1055.4|1056.8|1056|1056.4|1055.4|500
1617865490000|2021-04-08 07:04:50|1056.2|1055.2|1055.8|1055.2|1056.4|1055.4|1055.8|1055|1099
1617865500000|2021-04-08 07:05:00|1055.6|1054.6|1056|1055.6|1056|1055.8|1055.6|1054.6|35661
1617865510000|2021-04-08 07:05:10|1055.8|1055.4|1054.6|1054|1055.8|1055.4|1054.4|1053.6|7792
1617865520000|2021-04-08 07:05:20|1054.4|1053.8|1054.8|1054.2|1055|1054.2|1054.4|1053.8|2106
1617865530000|2021-04-08 07:05:30|1054.6|1053.8|1054.6|1054|1054.6|1054|1054|1053.8|15558
1617865540000|2021-04-08 07:05:40|1054.4|1053.8|1054.4|1053.8|1054.4|1054|1054|1053.4|1555
1617865550000|2021-04-08 07:05:50|1054.2|1053.6|1054.2|1053.6|1054.2|1054|1054.2|1053.6|448
1617865560000|2021-04-08 07:06:00|1054||1054||1054||1054||0
1617865570000|2021-04-08 07:06:10|1054.2|1053.8|1054.6|1054.2|1055|1054.6|1054.2|1053.8|6577
1617865580000|2021-04-08 07:06:20|1054.8|1054.4|1055.4|1055|1055.4|1055|1054.8|1054.4|2378
1617865590000|2021-04-08 07:06:30|1055.6|1055.2|1055.8|1055.2|1056|1055.2|1055.4|1055|500
1617865600000|2021-04-08 07:06:40|1055.2|1055|1055.8|1055|1055.8|1055.2|1055.2|1054.8|3436
1617865610000|2021-04-08 07:06:50|1055.6|1055.2|1056.6|1055.8|1057|1056.4|1055|1054.8|161606
1617865620000|2021-04-08 07:07:00|1057|1056|1057.6|1057|1057.8|1057|1056.6|1056|20124
1617865630000|2021-04-08 07:07:10|1057.8|1057.2|1057.6|1057|1058|1057.2|1057.4|1056.8|5588
1617865640000|2021-04-08 07:07:20|1057.8|1057.2|1057.8|1057.2|1058|1057.4|1057.8|1057.2|1098
1617865650000|2021-04-08 07:07:30|1057.6|1057|1056.8|1056.2|1057.8|1057.2|1056.8|1056|2050
1617865660000|2021-04-08 07:07:40|1056.6|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.4|546
1617865680000|2021-04-08 07:08:00|1057.2|1056.6|1057.8|1057|1057.8|1057|1057.2|1056.6|2337
1617865700000|2021-04-08 07:08:20|1058|1057.2|1058.8|1057.8|1059|1058.4|1058|1057.2|13598
1617865710000|2021-04-08 07:08:30|1059|1058|1059|1058.2|1059|1058.6|1059|1058|304
1617865720000|2021-04-08 07:08:40|1058.8|1058|1058.4|1058|1058.8|1058.2|1058.2|1057.8|4276
1617865730000|2021-04-08 07:08:50|1058.6||1058.6||1058.6||1058.4||397
1617865740000|2021-04-08 07:09:00|1058.8|1058.2|1059.8|1059.4|1060|1059.6|1058.8|1058.2|98751
1617865750000|2021-04-08 07:09:10|1059.6|1059.2|1059.4|1059|1059.8|1059.2|1059.2|1059|2838
1617865760000|2021-04-08 07:09:20|1059.2|1058.8|1058.2|1058|1059.2|1058.8|1058.2|1057.8|5404
1617865790000|2021-04-08 07:09:50|1058|1057.6|1058|1057.4|1058.2|1057.6|1057.8|1057.2|5075
1617865800000|2021-04-08 07:10:00|1058.2|1057.6|1059|1058.2|1059|1058.2|1058.2|1057.6|1731
1617865810000|2021-04-08 07:10:10|1059.2|1058.4|1059.8|1059|1059.8|1059.2|1058.8|1058.4|2487
1617865820000|2021-04-08 07:10:20|1059.4|1059.2|1059.8|1059.4|1059.8|1059.4|1059.4|1059.2|1107
1617865830000|2021-04-08 07:10:30|1060|1059.2|1059.8|1059.2|1060|1059.4|1059.4|1059|1151
1617865840000|2021-04-08 07:10:40|1059.6|1059|1058.8|1058.4|1059.6|1059|1058.6|1058.2|2154
1617865850000|2021-04-08 07:10:50|1058.6|1058.6|1059|1058.8|1059.2|1058.8|1058.6|1058.2|4533
1617865860000|2021-04-08 07:11:00|1059.2|1059|1059.8|1059.4|1060|1059.8|1059.2|1059|67457
1617865870000|2021-04-08 07:11:10|1060|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|100
1617865880000|2021-04-08 07:11:20|1059.8|1059.6|1060|1059.6|1060.2|1059.6|1059.8|1059.6|7363
1617865890000|2021-04-08 07:11:30|1060.2|1059.8|1060|1059.6|1060.4|1060|1060|1059.6|26047
1617865900000|2021-04-08 07:11:40|1060.2|1059.8|1060|1059.6|1060.2|1060|1060|1059.6|12090
1617865910000|2021-04-08 07:11:50|1059.8|1059.4|1060|1059.4|1060|1059.6|1059.6|1059|8117
1617865920000|2021-04-08 07:12:00|1059.8|1059.2|1059.2|1058.6|1059.8|1059.4|1059.2|1058.6|4741
1617865930000|2021-04-08 07:12:10|1059|1058.2|1059.4|1058.8|1059.4|1059|1058.8|1058.2|8630
1617865940000|2021-04-08 07:12:20|||||||||25
1617865950000|2021-04-08 07:12:30|1059.2|1058.6|1059.2|1058.4|1059.2|1058.8|1058.8|1058.4|1262
1617865960000|2021-04-08 07:12:40|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|0
1617865970000|2021-04-08 07:12:50|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|142
1617865980000|2021-04-08 07:13:00|1058.6|1058.2|1059|1058.4|1059|1058.6|1058.6|1058.2|1039
1617865990000|2021-04-08 07:13:10|1059.2|1058.6|1059.4|1058.8|1059.6|1059|1059.2|1058.6|611
1617866000000|2021-04-08 07:13:20|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.4|2093
1617866020000|2021-04-08 07:13:40|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058|578
1617866030000|2021-04-08 07:13:50|1058.6|1058.2|1058.8|1058.4|1058.8|1058.6|1058.6|1058|2869
1617866040000|2021-04-08 07:14:00|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.2|1057.8|2544
1617866070000|2021-04-08 07:14:30|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|300
1617866080000|2021-04-08 07:14:40|1058|1057.6|1056.8|1056.4|1058|1057.6|1056.8|1056|21503
1617866090000|2021-04-08 07:14:50|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1055.8|3622
1617866100000|2021-04-08 07:15:00|1056.2|1056.2|1056.2|1055.4|1056.6|1056.2|1056|1055.4|1671
1617866110000|2021-04-08 07:15:10|1056|1055.2|1055.2|1054.8|1056|1055.2|1055|1054.6|2453
1617866120000|2021-04-08 07:15:20|1055|1054.6|1054.2|1054|1055|1054.6|1054.2|1054|192
1617866130000|2021-04-08 07:15:30|1054|1053.8|1053.8|1053.6|1054|1053.8|1053.8|1053.2|1673
1617866140000|2021-04-08 07:15:40|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1052.8|1052.2|5296
1617866160000|2021-04-08 07:16:00|1053.4|1053|1053.8|1053.4|1054|1053.6|1053.4|1053|11604
1617866170000|2021-04-08 07:16:10|1053.6|1053.2|1053.6|1052.8|1053.6|1053.2|1053.4|1052.8|2967
1617866180000|2021-04-08 07:16:20|1053.4|1052.6|1053|1052.8|1053.4|1052.8|1053|1052.6|0
1617866190000|2021-04-08 07:16:30|1053.4|1052.6|1053.4|1052.8|1053.6|1052.8|1053.4|1052.6|729
1617866200000|2021-04-08 07:16:40||1053||1052.8||1053||1052.8|0
1617866210000|2021-04-08 07:16:50|1053.6|1053|1054|1053.4|1054|1053.4|1053.2|1052.8|6161
1617866220000|2021-04-08 07:17:00|1054.2|1053.6|1054.6|1054|1054.8|1054.2|1054.2|1053.6|375
1617866230000|2021-04-08 07:17:10||1053.8||1053.8||1054||1053.8|0
1617866240000|2021-04-08 07:17:20||1054||1054||1054||1053.8|0
1617866250000|2021-04-08 07:17:30|1054.4|1053.8|1053.8|1053.6|1054.4|1053.8|1053.8|1053.6|466
1617866260000|2021-04-08 07:17:40||1053.4||1053.4||1053.4||1053.4|158
1617866270000|2021-04-08 07:17:50|1053.6|1053.2|1053.2|1052.6|1053.6|1053.2|1053.2|1052.6|2000
1617866280000|2021-04-08 07:18:00|1053|1052.8|1052.4|1052|1053|1052.8|1052.2|1052|23539
1617866290000|2021-04-08 07:18:10|1052.6|1052.2|1052.6|1052.2|1053|1052.4|1052.4|1052.2|4181
1617866300000|2021-04-08 07:18:20|1052.8|1052.4|1052.8|1052.2|1053.4|1053|1052.8|1052.2|2594
1617866320000|2021-04-08 07:18:40||1052.4||1052.2||1052.4||1052.2|0
1617866340000|2021-04-08 07:19:00||1052.4||1052.2||1052.4||1052.2|0
1617866350000|2021-04-08 07:19:10|1052.6|1052.4|1052.4|1052|1053|1052.4|1052.4|1052|3111
1617866360000|2021-04-08 07:19:20|1052|1051.8|1052|1051.4|1052|1051.8|1052|1051.4|800
1617866370000|2021-04-08 07:19:30|1051.6|1051.2|1051.2|1050.6|1051.6|1051.4|1051.2|1050.6|6494
1617866380000|2021-04-08 07:19:40|1051.4|1050.8|1050.4|1050|1051.4|1050.8|1050.4|1050|8686
1617866390000|2021-04-08 07:19:50|1050.2|1049.8|1049.8|1049.4|1050.4|1050.2|1049.8|1049.2|20855
1617866400000|2021-04-08 07:20:00|1050|1049.6|1049.8|1049.4|1050.4|1050|1049.6|1049.2|2917
1617866410000|2021-04-08 07:20:10|1050|1049.2|1049.6|1049.2|1050|1049.2|1049.6|1049.2|500
1617866420000|2021-04-08 07:20:20|1049.4|1049|1049.6|1049|1049.6|1049.2|1049.2|1048.6|12546
1617866430000|2021-04-08 07:20:30|1049.8|1049.2|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1586
1617866440000|2021-04-08 07:20:40|1049.8|1049.4|1050|1049.4|1050.2|1050|1049.8|1049.4|2038
1617866450000|2021-04-08 07:20:50|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.6|1049|3867
1617866460000|2021-04-08 07:21:00|1050.2||1049.8||1050.2||1049.8||0
1617866470000|2021-04-08 07:21:10|1050|1049.2|1049.8|1049.2|1050|1049.2|1049.8|1049.2|0
1617866480000|2021-04-08 07:21:20|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.2|0
1617866490000|2021-04-08 07:21:30|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.2|10352
1617866500000|2021-04-08 07:21:40|1049.6|1049.2|1049.4|1048.8|1049.6|1049.2|1049.4|1048.8|454
1617866510000|2021-04-08 07:21:50|1049|1048.6|1048.6|1048.2|1049|1048.6|1048.4|1048|1127
1617866520000|2021-04-08 07:22:00|1048.4|1048|1048|1047.4|1048.6|1048.2|1048|1047.4|9927
1617866530000|2021-04-08 07:22:10|1048.2|1047.6|1048.8|1048.2|1049|1048.4|1047.8|1047|42530
1617866540000|2021-04-08 07:22:20|1049.6|1048.4|1049.2|1048.8|1049.6|1048.8|1048.8|1048.4|12230
1617866550000|2021-04-08 07:22:30|1049.4|1049|1049.6|1049.4|1049.6|1049.4|1049.2|1049|0
1617866560000|2021-04-08 07:22:40|1049.8|1049.6|1050.6|1050|1050.6|1050|1049.8|1049.6|540
1617866570000|2021-04-08 07:22:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.4|1050.4|1050.2|0
1617866580000|2021-04-08 07:23:00|1050.4|1050|1050.4|1050.2|1050.4|1050.2|1050|1049.8|2145
1617866590000|2021-04-08 07:23:10|1050.2|1049.8|1050.6|1050|1050.8|1050|1049.8|1049.4|3386
1617866600000|2021-04-08 07:23:20|1050.8|1050.2|1050.8|1050|1051.2|1050.4|1050.4|1050|1891
1617866610000|2021-04-08 07:23:30|1050.6|1050.4|1050.6|1050|1050.6|1050.4|1050.6|1050|397
1617866620000|2021-04-08 07:23:40|1050.8|1050.6|1051.2|1050.6|1051.2|1050.8|1050.4|1050|1976
1617866640000|2021-04-08 07:24:00|1051|1050.4|1050.6|1050.4|1051|1050.6|1050.6|1050.4|500
1617866650000|2021-04-08 07:24:10|1050.8|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|426
1617866660000|2021-04-08 07:24:20|1051|1050.4|1049.8|1049.6|1051|1050.4|1049.8|1049.2|4527
1617866670000|2021-04-08 07:24:30|1050||1050.2||1050.2||1050||291
1617866690000|2021-04-08 07:24:50|1050.6|1049.8|1050|1049.8|1050.6|1050|1050|1049.4|4130
1617866700000|2021-04-08 07:25:00|1049.8|1049.6|1049.8|1049.2|1049.8|1049.6|1049.8|1049.2|192
1617866720000|2021-04-08 07:25:20|1049.6|1048.8|1049.6|1049.2|1049.8|1049.2|1049|1048.4|11050
1617866730000|2021-04-08 07:25:30|1049.8|1049.4|1050.2|1049.6|1050.2|1049.6|1049.8|1049.4|2038
1617866740000|2021-04-08 07:25:40|1050.4|1049.8|1050.6|1050|1050.8|1050|1050.2|1049.8|726
1617866750000|2021-04-08 07:25:50|1050.4|1049.8|1050|1049.6|1050.4|1050|1050|1049.4|2818
1617866760000|2021-04-08 07:26:00|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|0
1617866770000|2021-04-08 07:26:10|1050.2|1049.8|1050|1049.4|1050.2|1050|1050|1049.4|2277
1617866780000|2021-04-08 07:26:20|1049.8|1049.6|1049.4|1048.8|1049.8|1049.6|1049.4|1048.8|207
1617866790000|2021-04-08 07:26:30|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|0
1617866800000|2021-04-08 07:26:40|1049|1048.8|1048.2|1048|1049|1048.8|1048.2|1048|500
1617866810000|2021-04-08 07:26:50|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1047.8|1047.4|6573
1617866820000|2021-04-08 07:27:00|1048|1047.8|1048|1047.6|1048.2|1047.8|1047.8|1047.4|2667
1617866840000|2021-04-08 07:27:20|1047.8|1047.4|1048|1047.4|1048|1047.4|1047.8|1047.2|1672
1617866850000|2021-04-08 07:27:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.4|1047.6|1047|0
1617866860000|2021-04-08 07:27:40|1048|1047.4|1047.4|1047|1048|1047.6|1047.4|1047|4203
1617866870000|2021-04-08 07:27:50|1047.2|1046.8|1047|1046.4|1047.2|1046.8|1047|1046.4|1095
1617866880000|2021-04-08 07:28:00|1046.8|1046.2|1046.6|1046|1046.8|1046.4|1045.6|1045.4|4029
1617866890000|2021-04-08 07:28:10|1046.8|1046.2|1046.8|1046.4|1047.2|1046.6|1046.6|1046.2|5131
1617866900000|2021-04-08 07:28:20|1046.6|1046.2|1046.2|1045.8|1046.6|1046.2|1046.2|1045.8|90
1617866920000|2021-04-08 07:28:40|1046|1045.6|1046|1045.6|1046|1046|1045.8|1045.4|2
1617866930000|2021-04-08 07:28:50|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.4|1044.8|692
1617866940000|2021-04-08 07:29:00|1045.4|1044.8|1045.2|1044.6|1045.6|1044.8|1045.2|1044.4|0
1617866950000|2021-04-08 07:29:10|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1617866960000|2021-04-08 07:29:20|1045.2|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|1933
1617866970000|2021-04-08 07:29:30|1045|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|392
1617866980000|2021-04-08 07:29:40|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|50
1617866990000|2021-04-08 07:29:50|1045.2|1044.6|1045.2|1044.6|1045.2|1045|1045.2|1044.4|1382
1617867000000|2021-04-08 07:30:00|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|479
1617867010000|2021-04-08 07:30:10|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|4119
1617867020000|2021-04-08 07:30:20|1045|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.2|3554
1617867030000|2021-04-08 07:30:30|1045||1045||1045||1045||441
1617867040000|2021-04-08 07:30:40|1045.2|1044.6|1045.8|1045.2|1046|1045.2|1045.2|1044.6|2261
1617867050000|2021-04-08 07:30:50|1046|1045.4|1046|1045.8|1046.4|1046|1046|1045.4|686
1617867060000|2021-04-08 07:31:00|1045.8|1045.6|1046.8|1046.2|1046.8|1046.2|1045.6|1045.2|44228
1617867070000|2021-04-08 07:31:10|1046.6|1046|1045.4|1045|1046.6|1046|1045.4|1045|3410
1617867090000|2021-04-08 07:31:30|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.6|1214
1617867100000|2021-04-08 07:31:40|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044|646
1617867110000|2021-04-08 07:31:50|1045|1044.4|1044.8|1044.4|1045.2|1044.6|1044.8|1044.4|2202
1617867120000|2021-04-08 07:32:00|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1617867130000|2021-04-08 07:32:10|1045|1044.2|1044.8|1044.4|1045.4|1044.8|1044.8|1044|4120
1617867140000|2021-04-08 07:32:20|1044.6|1044.2|1044|1043.6|1044.6|1044.2|1044|1043.6|3588
1617867150000|2021-04-08 07:32:30|1043.8|1043.8|1044.4|1043.8|1044.4|1043.8|1043.8|1043.8|630
1617867160000|2021-04-08 07:32:40|1044.6|1044|1045|1044.6|1045.2|1044.6|1044.6|1044|1
1617867170000|2021-04-08 07:32:50|1044.8|1044.4|1045|1044.2|1045.4|1044.6|1044.8|1044.2|0
1617867180000|2021-04-08 07:33:00|1044.8|1044|1044.6|1043.8|1044.8|1044.2|1044.6|1043.8|100
1617867200000|2021-04-08 07:33:20|1044.8|1044|1045|1044.6|1045.2|1044.8|1044.6|1044|7885
1617867210000|2021-04-08 07:33:30|1045.2|1044.4|1045.4|1045|1045.8|1045.2|1045|1044.4|2506
1617867220000|2021-04-08 07:33:40|1045.6|1045.2|1045.4|1045|1045.6|1045.4|1045.4|1045|552
1617867230000|2021-04-08 07:33:50|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|967
1617867240000|2021-04-08 07:34:00||1045.4||1045.4||1045.4||1045.4|2300
1617867250000|2021-04-08 07:34:10|1046|1045.6|1046.6|1046|1046.6|1046|1045.8|1045.6|662
1617867270000|2021-04-08 07:34:30|1046.8|1046.2|1046.2|1045.8|1047.2|1046.4|1046.2|1045.8|1512
1617867280000|2021-04-08 07:34:40||1045.6||1045.6||1045.6||1045.4|0
1617867290000|2021-04-08 07:34:50||1045.8||1045.8||1045.8||1045.8|0
1617867300000|2021-04-08 07:35:00|1046.4|1046|1045.8|1045.4|1046.6|1046|1045.8|1045.2|2324
1617867310000|2021-04-08 07:35:10||1045.6||1045.6||1045.6||1045.6|0
1617867320000|2021-04-08 07:35:20|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046.2|1045.8|2275
1617867330000|2021-04-08 07:35:30|1046.2||1046.2||1046.4||1046.2||0
1617867340000|2021-04-08 07:35:40|1046.4|1046|1046.4|1046|1046.8|1046.2|1046.4|1046|428
1617867350000|2021-04-08 07:35:50|1046.6|1046.2|1045.8|1045.6|1046.6|1046.2|1045.8|1045.6|2215
1617867370000|2021-04-08 07:36:10|1046|1045.8|1046|1045.6|1046.4|1045.8|1046|1045.6|896
1617867380000|2021-04-08 07:36:20|1046.2|1045.4|1046|1045.4|1046.2|1045.6|1045.6|1045.2|1013
1617867390000|2021-04-08 07:36:30|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|743
1617867400000|2021-04-08 07:36:40|1046.4|1046|1046.4|1046|1046.6|1046.2|1046.4|1045.8|300
1617867410000|2021-04-08 07:36:50||1045.8||1045.6||1046||1045.6|0
1617867430000|2021-04-08 07:37:10|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|557
1617867480000|2021-04-08 07:38:00|1045.6|1045.8|1044.8|1044.6|1045.6|1045.8|1044.8|1044.6|18573
1617867490000|2021-04-08 07:38:10|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|171
1617867500000|2021-04-08 07:38:20|1044.8|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|479
1617867510000|2021-04-08 07:38:30|||||||||33
1617867520000|2021-04-08 07:38:40||1044.4||1044.4||1044.4||1044.4|0
1617867530000|2021-04-08 07:38:50||1044.2||1044.2||1044.2||1044.2|0
1617867540000|2021-04-08 07:39:00|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1617867550000|2021-04-08 07:39:10|1044|1043.8|1043.6|1043.2|1044|1043.8|1043.4|1043|3079
1617867560000|2021-04-08 07:39:20|1043.8|1043.4|1043.6|1043|1043.8|1043.6|1043.6|1043|2392
1617867570000|2021-04-08 07:39:30|1043.4|1042.8|1043.4|1043.2|1043.4|1043.2|1043.2|1042.6|707
1617867580000|2021-04-08 07:39:40||1043||1043||1043||1043|1413
1617867590000|2021-04-08 07:39:50|1043.2||1043.2||1043.2||1043.2||0
1617867600000|2021-04-08 07:40:00|1043.4|1043.2|1043.4|1043|1043.8|1043.4|1043.2|1043|6607
1617867610000|2021-04-08 07:40:10|1043.2|1042.8|1042.6|1042.2|1043.2|1042.8|1042.6|1042|1648
1617867620000|2021-04-08 07:40:20||1042.4||1042.2||1042.4||1042.2|0
1617867630000|2021-04-08 07:40:30|1042.8|1042.6|1043.4|1043|1043.4|1043|1042.8|1042.4|661
1617867640000|2021-04-08 07:40:40|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|2445
1617867650000|2021-04-08 07:40:50|1043|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|2000
1617867660000|2021-04-08 07:41:00|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1043|1042.6|1628
1617867670000|2021-04-08 07:41:10||1043||1043||1043||1043|0
1617867680000|2021-04-08 07:41:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|2790
1617867710000|2021-04-08 07:41:50|1042.8|1042.4|1042.4|1042.2|1042.8|1042.4|1042.2|1042|306
1617867720000|2021-04-08 07:42:00||1042||1042||1042||1042|360
1617867730000|2021-04-08 07:42:10|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.6|0
1617867740000|2021-04-08 07:42:20||1041.8||1042||1042||1041.8|500
1617867760000|2021-04-08 07:42:40|1042.6|1042.2|1043|1042.6|1043|1042.8|1042.6|1042.2|1822
1617867770000|2021-04-08 07:42:50||1042.8||1042.8||1042.8||1042.6|78
1617867780000|2021-04-08 07:43:00|1043.2|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|2643
1617867790000|2021-04-08 07:43:10|1043.4|1043|1044|1043.6|1044|1043.6|1043.4|1043|2204
1617867800000|2021-04-08 07:43:20||1043.4||1043.2||1043.4||1043.2|0
1617867810000|2021-04-08 07:43:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|1127
1617867830000|2021-04-08 07:43:50|1044.2|1043.8|1045|1044.6|1045|1044.6|1044.2|1043.8|1081
1617867840000|2021-04-08 07:44:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1204
1617867850000|2021-04-08 07:44:10|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|20
1617867860000|2021-04-08 07:44:20||1044.8||1044.8||1045||1044.8|2000
1617867870000|2021-04-08 07:44:30||1044.6||1044.6||1044.6||1044.6|0
1617867880000|2021-04-08 07:44:40||1044.8||1044.8||1044.8||1044.8|0
1617867890000|2021-04-08 07:44:50|1045.6|1045|1045.4|1045|1046|1045.6|1045.4|1044.8|12484
1617867900000|2021-04-08 07:45:00|1045.2|1045.2|1045.2|1044.8|1045.2|1045.2|1045|1044.4|476
1617867910000|2021-04-08 07:45:10|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.4|1044|2130
1617867920000|2021-04-08 07:45:20|1045||1044.8||1045||1044.8||0
1617867930000|2021-04-08 07:45:30|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.6|1044|0
1617867940000|2021-04-08 07:45:40|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.4|1044|3
1617867950000|2021-04-08 07:45:50|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1617867960000|2021-04-08 07:46:00||1044.2||1044||1044.2||1044|0
1617867970000|2021-04-08 07:46:10|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.6|970
1617867980000|2021-04-08 07:46:20|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|1678
1617867990000|2021-04-08 07:46:30|1044.8|1044.4|1044.8|1044.2|1044.8|1044.6|1044.8|1044.2|215
1617868000000|2021-04-08 07:46:40|1044.6|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|600
1617868010000|2021-04-08 07:46:50|1044.2||1044.2||1044.2||1044.2||0
1617868020000|2021-04-08 07:47:00|1044.4|1044.2|1044.4|1044|1044.6|1044.4|1044.2|1044|2001
1617868030000|2021-04-08 07:47:10|1044.6|1044.2|1044.6|1044.4|1044.6|1044.4|1044.6|1044.2|0
1617868040000|2021-04-08 07:47:20|1044.4|1044.2|1044.2|1043.6|1044.4|1044.2|1044|1043.6|952
1617868060000|2021-04-08 07:47:40|1044|1043.4|1043.8|1043.2|1044|1043.8|1043.6|1043.2|3591
1617868080000|2021-04-08 07:48:00|1044|1043.4|1043.8|1043.2|1044|1043.6|1043.8|1043.2|1614
1617868090000|2021-04-08 07:48:10||1043.4||1043.4||1043.4||1043.2|0
1617868100000|2021-04-08 07:48:20|1044|1043.8|1043|1042.6|1044|1043.8|1042.8|1042.6|13988
1617868110000|2021-04-08 07:48:30|1043.2|1042.8|1043|1042.8|1043.4|1043.2|1043|1042.6|3470
1617868120000|2021-04-08 07:48:40|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2100
1617868130000|2021-04-08 07:48:50|1042.8|1042.4|1043.2|1042.4|1043.2|1042.4|1042.8|1042.4|1114
1617868140000|2021-04-08 07:49:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617868150000|2021-04-08 07:49:10|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.4|1042|4540
1617868160000|2021-04-08 07:49:20|1042.8||1042.8||1042.8||1042.8||0
1617868170000|2021-04-08 07:49:30|1042.6|1042.2|1042.8|1042.2|1042.8|1042.6|1042.4|1042|5272
1617868180000|2021-04-08 07:49:40|1043|1042.4|1043.6|1043.2|1043.6|1043.2|1043|1042.4|240
1617868190000|2021-04-08 07:49:50|1043.8|1043|1043.6|1043.2|1043.8|1043.2|1043.6|1043|0
1617868200000|2021-04-08 07:50:00|1043.4|1043|1044.4|1043.8|1044.4|1044|1043.2|1042.8|6934
1617868210000|2021-04-08 07:50:10|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|0
1617868240000|2021-04-08 07:50:40|1044.2||1044.4||1044.4||1044.2||0
1617868250000|2021-04-08 07:50:50|1044.2|1043.8|1043.6|1043|1044.2|1043.8|1043.6|1043|7423
1617868260000|2021-04-08 07:51:00|1043.4|1042.8|1043.2|1042.8|1043.6|1043.2|1043|1042.6|17829
1617868270000|2021-04-08 07:51:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|666
1617868280000|2021-04-08 07:51:20|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|500
1617868290000|2021-04-08 07:51:30|1042.6||1042.4||1042.6||1042.4||0
1617868300000|2021-04-08 07:51:40|1042.2|1041.8|1042.4|1041.8|1042.4|1041.8|1042|1041.6|2500
1617868310000|2021-04-08 07:51:50|1042.2||1042.2||1042.2||1042.2||0
1617868320000|2021-04-08 07:52:00|1042.4|1042|1042.8|1042.4|1042.8|1042.6|1042.4|1042|7116
1617868330000|2021-04-08 07:52:10|1042.6||1042.8||1042.8||1042.6||0
1617868340000|2021-04-08 07:52:20|1042.6|1042.2|1042.6|1042|1042.8|1042.2|1042.4|1042|127
1617868350000|2021-04-08 07:52:30|1042.8|1042.4|1042.6|1042.2|1043|1042.4|1042.6|1042|1522
1617868360000|2021-04-08 07:52:40|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1617868370000|2021-04-08 07:52:50|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.2|1000
1617868380000|2021-04-08 07:53:00|1042|1041.6|1042|1041.4|1042|1041.6|1042|1041.4|802
1617868390000|2021-04-08 07:53:10|1041.8|1041.6|1041.8|1041.4|1041.8|1041.8|1041.8|1041.2|6317
1617868400000|2021-04-08 07:53:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1649
1617868410000|2021-04-08 07:53:30|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1451
1617868420000|2021-04-08 07:53:40|1042.4|1042|1042.6|1042|1042.6|1042|1042.2|1042|472
1617868440000|2021-04-08 07:54:00|1042.8|1042.2|1043|1042.4|1043|1042.8|1042.8|1042.2|2101
1617868450000|2021-04-08 07:54:10|1042.8|1042.2|1042|1041.6|1042.8|1042.2|1042|1041.6|1767
1617868460000|2021-04-08 07:54:20|1042.2||1042.4||1042.4||1042||0
1617868470000|2021-04-08 07:54:30|1042.2|1041.8|1042.4|1042|1042.4|1042|1042|1041.8|1002
1617868480000|2021-04-08 07:54:40|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|1728
1617868490000|2021-04-08 07:54:50|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|490
1617868500000|2021-04-08 07:55:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|800
1617868510000|2021-04-08 07:55:10|1042.8|1042.4|1043.6|1043.2|1043.8|1043.2|1042.8|1042.4|2455
1617868520000|2021-04-08 07:55:20|1043.8|1043|1043.4|1043|1043.8|1043|1043.2|1043|0
1617868540000|2021-04-08 07:55:40|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|642
1617868550000|2021-04-08 07:55:50|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1042.6|930
1617868560000|2021-04-08 07:56:00|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|614
1617868570000|2021-04-08 07:56:10|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1044|1043.4|2329
1617868580000|2021-04-08 07:56:20|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.4|2229
1617868590000|2021-04-08 07:56:30|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|500
1617868610000|2021-04-08 07:56:50|1043.2||1043.4||1043.4||1043.2||0
1617868620000|2021-04-08 07:57:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.6|1165
1617868640000|2021-04-08 07:57:20|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|841
1617868650000|2021-04-08 07:57:30|1042.8|1042.6|1041.8|1041.4|1042.8|1042.6|1041.8|1041.4|502
1617868660000|2021-04-08 07:57:40|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|979
1617868670000|2021-04-08 07:57:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1464
1617868680000|2021-04-08 07:58:00|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1041.8|1041.4|0
1617868690000|2021-04-08 07:58:10|1042.4|1041.8|1042.6|1042|1042.6|1042.2|1042.4|1041.8|475
1617868700000|2021-04-08 07:58:20|1042.8|1042.2|1042.6|1042.4|1042.8|1042.4|1042.4|1042|9416
1617868710000|2021-04-08 07:58:30||1042.2||1042.2||1042.2||1042.2|0
1617868720000|2021-04-08 07:58:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|1125
1617868730000|2021-04-08 07:58:50|1043.2|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|1281
1617868750000|2021-04-08 07:59:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|1514
1617868760000|2021-04-08 07:59:20|1043.4|1043|1043.2|1042.6|1043.4|1043|1043|1042.6|3373
1617868770000|2021-04-08 07:59:30|1043|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1617868780000|2021-04-08 07:59:40|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.2|3075
1617868790000|2021-04-08 07:59:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|111
1617868800000|2021-04-08 08:00:00|1042.4|1042|1041.8|1041.4|1042.4|1042|1041.4|1041|8123
1617868810000|2021-04-08 08:00:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1617868820000|2021-04-08 08:00:20|1042.2|1041.8|1042.6|1042.2|1042.8|1042.4|1042|1041.8|6971
1617868830000|2021-04-08 08:00:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|321
1617868840000|2021-04-08 08:00:40|1043.2||1043.2||1043.2||1043.2||0
1617868860000|2021-04-08 08:01:00|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.4|1042.8|0
1617868870000|2021-04-08 08:01:10|1043.4|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|500
1617868880000|2021-04-08 08:01:20|1044|1043.8|1043.4|1043.2|1044|1043.8|1043.4|1043.2|10630
1617868890000|2021-04-08 08:01:30|1043.6|1043.4|1044.2|1043.8|1044.4|1044|1043.6|1043.4|4228
1617868900000|2021-04-08 08:01:40|1044|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.6|4381
1617868910000|2021-04-08 08:01:50|1044||1044||1044||1044||0
1617868920000|2021-04-08 08:02:00|1043.8|1043.4|1043.6|1043.2|1044|1043.6|1043.4|1043.2|3641
1617868930000|2021-04-08 08:02:10|1043.4|1043|1043.4|1043|1043.4|1043|1043|1042.8|1081
1617868940000|2021-04-08 08:02:20|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043.2|1042.6|870
1617868950000|2021-04-08 08:02:30|1043|1042.4|1042.4|1042|1043|1042.6|1042.2|1041.8|627
1617868960000|2021-04-08 08:02:40||1042.2||1042||1042.2||1042|20
1617868970000|2021-04-08 08:02:50|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|578
1617868980000|2021-04-08 08:03:00|1043|1042.4|1043|1042.4|1043|1042.6|1043|1042.4|1863
1617868990000|2021-04-08 08:03:10|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|0
1617869000000|2021-04-08 08:03:20|1042.6|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|920
1617869010000|2021-04-08 08:03:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|500
1617869020000|2021-04-08 08:03:40|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.2|999
1617869030000|2021-04-08 08:03:50|1042.8||1042.8||1042.8||1042.8||0
1617869040000|2021-04-08 08:04:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1700
1617869050000|2021-04-08 08:04:10|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|500
1617869060000|2021-04-08 08:04:20|1042.4||1042.6||1042.6||1042.4||0
1617869070000|2021-04-08 08:04:30|1042.4|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.6|3141
1617869080000|2021-04-08 08:04:40|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|1503
1617869100000|2021-04-08 08:05:00|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1040.6|1040.4|205040
1617869110000|2021-04-08 08:05:10|1040.8|1040.8|1041.4|1041|1041.4|1041.2|1040.8|1040.6|2992
1617869120000|2021-04-08 08:05:20|1041.2|1040.6|1041.4|1041|1041.4|1041.2|1041.2|1040.6|16245
1617869140000|2021-04-08 08:05:40|1041.2|1041.2|1041.8|1041.4|1042|1041.6|1041.2|1041.2|3140
1617869150000|2021-04-08 08:05:50|1041.6||1041.6||1041.6||1041.6||0
1617869160000|2021-04-08 08:06:00|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1040.8|1762
1617869170000|2021-04-08 08:06:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|1111
1617869180000|2021-04-08 08:06:20|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.6|4128
1617869200000|2021-04-08 08:06:40|1041.6|1041|1041.4|1040.8|1041.8|1041.2|1041|1040.8|2476
1617869210000|2021-04-08 08:06:50|1041.6|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1617869220000|2021-04-08 08:07:00|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|1679
1617869230000|2021-04-08 08:07:10|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1617869240000|2021-04-08 08:07:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|446
1617869250000|2021-04-08 08:07:30|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|20216
1617869260000|2021-04-08 08:07:40|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|1807
1617869270000|2021-04-08 08:07:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|3859
1617869290000|2021-04-08 08:08:10|1040.4|1040.4|1040|1039.8|1040.4|1040.4|1040|1039.6|31837
1617869300000|2021-04-08 08:08:20|1040.2|1040|1040.4|1040|1040.4|1040.2|1040|1040|2947
1617869310000|2021-04-08 08:08:30||1039.8||1039.8||1039.8||1039.8|0
1617869320000|2021-04-08 08:08:40|1040.2||1040.2||1040.2||1040.2||0
1617869330000|2021-04-08 08:08:50|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|2271
1617869340000|2021-04-08 08:09:00|1040.4|1040|1041|1040.8|1041.2|1040.8|1040.2|1040|11270
1617869350000|2021-04-08 08:09:10|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.2|20103
1617869360000|2021-04-08 08:09:20|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|744
1617869370000|2021-04-08 08:09:30|||||||||1560
1617869380000|2021-04-08 08:09:40|1040.8|1040.6|1040.8|1040.2|1041|1040.8|1040.8|1040.2|3055
1617869390000|2021-04-08 08:09:50|1041|1040.4|1040.6|1040.4|1041|1040.6|1040.6|1040.4|2491
1617869400000|2021-04-08 08:10:00|1040.4|1040.2|1040.6|1040.4|1040.8|1040.4|1040.4|1040|3560
1617869410000|2021-04-08 08:10:10|1040.4|1040.2|1040.8|1040.4|1040.8|1040.6|1040.4|1040.2|1141
1617869420000|2021-04-08 08:10:20|1041|1040.2|1040.6|1040.2|1041|1040.2|1040.6|1040.2|591
1617869430000|2021-04-08 08:10:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617869440000|2021-04-08 08:10:40|1041|1040.6|1041.4|1041|1041.4|1041.2|1041|1040.6|3138
1617869450000|2021-04-08 08:10:50|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|949
1617869460000|2021-04-08 08:11:00|1041.2|1040.8|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|1807
1617869470000|2021-04-08 08:11:10|1041|1040.6|1041|1040.4|1041|1040.8|1041|1040.4|1495
1617869480000|2021-04-08 08:11:20|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|567
1617869490000|2021-04-08 08:11:30|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|538
1617869500000|2021-04-08 08:11:40|1041|1040.8|1041.4|1040.8|1041.4|1041|1041|1040.8|783
1617869510000|2021-04-08 08:11:50|1041.2||1041.4||1041.4||1041.2||0
1617869520000|2021-04-08 08:12:00|1041.2|1041|1041.2|1040.8|1041.4|1041.2|1041|1040.8|1191
1617869530000|2021-04-08 08:12:10|1041.6|1041|1041.4|1041|1041.6|1041.2|1041.2|1041|12855
1617869540000|2021-04-08 08:12:20|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.8|320
1617869550000|2021-04-08 08:12:30|1041.2|1041|1041.6|1041|1041.6|1041.2|1041|1041|947
1617869570000|2021-04-08 08:12:50|1041.4||1041.4||1041.4||1041.2||0
1617869590000|2021-04-08 08:13:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1662
1617869600000|2021-04-08 08:13:20|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.2|7038
1617869610000|2021-04-08 08:13:30|1040.8||1040.8||1040.8||1040.8||446
1617869630000|2021-04-08 08:13:50||1040.6||1040.6||1040.6||1040.6|550
1617869640000|2021-04-08 08:14:00|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|1040.6|1040.4|491
1617869650000|2021-04-08 08:14:10|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1039.8|3992
1617869680000|2021-04-08 08:14:40|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.2|5541
1617869690000|2021-04-08 08:14:50|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|2246
1617869700000|2021-04-08 08:15:00|1040|1039.8|1040.6|1040.2|1040.6|1040.4|1040|1039.6|21481
1617869710000|2021-04-08 08:15:10|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|1658
1617869720000|2021-04-08 08:15:20|1040.8|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.6|1966
1617869730000|2021-04-08 08:15:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|963
1617869740000|2021-04-08 08:15:40|1040.8|1040.4|1040.8|1040.4|1041|1040.6|1040.6|1040.2|2829
1617869750000|2021-04-08 08:15:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1617869760000|2021-04-08 08:16:00|1041.2|1040.8|1041.4|1041|1041.4|1041|1041.2|1040.8|488
1617869770000|2021-04-08 08:16:10|1041.6|1041.2|1042|1041.6|1042.2|1041.8|1041.6|1041.2|5478
1617869780000|2021-04-08 08:16:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|4663
1617869810000|2021-04-08 08:16:50|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.2|2536
1617869820000|2021-04-08 08:17:00|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|448
1617869850000|2021-04-08 08:17:30|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|2454
1617869870000|2021-04-08 08:17:50|1042.2|1041.8|1042.4|1042.2|1042.4|1042.2|1042|1041.8|642
1617869880000|2021-04-08 08:18:00||1042||1042||1042||1042|0
1617869890000|2021-04-08 08:18:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.6|5932
1617869900000|2021-04-08 08:18:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|10184
1617869910000|2021-04-08 08:18:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|1615
1617869920000|2021-04-08 08:18:40|1041.8|1041.4|1042.4|1042|1042.4|1042|1041.6|1041.4|3407
1617869930000|2021-04-08 08:18:50|1042.2|1042.2|1043|1042.6|1043|1042.6|1042.2|1042.2|4261
1617869940000|2021-04-08 08:19:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|1436
1617869960000|2021-04-08 08:19:20|1043|1042.6|1043.4|1042.8|1043.6|1043.2|1043|1042.6|11140
1617869970000|2021-04-08 08:19:30|1043.2|1042.6|1042.8|1042.6|1043.2|1042.6|1042.8|1042.4|600
1617869980000|2021-04-08 08:19:40|1042.6|1042.4|1042.6|1042.4|1042.6|1042.6|1042.6|1042.4|124
1617869990000|2021-04-08 08:19:50|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|1465
1617870000000|2021-04-08 08:20:00|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|1779
1617870040000|2021-04-08 08:20:40|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1042.8|1042.4|8703
1617870050000|2021-04-08 08:20:50|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042|19001
1617870060000|2021-04-08 08:21:00|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|3228
1617870070000|2021-04-08 08:21:10||1042.4||1042.4||1042.4||1042.4|0
1617870090000|2021-04-08 08:21:30|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|3471
1617870100000|2021-04-08 08:21:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1617870110000|2021-04-08 08:21:50|1042.6|1042.4|1043|1042.6|1043|1042.8|1042.6|1042.2|14231
1617870140000|2021-04-08 08:22:20||1042.8||1042.8||1042.8||1042.8|0
1617870150000|2021-04-08 08:22:30|1042.8|1042.6|1042.8|1042.6|1042.8|1042.8|1042.8|1042.6|1266
1617870160000|2021-04-08 08:22:40|1042.6|1042.4|1042.6|1042.4|1042.8|1042.6|1042.6|1042.4|1957
1617870170000|2021-04-08 08:22:50|1042.4|1042.2|1042.4|1042.2|1042.6|1042.4|1042.2|1041.8|13808
1617870180000|2021-04-08 08:23:00|1042.6|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|3588
1617870190000|2021-04-08 08:23:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617870200000|2021-04-08 08:23:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1617870210000|2021-04-08 08:23:30|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|2384
1617870230000|2021-04-08 08:23:50|1043||1043||1043||1043||321
1617870240000|2021-04-08 08:24:00|1043.2|1043|1043.6|1043|1043.6|1043.2|1043.2|1043|3101
1617870250000|2021-04-08 08:24:10|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|753
1617870260000|2021-04-08 08:24:20|1044||1043.8||1044||1043.8||0
1617870280000|2021-04-08 08:24:40||1043.6||1043.6||1043.6||1043.6|0
1617870290000|2021-04-08 08:24:50|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|3245
1617870300000|2021-04-08 08:25:00|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|4162
1617870310000|2021-04-08 08:25:10|1043.6||1043.6||1043.6||1043.6||0
1617870320000|2021-04-08 08:25:20|1043.4|1043.2|1043.2|1042.8|1043.4|1043.4|1043.2|1042.8|771
1617870330000|2021-04-08 08:25:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|717
1617870340000|2021-04-08 08:25:40|1043.2||1043.2||1043.2||1043.2||0
1617870350000|2021-04-08 08:25:50||1042.8||1042.8||1042.8||1042.8|0
1617870370000|2021-04-08 08:26:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1617870400000|2021-04-08 08:26:40||1042.8||1042.6||1042.8||1042.4|1400
1617870420000|2021-04-08 08:27:00|1042.8||1043||1043||1042.8||200
1617870430000|2021-04-08 08:27:10|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|3903
1617870440000|2021-04-08 08:27:20|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|0
1617870450000|2021-04-08 08:27:30|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.2|1041|1641
1617870460000|2021-04-08 08:27:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|2116
1617870480000|2021-04-08 08:28:00|1041.4|1041|1041.2|1041|1041.4|1041|1041|1040.6|11712
1617870490000|2021-04-08 08:28:10|1041.4|1041.2|1042|1041.6|1042|1041.6|1041.4|1041.2|6114
1617870520000|2021-04-08 08:28:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|3795
1617870530000|2021-04-08 08:28:50|1041.4|1040.6|1041.2|1040.8|1041.4|1040.8|1041.2|1040.6|16000
1617870550000|2021-04-08 08:29:10|1041|1040.6|1040.2|1039.8|1041|1040.8|1040.2|1039.8|10111
1617870560000|2021-04-08 08:29:20|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039|0
1617870570000|2021-04-08 08:29:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|411
1617870580000|2021-04-08 08:29:40|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|100
1617870610000|2021-04-08 08:30:10|1039.6|1039.4|1039.2|1038.8|1039.6|1039.4|1039.2|1038.8|9500
1617870620000|2021-04-08 08:30:20|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.4|7175
1617870640000|2021-04-08 08:30:40|1039.6||1039.8||1039.8||1039.6||915
1617870650000|2021-04-08 08:30:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|441
1617870660000|2021-04-08 08:31:00|1040.2|1039.8|1039.8|1039.4|1040.4|1040|1039.6|1039.4|4258
1617870670000|2021-04-08 08:31:10|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|200
1617870680000|2021-04-08 08:31:20|1040.2|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|3382
1617870700000|2021-04-08 08:31:40|1040.6|1040.2|1041|1040.6|1041.2|1041|1040.6|1040.2|14843
1617870710000|2021-04-08 08:31:50|1040.8||1040.8||1040.8||1040.8||0
1617870720000|2021-04-08 08:32:00|1040.6|1040.4|1040.6|1040.2|1040.8|1040.6|1040.6|1040|436
1617870730000|2021-04-08 08:32:10|1040.2|1040|1040.6|1040.4|1040.6|1040.4|1040.2|1039.8|3012
1617870740000|2021-04-08 08:32:20|1040.4|1040.2|1039.8|1039.4|1040.4|1040.2|1039.8|1039.4|3363
1617870750000|2021-04-08 08:32:30|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.6|768
1617870760000|2021-04-08 08:32:40|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617870770000|2021-04-08 08:32:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.2|1039|4312
1617870780000|2021-04-08 08:33:00|1039.6|1039.2|1039.4|1039|1039.8|1039.4|1039.4|1039|1743
1617870790000|2021-04-08 08:33:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1617870800000|2021-04-08 08:33:20|||||||||150
1617870810000|2021-04-08 08:33:30|1039.4|1039|1039|1038.6|1039.4|1039|1038.8|1038.6|1899
1617870820000|2021-04-08 08:33:40|1039.2|1038.8|1039.6|1039|1039.6|1039|1039.2|1038.8|3170
1617870830000|2021-04-08 08:33:50|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|302
1617870840000|2021-04-08 08:34:00|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1617870850000|2021-04-08 08:34:10|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|5863
1617870860000|2021-04-08 08:34:20||1038.8||1038.8||1039||1038.8|0
1617870870000|2021-04-08 08:34:30|1039|1039|1038.8|1038.2|1039|1039|1038.6|1038.2|0
1617870880000|2021-04-08 08:34:40|1038.6||1038.4||1038.6||1038.4||0
1617870890000|2021-04-08 08:34:50|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|9492
1617870920000|2021-04-08 08:35:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|1198
1617870940000|2021-04-08 08:35:40|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.2|1038|7325
1617870950000|2021-04-08 08:35:50|1038.4|1038.2|1038.6|1038.4|1038.6|1038.4|1038.4|1038.2|0
1617870970000|2021-04-08 08:36:10||1038.2||1038.2||1038.2||1038.2|1047
1617870980000|2021-04-08 08:36:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|524
1617870990000|2021-04-08 08:36:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1617871000000|2021-04-08 08:36:40|1038.6|1038|1038.4|1038|1038.8|1038.2|1038.2|1038|100
1617871020000|2021-04-08 08:37:00|1038.2|1037.6|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|6244
1617871030000|2021-04-08 08:37:10||1037.6||1037.6||1037.6||1037.6|0
1617871040000|2021-04-08 08:37:20||1037.4||1037.4||1037.4||1037.4|0
1617871060000|2021-04-08 08:37:40|1038|1037.6|1038.8|1038.4|1038.8|1038.4|1038|1037.6|7613
1617871070000|2021-04-08 08:37:50|1038.6|1038.2|1038.4|1038|1038.6|1038.4|1038.4|1038|0
1617871080000|2021-04-08 08:38:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|2148
1617871090000|2021-04-08 08:38:10||1038.4||1038.4||1038.4||1038.4|0
1617871100000|2021-04-08 08:38:20|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|0
1617871110000|2021-04-08 08:38:30|||||||||503
1617871140000|2021-04-08 08:39:00|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|3564
1617871150000|2021-04-08 08:39:10|1038.8|1038.4|1039.2|1039|1039.2|1039|1038.8|1038.4|2314
1617871160000|2021-04-08 08:39:20||1038.8||1038.6||1038.8||1038.6|0
1617871180000|2021-04-08 08:39:40|1039||1039||1039||1039||0
1617871190000|2021-04-08 08:39:50|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.6|1038.4|1591
1617871200000|2021-04-08 08:40:00|1039|1038.8|1039.6|1039|1039.6|1039|1039|1038.8|7687
1617871210000|2021-04-08 08:40:10|1039.4|1038.8|1039.4|1038.8|1039.6|1039.2|1039.4|1038.8|0
1617871230000|2021-04-08 08:40:30||1039||1039.2||1039.2||1039|0
1617871240000|2021-04-08 08:40:40||1039||1039.2||1039.2||1039|500
1617871250000|2021-04-08 08:40:50||1039||1038.8||1039||1038.8|36
1617871260000|2021-04-08 08:41:00|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|1018
1617871280000|2021-04-08 08:41:20|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|431
1617871290000|2021-04-08 08:41:30|1040|1039.2|1039.8|1039.4|1040|1039.4|1039.6|1039.2|0
1617871300000|2021-04-08 08:41:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|500
1617871310000|2021-04-08 08:41:50|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|35
1617871320000|2021-04-08 08:42:00|1039.2||1039.2||1039.2||1039||500
1617871350000|2021-04-08 08:42:30|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|316
1617871400000|2021-04-08 08:43:20|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|712
1617871410000|2021-04-08 08:43:30||1038.8||1038.8||1038.8||1038.8|0
1617871420000|2021-04-08 08:43:40|1039.2|1038.6|1039|1038.8|1039.2|1038.8|1038.8|1038.6|454
1617871450000|2021-04-08 08:44:10|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|327
1617871460000|2021-04-08 08:44:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|2752
1617871470000|2021-04-08 08:44:30|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|310
1617871480000|2021-04-08 08:44:40|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|421
1617871490000|2021-04-08 08:44:50|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.6|1039|2217
1617871500000|2021-04-08 08:45:00|1039.4|1038.8|1039|1038.6|1039.4|1039|1038.8|1038.6|630
1617871510000|2021-04-08 08:45:10|1038.8||1039||1039||1038.8||1840
1617871520000|2021-04-08 08:45:20|1039.2||1039.2||1039.2||1039||0
1617871530000|2021-04-08 08:45:30|1039|1038.4|1039|1038.6|1039.6|1039.2|1038.8|1038.4|10175
1617871540000|2021-04-08 08:45:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1617871560000|2021-04-08 08:46:00|1039|1039|1038.8|1038.4|1039|1039|1038.6|1038.4|0
1617871580000|2021-04-08 08:46:20||1038.2||1038.4||1038.4||1038.2|0
1617871590000|2021-04-08 08:46:30|1038.6|1038.6|1038.6|1038.2|1038.6|1038.6|1038.6|1038.2|292
1617871600000|2021-04-08 08:46:40|1038.4||1038.6||1038.6||1038.4||8
1617871610000|2021-04-08 08:46:50||1038.4||1038.2||1038.4||1038.2|331
1617871630000|2021-04-08 08:47:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|428
1617871640000|2021-04-08 08:47:20|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|696
1617871650000|2021-04-08 08:47:30||1038.2||1038.2||1038.2||1038|0
1617871670000|2021-04-08 08:47:50||1038.4||1038.2||1038.4||1038.2|1000
1617871730000|2021-04-08 08:48:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|5970
1617871760000|2021-04-08 08:49:20|1038.6|1038.2|1038.6|1038.4|1038.6|1038.4|1038.4|1038|644
1617871770000|2021-04-08 08:49:30|1038.8|1038.6|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|10659
1617871780000|2021-04-08 08:49:40|1039.4|1039|1040.2|1039.8|1040.2|1039.8|1039.4|1039|3144
1617871790000|2021-04-08 08:49:50|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|96
1617871810000|2021-04-08 08:50:10|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.6|1039|1354
1617871830000|2021-04-08 08:50:30|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.2|1038.8|61
1617871840000|2021-04-08 08:50:40|1039.6|1039|1040|1039.4|1040|1039.6|1039.6|1039|979
1617871850000|2021-04-08 08:50:50|1040.2|1039.6|1040.4|1040|1040.6|1040|1040.2|1039.6|645
1617871860000|2021-04-08 08:51:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|0
1617871870000|2021-04-08 08:51:10|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.8|1040.2|0
1617871880000|2021-04-08 08:51:20|1040.6|1040|1040.8|1040.2|1040.8|1040.6|1040.4|1040|7752
1617871890000|2021-04-08 08:51:30||1040.6||1040.2||1040.6||1040.2|340
1617871900000|2021-04-08 08:51:40|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|1000
1617871910000|2021-04-08 08:51:50|1040.2|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|1470
1617871920000|2021-04-08 08:52:00|1040.6|1039.8|1040.8|1040.4|1041|1040.4|1040.6|1039.8|3464
1617871930000|2021-04-08 08:52:10|1041||1041||1041||1040.8||0
1617871940000|2021-04-08 08:52:20|1041.2|1040.6|1041|1040.6|1041.2|1040.8|1040.8|1040.6|1323
1617871950000|2021-04-08 08:52:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1617871960000|2021-04-08 08:52:40|1041|1040.6|1041.2|1040.6|1041.2|1040.6|1040.8|1040.6|836
1617871980000|2021-04-08 08:53:00|1041||1041.2||1041.2||1041||0
1617872000000|2021-04-08 08:53:20|1041|1040.4|1040.6|1040.2|1041|1040.4|1040.6|1040.2|490
1617872010000|2021-04-08 08:53:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|201
1617872020000|2021-04-08 08:53:40|1040.6|1040.6|1040.6|1040|1040.6|1040.6|1040.6|1040|546
1617872040000|2021-04-08 08:54:00||1040.2||1040||1040.2||1040|0
1617872060000|2021-04-08 08:54:20|1040.4|1040.2|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|0
1617872070000|2021-04-08 08:54:30|1040.4|1039.6|1040|1039.6|1040.4|1040|1040|1039.6|0
1617872080000|2021-04-08 08:54:40|1040.2||1040.2||1040.2||1040.2||0
1617872100000|2021-04-08 08:55:00|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.6|1039.2|139
1617872120000|2021-04-08 08:55:20|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|559
1617872130000|2021-04-08 08:55:30||1039.6||1039.8||1039.8||1039.6|0
1617872140000|2021-04-08 08:55:40|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617872150000|2021-04-08 08:55:50|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.6|1039|1447
1617872160000|2021-04-08 08:56:00||1039.2||1039.2||1039.2||1039.2|0
1617872180000|2021-04-08 08:56:20||1039.4||1039||1039.4||1039|500
1617872200000|2021-04-08 08:56:40|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.2|1039.2|500
1617872210000|2021-04-08 08:56:50|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1039|1706
1617872220000|2021-04-08 08:57:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|1000
1617872230000|2021-04-08 08:57:10|1039|1038.6|1039.2|1038.6|1039.2|1038.6|1039|1038.6|0
1617872240000|2021-04-08 08:57:20|1039|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|506
1617872250000|2021-04-08 08:57:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|1057
1617872280000|2021-04-08 08:58:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|2989
1617872290000|2021-04-08 08:58:10||1038||1038.2||1038.2||1038|0
1617872300000|2021-04-08 08:58:20||1038||1038.2||1038.2||1038|0
1617872330000|2021-04-08 08:58:50|1038.4|1038.4|1038.4|1038|1038.4|1038.4|1038|1037.6|34104
1617872340000|2021-04-08 08:59:00|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1617872360000|2021-04-08 08:59:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1034
1617872370000|2021-04-08 08:59:30|1037.8||1037.8||1037.8||1037.8||0
1617872380000|2021-04-08 08:59:40|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|4821
1617872390000|2021-04-08 08:59:50|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|875
1617872400000|2021-04-08 09:00:00|1038|1037.8|1038.6|1038.2|1038.6|1038.2|1038|1037.8|15050
1617872410000|2021-04-08 09:00:10|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1617872420000|2021-04-08 09:00:20|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|3906
1617872430000|2021-04-08 09:00:30|1038.2|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|2649
1617872440000|2021-04-08 09:00:40|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.6|1038.4|0
1617872450000|2021-04-08 09:00:50||1038.6||1038.4||1038.6||1038.4|0
1617872490000|2021-04-08 09:01:30|1039.2|1038.6|1039|1038.8|1039.4|1039|1039|1038.6|11304
1617872500000|2021-04-08 09:01:40|1039.2|1038.6|1039|1038.6|1039.2|1039|1039|1038.6|14550
1617872510000|2021-04-08 09:01:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1617872520000|2021-04-08 09:02:00|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1037.8|1847
1617872530000|2021-04-08 09:02:10||1037.8||1037.8||1037.8||1037.8|0
1617872540000|2021-04-08 09:02:20|1038.4|1037.6|1038.4|1038|1038.4|1038|1038.2|1037.6|2177
1617872550000|2021-04-08 09:02:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038|469
1617872560000|2021-04-08 09:02:40||1038.4||1038.4||1038.4||1038.4|0
1617872570000|2021-04-08 09:02:50|1039|1038.6|1039.4|1038.8|1039.4|1038.8|1039|1038.6|0
1617872590000|2021-04-08 09:03:10|1039.2|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.6|369
1617872600000|2021-04-08 09:03:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617872610000|2021-04-08 09:03:30|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1617872620000|2021-04-08 09:03:40|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.8|0
1617872630000|2021-04-08 09:03:50|1039.4|1039|1039.4|1039|1039.4|1039.2|1039.4|1039|671
1617872650000|2021-04-08 09:04:10|1039.2||1039.2||1039.2||1039.2||0
1617872660000|2021-04-08 09:04:20|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|1044
1617872670000|2021-04-08 09:04:30|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|0
1617872680000|2021-04-08 09:04:40|1040||1039.8||1040||1039.8||0
1617872690000|2021-04-08 09:04:50|1040|1039.8|1040.6|1040.2|1040.6|1040.2|1040|1039.6|3284
1617872700000|2021-04-08 09:05:00|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|2198
1617872710000|2021-04-08 09:05:10||1039.6||1039.6||1039.6||1039.6|0
1617872720000|2021-04-08 09:05:20|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|5
1617872730000|2021-04-08 09:05:30||1039.6||1039.6||1039.6||1039.6|0
1617872740000|2021-04-08 09:05:40||1039.4||1039.4||1039.4||1039.4|0
1617872750000|2021-04-08 09:05:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|500
1617872770000|2021-04-08 09:06:10|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1617872780000|2021-04-08 09:06:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|568
1617872800000|2021-04-08 09:06:40||1039.6||1039.4||1039.6||1039.4|1000
1617872850000|2021-04-08 09:07:30|1040|1039.6|1040.6|1040|1040.6|1040|1040|1039.6|2235
1617872870000|2021-04-08 09:07:50||1040.2||1040.2||1040.2||1040|0
1617872880000|2021-04-08 09:08:00|||||||||328
1617872890000|2021-04-08 09:08:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|338
1617872900000|2021-04-08 09:08:20|1041|1040.6|1041|1040.8|1041.4|1041.2|1041|1040.6|8978
1617872910000|2021-04-08 09:08:30||1040.6||1040.8||1040.8||1040.6|0
1617872920000|2021-04-08 09:08:40|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1041|484
1617872930000|2021-04-08 09:08:50||1040.8||1040.8||1040.8||1040.8|0
1617872970000|2021-04-08 09:09:30|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1040.8|1040.4|1686
1617872980000|2021-04-08 09:09:40|1040.8|1040.4|1040.8|1040.2|1040.8|1040.6|1040.6|1040.2|298
1617872990000|2021-04-08 09:09:50||1040.4||1040.4||1040.6||1040.4|500
1617873000000|2021-04-08 09:10:00||1040.2||1040.2||1040.2||1040.2|0
1617873020000|2021-04-08 09:10:20|1040.6|1040|1040.2|1039.8|1040.6|1040|1040|1039.6|378
1617873030000|2021-04-08 09:10:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|452
1617873040000|2021-04-08 09:10:40||1039.8||1039.8||1039.8||1039.8|0
1617873050000|2021-04-08 09:10:50||1040||1040||1040||1040|0
1617873060000|2021-04-08 09:11:00|1040.2|1040.2|1040|1039.6|1040.6|1040.4|1040|1039.6|30216
1617873070000|2021-04-08 09:11:10|1039.8|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|600
1617873080000|2021-04-08 09:11:20|1039.8||1039.8||1039.8||1039.8||0
1617873100000|2021-04-08 09:11:40|1039.6||1039.6||1039.6||1039.6||0
1617873110000|2021-04-08 09:11:50|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|328
1617873120000|2021-04-08 09:12:00|1040|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|2267
1617873130000|2021-04-08 09:12:10|1040.2|1040|1040|1039.8|1040.2|1040|1040|1039.8|561
1617873140000|2021-04-08 09:12:20|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1174
1617873160000|2021-04-08 09:12:40|1040|1039.8|1040|1039.6|1040|1039.8|1040|1039.6|5000
1617873170000|2021-04-08 09:12:50|1039.8|1039.8|1039.8|1039.4|1039.8|1039.8|1039.6|1039.4|10003
1617873190000|2021-04-08 09:13:10|1040|1039.6|1040|1039.4|1040|1039.8|1039.8|1039.4|2558
1617873250000|2021-04-08 09:14:10|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|7566
1617873260000|2021-04-08 09:14:20|1039.6||1039.6||1039.8||1039.6||563
1617873280000|2021-04-08 09:14:40|1039.8||1040||1040||1039.8||500
1617873310000|2021-04-08 09:15:10|1040.2|1039.6|1040|1039.6|1040.4|1039.8|1040|1039.4|6016
1617873320000|2021-04-08 09:15:20|1039.8|1039.4|1040|1039.8|1040|1039.8|1039.8|1039.4|2280
1617873330000|2021-04-08 09:15:30|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|660
1617873340000|2021-04-08 09:15:40|1040.4|1040.2|1040.8|1040.2|1040.8|1040.2|1040.4|1040.2|3993
1617873350000|2021-04-08 09:15:50|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|0
1617873360000|2021-04-08 09:16:00|1041.2|1040.6|1041.2|1040.6|1041.2|1040.8|1041.2|1040.6|0
1617873370000|2021-04-08 09:16:10|1041|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.6|639
1617873380000|2021-04-08 09:16:20|1041||1041||1041||1041||0
1617873390000|2021-04-08 09:16:30|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|431
1617873400000|2021-04-08 09:16:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1617873410000|2021-04-08 09:16:50||1040.6||1040.6||1040.6||1040.6|0
1617873420000|2021-04-08 09:17:00|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.6|0
1617873430000|2021-04-08 09:17:10|1040.8||1041||1041||1040.8||0
1617873440000|2021-04-08 09:17:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1467
1617873450000|2021-04-08 09:17:30|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|356
1617873460000|2021-04-08 09:17:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|50
1617873470000|2021-04-08 09:17:50|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|2030
1617873480000|2021-04-08 09:18:00|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.6|1041|1000
1617873490000|2021-04-08 09:18:10|1041.4|1040.8|1041|1040.6|1041.4|1041|1041|1040.6|4571
1617873500000|2021-04-08 09:18:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1617873520000|2021-04-08 09:18:40||1040.6||1040.6||1040.6||1040.6|0
1617873550000|2021-04-08 09:19:10||1040.4||1040.6||1040.6||1040.4|1844
1617873590000|2021-04-08 09:19:50|1041|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|3725
1617873610000|2021-04-08 09:20:10|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|1540
1617873630000|2021-04-08 09:20:30|1040.6|1040.2|1040.6|1040|1040.6|1040.4|1040.4|1040|92
1617873640000|2021-04-08 09:20:40||1040.2||1040||1040.2||1040|0
1617873650000|2021-04-08 09:20:50|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1039.8|1039.6|406
1617873660000|2021-04-08 09:21:00|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|602
1617873670000|2021-04-08 09:21:10|1040||1040.2||1040.2||1040||0
1617873680000|2021-04-08 09:21:20||1039.6||1039.6||1039.8||1039.6|0
1617873690000|2021-04-08 09:21:30||1039.8||1039.8||1039.8||1039.8|0
1617873720000|2021-04-08 09:22:00|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1617873730000|2021-04-08 09:22:10||1039.8||1039.8||1039.8||1039.8|0
1617873740000|2021-04-08 09:22:20|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1617873750000|2021-04-08 09:22:30|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1617873760000|2021-04-08 09:22:40|1040|1039.6|1040|1039.6|1040.2|1039.6|1040|1039.6|1452
1617873770000|2021-04-08 09:22:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1617873790000|2021-04-08 09:23:10|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|3426
1617873800000|2021-04-08 09:23:20|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|500
1617873810000|2021-04-08 09:23:30|1040||1040.2||1040.2||1040||0
1617873820000|2021-04-08 09:23:40|1040||1040||1040||1040||0
1617873840000|2021-04-08 09:24:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|2731
1617873850000|2021-04-08 09:24:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|884
1617873860000|2021-04-08 09:24:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|7457
1617873880000|2021-04-08 09:24:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|5420
1617873890000|2021-04-08 09:24:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|3489
1617873910000|2021-04-08 09:25:10|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|626
1617873920000|2021-04-08 09:25:20||1039||1039.2||1039.2||1039|0
1617873930000|2021-04-08 09:25:30|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|0
1617873940000|2021-04-08 09:25:40|1039.4|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1039|2139
1617873950000|2021-04-08 09:25:50|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.4|0
1617873960000|2021-04-08 09:26:00|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|0
1617873970000|2021-04-08 09:26:10|1038.8||1038.8||1038.8||1038.8||1500
1617873990000|2021-04-08 09:26:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|0
1617874000000|2021-04-08 09:26:40|1038.4|1038|1038.6|1038.4|1038.6|1038.4|1038.4|1038|0
1617874010000|2021-04-08 09:26:50|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|0
1617874030000|2021-04-08 09:27:10|1038.2|1038|1038.2|1038|1038.4|1038|1038.2|1038|925
1617874040000|2021-04-08 09:27:20|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|440
1617874070000|2021-04-08 09:27:50|1038.2|1037.8|1038|1037.8|1038.2|1037.8|1037.8|1037.6|256
1617874080000|2021-04-08 09:28:00|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|5
1617874090000|2021-04-08 09:28:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1617874100000|2021-04-08 09:28:20|1038||1038||1038||1038||0
1617874110000|2021-04-08 09:28:30|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1617874120000|2021-04-08 09:28:40|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|0
1617874130000|2021-04-08 09:28:50|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|10000
1617874150000|2021-04-08 09:29:10|1038||1038.2||1038.2||1038||0
1617874160000|2021-04-08 09:29:20|1038|1037.6|1038.2|1037.8|1038.2|1038|1037.8|1037.4|2253
1617874170000|2021-04-08 09:29:30|1038|1037.6|1038.2|1038|1038.2|1038|1038|1037.6|1381
1617874180000|2021-04-08 09:29:40||1037.8||1037.8||1037.8||1037.8|0
1617874190000|2021-04-08 09:29:50|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.4|1038|3455
1617874200000|2021-04-08 09:30:00|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|0
1617874210000|2021-04-08 09:30:10|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.4|1038|47
1617874220000|2021-04-08 09:30:20|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|1000
1617874230000|2021-04-08 09:30:30||1038||1038||1038||1038|0
1617874240000|2021-04-08 09:30:40|1038|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|3
1617874250000|2021-04-08 09:30:50|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1617874260000|2021-04-08 09:31:00||1037.4||1037.4||1037.4||1037.4|1921
1617874270000|2021-04-08 09:31:10|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1617874280000|2021-04-08 09:31:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1114
1617874290000|2021-04-08 09:31:30|1038.2||1038||1038.2||1038||0
1617874300000|2021-04-08 09:31:40|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|0
1617874310000|2021-04-08 09:31:50||1037.8||1037.8||1037.8||1037.8|0
1617874320000|2021-04-08 09:32:00||1038||1038||1038||1038|0
1617874330000|2021-04-08 09:32:10||1037.8||1037.6||1037.8||1037.6|1451
1617874340000|2021-04-08 09:32:20|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1617874350000|2021-04-08 09:32:30|1038.2|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|11118
1617874360000|2021-04-08 09:32:40|1038.8|1038.4|1039.2|1038.6|1039.2|1038.6|1038.8|1038.4|0
1617874370000|2021-04-08 09:32:50|1039||1039||1039.2||1039||0
1617874380000|2021-04-08 09:33:00|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|3295
1617874410000|2021-04-08 09:33:30||1038.8||1038.8||1038.8||1038.8|0
1617874420000|2021-04-08 09:33:40|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|1285
1617874430000|2021-04-08 09:33:50|1039.4|1039|1039.6|1039.2|1039.8|1039.2|1039.4|1039|561
1617874440000|2021-04-08 09:34:00|1039.8||1039.6||1039.8||1039.6||0
1617874450000|2021-04-08 09:34:10|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.6|1039.2|553
1617874470000|2021-04-08 09:34:30|1039.6||1039.6||1039.6||1039.6||0
1617874480000|2021-04-08 09:34:40|1039.4|1039|1040|1039.6|1040.2|1039.8|1039.2|1038.8|23859
1617874490000|2021-04-08 09:34:50|1040.2|1039.4|1040.2|1039.8|1040.4|1040|1040.2|1039.4|3349
1617874500000|2021-04-08 09:35:00|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1617874510000|2021-04-08 09:35:10|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|405
1617874520000|2021-04-08 09:35:20|1039.8||1039.6||1039.8||1039.6||0
1617874540000|2021-04-08 09:35:40||1039.2||1039.2||1039.2||1039.2|4
1617874550000|2021-04-08 09:35:50||1039||1039.2||1039.2||1039|0
1617874560000|2021-04-08 09:36:00|1039.4|1039|1039.4|1039|1039.6|1039|1039.4|1039|1200
1617874570000|2021-04-08 09:36:10|1039.2||1039.4||1039.4||1039.2||512
1617874580000|2021-04-08 09:36:20|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|3676
1617874590000|2021-04-08 09:36:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1033
1617874600000|2021-04-08 09:36:40|1039.8||1039.8||1039.8||1039.8||0
1617874640000|2021-04-08 09:37:20|1039.6||1039.8||1039.8||1039.6||0
1617874650000|2021-04-08 09:37:30|1039.6||1039.6||1039.6||1039.6||0
1617874660000|2021-04-08 09:37:40|1039.8||1039.8||1039.8||1039.8||0
1617874690000|2021-04-08 09:38:10|1039.6||1039.8||1039.8||1039.6||0
1617874700000|2021-04-08 09:38:20|1039.6||1039.6||1039.8||1039.6||0
1617874710000|2021-04-08 09:38:30|1039.8|1039|1039.4|1038.8|1039.8|1039|1039.4|1038.8|5897
1617874720000|2021-04-08 09:38:40|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|1938
1617874730000|2021-04-08 09:38:50|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1719
1617874740000|2021-04-08 09:39:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617874750000|2021-04-08 09:39:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|0
1617874760000|2021-04-08 09:39:20||1038.8||1038.8||1038.8||1038.8|0
1617874770000|2021-04-08 09:39:30|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1145
1617874780000|2021-04-08 09:39:40|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|375
1617874790000|2021-04-08 09:39:50|1039.4||1039.2||1039.4||1039.2||0
1617874800000|2021-04-08 09:40:00|1039|1038.6|1039.2|1038.6|1039.2|1038.6|1039|1038.6|1183
1617874810000|2021-04-08 09:40:10|1039||1039||1039.2||1039||0
1617874830000|2021-04-08 09:40:30|1039.2||1039.2||1039.2||1039.2||0
1617874840000|2021-04-08 09:40:40|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|0
1617874860000|2021-04-08 09:41:00|1038.8||1038.8||1038.8||1038.8||0
1617874870000|2021-04-08 09:41:10||1038.4||1038.4||1038.4||1038.4|1042
1617874890000|2021-04-08 09:41:30|1038.6||1038.6||1038.6||1038.6||4323
1617874910000|2021-04-08 09:41:50|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|6177
1617874920000|2021-04-08 09:42:00|1038.2||1038.2||1038.4||1038.2||0
1617874930000|2021-04-08 09:42:10|||||||||1008
1617874950000|2021-04-08 09:42:30|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|502
1617874980000|2021-04-08 09:43:00|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1617874990000|2021-04-08 09:43:10||1037.2||1037.4||1037.4||1037.2|0
1617875000000|2021-04-08 09:43:20||1037.6||1037.4||1037.6||1037.4|2
1617875010000|2021-04-08 09:43:30|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|11000
1617875030000|2021-04-08 09:43:50||1037.2||1037.2||1037.2||1037.2|0
1617875040000|2021-04-08 09:44:00|1037.6|1037|1036.8|1036.2|1037.6|1037|1036.8|1036.2|8341
1617875050000|2021-04-08 09:44:10||1036.4||1036.4||1036.4||1036.4|0
1617875060000|2021-04-08 09:44:20|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|0
1617875090000|2021-04-08 09:44:50|1036.6|1036|1036.4|1036.2|1036.6|1036.2|1036.4|1036|994
1617875100000|2021-04-08 09:45:00|1036.6||1036.6||1036.6||1036.6||0
1617875110000|2021-04-08 09:45:10|1036.4|1036|1037.4|1037|1037.4|1037|1036.4|1036|18371
1617875160000|2021-04-08 09:46:00|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|331
1617875170000|2021-04-08 09:46:10|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|1840
1617875190000|2021-04-08 09:46:30||1037.2||1037||1037.2||1037|0
1617875220000|2021-04-08 09:47:00|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|10537
1617875230000|2021-04-08 09:47:10|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1617875250000|2021-04-08 09:47:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1617875280000|2021-04-08 09:48:00|1038||1038.2||1038.2||1038||500
1617875340000|2021-04-08 09:49:00|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.4|2296
1617875350000|2021-04-08 09:49:10|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|0
1617875380000|2021-04-08 09:49:40|1038.4|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|1950
1617875410000|2021-04-08 09:50:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|2684
1617875450000|2021-04-08 09:50:50|1038.2|1037.8|1038.2|1038|1038.2|1038|1038|1037.8|1062
1617875460000|2021-04-08 09:51:00|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|46
1617875470000|2021-04-08 09:51:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1617875480000|2021-04-08 09:51:20|1037.6||1037.8||1037.8||1037.6||758
1617875490000|2021-04-08 09:51:30|1037.6||1037.6||1037.6||1037.6||0
1617875500000|2021-04-08 09:51:40|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|638
1617875510000|2021-04-08 09:51:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.2|4733
1617875520000|2021-04-08 09:52:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|2165
1617875570000|2021-04-08 09:52:50|1037.6||1037.6||1037.6||1037.6||0
1617875580000|2021-04-08 09:53:00|1037.8||1037.6||1037.8||1037.6||0
1617875590000|2021-04-08 09:53:10|1037.8||1037.8||1037.8||1037.8||0
1617875600000|2021-04-08 09:53:20||1037.6||1037.4||1037.6||1037.4|557
1617875730000|2021-04-08 09:55:30|1037.6|1037.2|1037.6|1037.4|1037.6|1037.4|1037.6|1037.2|2120
1617875760000|2021-04-08 09:56:00|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|660
1617875770000|2021-04-08 09:56:10|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|3606
1617875790000|2021-04-08 09:56:30|1038.2|1038|1037.8|1037.6|1038.2|1038|1037.8|1037.6|2003
1617875800000|2021-04-08 09:56:40|1038||1038||1038||1038||0
1617875810000|2021-04-08 09:56:50|1038.2|1037.8|1038.2|1038|1038.2|1038|1038|1037.8|6095
1617875820000|2021-04-08 09:57:00|||||||||500
1617875850000|2021-04-08 09:57:30|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1825
1617875860000|2021-04-08 09:57:40|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|2000
1617875880000|2021-04-08 09:58:00|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|3927
1617875890000|2021-04-08 09:58:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617875900000|2021-04-08 09:58:20|1039.4|1039|1039.6|1039.2|1040|1039.8|1039.2|1039|6446
1617875920000|2021-04-08 09:58:40|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039|1038.6|18004
1617875930000|2021-04-08 09:58:50|1039|1038.6|1039|1038.8|1039.2|1038.8|1039|1038.6|1473
1617875970000|2021-04-08 09:59:30|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|561
1617875990000|2021-04-08 09:59:50|1038.8|1038.4|1038.6|1038|1038.8|1038.6|1038.6|1038|1713
1617876000000|2021-04-08 10:00:00|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038|0
1617876010000|2021-04-08 10:00:10|1038.6|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|363
1617876040000|2021-04-08 10:00:40|1038.8|1038.4|1039|1038.6|1039.2|1039|1038.8|1038.4|8111
1617876050000|2021-04-08 10:00:50|1038.8|1038.4|1039|1038.6|1039.2|1039|1038.8|1038.4|5000
1617876060000|2021-04-08 10:01:00|1039.2|1039|1039.4|1039|1039.6|1039.2|1039.2|1039|2233
1617876070000|2021-04-08 10:01:10||1039.2||1039.2||1039.2||1039.2|0
1617876080000|2021-04-08 10:01:20|1039.6|1039.4|1040.2|1039.8|1040.2|1039.8|1039.6|1039.4|1430
1617876090000|2021-04-08 10:01:30|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|274
1617876100000|2021-04-08 10:01:40||1039.4||1039.8||1039.8||1039.4|0
1617876110000|2021-04-08 10:01:50||1039.6||1039.6||1039.6||1039.6|0
1617876130000|2021-04-08 10:02:10||1039.8||1039.8||1039.8||1039.8|0
1617876140000|2021-04-08 10:02:20|1040.2|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|32568
1617876160000|2021-04-08 10:02:40|1040||1040.2||1040.2||1040||0
1617876170000|2021-04-08 10:02:50|1040.4|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1040|24
1617876180000|2021-04-08 10:03:00|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|2210
1617876190000|2021-04-08 10:03:10|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|1943
1617876200000|2021-04-08 10:03:20|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617876210000|2021-04-08 10:03:30||1039.6||1039.6||1039.6||1039.6|0
1617876220000|2021-04-08 10:03:40|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|88
1617876240000|2021-04-08 10:04:00|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|2162
1617876260000|2021-04-08 10:04:20||1039.2||1039.2||1039.2||1039.2|0
1617876270000|2021-04-08 10:04:30|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|975
1617876280000|2021-04-08 10:04:40|1039.8|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|502
1617876290000|2021-04-08 10:04:50|1039.8|1039.8|1039.6|1039.2|1039.8|1039.8|1039.4|1039.2|632
1617876300000|2021-04-08 10:05:00|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1617876320000|2021-04-08 10:05:20|||||||||203
1617876330000|2021-04-08 10:05:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|1697
1617876340000|2021-04-08 10:05:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1617876350000|2021-04-08 10:05:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1617876360000|2021-04-08 10:06:00|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|3855
1617876370000|2021-04-08 10:06:10|1038.6|1038.6|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|517
1617876400000|2021-04-08 10:06:40||1038.2||1038.4||1038.4||1038.2|0
1617876410000|2021-04-08 10:06:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1617876420000|2021-04-08 10:07:00|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.4|1038|0
1617876430000|2021-04-08 10:07:10|1038.2|1038|1038.2|1038|1038.4|1038|1038.2|1038|43
1617876440000|2021-04-08 10:07:20|1038.4||1038.4||1038.4||1038.4||795
1617876450000|2021-04-08 10:07:30|1038.2||1038.4||1038.4||1038.2||546
1617876480000|2021-04-08 10:08:00||1038.2||1038||1038.2||1038|759
1617876530000|2021-04-08 10:08:50|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|5795
1617876540000|2021-04-08 10:09:00|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|3634
1617876560000|2021-04-08 10:09:20|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|0
1617876570000|2021-04-08 10:09:30|1037.8||1037.8||1037.8||1037.8||0
1617876580000|2021-04-08 10:09:40|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.6|1037.2|2001
1617876590000|2021-04-08 10:09:50|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|1142
1617876600000|2021-04-08 10:10:00|1038|1037.6|1037.8|1037.4|1038|1037.8|1037.8|1037.4|3675
1617876610000|2021-04-08 10:10:10|1037.6||1037.6||1037.6||1037.6||59
1617876620000|2021-04-08 10:10:20|1037.8||1037.8||1037.8||1037.6||2539
1617876650000|2021-04-08 10:10:50|1037.6|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|592
1617876670000|2021-04-08 10:11:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|2
1617876680000|2021-04-08 10:11:20|1037.4||1037.6||1037.6||1037.4||254
1617876690000|2021-04-08 10:11:30|1037.4||1037.6||1037.6||1037.4||150
1617876710000|2021-04-08 10:11:50||1037.4||1037.2||1037.4||1037.2|1510
1617876720000|2021-04-08 10:12:00||1037||1037||1037||1037|0
1617876730000|2021-04-08 10:12:10||1037.2||1037.2||1037.2||1037|200
1617876740000|2021-04-08 10:12:20|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1617876750000|2021-04-08 10:12:30||1037.2||1037||1037.2||1037|0
1617876780000|2021-04-08 10:13:00|1037.6|1037.2|1037.4|1037|1037.6|1037.4|1037.4|1037|2869
1617876790000|2021-04-08 10:13:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037|0
1617876800000|2021-04-08 10:13:20||1037||1037.2||1037.2||1037|0
1617876840000|2021-04-08 10:14:00||1037.4||1037.4||1037.4||1037.4|0
1617876850000|2021-04-08 10:14:10|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|4658
1617876860000|2021-04-08 10:14:20|1038|1037.6|1037.8|1037.4|1038.4|1038.2|1037.8|1037.4|24018
1617876880000|2021-04-08 10:14:40|||||||||500
1617876890000|2021-04-08 10:14:50|1037.6||1037.8||1037.8||1037.6||0
1617876900000|2021-04-08 10:15:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1617876910000|2021-04-08 10:15:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|830
1617876920000|2021-04-08 10:15:20|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617876930000|2021-04-08 10:15:30|1037.2||1037.4||1037.4||1037.2||0
1617876940000|2021-04-08 10:15:40|1037.2||1037.2||1037.2||1037.2||0
1617876950000|2021-04-08 10:15:50|1037|1036.8|1037|1036.8|1037|1036.8|1037|1036.6|1790
1617876960000|2021-04-08 10:16:00|1037.2||1037.2||1037.2||1037||588
1617876990000|2021-04-08 10:16:30|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|2893
1617877000000|2021-04-08 10:16:40|1036.8|1036.4|1036.6|1036.4|1036.8|1036.6|1036.6|1036.2|1225
1617877010000|2021-04-08 10:16:50|1036.8||1036.6||1036.8||1036.6||475
1617877020000|2021-04-08 10:17:00|1036.8||1036.8||1036.8||1036.8||528
1617877060000|2021-04-08 10:17:40|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036.2|1240
1617877070000|2021-04-08 10:17:50|1036.8||1036.8||1036.8||1036.8||0
1617877080000|2021-04-08 10:18:00|1036.4|1036.2|1036.8|1036.6|1036.8|1036.6|1036.4|1036|9323
1617877090000|2021-04-08 10:18:10|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1617877100000|2021-04-08 10:18:20|1036.8||1036.8||1036.8||1036.8||650
1617877150000|2021-04-08 10:19:10|1036.6||1036.8||1036.8||1036.6||0
1617877160000|2021-04-08 10:19:20|1037|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|3770
1617877170000|2021-04-08 10:19:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|29
1617877180000|2021-04-08 10:19:40|1037.4|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|4029
1617877190000|2021-04-08 10:19:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1617877200000|2021-04-08 10:20:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|4911
1617877210000|2021-04-08 10:20:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617877220000|2021-04-08 10:20:20|1037.6||1037.6||1037.6||1037.4||0
1617877230000|2021-04-08 10:20:30|1037.4|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|6668
1617877250000|2021-04-08 10:20:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1617877260000|2021-04-08 10:21:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|500
1617877270000|2021-04-08 10:21:10|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|5000
1617877310000|2021-04-08 10:21:50|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|1215
1617877320000|2021-04-08 10:22:00|1036.4|1036.2|1036.4|1036|1036.6|1036.4|1036.4|1036|279
1617877330000|2021-04-08 10:22:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|638
1617877340000|2021-04-08 10:22:20||1036.2||1036.2||1036.2||1036.2|0
1617877350000|2021-04-08 10:22:30||1036||1036||1036||1036|0
1617877360000|2021-04-08 10:22:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|1101
1617877380000|2021-04-08 10:23:00||1036||1036.2||1036.2||1036|0
1617877410000|2021-04-08 10:23:30|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|3914
1617877430000|2021-04-08 10:23:50||1035.8||1035.8||1036||1035.8|12217
1617877440000|2021-04-08 10:24:00|1036|1035.6|1036.4|1036|1036.4|1036.2|1035.8|1035.4|3452
1617877460000|2021-04-08 10:24:20|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|8295
1617877470000|2021-04-08 10:24:30|1036.4|1036.2|1036|1035.6|1036.4|1036.2|1035.8|1035.6|6159
1617877480000|2021-04-08 10:24:40|1035.8|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.8|1163
1617877490000|2021-04-08 10:24:50|1036.4|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|5928
1617877500000|2021-04-08 10:25:00|1036.6||1036.6||1036.6||1036.4||1128
1617877510000|2021-04-08 10:25:10|1036.4||1036.6||1036.6||1036.4||200
1617877530000|2021-04-08 10:25:30|||||||||500
1617877560000|2021-04-08 10:26:00|1036.8|1036.4|1036.8|1036.6|1036.8|1036.6|1036.8|1036.4|1675
1617877570000|2021-04-08 10:26:10|1036.6|1036.4|1036.8|1036.4|1037|1036.8|1036.6|1036.4|7157
1617877580000|2021-04-08 10:26:20|1037|1036.8|1036.8|1036.6|1037|1036.8|1036.8|1036.6|8000
1617877590000|2021-04-08 10:26:30|1037|1036.8|1037.4|1037|1037.4|1037|1036.8|1036.8|1113
1617877610000|2021-04-08 10:26:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|700
1617877630000|2021-04-08 10:27:10|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|2062
1617877640000|2021-04-08 10:27:20|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|1115
1617877650000|2021-04-08 10:27:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1403
1617877660000|2021-04-08 10:27:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|757
1617877670000|2021-04-08 10:27:50|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|1500
1617877680000|2021-04-08 10:28:00|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|800
1617877690000|2021-04-08 10:28:10||1037.8||1037.6||1037.8||1037.6|48
1617877700000|2021-04-08 10:28:20|1037.8|1037.8|1037.8|1037.4|1037.8|1037.8|1037.8|1037.4|684
1617877710000|2021-04-08 10:28:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|3865
1617877750000|2021-04-08 10:29:10|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|3134
1617877760000|2021-04-08 10:29:20||1037.2||1037.4||1037.4||1037.2|0
1617877770000|2021-04-08 10:29:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1617877790000|2021-04-08 10:29:50|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.2|689
1617877800000|2021-04-08 10:30:00|1038|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|500
1617877810000|2021-04-08 10:30:10||1037.4||1037.6||1037.6||1037.4|0
1617877820000|2021-04-08 10:30:20||1037.4||1037.6||1037.6||1037.4|150
1617877840000|2021-04-08 10:30:40|1037.8||1037.8||1037.8||1037.8||0
1617877970000|2021-04-08 10:32:50|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037|3586
1617877980000|2021-04-08 10:33:00|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|448
1617878000000|2021-04-08 10:33:20|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|5000
1617878040000|2021-04-08 10:34:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|3718
1617878070000|2021-04-08 10:34:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|726
1617878080000|2021-04-08 10:34:40|1037.2||1037.4||1037.4||1037.2||438
1617878090000|2021-04-08 10:34:50||1037.2||1037||1037.2||1037|0
1617878130000|2021-04-08 10:35:30|1037.2||1037.2||1037.2||1037.2||0
1617878140000|2021-04-08 10:35:40|1037|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.6|6394
1617878150000|2021-04-08 10:35:50|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|363
1617878160000|2021-04-08 10:36:00|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1617878220000|2021-04-08 10:37:00||1036.8||1036.6||1036.8||1036.6|0
1617878230000|2021-04-08 10:37:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|5136
1617878240000|2021-04-08 10:37:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|883
1617878250000|2021-04-08 10:37:30|1036.6|1036.2|1036.4|1036.2|1036.8|1036.4|1036.4|1036.2|948
1617878260000|2021-04-08 10:37:40|||||||||3731
1617878270000|2021-04-08 10:37:50|||||||||1940
1617878290000|2021-04-08 10:38:10|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|3000
1617878300000|2021-04-08 10:38:20|1036.2||1036.2||1036.4||1036.2||0
1617878320000|2021-04-08 10:38:40|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|565
1617878330000|2021-04-08 10:38:50|1036.2|1036|1036.4|1036|1036.4|1036.2|1036.2|1036|1321
1617878340000|2021-04-08 10:39:00|1036.6|1036.2|1036.4|1036.2|1036.6|1036.4|1036.4|1036.2|4434
1617878350000|2021-04-08 10:39:10|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|887
1617878360000|2021-04-08 10:39:20|1036.8|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|68
1617878370000|2021-04-08 10:39:30|1036.4|1036.4|1036.6|1036.4|1036.6|1036.4|1036.4|1036.4|0
1617878380000|2021-04-08 10:39:40|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|4397
1617878400000|2021-04-08 10:40:00|1036.6||1036.6||1036.6||1036.6||0
1617878450000|2021-04-08 10:40:50||1036.2||1036.4||1036.4||1036.2|821
1617878460000|2021-04-08 10:41:00|1036.4|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|898
1617878510000|2021-04-08 10:41:50||1036.4||1036.4||1036.4||1036.2|566
1617878520000|2021-04-08 10:42:00||1036.2||1036.2||1036.2||1036.2|427
1617878550000|2021-04-08 10:42:30|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|1451
1617878580000|2021-04-08 10:43:00|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.8|4000
1617878610000|2021-04-08 10:43:30|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|8516
1617878640000|2021-04-08 10:44:00|1035.4|1035|1035.2|1034.8|1035.4|1035|1034.8|1034.4|36673
1617878650000|2021-04-08 10:44:10|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1034.8|6739
1617878670000|2021-04-08 10:44:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617878680000|2021-04-08 10:44:40|1035.4||1035.6||1035.6||1035.4||5000
1617878690000|2021-04-08 10:44:50|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|1147
1617878720000|2021-04-08 10:45:20|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|1345
1617878730000|2021-04-08 10:45:30|1035|1034.6|1034.6|1034.4|1035|1034.6|1034.6|1034.4|1311
1617878740000|2021-04-08 10:45:40|1034.8||1034.8||1034.8||1034.8||352
1617878750000|2021-04-08 10:45:50|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.6|1034.4|9757
1617878760000|2021-04-08 10:46:00|1035|1034.8|1034.6|1034.2|1035|1034.8|1034.4|1034.2|9977
1617878780000|2021-04-08 10:46:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|966
1617878800000|2021-04-08 10:46:40|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.4|341
1617878810000|2021-04-08 10:46:50|1034.8||1034.8||1034.8||1034.8||1034
1617878820000|2021-04-08 10:47:00|1034.6||1034.6||1034.6||1034.6||0
1617878830000|2021-04-08 10:47:10|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|2768
1617878840000|2021-04-08 10:47:20|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|294
1617878850000|2021-04-08 10:47:30||1034.2||1034.2||1034.4||1034.2|0
1617878860000|2021-04-08 10:47:40|1034.4|1034|1034.2|1034|1034.6|1034|1034.2|1034|0
1617878870000|2021-04-08 10:47:50|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|1309
1617878880000|2021-04-08 10:48:00|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|2666
1617878900000|2021-04-08 10:48:20|1034|1034|1034.4|1034|1034.4|1034|1034|1033.6|7446
1617878910000|2021-04-08 10:48:30|1034.2||1034.2||1034.2||1034.2||0
1617878920000|2021-04-08 10:48:40|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|1821
1617878930000|2021-04-08 10:48:50|1034.6||1034.6||1034.6||1034.6||0
1617878940000|2021-04-08 10:49:00|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|2135
1617878970000|2021-04-08 10:49:30|1034|1033.6|1033.6|1033.4|1034|1033.8|1033.6|1033.4|100
1617878980000|2021-04-08 10:49:40|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|1069
1617879010000|2021-04-08 10:50:10|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.8|1033.4|4223
1617879020000|2021-04-08 10:50:20||1034||1034||1034||1034|0
1617879030000|2021-04-08 10:50:30|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|486
1617879040000|2021-04-08 10:50:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.8|1033.8|1033.4|3
1617879070000|2021-04-08 10:51:10||1033.6||1033.6||1033.6||1033.6|0
1617879090000|2021-04-08 10:51:30|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|5166
1617879110000|2021-04-08 10:51:50||1033.8||1033.8||1033.8||1033.6|0
1617879120000|2021-04-08 10:52:00|1034.2|1033.6|1033.8|1033.6|1034.2|1033.8|1033.8|1033.4|669
1617879140000|2021-04-08 10:52:20|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|795
1617879150000|2021-04-08 10:52:30|1033.6|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|2700
1617879160000|2021-04-08 10:52:40|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|5020
1617879180000|2021-04-08 10:53:00|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|3694
1617879190000|2021-04-08 10:53:10|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|6416
1617879210000|2021-04-08 10:53:30|1033.4||1033.4||1033.4||1033.4||0
1617879230000|2021-04-08 10:53:50|1033.2|1033|1033.4|1033.2|1033.4|1033.2|1033.2|1033|158
1617879240000|2021-04-08 10:54:00|1033.2|1033|1033.2|1033|1033.4|1033|1033|1032.6|7819
1617879250000|2021-04-08 10:54:10|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|984
1617879270000|2021-04-08 10:54:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617879280000|2021-04-08 10:54:40|1033.2||1033.4||1033.4||1033.2||1898
1617879290000|2021-04-08 10:54:50|1033.2|1032.8|1033|1032.6|1033.2|1033|1033|1032.6|5139
1617879300000|2021-04-08 10:55:00|1032.8||1032.8||1032.8||1032.8||0
1617879310000|2021-04-08 10:55:10||1032.4||1032.4||1032.4||1032.4|142
1617879320000|2021-04-08 10:55:20||1032.6||1032.6||1032.6||1032.6|1336
1617879330000|2021-04-08 10:55:30||1032.4||1032.4||1032.4||1032.4|0
1617879340000|2021-04-08 10:55:40||1032.6||1032.4||1032.6||1032.4|300
1617879350000|2021-04-08 10:55:50||1032.6||1032.6||1032.6||1032.6|0
1617879360000|2021-04-08 10:56:00|1033|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|4249
1617879370000|2021-04-08 10:56:10|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|641
1617879390000|2021-04-08 10:56:30||1033||1032.8||1033||1032.8|0
1617879400000|2021-04-08 10:56:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617879410000|2021-04-08 10:56:50|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.6|1032.4|2421
1617879440000|2021-04-08 10:57:20|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|2421
1617879450000|2021-04-08 10:57:30||1032.2||1032.4||1032.4||1032.2|0
1617879460000|2021-04-08 10:57:40|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|1447
1617879470000|2021-04-08 10:57:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|2368
1617879480000|2021-04-08 10:58:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|2033
1617879490000|2021-04-08 10:58:10||1033||1032.8||1033||1032.8|0
1617879510000|2021-04-08 10:58:30|1033||1033||1033||1033||2145
1617879540000|2021-04-08 10:59:00|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1143
1617879550000|2021-04-08 10:59:10||1032.2||1032.2||1032.2||1032.2|0
1617879560000|2021-04-08 10:59:20|1032.6||1032.6||1032.6||1032.6||0
1617879570000|2021-04-08 10:59:30||1032.4||1032.2||1032.4||1032.2|2000
1617879580000|2021-04-08 10:59:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|430
1617879590000|2021-04-08 10:59:50|1032.6|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|1311
1617879600000|2021-04-08 11:00:00|1032.8||1032.8||1032.8||1032.8||0
1617879720000|2021-04-08 11:02:00|1032.6|1032|1033.4|1033.2|1033.8|1033.2|1032.6|1032|8840
1617879730000|2021-04-08 11:02:10|1033.2|1033|1034|1033.8|1034|1033.8|1033.2|1032.8|11396
1617879740000|2021-04-08 11:02:20|1034.2|1034|1034|1033.6|1034.2|1034|1034|1033.4|1280
1617879750000|2021-04-08 11:02:30|1033.8|1033.8|1033.8|1033.6|1034|1033.8|1033.8|1033.2|5430
1617879790000|2021-04-08 11:03:10|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|1131
1617879800000|2021-04-08 11:03:20|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1617879810000|2021-04-08 11:03:30|1033.8|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1033.2|1567
1617879820000|2021-04-08 11:03:40|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|95
1617879830000|2021-04-08 11:03:50|1033.2||1033.2||1033.2||1033.2||0
1617879840000|2021-04-08 11:04:00|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|404
1617879850000|2021-04-08 11:04:10|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|1693
1617879860000|2021-04-08 11:04:20|1033.8|1033.4|1034.6|1034.2|1034.6|1034.4|1033.8|1033.4|20940
1617879870000|2021-04-08 11:04:30|1034.8|1034.4|1035|1034.8|1035.2|1034.8|1034.6|1034.4|2857
1617879880000|2021-04-08 11:04:40|1034.8|1034.6|1034.6|1034.2|1034.8|1034.6|1034.4|1034.2|1116
1617879890000|2021-04-08 11:04:50|1034.8|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.6|2214
1617879900000|2021-04-08 11:05:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1916
1617879910000|2021-04-08 11:05:10|1034.2|1034|1034.4|1034|1034.6|1034|1034.2|1034|624
1617879920000|2021-04-08 11:05:20|1034.6|1034.2|1035.2|1034.8|1035.2|1034.8|1034.4|1034.2|2887
1617879930000|2021-04-08 11:05:30|1035|1034.6|1034.4|1034.2|1035|1034.8|1034.4|1034.2|1413
1617879940000|2021-04-08 11:05:40||1034||1034||1034.2||1034|642
1617879950000|2021-04-08 11:05:50|1034.2||1034.4||1034.4||1034.2||250
1617879970000|2021-04-08 11:06:10|1034.6|1034.2|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|1450
1617879980000|2021-04-08 11:06:20||1034.4||1034.4||1034.4||1034.4|0
1617879990000|2021-04-08 11:06:30||1034.2||1034.2||1034.2||1034.2|315
1617880000000|2021-04-08 11:06:40||1034.4||1034.4||1034.4||1034.4|0
1617880010000|2021-04-08 11:06:50|1034.8|1034.6|1035|1034.4|1035.2|1034.8|1034.8|1034.4|1637
1617880020000|2021-04-08 11:07:00|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|507
1617880030000|2021-04-08 11:07:10|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.2|1235
1617880040000|2021-04-08 11:07:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617880060000|2021-04-08 11:07:40|1035|1034.8|1035|1034.6|1035.2|1035|1035|1034.6|4806
1617880070000|2021-04-08 11:07:50|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1617880080000|2021-04-08 11:08:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|0
1617880100000|2021-04-08 11:08:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|560
1617880110000|2021-04-08 11:08:30|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|3424
1617880120000|2021-04-08 11:08:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617880130000|2021-04-08 11:08:50|1035.2|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|0
1617880140000|2021-04-08 11:09:00|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|516
1617880150000|2021-04-08 11:09:10||1034.8||1034.8||1034.8||1034.8|0
1617880160000|2021-04-08 11:09:20|1035.2|1034.6|1035.2|1034.8|1035.4|1035|1035|1034.6|2456
1617880170000|2021-04-08 11:09:30|1035.4||1035.4||1035.4||1035.2||0
1617880180000|2021-04-08 11:09:40|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1617880190000|2021-04-08 11:09:50|1035.6|1035.2|1035.4|1035|1035.8|1035.4|1035.4|1035|15188
1617880210000|2021-04-08 11:10:10|1035.2|1035.2|1035.2|1034.8|1035.2|1035.2|1035|1034.6|15828
1617880220000|2021-04-08 11:10:20|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|1010
1617880230000|2021-04-08 11:10:30|1035.2|1034.8|1034.4|1034.2|1035.2|1034.8|1034.4|1034|13366
1617880250000|2021-04-08 11:10:50|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1018
1617880260000|2021-04-08 11:11:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617880290000|2021-04-08 11:11:30||1034.2||1034.4||1034.4||1034.2|0
1617880300000|2021-04-08 11:11:40|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|0
1617880310000|2021-04-08 11:11:50|1034.4|1034|1034|1033.8|1034.4|1034|1034|1033.8|6520
1617880320000|2021-04-08 11:12:00|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|3514
1617880330000|2021-04-08 11:12:10||1033.8||1034||1034||1033.8|0
1617880350000|2021-04-08 11:12:30|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617880360000|2021-04-08 11:12:40||1034||1033.8||1034||1033.8|0
1617880370000|2021-04-08 11:12:50|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.6|4287
1617880380000|2021-04-08 11:13:00||1033.6||1033.8||1033.8||1033.6|0
1617880390000|2021-04-08 11:13:10||1033.6||1033.6||1033.6||1033.6|0
1617880400000|2021-04-08 11:13:20||1033.8||1033.6||1033.8||1033.6|0
1617880410000|2021-04-08 11:13:30|1034|1033.8|1030.6|1030|1034|1034|1029|1028.6|120089
1617880420000|2021-04-08 11:13:40|1030.8|1030.2|1032.4|1032|1032.4|1032.2|1030.8|1030.2|2982
1617880430000|2021-04-08 11:13:50|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.4|1032|1580
1617880440000|2021-04-08 11:14:00|1032.6|1032.2|1032|1031.6|1032.6|1032.4|1032|1031.6|2935
1617880450000|2021-04-08 11:14:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|250
1617880460000|2021-04-08 11:14:20|1031.4||1031.6||1031.6||1031.4||1223
1617880470000|2021-04-08 11:14:30|1031.4|1031.4|1032|1031.6|1032|1031.6|1031.4|1031.2|14947
1617880480000|2021-04-08 11:14:40|1032.2|1031.8|1032|1031.8|1032.2|1032|1032|1031.8|9342
1617880490000|2021-04-08 11:14:50|1032.2|1032|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|9880
1617880500000|2021-04-08 11:15:00|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.2|1057
1617880510000|2021-04-08 11:15:10|1031.8|1031.8|1032|1031.6|1032.2|1032|1031.8|1031.6|6042
1617880530000|2021-04-08 11:15:30|1032.2|1031.8|1032.4|1032.2|1032.6|1032.2|1032.2|1031.8|10553
1617880540000|2021-04-08 11:15:40|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|2236
1617880550000|2021-04-08 11:15:50||1032.2||1032.2||1032.2||1032.2|1
1617880570000|2021-04-08 11:16:10|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.6|587
1617880580000|2021-04-08 11:16:20|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|1136
1617880590000|2021-04-08 11:16:30|1032.6|1032.2|1032.4|1031.8|1032.6|1032.4|1032.2|1031.8|2682
1617880600000|2021-04-08 11:16:40|1032.2||1032.2||1032.4||1032.2||160
1617880610000|2021-04-08 11:16:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|839
1617880620000|2021-04-08 11:17:00|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|641
1617880630000|2021-04-08 11:17:10|1032|1031.4|1032|1031.4|1032|1031.8|1031.8|1031.2|4436
1617880640000|2021-04-08 11:17:20|1031.8||1031.8||1031.8||1031.8||0
1617880650000|2021-04-08 11:17:30|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|1017
1617880660000|2021-04-08 11:17:40||1031.8||1031.6||1031.8||1031.6|1123
1617880670000|2021-04-08 11:17:50|1031.8|1031.4|1031.4|1030.8|1031.8|1031.4|1031.4|1030.8|458
1617880680000|2021-04-08 11:18:00||1031||1030.8||1031||1030.8|0
1617880690000|2021-04-08 11:18:10|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1617880700000|2021-04-08 11:18:20|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.4|1030|4557
1617880710000|2021-04-08 11:18:30|1030.6|1030.4|1031.2|1030.8|1031.2|1030.8|1030.4|1030.4|2469
1617880720000|2021-04-08 11:18:40|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031|1030.8|3183
1617880730000|2021-04-08 11:18:50|1031.6|1031|1031.2|1030.8|1031.6|1031.2|1031|1030.6|1761
1617880740000|2021-04-08 11:19:00|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.4|2071
1617880750000|2021-04-08 11:19:10|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.4|616
1617880760000|2021-04-08 11:19:20|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.2|2452
1617880770000|2021-04-08 11:19:30|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|2189
1617880780000|2021-04-08 11:19:40|1031.2|1030.8|1031.2|1030.6|1031.2|1031|1030.6|1030.2|4227
1617880810000|2021-04-08 11:20:10|1031|1030.4|1030.6|1030.2|1031.2|1031|1030.4|1030.2|7246
1617880820000|2021-04-08 11:20:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|1656
1617880830000|2021-04-08 11:20:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|371
1617880840000|2021-04-08 11:20:40|1030.4|1030|1030.8|1030.6|1031|1030.6|1030.4|1030|2232
1617880850000|2021-04-08 11:20:50|1031||1031||1031||1031||0
1617880860000|2021-04-08 11:21:00|1030.8|1030.4|1030.6|1030|1030.8|1030.4|1030.4|1030|4432
1617880870000|2021-04-08 11:21:10|1030.4|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|421
1617880880000|2021-04-08 11:21:20|1030.8|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|399
1617880900000|2021-04-08 11:21:40|1030.4|1030.2|1030.8|1030.4|1031|1030.6|1030.2|1030|8553
1617880920000|2021-04-08 11:22:00|1031|1030.6|1030.2|1030|1031|1030.8|1030.2|1030|14516
1617880930000|2021-04-08 11:22:10|1030.4||1030.4||1030.6||1030.4||0
1617880960000|2021-04-08 11:22:40|1030.2||1030.4||1030.4||1030.2||6495
1617880970000|2021-04-08 11:22:50|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1390
1617880980000|2021-04-08 11:23:00|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030|1057
1617880990000|2021-04-08 11:23:10|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|0
1617881000000|2021-04-08 11:23:20|1030.6||1030.8||1030.8||1030.6||0
1617881010000|2021-04-08 11:23:30|1031|1030.4|1031|1030.6|1031.2|1030.6|1031|1030.4|558
1617881020000|2021-04-08 11:23:40|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|609
1617881030000|2021-04-08 11:23:50|1031.4|1031|1031.4|1031|1031.8|1031.4|1031.4|1030.8|1614
1617881040000|2021-04-08 11:24:00|1031.6|1031.2|1031.4|1030.8|1031.6|1031.2|1031.4|1030.8|63
1617881050000|2021-04-08 11:24:10|1031.2||1031.2||1031.2||1031.2||0
1617881060000|2021-04-08 11:24:20||1031||1031||1031||1031|0
1617881080000|2021-04-08 11:24:40|1030.8|1030.8|1031|1030.4|1031.2|1030.8|1030.8|1030.4|2968
1617881090000|2021-04-08 11:24:50|1030.8||1030.8||1030.8||1030.8||0
1617881120000|2021-04-08 11:25:20|1030.6||1030.6||1030.6||1030.6||0
1617881130000|2021-04-08 11:25:30|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030|1029.8|8677
1617881140000|2021-04-08 11:25:40|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030|1029.8|1600
1617881150000|2021-04-08 11:25:50|1029.8|1029.8|1029.6|1029.2|1029.8|1029.8|1029|1028.6|11703
1617881160000|2021-04-08 11:26:00|1029.4|1029|1030|1029.8|1030.4|1029.8|1029.2|1028.8|16678
1617881170000|2021-04-08 11:26:10|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.6|1029.2|594
1617881180000|2021-04-08 11:26:20|1029.8|1029.6|1029.6|1029.4|1029.8|1029.6|1029.6|1029.4|0
1617881190000|2021-04-08 11:26:30|1029.8|1029.2|1029.6|1029|1029.8|1029.2|1029.4|1029|2614
1617881200000|2021-04-08 11:26:40|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.8|1029.2|3004
1617881210000|2021-04-08 11:26:50|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|1000
1617881220000|2021-04-08 11:27:00|1029.8|1029.6|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|785
1617881230000|2021-04-08 11:27:10||1029||1029||1029.2||1029|0
1617881240000|2021-04-08 11:27:20|1029.4|1028.8|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|5771
1617881250000|2021-04-08 11:27:30|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.4|561
1617881260000|2021-04-08 11:27:40|1029.4|1029|1029.8|1029.4|1029.8|1029.4|1029.4|1029|1840
1617881270000|2021-04-08 11:27:50|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|410
1617881280000|2021-04-08 11:28:00|1029.4|1028.8|1028.8|1028.4|1029.4|1028.8|1028.6|1028.4|6344
1617881290000|2021-04-08 11:28:10|1028.6|1028.2|1029|1028.6|1029|1028.6|1028.6|1028.2|600
1617881300000|2021-04-08 11:28:20||1028.4||1028.4||1028.4||1028.4|0
1617881310000|2021-04-08 11:28:30||1028.6||1028.4||1028.8||1028.4|0
1617881320000|2021-04-08 11:28:40|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|567
1617881330000|2021-04-08 11:28:50|1029|1028.6|1029|1028.4|1029|1028.6|1028.8|1028.4|54
1617881340000|2021-04-08 11:29:00|1029.2|1028.6|1029|1028.4|1029.2|1028.8|1029|1028.4|0
1617881350000|2021-04-08 11:29:10|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.4|594
1617881360000|2021-04-08 11:29:20|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1029.2|1028.6|2936
1617881370000|2021-04-08 11:29:30|1029.6|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.2|634
1617881380000|2021-04-08 11:29:40|1029.4|1029.2|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|1161
1617881390000|2021-04-08 11:29:50|1029.4||1029.8||1029.8||1029.4||0
1617881400000|2021-04-08 11:30:00|1029.6|1029.4|1029.4|1029|1030|1029.6|1029.4|1029|3274
1617881410000|2021-04-08 11:30:10|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|946
1617881420000|2021-04-08 11:30:20|1030|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1617881430000|2021-04-08 11:30:30|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|0
1617881440000|2021-04-08 11:30:40|1029.8||1029.6||1029.8||1029.6||0
1617881450000|2021-04-08 11:30:50|1029.8|1029.4|1030.4|1030|1030.4|1030|1029.8|1029.4|2483
1617881460000|2021-04-08 11:31:00||1029.8||1029.8||1030||1029.8|0
1617881470000|2021-04-08 11:31:10||1030||1030||1030||1030|0
1617881480000|2021-04-08 11:31:20|1030.6|1030.2|1030.6|1030|1030.6|1030.4|1030.4|1030|2725
1617881490000|2021-04-08 11:31:30|1030.8|1030.2|1030.6|1030.2|1031|1030.8|1030.4|1030.2|5674
1617881500000|2021-04-08 11:31:40|1030.8|1030|1030.8|1030.4|1030.8|1030.6|1030.6|1030|3150
1617881510000|2021-04-08 11:31:50|1030.6|1030.2|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|0
1617881530000|2021-04-08 11:32:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|1136
1617881550000|2021-04-08 11:32:30|1030.2|1030.2|1030.2|1029.8|1030.2|1030.2|1030.2|1029.8|2084
1617881560000|2021-04-08 11:32:40|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|1000
1617881580000|2021-04-08 11:33:00|1030.2|1029.6|1030.4|1030|1030.4|1030.2|1030|1029.6|4116
1617881590000|2021-04-08 11:33:10||1029.8||1029.8||1029.8||1029.8|0
1617881610000|2021-04-08 11:33:30|1030.6|1030|1030.8|1030.4|1030.8|1030.4|1030.6|1030|3082
1617881620000|2021-04-08 11:33:40|1031|1030.6|1031.6|1031|1031.6|1031|1031|1030.6|3814
1617881630000|2021-04-08 11:33:50|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1030.8|2666
1617881640000|2021-04-08 11:34:00|||||||||15
1617881680000|2021-04-08 11:34:40|1031.6|1031.2|1031.6|1031.4|1032|1031.6|1031.6|1031.2|5607
1617881690000|2021-04-08 11:34:50|1031.8|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|216
1617881700000|2021-04-08 11:35:00|1031.8|1031.6|1033|1032.4|1033|1032.4|1031.8|1031.4|14210
1617881710000|2021-04-08 11:35:10|1032.8|1032.2|1032|1031.6|1032.8|1032.4|1032|1031.6|9789
1617881720000|2021-04-08 11:35:20|1032.2|1031.8|1032.2|1032|1032.4|1032|1032.2|1031.8|0
1617881740000|2021-04-08 11:35:40|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.6|4105
1617881750000|2021-04-08 11:35:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|467
1617881760000|2021-04-08 11:36:00|1032.2|1032.2|1032.8|1032.4|1032.8|1032.4|1032.2|1032.2|1750
1617881770000|2021-04-08 11:36:10|1033||1033||1033||1033||0
1617881780000|2021-04-08 11:36:20|1032.8|1032.6|1032.6|1032|1032.8|1032.6|1032.4|1032|1846
1617881790000|2021-04-08 11:36:30||1032.2||1032.2||1032.2||1032|1000
1617881800000|2021-04-08 11:36:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|643
1617881820000|2021-04-08 11:37:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|530
1617881830000|2021-04-08 11:37:10|1032.2|1031.8|1032.2|1032|1032.2|1032|1032.2|1031.8|678
1617881840000|2021-04-08 11:37:20|1032.4||1032.4||1032.6||1032.2||1192
1617881850000|2021-04-08 11:37:30|1032.6||1032.6||1032.6||1032.6||0
1617881860000|2021-04-08 11:37:40|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|454
1617881880000|2021-04-08 11:38:00|1032.4|1032|1032.6|1032.4|1032.6|1032.4|1032.4|1032|611
1617881890000|2021-04-08 11:38:10||1032.2||1032.2||1032.2||1032.2|0
1617881900000|2021-04-08 11:38:20|1032.8|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.2|3651
1617881910000|2021-04-08 11:38:30|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.2|3307
1617881920000|2021-04-08 11:38:40|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|5642
1617881930000|2021-04-08 11:38:50|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.4|1032.2|6484
1617881940000|2021-04-08 11:39:00|1032.4|1032|1033.4|1033|1033.8|1033.4|1032.2|1032|46928
1617881950000|2021-04-08 11:39:10|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.2|1032.8|327
1617881980000|2021-04-08 11:39:40||1033||1033||1033||1033|0
1617881990000|2021-04-08 11:39:50|1033.2|1033.2|1033.2|1032.8|1033.2|1033.2|1033|1032.6|4985
1617882000000|2021-04-08 11:40:00|1033|1032.6|1033.4|1032.8|1033.4|1033|1032.8|1032.4|1973
1617882010000|2021-04-08 11:40:10|1033.2|1033|1033|1032.6|1033.2|1033|1032.8|1032.4|5508
1617882020000|2021-04-08 11:40:20|1033.2|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|0
1617882030000|2021-04-08 11:40:30|1033|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|0
1617882050000|2021-04-08 11:40:50|1032.6|1032.6|1032.6|1032|1032.8|1032.6|1032.4|1032|588
1617882060000|2021-04-08 11:41:00|1032.4|1032.2|1033.2|1032.6|1033.2|1032.6|1032.4|1032|1490
1617882080000|2021-04-08 11:41:20|1033|1032.8|1033|1032.6|1033.2|1033|1033|1032.6|949
1617882090000|2021-04-08 11:41:30|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|943
1617882100000|2021-04-08 11:41:40|||||||||165
1617882110000|2021-04-08 11:41:50|1033.4|1033.2|1034|1033.6|1034.2|1033.8|1033.4|1033.2|4434
1617882120000|2021-04-08 11:42:00|1034.2|1033.8|1033.8|1033.2|1034.2|1033.8|1033.6|1033.2|1049
1617882130000|2021-04-08 11:42:10|1034|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|500
1617882140000|2021-04-08 11:42:20|1033.6|1033.6|1033.8|1033.6|1033.8|1033.6|1033.6|1033.4|551
1617882180000|2021-04-08 11:43:00|1033.6|1033.4|1034.4|1034|1034.6|1034.2|1033.6|1033.4|8734
1617882190000|2021-04-08 11:43:10|1034.2|1034.2|1034.2|1034|1034.2|1034.2|1034.2|1034|563
1617882200000|2021-04-08 11:43:20|1034|1033.8|1034|1033.6|1034|1033.8|1033.6|1033.4|1049
1617882220000|2021-04-08 11:43:40|1033.8||1033.8||1033.8||1033.8||0
1617882240000|2021-04-08 11:44:00|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|244
1617882250000|2021-04-08 11:44:10|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|48
1617882260000|2021-04-08 11:44:20|1033|1032.6|1033|1032.4|1033.2|1032.8|1032.8|1032.4|500
1617882270000|2021-04-08 11:44:30||1032.6||1032.6||1032.8||1032.4|0
1617882280000|2021-04-08 11:44:40|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|1384
1617882300000|2021-04-08 11:45:00|1033|1033|1033.2|1032.8|1033.2|1033|1033|1032.8|485
1617882310000|2021-04-08 11:45:10|1033||1033||1033||1033||0
1617882320000|2021-04-08 11:45:20|1033.2|1032.6|1032.8|1032.4|1033.8|1033.6|1032.8|1032.4|29601
1617882330000|2021-04-08 11:45:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|203
1617882340000|2021-04-08 11:45:40|1032.4|1032.4|1032.2|1032|1032.4|1032.4|1032.2|1032|374
1617882350000|2021-04-08 11:45:50|1032.4|1031.8|1032.4|1032|1032.4|1032|1031.8|1031.4|7905
1617882370000|2021-04-08 11:46:10|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|0
1617882390000|2021-04-08 11:46:30|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|109
1617882410000|2021-04-08 11:46:50|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|700
1617882430000|2021-04-08 11:47:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|335
1617882440000|2021-04-08 11:47:20|1032|1031.6|1032.2|1031.8|1032.4|1032|1032|1031.6|1211
1617882450000|2021-04-08 11:47:30|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|781
1617882460000|2021-04-08 11:47:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|0
1617882470000|2021-04-08 11:47:50|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|404
1617882480000|2021-04-08 11:48:00|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.2|1031.8|2277
1617882510000|2021-04-08 11:48:30|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|3924
1617882520000|2021-04-08 11:48:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|1105
1617882530000|2021-04-08 11:48:50|1032.4|1032|1032.4|1032|1032.4|1032|1032|1031.6|8473
1617882540000|2021-04-08 11:49:00|1032.2|1031.8|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|1138
1617882560000|2021-04-08 11:49:20|1032.4||1032.4||1032.6||1032.4||0
1617882580000|2021-04-08 11:49:40|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|1079
1617882590000|2021-04-08 11:49:50|1033|1032.6|1033|1032.6|1033.2|1032.6|1033|1032.6|0
1617882600000|2021-04-08 11:50:00|1033.2|1032.8|1033|1032.8|1033.2|1033|1033|1032.8|25
1617882610000|2021-04-08 11:50:10|1032.8|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.4|1951
1617882620000|2021-04-08 11:50:20|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|14
1617882650000|2021-04-08 11:50:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|567
1617882660000|2021-04-08 11:51:00|1032.6||1032.8||1032.8||1032.6||0
1617882680000|2021-04-08 11:51:20|1032.6||1032.6||1032.6||1032.6||0
1617882690000|2021-04-08 11:51:30|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032|2633
1617882700000|2021-04-08 11:51:40|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|840
1617882710000|2021-04-08 11:51:50|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|500
1617882720000|2021-04-08 11:52:00|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032|1275
1617882730000|2021-04-08 11:52:10|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|12702
1617882770000|2021-04-08 11:52:50|1032.4||1032.6||1032.6||1032.4||0
1617882790000|2021-04-08 11:53:10|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|8422
1617882800000|2021-04-08 11:53:20|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|1851
1617882810000|2021-04-08 11:53:30|1033|1032.8|1033.2|1033|1033.2|1033|1033|1032.8|2455
1617882830000|2021-04-08 11:53:50|1033.4|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|3385
1617882860000|2021-04-08 11:54:20|1033.6||1033.6||1033.6||1033.6||0
1617882870000|2021-04-08 11:54:30|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|1414
1617882880000|2021-04-08 11:54:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|961
1617882890000|2021-04-08 11:54:50|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.6|1853
1617882900000|2021-04-08 11:55:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|725
1617882910000|2021-04-08 11:55:10|1033.8|1033.8|1034|1033.8|1034|1033.8|1033.8|1033.8|0
1617882920000|2021-04-08 11:55:20|1034.2|1033.6|1033.8|1033.4|1034.4|1033.8|1033.8|1033.4|4245
1617882930000|2021-04-08 11:55:30|1034||1033.8||1034||1033.8||0
1617882940000|2021-04-08 11:55:40|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|0
1617882950000|2021-04-08 11:55:50||1033.8||1033.6||1033.8||1033.6|1402
1617882960000|2021-04-08 11:56:00|1033.8||1033.8||1033.8||1033.8||0
1617882970000|2021-04-08 11:56:10|1033.6|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|1828
1617883000000|2021-04-08 11:56:40||1033.2||1033.2||1033.2||1033.2|0
1617883010000|2021-04-08 11:56:50|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|316
1617883020000|2021-04-08 11:57:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.2|472
1617883030000|2021-04-08 11:57:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617883040000|2021-04-08 11:57:20|1034|1033.6|1034|1033.8|1034|1033.8|1034|1033.6|0
1617883050000|2021-04-08 11:57:30||1033.6||1033.8||1033.8||1033.6|0
1617883070000|2021-04-08 11:57:50|1033.8|1033.6|1033.8|1033.6|1033.8|1033.6|1033.8|1033.6|2
1617883080000|2021-04-08 11:58:00|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|180
1617883120000|2021-04-08 11:58:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|579
1617883180000|2021-04-08 11:59:40|1033.4||1033.4||1033.4||1033.4||0
1617883210000|2021-04-08 12:00:10|1033.6||1033.6||1033.6||1033.6||783
1617883220000|2021-04-08 12:00:20|1033.4||1033.4||1033.4||1033.4||0
1617883230000|2021-04-08 12:00:30|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|1850
1617883280000|2021-04-08 12:01:20|1033.2||1033.4||1033.4||1033.2||1252
1617883290000|2021-04-08 12:01:30||1033.2||1033||1033.2||1033|365
1617883300000|2021-04-08 12:01:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|1039
1617883310000|2021-04-08 12:01:50||1033||1033||1033||1033|0
1617883320000|2021-04-08 12:02:00|1033|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.6|1646
1617883330000|2021-04-08 12:02:10|1033.2|1033|1033.2|1032.8|1033.2|1033|1033|1032.8|1171
1617883340000|2021-04-08 12:02:20|1033||1033.2||1033.2||1033||0
1617883350000|2021-04-08 12:02:30|1033|1033|1033.2|1032.8|1033.2|1033|1033|1032.8|1033
1617883370000|2021-04-08 12:02:50|1033||1033.2||1033.2||1033||156
1617883380000|2021-04-08 12:03:00|1033||1033.2||1033.2||1033||0
1617883390000|2021-04-08 12:03:10|1033||1033.2||1033.2||1033||0
1617883400000|2021-04-08 12:03:20|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|1941
1617883410000|2021-04-08 12:03:30|1033||1033.2||1033.2||1033||0
1617883420000|2021-04-08 12:03:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|631
1617883430000|2021-04-08 12:03:50|1033.2|1032.8|1033.6|1033.2|1033.6|1033.4|1033.2|1032.8|17705
1617883440000|2021-04-08 12:04:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617883450000|2021-04-08 12:04:10|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033|0
1617883460000|2021-04-08 12:04:20||1033||1033||1033||1033|1402
1617883470000|2021-04-08 12:04:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|365
1617883480000|2021-04-08 12:04:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|1121
1617883490000|2021-04-08 12:04:50|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|1720
1617883500000|2021-04-08 12:05:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617883510000|2021-04-08 12:05:10|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.6|0
1617883520000|2021-04-08 12:05:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1815
1617883530000|2021-04-08 12:05:30|1033.6|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|1435
1617883550000|2021-04-08 12:05:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1617883560000|2021-04-08 12:06:00|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.4|372
1617883570000|2021-04-08 12:06:10|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.8|4105
1617883580000|2021-04-08 12:06:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1617883600000|2021-04-08 12:06:40|1034.6|1034.2|1034.8|1034.4|1035|1034.4|1034.6|1034.2|891
1617883610000|2021-04-08 12:06:50|1035|1034.8|1035|1034.8|1035|1034.8|1034.8|1034.6|5467
1617883620000|2021-04-08 12:07:00||1034.6||1034.6||1034.6||1034.6|283
1617883630000|2021-04-08 12:07:10|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|7063
1617883640000|2021-04-08 12:07:20|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|1377
1617883650000|2021-04-08 12:07:30|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034.2|1033.8|298
1617883660000|2021-04-08 12:07:40|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|411
1617883670000|2021-04-08 12:07:50||1034||1034||1034.2||1034|18
1617883680000|2021-04-08 12:08:00|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|0
1617883690000|2021-04-08 12:08:10|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|474
1617883710000|2021-04-08 12:08:30|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617883720000|2021-04-08 12:08:40|1034|1033.6|1034|1033.8|1034|1033.8|1033.8|1033.6|2623
1617883730000|2021-04-08 12:08:50|1033.8|1033.6|1033.2|1032.6|1033.8|1033.6|1033.2|1032.6|13079
1617883740000|2021-04-08 12:09:00|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|1193
1617883750000|2021-04-08 12:09:10|1033|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.4|0
1617883760000|2021-04-08 12:09:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|0
1617883770000|2021-04-08 12:09:30|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|7
1617883780000|2021-04-08 12:09:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|492
1617883790000|2021-04-08 12:09:50|1033|1032.6|1033.4|1033.2|1033.4|1033.2|1033|1032.6|5894
1617883800000|2021-04-08 12:10:00|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|16765
1617883810000|2021-04-08 12:10:10|1033.6|1033.2|1033.8|1033.2|1033.8|1033.2|1033.6|1033.2|423
1617883820000|2021-04-08 12:10:20|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.8|1033.4|15551
1617883860000|2021-04-08 12:11:00|1034|1033.6|1034.2|1034|1034.4|1034|1034|1033.6|6304
1617883870000|2021-04-08 12:11:10|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.6|295
1617883880000|2021-04-08 12:11:20|1033.8|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.6|1311
1617883890000|2021-04-08 12:11:30|1034.2||1034.2||1034.2||1034||0
1617883900000|2021-04-08 12:11:40|1034|1033.8|1034.2|1034|1034.2|1034|1034|1033.8|389
1617883910000|2021-04-08 12:11:50|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|1842
1617883920000|2021-04-08 12:12:00|1034.2||1034||1034.2||1034||0
1617883930000|2021-04-08 12:12:10|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|494
1617883940000|2021-04-08 12:12:20|1033.4|1033|1033.8|1033.6|1034|1033.6|1033.2|1032.8|7325
1617883950000|2021-04-08 12:12:30|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|12894
1617883960000|2021-04-08 12:12:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617883970000|2021-04-08 12:12:50|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|326
1617883980000|2021-04-08 12:13:00|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1617883990000|2021-04-08 12:13:10||1032.8||1033||1033||1032.8|0
1617884010000|2021-04-08 12:13:30|1033.2|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|2334
1617884020000|2021-04-08 12:13:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|3
1617884030000|2021-04-08 12:13:50|1033.4|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|3008
1617884040000|2021-04-08 12:14:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|879
1617884050000|2021-04-08 12:14:10|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033.6|1033.2|2989
1617884060000|2021-04-08 12:14:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617884070000|2021-04-08 12:14:30|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1617884080000|2021-04-08 12:14:40|1032.8|1032.4|1032.6|1032.4|1033|1032.6|1032.6|1032.4|0
1617884090000|2021-04-08 12:14:50|1032.8|1032.6|1033.4|1033|1033.4|1033|1032.6|1032.4|4822
1617884100000|2021-04-08 12:15:00|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|0
1617884110000|2021-04-08 12:15:10|1033.6||1033.4||1033.6||1033.4||0
1617884120000|2021-04-08 12:15:20|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|439
1617884140000|2021-04-08 12:15:40|1033.6|1032.8|1033.2|1032.8|1033.6|1032.8|1033|1032.8|1017
1617884150000|2021-04-08 12:15:50|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|2248
1617884160000|2021-04-08 12:16:00|1032.8|1032.4|1032.4|1031.8|1032.8|1032.4|1032.2|1031.8|1892
1617884170000|2021-04-08 12:16:10|1032.2|1032|1032.2|1031.8|1032.2|1032.2|1032.2|1031.8|0
1617884190000|2021-04-08 12:16:30|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|1321
1617884200000|2021-04-08 12:16:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|355
1617884210000|2021-04-08 12:16:50|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617884220000|2021-04-08 12:17:00|1031.8|1031.4|1031.4|1031.2|1031.8|1031.4|1031.4|1031.2|0
1617884230000|2021-04-08 12:17:10|1031.2|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|1816
1617884250000|2021-04-08 12:17:30|1031.2||1031.2||1031.4||1031.2||0
1617884260000|2021-04-08 12:17:40|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|608
1617884270000|2021-04-08 12:17:50|1031.2||1031.4||1031.4||1031.2||0
1617884280000|2021-04-08 12:18:00|1031.2|1031.2|1032|1031.6|1032|1031.6|1031.2|1031.2|5740
1617884290000|2021-04-08 12:18:10|1032.2|1031.8|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|18080
1617884310000|2021-04-08 12:18:30|1032.4|1032|1032.6|1032.2|1032.8|1032.4|1032.4|1032|4721
1617884320000|2021-04-08 12:18:40|1032.8|1032.4|1033.2|1032.8|1033.4|1032.8|1032.8|1032.4|830
1617884360000|2021-04-08 12:19:20|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|888
1617884400000|2021-04-08 12:20:00|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.6|1256
1617884410000|2021-04-08 12:20:10||1033||1032.6||1033||1032.6|3000
1617884420000|2021-04-08 12:20:20|1033|1032.8|1033|1032.8|1033.4|1033|1032.8|1032.8|1642
1617884430000|2021-04-08 12:20:30|1033.2|1032.6|1033|1032.6|1033.2|1032.6|1033|1032.6|0
1617884440000|2021-04-08 12:20:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|196
1617884450000|2021-04-08 12:20:50|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.4|1510
1617884460000|2021-04-08 12:21:00|1032.6|1032.2|1032.8|1032.6|1032.8|1032.6|1032.6|1032.2|363
1617884470000|2021-04-08 12:21:10|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|517
1617884490000|2021-04-08 12:21:30|1032.8||1033||1033||1032.8||0
1617884530000|2021-04-08 12:22:10|1032.8||1032.8||1032.8||1032.8||0
1617884540000|2021-04-08 12:22:20|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|911
1617884570000|2021-04-08 12:22:50|1033.2|1033.2|1033.2|1032.6|1033.2|1033.2|1033.2|1032.6|3138
1617884580000|2021-04-08 12:23:00|1033||1033||1033.2||1033||0
1617884590000|2021-04-08 12:23:10|1032.8||1033||1033||1032.8||0
1617884600000|2021-04-08 12:23:20|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|2708
1617884610000|2021-04-08 12:23:30|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|839
1617884620000|2021-04-08 12:23:40||1033||1032.8||1033||1032.8|642
1617884630000|2021-04-08 12:23:50|1033|1032.6|1033.2|1033|1033.2|1033|1033|1032.6|1499
1617884640000|2021-04-08 12:24:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|700
1617884680000|2021-04-08 12:24:40|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.4|45648
1617884690000|2021-04-08 12:24:50|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|546
1617884710000|2021-04-08 12:25:10|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|6249
1617884760000|2021-04-08 12:26:00|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.2|1032|4257
1617884770000|2021-04-08 12:26:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|766
1617884780000|2021-04-08 12:26:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|1000
1617884790000|2021-04-08 12:26:30|1032.6|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032.2|1792
1617884800000|2021-04-08 12:26:40||1032||1032||1032||1032|353
1617884810000|2021-04-08 12:26:50|1032.2||1032.4||1032.4||1032.2||0
1617884820000|2021-04-08 12:27:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|2935
1617884830000|2021-04-08 12:27:10|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.8|1032.4|5688
1617884860000|2021-04-08 12:27:40|1032.8||1033||1033||1032.8||0
1617884870000|2021-04-08 12:27:50|1032.8||1033||1033||1032.8||471
1617884900000|2021-04-08 12:28:20|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|908
1617884910000|2021-04-08 12:28:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|78
1617884920000|2021-04-08 12:28:40|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|4210
1617884930000|2021-04-08 12:28:50|||||||||15
1617884950000|2021-04-08 12:29:10|1032.8||1032.8||1032.8||1032.8||0
1617884970000|2021-04-08 12:29:30|1033||1033||1033||1032.8||452
1617884980000|2021-04-08 12:29:40|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|3176
1617884990000|2021-04-08 12:29:50|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|434
1617885000000|2021-04-08 12:30:00|1033.2|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|40
1617885010000|2021-04-08 12:30:10|1033.4|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1696
1617885030000|2021-04-08 12:30:30|1033.2|1032.8|1033.2|1033|1033.2|1033|1033|1032.6|725
1617885040000|2021-04-08 12:30:40||1032.8||1033||1033||1032.8|1000
1617885050000|2021-04-08 12:30:50|1033.4|1032.8|1033.4|1033|1033.4|1033.2|1033.4|1032.8|5052
1617885080000|2021-04-08 12:31:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|3527
1617885090000|2021-04-08 12:31:30|1033|1032.6|1033|1032.8|1033.2|1032.8|1032.8|1032.6|500
1617885100000|2021-04-08 12:31:40|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|4007
1617885110000|2021-04-08 12:31:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|500
1617885130000|2021-04-08 12:32:10|1032.4||1032.6||1032.6||1032.4||3092
1617885150000|2021-04-08 12:32:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.4|5768
1617885170000|2021-04-08 12:32:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1617885200000|2021-04-08 12:33:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|722
1617885220000|2021-04-08 12:33:40|1032.4|1032|1032.6|1032.4|1032.6|1032.4|1032.2|1032|2391
1617885230000|2021-04-08 12:33:50||1032.2||1032.2||1032.2||1032.2|500
1617885240000|2021-04-08 12:34:00|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.2|1032|2320
1617885250000|2021-04-08 12:34:10|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|5551
1617885270000|2021-04-08 12:34:30|1032.4|1032|1031.6|1031.2|1032.4|1032|1031.6|1031.2|3277
1617885280000|2021-04-08 12:34:40|1031.4||1031.4||1031.6||1031.4||0
1617885290000|2021-04-08 12:34:50|1031.2|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|655
1617885300000|2021-04-08 12:35:00|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|2363
1617885320000|2021-04-08 12:35:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|8049
1617885330000|2021-04-08 12:35:30|1031.6|1031.4|1031.8|1031.4|1032|1031.4|1031.6|1031.4|260
1617885360000|2021-04-08 12:36:00|1031.6||1031.8||1031.8||1031.6||0
1617885370000|2021-04-08 12:36:10|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1952
1617885390000|2021-04-08 12:36:30|||||||||550
1617885400000|2021-04-08 12:36:40|1031.2|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1030.8|9409
1617885410000|2021-04-08 12:36:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1617885420000|2021-04-08 12:37:00|1032|1031.6|1032|1031.8|1032|1031.8|1032|1031.6|1820
1617885430000|2021-04-08 12:37:10|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|136
1617885450000|2021-04-08 12:37:30|1031.8|1031.4|1032|1031.6|1032|1031.8|1031.8|1031.4|647
1617885460000|2021-04-08 12:37:40|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|284
1617885480000|2021-04-08 12:38:00|1031.8|1032|1032|1031.6|1032.2|1032|1031.8|1031.6|8214
1617885490000|2021-04-08 12:38:10||1031.4||1031.6||1031.6||1031.4|0
1617885500000|2021-04-08 12:38:20|1031.8|1031.8|1031.6|1031.4|1032|1031.8|1031.6|1031.4|0
1617885510000|2021-04-08 12:38:30|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|724
1617885520000|2021-04-08 12:38:40|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.6|1043
1617885530000|2021-04-08 12:38:50|||||||||100
1617885540000|2021-04-08 12:39:00|1031.4|1031|1031.2|1031|1031.4|1031.2|1031.2|1031|2521
1617885570000|2021-04-08 12:39:30||1030.8||1030.8||1030.8||1030.8|868
1617885590000|2021-04-08 12:39:50|1031||1031||1031||1031||0
1617885600000|2021-04-08 12:40:00|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|1112
1617885610000|2021-04-08 12:40:10|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|4467
1617885630000|2021-04-08 12:40:30|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|1207
1617885680000|2021-04-08 12:41:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|374
1617885690000|2021-04-08 12:41:30|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.4|1030|0
1617885700000|2021-04-08 12:41:40|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|11226
1617885710000|2021-04-08 12:41:50|1030.8||1030.8||1030.8||1030.8||0
1617885720000|2021-04-08 12:42:00|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|462
1617885730000|2021-04-08 12:42:10|1030.6||1030.6||1030.6||1030.6||217
1617885740000|2021-04-08 12:42:20|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|331
1617885750000|2021-04-08 12:42:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|2728
1617885760000|2021-04-08 12:42:40||1030||1030.2||1030.2||1030|0
1617885810000|2021-04-08 12:43:30||1030.4||1030.2||1030.4||1030.2|0
1617885830000|2021-04-08 12:43:50||1030.4||1030.4||1030.4||1030.4|0
1617885850000|2021-04-08 12:44:10|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|1781
1617885860000|2021-04-08 12:44:20|||||||||862
1617885870000|2021-04-08 12:44:30|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1617885890000|2021-04-08 12:44:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617885910000|2021-04-08 12:45:10|1030.4|1030.4|1030.4|1030.2|1030.4|1030.4|1030.4|1030.2|1225
1617885920000|2021-04-08 12:45:20|||||||||146
1617885930000|2021-04-08 12:45:30|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|2012
1617885940000|2021-04-08 12:45:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|282
1617885950000|2021-04-08 12:45:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1617885980000|2021-04-08 12:46:20||1030.6||1030.6||1030.6||1030.6|2352
1617885990000|2021-04-08 12:46:30|1030.6|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.2|523
1617886010000|2021-04-08 12:46:50||1030.2||1030.2||1030.2||1030.2|0
1617886030000|2021-04-08 12:47:10||1030.4||1030.4||1030.4||1030.4|1269
1617886050000|2021-04-08 12:47:30|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|11212
1617886070000|2021-04-08 12:47:50|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1030|6755
1617886080000|2021-04-08 12:48:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617886090000|2021-04-08 12:48:10|1030.8|1030.4|1031.2|1030.8|1031.2|1031|1030.8|1030.4|3646
1617886110000|2021-04-08 12:48:30||1031||1031||1031||1031|0
1617886120000|2021-04-08 12:48:40|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|9475
1617886130000|2021-04-08 12:48:50|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1617886150000|2021-04-08 12:49:10|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|160
1617886180000|2021-04-08 12:49:40|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|1475
1617886190000|2021-04-08 12:49:50|1031|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.6|5668
1617886200000|2021-04-08 12:50:00|1031.2|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|2284
1617886210000|2021-04-08 12:50:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1617886220000|2021-04-08 12:50:20|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|991
1617886230000|2021-04-08 12:50:30|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|1528
1617886250000|2021-04-08 12:50:50|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|1081
1617886260000|2021-04-08 12:51:00|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|3627
1617886270000|2021-04-08 12:51:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1995
1617886280000|2021-04-08 12:51:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617886290000|2021-04-08 12:51:30||1030.4||1030.2||1030.4||1030.2|0
1617886300000|2021-04-08 12:51:40|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.2|1402
1617886310000|2021-04-08 12:51:50||1030.2||1030.2||1030.2||1030.2|100
1617886320000|2021-04-08 12:52:00|1030.4||1030.6||1030.6||1030.4||958
1617886350000|2021-04-08 12:52:30||1030.4||1030.2||1030.4||1030.2|1000
1617886370000|2021-04-08 12:52:50||1030.4||1030.2||1030.4||1030.2|0
1617886410000|2021-04-08 12:53:30||1030.4||1030.4||1030.4||1030.4|0
1617886430000|2021-04-08 12:53:50|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|5045
1617886440000|2021-04-08 12:54:00|1030.4||1030.6||1030.6||1030.4||557
1617886470000|2021-04-08 12:54:30|1030.4|1030.4|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|775
1617886480000|2021-04-08 12:54:40|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|142
1617886490000|2021-04-08 12:54:50||1030.2||1030.2||1030.2||1030.2|0
1617886510000|2021-04-08 12:55:10||1030||1030||1030||1030|95
1617886520000|2021-04-08 12:55:20|1030.2||1030.2||1030.4||1030.2||1500
1617886540000|2021-04-08 12:55:40|||||||||611
1617886600000|2021-04-08 12:56:40|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|3346
1617886620000|2021-04-08 12:57:00|1030.2|1029.8|1030|1029.6|1030.4|1029.8|1029.6|1029.4|11635
1617886630000|2021-04-08 12:57:10|1029.8|1029.4|1030.6|1030.4|1030.6|1030.4|1029.8|1029.4|13298
1617886640000|2021-04-08 12:57:20|1030.4|1030.2|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|504
1617886650000|2021-04-08 12:57:30|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.4|1030|3
1617886670000|2021-04-08 12:57:50|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|3005
1617886680000|2021-04-08 12:58:00|1031|1030.4|1031|1030.6|1031|1030.6|1031|1030.4|1150
1617886700000|2021-04-08 12:58:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1885
1617886710000|2021-04-08 12:58:30|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|3016
1617886720000|2021-04-08 12:58:40||1030.6||1030.6||1030.6||1030.6|1361
1617886730000|2021-04-08 12:58:50||1030.4||1030.4||1030.4||1030.4|0
1617886740000|2021-04-08 12:59:00||1030.6||1030.6||1030.6||1030.4|0
1617886760000|2021-04-08 12:59:20|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|500
1617886770000|2021-04-08 12:59:30|1031|1030.8|1030.8|1030.6|1031|1030.8|1030.8|1030.6|902
1617886790000|2021-04-08 12:59:50|1030.6|1030.2|1030.8|1030.6|1030.8|1030.6|1030.4|1030|8439
1617886800000|2021-04-08 13:00:00|1031||1031||1031||1031||834
1617886810000|2021-04-08 13:00:10|1030.8|1030.8|1030.8|1030.4|1030.8|1030.8|1030.6|1030.2|2976
1617886830000|2021-04-08 13:00:30|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1543
1617886840000|2021-04-08 13:00:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1181
1617886850000|2021-04-08 13:00:50|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1617886860000|2021-04-08 13:01:00|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|0
1617886880000|2021-04-08 13:01:20|1030|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|2288
1617886890000|2021-04-08 13:01:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|475
1617886900000|2021-04-08 13:01:40||1029.8||1030||1030||1029.8|0
1617886910000|2021-04-08 13:01:50|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1617886940000|2021-04-08 13:02:20|1030.6||1030.4||1030.6||1030.4||0
1617887000000|2021-04-08 13:03:20|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|5452
1617887010000|2021-04-08 13:03:30||1030.2||1030||1030.2||1030|123
1617887020000|2021-04-08 13:03:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|957
1617887040000|2021-04-08 13:04:00|1030.4|1030|1030.6|1030|1030.6|1030|1030.4|1030|1162
1617887050000|2021-04-08 13:04:10||1030.2||1030.2||1030.2||1030.2|0
1617887060000|2021-04-08 13:04:20|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|0
1617887070000|2021-04-08 13:04:30|1030.6|1030.2|1031|1030.6|1031|1030.8|1030.6|1030.2|12134
1617887080000|2021-04-08 13:04:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|500
1617887090000|2021-04-08 13:04:50|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1617887100000|2021-04-08 13:05:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|500
1617887110000|2021-04-08 13:05:10||1030.8||1030.8||1030.8||1030.8|0
1617887140000|2021-04-08 13:05:40|||||||||46866
1617887150000|2021-04-08 13:05:50||1030.6||1030.6||1030.6||1030.6|598
1617887180000|2021-04-08 13:06:20|1031.2|1030.8|1031.8|1031.6|1032|1031.6|1031.2|1030.8|44158
1617887190000|2021-04-08 13:06:30|1032||1031.8||1032||1031.8||0
1617887200000|2021-04-08 13:06:40|1031.4|1031.2|1031.4|1031.2|1031.8|1031.4|1031.4|1031.2|33000
1617887210000|2021-04-08 13:06:50|1031.2|1031|1031.6|1031.4|1031.6|1031.4|1031.2|1031|1538
1617887220000|2021-04-08 13:07:00||1031.2||1031.2||1031.2||1031.2|0
1617887230000|2021-04-08 13:07:10|1031.4||1031.4||1031.4||1031.4||0
1617887280000|2021-04-08 13:08:00|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1409
1617887290000|2021-04-08 13:08:10||1031.4||1031.2||1031.4||1031.2|0
1617887320000|2021-04-08 13:08:40|1031.4|1031|1031.2|1030.8|1031.4|1031|1031|1030.8|1518
1617887330000|2021-04-08 13:08:50|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.4|422
1617887340000|2021-04-08 13:09:00|1031||1031||1031||1031||0
1617887350000|2021-04-08 13:09:10|1030.8||1030.8||1030.8||1030.8||0
1617887370000|2021-04-08 13:09:30|1031||1031||1031||1031||1591
1617887380000|2021-04-08 13:09:40|1030.8||1031||1031||1030.8||500
1617887390000|2021-04-08 13:09:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|398
1617887400000|2021-04-08 13:10:00|1030.6||1030.6||1030.6||1030.6||0
1617887420000|2021-04-08 13:10:20|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|1238
1617887440000|2021-04-08 13:10:40|1030.2||1030.2||1030.2||1030.2||0
1617887450000|2021-04-08 13:10:50|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030|1029.8|1155
1617887460000|2021-04-08 13:11:00||1030||1030||1030||1030|50
1617887470000|2021-04-08 13:11:10|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.2|1030|3519
1617887530000|2021-04-08 13:12:10|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|1167
1617887580000|2021-04-08 13:13:00||1030.4||1030.2||1030.4||1030.2|0
1617887590000|2021-04-08 13:13:10|1030.8|1030.4|1031|1030.8|1031|1030.8|1030.8|1030.4|6681
1617887600000|2021-04-08 13:13:20|1031.2||1031.2||1031.2||1031.2||0
1617887610000|2021-04-08 13:13:30||1031||1030.8||1031||1030.8|0
1617887620000|2021-04-08 13:13:40|1031|1030.6|1030.4|1029.8|1031|1030.6|1029.6|1029.2|48972
1617887630000|2021-04-08 13:13:50|1030.2||1030.2||1030.2||1030||0
1617887640000|2021-04-08 13:14:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|668
1617887650000|2021-04-08 13:14:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1095
1617887680000|2021-04-08 13:14:40|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|171
1617887690000|2021-04-08 13:14:50|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|2
1617887700000|2021-04-08 13:15:00|1031|1030.8|1031.4|1031.2|1031.6|1031.2|1031|1030.6|1818
1617887710000|2021-04-08 13:15:10|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|0
1617887720000|2021-04-08 13:15:20|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.6|1671
1617887730000|2021-04-08 13:15:30|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|4249
1617887740000|2021-04-08 13:15:40||1031.2||1031||1031.2||1031|0
1617887750000|2021-04-08 13:15:50|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|1184
1617887760000|2021-04-08 13:16:00|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|901
1617887780000|2021-04-08 13:16:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|655
1617887800000|2021-04-08 13:16:40|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1617887810000|2021-04-08 13:16:50|1031.6|1031.2|1032.2|1031.8|1032.2|1031.8|1031.6|1031.2|2382
1617887820000|2021-04-08 13:17:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|816
1617887830000|2021-04-08 13:17:10|1032.2|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|1092
1617887840000|2021-04-08 13:17:20|1032.4|1032|1032.4|1032.2|1032.8|1032.6|1032.2|1032|25940
1617887850000|2021-04-08 13:17:30|1032.6||1032.6||1032.6||1032.6||509
1617887860000|2021-04-08 13:17:40||1032.4||1032.4||1032.4||1032.2|604
1617887870000|2021-04-08 13:17:50|1032.8||1032.8||1032.8||1032.8||0
1617887880000|2021-04-08 13:18:00|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|507
1617887890000|2021-04-08 13:18:10|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|1227
1617887910000|2021-04-08 13:18:30|1032.8|1032.4|1032.6|1032.2|1033|1032.4|1032.6|1032.2|374
1617887930000|2021-04-08 13:18:50|1032.2|1032|1032.4|1032.2|1032.6|1032.2|1032.2|1032|3000
1617887940000|2021-04-08 13:19:00|1032.6||1032.6||1032.6||1032.6||3
1617887950000|2021-04-08 13:19:10|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|3
1617887960000|2021-04-08 13:19:20|1032.4||1032.2||1032.4||1032.2||673
1617887980000|2021-04-08 13:19:40||1031.8||1031.8||1031.8||1031.8|268
1617888000000|2021-04-08 13:20:00|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|761
1617888030000|2021-04-08 13:20:30|1032|1032|1031.8|1031.6|1032|1032|1031.8|1031.6|3260
1617888040000|2021-04-08 13:20:40||1031.4||1031.4||1031.4||1031.4|628
1617888060000|2021-04-08 13:21:00|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|907
1617888070000|2021-04-08 13:21:10|1031.6||1031.6||1031.6||1031.4||1411
1617888080000|2021-04-08 13:21:20|||||||||200
1617888120000|2021-04-08 13:22:00|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|557
1617888130000|2021-04-08 13:22:10|1031.6||1031.6||1031.6||1031.6||906
1617888140000|2021-04-08 13:22:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|4187
1617888150000|2021-04-08 13:22:30|1031.4||1031.6||1031.6||1031.4||0
1617888160000|2021-04-08 13:22:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1617888170000|2021-04-08 13:22:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1402
1617888180000|2021-04-08 13:23:00||1031.4||1031.2||1031.4||1031.2|220
1617888190000|2021-04-08 13:23:10||1031.4||1031.2||1031.4||1031.2|0
1617888200000|2021-04-08 13:23:20|1031.8|1031.4|1032.4|1032|1032.4|1032|1031.8|1031.4|27363
1617888210000|2021-04-08 13:23:30|1032.6|1032.2|1032.6|1032.4|1032.8|1032.6|1032.6|1032|2734
1617888230000|2021-04-08 13:23:50|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|1966
1617888240000|2021-04-08 13:24:00|1033.2|1032.8|1033.4|1033|1033.6|1033.2|1033.2|1032.8|4603
1617888250000|2021-04-08 13:24:10|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|675
1617888260000|2021-04-08 13:24:20|1033|1032.6|1032.8|1032.2|1033.2|1032.6|1032.6|1032.2|3622
1617888270000|2021-04-08 13:24:30|1033|1032.4|1033|1032.6|1033.2|1032.6|1032.8|1032.4|1914
1617888280000|2021-04-08 13:24:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1027
1617888290000|2021-04-08 13:24:50|1033.6|1032.8|1033.8|1033.2|1033.8|1033.6|1033.4|1032.8|3386
1617888300000|2021-04-08 13:25:00|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.4|1033|4341
1617888310000|2021-04-08 13:25:10|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.4|1033.2|2550
1617888320000|2021-04-08 13:25:20|1033.8|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|2417
1617888330000|2021-04-08 13:25:30|1034|1033.4|1034.6|1034|1034.6|1034|1033.6|1033.4|12701
1617888340000|2021-04-08 13:25:40|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1617888350000|2021-04-08 13:25:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034|1033.8|1529
1617888360000|2021-04-08 13:26:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|57
1617888370000|2021-04-08 13:26:10|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|446
1617888380000|2021-04-08 13:26:20||1034||1034.2||1034.2||1034|0
1617888390000|2021-04-08 13:26:30|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|0
1617888400000|2021-04-08 13:26:40|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|3838
1617888420000|2021-04-08 13:27:00|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1617888430000|2021-04-08 13:27:10||1034.4||1034.2||1034.4||1034|2000
1617888440000|2021-04-08 13:27:20|1034.8|1034.4|1034.6|1034.2|1035|1034.4|1034.6|1034.2|1638
1617888450000|2021-04-08 13:27:30|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1895
1617888460000|2021-04-08 13:27:40|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.6|1034.2|911
1617888470000|2021-04-08 13:27:50|1034.8|1034.4|1034.6|1034.4|1035|1034.4|1034.6|1034.4|20
1617888480000|2021-04-08 13:28:00|1034.8|1034.2|1034.4|1034|1034.8|1034.2|1034.2|1033.8|1042
1617888490000|2021-04-08 13:28:10||1033.8||1033.8||1034||1033.8|0
1617888500000|2021-04-08 13:28:20|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|0
1617888510000|2021-04-08 13:28:30||1033.8||1033.8||1034||1033.8|0
1617888520000|2021-04-08 13:28:40||1034||1034||1034||1034|0
1617888530000|2021-04-08 13:28:50|1034.2|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|631
1617888540000|2021-04-08 13:29:00|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.4|2339
1617888550000|2021-04-08 13:29:10|1033.8|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|0
1617888560000|2021-04-08 13:29:20|1033.4||1033.6||1033.6||1033.4||388
1617888570000|2021-04-08 13:29:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1617888580000|2021-04-08 13:29:40|||||||||123
1617888590000|2021-04-08 13:29:50|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.4|3399
1617888600000|2021-04-08 13:30:00|1033.8|1033.6|1033.6|1033|1033.8|1033.8|1033.4|1033|9400
1617888610000|2021-04-08 13:30:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|488
1617888620000|2021-04-08 13:30:20|1033.2|1033.2|1033.2|1033|1033.2|1033.2|1033|1032.8|1935
1617888630000|2021-04-08 13:30:30|1033|1032.8|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|2571
1617888640000|2021-04-08 13:30:40|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1617888660000|2021-04-08 13:31:00|1032.6|1032.6|1032.4|1032|1032.6|1032.6|1032.2|1032|1469
1617888670000|2021-04-08 13:31:10|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1617888680000|2021-04-08 13:31:20|1032|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.4|3434
1617888690000|2021-04-08 13:31:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1617888700000|2021-04-08 13:31:40||1031.2||1031.2||1031.2||1031.2|0
1617888710000|2021-04-08 13:31:50||1031.4||1031.2||1031.4||1031.2|0
1617888720000|2021-04-08 13:32:00|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|837
1617888730000|2021-04-08 13:32:10|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031|1030.6|1036
1617888740000|2021-04-08 13:32:20|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1617888750000|2021-04-08 13:32:30|1031.2|1030.4|1030.8|1030.6|1031.2|1030.6|1030.8|1030.4|0
1617888760000|2021-04-08 13:32:40|1031|1030.4|1030.8|1030.4|1031.2|1031|1030.8|1030.4|18002
1617888770000|2021-04-08 13:32:50|1030.6|1030.6|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|373
1617888780000|2021-04-08 13:33:00|1031||1030.8||1031||1030.8||1237
1617888790000|2021-04-08 13:33:10|1031||1030.8||1031||1030.8||0
1617888800000|2021-04-08 13:33:20|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1029.8|1029.4|13802
1617888820000|2021-04-08 13:33:40||1030||1030||1030||1030|344
1617888830000|2021-04-08 13:33:50|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|7008
1617888840000|2021-04-08 13:34:00|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030|3199
1617888850000|2021-04-08 13:34:10|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.4|1030.2|1305
1617888860000|2021-04-08 13:34:20|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|817
1617888870000|2021-04-08 13:34:30||1030.4||1030.4||1030.4||1030.4|0
1617888880000|2021-04-08 13:34:40|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|0
1617888890000|2021-04-08 13:34:50|1030.2|1030|1030|1029.6|1030.2|1030|1030|1029.6|21118
1617888900000|2021-04-08 13:35:00|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029|687
1617888910000|2021-04-08 13:35:10|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029.6|1029.2|4649
1617888920000|2021-04-08 13:35:20|1029.4|1029|1029.6|1029.2|1029.6|1029.4|1029.4|1029|603
1617888930000|2021-04-08 13:35:30|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.6|490
1617888940000|2021-04-08 13:35:40|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|450
1617888950000|2021-04-08 13:35:50|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|1772
1617888960000|2021-04-08 13:36:00|1028.2|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1028|8755
1617888970000|2021-04-08 13:36:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028|580
1617888980000|2021-04-08 13:36:20||1028||1028||1028.2||1028|0
1617888990000|2021-04-08 13:36:30|1028.4|1027.8|1028|1027.6|1028.4|1027.8|1027.8|1027.6|6600
1617889000000|2021-04-08 13:36:40|1027.8|1027.4|1028|1027.8|1028.2|1027.8|1027.6|1027.2|8965
1617889010000|2021-04-08 13:36:50|1028.2|1027.6|1028.2|1027.8|1028.2|1027.8|1028.2|1027.6|1410
1617889020000|2021-04-08 13:37:00|1028|1027.6|1027.6|1027.2|1028|1027.8|1027.4|1027.2|16866
1617889030000|2021-04-08 13:37:10|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|4951
1617889040000|2021-04-08 13:37:20|1027.8|1027.4|1027.8|1027.6|1027.8|1027.6|1027.8|1027.4|2477
1617889050000|2021-04-08 13:37:30|1028|1027.8|1028.2|1027.8|1028.4|1028|1028|1027.8|1584
1617889060000|2021-04-08 13:37:40|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1028|1352
1617889080000|2021-04-08 13:38:00|1028.4|1028.4|1028.4|1028.2|1028.4|1028.4|1028.4|1028.2|1366
1617889090000|2021-04-08 13:38:10|1028.2|1028|1028|1027.6|1028.2|1028|1028|1027.6|3829
1617889100000|2021-04-08 13:38:20|1028.2|1027.8|1028.4|1028|1028.6|1028.2|1028|1027.8|1806
1617889110000|2021-04-08 13:38:30|1028.2|1027.8|1028|1027.6|1028.4|1027.8|1028|1027.6|1396
1617889120000|2021-04-08 13:38:40|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|1168
1617889130000|2021-04-08 13:38:50|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|562
1617889140000|2021-04-08 13:39:00|1028|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|0
1617889150000|2021-04-08 13:39:10|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.8|1027.4|2434
1617889160000|2021-04-08 13:39:20|||||||||741
1617889170000|2021-04-08 13:39:30|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|1346
1617889180000|2021-04-08 13:39:40|1027.6|1027.6|1028.2|1028|1028.2|1028|1027.6|1027.6|25250
1617889190000|2021-04-08 13:39:50|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.4|2210
1617889200000|2021-04-08 13:40:00||1027.4||1027.6||1027.6||1027.4|0
1617889210000|2021-04-08 13:40:10|1027.8|1027.4|1028.4|1027.8|1028.4|1027.8|1027.8|1027.4|1084
1617889220000|2021-04-08 13:40:20|1028.2|1027.6|1028|1027.6|1028.2|1027.8|1027.8|1027.6|1881
1617889230000|2021-04-08 13:40:30|1027.8|1027.4|1027.6|1027.2|1028|1027.6|1027.6|1027.2|1588
1617889240000|2021-04-08 13:40:40||1027.4||1027.2||1027.4||1027.2|100
1617889250000|2021-04-08 13:40:50|1027.4|1027|1028|1027.6|1028|1027.6|1027.4|1027|5035
1617889260000|2021-04-08 13:41:00|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|495
1617889270000|2021-04-08 13:41:10|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.6|6580
1617889280000|2021-04-08 13:41:20|1027.6|1027.4|1028|1027.8|1028.2|1027.8|1027.4|1027.2|17411
1617889290000|2021-04-08 13:41:30|1028.2||1028.2||1028.4||1028.2||529
1617889300000|2021-04-08 13:41:40|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|0
1617889310000|2021-04-08 13:41:50|1028|1028|1028.2|1028|1028.2|1028|1028|1027.8|621
1617889320000|2021-04-08 13:42:00|1028.4|1028.2|1028.2|1027.6|1028.4|1028.2|1027.8|1027.6|12239
1617889330000|2021-04-08 13:42:10|1028|1027.8|1028|1027.6|1028|1028|1028|1027.6|2788
1617889340000|2021-04-08 13:42:20|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|67
1617889350000|2021-04-08 13:42:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1243
1617889360000|2021-04-08 13:42:40|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|1655
1617889370000|2021-04-08 13:42:50|1028.2|1027.8|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|1000
1617889380000|2021-04-08 13:43:00|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.6|1322
1617889390000|2021-04-08 13:43:10|1028|1027.6|1027.4|1027|1028|1027.6|1027.4|1027|5001
1617889400000|2021-04-08 13:43:20|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|4107
1617889410000|2021-04-08 13:43:30|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027|4371
1617889430000|2021-04-08 13:43:50|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.6|533
1617889440000|2021-04-08 13:44:00|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|2174
1617889450000|2021-04-08 13:44:10|1027.8|1027.4|1027.4|1027.2|1027.8|1027.4|1027.4|1027.2|626
1617889460000|2021-04-08 13:44:20|1027.2|1027|1027.4|1027.2|1027.4|1027.2|1027.2|1027|1391
1617889470000|2021-04-08 13:44:30|1027.2|1027|1027|1026.6|1027.2|1027|1026.8|1026.4|30288
1617889480000|2021-04-08 13:44:40|||||||||500
1617889490000|2021-04-08 13:44:50|1027.2|1026.8|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|4649
1617889500000|2021-04-08 13:45:00|1027.6|1027|1027.4|1027|1027.6|1027.4|1027|1026.8|15093
1617889510000|2021-04-08 13:45:10|1027.2|1026.8|1027.2|1027|1027.2|1027|1026.8|1026.6|859
1617889520000|2021-04-08 13:45:20|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|2500
1617889530000|2021-04-08 13:45:30|1027|1026.6|1026.4|1026|1027|1026.6|1026.2|1026|2799
1617889540000|2021-04-08 13:45:40|1026.6|1026.2|1026.4|1026|1026.8|1026.6|1026.2|1026|7068
1617889550000|2021-04-08 13:45:50|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1025.8|1025.4|89251
1617889560000|2021-04-08 13:46:00|1026.4|1026|1025.8|1025.4|1026.4|1026.2|1025.8|1025.4|24136
1617889570000|2021-04-08 13:46:10|1025.6|1025.2|1024.8|1024.6|1025.6|1025.2|1024.8|1024.6|30556
1617889580000|2021-04-08 13:46:20|1024.6|1024.4|1025|1024.6|1025.2|1024.8|1024.6|1024.4|1863
1617889590000|2021-04-08 13:46:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|968
1617889600000|2021-04-08 13:46:40|1025.4|1025|1025.4|1025|1025.6|1025.4|1025.2|1024.8|5875
1617889610000|2021-04-08 13:46:50|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|944
1617889620000|2021-04-08 13:47:00|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1025|1024.4|0
1617889630000|2021-04-08 13:47:10|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|0
1617889640000|2021-04-08 13:47:20|1024.6|1024.2|1024|1023.8|1024.6|1024.2|1024|1023.6|1200
1617889650000|2021-04-08 13:47:30||1023.6||1023.8||1023.8||1023.6|226
1617889660000|2021-04-08 13:47:40|1023.8|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.4|674
1617889670000|2021-04-08 13:47:50|1024|1023.8|1024|1023.8|1024|1023.8|1024|1023.8|5965
1617889680000|2021-04-08 13:48:00|1024.2|1023.6|1023.8|1023.4|1024.2|1023.6|1023.8|1023.4|6464
1617889690000|2021-04-08 13:48:10|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|293
1617889710000|2021-04-08 13:48:30|1023.2|1023.2|1023.6|1023.2|1023.6|1023.2|1023.2|1023.2|2620
1617889720000|2021-04-08 13:48:40|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|0
1617889730000|2021-04-08 13:48:50|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.6|3106
1617889740000|2021-04-08 13:49:00|1024|1023.6|1024.4|1024|1024.4|1024|1024|1023.6|2061
1617889750000|2021-04-08 13:49:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|499
1617889760000|2021-04-08 13:49:20|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617889770000|2021-04-08 13:49:30|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|933
1617889780000|2021-04-08 13:49:40|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|1867
1617889790000|2021-04-08 13:49:50|1025.2|1024.6|1024.8|1024.4|1025.2|1024.6|1024.4|1024|2153
1617889800000|2021-04-08 13:50:00|1024.6||1024.6||1024.8||1024.6||854
1617889810000|2021-04-08 13:50:10|1024.4|1024.2|1024|1023.6|1024.4|1024.4|1024|1023.6|2192
1617889820000|2021-04-08 13:50:20|1023.8|1023.4|1024|1023.4|1024|1023.4|1023.8|1023.4|159
1617889830000|2021-04-08 13:50:30||1023.6||1023.8||1023.8||1023.6|0
1617889840000|2021-04-08 13:50:40|1023.8|1023.6|1023.4|1023|1023.8|1023.6|1023.2|1023|5477
1617889850000|2021-04-08 13:50:50|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|7523
1617889860000|2021-04-08 13:51:00|1023.6|1023.4|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|1525
1617889870000|2021-04-08 13:51:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.4|1023.2|622
1617889880000|2021-04-08 13:51:20|1024|1023.4|1024|1023.6|1024|1023.8|1024|1023.4|6486
1617889890000|2021-04-08 13:51:30|1024.2|1023.8|1024.2|1023.6|1024.2|1024|1024|1023.6|4251
1617889900000|2021-04-08 13:51:40|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1617889910000|2021-04-08 13:51:50|1024.2|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|14138
1617889920000|2021-04-08 13:52:00|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|8138
1617889930000|2021-04-08 13:52:10|1024.2|1023.8|1023.8|1023.6|1024.2|1023.8|1023.8|1023.6|2003
1617889940000|2021-04-08 13:52:20|1024|1023.8|1024.4|1024|1024.4|1024|1024|1023.8|1734
1617889950000|2021-04-08 13:52:30|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|0
1617889960000|2021-04-08 13:52:40|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|2288
1617889970000|2021-04-08 13:52:50|1025|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.6|0
1617889980000|2021-04-08 13:53:00|1025|1024.8|1025.4|1025|1025.4|1025|1025|1024.8|5511
1617890000000|2021-04-08 13:53:20|1025.2|1025.2|1025.2|1025|1025.2|1025.2|1025.2|1025|473
1617890010000|2021-04-08 13:53:30|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|1659
1617890020000|2021-04-08 13:53:40||1025.2||1025||1025.2||1025|1336
1617890030000|2021-04-08 13:53:50|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|488
1617890040000|2021-04-08 13:54:00|1025.2|1024.8|1025.8|1025.2|1025.8|1025.4|1025.2|1024.8|8070
1617890050000|2021-04-08 13:54:10|1026|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1307
1617890060000|2021-04-08 13:54:20|1025.8|1025.4|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|3363
1617890070000|2021-04-08 13:54:30|1025.4|1025.2|1025.4|1025.2|1025.6|1025.2|1025.4|1025|1080
1617890080000|2021-04-08 13:54:40|1025.2|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1024.8|2502
1617890090000|2021-04-08 13:54:50|1025.4|1025|1025.8|1025.4|1025.8|1025.4|1025.2|1024.8|0
1617890100000|2021-04-08 13:55:00|1026|1025.6|1026|1025.6|1026|1025.8|1026|1025.6|1808
1617890120000|2021-04-08 13:55:20|1025.8|1025.4|1026|1025.6|1026.2|1025.8|1025.8|1025.4|10403
1617890130000|2021-04-08 13:55:30|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.2|1025|1862
1617890140000|2021-04-08 13:55:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|500
1617890150000|2021-04-08 13:55:50|1025.4|1025|1025|1024.6|1025.4|1025|1024.6|1024.4|3164
1617890160000|2021-04-08 13:56:00||1024.4||1024.4||1024.4||1024.4|0
1617890170000|2021-04-08 13:56:10|1024.8|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|0
1617890190000|2021-04-08 13:56:30|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.6|1474
1617890200000|2021-04-08 13:56:40|1025.2|1025|1025.2|1024.8|1025.2|1025|1025|1024.6|987
1617890210000|2021-04-08 13:56:50|1025|1024.6|1025.2|1025|1025.2|1025|1025|1024.6|4766
1617890220000|2021-04-08 13:57:00|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|919
1617890230000|2021-04-08 13:57:10|1025.4|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1617890240000|2021-04-08 13:57:20|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.6|1025.2|10775
1617890250000|2021-04-08 13:57:30|1026.4|1026|1026.6|1026|1026.6|1026|1026.2|1026|527
1617890260000|2021-04-08 13:57:40|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.2|1026.2|5660
1617890270000|2021-04-08 13:57:50|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.6|1026.4|1242
1617890280000|2021-04-08 13:58:00||1026.6||1026.6||1026.8||1026.6|0
1617890290000|2021-04-08 13:58:10|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|495
1617890300000|2021-04-08 13:58:20|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1979
1617890310000|2021-04-08 13:58:30|1027.4|1027|1027|1026.6|1027.4|1027.2|1027|1026.6|2637
1617890330000|2021-04-08 13:58:50|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.8|1026.4|0
1617890340000|2021-04-08 13:59:00|1026.8|1026.6|1026.8|1026.4|1027|1026.8|1026.8|1026.4|1559
1617890350000|2021-04-08 13:59:10|1027|1026.6|1026.6|1026.4|1027|1026.8|1026.6|1026.4|2689
1617890360000|2021-04-08 13:59:20|1026.8||1026.6||1026.8||1026.6||0
1617890370000|2021-04-08 13:59:30||1026.2||1026.2||1026.2||1026.2|263
1617890380000|2021-04-08 13:59:40|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|1892
1617890400000|2021-04-08 14:00:00|1027.2|1026.8|1028|1027.6|1028|1027.6|1027.2|1026.8|4414
1617890410000|2021-04-08 14:00:10|1027.8|1027.4|1028.4|1028|1028.6|1028.2|1027.8|1027.4|3316
1617890420000|2021-04-08 14:00:20|1028.6|1028.2|1028.4|1028|1028.8|1028.2|1028.2|1028|8088
1617890430000|2021-04-08 14:00:30|1028.2|1027.8|1028|1027.6|1028.4|1027.8|1028|1027.6|0
1617890440000|2021-04-08 14:00:40|1027.8|1027.4|1028.2|1027.6|1028.2|1028|1027.8|1027.4|2619
1617890450000|2021-04-08 14:00:50|1028|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1617890460000|2021-04-08 14:01:00||1027.8||1027.8||1027.8||1027.8|0
1617890470000|2021-04-08 14:01:10|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1027.8|1486
1617890480000|2021-04-08 14:01:20||1027.8||1027.8||1027.8||1027.8|323
1617890500000|2021-04-08 14:01:40|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|1061
1617890510000|2021-04-08 14:01:50|1028.4|1028.4|1028.2|1027.8|1028.4|1028.4|1028.2|1027.6|1590
1617890520000|2021-04-08 14:02:00|1028||1028.2||1028.2||1028||390
1617890530000|2021-04-08 14:02:10|1028|1027.6|1028|1027.6|1028|1028|1028|1027.6|565
1617890540000|2021-04-08 14:02:20|1028.2||1028.2||1028.2||1028.2||0
1617890550000|2021-04-08 14:02:30|1028|1027.4|1028|1027.4|1028|1027.6|1027.8|1027.2|1630
1617890560000|2021-04-08 14:02:40|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|357
1617890570000|2021-04-08 14:02:50|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1026.8|1584
1617890580000|2021-04-08 14:03:00|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.6|767
1617890590000|2021-04-08 14:03:10||1026.6||1026.8||1026.8||1026.6|0
1617890600000|2021-04-08 14:03:20|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1554
1617890610000|2021-04-08 14:03:30|1027.4||1027.4||1027.4||1027.4||0
1617890620000|2021-04-08 14:03:40|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|1261
1617890630000|2021-04-08 14:03:50||1027.2||1027.2||1027.2||1027|873
1617890640000|2021-04-08 14:04:00|1027.6||1027.6||1027.6||1027.6||1525
1617890650000|2021-04-08 14:04:10|1027.4|1027|1027|1026.6|1027.4|1027|1026.8|1026.6|3845
1617890660000|2021-04-08 14:04:20|1026.8|1026.8|1027.4|1026.8|1027.4|1027|1026.8|1026.8|1506
1617890670000|2021-04-08 14:04:30|1027.2||1027.2||1027.2||1027.2||0
1617890700000|2021-04-08 14:05:00|1027|1026.6|1026.4|1026|1027|1026.6|1026.4|1026|2426
1617890710000|2021-04-08 14:05:10|1026.2|1026.2|1026.4|1026.2|1026.4|1026.2|1026.2|1026|2323
1617890720000|2021-04-08 14:05:20|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|0
1617890730000|2021-04-08 14:05:30|1026.2|1026.2|1025.6|1025.2|1026.4|1026.2|1025.6|1025.2|9614
1617890740000|2021-04-08 14:05:40|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|85
1617890750000|2021-04-08 14:05:50|1025.8|1025.6|1025.8|1025.2|1026|1025.8|1025.4|1025.2|4439
1617890760000|2021-04-08 14:06:00|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|1554
1617890780000|2021-04-08 14:06:20|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.6|1833
1617890790000|2021-04-08 14:06:30|1025.8|1025.8|1025.4|1025|1026|1025.8|1025.4|1025|140
1617890800000|2021-04-08 14:06:40|1025.2|1024.8|1024.6|1024.2|1025.2|1024.8|1024.6|1024.2|500
1617890820000|2021-04-08 14:07:00|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|1839
1617890830000|2021-04-08 14:07:10|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.2|5534
1617890840000|2021-04-08 14:07:20|1024.8|1024.4|1025|1024.6|1025|1024.8|1024.8|1024.4|515
1617890850000|2021-04-08 14:07:30|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|984
1617890860000|2021-04-08 14:07:40|1025|1024.4|1025.2|1024.8|1025.4|1025|1024.8|1024.4|4200
1617890870000|2021-04-08 14:07:50|1025|1024.6|1025.2|1025|1025.2|1025|1025|1024.6|10512
1617890880000|2021-04-08 14:08:00|1025|1024.8|1024.8|1024.4|1025|1024.8|1024.8|1024.4|4149
1617890890000|2021-04-08 14:08:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|1427
1617890900000|2021-04-08 14:08:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|1439
1617890910000|2021-04-08 14:08:30|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|2471
1617890920000|2021-04-08 14:08:40|1025.8||1026||1026||1025.8||0
1617890930000|2021-04-08 14:08:50|1026.2|1025.8|1025.6|1025.2|1026.2|1026|1025.4|1025.2|12121
1617890950000|2021-04-08 14:09:10|1025.8|1025.4|1026.4|1026|1026.4|1026|1025.8|1025.4|11295
1617890960000|2021-04-08 14:09:20|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|2545
1617890970000|2021-04-08 14:09:30|1026||1026||1026||1026||664
1617890980000|2021-04-08 14:09:40|1025.8|1025.6|1026|1025.6|1026.2|1026|1025.8|1025.6|2752
1617890990000|2021-04-08 14:09:50||1025.8||1025.8||1025.8||1025.8|0
1617891010000|2021-04-08 14:10:10|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|474
1617891020000|2021-04-08 14:10:20|1025.6|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|3223
1617891030000|2021-04-08 14:10:30|1025.2|1025.2|1025|1024.6|1025.4|1025.2|1025|1024.6|2167
1617891040000|2021-04-08 14:10:40|1024.8|1024.2|1024.8|1024.4|1025|1024.6|1024.6|1024.2|23830
1617891050000|2021-04-08 14:10:50|1025|1024.6|1025|1024.6|1025|1024.8|1024.8|1024.4|6038
1617891060000|2021-04-08 14:11:00|1025.2|1024.8|1025.4|1025|1025.4|1025.2|1025.2|1024.8|1195
1617891080000|2021-04-08 14:11:20|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.4|1025|1801
1617891090000|2021-04-08 14:11:30|1026.2||1026||1026.2||1026||0
1617891100000|2021-04-08 14:11:40|1025.8|1025.4|1026|1025.8|1026.2|1025.8|1025.6|1025.4|1832
1617891110000|2021-04-08 14:11:50|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.8|1025.4|288
1617891120000|2021-04-08 14:12:00|1025.6|1025.6|1025.2|1024.8|1025.8|1025.6|1025.2|1024.8|5004
1617891130000|2021-04-08 14:12:10|1025.4|1024.6|1025|1024.6|1025.4|1024.8|1025|1024.6|2044
1617891140000|2021-04-08 14:12:20|1024.8|1024.4|1024|1023.6|1024.8|1024.4|1023.8|1023.4|11243
1617891150000|2021-04-08 14:12:30|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|3253
1617891160000|2021-04-08 14:12:40|1024|1023.6|1024.2|1024|1024.4|1024|1024|1023.6|1743
1617891170000|2021-04-08 14:12:50|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|67
1617891180000|2021-04-08 14:13:00|1024|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|201
1617891190000|2021-04-08 14:13:10|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|7165
1617891210000|2021-04-08 14:13:30|1024.4|1024|1024.4|1024.2|1024.6|1024.2|1024.4|1024|2489
1617891220000|2021-04-08 14:13:40|1024.6|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|2591
1617891230000|2021-04-08 14:13:50|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.2|1023.8|2494
1617891240000|2021-04-08 14:14:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1137
1617891250000|2021-04-08 14:14:10||1024.4||1024.4||1024.4||1024.4|0
1617891260000|2021-04-08 14:14:20|1024.4|1024.2|1024.4|1024|1024.8|1024.4|1024.4|1024|8256
1617891270000|2021-04-08 14:14:30|1024.6|1024.2|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|3037
1617891280000|2021-04-08 14:14:40|1025|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|2832
1617891290000|2021-04-08 14:14:50|1025|1024.8|1024.8|1024.4|1025|1024.8|1024.8|1024.2|16
1617891300000|2021-04-08 14:15:00|1024.6|1024.6|1024.4|1024|1025|1024.8|1024.4|1024|3486
1617891310000|2021-04-08 14:15:10|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|100
1617891320000|2021-04-08 14:15:20||1024.2||1024.2||1024.2||1024.2|0
1617891330000|2021-04-08 14:15:30|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1617891360000|2021-04-08 14:16:00|1024.4|1024|1025|1024.6|1025|1024.6|1024.2|1023.8|14430
1617891370000|2021-04-08 14:16:10|1025.2|1024.8|1025.6|1025.2|1025.6|1025.2|1025|1024.8|7027
1617891380000|2021-04-08 14:16:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1617891400000|2021-04-08 14:16:40||1025.2||1025||1025.2||1025|649
1617891410000|2021-04-08 14:16:50|1025.6|1025.2|1025|1024.6|1025.8|1025.4|1025|1024.6|8719
1617891420000|2021-04-08 14:17:00|1025.2|1024.8|1025.4|1025.2|1025.6|1025.2|1025.2|1024.8|4851
1617891430000|2021-04-08 14:17:10|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.6|1025.2|2
1617891440000|2021-04-08 14:17:20|1026|1025.4|1026.4|1026|1026.4|1026|1026|1025.4|13330
1617891450000|2021-04-08 14:17:30|1026.6|1026.2|1026.8|1026.6|1027|1026.6|1026.6|1026.2|2670
1617891460000|2021-04-08 14:17:40|1026.6|1026.4|1026.8|1026.6|1027|1026.8|1026.6|1026.4|5827
1617891480000|2021-04-08 14:18:00|1027|1026.8|1026.8|1026.6|1027.2|1026.8|1026.8|1026.6|492
1617891510000|2021-04-08 14:18:30|1026.6|1026.2|1026.6|1026|1026.6|1026.2|1026.4|1026|2234
1617891520000|2021-04-08 14:18:40|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|1191
1617891530000|2021-04-08 14:18:50|1026.4|1026.4|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|1069
1617891540000|2021-04-08 14:19:00|1026.4|1026.2|1026.2|1025.8|1026.4|1026.2|1026.2|1025.8|1370
1617891550000|2021-04-08 14:19:10|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1026|2087
1617891590000|2021-04-08 14:19:50|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|1982
1617891600000|2021-04-08 14:20:00|1026.6|1026.2|1026.4|1026|1027|1026.6|1026.4|1026|4037
1617891610000|2021-04-08 14:20:10|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1025.8|1025.4|3834
1617891620000|2021-04-08 14:20:20|1026.4||1026.4||1026.4||1026.2||0
1617891630000|2021-04-08 14:20:30|1026.2|1026|1026|1025.8|1026.4|1026|1026|1025.8|100
1617891640000|2021-04-08 14:20:40|1025.8|1025.6|1026|1025.6|1026.2|1026|1025.8|1025.6|2165
1617891650000|2021-04-08 14:20:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1617891660000|2021-04-08 14:21:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|260
1617891670000|2021-04-08 14:21:10|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|2106
1617891680000|2021-04-08 14:21:20|1026||1026.2||1026.2||1026||0
1617891690000|2021-04-08 14:21:30|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.4|1624
1617891700000|2021-04-08 14:21:40||1025.4||1025.4||1025.4||1025.4|0
1617891710000|2021-04-08 14:21:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2968
1617891720000|2021-04-08 14:22:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|511
1617891730000|2021-04-08 14:22:10|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.8|1025.2|2558
1617891740000|2021-04-08 14:22:20|1025.6|1025.4|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|5762
1617891760000|2021-04-08 14:22:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|2174
1617891770000|2021-04-08 14:22:50|1025.6|1025.4|1025.8|1025.4|1026|1025.4|1025.6|1025.4|582
1617891780000|2021-04-08 14:23:00|1026|1025.6|1025.6|1025.2|1026.2|1025.8|1025.6|1025.2|9099
1617891800000|2021-04-08 14:23:20|1025.4||1025.6||1025.6||1025.4||225
1617891810000|2021-04-08 14:23:30|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|105
1617891820000|2021-04-08 14:23:40|||||||||1749
1617891830000|2021-04-08 14:23:50|1025|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.6|151
1617891840000|2021-04-08 14:24:00|1025.2||1025.2||1025.2||1025.2||1300
1617891880000|2021-04-08 14:24:40|1025.4|1025|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|6167
1617891900000|2021-04-08 14:25:00|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|6102
1617891910000|2021-04-08 14:25:10|1025.4|1025|1025.4|1025|1025.6|1025|1025.2|1025|248
1617891920000|2021-04-08 14:25:20|1025.6|1025.2|1026|1025.8|1026|1025.8|1025.6|1025.2|6722
1617891930000|2021-04-08 14:25:30|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|710
1617891940000|2021-04-08 14:25:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|0
1617891950000|2021-04-08 14:25:50|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.4|1025|6904
1617891960000|2021-04-08 14:26:00|1025.2|1024.8|1024.4|1024|1025.4|1024.8|1024.4|1024|4467
1617891970000|2021-04-08 14:26:10|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1617891980000|2021-04-08 14:26:20|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|1167
1617891990000|2021-04-08 14:26:30|1024.6||1024.4||1024.6||1024.4||0
1617892000000|2021-04-08 14:26:40|1024.6||1024.4||1024.6||1024.4||0
1617892010000|2021-04-08 14:26:50|1024.6|1024.2|1024.4|1024|1024.6|1024.4|1024.4|1024|2592
1617892020000|2021-04-08 14:27:00|1024.6|1024.2|1024.4|1024.2|1024.6|1024.4|1024.2|1023.8|4125
1617892030000|2021-04-08 14:27:10|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|1040
1617892040000|2021-04-08 14:27:20|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|1959
1617892060000|2021-04-08 14:27:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|229
1617892070000|2021-04-08 14:27:50|1025||1024.8||1025||1024.8||0
1617892090000|2021-04-08 14:28:10|1025|1024.6|1025.6|1025|1025.6|1025|1025|1024.6|4745
1617892100000|2021-04-08 14:28:20|1025.4|1025.2|1025.4|1024.8|1025.6|1025.4|1025.4|1024.8|2866
1617892110000|2021-04-08 14:28:30|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1025|1024.6|719
1617892130000|2021-04-08 14:28:50|1024.8||1025||1025||1024.8||0
1617892150000|2021-04-08 14:29:10|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025|1024.8|2608
1617892160000|2021-04-08 14:29:20|1025.4|1025|1025.6|1025.2|1025.6|1025.4|1025.4|1025|4049
1617892170000|2021-04-08 14:29:30|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|2034
1617892180000|2021-04-08 14:29:40|||||||||25
1617892190000|2021-04-08 14:29:50|1025.4|1025.4|1025.4|1025|1025.6|1025.4|1025.2|1025|10090
1617892200000|2021-04-08 14:30:00|1025.6|1025.2|1025.2|1025|1025.6|1025.4|1025.2|1025|11966
1617892210000|2021-04-08 14:30:10|1025.4|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|8431
1617892220000|2021-04-08 14:30:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|7530
1617892230000|2021-04-08 14:30:30|1025.8|1025.4|1025.4|1025|1025.8|1025.6|1025.2|1025|11608
1617892270000|2021-04-08 14:31:10|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|6818
1617892280000|2021-04-08 14:31:20|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|415
1617892290000|2021-04-08 14:31:30|1024.8||1024.8||1025||1024.8||0
1617892300000|2021-04-08 14:31:40|1024.6|1024.4|1024.8|1024.6|1024.8|1024.6|1024.6|1024.4|158
1617892310000|2021-04-08 14:31:50|1024.6|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|2784
1617892320000|2021-04-08 14:32:00|1025|1024.6|1025|1024.6|1025|1024.8|1024.8|1024.4|5344
1617892330000|2021-04-08 14:32:10|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|100
1617892340000|2021-04-08 14:32:20|1024.8|1024.8|1024.4|1024|1025|1024.8|1024.2|1024|7055
1617892350000|2021-04-08 14:32:30|1024.2|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|2465
1617892360000|2021-04-08 14:32:40|1024.6|1024.2|1024.6|1024.2|1025|1024.8|1024.6|1024.2|19155
1617892370000|2021-04-08 14:32:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|2628
1617892380000|2021-04-08 14:33:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1024|1426
1617892390000|2021-04-08 14:33:10|1024.2|1023.8|1024.2|1023.8|1024.4|1023.8|1024.2|1023.8|775
1617892400000|2021-04-08 14:33:20|1024|1024|1024.4|1024|1024.4|1024|1024|1024|4254
1617892410000|2021-04-08 14:33:30|1024.6|1024.2|1024.8|1024.4|1024.8|1024.6|1024.6|1024.2|3989
1617892420000|2021-04-08 14:33:40|1025|1024.6|1025.4|1024.8|1025.4|1025.2|1025|1024.6|4551
1617892430000|2021-04-08 14:33:50|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1024.8|1024.6|1315
1617892440000|2021-04-08 14:34:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1617892450000|2021-04-08 14:34:10|1025|1024.8|1024.8|1024.4|1025|1024.8|1024.8|1024.4|778
1617892460000|2021-04-08 14:34:20|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|76
1617892470000|2021-04-08 14:34:30|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|2973
1617892490000|2021-04-08 14:34:50|1025|1024.6|1025.4|1025|1025.6|1025.2|1025|1024.6|8338
1617892500000|2021-04-08 14:35:00|1025.6|1025.2|1025.4|1025|1025.8|1025.4|1025.4|1025|1467
1617892510000|2021-04-08 14:35:10|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|693
1617892520000|2021-04-08 14:35:20|1025.2|1025.2|1025.6|1025.4|1025.6|1025.4|1025.2|1025|4058
1617892530000|2021-04-08 14:35:30|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|3736
1617892540000|2021-04-08 14:35:40|1025.6|1025.6|1025.4|1025|1025.6|1025.6|1025.4|1025|415
1617892560000|2021-04-08 14:36:00|1025.2|1025.2|1025|1024.6|1025.2|1025.2|1025|1024.6|6287
1617892570000|2021-04-08 14:36:10|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|368
1617892580000|2021-04-08 14:36:20|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|7052
1617892590000|2021-04-08 14:36:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|5066
1617892600000|2021-04-08 14:36:40||1024.4||1024.2||1024.4||1024.2|500
1617892610000|2021-04-08 14:36:50|1024.4||1024.4||1024.4||1024.4||0
1617892630000|2021-04-08 14:37:10|1024.2|1024|1024|1023.8|1024.2|1024|1024|1023.8|1936
1617892640000|2021-04-08 14:37:20|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024|1023.8|4818
1617892650000|2021-04-08 14:37:30|1024.4||1024.6||1024.6||1024.4||500
1617892660000|2021-04-08 14:37:40|1024.4||1024.6||1024.6||1024.4||0
1617892670000|2021-04-08 14:37:50|1024.4|1024.4|1024.8|1024.6|1025|1024.6|1024.4|1024.2|5059
1617892680000|2021-04-08 14:38:00||1024.4||1024.4||1024.4||1024.4|0
1617892700000|2021-04-08 14:38:20|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.4|1024.2|2238
1617892710000|2021-04-08 14:38:30|1024.8||1024.8||1024.8||1024.8||1309
1617892730000|2021-04-08 14:38:50|1024.6|1024.6|1024.6|1024.4|1025|1024.6|1024.6|1024.4|13993
1617892750000|2021-04-08 14:39:10|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024.2|4788
1617892760000|2021-04-08 14:39:20|1024.4|1024|1024.4|1024.2|1024.6|1024.2|1024.4|1024|831
1617892770000|2021-04-08 14:39:30|1024.6|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.2|6724
1617892780000|2021-04-08 14:39:40|1025.2|1024.8|1025.8|1025.4|1025.8|1025.4|1025.2|1024.8|7585
1617892790000|2021-04-08 14:39:50||1025.6||1025.4||1025.6||1025.4|0
1617892800000|2021-04-08 14:40:00|1026|1025.6|1026|1025.8|1026|1025.8|1026|1025.6|2510
1617892810000|2021-04-08 14:40:10|1026.2|1025.6|1026.4|1026|1026.6|1026|1026.2|1025.6|1300
1617892820000|2021-04-08 14:40:20|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|0
1617892830000|2021-04-08 14:40:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|6899
1617892840000|2021-04-08 14:40:40|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|2970
1617892850000|2021-04-08 14:40:50|1027|1026.6|1027.2|1026.8|1027.4|1027|1027|1026.4|8877
1617892860000|2021-04-08 14:41:00|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|233
1617892870000|2021-04-08 14:41:10||1026.6||1026.8||1026.8||1026.6|0
1617892880000|2021-04-08 14:41:20|1026.8|1026.6|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|1620
1617892890000|2021-04-08 14:41:30|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|3050
1617892900000|2021-04-08 14:41:40|1026||1026.2||1026.2||1026||4
1617892910000|2021-04-08 14:41:50||1026||1026||1026||1026|0
1617892920000|2021-04-08 14:42:00|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1026|605
1617892930000|2021-04-08 14:42:10|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1617892940000|2021-04-08 14:42:20|1025.8|1025.4|1027|1026.6|1027|1026.6|1025.8|1025.4|51078
1617892950000|2021-04-08 14:42:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617892960000|2021-04-08 14:42:40|1027|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.2|7541
1617892970000|2021-04-08 14:42:50|1027.2|1026.8|1028|1027.6|1028|1027.6|1027.2|1026.8|4093
1617892980000|2021-04-08 14:43:00|1027.8|1027.4|1028.4|1028|1028.4|1028|1027.8|1027.4|5370
1617892990000|2021-04-08 14:43:10|1028.6|1028.2|1028.6|1028|1028.6|1028.2|1028.4|1028|2282
1617893000000|2021-04-08 14:43:20||1028.2||1028.4||1028.4||1028|0
1617893010000|2021-04-08 14:43:30|1028.8|1028.6|1029|1028.4|1029|1028.8|1028.8|1028.4|3539
1617893020000|2021-04-08 14:43:40|1029.2|1028.6|1029.4|1029|1029.4|1029|1029.2|1028.4|3076
1617893030000|2021-04-08 14:43:50|1029.6||1029.4||1029.6||1029.4||0
1617893060000|2021-04-08 14:44:20|1029.6|1029.2|1030|1029.6|1030|1029.8|1029.6|1029.2|2665
1617893070000|2021-04-08 14:44:30|1029.8|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|1936
1617893080000|2021-04-08 14:44:40|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|2014
1617893090000|2021-04-08 14:44:50|1029.2||1029.2||1029.2||1029.2||0
1617893100000|2021-04-08 14:45:00|1029.4|1029.2|1030|1029.8|1030|1029.8|1029.2|1029.2|7878
1617893110000|2021-04-08 14:45:10|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|3952
1617893120000|2021-04-08 14:45:20|1030.6||1030.4||1030.6||1030.4||2538
1617893130000|2021-04-08 14:45:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|3084
1617893140000|2021-04-08 14:45:40|1030||1030.2||1030.2||1030||1337
1617893150000|2021-04-08 14:45:50|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|4721
1617893160000|2021-04-08 14:46:00|||||||||1492
1617893170000|2021-04-08 14:46:10|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|15263
1617893180000|2021-04-08 14:46:20|1030.4|1030|1030|1029.8|1030.4|1030|1030|1029.8|5324
1617893190000|2021-04-08 14:46:30|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|3000
1617893210000|2021-04-08 14:46:50|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029.4|3822
1617893220000|2021-04-08 14:47:00|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|6666
1617893230000|2021-04-08 14:47:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1528
1617893240000|2021-04-08 14:47:20|1030.4||1030.4||1030.4||1030.4||3000
1617893260000|2021-04-08 14:47:40|1030.2|1030|1030.4|1030|1030.6|1030.4|1030.2|1030|10574
1617893270000|2021-04-08 14:47:50|1030.6|1030.2|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|2072
1617893280000|2021-04-08 14:48:00|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|2898
1617893300000|2021-04-08 14:48:20||1030.4||1030.4||1030.4||1030.4|1392
1617893310000|2021-04-08 14:48:30|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|330
1617893330000|2021-04-08 14:48:50|||||||||714
1617893340000|2021-04-08 14:49:00|1030.8|1030.4|1030.4|1030.2|1030.8|1030.4|1030.4|1030|12070
1617893350000|2021-04-08 14:49:10|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|2264
1617893360000|2021-04-08 14:49:20|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.2|242
1617893380000|2021-04-08 14:49:40|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|610
1617893390000|2021-04-08 14:49:50|1031.2|1030.8|1030.8|1030.6|1031.2|1030.8|1030.6|1030.4|3778
1617893400000|2021-04-08 14:50:00||1030.4||1030.4||1030.4||1030.4|300
1617893410000|2021-04-08 14:50:10|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|668
1617893460000|2021-04-08 14:51:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|988
1617893470000|2021-04-08 14:51:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|2839
1617893480000|2021-04-08 14:51:20|1030.8|1030.8|1031.8|1031.4|1031.8|1031.6|1030.8|1030.8|7085
1617893490000|2021-04-08 14:51:30|1032|1031.6|1031.8|1031.2|1032|1031.8|1031.6|1031|7706
1617893500000|2021-04-08 14:51:40|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|0
1617893510000|2021-04-08 14:51:50|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|200
1617893520000|2021-04-08 14:52:00|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|1085
1617893530000|2021-04-08 14:52:10|1030.6|1030.2|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|2254
1617893540000|2021-04-08 14:52:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|2683
1617893550000|2021-04-08 14:52:30|1030.8|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|557
1617893560000|2021-04-08 14:52:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1404
1617893580000|2021-04-08 14:53:00|1030.4|1030|1030.2|1029.8|1030.4|1030|1030|1029.6|29853
1617893590000|2021-04-08 14:53:10|1030.6|1030|1030.6|1030.2|1030.6|1030.4|1030.4|1030|3742
1617893600000|2021-04-08 14:53:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1131
1617893630000|2021-04-08 14:53:50|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|788
1617893640000|2021-04-08 14:54:00|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|2934
1617893660000|2021-04-08 14:54:20|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.6|2339
1617893670000|2021-04-08 14:54:30|1030.2|1029.6|1030.4|1030|1030.6|1030.2|1030.2|1029.6|11803
1617893680000|2021-04-08 14:54:40|1030.6|1030.2|1030.8|1030.6|1030.8|1030.6|1030.6|1030.2|4275
1617893690000|2021-04-08 14:54:50|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.8|1030.4|510
1617893700000|2021-04-08 14:55:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|477
1617893720000|2021-04-08 14:55:20|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|5986
1617893730000|2021-04-08 14:55:30|1031.8||1031.6||1031.8||1031.6||0
1617893740000|2021-04-08 14:55:40|1031.8|1031.4|1031.8|1031.6|1032|1031.8|1031.8|1031.4|5228
1617893750000|2021-04-08 14:55:50|1032|1031.4|1032|1031.8|1032|1031.8|1032|1031.4|1293
1617893760000|2021-04-08 14:56:00|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1617893780000|2021-04-08 14:56:20|1032|1031.6|1031.8|1031.4|1032.2|1031.6|1031.8|1031.4|5823
1617893790000|2021-04-08 14:56:30|1031.6|1031.6|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|6709
1617893800000|2021-04-08 14:56:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|5534
1617893820000|2021-04-08 14:57:00||1031.4||1031||1031.4||1031|0
1617893830000|2021-04-08 14:57:10|1031.4|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|7619
1617893840000|2021-04-08 14:57:20|1031.2|1030.8|1030.8|1030.4|1031.2|1031|1030.8|1030.4|7687
1617893850000|2021-04-08 14:57:30|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.4|3744
1617893860000|2021-04-08 14:57:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|3797
1617893870000|2021-04-08 14:57:50||1030.4||1030.4||1030.4||1030.4|139
1617893900000|2021-04-08 14:58:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|424
1617893940000|2021-04-08 14:59:00|1030.4||1030.6||1030.6||1030.4||0
1617893950000|2021-04-08 14:59:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|2506
1617893990000|2021-04-08 14:59:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1000
1617894000000|2021-04-08 15:00:00|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|1583
1617894020000|2021-04-08 15:00:20|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|1881
1617894040000|2021-04-08 15:00:40|1031.2||1031.4||1031.4||1031.2||0
1617894050000|2021-04-08 15:00:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1030.8|1030.4|10048
1617894060000|2021-04-08 15:01:00|1031.2|1030.8|1031.6|1031.4|1031.6|1031.4|1031.2|1030.8|4040
1617894070000|2021-04-08 15:01:10||1031.2||1031.4||1031.4||1031.2|392
1617894080000|2021-04-08 15:01:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1415
1617894090000|2021-04-08 15:01:30||1031.4||1031.4||1031.4||1031.4|0
1617894100000|2021-04-08 15:01:40|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.4|3599
1617894120000|2021-04-08 15:02:00|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|1176
1617894140000|2021-04-08 15:02:20|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032.2|1031.8|4364
1617894150000|2021-04-08 15:02:30|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032|1031.8|9945
1617894160000|2021-04-08 15:02:40|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1158
1617894170000|2021-04-08 15:02:50|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|1054
1617894180000|2021-04-08 15:03:00|1033.2|1032.8|1033|1032.4|1033.2|1033|1032.8|1032.4|5425
1617894190000|2021-04-08 15:03:10||1032.6||1032.6||1032.6||1032.6|0
1617894200000|2021-04-08 15:03:20|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|2437
1617894210000|2021-04-08 15:03:30|1033.8|1033.4|1033.6|1033.2|1034.2|1034|1033.4|1033.2|17173
1617894220000|2021-04-08 15:03:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|630
1617894250000|2021-04-08 15:04:10|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|3263
1617894260000|2021-04-08 15:04:20|1033.6|1033.6|1033.4|1033|1033.6|1033.6|1033.4|1033|1833
1617894270000|2021-04-08 15:04:30|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|952
1617894280000|2021-04-08 15:04:40||1033.2||1033||1033.2||1033|901
1617894290000|2021-04-08 15:04:50|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|2438
1617894300000|2021-04-08 15:05:00||1032.4||1032.6||1032.8||1032.4|1546
1617894310000|2021-04-08 15:05:10|1033.2|1032.8|1033.6|1033.2|1033.8|1033.4|1033.2|1032.8|11066
1617894320000|2021-04-08 15:05:20|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|806
1617894330000|2021-04-08 15:05:30|1033.4|1033|1033.6|1033.2|1033.6|1033.4|1033.4|1033|2899
1617894340000|2021-04-08 15:05:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617894360000|2021-04-08 15:06:00|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|2932
1617894370000|2021-04-08 15:06:10|1033||1033.2||1033.2||1033||325
1617894380000|2021-04-08 15:06:20|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|3296
1617894390000|2021-04-08 15:06:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|142
1617894400000|2021-04-08 15:06:40|1032.6|1032.2|1032.8|1032.4|1032.8|1032.6|1032.4|1032|2188
1617894420000|2021-04-08 15:07:00|1033|1032.6|1033.6|1033.2|1033.6|1033.2|1032.8|1032.6|10088
1617894430000|2021-04-08 15:07:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|216
1617894440000|2021-04-08 15:07:20|1033.2|1032.8|1033.2|1032.8|1033.4|1033.2|1033|1032.8|5901
1617894450000|2021-04-08 15:07:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|3952
1617894460000|2021-04-08 15:07:40|1033.4|1033|1033.4|1033|1033.6|1033|1033.4|1033|1898
1617894480000|2021-04-08 15:08:00|1033.2|1032.8|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|1319
1617894500000|2021-04-08 15:08:20|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|2778
1617894510000|2021-04-08 15:08:30|||||||||259
1617894520000|2021-04-08 15:08:40||1032.4||1032.2||1032.4||1032.2|500
1617894550000|2021-04-08 15:09:10|1032.4|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|16026
1617894580000|2021-04-08 15:09:40|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.2|1032|3783
1617894600000|2021-04-08 15:10:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.6|1104
1617894610000|2021-04-08 15:10:10|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.8|16484
1617894630000|2021-04-08 15:10:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|536
1617894650000|2021-04-08 15:10:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|685
1617894660000|2021-04-08 15:11:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1617894670000|2021-04-08 15:11:10|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|2027
1617894680000|2021-04-08 15:11:20|1032.2|1031.8|1032|1031.6|1032.2|1032|1031.8|1031.6|16406
1617894690000|2021-04-08 15:11:30||1031.8||1031.8||1031.8||1031.6|135
1617894700000|2021-04-08 15:11:40|1032.2|1032|1032.4|1032|1032.4|1032.2|1032|1032|3449
1617894730000|2021-04-08 15:12:10|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|1168
1617894740000|2021-04-08 15:12:20|1032.2|1031.6|1032.2|1031.8|1032.2|1032|1032.2|1031.6|3166
1617894750000|2021-04-08 15:12:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617894760000|2021-04-08 15:12:40|1031.8||1032||1032||1031.8||0
1617894780000|2021-04-08 15:13:00|1032.4|1031.8|1031.8|1031.4|1032.4|1032|1031.6|1031.2|23066
1617894790000|2021-04-08 15:13:10||1031.6||1031.6||1031.6||1031.6|0
1617894810000|2021-04-08 15:13:30|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|5468
1617894820000|2021-04-08 15:13:40|1031.8|1031.8|1031.8|1031.6|1032.2|1031.8|1031.8|1031.6|7991
1617894830000|2021-04-08 15:13:50|1032|1031.8|1032|1031.8|1032|1031.8|1031.8|1031.6|4878
1617894840000|2021-04-08 15:14:00||1031.6||1031.6||1031.6||1031.6|152
1617894850000|2021-04-08 15:14:10|1032.2|1031.8|1032|1031.8|1032.2|1032|1032|1031.6|6677
1617894860000|2021-04-08 15:14:20|1032.2||1032.2||1032.2||1032.2||1489
1617894870000|2021-04-08 15:14:30|1032.4|1032|1032|1031.8|1032.4|1032|1032|1031.8|5061
1617894880000|2021-04-08 15:14:40|1032.2|1031.6|1032.2|1031.8|1032.2|1032|1032|1031.6|1623
1617894890000|2021-04-08 15:14:50|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1699
1617894900000|2021-04-08 15:15:00|1031.6|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.6|997
1617894920000|2021-04-08 15:15:20|1032|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|5354
1617894930000|2021-04-08 15:15:30|1032.2||1032.2||1032.2||1032||377
1617894940000|2021-04-08 15:15:40|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|0
1617894950000|2021-04-08 15:15:50|1032||1032.2||1032.2||1032||0
1617894970000|2021-04-08 15:16:10|1032|1032|1032.2|1032|1032.2|1032|1032|1032|883
1617894980000|2021-04-08 15:16:20|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|2876
1617894990000|2021-04-08 15:16:30|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|35
1617895000000|2021-04-08 15:16:40|1031.8|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.6|1482
1617895010000|2021-04-08 15:16:50|1031.8||1032||1032||1031.8||2
1617895030000|2021-04-08 15:17:10|1031.8||1031.8||1031.8||1031.8||0
1617895040000|2021-04-08 15:17:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.4|1031.2|23487
1617895050000|2021-04-08 15:17:30|||||||||217
1617895060000|2021-04-08 15:17:40|1032|1031.6|1031.2|1030.8|1032|1031.6|1030.8|1030.6|27468
1617895070000|2021-04-08 15:17:50|1031.4|1031|1031.4|1031|1031.6|1031.4|1031.2|1030.8|14855
1617895080000|2021-04-08 15:18:00|1031.2|1031.2|1031.6|1031.4|1031.8|1031.4|1031.2|1031.2|15671
1617895090000|2021-04-08 15:18:10|1031.4|1031.2|1031.2|1030.8|1031.6|1031.4|1031|1030.8|13759
1617895100000|2021-04-08 15:18:20|1031|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.6|788
1617895110000|2021-04-08 15:18:30|1031.2||1031.2||1031.2||1031.2||1101
1617895120000|2021-04-08 15:18:40||1031||1030.8||1031||1030.8|757
1617895150000|2021-04-08 15:19:10|1031|1031|1031|1030.8|1031.4|1031.2|1031|1030.8|9547
1617895160000|2021-04-08 15:19:20|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|735
1617895170000|2021-04-08 15:19:30|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|1879
1617895180000|2021-04-08 15:19:40|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|7000
1617895200000|2021-04-08 15:20:00|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|1247
1617895220000|2021-04-08 15:20:20|1031|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.6|2787
1617895230000|2021-04-08 15:20:30|1030.6|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|11794
1617895240000|2021-04-08 15:20:40|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|4390
1617895250000|2021-04-08 15:20:50|1030.8||1030.8||1031||1030.8||0
1617895260000|2021-04-08 15:21:00|1031|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.6|9260
1617895270000|2021-04-08 15:21:10||1030.6||1030.8||1030.8||1030.6|0
1617895280000|2021-04-08 15:21:20|||||||||8793
1617895290000|2021-04-08 15:21:30|1031|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.6|6162
1617895300000|2021-04-08 15:21:40|1030.8|1030.6|1031|1030.6|1031.2|1030.8|1030.8|1030.6|2550
1617895310000|2021-04-08 15:21:50|||||||||200
1617895320000|2021-04-08 15:22:00|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|2815
1617895330000|2021-04-08 15:22:10|1031|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|1874
1617895340000|2021-04-08 15:22:20|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|1564
1617895370000|2021-04-08 15:22:50||1030.4||1030.6||1030.6||1030.4|1532
1617895380000|2021-04-08 15:23:00||1030.4||1030.4||1030.4||1030.4|0
1617895390000|2021-04-08 15:23:10|1030.6|1030.6|1030.6|1030.4|1031|1030.8|1030.6|1030.2|11994
1617895410000|2021-04-08 15:23:30|1030.4|1030.2|1030.4|1030.2|1030.8|1030.6|1030.4|1030|14179
1617895420000|2021-04-08 15:23:40|1030.6|1030.4|1031|1030.6|1031.2|1030.8|1030.4|1030.2|14263
1617895430000|2021-04-08 15:23:50|1031.2|1030.8|1031.2|1031|1031.4|1031|1031|1030.8|3706
1617895440000|2021-04-08 15:24:00|1031.4|1030.8|1031|1030.8|1031.4|1030.8|1031|1030.8|829
1617895450000|2021-04-08 15:24:10|1031.2||1031.2||1031.2||1031.2||0
1617895470000|2021-04-08 15:24:30||1031||1031||1031||1031|0
1617895480000|2021-04-08 15:24:40|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|4203
1617895510000|2021-04-08 15:25:10|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|3895
1617895520000|2021-04-08 15:25:20|1031.6|1031.4|1031.4|1031.2|1031.6|1031.4|1031.4|1031.2|1603
1617895530000|2021-04-08 15:25:30|1031.6|1031.4|1031.6|1031.4|1032|1031.8|1031.6|1031.4|15399
1617895550000|2021-04-08 15:25:50|1031.8|1031.6|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|4372
1617895570000|2021-04-08 15:26:10|1031.8|1031.4|1031.4|1031.2|1031.8|1031.4|1031.4|1031.2|2609
1617895580000|2021-04-08 15:26:20|1031.2|1031|1031.2|1031|1031.4|1031.2|1031|1030.8|10815
1617895590000|2021-04-08 15:26:30|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.4|1030.8|1820
1617895600000|2021-04-08 15:26:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1707
1617895610000|2021-04-08 15:26:50|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|235
1617895620000|2021-04-08 15:27:00|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1988
1617895630000|2021-04-08 15:27:10|1031.4|1031.2|1031.4|1031.2|1031.4|1031.4|1031.4|1031.2|3157
1617895640000|2021-04-08 15:27:20|1031.6|1031.4|1031.4|1031.2|1031.8|1031.4|1031.4|1031.2|9532
1617895650000|2021-04-08 15:27:30|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|768
1617895660000|2021-04-08 15:27:40|1031.8|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|1594
1617895670000|2021-04-08 15:27:50|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1025
1617895680000|2021-04-08 15:28:00|1031.6|1031.4|1031.4|1031|1031.6|1031.4|1031.2|1031|10088
1617895690000|2021-04-08 15:28:10|1031.2|1031.2|1031.6|1031.4|1031.6|1031.4|1031.2|1031.2|4827
1617895700000|2021-04-08 15:28:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|2791
1617895710000|2021-04-08 15:28:30|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|1369
1617895730000|2021-04-08 15:28:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|989
1617895740000|2021-04-08 15:29:00|1031.8|1031.8|1032.4|1032.2|1032.4|1032.2|1031.8|1031.6|4422
1617895750000|2021-04-08 15:29:10|1032.2|1032|1032.2|1031.8|1032.2|1032.2|1032|1031.8|3676
1617895760000|2021-04-08 15:29:20|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.2|1032|4388
1617895770000|2021-04-08 15:29:30|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.6|2627
1617895780000|2021-04-08 15:29:40|1032.2|1031.8|1032.6|1032.2|1033|1032.4|1031.8|1031.6|12215
1617895790000|2021-04-08 15:29:50|1032.8|1032.4|1033.6|1033|1033.6|1033|1032.8|1032.4|5457
1617951610000|2021-04-09 07:00:10|1039|1035|1038.4|1037|1039|1037|1037.4|1035|34017
1617951620000|2021-04-09 07:00:20|1038.6|1037.2|1040|1039.2|1040|1039.2|1038.6|1037.2|1575
1617951630000|2021-04-09 07:00:30|1039.8|1038.8|1037|1035.8|1039.8|1038.8|1037|1035.6|3960
1617951640000|2021-04-09 07:00:40|1036.8|1035.4|1037|1035.8|1037|1035.8|1036.8|1035.2|0
1617951650000|2021-04-09 07:00:50|1037.4|1036|1038.6|1037.2|1038.8|1037.4|1037.4|1036|2000
1617951660000|2021-04-09 07:01:00|1038.4||1038.4||1038.4||1038.4||0
1617951670000|2021-04-09 07:01:10|1038.2|1035.8|1037.2|1036|1038.2|1036|1037.2|1035.8|8456
1617951680000|2021-04-09 07:01:20|1037.4|1036.2|1039.2|1037.4|1039.2|1037.4|1037.4|1036.2|4855
1617951690000|2021-04-09 07:01:30|1039.4|1037.6|1039|1037.8|1039.6|1037.8|1039|1037.6|0
1617951700000|2021-04-09 07:01:40|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|1038.8|1037.6|2056
1617951710000|2021-04-09 07:01:50|1037.6|1037.4|1038.8|1037.6|1038.8|1037.8|1037.6|1037.2|5182
1617951720000|2021-04-09 07:02:00|1038.6|1037.4|1037.6|1036.2|1038.6|1037.4|1036.8|1036|2741
1617951740000|2021-04-09 07:02:20|1037.8|1036.4|1037|1035.8|1038|1037.6|1037|1035.8|6125
1617951750000|2021-04-09 07:02:30|1036.8|1035.6|1037.2|1036.2|1037.2|1036.2|1036.6|1035.4|0
1617951770000|2021-04-09 07:02:50|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.4|1036.4|0
1617951780000|2021-04-09 07:03:00|1037.4|1036.4|1037.6|1036.4|1037.6|1036.4|1037.4|1036.2|0
1617951790000|2021-04-09 07:03:10|1037.8|1036.6|1039|1038.2|1039|1038.2|1037.8|1036.6|2975
1617951800000|2021-04-09 07:03:20|1039.2|1038.4|1039.8|1038.6|1039.8|1038.8|1039.2|1038.4|12800
1617951810000|2021-04-09 07:03:30|1039.6|1038.4|1038|1037.2|1039.6|1038.4|1038|1037.2|7950
1617951820000|2021-04-09 07:03:40|1037.8|1036.8|1038.6|1037.4|1038.6|1037.4|1037.2|1036.8|9760
1617951830000|2021-04-09 07:03:50|1038.8|1037.6|1039.6|1038.8|1039.8|1038.8|1038.8|1037.6|500
1617951840000|2021-04-09 07:04:00||1038.6||1038.6||1038.6||1038.6|0
1617951850000|2021-04-09 07:04:10|1039.4|1038.8|1038.8|1037.8|1039.4|1038.8|1038.4|1037.6|1582
1617951860000|2021-04-09 07:04:20|1039|1038|1039|1038|1039.2|1038|1038.8|1038|0
1617951870000|2021-04-09 07:04:30|1039.2|1038.2|1039.8|1038.8|1039.8|1038.8|1039.2|1038.2|0
1617951880000|2021-04-09 07:04:40|1040|1039|1040|1039.2|1040|1039.2|1040|1039|0
1617951890000|2021-04-09 07:04:50|1040.4|1039.4|1040.4|1040|1041|1040|1040.4|1039.4|150
1617951900000|2021-04-09 07:05:00|1040.2|1039.8|1039.8|1039|1040.2|1039.8|1039.6|1038.8|2835
1617951910000|2021-04-09 07:05:10|1040|1039.2|1040.2|1039.4|1040.4|1039.6|1039.4|1039.2|12000
1617951920000|2021-04-09 07:05:20|1039.8|1039.2|1039.8|1039.2|1039.8|1039.4|1039.4|1039|1516
1617951930000|2021-04-09 07:05:30|1040|1039.4|1040|1039.4|1040.2|1039.6|1040|1039.4|2400
1617951940000|2021-04-09 07:05:40|1039.8|1039.2|1039.6|1038.8|1039.8|1039.2|1039.4|1038.8|1743
1617951950000|2021-04-09 07:05:50|1039.4||1039.4||1039.4||1039.2||0
1617951960000|2021-04-09 07:06:00|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1038.8|1038.4|1947
1617951970000|2021-04-09 07:06:10|1039.2|1038.6|1039.8|1039|1039.8|1039|1039|1038.6|448
1617951980000|2021-04-09 07:06:20|1039.6|1038.8|1039.2|1038.6|1039.6|1038.8|1039.2|1038.6|0
1617951990000|2021-04-09 07:06:30|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1038.8|1038.4|482
1617952000000|2021-04-09 07:06:40||1038.4||1038.4||1038.4||1038.4|0
1617952010000|2021-04-09 07:06:50|1039||1039||1039||1039||0
1617952020000|2021-04-09 07:07:00|1038.8|1038.2|1038.8|1038.4|1039.4|1039|1038.8|1038.2|6789
1617952030000|2021-04-09 07:07:10|1038.6|1038.2|1038.2|1037.6|1038.6|1038.2|1038.2|1037.6|2791
1617952040000|2021-04-09 07:07:20|1038.4|1037.8|1039.2|1038.6|1039.2|1038.6|1038.4|1037.8|1215
1617952050000|2021-04-09 07:07:30|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1039|1038.4|0
1617952070000|2021-04-09 07:07:50|1039||1039.2||1039.2||1039||0
1617952080000|2021-04-09 07:08:00|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1038.8|1038.4|1233
1617952100000|2021-04-09 07:08:20|1039.4||1039.4||1039.4||1039.4||0
1617952110000|2021-04-09 07:08:30|1039.6|1038.8|1040.2|1039.6|1040.6|1039.8|1039.6|1038.8|2050
1617952120000|2021-04-09 07:08:40|1040|1039.4|1039.2|1038.6|1040|1039.4|1038.8|1038.4|4260
1617952130000|2021-04-09 07:08:50|1039.4|1038.8|1040|1039.4|1040|1039.8|1039.4|1038.6|3229
1617952140000|2021-04-09 07:09:00|1039.8|1039.2|1040|1039.4|1040|1039.4|1039.6|1039.2|3494
1617952150000|2021-04-09 07:09:10|1039.8|1039.2|1039.8|1039.2|1040|1039.6|1039.6|1039.2|5148
1617952160000|2021-04-09 07:09:20|1040|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.2|0
1617952170000|2021-04-09 07:09:30||1039.8||1039.4||1039.8||1039.4|500
1617952180000|2021-04-09 07:09:40|1040.4|1039.6|1040.4|1040|1040.6|1040|1040.4|1039.6|3000
1617952190000|2021-04-09 07:09:50|1040.6|1040.2|1041.4|1041|1041.6|1041|1040.6|1040.2|13359
1617952200000|2021-04-09 07:10:00|1041.2|1040.8|1041.4|1040.6|1041.4|1040.8|1040.8|1040.4|3145
1617952210000|2021-04-09 07:10:10|1041.6|1040.8|1042|1041.4|1042|1041.4|1041.6|1040.8|148
1617952220000|2021-04-09 07:10:20|1041.8|1041.2|1041.6|1041.2|1041.8|1041.4|1041.4|1041|1078
1617952230000|2021-04-09 07:10:30|1041.8|1041|1041.8|1041.2|1041.8|1041.2|1041.6|1041|0
1617952250000|2021-04-09 07:10:50|1041.6|1041|1041.6|1041|1041.8|1041.4|1041.2|1040.8|1625
1617952260000|2021-04-09 07:11:00|1041.4|1041.2|1041.8|1041.4|1042.2|1041.4|1041|1040.6|38434
1617952270000|2021-04-09 07:11:10|1041.6|1041.2|1041.6|1041|1041.6|1041.4|1041.6|1040.8|284
1617952280000|2021-04-09 07:11:20|1041.4|1040.8|1041.2|1040.6|1041.6|1041|1041.2|1040.6|1300
1617952290000|2021-04-09 07:11:30|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|2004
1617952300000|2021-04-09 07:11:40||1040.8||1040.8||1040.8||1040.6|0
1617952310000|2021-04-09 07:11:50|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|481
1617952320000|2021-04-09 07:12:00|1040.6|1040.2|1041.2|1040.8|1041.2|1040.8|1040.6|1040.2|1980
1617952330000|2021-04-09 07:12:10|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|7281
1617952340000|2021-04-09 07:12:20|1040.8|1040|1040.6|1040.2|1040.8|1040.6|1040.4|1040|11128
1617952350000|2021-04-09 07:12:30|1040.4|1040|1040.6|1040|1040.8|1040.4|1040.4|1040|1561
1617952360000|2021-04-09 07:12:40|1040.8|1040.2|1040|1039.4|1040.8|1040.4|1039.8|1039.4|8596
1617952370000|2021-04-09 07:12:50|1039.8|1039.2|1038.8|1038.4|1039.8|1039.2|1038.8|1038.4|2528
1617952380000|2021-04-09 07:13:00|1039|1038.2|1039|1038.4|1039|1038.6|1038.8|1038.2|500
1617952390000|2021-04-09 07:13:10|1039.2|1038.6|1039.6|1039.2|1039.6|1039.2|1039.2|1038.6|2384
1617952400000|2021-04-09 07:13:20|1039.4|1039|1039.6|1039|1039.8|1039.4|1039.2|1038.8|1342
1617952410000|2021-04-09 07:13:30|1039.4|1039.2|1040.6|1039.8|1040.8|1040.2|1039.4|1039.2|13898
1617952420000|2021-04-09 07:13:40|1040.8|1040|1040.8|1040.4|1041|1040.4|1040.2|1040|7796
1617952440000|2021-04-09 07:14:00|1041|1040.6|1040.8|1040.2|1041.6|1041.2|1040.4|1039.8|13732
1617952450000|2021-04-09 07:14:10|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.4|1039.8|0
1617952460000|2021-04-09 07:14:20|1040.2|1040|1040.4|1039.8|1040.4|1040.2|1040.2|1039.8|2000
1617952470000|2021-04-09 07:14:30|1040.2|1039.6|1040|1039.6|1040.4|1039.6|1040|1039.6|481
1617952480000|2021-04-09 07:14:40|1040.2|1040|1040.4|1039.8|1040.4|1040.2|1040.2|1039.8|284
1617952490000|2021-04-09 07:14:50|1040.6|1040|1040.6|1040|1040.8|1040.4|1040.2|1039.8|10299
1617952500000|2021-04-09 07:15:00|1040.4|1040.2|1042|1041.2|1042|1041.4|1040.4|1040.2|1095
1617952510000|2021-04-09 07:15:10|1041.8|1041|1041.4|1040.8|1041.8|1041|1041.4|1040.8|0
1617952520000|2021-04-09 07:15:20|1041.2|1040.6|1041.2|1040.6|1041.2|1041|1040.8|1040.6|9120
1617952530000|2021-04-09 07:15:30|1041|1040.8|1040.4|1040|1041|1040.8|1040.4|1040|2000
1617952540000|2021-04-09 07:15:40|1040.6|1039.8|1040.6|1040|1040.6|1040|1040.6|1039.8|0
1617952550000|2021-04-09 07:15:50|1040.4|1040.2|1040.8|1040.4|1041|1040.4|1040.4|1039.8|5285
1617952560000|2021-04-09 07:16:00|1041|1040.2|1041|1040.4|1041|1040.4|1040.8|1040|900
1617952570000|2021-04-09 07:16:10|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|0
1617952580000|2021-04-09 07:16:20|1040.4|1040.6|1041|1040.4|1041|1040.6|1040.4|1040|3988
1617952590000|2021-04-09 07:16:30|1040.8|1040.2|1040.8|1040.4|1041|1040.4|1040.6|1040.2|0
1617952600000|2021-04-09 07:16:40|1041|1040.2|1041|1040.4|1041|1040.4|1040.4|1040.2|5000
1617952610000|2021-04-09 07:16:50|1040.8|1040.2|1040|1039.8|1041|1040.2|1040|1039.8|15625
1617952620000|2021-04-09 07:17:00|1039.8|1039.6|1039|1038.6|1039.8|1039.6|1039|1038.6|2205
1617952630000|2021-04-09 07:17:10|1038.8|1038.8|1038.6|1038.2|1039|1038.8|1038.4|1038|3978
1617952640000|2021-04-09 07:17:20|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.6|1038.4|6517
1617952650000|2021-04-09 07:17:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|50
1617952660000|2021-04-09 07:17:40|1039.2|1038.8|1039.6|1039.2|1039.8|1039.2|1039.2|1038.8|700
1617952670000|2021-04-09 07:17:50|1039.8|1039.4|1040|1039.4|1040.4|1039.8|1039.8|1039.4|561
1617952680000|2021-04-09 07:18:00|1039.8|1039.6|1039.2|1038.6|1039.8|1039.6|1039.2|1038.6|3404
1617952690000|2021-04-09 07:18:10||1038.8||1038.6||1038.8||1038.6|0
1617952700000|2021-04-09 07:18:20|1039|1038.4|1039.6|1039.2|1039.6|1039.2|1038.8|1038.2|200
1617952710000|2021-04-09 07:18:30|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|100
1617952720000|2021-04-09 07:18:40|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.4|1037.8|10995
1617952730000|2021-04-09 07:18:50|1038.6|1038.2|1038|1037.4|1038.6|1038.4|1038|1037.2|0
1617952740000|2021-04-09 07:19:00|1037.8|1037.6|1037.6|1037|1037.8|1037.6|1037.6|1037|0
1617952750000|2021-04-09 07:19:10|1037.4|1036.8|1037|1036.6|1037.8|1037.4|1037|1036.4|14038
1617952760000|2021-04-09 07:19:20|1036.8|1036.4|1037.2|1036.6|1037.2|1036.6|1036.6|1036.2|0
1617952770000|2021-04-09 07:19:30|1037.4|1036.4|1037|1036.6|1037.4|1036.6|1037|1036.4|0
1617952780000|2021-04-09 07:19:40|1037.2|1036.4|1037.4|1036.8|1037.4|1036.8|1037|1036.4|0
1617952790000|2021-04-09 07:19:50|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|483
1617952800000|2021-04-09 07:20:00|1036.8|1035.8|1035.8|1035.4|1036.8|1036.4|1035.8|1035.2|14367
1617952810000|2021-04-09 07:20:10|1036|1035.6|1036|1035.6|1036.4|1036.2|1036|1035.4|3340
1617952820000|2021-04-09 07:20:20|1035.6|1035.4|1035.4|1035|1036|1035.4|1035.4|1035|9278
1617952830000|2021-04-09 07:20:30|1035.6|1035.2|1036|1035.6|1036|1035.8|1035.6|1035.2|4527
1617952840000|2021-04-09 07:20:40|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.2|1035|2455
1617952850000|2021-04-09 07:20:50|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|2535
1617952860000|2021-04-09 07:21:00|1036.2|1035.8|1036.6|1036|1037.8|1037|1036.2|1035.8|19917
1617952870000|2021-04-09 07:21:10|1036.4|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.6|631
1617952880000|2021-04-09 07:21:20|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.2|3833
1617952890000|2021-04-09 07:21:30|1036.2||1036.2||1036.2||1036.2||0
1617952900000|2021-04-09 07:21:40|1036.4|1035.6|1035.8|1035.4|1036.4|1035.8|1035.8|1035.4|500
1617952910000|2021-04-09 07:21:50|1035.6|1035.6|1035.8|1035.2|1036|1035.6|1035.4|1035|6234
1617952920000|2021-04-09 07:22:00|1036|1035.4|1036.2|1035.6|1036.4|1036|1035.8|1035.2|2281
1617952930000|2021-04-09 07:22:10|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1035.8|142
1617952940000|2021-04-09 07:22:20|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036|1035.6|0
1617952950000|2021-04-09 07:22:30|1036.6|1036.2|1036.8|1036.4|1037|1036.4|1036.4|1036|1385
1617952960000|2021-04-09 07:22:40|1036.6|1036.2|1037|1036.4|1037|1036.4|1036.6|1036|0
1617952970000|2021-04-09 07:22:50||1036.8||1036.8||1036.8||1036.6|0
1617952980000|2021-04-09 07:23:00|1037.2|1036.6|1037.2|1036.8|1037.2|1036.8|1037.2|1036.6|410
1617952990000|2021-04-09 07:23:10||1036.6||1036.8||1036.8||1036.6|0
1617953000000|2021-04-09 07:23:20|1037.4|1037|1037.4|1036.8|1037.6|1037.2|1037.2|1036.6|720
1617953010000|2021-04-09 07:23:30|1037.6|1036.6|1037|1036.4|1037.6|1036.6|1037|1036.4|0
1617953030000|2021-04-09 07:23:50|1036.8|1036.6|1037|1036.4|1037|1036.6|1036.6|1036.2|1500
1617953040000|2021-04-09 07:24:00|1036.6|1036.2|1036.8|1036.4|1037|1036.4|1036.6|1036.2|827
1617953050000|2021-04-09 07:24:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036|1035.6|1516
1617953060000|2021-04-09 07:24:20|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036|1004
1617953090000|2021-04-09 07:24:50|1037|1036.4|1037|1036.4|1037.2|1036.8|1036.8|1036.4|1668
1617953100000|2021-04-09 07:25:00|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|1483
1617953110000|2021-04-09 07:25:10|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036|1035.8|2139
1617953120000|2021-04-09 07:25:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1617953130000|2021-04-09 07:25:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|250
1617953140000|2021-04-09 07:25:40|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|2709
1617953150000|2021-04-09 07:25:50|1037|1036.6|1037.4|1037|1037.6|1037|1037|1036.4|1500
1617953160000|2021-04-09 07:26:00|1037.2|1036.8|1037|1036.4|1037.4|1036.8|1037|1036.4|0
1617953170000|2021-04-09 07:26:10|1037.2|1036.6|1037|1036.6|1037.4|1036.8|1037|1036.6|0
1617953180000|2021-04-09 07:26:20|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037|1036.4|0
1617953190000|2021-04-09 07:26:30|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617953200000|2021-04-09 07:26:40||1036.8||1036.8||1036.8||1036.8|0
1617953220000|2021-04-09 07:27:00|1037.6|1037|1037.6|1037.2|1037.8|1037.4|1037.6|1037|1097
1617953230000|2021-04-09 07:27:10|1037.8|1037|1036.8|1036.4|1037.8|1037.2|1036.8|1036.2|2140
1617953240000|2021-04-09 07:27:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1035.8|500
1617953250000|2021-04-09 07:27:30|1036.8|1036.4|1036.8|1036.2|1037|1036.8|1036.8|1036.2|6659
1617953260000|2021-04-09 07:27:40|1036.6|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|0
1617953270000|2021-04-09 07:27:50|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.4|1036|600
1617953280000|2021-04-09 07:28:00||1036.4||1036.4||1036.4||1036.2|0
1617953290000|2021-04-09 07:28:10||1036.2||1036.2||1036.4||1036.2|1381
1617953300000|2021-04-09 07:28:20|1037|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1617953310000|2021-04-09 07:28:30|1036.6|1036.2|1036|1035.6|1036.6|1036.2|1036|1035.6|2259
1617953330000|2021-04-09 07:28:50|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.2|1035|3414
1617953340000|2021-04-09 07:29:00|1035.2|1034.8|1035.4|1035|1035.4|1035.2|1035.2|1034.6|573
1617953350000|2021-04-09 07:29:10|1035.2|1034.8|1034.8|1034.4|1035.4|1034.8|1034.8|1034.4|1126
1617953360000|2021-04-09 07:29:20|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1033.8|1033.4|5653
1617953370000|2021-04-09 07:29:30|1034.6|1033.8|1034|1033.6|1034.6|1033.8|1034|1033.6|2114
1617953380000|2021-04-09 07:29:40|1033.8|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|484
1617953390000|2021-04-09 07:29:50|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|0
1617953400000|2021-04-09 07:30:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|0
1617953410000|2021-04-09 07:30:10|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|1174
1617953420000|2021-04-09 07:30:20|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1617953430000|2021-04-09 07:30:30|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|1701
1617953440000|2021-04-09 07:30:40|1033.6||1033.6||1033.6||1033.4||0
1617953450000|2021-04-09 07:30:50|1033.4||1033.4||1033.4||1033.4||0
1617953460000|2021-04-09 07:31:00|1033.6|1033.2|1033.4|1033|1033.6|1033.4|1033.4|1033|3132
1617953470000|2021-04-09 07:31:10|1033.6|1033.2|1033.4|1033.2|1033.6|1033.4|1033.4|1033.2|934
1617953480000|2021-04-09 07:31:20|1033.2|1033|1033.6|1033|1033.6|1033.2|1033.2|1033|3000
1617953490000|2021-04-09 07:31:30||1033.2||1033.2||1033.2||1033|0
1617953500000|2021-04-09 07:31:40|1033.4|1033|1033.4|1033|1033.6|1033.4|1033.4|1033|500
1617953510000|2021-04-09 07:31:50|1033.6|1033.2|1034.2|1033.8|1034.6|1034|1033.6|1033.2|5588
1617953520000|2021-04-09 07:32:00|1034|1033.6|1033.2|1033|1034|1033.6|1033.2|1033|976
1617953530000|2021-04-09 07:32:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|1679
1617953540000|2021-04-09 07:32:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.4|2724
1617953550000|2021-04-09 07:32:30|1032.8|1032.4|1032.4|1031.8|1032.8|1032.4|1032|1031.6|2443
1617953560000|2021-04-09 07:32:40|1032.6|1032.4|1032|1031.6|1032.6|1032.4|1032|1031.6|4265
1617953570000|2021-04-09 07:32:50|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.8|1031.4|3204
1617953580000|2021-04-09 07:33:00|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.4|1031.2|491
1617953590000|2021-04-09 07:33:10|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|2351
1617953600000|2021-04-09 07:33:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|488
1617953610000|2021-04-09 07:33:30|1031.8|1031.4|1031.6|1031.2|1032|1031.6|1031.4|1031|4422
1617953620000|2021-04-09 07:33:40|1031.8|1031.6|1031.8|1031.2|1032|1031.6|1031.8|1031.2|4155
1617953640000|2021-04-09 07:34:00|1032|1031.4|1032|1031.8|1032|1031.8|1032|1031.4|1659
1617953650000|2021-04-09 07:34:10|1032.2|1032|1032.8|1032.2|1032.8|1032.4|1032.2|1031.8|6227
1617953660000|2021-04-09 07:34:20|1033|1032.4|1033|1032.8|1033.2|1033|1033|1032.4|500
1617953670000|2021-04-09 07:34:30|1033.2|1033|1033.2|1032.8|1033.4|1033|1033|1032.6|1183
1617953680000|2021-04-09 07:34:40|1033.4|1032.6|1032.8|1032.2|1033.4|1032.6|1032.8|1032.2|331
1617953690000|2021-04-09 07:34:50|1033|1032.4|1033.4|1033|1033.6|1033|1033|1032.4|383
1617953700000|2021-04-09 07:35:00||1032.8||1032.8||1033||1032.8|0
1617953710000|2021-04-09 07:35:10|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|415
1617953720000|2021-04-09 07:35:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032.2|500
1617953730000|2021-04-09 07:35:30|1032.6|1032|1032|1031.6|1032.6|1032|1032|1031.6|5022
1617953740000|2021-04-09 07:35:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|2000
1617953760000|2021-04-09 07:36:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2615
1617953770000|2021-04-09 07:36:10|1032.4|1032|1033.4|1033|1033.4|1033|1032.4|1032|6803
1617953780000|2021-04-09 07:36:20|1033.2|1032.8|1034.4|1033.8|1034.6|1034|1033.2|1032.8|6484
1617953790000|2021-04-09 07:36:30|1034.2|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|142
1617953800000|2021-04-09 07:36:40|1034.4|1034|1034.6|1034|1034.8|1034.6|1034.4|1034|4392
1617953810000|2021-04-09 07:36:50|1034.4|1033.8|1034.2|1033.6|1034.4|1033.8|1034.2|1033.6|2500
1617953820000|2021-04-09 07:37:00|1034||1034||1034||1034||0
1617953830000|2021-04-09 07:37:10|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.2|2242
1617953840000|2021-04-09 07:37:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|965
1617953850000|2021-04-09 07:37:30|1034.8|1034.4|1035.4|1035|1035.4|1035|1034.8|1034.4|500
1617953880000|2021-04-09 07:38:00|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|831
1617953890000|2021-04-09 07:38:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|0
1617953900000|2021-04-09 07:38:20|1034.6|1034|1034.8|1034.2|1034.8|1034.2|1034.6|1034|10500
1617953910000|2021-04-09 07:38:30|1034.6||1034.6||1034.6||1034.6||0
1617953920000|2021-04-09 07:38:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|833
1617953930000|2021-04-09 07:38:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1861
1617953940000|2021-04-09 07:39:00|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|1008
1617953950000|2021-04-09 07:39:10||1033.8||1034||1034||1033.8|0
1617953960000|2021-04-09 07:39:20|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.8|1033.4|3710
1617953970000|2021-04-09 07:39:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|493
1617953980000|2021-04-09 07:39:40|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.2|1361
1617953990000|2021-04-09 07:39:50|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|0
1617954000000|2021-04-09 07:40:00|1034.4|1034|1035.4|1034.8|1035.4|1035|1034.4|1034|5694
1617954020000|2021-04-09 07:40:20|1035.2|1035|1035.4|1034.8|1035.4|1035|1035|1034.6|0
1617954030000|2021-04-09 07:40:30|1035.2|1034.6|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|493
1617954050000|2021-04-09 07:40:50|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|713
1617954060000|2021-04-09 07:41:00|1034|1033.6|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|2100
1617954070000|2021-04-09 07:41:10|1034|1033.6|1034|1033.4|1034|1033.8|1034|1033.4|1482
1617954080000|2021-04-09 07:41:20|1033.8||1033.8||1033.8||1033.6||0
1617954090000|2021-04-09 07:41:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|3558
1617954110000|2021-04-09 07:41:50|||||||||443
1617954120000|2021-04-09 07:42:00|1033.8|1033.4|1033.6|1033.4|1034|1033.6|1033.6|1033.4|0
1617954130000|2021-04-09 07:42:10|1033.8||1033.8||1033.8||1033.8||0
1617954140000|2021-04-09 07:42:20|1033.4|1033.2|1033.2|1032.8|1033.8|1033.2|1033.2|1032.8|1269
1617954150000|2021-04-09 07:42:30||1032.6||1032.8||1032.8||1032.6|0
1617954160000|2021-04-09 07:42:40|1033.4|1033|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|532
1617954170000|2021-04-09 07:42:50|1033|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.4|0
1617954200000|2021-04-09 07:43:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|989
1617954210000|2021-04-09 07:43:30|1032.2|1032|1032.8|1032.4|1032.8|1032.4|1032.2|1032|597
1617954220000|2021-04-09 07:43:40|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1117
1617954240000|2021-04-09 07:44:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|1433
1617954250000|2021-04-09 07:44:10|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|163
1617954260000|2021-04-09 07:44:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1617954270000|2021-04-09 07:44:30|1032.4|1032|1033|1032.6|1033|1032.6|1032.4|1032|5140
1617954290000|2021-04-09 07:44:50|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|1467
1617954300000|2021-04-09 07:45:00|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.8|1032.4|124
1617954310000|2021-04-09 07:45:10|1032.6|1032.2|1031.8|1031.6|1032.6|1032.2|1031.8|1031.6|3747
1617954320000|2021-04-09 07:45:20|1032||1032||1032.2||1032||683
1617954340000|2021-04-09 07:45:40|1031.8|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|378
1617954350000|2021-04-09 07:45:50|||||||||4
1617954360000|2021-04-09 07:46:00|1031.6|1031.2|1031.4|1031.2|1031.8|1031.2|1031.4|1031.2|514
1617954370000|2021-04-09 07:46:10|1031.6|1031|1031.6|1031|1031.6|1031.4|1031.2|1031|3833
1617954400000|2021-04-09 07:46:40|1031.4|1030.8|1031|1030.6|1031.4|1030.8|1030.8|1030.6|2336
1617954410000|2021-04-09 07:46:50|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|1046
1617954420000|2021-04-09 07:47:00|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|0
1617954430000|2021-04-09 07:47:10|1031|1030.6|1030.6|1030.2|1031|1030.8|1030.6|1030.2|3764
1617954440000|2021-04-09 07:47:20|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.4|1304
1617954460000|2021-04-09 07:47:40|1031.2|1030.6|1031.4|1031.2|1031.6|1031.2|1031.2|1030.6|2024
1617954470000|2021-04-09 07:47:50|1031.6||1031.4||1031.6||1031.4||221
1617954480000|2021-04-09 07:48:00|1031.2|1031|1030.8|1030.4|1031.4|1031.2|1030.8|1030.4|3918
1617954490000|2021-04-09 07:48:10|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|3819
1617954510000|2021-04-09 07:48:30|1031.4|1030.8|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|1670
1617954520000|2021-04-09 07:48:40|1031.8|1031.4|1031.8|1031.2|1032.2|1031.8|1031.6|1031.2|500
1617954530000|2021-04-09 07:48:50||1031.4||1031.2||1031.4||1031.2|0
1617954540000|2021-04-09 07:49:00|1031.6|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031.4|1191
1617954550000|2021-04-09 07:49:10||1031.6||1031.6||1031.8||1031.6|0
1617954560000|2021-04-09 07:49:20|1032.4|1031.8|1031.8|1031.4|1032.4|1032|1031.6|1031.2|1360
1617954570000|2021-04-09 07:49:30|1032|1031.2|1031.4|1031|1032.2|1031.2|1031.4|1031|3064
1617954580000|2021-04-09 07:49:40|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|0
1617954590000|2021-04-09 07:49:50|1031.6|1031|1031.8|1031.2|1031.8|1031.4|1031.6|1031|1676
1617954600000|2021-04-09 07:50:00|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1617954610000|2021-04-09 07:50:10||1031.2||1031.2||1031.2||1031.2|0
1617954620000|2021-04-09 07:50:20|1032|1031.4|1032|1031.8|1032|1031.8|1032|1031.4|500
1617954630000|2021-04-09 07:50:30|1031.8|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031|19270
1617954640000|2021-04-09 07:50:40|1031.8|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031.2|995
1617954650000|2021-04-09 07:50:50|1031.8|1031.4|1031.6|1031.2|1032|1031.6|1031.6|1031.2|2978
1617954670000|2021-04-09 07:51:10|1031.8|1031.4|1031.6|1031.2|1032|1031.8|1031.6|1031.2|3925
1617954710000|2021-04-09 07:51:50|1031.8|1031.4|1031.2|1031|1031.8|1031.4|1031.2|1031|4506
1617954720000|2021-04-09 07:52:00|1031.4|1031.2|1031.8|1031.4|1031.8|1031.4|1031.4|1031|2047
1617954730000|2021-04-09 07:52:10|1032|1031.6|1031.8|1031.2|1032|1031.6|1031.8|1031.2|5675
1617954740000|2021-04-09 07:52:20|1031.6|1031.4|1032|1031.4|1032|1031.4|1031.6|1031.2|50
1617954750000|2021-04-09 07:52:30|1031.8|1031.2|1031.8|1031.2|1032|1031.6|1031.6|1031.2|11727
1617954760000|2021-04-09 07:52:40|1031.6|1031.4|1031.8|1031.2|1032|1031.6|1031.6|1031.2|1952
1617954770000|2021-04-09 07:52:50|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.2|1860
1617954780000|2021-04-09 07:53:00|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1038
1617954790000|2021-04-09 07:53:10||1031.4||1031.4||1031.4||1031.2|867
1617954800000|2021-04-09 07:53:20|1031.8|1031.2|1031.8|1031.2|1032|1031.6|1031.6|1031.2|2592
1617954810000|2021-04-09 07:53:30|1032.2|1031.4|1033.4|1033|1033.4|1033|1031.8|1031.4|13772
1617954820000|2021-04-09 07:53:40|1033.6|1033.2|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|1030
1617954830000|2021-04-09 07:53:50|1034|1033.4|1034|1033.4|1034.6|1034|1034|1033.4|2356
1617954840000|2021-04-09 07:54:00|1033.8|1033.2|1033.4|1032.8|1033.8|1033.4|1033.2|1032.8|6818
1617954850000|2021-04-09 07:54:10|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.6|1032.4|797
1617954860000|2021-04-09 07:54:20|1033|1032.6|1033.8|1033.2|1033.8|1033.4|1033|1032.6|322
1617954870000|2021-04-09 07:54:30|1033.6||1033.6||1033.6||1033.6||0
1617954880000|2021-04-09 07:54:40|1033.8|1033.6|1034.4|1033.8|1034.4|1034|1033.8|1033.6|775
1617954890000|2021-04-09 07:54:50|1034.6|1034|1035|1034.6|1035|1034.6|1034.4|1033.8|2216
1617954900000|2021-04-09 07:55:00|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|2315
1617954910000|2021-04-09 07:55:10|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|1879
1617954920000|2021-04-09 07:55:20|1034.6|1034.2|1034|1033.6|1034.8|1034.2|1034|1033.6|6324
1617954930000|2021-04-09 07:55:30|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|1110
1617954940000|2021-04-09 07:55:40|1034.6|1034.2|1035.2|1034.8|1035.4|1034.8|1034.4|1034.2|2000
1617954950000|2021-04-09 07:55:50|1035.4|1034.6|1035|1034.4|1035.4|1034.6|1035|1034.4|1219
1617954960000|2021-04-09 07:56:00|1035.2|1034.6|1035.6|1035.2|1035.6|1035.2|1034.4|1034|25371
1617954970000|2021-04-09 07:56:10|1035.8|1035.4|1035.4|1035|1036|1035.4|1035.2|1035|1062
1617954980000|2021-04-09 07:56:20|1035.6|1035.2|1035.6|1035.2|1035.8|1035.2|1035.4|1035|1422
1617954990000|2021-04-09 07:56:30|1035.2|1035|1035.4|1035|1035.6|1035|1035.2|1035|249
1617955000000|2021-04-09 07:56:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|500
1617955010000|2021-04-09 07:56:50|1035.8|1035.4|1035.2|1034.8|1036|1035.6|1035.2|1034.8|1444
1617955020000|2021-04-09 07:57:00|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|0
1617955030000|2021-04-09 07:57:10|1035.4||1035.2||1035.4||1035||0
1617955040000|2021-04-09 07:57:20|1035|1034.6|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|2117
1617955050000|2021-04-09 07:57:30|1034.8||1034.8||1034.8||1034.8||0
1617955080000|2021-04-09 07:58:00|1034.6|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|3500
1617955090000|2021-04-09 07:58:10|1034.4|1034|1034.8|1034.4|1034.8|1034.6|1034.4|1034|1100
1617955110000|2021-04-09 07:58:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.6|1034.2|1034|10311
1617955130000|2021-04-09 07:58:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|783
1617955140000|2021-04-09 07:59:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|1066
1617955150000|2021-04-09 07:59:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|555
1617955160000|2021-04-09 07:59:20|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|594
1617955170000|2021-04-09 07:59:30|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|3475
1617955180000|2021-04-09 07:59:40|1033.4|1033|1033.4|1033|1033.6|1033|1033.2|1032.8|1283
1617955190000|2021-04-09 07:59:50|1033.6|1033.2|1033.8|1033.4|1034|1033.4|1033.6|1033|2712
1617955200000|2021-04-09 08:00:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|566
1617955210000|2021-04-09 08:00:10|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|2255
1617955220000|2021-04-09 08:00:20|1032.8|1032.4|1033.2|1032.6|1033.2|1032.8|1032.6|1032.2|16414
1617955230000|2021-04-09 08:00:30|1033|1032.4|1033.2|1032.6|1033.2|1032.6|1032.8|1032.2|2976
1617955240000|2021-04-09 08:00:40|1033||1033.2||1033.2||1033||0
1617955250000|2021-04-09 08:00:50|1033.4|1032.8|1033.6|1033|1033.6|1033.2|1033.4|1032.8|0
1617955260000|2021-04-09 08:01:00|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|780
1617955270000|2021-04-09 08:01:10|1033.4|1033|1033.4|1032.8|1033.4|1033.2|1033.2|1032.8|521
1617955280000|2021-04-09 08:01:20|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.8|1032.4|500
1617955290000|2021-04-09 08:01:30||1032.2||1032.4||1032.4||1032.2|0
1617955320000|2021-04-09 08:02:00|1033|1032.6|1032.8|1032.4|1033.2|1032.8|1032.6|1032.4|3260
1617955360000|2021-04-09 08:02:40|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|2727
1617955370000|2021-04-09 08:02:50|1032.6|1031.8|1032.4|1032|1032.6|1032|1032.2|1031.8|1599
1617955380000|2021-04-09 08:03:00||1031.8||1031.8||1031.8||1031.8|0
1617955390000|2021-04-09 08:03:10|1032.2|1031.6|1031.6|1031.2|1032.2|1031.6|1031.6|1031.2|1826
1617955400000|2021-04-09 08:03:20|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1000
1617955410000|2021-04-09 08:03:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|957
1617955430000|2021-04-09 08:03:50|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.4|1031|26623
1617955440000|2021-04-09 08:04:00|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.6|1031.4|500
1617955450000|2021-04-09 08:04:10|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617955460000|2021-04-09 08:04:20||1031.8||1031.8||1031.8||1031.6|7379
1617955470000|2021-04-09 08:04:30|||||||||1000
1617955480000|2021-04-09 08:04:40||1031.6||1031.6||1031.8||1031.6|942
1617955490000|2021-04-09 08:04:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.4|1031.2|981
1617955500000|2021-04-09 08:05:00|1031.6|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|5676
1617955510000|2021-04-09 08:05:10|1032.2|1031.8|1031.4|1031|1032.2|1031.8|1031.4|1031|8374
1617955520000|2021-04-09 08:05:20|1031.6|1030.8|1031.2|1030.8|1031.6|1031|1031|1030.8|6664
1617955530000|2021-04-09 08:05:30|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.8|489
1617955540000|2021-04-09 08:05:40|1031.2||1031.2||1031.2||1031.2||0
1617955550000|2021-04-09 08:05:50|1031.4||1031.4||1031.4||1031.4||0
1617955560000|2021-04-09 08:06:00|1031.2|1030.6|1031|1030.4|1031.2|1030.6|1030.6|1030.4|1073
1617955570000|2021-04-09 08:06:10|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|0
1617955600000|2021-04-09 08:06:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|4537
1617955620000|2021-04-09 08:07:00|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1617955630000|2021-04-09 08:07:10|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|1220
1617955640000|2021-04-09 08:07:20|1030.6||1030.8||1030.8||1030.6||0
1617955680000|2021-04-09 08:08:00|1030.6|1030.6|1030.4|1030.2|1030.6|1030.6|1030.4|1030.2|3264
1617955690000|2021-04-09 08:08:10|1030.6|1030|1030.4|1030|1030.6|1030|1030.2|1029.8|5540
1617955700000|2021-04-09 08:08:20|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|2322
1617955710000|2021-04-09 08:08:30|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1617955720000|2021-04-09 08:08:40|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|0
1617955740000|2021-04-09 08:09:00|1029.8||1029.8||1029.8||1029.8||1427
1617955770000|2021-04-09 08:09:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|528
1617955800000|2021-04-09 08:10:00|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|4126
1617955810000|2021-04-09 08:10:10||1028.6||1028.6||1028.6||1028.6|0
1617955840000|2021-04-09 08:10:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|1661
1617955850000|2021-04-09 08:10:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617955880000|2021-04-09 08:11:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617955890000|2021-04-09 08:11:30|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|2939
1617955900000|2021-04-09 08:11:40||1028.6||1028.6||1028.8||1028.6|0
1617955910000|2021-04-09 08:11:50|1029|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.4|0
1617955920000|2021-04-09 08:12:00|1028.8|1028.6|1029.4|1029|1029.4|1029.2|1028.8|1028.6|500
1617955930000|2021-04-09 08:12:10|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029|1289
1617955940000|2021-04-09 08:12:20|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.2|0
1617955950000|2021-04-09 08:12:30|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|0
1617955960000|2021-04-09 08:12:40|1029.4|1029|1029.4|1028.8|1029.4|1029.2|1029.4|1028.8|502
1617955970000|2021-04-09 08:12:50|1029.2|1028.6|1029|1028.6|1029.2|1028.8|1028.8|1028.4|0
1617955980000|2021-04-09 08:13:00|1029.2|1028.8|1030|1029.6|1030|1029.6|1029.2|1028.8|1930
1617955990000|2021-04-09 08:13:10|1030.2|1029.8|1029.8|1029.4|1030.4|1030|1029.8|1029.4|500
1617956000000|2021-04-09 08:13:20|1030|1029.6|1030|1029.6|1030.2|1029.6|1029.8|1029.6|0
1617956010000|2021-04-09 08:13:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1617956030000|2021-04-09 08:13:50|1030.2|1029.8|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|1337
1617956040000|2021-04-09 08:14:00|1030.4|1029.6|1029.8|1029.4|1030.6|1030.2|1029.6|1029.4|17041
1617956050000|2021-04-09 08:14:10|1029.4|1028.8|1029|1028.6|1029.4|1029|1028.8|1028.6|22074
1617956060000|2021-04-09 08:14:20|1029.2|1028.8|1029|1028.6|1029.4|1029|1029|1028.6|2979
1617956070000|2021-04-09 08:14:30|1028.8|1028.4|1029|1028.4|1029|1028.8|1028.6|1028.2|9073
1617956080000|2021-04-09 08:14:40|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1029.2|1028.8|1424
1617956090000|2021-04-09 08:14:50|1030|1029.2|1029.8|1029.2|1030|1029.4|1029.6|1029.2|0
1617956100000|2021-04-09 08:15:00|1030|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|0
1617956110000|2021-04-09 08:15:10|1029.8|1029.2|1029.6|1029.2|1030|1029.2|1029.4|1029.2|0
1617956120000|2021-04-09 08:15:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1272
1617956130000|2021-04-09 08:15:30|1030|1029.6|1030.4|1030.2|1030.4|1030.2|1030|1029.4|41736
1617956140000|2021-04-09 08:15:40|1030.6|1030.4|1031.2|1030.8|1031.4|1030.8|1030.6|1030.4|294
1617956150000|2021-04-09 08:15:50|1031.4|1031|1031|1030.4|1031.4|1031|1030.8|1030.4|7454
1617956160000|2021-04-09 08:16:00|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|2433
1617956170000|2021-04-09 08:16:10|1030.6|1030.2|1030.4|1029.8|1030.6|1030.2|1030|1029.8|12762
1617956210000|2021-04-09 08:16:50|1030.6|1030.4|1030|1029.6|1030.6|1030.4|1030|1029.6|15941
1617956220000|2021-04-09 08:17:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1617956230000|2021-04-09 08:17:10|1030|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|11162
1617956240000|2021-04-09 08:17:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|3788
1617956250000|2021-04-09 08:17:30|1030.2|1029.8|1030.4|1030|1030.6|1030|1030|1029.8|3923
1617956260000|2021-04-09 08:17:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617956270000|2021-04-09 08:17:50|1030.4|1030|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|1796
1617956280000|2021-04-09 08:18:00|1030.2|1029.6|1030|1029.4|1030.2|1029.6|1030|1029.4|605
1617956290000|2021-04-09 08:18:10|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.4|1029.2|11298
1617956300000|2021-04-09 08:18:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|2388
1617956310000|2021-04-09 08:18:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|2
1617956330000|2021-04-09 08:18:50|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.4|1029.2|5860
1617956340000|2021-04-09 08:19:00|1029.8|1029.2|1029.6|1029.2|1030|1029.8|1029.6|1029.2|7902
1617956350000|2021-04-09 08:19:10|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.2|1200
1617956360000|2021-04-09 08:19:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1617956370000|2021-04-09 08:19:30|1029.4|1029.2|1030|1029.6|1030|1029.6|1029.4|1029.2|9645
1617956380000|2021-04-09 08:19:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|677
1617956390000|2021-04-09 08:19:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|655
1617956410000|2021-04-09 08:20:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|706
1617956430000|2021-04-09 08:20:30|1030|1029.6|1030|1029.8|1030|1030|1029.8|1029.6|6006
1617956440000|2021-04-09 08:20:40|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|1500
1617956480000|2021-04-09 08:21:20||1030||1030||1030||1029.8|0
1617956490000|2021-04-09 08:21:30|1030.4|1030.2|1030.8|1030.2|1030.8|1030.4|1030.4|1030.2|3016
1617956500000|2021-04-09 08:21:40|1030.6||1030.6||1030.6||1030.4||0
1617956510000|2021-04-09 08:21:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1617956520000|2021-04-09 08:22:00|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.2|1029.8|2420
1617956530000|2021-04-09 08:22:10|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|100
1617956540000|2021-04-09 08:22:20|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|0
1617956550000|2021-04-09 08:22:30|1030.2|1029.6|1029.6|1029.2|1030.2|1029.6|1029.6|1029.2|7212
1617956560000|2021-04-09 08:22:40||1029.4||1029.2||1029.4||1029.2|0
1617956570000|2021-04-09 08:22:50|1029.8|1029.4|1030|1029.6|1030.2|1029.6|1029.8|1029.4|979
1617956590000|2021-04-09 08:23:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|867
1617956600000|2021-04-09 08:23:20|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|2378
1617956610000|2021-04-09 08:23:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|609
1617956620000|2021-04-09 08:23:40|1030|1029.6|1030|1029.4|1030.2|1030|1030|1029.4|1293
1617956630000|2021-04-09 08:23:50|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.4|0
1617956640000|2021-04-09 08:24:00|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|383
1617956650000|2021-04-09 08:24:10|1029.8|1029.4|1030.4|1030|1030.6|1030|1029.6|1029.2|21023
1617956660000|2021-04-09 08:24:20|1030.6|1030.2|1031|1030.4|1031|1030.4|1030.6|1030.2|951
1617956670000|2021-04-09 08:24:30|1031.2|1030.6|1031|1030.6|1031.4|1031|1031|1030.6|1148
1617956680000|2021-04-09 08:24:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|2705
1617956690000|2021-04-09 08:24:50|1030.2|1030|1030.4|1030|1030.6|1030|1030.2|1030|625
1617956730000|2021-04-09 08:25:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|41
1617956740000|2021-04-09 08:25:40|1030.2||1030||1030.2||1030||0
1617956750000|2021-04-09 08:25:50|1030.2||1030.2||1030.2||1030.2||11
1617956760000|2021-04-09 08:26:00|1030|1029.4|1029.8|1029.4|1030.2|1029.4|1029.8|1029.4|0
1617956770000|2021-04-09 08:26:10|1029.4|1029.2|1028.8|1028.4|1029.6|1029.4|1028.8|1028.4|31676
1617956780000|2021-04-09 08:26:20|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|3085
1617956790000|2021-04-09 08:26:30|1029.2|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|1771
1617956800000|2021-04-09 08:26:40|1028.8|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617956810000|2021-04-09 08:26:50|1028.4|1028|1028.4|1027.8|1028.4|1028.2|1027.8|1027.6|14902
1617956820000|2021-04-09 08:27:00||1028||1028||1028||1028|0
1617956850000|2021-04-09 08:27:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1425
1617956860000|2021-04-09 08:27:40|1028.8|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1028|1356
1617956870000|2021-04-09 08:27:50|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|3528
1617956880000|2021-04-09 08:28:00|1028.8|1028.2|1029|1028.4|1029|1028.6|1028.8|1028.2|0
1617956890000|2021-04-09 08:28:10|1028.8|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028|150
1617956900000|2021-04-09 08:28:20|1028.8|1028|1028.8|1028.4|1028.8|1028.6|1028.6|1028|4368
1617956910000|2021-04-09 08:28:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|208
1617956930000|2021-04-09 08:28:50|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|255
1617956950000|2021-04-09 08:29:10|1028.6||1028.6||1028.6||1028.6||0
1617956960000|2021-04-09 08:29:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|3181
1617956980000|2021-04-09 08:29:40|1029|1028.6|1029|1028.6|1029.2|1029|1028.8|1028.4|5748
1617956990000|2021-04-09 08:29:50||1028.8||1028.6||1028.8||1028.6|422
1617957000000|2021-04-09 08:30:00|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|299
1617957010000|2021-04-09 08:30:10|1029.4|1029|1029.6|1029|1029.6|1029.2|1029.2|1028.6|6469
1617957020000|2021-04-09 08:30:20|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|1378
1617957030000|2021-04-09 08:30:30|1029|1028.8|1028.8|1028.4|1029.4|1028.8|1028.8|1028.4|2312
1617957040000|2021-04-09 08:30:40|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|0
1617957050000|2021-04-09 08:30:50||1028.8||1029||1029||1028.8|0
1617957060000|2021-04-09 08:31:00|1029.4|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|1040
1617957070000|2021-04-09 08:31:10|1029.8|1029.2|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|4516
1617957080000|2021-04-09 08:31:20|1029.4|1029|1029.2|1028.8|1029.6|1029|1029|1028.6|2311
1617957090000|2021-04-09 08:31:30|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|955
1617957100000|2021-04-09 08:31:40|1029.2||1029.2||1029.2||1029||0
1617957110000|2021-04-09 08:31:50|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|0
1617957120000|2021-04-09 08:32:00|1028.6|1028.2|1028.2|1028|1028.6|1028.2|1028.2|1028|1672
1617957130000|2021-04-09 08:32:10|1028.4||1028.6||1028.6||1028.4||389
1617957150000|2021-04-09 08:32:30|1028.4||1028.4||1028.4||1028.4||0
1617957160000|2021-04-09 08:32:40|1028.6||1028.6||1028.6||1028.6||0
1617957170000|2021-04-09 08:32:50|1028.4|1028.2|1028.4|1028|1028.4|1028.4|1028.2|1028|6410
1617957200000|2021-04-09 08:33:20|1028.2||1028.4||1028.4||1028.2||142
1617957210000|2021-04-09 08:33:30|1028.2|1028.2|1028.6|1028.2|1028.6|1028.2|1028.2|1028.2|24
1617957220000|2021-04-09 08:33:40||1028.4||1028.2||1028.4||1028.2|1585
1617957240000|2021-04-09 08:34:00|1028.4|1028|1028.4|1028|1028.6|1028|1028.2|1028|7364
1617957260000|2021-04-09 08:34:20|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|9281
1617957270000|2021-04-09 08:34:30|1028|1027.6|1027.8|1027.4|1028|1027.8|1027.8|1027.4|623
1617957280000|2021-04-09 08:34:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|2214
1617957290000|2021-04-09 08:34:50|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1027|200
1617957300000|2021-04-09 08:35:00|1027.4|1027.2|1027.8|1027.4|1028.2|1027.8|1027.4|1027.2|6631
1617957310000|2021-04-09 08:35:10|1028|1027.6|1028.6|1028.2|1028.6|1028.2|1028|1027.6|3496
1617957320000|2021-04-09 08:35:20|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1617957330000|2021-04-09 08:35:30|1029.2|1028.8|1029.2|1028.6|1029.2|1029|1029.2|1028.6|1656
1617957340000|2021-04-09 08:35:40|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|0
1617957350000|2021-04-09 08:35:50||1028.8||1029||1029||1028.8|0
1617957360000|2021-04-09 08:36:00|1029.4|1028.8|1029.6|1029|1029.6|1029.2|1029.4|1028.8|1581
1617957370000|2021-04-09 08:36:10||1029.2||1029.4||1029.4||1029.2|0
1617957380000|2021-04-09 08:36:20|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|500
1617957390000|2021-04-09 08:36:30|1029.6|1029.2|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|1852
1617957400000|2021-04-09 08:36:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|720
1617957420000|2021-04-09 08:37:00|1029.8|1029.4|1030|1029.4|1030|1029.8|1029.8|1029.4|1317
1617957430000|2021-04-09 08:37:10|1029.8||1029.8||1029.8||1029.8||0
1617957450000|2021-04-09 08:37:30|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|1160
1617957460000|2021-04-09 08:37:40||1029.4||1029.4||1029.4||1029.4|0
1617957480000|2021-04-09 08:38:00|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|320
1617957490000|2021-04-09 08:38:10|1030.4|1030|1030.2|1029.8|1030.4|1030|1029.8|1029.6|3200
1617957500000|2021-04-09 08:38:20|1030|1029.6|1029.6|1029.2|1030|1029.8|1029.4|1029.2|2105
1617957510000|2021-04-09 08:38:30|1029.8||1029.8||1029.8||1029.8||0
1617957520000|2021-04-09 08:38:40|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|535
1617957530000|2021-04-09 08:38:50|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1617957540000|2021-04-09 08:39:00|1029.4|1029|1029.2|1028.6|1029.4|1029.2|1029.2|1028.6|0
1617957550000|2021-04-09 08:39:10|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.6|1028|0
1617957560000|2021-04-09 08:39:20|1028.6||1028.6||1028.6||1028.6||0
1617957570000|2021-04-09 08:39:30|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|815
1617957580000|2021-04-09 08:39:40|1028.4||1028.2||1028.4||1028.2||0
1617957590000|2021-04-09 08:39:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1617957620000|2021-04-09 08:40:20||1027.4||1027.6||1027.6||1027.4|0
1617957630000|2021-04-09 08:40:30|1028.2|1027.8|1028.2|1027.8|1028.4|1028|1028.2|1027.8|532
1617957640000|2021-04-09 08:40:40|1028.4|1028|1027.6|1027.2|1028.4|1028.2|1026.8|1026|135570
1617957650000|2021-04-09 08:40:50|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|4468
1617957670000|2021-04-09 08:41:10|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|7009
1617957680000|2021-04-09 08:41:20|1027.4|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|1141
1617957690000|2021-04-09 08:41:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|4041
1617957700000|2021-04-09 08:41:40|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|3983
1617957710000|2021-04-09 08:41:50|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|21502
1617957720000|2021-04-09 08:42:00||1027.6||1027.4||1027.6||1027.4|501
1617957730000|2021-04-09 08:42:10|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.4|1027|4688
1617957750000|2021-04-09 08:42:30|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.2|15979
1617957760000|2021-04-09 08:42:40|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.6|1090
1617957770000|2021-04-09 08:42:50|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1028|1027.4|1019
1617957780000|2021-04-09 08:43:00|1028|1027.4|1027.6|1027|1028|1027.4|1027|1026.8|14480
1617957790000|2021-04-09 08:43:10||1027.2||1027.2||1027.2||1027.2|0
1617957820000|2021-04-09 08:43:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|2146
1617957840000|2021-04-09 08:44:00|1027.6|1027.2|1027.6|1027|1027.6|1027.4|1027.4|1027|2544
1617957850000|2021-04-09 08:44:10|1027.8|1027.2|1027.8|1027.4|1027.8|1027.4|1027.8|1027.2|0
1617957860000|2021-04-09 08:44:20|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|972
1617957870000|2021-04-09 08:44:30|1027.2|1027.2|1027.2|1027|1027.2|1027.2|1027.2|1027|1020
1617957880000|2021-04-09 08:44:40|1027.4||1027.4||1027.4||1027.4||2546
1617957890000|2021-04-09 08:44:50|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|10289
1617957900000|2021-04-09 08:45:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|1060
1617957920000|2021-04-09 08:45:20|1027|1026.6|1026.8|1026.4|1027|1026.8|1026.8|1026.4|3097
1617957930000|2021-04-09 08:45:30|1027||1027||1027||1027||0
1617957940000|2021-04-09 08:45:40|1027.2|1026.6|1027.2|1026.8|1027.2|1026.8|1027.2|1026.4|2266
1617957950000|2021-04-09 08:45:50|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1026.8|497
1617957960000|2021-04-09 08:46:00|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|1246
1617957970000|2021-04-09 08:46:10|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1027.2|1026.8|0
1617957980000|2021-04-09 08:46:20|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|0
1617957990000|2021-04-09 08:46:30|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|0
1617958000000|2021-04-09 08:46:40|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1617958010000|2021-04-09 08:46:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1617958020000|2021-04-09 08:47:00|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|1842
1617958030000|2021-04-09 08:47:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|2
1617958040000|2021-04-09 08:47:20|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1395
1617958050000|2021-04-09 08:47:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617958060000|2021-04-09 08:47:40|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|600
1617958070000|2021-04-09 08:47:50|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.2|1026.8|5000
1617958080000|2021-04-09 08:48:00|1027.4|1027|1027.2|1026.6|1027.4|1027|1027.2|1026.6|49
1617958090000|2021-04-09 08:48:10|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|0
1617958100000|2021-04-09 08:48:20|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|4163
1617958110000|2021-04-09 08:48:30||1026.6||1026.4||1026.6||1026.4|0
1617958120000|2021-04-09 08:48:40||1026.6||1026.4||1026.6||1026.4|0
1617958130000|2021-04-09 08:48:50|1026.6|1026.6|1027|1026.6|1027|1026.6|1026.6|1026.4|5280
1617958160000|2021-04-09 08:49:20|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|967
1617958170000|2021-04-09 08:49:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027.2|1026.8|3221
1617958180000|2021-04-09 08:49:40|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|2497
1617958190000|2021-04-09 08:49:50|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1617958200000|2021-04-09 08:50:00|1027.2||1027.4||1027.4||1027.2||0
1617958210000|2021-04-09 08:50:10|1027.2||1027.4||1027.4||1027.2||0
1617958220000|2021-04-09 08:50:20|1027.2||1027.4||1027.4||1027.2||0
1617958230000|2021-04-09 08:50:30|1027.2||1027.2||1027.2||1027.2||982
1617958240000|2021-04-09 08:50:40|1027|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|47
1617958260000|2021-04-09 08:51:00|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027.2|1026.8|4840
1617958270000|2021-04-09 08:51:10|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1027|1026.6|0
1617958280000|2021-04-09 08:51:20|1027.4|1026.8|1027.6|1027|1027.6|1027|1027.4|1026.8|0
1617958290000|2021-04-09 08:51:30|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1617958300000|2021-04-09 08:51:40|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027|500
1617958310000|2021-04-09 08:51:50|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|3072
1617958320000|2021-04-09 08:52:00|1027|1026.6|1027.2|1026.6|1027.2|1026.6|1027|1026.6|0
1617958330000|2021-04-09 08:52:10|1027||1027||1027||1027||0
1617958340000|2021-04-09 08:52:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|960
1617958380000|2021-04-09 08:53:00|1027|1026.6|1027|1026.4|1027|1026.6|1027|1026.4|4055
1617958390000|2021-04-09 08:53:10|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|0
1617958400000|2021-04-09 08:53:20|||||||||2
1617958410000|2021-04-09 08:53:30|1026.6|1026.6|1027|1026.4|1027|1026.6|1026.6|1026.4|625
1617958420000|2021-04-09 08:53:40|1026.8|1026.2|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|15682
1617958440000|2021-04-09 08:54:00|1026.4|1026.4|1027|1026.6|1027|1026.6|1026.4|1026.4|1998
1617958450000|2021-04-09 08:54:10|1026.6|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.4|3031
1617958460000|2021-04-09 08:54:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|68
1617958480000|2021-04-09 08:54:40|1027|1026.6|1027.2|1026.8|1027.2|1027|1026.8|1026.6|2803
1617958490000|2021-04-09 08:54:50|1027||1027||1027||1027||0
1617958500000|2021-04-09 08:55:00||1026.6||1026.6||1026.8||1026.6|3620
1617958510000|2021-04-09 08:55:10|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|849
1617958520000|2021-04-09 08:55:20|1027|1026.6|1027.4|1027|1027.4|1027.2|1027|1026.6|5783
1617958530000|2021-04-09 08:55:30|1027.2|1026.8|1027|1026.4|1027.2|1026.8|1026.8|1026.4|0
1617958540000|2021-04-09 08:55:40|1026.8|1026.8|1027.6|1027.2|1027.6|1027.2|1026.8|1026.8|8873
1617958550000|2021-04-09 08:55:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|150
1617958560000|2021-04-09 08:56:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|0
1617958570000|2021-04-09 08:56:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|976
1617958580000|2021-04-09 08:56:20|1027.6|1027.2|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|0
1617958590000|2021-04-09 08:56:30|1027.8||1027.8||1027.8||1027.8||0
1617958600000|2021-04-09 08:56:40|1028|1027.6|1028|1027.8|1028|1027.8|1028|1027.6|0
1617958610000|2021-04-09 08:56:50|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1027.8|540
1617958620000|2021-04-09 08:57:00|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|0
1617958630000|2021-04-09 08:57:10||1028.8||1028.6||1028.8||1028.6|207
1617958640000|2021-04-09 08:57:20|1028.8|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.4|195
1617958650000|2021-04-09 08:57:30|1028.8|1028.6|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|0
1617958660000|2021-04-09 08:57:40|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.4|0
1617958670000|2021-04-09 08:57:50|1028.8||1028.8||1028.8||1028.8||0
1617958700000|2021-04-09 08:58:20|||||||||200
1617958710000|2021-04-09 08:58:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|108
1617958720000|2021-04-09 08:58:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1622
1617958730000|2021-04-09 08:58:50|||||||||220
1617958740000|2021-04-09 08:59:00|1028.6|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|1982
1617958750000|2021-04-09 08:59:10|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|0
1617958760000|2021-04-09 08:59:20|1028|1027.6|1027.6|1027.2|1028.2|1027.6|1027.6|1027.2|2296
1617958770000|2021-04-09 08:59:30|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.2|1808
1617958800000|2021-04-09 09:00:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|97
1617958810000|2021-04-09 09:00:10|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.4|1027|1494
1617958830000|2021-04-09 09:00:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|631
1617958840000|2021-04-09 09:00:40|1027.4||1027.4||1027.4||1027.4||0
1617958850000|2021-04-09 09:00:50|1027.6||1027.6||1027.6||1027.6||919
1617958870000|2021-04-09 09:01:10|1027.4|1027|1027.4|1027.2|1027.6|1027.2|1027.4|1027|4241
1617958880000|2021-04-09 09:01:20|1027.6||1027.6||1027.6||1027.6||0
1617958890000|2021-04-09 09:01:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|738
1617958920000|2021-04-09 09:02:00|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1026.8|1471
1617958960000|2021-04-09 09:02:40||1026.8||1026.8||1026.8||1026.8|0
1617958970000|2021-04-09 09:02:50|1027.2|1026.6|1027|1026.6|1027.2|1026.6|1026.8|1026.6|15926
1617958980000|2021-04-09 09:03:00|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1617958990000|2021-04-09 09:03:10|1027.4|1027|1028.2|1027.8|1028.2|1028|1027.4|1027|6078
1617959000000|2021-04-09 09:03:20|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1617959010000|2021-04-09 09:03:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|497
1617959020000|2021-04-09 09:03:40|1028|1027.6|1028|1027.6|1028|1027.8|1028|1027.6|869
1617959050000|2021-04-09 09:04:10||1027.4||1027.4||1027.4||1027.4|0
1617959060000|2021-04-09 09:04:20|1028.2|1027.6|1028.2|1027.8|1028.2|1027.8|1028.2|1027.6|150
1617959070000|2021-04-09 09:04:30|1028.4|1027.6|1028.2|1027.8|1028.4|1028.2|1028.2|1027.6|1250
1617959080000|2021-04-09 09:04:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1617959090000|2021-04-09 09:04:50|1028.4|1027.8|1028|1027.4|1028.4|1027.8|1028|1027.4|13899
1617959100000|2021-04-09 09:05:00|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|200
1617959120000|2021-04-09 09:05:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|961
1617959130000|2021-04-09 09:05:30|1027.6|1027.2|1027.4|1027|1027.8|1027.4|1027.4|1027|976
1617959140000|2021-04-09 09:05:40|1027.6|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1617959150000|2021-04-09 09:05:50||1027.2||1027.2||1027.2||1027.2|0
1617959160000|2021-04-09 09:06:00||1027.4||1027.4||1027.4||1027|1796
1617959190000|2021-04-09 09:06:30|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|936
1617959210000|2021-04-09 09:06:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|962
1617959220000|2021-04-09 09:07:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|0
1617959230000|2021-04-09 09:07:10|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.6|3143
1617959240000|2021-04-09 09:07:20|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1617959250000|2021-04-09 09:07:30|1028|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.8|1298
1617959260000|2021-04-09 09:07:40|1028|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|2031
1617959290000|2021-04-09 09:08:10|1028.2|1028|1028.4|1028|1028.4|1028.2|1028.2|1027.8|5244
1617959310000|2021-04-09 09:08:30|1028.2|1028.2|1028.2|1027.6|1028.4|1028.2|1028|1027.6|2643
1617959320000|2021-04-09 09:08:40|1028|1027.8|1027.8|1027.4|1028|1027.8|1027.8|1027.4|1491
1617959330000|2021-04-09 09:08:50|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|690
1617959360000|2021-04-09 09:09:20|1028|1027.6|1028.2|1027.8|1028.4|1028.2|1028|1027.6|12852
1617959370000|2021-04-09 09:09:30|1028|1027.6|1028.2|1028|1028.6|1028.4|1028|1027.6|25893
1617959380000|2021-04-09 09:09:40|1028.4|1028.6|1028.6|1028.2|1028.8|1028.6|1028.4|1028|5368
1617959390000|2021-04-09 09:09:50|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|1861
1617959400000|2021-04-09 09:10:00|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.4|1027.8|631
1617959420000|2021-04-09 09:10:20|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.2|1028|4387
1617959430000|2021-04-09 09:10:30|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|500
1617959440000|2021-04-09 09:10:40|1028.8||1028.8||1028.8||1028.8||0
1617959460000|2021-04-09 09:11:00||1028.4||1028.2||1028.4||1028.2|0
1617959470000|2021-04-09 09:11:10||1028.4||1028.2||1028.4||1028.2|0
1617959480000|2021-04-09 09:11:20|1028.6||1028.6||1028.6||1028.4||0
1617959490000|2021-04-09 09:11:30|1028.4|1028.4|1028.4|1028|1028.8|1028.4|1028.2|1028|6295
1617959500000|2021-04-09 09:11:40|1028.2|1027.8|1028.2|1027.8|1028.4|1028|1027.8|1027.4|9586
1617959510000|2021-04-09 09:11:50|1028||1028||1028.2||1028||0
1617959530000|2021-04-09 09:12:10|1028.2|1027.6|1028.2|1027.6|1028.2|1027.8|1027.8|1027.6|4542
1617959540000|2021-04-09 09:12:20|1028.4|1027.8|1028.6|1028.2|1028.8|1028.2|1028.4|1027.8|759
1617959550000|2021-04-09 09:12:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|1479
1617959560000|2021-04-09 09:12:40|1028.6||1028.6||1028.6||1028.6||0
1617959570000|2021-04-09 09:12:50|1028.4||1028.4||1028.6||1028.4||0
1617959580000|2021-04-09 09:13:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617959590000|2021-04-09 09:13:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|500
1617959600000|2021-04-09 09:13:20|1028.6||1028.8||1028.8||1028.6||0
1617959610000|2021-04-09 09:13:30|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|4666
1617959620000|2021-04-09 09:13:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|2697
1617959640000|2021-04-09 09:14:00|1028.8|1028.4|1028.6|1028.2|1029|1028.6|1028.6|1028.2|5295
1617959650000|2021-04-09 09:14:10|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|1827
1617959660000|2021-04-09 09:14:20|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|0
1617959670000|2021-04-09 09:14:30|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|0
1617959680000|2021-04-09 09:14:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1617959700000|2021-04-09 09:15:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617959710000|2021-04-09 09:15:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|500
1617959720000|2021-04-09 09:15:20|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.6|0
1617959730000|2021-04-09 09:15:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|4
1617959740000|2021-04-09 09:15:40|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|765
1617959760000|2021-04-09 09:16:00|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|944
1617959770000|2021-04-09 09:16:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|1086
1617959790000|2021-04-09 09:16:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617959820000|2021-04-09 09:17:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|1200
1617959840000|2021-04-09 09:17:20|1028.2||1028.4||1028.4||1028.2||522
1617959860000|2021-04-09 09:17:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1256
1617959870000|2021-04-09 09:17:50||1028||1028.2||1028.2||1028|0
1617959880000|2021-04-09 09:18:00|1028.8|1028|1028.8|1028.6|1028.8|1028.6|1028.8|1028|4078
1617959890000|2021-04-09 09:18:10|1028.6|1028.4|1028|1027.6|1028.8|1028.4|1028|1027.6|5895
1617959910000|2021-04-09 09:18:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1617959920000|2021-04-09 09:18:40|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|1665
1617959930000|2021-04-09 09:18:50|1028.2|1027.8|1028.2|1028|1028.2|1028|1028|1027.6|953
1617959940000|2021-04-09 09:19:00|1028.4|1027.8|1028.4|1028|1028.6|1028.2|1028.4|1027.8|4300
1617959950000|2021-04-09 09:19:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1617959960000|2021-04-09 09:19:20||1027.8||1028||1028||1027.8|0
1617959970000|2021-04-09 09:19:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617959990000|2021-04-09 09:19:50||1028.4||1028.2||1028.4||1028.2|137
1617960000000|2021-04-09 09:20:00|1028.4|1028|1028.2|1027.8|1028.6|1028|1028.2|1027.8|2313
1617960010000|2021-04-09 09:20:10|1028|1027.6|1028.4|1028|1028.4|1028.2|1028|1027.6|1663
1617960020000|2021-04-09 09:20:20|1028.6||1028.6||1028.6||1028.6||0
1617960030000|2021-04-09 09:20:30|1028.4|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|550
1617960040000|2021-04-09 09:20:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|0
1617960050000|2021-04-09 09:20:50||1028.4||1028.2||1028.4||1028.2|0
1617960060000|2021-04-09 09:21:00|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|0
1617960070000|2021-04-09 09:21:10|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|0
1617960080000|2021-04-09 09:21:20|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|0
1617960090000|2021-04-09 09:21:30||1028||1028.2||1028.2||1028|0
1617960120000|2021-04-09 09:22:00|1028.8|1028.4|1029|1028.8|1029|1028.8|1028.8|1028.4|881
1617960130000|2021-04-09 09:22:10|1029.2|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|7245
1617960140000|2021-04-09 09:22:20|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.2|1028.8|500
1617960150000|2021-04-09 09:22:30|1029.6|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|609
1617960160000|2021-04-09 09:22:40|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.8|0
1617960170000|2021-04-09 09:22:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|449
1617960180000|2021-04-09 09:23:00|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029.2|1028.8|0
1617960190000|2021-04-09 09:23:10||1029||1029||1029||1029|164
1617960200000|2021-04-09 09:23:20|1029.2|1028.8|1028.8|1028.4|1029.2|1028.8|1028.8|1028.4|2457
1617960230000|2021-04-09 09:23:50|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|1204
1617960240000|2021-04-09 09:24:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617960250000|2021-04-09 09:24:10||1028.2||1028.2||1028.2||1028.2|0
1617960270000|2021-04-09 09:24:30|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|509
1617960300000|2021-04-09 09:25:00|1028.4|1028.4|1028.4|1028.2|1028.4|1028.4|1028.4|1028.2|1314
1617960310000|2021-04-09 09:25:10|1028.6||1028.6||1028.6||1028.6||0
1617960330000|2021-04-09 09:25:30|1028.4|1028|1028.4|1028.2|1028.4|1028.2|1028.4|1028|11822
1617960340000|2021-04-09 09:25:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|212
1617960350000|2021-04-09 09:25:50|||||||||2
1617960370000|2021-04-09 09:26:10|1028.4||1028.4||1028.4||1028.4||0
1617960380000|2021-04-09 09:26:20|1028.6||1028.6||1028.6||1028.6||0
1617960390000|2021-04-09 09:26:30|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.2|1028|1968
1617960410000|2021-04-09 09:26:50|1028.2|1028.2|1027.8|1027.4|1028.2|1028.2|1027.8|1027.4|8041
1617960420000|2021-04-09 09:27:00|1028|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|250
1617960430000|2021-04-09 09:27:10|||||||||4
1617960450000|2021-04-09 09:27:30|1028.2||1028.2||1028.2||1028||0
1617960460000|2021-04-09 09:27:40|1028||1028||1028||1028||0
1617960480000|2021-04-09 09:28:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|5000
1617960490000|2021-04-09 09:28:10|1028|1027.6|1028|1027.8|1028.2|1027.8|1028|1027.6|2353
1617960500000|2021-04-09 09:28:20|1027.8|1027.6|1027.6|1027.4|1027.8|1027.6|1027.6|1027.4|2723
1617960510000|2021-04-09 09:28:30||1027.2||1027.2||1027.2||1027.2|903
1617960520000|2021-04-09 09:28:40|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1027|231
1617960530000|2021-04-09 09:28:50|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|0
1617960540000|2021-04-09 09:29:00|1027.8|1027|1027.8|1027.4|1027.8|1027.4|1027.8|1027|6728
1617960550000|2021-04-09 09:29:10|1028|1027.6|1028|1027.6|1028.2|1028|1028|1027.6|1534
1617960560000|2021-04-09 09:29:20|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.6|0
1617960580000|2021-04-09 09:29:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|500
1617960590000|2021-04-09 09:29:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|5658
1617960600000|2021-04-09 09:30:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617960610000|2021-04-09 09:30:10|1028.6|1028.2|1028.2|1028|1028.6|1028.4|1028.2|1028|2048
1617960620000|2021-04-09 09:30:20|1028.4|1027.8|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|12500
1617960660000|2021-04-09 09:31:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1027.8|1027.4|1906
1617960670000|2021-04-09 09:31:10|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.8|1027.4|0
1617960680000|2021-04-09 09:31:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1617960690000|2021-04-09 09:31:30|1027.8|1027.4|1027.8|1027.4|1028|1027.4|1027.8|1027.4|0
1617960710000|2021-04-09 09:31:50|1027.6||1027.6||1027.6||1027.6||0
1617960730000|2021-04-09 09:32:10|1027.8|1027.6|1028.6|1028.2|1028.6|1028.4|1027.8|1027.4|18271
1617960740000|2021-04-09 09:32:20|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|500
1617960750000|2021-04-09 09:32:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1262
1617960760000|2021-04-09 09:32:40|1028.4|1028|1028.6|1028|1028.6|1028|1028.4|1028|0
1617960770000|2021-04-09 09:32:50|1028.4||1028.4||1028.4||1028.4||0
1617960780000|2021-04-09 09:33:00|1028.2|1027.8|1028.4|1028|1028.6|1028.4|1028.2|1027.8|3437
1617960790000|2021-04-09 09:33:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|462
1617960810000|2021-04-09 09:33:30|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|537
1617960850000|2021-04-09 09:34:10|1028.4||1028.6||1028.6||1028.4||0
1617960880000|2021-04-09 09:34:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|3151
1617960900000|2021-04-09 09:35:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617960910000|2021-04-09 09:35:10|1029|1028.6|1029|1028.8|1029.4|1028.8|1029|1028.6|6420
1617960920000|2021-04-09 09:35:20|1029.2|1029|1029.2|1028.8|1029.2|1029|1029.2|1028.8|213
1617960930000|2021-04-09 09:35:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1617960950000|2021-04-09 09:35:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1681
1617960960000|2021-04-09 09:36:00|1029.6|1029.2|1029.2|1028.8|1029.6|1029.4|1029.2|1028.8|337
1617960970000|2021-04-09 09:36:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617961000000|2021-04-09 09:36:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|820
1617961020000|2021-04-09 09:37:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|3259
1617961030000|2021-04-09 09:37:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|56
1617961040000|2021-04-09 09:37:20|1028.8||1029||1029||1028.8||0
1617961050000|2021-04-09 09:37:30|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.2|5829
1617961060000|2021-04-09 09:37:40|||||||||4
1617961070000|2021-04-09 09:37:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|6844
1617961110000|2021-04-09 09:38:30|1028.4||1028.6||1028.6||1028.4||631
1617961150000|2021-04-09 09:39:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1136
1617961160000|2021-04-09 09:39:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|762
1617961170000|2021-04-09 09:39:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|2296
1617961190000|2021-04-09 09:39:50|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|6283
1617961200000|2021-04-09 09:40:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1617961210000|2021-04-09 09:40:10|1028.8|1028.4|1028.6|1028.2|1029|1028.6|1028.6|1028.2|500
1617961220000|2021-04-09 09:40:20|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617961240000|2021-04-09 09:40:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|0
1617961250000|2021-04-09 09:40:50|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1617961260000|2021-04-09 09:41:00|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028.2|1050
1617961270000|2021-04-09 09:41:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|1057
1617961280000|2021-04-09 09:41:20|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|500
1617961290000|2021-04-09 09:41:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617961300000|2021-04-09 09:41:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1617961310000|2021-04-09 09:41:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|614
1617961350000|2021-04-09 09:42:30|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|175
1617961360000|2021-04-09 09:42:40|1028.4||1028.4||1028.4||1028.4||0
1617961370000|2021-04-09 09:42:50|||||||||662
1617961380000|2021-04-09 09:43:00|1028.2||1028.2||1028.2||1028.2||0
1617961390000|2021-04-09 09:43:10|1028.4||1028.4||1028.4||1028.4||0
1617961430000|2021-04-09 09:43:50||1028.2||1028||1028.2||1028|0
1617961440000|2021-04-09 09:44:00|1028.6|1028.2|1028.6|1028.4|1028.8|1028.4|1028.4|1028|6367
1617961470000|2021-04-09 09:44:30|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|1348
1617961480000|2021-04-09 09:44:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|1267
1617961500000|2021-04-09 09:45:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.6|1028.6|1028.2|4502
1617961510000|2021-04-09 09:45:10|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|0
1617961520000|2021-04-09 09:45:20|1028.6||1028.6||1028.6||1028.6||0
1617961530000|2021-04-09 09:45:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1617961540000|2021-04-09 09:45:40|1028.6|1028.2|1028.8|1028.4|1029|1028.6|1028.6|1028.2|0
1617961550000|2021-04-09 09:45:50|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1823
1617961560000|2021-04-09 09:46:00|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617961570000|2021-04-09 09:46:10|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1617961580000|2021-04-09 09:46:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1431
1617961590000|2021-04-09 09:46:30|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|710
1617961600000|2021-04-09 09:46:40|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|522
1617961610000|2021-04-09 09:46:50|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|0
1617961620000|2021-04-09 09:47:00|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|0
1617961630000|2021-04-09 09:47:10|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|700
1617961660000|2021-04-09 09:47:40|||||||||2
1617961690000|2021-04-09 09:48:10|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.6|846
1617961700000|2021-04-09 09:48:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1617961710000|2021-04-09 09:48:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|1075
1617961720000|2021-04-09 09:48:40|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|590
1617961740000|2021-04-09 09:49:00|1029||1029||1029||1029||248
1617961750000|2021-04-09 09:49:10||1028.8||1028.8||1028.8||1028.8|0
1617961760000|2021-04-09 09:49:20|1029.2|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|1589
1617961770000|2021-04-09 09:49:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|490
1617961780000|2021-04-09 09:49:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1617961800000|2021-04-09 09:50:00||1029.2||1029||1029.2||1029|561
1617961810000|2021-04-09 09:50:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|2136
1617961820000|2021-04-09 09:50:20|1029|1028.6|1029.8|1029.2|1030|1029.8|1028.8|1028.6|27459
1617961830000|2021-04-09 09:50:30|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|6071
1617961840000|2021-04-09 09:50:40|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|967
1617961850000|2021-04-09 09:50:50|1029.6|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|217
1617961860000|2021-04-09 09:51:00|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|3591
1617961870000|2021-04-09 09:51:10|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|0
1617961880000|2021-04-09 09:51:20|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|2470
1617961900000|2021-04-09 09:51:40|1029||1029.2||1029.2||1029||0
1617961930000|2021-04-09 09:52:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|3008
1617961940000|2021-04-09 09:52:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|748
1617961950000|2021-04-09 09:52:30||1029.2||1029.2||1029.2||1029.2|2
1617961960000|2021-04-09 09:52:40|1029.6|1029.4|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|2211
1617961970000|2021-04-09 09:52:50|1030|1029.4|1029.8|1029.4|1030|1029.8|1029.8|1029.4|4699
1617961990000|2021-04-09 09:53:10|1030|1029.6|1030|1029.8|1030.2|1030|1030|1029.6|21272
1617962000000|2021-04-09 09:53:20|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|199
1617962040000|2021-04-09 09:54:00|1029.8|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|5399
1617962050000|2021-04-09 09:54:10|1029.6||1029.6||1029.6||1029.6||0
1617962060000|2021-04-09 09:54:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.2|533
1617962070000|2021-04-09 09:54:30|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|3033
1617962090000|2021-04-09 09:54:50||1030||1029.8||1030||1029.8|0
1617962100000|2021-04-09 09:55:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1312
1617962120000|2021-04-09 09:55:20|1030.6|1030.2|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|530
1617962130000|2021-04-09 09:55:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|604
1617962150000|2021-04-09 09:55:50|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|678
1617962160000|2021-04-09 09:56:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|375
1617962190000|2021-04-09 09:56:30|1030.2|1029.8|1030.6|1030.4|1030.6|1030.4|1030.2|1029.8|1095
1617962200000|2021-04-09 09:56:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|2597
1617962210000|2021-04-09 09:56:50|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|637
1617962230000|2021-04-09 09:57:10|1031||1031||1031||1031||500
1617962260000|2021-04-09 09:57:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|2325
1617962280000|2021-04-09 09:58:00|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|521
1617962290000|2021-04-09 09:58:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|1324
1617962300000|2021-04-09 09:58:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|1377
1617962310000|2021-04-09 09:58:30|1030.4||1030.6||1030.6||1030.4||0
1617962320000|2021-04-09 09:58:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|5050
1617962340000|2021-04-09 09:59:00|1030.2||1030.2||1030.2||1030.2||0
1617962350000|2021-04-09 09:59:10|||||||||2656
1617962360000|2021-04-09 09:59:20|1030.4||1030.4||1030.4||1030.2||4500
1617962370000|2021-04-09 09:59:30|1030.2|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1030|2363
1617962380000|2021-04-09 09:59:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617962400000|2021-04-09 10:00:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1086
1617962410000|2021-04-09 10:00:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1617962420000|2021-04-09 10:00:20|1030.2||1030.2||1030.4||1030.2||1852
1617962430000|2021-04-09 10:00:30|1030|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.4|7366
1617962470000|2021-04-09 10:01:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|803
1617962490000|2021-04-09 10:01:30|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|1538
1617962500000|2021-04-09 10:01:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617962520000|2021-04-09 10:02:00|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|1786
1617962530000|2021-04-09 10:02:10|1030.4||1030.2||1030.4||1030.2||0
1617962540000|2021-04-09 10:02:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1617962550000|2021-04-09 10:02:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|3165
1617962560000|2021-04-09 10:02:40|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1617962580000|2021-04-09 10:03:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|750
1617962600000|2021-04-09 10:03:20|1031|1030.6|1031|1030.8|1031|1030.8|1031|1030.6|530
1617962610000|2021-04-09 10:03:30|1031.2|1031|1031.4|1031.2|1031.8|1031.6|1031.2|1031|10237
1617962620000|2021-04-09 10:03:40|1031.6||1031.6||1031.6||1031.6||0
1617962630000|2021-04-09 10:03:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|0
1617962640000|2021-04-09 10:04:00|1031.6||1031.8||1031.8||1031.6||0
1617962650000|2021-04-09 10:04:10|1031.6||1031.6||1031.8||1031.6||0
1617962670000|2021-04-09 10:04:30|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|639
1617962680000|2021-04-09 10:04:40|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|430
1617962690000|2021-04-09 10:04:50|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1000
1617962700000|2021-04-09 10:05:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|0
1617962710000|2021-04-09 10:05:10|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1617962740000|2021-04-09 10:05:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|500
1617962760000|2021-04-09 10:06:00|1031.4|1031.4|1031.4|1031|1031.4|1031.4|1031.4|1031|6364
1617962790000|2021-04-09 10:06:30|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|11994
1617962800000|2021-04-09 10:06:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|861
1617962810000|2021-04-09 10:06:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031|338
1617962830000|2021-04-09 10:07:10|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1617962840000|2021-04-09 10:07:20||1031.2||1031.2||1031.2||1031.2|0
1617962850000|2021-04-09 10:07:30|||||||||539
1617962870000|2021-04-09 10:07:50||1031.4||1031.2||1031.4||1031.2|1021
1617962880000|2021-04-09 10:08:00|1031.4|1031.4|1031.4|1031|1031.4|1031.4|1031.4|1031|0
1617962920000|2021-04-09 10:08:40||1031.2||1031.2||1031.2||1031.2|538
1617962930000|2021-04-09 10:08:50|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1030.8|2322
1617962940000|2021-04-09 10:09:00|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|4130
1617962950000|2021-04-09 10:09:10|1031.4|1031|1031.4|1031|1031.6|1031.4|1031.4|1031|22187
1617962970000|2021-04-09 10:09:30|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|2989
1617962980000|2021-04-09 10:09:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|4968
1617962990000|2021-04-09 10:09:50|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1617963000000|2021-04-09 10:10:00|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|219
1617963010000|2021-04-09 10:10:10|1031.8|1031.4|1032|1031.6|1032.2|1031.6|1031.8|1031.4|11000
1617963020000|2021-04-09 10:10:20|1031.8|1031.4|1031.6|1031.2|1032|1031.4|1031.6|1031.2|2969
1617963030000|2021-04-09 10:10:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|2754
1617963050000|2021-04-09 10:10:50|1031.6||1031.8||1031.8||1031.6||0
1617963060000|2021-04-09 10:11:00|||||||||217
1617963070000|2021-04-09 10:11:10|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|1361
1617963080000|2021-04-09 10:11:20|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|4900
1617963110000|2021-04-09 10:11:50|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|2814
1617963120000|2021-04-09 10:12:00|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1617963170000|2021-04-09 10:12:50|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|14160
1617963180000|2021-04-09 10:13:00|1032.2|1031.8|1032.8|1032.4|1032.8|1032.4|1032.2|1031.8|13566
1617963190000|2021-04-09 10:13:10|1033|1032.6|1033.2|1032.8|1033.4|1033.2|1032.6|1032.4|20605
1617963200000|2021-04-09 10:13:20|1033.4|1033|1033|1032.6|1033.4|1033|1032.6|1032.4|3665
1617963210000|2021-04-09 10:13:30||1032.4||1032.6||1032.6||1032.4|0
1617963240000|2021-04-09 10:14:00|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|4434
1617963260000|2021-04-09 10:14:20|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|796
1617963270000|2021-04-09 10:14:30|1032.4||1032.4||1032.4||1032.4||0
1617963280000|2021-04-09 10:14:40|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|4490
1617963290000|2021-04-09 10:14:50|||||||||400
1617963300000|2021-04-09 10:15:00|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|1535
1617963310000|2021-04-09 10:15:10||1033||1032.8||1033||1032.6|67
1617963330000|2021-04-09 10:15:30|1033|1032.6|1032.8|1032.4|1033.2|1032.6|1032.8|1032.2|8693
1617963340000|2021-04-09 10:15:40|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|1142
1617963360000|2021-04-09 10:16:00||1032.6||1032.6||1032.6||1032.6|360
1617963370000|2021-04-09 10:16:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|920
1617963380000|2021-04-09 10:16:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|768
1617963400000|2021-04-09 10:16:40|1032.4||1032.2||1032.4||1032.2||0
1617963410000|2021-04-09 10:16:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1032|968
1617963420000|2021-04-09 10:17:00|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1400
1617963430000|2021-04-09 10:17:10|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2994
1617963440000|2021-04-09 10:17:20|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|0
1617963450000|2021-04-09 10:17:30|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1617963460000|2021-04-09 10:17:40||1032.2||1032.4||1032.4||1032.2|404
1617963480000|2021-04-09 10:18:00|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|774
1617963500000|2021-04-09 10:18:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|2010
1617963510000|2021-04-09 10:18:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|853
1617963520000|2021-04-09 10:18:40|1034|1033.6|1034.4|1034.2|1034.4|1034.2|1034|1033.4|8905
1617963530000|2021-04-09 10:18:50|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|2808
1617963540000|2021-04-09 10:19:00|1034.4|1034|1034.6|1034.2|1034.8|1034.4|1034.4|1034|1914
1617963550000|2021-04-09 10:19:10|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.2|1034|1275
1617963560000|2021-04-09 10:19:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1617963570000|2021-04-09 10:19:30|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|500
1617963580000|2021-04-09 10:19:40|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|795
1617963600000|2021-04-09 10:20:00|1034.6|1034|1034.6|1034.2|1034.6|1034.2|1034.6|1034|500
1617963610000|2021-04-09 10:20:10|1034.4|1034|1034|1033.6|1034.4|1034.2|1034|1033.6|4104
1617963630000|2021-04-09 10:20:30|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|1282
1617963640000|2021-04-09 10:20:40|1033.8||1034||1034||1033.8||0
1617963650000|2021-04-09 10:20:50|1034.2|1033.6|1034.2|1033.8|1034.2|1034|1034.2|1033.6|1617
1617963660000|2021-04-09 10:21:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|308
1617963690000|2021-04-09 10:21:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1200
1617963700000|2021-04-09 10:21:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617963710000|2021-04-09 10:21:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|515
1617963720000|2021-04-09 10:22:00|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|142
1617963730000|2021-04-09 10:22:10|1034.8|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.6|8506
1617963740000|2021-04-09 10:22:20|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1306
1617963750000|2021-04-09 10:22:30|1034.8|1034.4|1035|1034.4|1035|1034.4|1034.8|1034.4|134
1617963760000|2021-04-09 10:22:40|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.6|1034.2|1491
1617963770000|2021-04-09 10:22:50|1034.6|1034.4|1035.2|1034.8|1035.2|1035|1034.6|1034.4|2786
1617963780000|2021-04-09 10:23:00|1035||1035.2||1035.2||1035||218
1617963790000|2021-04-09 10:23:10|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.6|1034.2|3761
1617963800000|2021-04-09 10:23:20|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.8|1034.2|218
1617963810000|2021-04-09 10:23:30|1034.2|1034|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|12464
1617963820000|2021-04-09 10:23:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617963830000|2021-04-09 10:23:50|1034|1033.8|1034.4|1034|1034.4|1034|1034|1033.8|4300
1617963840000|2021-04-09 10:24:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617963860000|2021-04-09 10:24:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|953
1617963870000|2021-04-09 10:24:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|3052
1617963880000|2021-04-09 10:24:40|1035||1034.8||1035||1034.8||0
1617963890000|2021-04-09 10:24:50|1035|1034.6|1035.4|1035|1035.6|1035.2|1035|1034.6|13924
1617963910000|2021-04-09 10:25:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|817
1617963920000|2021-04-09 10:25:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1617963930000|2021-04-09 10:25:30|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|3080
1617963940000|2021-04-09 10:25:40|1034.2|1033.8|1034.2|1034|1034.2|1034|1034.2|1033.8|0
1617963950000|2021-04-09 10:25:50|1034.4||1034.4||1034.4||1034.4||603
1617963960000|2021-04-09 10:26:00|1034.6|1034.2|1034.8|1034.2|1034.8|1034.6|1034.6|1034.2|3536
1617963970000|2021-04-09 10:26:10|1034.6||1034.6||1034.6||1034.4||0
1617963980000|2021-04-09 10:26:20|1034.2|1034|1034.4|1034.2|1034.4|1034.2|1034.2|1034|911
1617963990000|2021-04-09 10:26:30|1034.6||1034.6||1034.6||1034.6||0
1617964000000|2021-04-09 10:26:40||1034.4||1034.2||1034.4||1034.2|1250
1617964020000|2021-04-09 10:27:00|1034.8|1034|1034.4|1034|1034.8|1034.4|1033.8|1033.6|9569
1617964030000|2021-04-09 10:27:10|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|0
1617964090000|2021-04-09 10:28:10|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034.4|2970
1617964110000|2021-04-09 10:28:30|1035||1034.8||1035||1034.8||0
1617964120000|2021-04-09 10:28:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617964140000|2021-04-09 10:29:00|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|360
1617964150000|2021-04-09 10:29:10|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|2874
1617964200000|2021-04-09 10:30:00|1034.4|1034|1034.4|1034|1034.6|1034|1034.2|1034|1071
1617964220000|2021-04-09 10:30:20|1034.2|1033.8|1034|1033.8|1034.2|1033.8|1034|1033.8|1486
1617964230000|2021-04-09 10:30:30||1033.6||1033.6||1033.6||1033.6|0
1617964260000|2021-04-09 10:31:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|3810
1617964300000|2021-04-09 10:31:40|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|627
1617964330000|2021-04-09 10:32:10|1034.2|1033.8|1034.2|1034|1034.2|1034|1034.2|1033.8|1611
1617964340000|2021-04-09 10:32:20||1033.8||1033.8||1033.8||1033.8|667
1617964360000|2021-04-09 10:32:40|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1553
1617964400000|2021-04-09 10:33:20||1033.6||1033.4||1033.6||1033.4|0
1617964420000|2021-04-09 10:33:40|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|281
1617964450000|2021-04-09 10:34:10|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|2658
1617964460000|2021-04-09 10:34:20|1033.6||1033.6||1033.6||1033.6||0
1617964470000|2021-04-09 10:34:30|1033.8||1033.8||1033.8||1033.8||0
1617964480000|2021-04-09 10:34:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|2
1617964520000|2021-04-09 10:35:20|||||||||50
1617964530000|2021-04-09 10:35:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|3062
1617964540000|2021-04-09 10:35:40|1034|1033.2|1034.6|1034.2|1034.6|1034.2|1034|1033.2|4661
1617964550000|2021-04-09 10:35:50|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1617964560000|2021-04-09 10:36:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1617964570000|2021-04-09 10:36:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034|0
1617964590000|2021-04-09 10:36:30|1034.8|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|4531
1617964600000|2021-04-09 10:36:40|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1617964610000|2021-04-09 10:36:50||1034.6||1034.6||1034.6||1034.6|0
1617964640000|2021-04-09 10:37:20|1035.2|1034.8|1035.2|1035|1035.2|1035|1035.2|1034.6|0
1617964650000|2021-04-09 10:37:30|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|0
1617964660000|2021-04-09 10:37:40|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1617964670000|2021-04-09 10:37:50||1035||1035||1035||1035|0
1617964680000|2021-04-09 10:38:00|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|1508
1617964690000|2021-04-09 10:38:10||1035||1035.2||1035.2||1035|0
1617964730000|2021-04-09 10:38:50||1035.4||1035.2||1035.4||1035.2|0
1617964740000|2021-04-09 10:39:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|0
1617964760000|2021-04-09 10:39:20||1035.4||1035.2||1035.4||1035.2|522
1617964790000|2021-04-09 10:39:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|1948
1617964800000|2021-04-09 10:40:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|500
1617964820000|2021-04-09 10:40:20|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|1500
1617964830000|2021-04-09 10:40:30|1035.8||1036||1036||1035.8||0
1617964840000|2021-04-09 10:40:40|1035.8||1035.6||1035.8||1035.6||0
1617964850000|2021-04-09 10:40:50|1035.8||1035.8||1035.8||1035.8||0
1617964860000|2021-04-09 10:41:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|1729
1617964870000|2021-04-09 10:41:10||1035.6||1035.4||1035.6||1035.4|0
1617964880000|2021-04-09 10:41:20|1035.6||1035.8||1035.8||1035.6||100
1617964900000|2021-04-09 10:41:40|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|685
1617964910000|2021-04-09 10:41:50|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1000
1617964920000|2021-04-09 10:42:00|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|4374
1617964930000|2021-04-09 10:42:10|1035.2|1034.8|1035|1034.4|1035.2|1034.8|1035|1034.4|767
1617964940000|2021-04-09 10:42:20||1034.6||1034.6||1034.6||1034.4|0
1617964960000|2021-04-09 10:42:40|1034.8||1035||1035||1034.8||500
1617964970000|2021-04-09 10:42:50|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|3282
1617964990000|2021-04-09 10:43:10|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1200
1617965010000|2021-04-09 10:43:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|427
1617965020000|2021-04-09 10:43:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|761
1617965040000|2021-04-09 10:44:00|1034.2|1033.8|1034|1033.8|1034.2|1033.8|1034|1033.8|3000
1617965050000|2021-04-09 10:44:10|1034.2|1033.6|1034.2|1033.8|1034.2|1034|1034.2|1033.6|1168
1617965060000|2021-04-09 10:44:20|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|0
1617965070000|2021-04-09 10:44:30|1034.2||1034.2||1034.2||1034.2||0
1617965080000|2021-04-09 10:44:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617965100000|2021-04-09 10:45:00|1034.2||1034.2||1034.4||1034.2||0
1617965120000|2021-04-09 10:45:20|1034.4|1034.2|1034.8|1034.2|1034.8|1034.2|1034.4|1034.2|1366
1617965130000|2021-04-09 10:45:30||1034.4||1034.4||1034.4||1034.4|0
1617965150000|2021-04-09 10:45:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617965160000|2021-04-09 10:46:00|1034.4||1034.6||1034.6||1034.4||0
1617965190000|2021-04-09 10:46:30|1034.4|1033.8|1034.8|1034.4|1034.8|1034.4|1034.2|1033.8|16322
1617965200000|2021-04-09 10:46:40|1035||1034.8||1035||1034.8||0
1617965210000|2021-04-09 10:46:50|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|667
1617965220000|2021-04-09 10:47:00|1034.6|1034.2|1034|1033.6|1034.6|1034.4|1034|1033.6|1526
1617965230000|2021-04-09 10:47:10|1033.8||1034||1034||1033.8||4
1617965240000|2021-04-09 10:47:20||1033.4||1033.6||1033.6||1033.4|0
1617965250000|2021-04-09 10:47:30||1033.8||1033.8||1033.8||1033.8|0
1617965270000|2021-04-09 10:47:50|1034.2|1034|1034.2|1034|1034.2|1034|1034.2|1034|864
1617965280000|2021-04-09 10:48:00|1034.4|1033.8|1034.2|1034|1034.4|1034|1034|1033.8|494
1617965300000|2021-04-09 10:48:20|1034.4||1034.4||1034.4||1034.4||981
1617965320000|2021-04-09 10:48:40|1034.2||1034.4||1034.4||1034.2||0
1617965400000|2021-04-09 10:50:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|3365
1617965410000|2021-04-09 10:50:10|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|3899
1617965450000|2021-04-09 10:50:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|0
1617965500000|2021-04-09 10:51:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617965540000|2021-04-09 10:52:20|1034.2||1034.4||1034.4||1034.2||0
1617965560000|2021-04-09 10:52:40|||||||||600
1617965580000|2021-04-09 10:53:00|1034.2||1034.2||1034.2||1034.2||0
1617965590000|2021-04-09 10:53:10||1033.8||1033.8||1033.8||1033.8|149
1617965620000|2021-04-09 10:53:40|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.4|1034|2295
1617965630000|2021-04-09 10:53:50|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|6825
1617965640000|2021-04-09 10:54:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|2349
1617965650000|2021-04-09 10:54:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|2943
1617965680000|2021-04-09 10:54:40||1034.4||1034.2||1034.4||1034.2|0
1617965690000|2021-04-09 10:54:50|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|2164
1617965720000|2021-04-09 10:55:20|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|0
1617965740000|2021-04-09 10:55:40||1034.6||1034.4||1034.6||1034.4|0
1617965760000|2021-04-09 10:56:00|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|0
1617965770000|2021-04-09 10:56:10|1034.8||1034.8||1034.8||1034.8||0
1617965780000|2021-04-09 10:56:20||1034.6||1034.4||1034.6||1034.4|642
1617965820000|2021-04-09 10:57:00|1035|1034.6|1035|1034.6|1035|1034.8|1035|1034.6|1650
1617965830000|2021-04-09 10:57:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|3896
1617965840000|2021-04-09 10:57:20|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035.2|1034.6|569
1617965850000|2021-04-09 10:57:30|1035||1035||1035||1035||0
1617965860000|2021-04-09 10:57:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617965870000|2021-04-09 10:57:50|1035.2|1035|1035.2|1034.8|1035.2|1035|1034.8|1034.6|103362
1617965890000|2021-04-09 10:58:10|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|953
1617965900000|2021-04-09 10:58:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1617965920000|2021-04-09 10:58:40||1034.8||1034.6||1034.8||1034.6|1507
1617965930000|2021-04-09 10:58:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|551
1617965940000|2021-04-09 10:59:00|1034.6|1034.6|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|3350
1617965960000|2021-04-09 10:59:20|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|990
1617965980000|2021-04-09 10:59:40|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034.2|1034|1767
1617965990000|2021-04-09 10:59:50|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|4870
1617966000000|2021-04-09 11:00:00|1034.6|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.4|0
1617966150000|2021-04-09 11:02:30|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|245817
1617966160000|2021-04-09 11:02:40|1034.6|1034.4|1034.6|1034.4|1035|1034.8|1034.6|1034.4|24067
1617966170000|2021-04-09 11:02:50|1034.8||1034.8||1034.8||1034.8||300
1617966180000|2021-04-09 11:03:00|1035|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.4|5022
1617966190000|2021-04-09 11:03:10|1034.8|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|604
1617966200000|2021-04-09 11:03:20|1034.8||1034.8||1034.8||1034.8||0
1617966210000|2021-04-09 11:03:30|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.4|1034|4703
1617966220000|2021-04-09 11:03:40||1033.8||1034||1034||1033.8|50
1617966230000|2021-04-09 11:03:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617966240000|2021-04-09 11:04:00||1034||1033.8||1034||1033.8|50
1617966250000|2021-04-09 11:04:10|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|948
1617966270000|2021-04-09 11:04:30|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|7158
1617966280000|2021-04-09 11:04:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1206
1617966300000|2021-04-09 11:05:00||1034||1034.2||1034.2||1034|0
1617966310000|2021-04-09 11:05:10||1034||1034||1034.2||1034|0
1617966320000|2021-04-09 11:05:20||1034.2||1034.2||1034.2||1034.2|0
1617966330000|2021-04-09 11:05:30|1034.4|1034.4|1035|1034.6|1035|1034.6|1034.4|1034.4|569
1617966340000|2021-04-09 11:05:40|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1035.2|1034.8|600
1617966350000|2021-04-09 11:05:50|1035.6|1035|1035.6|1035.2|1035.6|1035.4|1035.6|1035|618
1617966360000|2021-04-09 11:06:00|1035.4|1035|1035.2|1034.8|1035.6|1035.2|1035.2|1034.6|174
1617966370000|2021-04-09 11:06:10||1034.6||1034.8||1034.8||1034.6|0
1617966380000|2021-04-09 11:06:20|1035|1034.6|1035|1034.4|1035|1034.6|1034.8|1034.4|0
1617966390000|2021-04-09 11:06:30|1035.2|1034.6|1035.4|1034.8|1035.4|1035|1035.2|1034.6|35
1617966410000|2021-04-09 11:06:50|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|0
1617966490000|2021-04-09 11:08:10|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|2466
1617966500000|2021-04-09 11:08:20|1035.4|1035|1034.8|1034.4|1035.4|1035|1034.8|1034.4|467
1617966520000|2021-04-09 11:08:40|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.4|1034.2|1713
1617966530000|2021-04-09 11:08:50|1034.8||1034.8||1034.8||1034.8||0
1617966540000|2021-04-09 11:09:00|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617966550000|2021-04-09 11:09:10|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617966590000|2021-04-09 11:09:50|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|1892
1617966620000|2021-04-09 11:10:20||1035.6||1035.6||1035.6||1035.6|0
1617966630000|2021-04-09 11:10:30|1036|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.4|2330
1617966640000|2021-04-09 11:10:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617966660000|2021-04-09 11:11:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1525
1617966670000|2021-04-09 11:11:10|1035.8||1035.6||1035.8||1035.6||0
1617966680000|2021-04-09 11:11:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1617966700000|2021-04-09 11:11:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|649
1617966720000|2021-04-09 11:12:00|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.6|1035.2|0
1617966730000|2021-04-09 11:12:10|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|142
1617966740000|2021-04-09 11:12:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1617966760000|2021-04-09 11:12:40||1035.2||1035.2||1035.2||1035.2|4
1617966770000|2021-04-09 11:12:50|1035.6||1035.6||1035.6||1035.6||0
1617966780000|2021-04-09 11:13:00|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|591
1617966790000|2021-04-09 11:13:10|1035.6|1035|1035|1034.6|1035.6|1035|1035|1034.6|21469
1617966800000|2021-04-09 11:13:20|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|755
1617966810000|2021-04-09 11:13:30||1034.6||1034.8||1034.8||1034.6|0
1617966830000|2021-04-09 11:13:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|2067
1617966840000|2021-04-09 11:14:00||1034.6||1034.6||1034.6||1034.6|0
1617966850000|2021-04-09 11:14:10|1035|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.6|0
1617966860000|2021-04-09 11:14:20|1035||1035||1035||1034.8||636
1617966880000|2021-04-09 11:14:40|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|1818
1617966900000|2021-04-09 11:15:00||1034.8||1034.8||1035||1034.8|0
1617966910000|2021-04-09 11:15:10|1035.6|1035|1035.6|1035.2|1035.6|1035.4|1035.6|1035|1225
1617966920000|2021-04-09 11:15:20||1035||1035.2||1035.2||1035|0
1617966930000|2021-04-09 11:15:30|1035.4|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|2012
1617966950000|2021-04-09 11:15:50||1034.8||1034.8||1035||1034.8|0
1617966960000|2021-04-09 11:16:00|1035.2||1035.2||1035.2||1035.2||0
1617966970000|2021-04-09 11:16:10|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|834
1617966980000|2021-04-09 11:16:20||1035||1035||1035||1035|555
1617967010000|2021-04-09 11:16:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|917
1617967020000|2021-04-09 11:17:00|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|672
1617967030000|2021-04-09 11:17:10|1035.4|1034.8|1035.4|1035|1035.4|1035|1035.4|1034.8|0
1617967040000|2021-04-09 11:17:20|1035.6||1035.4||1035.6||1035.4||0
1617967050000|2021-04-09 11:17:30|1035.6||1035.4||1035.6||1035.4||0
1617967070000|2021-04-09 11:17:50|1035.6|1035.2|1036|1035.6|1036|1035.8|1035.4|1035.2|4450
1617967080000|2021-04-09 11:18:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.6|0
1617967090000|2021-04-09 11:18:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1617967100000|2021-04-09 11:18:20|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1617967120000|2021-04-09 11:18:40|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|1865
1617967130000|2021-04-09 11:18:50|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|57
1617967140000|2021-04-09 11:19:00|1036|1035.8|1036.4|1035.8|1036.4|1035.8|1036|1035.6|538
1617967150000|2021-04-09 11:19:10|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|1178
1617967160000|2021-04-09 11:19:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|500
1617967200000|2021-04-09 11:20:00|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|14349
1617967210000|2021-04-09 11:20:10|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036.2|4490
1617967220000|2021-04-09 11:20:20||1036||1036||1036||1036|142
1617967230000|2021-04-09 11:20:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|127
1617967240000|2021-04-09 11:20:40|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|155
1617967250000|2021-04-09 11:20:50|1036.6||1036.4||1036.6||1036.4||0
1617967260000|2021-04-09 11:21:00||1036||1036||1036.2||1036|0
1617967280000|2021-04-09 11:21:20|1036.6|1036.2|1036.8|1036.4|1037|1036.6|1036.6|1036.2|4143
1617967290000|2021-04-09 11:21:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|837
1617967300000|2021-04-09 11:21:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1617967320000|2021-04-09 11:22:00|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617967330000|2021-04-09 11:22:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|1513
1617967350000|2021-04-09 11:22:30|1036.2|1035.8|1036.4|1035.8|1036.4|1036|1036|1035.8|1100
1617967360000|2021-04-09 11:22:40|1036.2|1036|1036.4|1036|1036.4|1036|1036.2|1036|0
1617967380000|2021-04-09 11:23:00|1036.6|1036.2|1036.4|1036.2|1036.6|1036.4|1036.4|1036.2|345
1617967390000|2021-04-09 11:23:10||1036||1036||1036||1036|0
1617967400000|2021-04-09 11:23:20|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|24
1617967410000|2021-04-09 11:23:30|1036.8|1036.6|1036.4|1036|1037|1036.6|1036.2|1036|12444
1617967420000|2021-04-09 11:23:40|1036.2|1035.8|1036.2|1036|1036.2|1036|1036.2|1035.8|697
1617967430000|2021-04-09 11:23:50||1035.8||1035.8||1035.8||1035.8|162
1617967450000|2021-04-09 11:24:10|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|591
1617967460000|2021-04-09 11:24:20|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|4042
1617967470000|2021-04-09 11:24:30||1036||1036||1036||1036|0
1617967480000|2021-04-09 11:24:40|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|80
1617967520000|2021-04-09 11:25:20|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|754
1617967560000|2021-04-09 11:26:00|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|31
1617967570000|2021-04-09 11:26:10|1036.4|1036|1036.4|1036|1036.6|1036|1036.2|1036|2862
1617967580000|2021-04-09 11:26:20|1036.6||1036.4||1036.6||1036.4||0
1617967590000|2021-04-09 11:26:30|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|884
1617967620000|2021-04-09 11:27:00|1037|1036.4|1037.6|1037.2|1037.6|1037.2|1037|1036.4|10682
1617967640000|2021-04-09 11:27:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|3670
1617967650000|2021-04-09 11:27:30||1036.8||1037||1037||1036.8|0
1617967670000|2021-04-09 11:27:50|1037.2|1037.2|1037.4|1037.2|1037.4|1037.2|1037.2|1037.2|255
1617967680000|2021-04-09 11:28:00|1037.6|1037|1038.4|1038|1038.4|1038|1037.6|1037|18543
1617967690000|2021-04-09 11:28:10|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.6|1037.2|2400
1617967700000|2021-04-09 11:28:20|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|216
1617967710000|2021-04-09 11:28:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1087
1617967720000|2021-04-09 11:28:40|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|246
1617967730000|2021-04-09 11:28:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1617967740000|2021-04-09 11:29:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|236
1617967750000|2021-04-09 11:29:10|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1617967770000|2021-04-09 11:29:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|217
1617967780000|2021-04-09 11:29:40|1037.4|1037|1037.6|1037|1037.6|1037|1037.4|1037|0
1617967790000|2021-04-09 11:29:50|1037.4|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037|1611
1617967800000|2021-04-09 11:30:00|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037|1036.8|7696
1617967830000|2021-04-09 11:30:30|||||||||218
1617967840000|2021-04-09 11:30:40|1037.6|1037.4|1037.6|1037.4|1037.8|1037.4|1037.4|1037.4|231
1617967850000|2021-04-09 11:30:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|2632
1617967870000|2021-04-09 11:31:10|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|217
1617967880000|2021-04-09 11:31:20|1038|1037.4|1037.8|1037.6|1038|1037.6|1037.6|1037.4|3600
1617967890000|2021-04-09 11:31:30|1038|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|1296
1617967900000|2021-04-09 11:31:40|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|3099
1617967910000|2021-04-09 11:31:50|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|434
1617967920000|2021-04-09 11:32:00|||||||||219
1617967930000|2021-04-09 11:32:10|||||||||433
1617967940000|2021-04-09 11:32:20|||||||||869
1617967950000|2021-04-09 11:32:30|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.4|1038|485
1617967980000|2021-04-09 11:33:00|1038.6|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|977
1617967990000|2021-04-09 11:33:10|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|575
1617968010000|2021-04-09 11:33:30|1038.6|1038.2|1039|1038.6|1039|1038.6|1038.6|1038.2|2379
1617968020000|2021-04-09 11:33:40||1038.8||1038.8||1038.8||1038.8|216
1617968040000|2021-04-09 11:34:00||1038.6||1038.6||1038.6||1038.6|1796
1617968060000|2021-04-09 11:34:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|808
1617968070000|2021-04-09 11:34:30|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|727
1617968080000|2021-04-09 11:34:40|1038.8|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.6|3211
1617968090000|2021-04-09 11:34:50|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|3301
1617968110000|2021-04-09 11:35:10|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.4|388
1617968150000|2021-04-09 11:35:50|||||||||100
1617968160000|2021-04-09 11:36:00|1038.8|1038.8|1039.4|1039|1039.4|1039|1038.8|1038.8|2659
1617968170000|2021-04-09 11:36:10||1039.2||1039||1039.2||1039|85
1617968180000|2021-04-09 11:36:20|1039.6|1039.2|1039.8|1039.2|1040|1039.6|1039.4|1039.2|6792
1617968190000|2021-04-09 11:36:30|1039.6||1039.6||1039.6||1039.6||435
1617968220000|2021-04-09 11:37:00||1039.4||1039.4||1039.4||1039.4|0
1617968240000|2021-04-09 11:37:20|1039.4|1039.2|1040|1039.4|1040|1039.4|1039.4|1039|5159
1617968250000|2021-04-09 11:37:30|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|434
1617968270000|2021-04-09 11:37:50|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|387
1617968280000|2021-04-09 11:38:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1149
1617968290000|2021-04-09 11:38:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.2|509
1617968300000|2021-04-09 11:38:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|546
1617968310000|2021-04-09 11:38:30|1039.6|1039.2|1039.4|1039|1039.6|1039.4|1039.2|1038.8|2400
1617968320000|2021-04-09 11:38:40|||||||||217
1617968330000|2021-04-09 11:38:50|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.6|11326
1617968340000|2021-04-09 11:39:00|||||||||218
1617968350000|2021-04-09 11:39:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|2107
1617968360000|2021-04-09 11:39:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617968370000|2021-04-09 11:39:30|1039.4|1039|1039.2|1039|1039.4|1039.2|1039.2|1039|434
1617968380000|2021-04-09 11:39:40||1038.8||1038.8||1038.8||1038.8|218
1617968390000|2021-04-09 11:39:50|1039.4|1039|1039.8|1039.4|1039.8|1039.6|1039.4|1039|6272
1617968400000|2021-04-09 11:40:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|1284
1617968430000|2021-04-09 11:40:30|||||||||218
1617968460000|2021-04-09 11:41:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|1142
1617968470000|2021-04-09 11:41:10|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.4|1039.2|5790
1617968500000|2021-04-09 11:41:40|1040|1039.6|1040|1039.6|1040|1039.8|1039.6|1039.4|14776
1617968510000|2021-04-09 11:41:50||1039.8||1039.6||1039.8||1039.6|218
1617968520000|2021-04-09 11:42:00|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|1127
1617968530000|2021-04-09 11:42:10|||||||||435
1617968550000|2021-04-09 11:42:30|||||||||217
1617968560000|2021-04-09 11:42:40|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|218
1617968580000|2021-04-09 11:43:00|1039.6|1039.6|1039.8|1039.2|1039.8|1039.6|1039.6|1039.2|2169
1617968590000|2021-04-09 11:43:10|1039.6|1039|1039.2|1038.8|1039.6|1039|1039|1038.8|6903
1617968610000|2021-04-09 11:43:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|4587
1617968620000|2021-04-09 11:43:40|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|491
1617968640000|2021-04-09 11:44:00|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|3149
1617968650000|2021-04-09 11:44:10|1038.6||1038.8||1038.8||1038.6||1000
1617968660000|2021-04-09 11:44:20|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|652
1617968670000|2021-04-09 11:44:30||1038.4||1038.6||1038.6||1038.4|217
1617968680000|2021-04-09 11:44:40|1039.2|1038.8|1039.4|1039|1039.6|1039.2|1039.2|1038.8|4732
1617968690000|2021-04-09 11:44:50|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1617968700000|2021-04-09 11:45:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|0
1617968720000|2021-04-09 11:45:20|1039.2||1039.2||1039.2||1039.2||0
1617968730000|2021-04-09 11:45:30|1039|1038.6|1039|1038.4|1039|1038.6|1038.4|1038.2|1385
1617968740000|2021-04-09 11:45:40|1038.8|1038.6|1039.2|1038.8|1039.4|1039|1038.8|1038.6|5964
1617968750000|2021-04-09 11:45:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|689
1617968760000|2021-04-09 11:46:00|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1000
1617968770000|2021-04-09 11:46:10|1039.4|1039|1038.8|1038.4|1039.4|1039|1038.8|1038.4|14082
1617968800000|2021-04-09 11:46:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1617968810000|2021-04-09 11:46:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|499
1617968820000|2021-04-09 11:47:00|1039.2|1038.6|1039|1038.6|1039.2|1038.8|1038.6|1038.2|39551
1617968830000|2021-04-09 11:47:10|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038.8|1038.6|10000
1617968840000|2021-04-09 11:47:20|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|5200
1617968850000|2021-04-09 11:47:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1617968860000|2021-04-09 11:47:40|1038.8||1039||1039||1038.8||394
1617968870000|2021-04-09 11:47:50|||||||||435
1617968880000|2021-04-09 11:48:00||1038.8||1038.8||1038.8||1038.8|218
1617968890000|2021-04-09 11:48:10||1038.6||1038.6||1038.6||1038.6|0
1617968920000|2021-04-09 11:48:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|536
1617968940000|2021-04-09 11:49:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|217
1617968950000|2021-04-09 11:49:10|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.4|5026
1617968960000|2021-04-09 11:49:20|1039.6|1039.2|1039.4|1039.2|1039.6|1039.4|1039.4|1039|583
1617968970000|2021-04-09 11:49:30|1039.6||1039.6||1039.6||1039.6||709
1617968980000|2021-04-09 11:49:40|1039.4||1039.4||1039.4||1039.4||0
1617968990000|2021-04-09 11:49:50|1039.6|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|2825
1617969060000|2021-04-09 11:51:00|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.4|5712
1617969070000|2021-04-09 11:51:10|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617969080000|2021-04-09 11:51:20|1039.6||1039.8||1039.8||1039.6||0
1617969090000|2021-04-09 11:51:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|453
1617969100000|2021-04-09 11:51:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|217
1617969110000|2021-04-09 11:51:50|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.6|687
1617969150000|2021-04-09 11:52:30|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|0
1617969170000|2021-04-09 11:52:50|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1617969180000|2021-04-09 11:53:00|1040||1039.8||1040||1039.8||0
1617969210000|2021-04-09 11:53:30||1039.6||1039.4||1039.6||1039.4|782
1617969240000|2021-04-09 11:54:00||1039.2||1039.4||1039.4||1039.2|0
1617969260000|2021-04-09 11:54:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|2624
1617969280000|2021-04-09 11:54:40|1039.6|1039.2|1040|1039.8|1040|1039.8|1039.4|1039.2|12558
1617969290000|2021-04-09 11:54:50|||||||||995
1617969300000|2021-04-09 11:55:00|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.6|1039.4|2707
1617969310000|2021-04-09 11:55:10|1039.6|1039.4|1039.6|1039.4|1040|1039.4|1039.6|1039.4|2085
1617969320000|2021-04-09 11:55:20|1039.4|1039.2|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|577
1617969330000|2021-04-09 11:55:30||1039.2||1039.2||1039.2||1039.2|0
1617969340000|2021-04-09 11:55:40|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|5224
1617969350000|2021-04-09 11:55:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039|1038.8|897
1617969360000|2021-04-09 11:56:00|1039|1039|1039|1038.6|1039|1039|1039|1038.6|627
1617969370000|2021-04-09 11:56:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|769
1617969400000|2021-04-09 11:56:40|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|356
1617969410000|2021-04-09 11:56:50||1039.8||1039.6||1039.8||1039.6|0
1617969420000|2021-04-09 11:57:00|1039.8||1040||1040||1039.8||0
1617969430000|2021-04-09 11:57:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|1639
1617969440000|2021-04-09 11:57:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|667
1617969450000|2021-04-09 11:57:30|||||||||868
1617969460000|2021-04-09 11:57:40|||||||||435
1617969470000|2021-04-09 11:57:50|||||||||435
1617969480000|2021-04-09 11:58:00|||||||||218
1617969490000|2021-04-09 11:58:10||1039.4||1039.2||1039.4||1039.2|868
1617969510000|2021-04-09 11:58:30||1039.4||1039.2||1039.4||1039.2|218
1617969520000|2021-04-09 11:58:40|||||||||217
1617969530000|2021-04-09 11:58:50|||||||||218
1617969540000|2021-04-09 11:59:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|651
1617969550000|2021-04-09 11:59:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|435
1617969560000|2021-04-09 11:59:20|||||||||435
1617969570000|2021-04-09 11:59:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|2389
1617969590000|2021-04-09 11:59:50|1039.4|1039|1039.6|1039|1039.6|1039.2|1039.4|1039|379
1617969600000|2021-04-09 12:00:00|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.2|1039.2|1336
1617969610000|2021-04-09 12:00:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|218
1617969620000|2021-04-09 12:00:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1130
1617969650000|2021-04-09 12:00:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|142
1617969660000|2021-04-09 12:01:00|1040|1039.6|1040|1039.4|1040|1039.6|1040|1039.4|0
1617969670000|2021-04-09 12:01:10|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|2654
1617969680000|2021-04-09 12:01:20|||||||||217
1617969710000|2021-04-09 12:01:50||1039.8||1039.8||1039.8||1039.8|9978
1617969720000|2021-04-09 12:02:00|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|2320
1617969740000|2021-04-09 12:02:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|2434
1617969750000|2021-04-09 12:02:30|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|2078
1617969760000|2021-04-09 12:02:40|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|218
1617969770000|2021-04-09 12:02:50|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|898
1617969780000|2021-04-09 12:03:00|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.6|1195
1617969790000|2021-04-09 12:03:10|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|605
1617969800000|2021-04-09 12:03:20|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|0
1617969810000|2021-04-09 12:03:30|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|11044
1617969900000|2021-04-09 12:05:00|1039.2|1038.8|1039.2|1038.8|1039.4|1038.8|1039|1038.8|1262
1617969930000|2021-04-09 12:05:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|1355
1617969950000|2021-04-09 12:05:50|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|1154
1617969960000|2021-04-09 12:06:00||1038.4||1038.4||1038.4||1038.4|0
1617969970000|2021-04-09 12:06:10|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1587
1617970000000|2021-04-09 12:06:40|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|913
1617970010000|2021-04-09 12:06:50|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1617970020000|2021-04-09 12:07:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|869
1617970030000|2021-04-09 12:07:10|||||||||219
1617970040000|2021-04-09 12:07:20||1038.6||1038.6||1038.6||1038.6|216
1617970050000|2021-04-09 12:07:30||1038.4||1038.4||1038.4||1038.4|3049
1617970060000|2021-04-09 12:07:40|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.6|12844
1617970070000|2021-04-09 12:07:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|590
1617970080000|2021-04-09 12:08:00||1038.2||1038.4||1038.4||1038.2|0
1617970090000|2021-04-09 12:08:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1617970110000|2021-04-09 12:08:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1038|2233
1617970140000|2021-04-09 12:09:00|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|743
1617970150000|2021-04-09 12:09:10|1037.8|1037.8|1038.2|1037.8|1038.2|1037.8|1037.8|1037.8|781
1617970160000|2021-04-09 12:09:20|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.6|896
1617970170000|2021-04-09 12:09:30|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1404
1617970180000|2021-04-09 12:09:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|2503
1617970190000|2021-04-09 12:09:50|1037.6|1036.8|1037.2|1036.8|1037.6|1037|1037|1036.8|0
1617970200000|2021-04-09 12:10:00|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.4|1037|3570
1617970210000|2021-04-09 12:10:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1617970230000|2021-04-09 12:10:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|2
1617970270000|2021-04-09 12:11:10||1037||1036.8||1037||1036.8|2
1617970320000|2021-04-09 12:12:00|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|2735
1617970430000|2021-04-09 12:13:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1080
1617970440000|2021-04-09 12:14:00||1036.4||1036.4||1036.4||1036.4|0
1617970450000|2021-04-09 12:14:10|1036.8||1036.8||1036.8||1036.6||2235
1617970460000|2021-04-09 12:14:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617970490000|2021-04-09 12:14:50|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|500
1617970500000|2021-04-09 12:15:00|1036.4||1036.4||1036.4||1036.4||1469
1617970510000|2021-04-09 12:15:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1000
1617970520000|2021-04-09 12:15:20|1036||1036||1036||1036||0
1617970530000|2021-04-09 12:15:30|1036.2||1036.2||1036.2||1036.2||0
1617970550000|2021-04-09 12:15:50|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|4865
1617970560000|2021-04-09 12:16:00|1035.8|1035.8|1036.6|1036.2|1037|1036.6|1035.8|1035.6|10597
1617970570000|2021-04-09 12:16:10|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1293
1617970580000|2021-04-09 12:16:20|1036.4|1036|1036.8|1036.4|1036.8|1036.6|1036.2|1036|3639
1617970630000|2021-04-09 12:17:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1617970650000|2021-04-09 12:17:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617970670000|2021-04-09 12:17:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|166
1617970680000|2021-04-09 12:18:00|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|135
1617970700000|2021-04-09 12:18:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1617970720000|2021-04-09 12:18:40||1036.8||1036.6||1036.8||1036.6|0
1617970760000|2021-04-09 12:19:20|1037.2|1036.8|1037.8|1037.2|1037.8|1037.4|1037.2|1036.8|6397
1617970770000|2021-04-09 12:19:30||1037.4||1037.4||1037.4||1037.2|0
1617970780000|2021-04-09 12:19:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1086
1617970800000|2021-04-09 12:20:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1617970810000|2021-04-09 12:20:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1617970820000|2021-04-09 12:20:20|1037.6|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.6|0
1617970840000|2021-04-09 12:20:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|899
1617970850000|2021-04-09 12:20:50|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1956
1617970860000|2021-04-09 12:21:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|2622
1617970870000|2021-04-09 12:21:10|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|1600
1617970880000|2021-04-09 12:21:20|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.4|4102
1617970890000|2021-04-09 12:21:30|1037.2||1037||1037.2||1037||0
1617970930000|2021-04-09 12:22:10|1036.8|1036.4|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|66
1617970940000|2021-04-09 12:22:20|1036.8|1036.6|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|4107
1617970950000|2021-04-09 12:22:30||1036.6||1036.6||1036.6||1036.6|0
1617970960000|2021-04-09 12:22:40|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|343
1617970980000|2021-04-09 12:23:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|1599
1617970990000|2021-04-09 12:23:10|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1617971000000|2021-04-09 12:23:20|1037||1037.2||1037.2||1037||0
1617971010000|2021-04-09 12:23:30|1037||1037||1037.2||1037||0
1617971030000|2021-04-09 12:23:50|1036.8|1036.8|1037|1036.6|1037|1036.8|1036.8|1036.6|2498
1617971050000|2021-04-09 12:24:10|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|1891
1617971060000|2021-04-09 12:24:20||1036.8||1036.8||1036.8||1036.8|0
1617971090000|2021-04-09 12:24:50|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|0
1617971100000|2021-04-09 12:25:00|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1617971120000|2021-04-09 12:25:20|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|0
1617971160000|2021-04-09 12:26:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|200
1617971170000|2021-04-09 12:26:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617971180000|2021-04-09 12:26:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1617971190000|2021-04-09 12:26:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617971210000|2021-04-09 12:26:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|799
1617971220000|2021-04-09 12:27:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617971230000|2021-04-09 12:27:10||1036||1036||1036||1036|0
1617971240000|2021-04-09 12:27:20|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|200
1617971250000|2021-04-09 12:27:30||1036||1036||1036||1036|0
1617971270000|2021-04-09 12:27:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|500
1617971280000|2021-04-09 12:28:00||1035.6||1035.6||1035.6||1035.6|0
1617971290000|2021-04-09 12:28:10||1035.8||1035.8||1035.8||1035.8|0
1617971310000|2021-04-09 12:28:30|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1617971330000|2021-04-09 12:28:50||1035.4||1035.6||1035.6||1035.4|218
1617971350000|2021-04-09 12:29:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.6|4040
1617971370000|2021-04-09 12:29:30|1036.4|1036|1035.8|1035.4|1036.4|1036|1035.8|1035.4|7543
1617971380000|2021-04-09 12:29:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617971400000|2021-04-09 12:30:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|1408
1617971410000|2021-04-09 12:30:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617971460000|2021-04-09 12:31:00|1035.4|1035.4|1036.2|1035.8|1036.2|1035.8|1035.4|1035.4|11100
1617971470000|2021-04-09 12:31:10|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|3401
1617971480000|2021-04-09 12:31:20|1035.8|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|433
1617971490000|2021-04-09 12:31:30||1035.6||1035.8||1035.8||1035.6|0
1617971510000|2021-04-09 12:31:50||1035.6||1035.8||1035.8||1035.6|0
1617971520000|2021-04-09 12:32:00|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1617971540000|2021-04-09 12:32:20||1036||1036||1036||1036|0
1617971560000|2021-04-09 12:32:40|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036|1035.6|17903
1617971570000|2021-04-09 12:32:50|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|493
1617971580000|2021-04-09 12:33:00|1036.2|1035.8|1036.4|1035.8|1036.4|1035.8|1036.2|1035.8|743
1617971590000|2021-04-09 12:33:10|1036.2|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|2079
1617971620000|2021-04-09 12:33:40|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.2|1036|1182
1617971630000|2021-04-09 12:33:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.2|4679
1617971640000|2021-04-09 12:34:00|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1617971650000|2021-04-09 12:34:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617971660000|2021-04-09 12:34:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|217
1617971670000|2021-04-09 12:34:30|||||||||218
1617971680000|2021-04-09 12:34:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|965
1617971690000|2021-04-09 12:34:50||1036||1036||1036||1036|0
1617971700000|2021-04-09 12:35:00|1036.8|1036.2|1036.8|1036.4|1036.8|1036.4|1036.8|1036.2|2380
1617971710000|2021-04-09 12:35:10|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|1119
1617971720000|2021-04-09 12:35:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036|0
1617971730000|2021-04-09 12:35:30||1036||1036||1036||1036|0
1617971740000|2021-04-09 12:35:40||1036.2||1036.2||1036.2||1036.2|0
1617971780000|2021-04-09 12:36:20|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|435
1617971790000|2021-04-09 12:36:30|1036.8||1036.6||1036.8||1036.6||329
1617971810000|2021-04-09 12:36:50|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|1534
1617971820000|2021-04-09 12:37:00|1036.2|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|3773
1617971830000|2021-04-09 12:37:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.4|1036.2|1393
1617971840000|2021-04-09 12:37:20|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|0
1617971850000|2021-04-09 12:37:30|1036.8|1036.6|1037.4|1037|1037.4|1037|1036.8|1036.4|2216
1617971860000|2021-04-09 12:37:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|364
1617971880000|2021-04-09 12:38:00|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|1261
1617971910000|2021-04-09 12:38:30||1037.2||1037.2||1037.2||1037.2|0
1617971930000|2021-04-09 12:38:50||1037||1037||1037||1037|0
1617971940000|2021-04-09 12:39:00|1037.2||1037.4||1037.4||1037.2||0
1617971950000|2021-04-09 12:39:10|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|0
1617971970000|2021-04-09 12:39:30|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.6|1036.4|488
1617971990000|2021-04-09 12:39:50|1036.6||1036.8||1036.8||1036.6||0
1617972020000|2021-04-09 12:40:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617972060000|2021-04-09 12:41:00|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|1485
1617972110000|2021-04-09 12:41:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|100
1617972120000|2021-04-09 12:42:00|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|2901
1617972150000|2021-04-09 12:42:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|657
1617972160000|2021-04-09 12:42:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1617972180000|2021-04-09 12:43:00||1036.4||1036.2||1036.4||1036.2|0
1617972190000|2021-04-09 12:43:10|1036.4||1036.6||1036.6||1036.4||2000
1617972200000|2021-04-09 12:43:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|217
1617972210000|2021-04-09 12:43:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1617972220000|2021-04-09 12:43:40|1036.4|1036|1036.8|1036.4|1036.8|1036.6|1036.4|1036|632
1617972230000|2021-04-09 12:43:50|1037|1036.2|1036.6|1036.2|1037|1036.2|1036.4|1036|217
1617972240000|2021-04-09 12:44:00|||||||||218
1617972250000|2021-04-09 12:44:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1617972260000|2021-04-09 12:44:20||1036.4||1036.2||1036.4||1036.2|0
1617972290000|2021-04-09 12:44:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|252
1617972310000|2021-04-09 12:45:10|1037|1036.6|1037.2|1036.8|1037.4|1037|1037|1036.6|3570
1617972320000|2021-04-09 12:45:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|2851
1617972330000|2021-04-09 12:45:30|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1617972350000|2021-04-09 12:45:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|825
1617972360000|2021-04-09 12:46:00|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|498
1617972410000|2021-04-09 12:46:50||1036.2||1036||1036.2||1036|0
1617972420000|2021-04-09 12:47:00|1036.2||1036.2||1036.2||1036.2||0
1617972430000|2021-04-09 12:47:10|1036.4||1036.4||1036.4||1036.4||0
1617972450000|2021-04-09 12:47:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617972460000|2021-04-09 12:47:40||1036||1035.8||1036||1035.8|0
1617972490000|2021-04-09 12:48:10|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|2986
1617972500000|2021-04-09 12:48:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|9947
1617972510000|2021-04-09 12:48:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|8785
1617972520000|2021-04-09 12:48:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|2175
1617972530000|2021-04-09 12:48:50|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1617972540000|2021-04-09 12:49:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|506
1617972550000|2021-04-09 12:49:10|1035.4|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035.2|1612
1617972560000|2021-04-09 12:49:20|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.4|221
1617972570000|2021-04-09 12:49:30|1036.2|1035.6|1035.8|1035.2|1036.2|1035.8|1035.8|1035.2|759
1617972580000|2021-04-09 12:49:40|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617972610000|2021-04-09 12:50:10|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.6|1672
1617972620000|2021-04-09 12:50:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1617972640000|2021-04-09 12:50:40|1036||1036.2||1036.2||1036||0
1617972650000|2021-04-09 12:50:50|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1617972700000|2021-04-09 12:51:40|1036||1036.2||1036.2||1036||0
1617972740000|2021-04-09 12:52:20|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|2811
1617972750000|2021-04-09 12:52:30|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|733
1617972760000|2021-04-09 12:52:40|1036.2||1036.4||1036.4||1036.2||0
1617972770000|2021-04-09 12:52:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1175
1617972840000|2021-04-09 12:54:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|1705
1617972850000|2021-04-09 12:54:10|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|1587
1617972880000|2021-04-09 12:54:40|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|752
1617972890000|2021-04-09 12:54:50||1035.2||1035||1035.2||1035|0
1617972900000|2021-04-09 12:55:00|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|0
1617972910000|2021-04-09 12:55:10|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1617972940000|2021-04-09 12:55:40|1035.4|1035|1035.6|1035|1035.8|1035.4|1035.4|1035|3965
1617972950000|2021-04-09 12:55:50|1035.4||1035.4||1035.4||1035.4||0
1617972960000|2021-04-09 12:56:00|1035.2|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|493
1617972970000|2021-04-09 12:56:10|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1035|0
1617973000000|2021-04-09 12:56:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|2682
1617973020000|2021-04-09 12:57:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|344
1617973030000|2021-04-09 12:57:10||1035||1035.2||1035.2||1035|0
1617973040000|2021-04-09 12:57:20|1035.8|1035.4|1036.2|1035.8|1036.2|1036|1035.8|1035.4|9360
1617973050000|2021-04-09 12:57:30|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1617973060000|2021-04-09 12:57:40|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|218
1617973070000|2021-04-09 12:57:50|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617973080000|2021-04-09 12:58:00|||||||||216
1617973090000|2021-04-09 12:58:10|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617973100000|2021-04-09 12:58:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617973110000|2021-04-09 12:58:30|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617973120000|2021-04-09 12:58:40|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|218
1617973160000|2021-04-09 12:59:20|1035.4|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|1715
1617973170000|2021-04-09 12:59:30|1035||1035||1035||1035||0
1617973180000|2021-04-09 12:59:40|1035.2||1035.2||1035.2||1035.2||0
1617973190000|2021-04-09 12:59:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|920
1617973200000|2021-04-09 13:00:00|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|1500
1617973240000|2021-04-09 13:00:40|1035|1034.6|1035.4|1035|1035.4|1035|1034.8|1034.6|3076
1617973250000|2021-04-09 13:00:50|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.4|1047
1617973260000|2021-04-09 13:01:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617973330000|2021-04-09 13:02:10|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|2731
1617973340000|2021-04-09 13:02:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|120
1617973360000|2021-04-09 13:02:40|1035.2||1035||1035.2||1035||0
1617973370000|2021-04-09 13:02:50|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1617973380000|2021-04-09 13:03:00|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1617973400000|2021-04-09 13:03:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1617973410000|2021-04-09 13:03:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1034.8|217
1617973430000|2021-04-09 13:03:50|1035.6|1034.8|1035.2|1034.8|1035.6|1034.8|1035.2|1034.8|0
1617973440000|2021-04-09 13:04:00|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.6|3368
1617973450000|2021-04-09 13:04:10|1035|1034.8|1035.4|1034.8|1035.4|1035|1035|1034.8|0
1617973460000|2021-04-09 13:04:20|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1617973500000|2021-04-09 13:05:00|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|2817
1617973510000|2021-04-09 13:05:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1617973520000|2021-04-09 13:05:20|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617973550000|2021-04-09 13:05:50|1035||1035.2||1035.2||1035||0
1617973560000|2021-04-09 13:06:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617973570000|2021-04-09 13:06:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617973610000|2021-04-09 13:06:50|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|22700
1617973620000|2021-04-09 13:07:00|1034.2|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034.2|1259
1617973630000|2021-04-09 13:07:10|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|618
1617973680000|2021-04-09 13:08:00|1034.6|1034.2|1035|1034.6|1035.2|1034.8|1034.6|1034.2|6480
1617973690000|2021-04-09 13:08:10|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1617973700000|2021-04-09 13:08:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1617973710000|2021-04-09 13:08:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617973720000|2021-04-09 13:08:40|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1617973730000|2021-04-09 13:08:50|1034.6||1034.8||1034.8||1034.6||0
1617973760000|2021-04-09 13:09:20|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1617973780000|2021-04-09 13:09:40|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|96
1617973790000|2021-04-09 13:09:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617973800000|2021-04-09 13:10:00|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1617973810000|2021-04-09 13:10:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617973830000|2021-04-09 13:10:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617973870000|2021-04-09 13:11:10||1034.2||1034.2||1034.2||1034.2|0
1617973880000|2021-04-09 13:11:20|1034.6|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.4|3356
1617973900000|2021-04-09 13:11:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|1938
1617973960000|2021-04-09 13:12:40|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|2923
1617973990000|2021-04-09 13:13:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1257
1617974010000|2021-04-09 13:13:30|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1034|1846
1617974020000|2021-04-09 13:13:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617974030000|2021-04-09 13:13:50||1034||1034||1034||1034|0
1617974040000|2021-04-09 13:14:00|1034|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|2000
1617974080000|2021-04-09 13:14:40|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|290
1617974090000|2021-04-09 13:14:50|1033.8||1033.8||1033.8||1033.8||0
1617974100000|2021-04-09 13:15:00|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.6|3309
1617974110000|2021-04-09 13:15:10||1034||1033.8||1034||1033.8|0
1617974150000|2021-04-09 13:15:50|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1617974180000|2021-04-09 13:16:20|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1123
1617974220000|2021-04-09 13:17:00|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|698
1617974240000|2021-04-09 13:17:20|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|497
1617974280000|2021-04-09 13:18:00|1033.2||1033.4||1033.4||1033.2||1669
1617974310000|2021-04-09 13:18:30|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.4|1033.2|4775
1617974330000|2021-04-09 13:18:50||1033.4||1033.4||1033.4||1033.4|0
1617974340000|2021-04-09 13:19:00||1033.6||1033.6||1033.6||1033.4|0
1617974350000|2021-04-09 13:19:10||1033.4||1033.6||1033.6||1033.4|0
1617974370000|2021-04-09 13:19:30|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1617974390000|2021-04-09 13:19:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1617974400000|2021-04-09 13:20:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|1759
1617974410000|2021-04-09 13:20:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1617974420000|2021-04-09 13:20:20|1033.8||1033.6||1033.8||1033.6||0
1617974430000|2021-04-09 13:20:30|1033.8||1033.6||1033.8||1033.6||0
1617974440000|2021-04-09 13:20:40|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|34
1617974460000|2021-04-09 13:21:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|449
1617974530000|2021-04-09 13:22:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1617974550000|2021-04-09 13:22:30||1033.6||1033.4||1033.6||1033.2|552
1617974570000|2021-04-09 13:22:50|1034|1033.6|1034|1033.8|1034|1033.8|1034|1033.6|2923
1617974580000|2021-04-09 13:23:00|1034.2|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|1231
1617974590000|2021-04-09 13:23:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|162
1617974610000|2021-04-09 13:23:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|2194
1617974620000|2021-04-09 13:23:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1617974640000|2021-04-09 13:24:00|1033.8||1033.6||1033.8||1033.6||0
1617974670000|2021-04-09 13:24:30|1033.4|1033|1033.6|1033.2|1033.6|1033.4|1033.4|1033|532
1617974680000|2021-04-09 13:24:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617974700000|2021-04-09 13:25:00|1033.2||1033.4||1033.4||1033.2||0
1617974730000|2021-04-09 13:25:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|5465
1617974760000|2021-04-09 13:26:00|1033.2||1033.4||1033.4||1033.2||489
1617974770000|2021-04-09 13:26:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|16161
1617974780000|2021-04-09 13:26:20|1033.4|1033|1033|1032.6|1033.4|1033|1032.8|1032.6|1250
1617974800000|2021-04-09 13:26:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|197
1617974810000|2021-04-09 13:26:50|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617974830000|2021-04-09 13:27:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1617974840000|2021-04-09 13:27:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617974870000|2021-04-09 13:27:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1892
1617974880000|2021-04-09 13:28:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|1887
1617974900000|2021-04-09 13:28:20||1032.8||1033||1033||1032.8|0
1617974910000|2021-04-09 13:28:30|1033.2|1032.8|1033|1032.6|1033.2|1033|1033|1032.6|500
1617974930000|2021-04-09 13:28:50|1032.8||1033||1033||1032.8||0
1617974950000|2021-04-09 13:29:10|1032.8||1032.8||1032.8||1032.8||860
1617974960000|2021-04-09 13:29:20|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|2698
1617975000000|2021-04-09 13:30:00|1032.8|1032.4|1034.8|1034.6|1034.8|1034.6|1032.6|1032.4|48089
1617975010000|2021-04-09 13:30:10|1034.6|1034.4|1034.2|1033.6|1034.6|1034.4|1034.2|1033.6|9297
1617975020000|2021-04-09 13:30:20||1033.8||1033.8||1034||1033.6|1999
1617975030000|2021-04-09 13:30:30|1034|1033.6|1033.4|1033|1034|1033.6|1033.2|1032.8|4078
1617975040000|2021-04-09 13:30:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.6|5175
1617975050000|2021-04-09 13:30:50|1033.6|1033.2|1034|1033.4|1034|1033.8|1033.6|1033.2|1839
1617975060000|2021-04-09 13:31:00|1034.2|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.4|3689
1617975070000|2021-04-09 13:31:10|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.2|2188
1617975080000|2021-04-09 13:31:20||1033.6||1033.6||1033.6||1033.6|0
1617975090000|2021-04-09 13:31:30|1033.8|1033.4|1033.6|1033|1033.8|1033.4|1033.6|1033|465
1617975110000|2021-04-09 13:31:50||1033.2||1033||1033.2||1033|0
1617975120000|2021-04-09 13:32:00|||||||||2
1617975130000|2021-04-09 13:32:10|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|2095
1617975140000|2021-04-09 13:32:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|498
1617975150000|2021-04-09 13:32:30|1034|1033.8|1034|1033.6|1034.2|1033.8|1033.6|1033.4|6044
1617975160000|2021-04-09 13:32:40|1034.2|1034|1034|1033.6|1034.4|1034.2|1033.6|1033.4|54882
1617975170000|2021-04-09 13:32:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1755
1617975180000|2021-04-09 13:33:00|1034.4|1034|1034.8|1034.6|1035|1034.8|1034.4|1034|19682
1617975190000|2021-04-09 13:33:10|1035|1034.4|1035.4|1035|1035.4|1035|1034.8|1034.2|3781
1617975200000|2021-04-09 13:33:20|1035.2|1034.8|1035.2|1034.8|1035.6|1035.4|1035.2|1034.8|2250
1617975210000|2021-04-09 13:33:30||1034.6||1034.8||1034.8||1034.6|218
1617975230000|2021-04-09 13:33:50|1035|1034.6|1035.2|1034.8|1035.4|1035.2|1034.8|1034.6|6737
1617975240000|2021-04-09 13:34:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|575
1617975250000|2021-04-09 13:34:10||1034.4||1034.4||1034.6||1034.4|217
1617975260000|2021-04-09 13:34:20|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|4957
1617975270000|2021-04-09 13:34:30|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|0
1617975280000|2021-04-09 13:34:40|1035|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|218
1617975290000|2021-04-09 13:34:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1617975300000|2021-04-09 13:35:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617975330000|2021-04-09 13:35:30|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1317
1617975340000|2021-04-09 13:35:40|1035.8|1035|1036|1035.6|1036|1035.6|1035.8|1035|3164
1617975350000|2021-04-09 13:35:50||1035.4||1035.4||1035.6||1035.4|0
1617975360000|2021-04-09 13:36:00|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|0
1617975370000|2021-04-09 13:36:10|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.4|707
1617975380000|2021-04-09 13:36:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1617975390000|2021-04-09 13:36:30|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|281
1617975400000|2021-04-09 13:36:40|1036|1035.6|1036.4|1035.8|1036.4|1036|1036|1035.6|3116
1617975410000|2021-04-09 13:36:50|1036.2||1036.2||1036.2||1036.2||0
1617975420000|2021-04-09 13:37:00|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|7041
1617975430000|2021-04-09 13:37:10|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|3505
1617975450000|2021-04-09 13:37:30|1036.2|1035.8|1035.8|1035.4|1036.2|1036|1035.8|1035.4|7135
1617975460000|2021-04-09 13:37:40|1036|1035.6|1036.2|1036|1036.2|1036|1036|1035.4|5373
1617975470000|2021-04-09 13:37:50|1036|1035.8|1035.8|1035.4|1036|1035.8|1035.6|1035.2|23383
1617975480000|2021-04-09 13:38:00|1036|1035.2|1036.6|1036.2|1036.6|1036.2|1036|1035.2|6488
1617975490000|2021-04-09 13:38:10|1036.8|1036.6|1037|1036.4|1037|1036.8|1036.8|1036.4|16315
1617975500000|2021-04-09 13:38:20|1036.8|1036.2|1037|1036.4|1037|1036.6|1036.6|1036.2|3475
1617975510000|2021-04-09 13:38:30|1036.8|1036.6|1036.8|1036.2|1036.8|1036.6|1036.6|1036.2|0
1617975520000|2021-04-09 13:38:40|1036.6|1036.4|1037|1036.6|1037|1036.8|1036.6|1036.4|1450
1617975530000|2021-04-09 13:38:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1617975540000|2021-04-09 13:39:00|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1617975550000|2021-04-09 13:39:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|657
1617975560000|2021-04-09 13:39:20|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1617975570000|2021-04-09 13:39:30|1036.6|1036.2|1036.2|1036|1036.6|1036.2|1036.2|1036|0
1617975580000|2021-04-09 13:39:40|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|2085
1617975590000|2021-04-09 13:39:50|1036.4|1036|1036.2|1035.8|1036.6|1036|1036.2|1035.8|2946
1617975600000|2021-04-09 13:40:00|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|9966
1617975610000|2021-04-09 13:40:10|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|435
1617975620000|2021-04-09 13:40:20|1035.6|1035.4|1036.2|1035.8|1036.2|1035.8|1035.6|1035.4|4500
1617975630000|2021-04-09 13:40:30||1035.6||1035.8||1035.8||1035.6|0
1617975640000|2021-04-09 13:40:40|1036.4|1035.6|1036.4|1036|1036.4|1036|1036.4|1035.6|218
1617975650000|2021-04-09 13:40:50|1036.2|1036.2|1036.8|1036.4|1036.8|1036.6|1036.2|1035.8|5082
1617975690000|2021-04-09 13:41:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|1172
1617975700000|2021-04-09 13:41:40|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|2069
1617975710000|2021-04-09 13:41:50||1036||1036||1036||1036|0
1617975730000|2021-04-09 13:42:10|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.6|5012
1617975740000|2021-04-09 13:42:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|500
1617975750000|2021-04-09 13:42:30|1035.8|1035.4|1035.4|1035|1035.8|1035.6|1035.4|1035|16906
1617975760000|2021-04-09 13:42:40|1035.6|1035.2|1035.2|1034.6|1035.6|1035.2|1035.2|1034.6|993
1617975770000|2021-04-09 13:42:50|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.6|1034.2|1964
1617975780000|2021-04-09 13:43:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034|500
1617975790000|2021-04-09 13:43:10|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|494
1617975800000|2021-04-09 13:43:20|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|5059
1617975810000|2021-04-09 13:43:30|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1617975820000|2021-04-09 13:43:40|1033.8||1033.8||1033.8||1033.8||0
1617975830000|2021-04-09 13:43:50|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|2575
1617975840000|2021-04-09 13:44:00|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|0
1617975850000|2021-04-09 13:44:10|1034|1033.6|1034|1033.4|1034.2|1033.8|1033.8|1033.4|4097
1617975860000|2021-04-09 13:44:20|1033.8|1033.2|1033.4|1033|1033.8|1033.2|1033.2|1033|500
1617975870000|2021-04-09 13:44:30|1033.6|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|4841
1617975880000|2021-04-09 13:44:40|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|50673
1617975900000|2021-04-09 13:45:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|2278
1617975910000|2021-04-09 13:45:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1617975930000|2021-04-09 13:45:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1617975940000|2021-04-09 13:45:40|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|0
1617975950000|2021-04-09 13:45:50|1033.8|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|1700
1617975960000|2021-04-09 13:46:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|801
1617975970000|2021-04-09 13:46:10||1033.2||1033.4||1033.4||1033.2|0
1617975980000|2021-04-09 13:46:20||1033.6||1033.4||1033.6||1033.4|4
1617976000000|2021-04-09 13:46:40|1033.6|1033.2|1033.6|1033|1033.6|1033.4|1033.4|1033|9850
1617976010000|2021-04-09 13:46:50||1033.2||1033.2||1033.2||1033|0
1617976020000|2021-04-09 13:47:00||1033.4||1033.4||1033.4||1033.4|0
1617976030000|2021-04-09 13:47:10|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|3777
1617976050000|2021-04-09 13:47:30||1033.4||1033.4||1033.4||1033.2|0
1617976060000|2021-04-09 13:47:40|1033.8|1033.6|1034.2|1033.8|1034.2|1034|1033.8|1033.6|15887
1617976070000|2021-04-09 13:47:50||1034||1033.8||1034||1033.8|650
1617976080000|2021-04-09 13:48:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1243
1617976090000|2021-04-09 13:48:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|2085
1617976100000|2021-04-09 13:48:20|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1617976110000|2021-04-09 13:48:30|1033.8||1033.8||1033.8||1033.8||0
1617976120000|2021-04-09 13:48:40|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|4800
1617976140000|2021-04-09 13:49:00|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1268
1617976150000|2021-04-09 13:49:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1617976170000|2021-04-09 13:49:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1033|6876
1617976200000|2021-04-09 13:50:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|15034
1617976210000|2021-04-09 13:50:10|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033.2|6132
1617976230000|2021-04-09 13:50:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|500
1617976240000|2021-04-09 13:50:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|828
1617976250000|2021-04-09 13:50:50|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|1114
1617976260000|2021-04-09 13:51:00|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|217
1617976270000|2021-04-09 13:51:10||1033||1033.2||1033.2||1033|0
1617976280000|2021-04-09 13:51:20|1033.8|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.2|3536
1617976290000|2021-04-09 13:51:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617976300000|2021-04-09 13:51:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|863
1617976310000|2021-04-09 13:51:50|1034.8||1034.8||1034.8||1034.6||0
1617976320000|2021-04-09 13:52:00|1035|1034.4|1035|1034.8|1035|1034.8|1035|1034.4|500
1617976330000|2021-04-09 13:52:10||1034.6||1034.6||1034.6||1034.6|3742
1617976340000|2021-04-09 13:52:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1172
1617976360000|2021-04-09 13:52:40|1034.6|1034.2|1034.4|1034|1034.6|1034.4|1034.2|1033.8|9852
1617976370000|2021-04-09 13:52:50|1034.6|1033.8|1034.6|1034.2|1034.8|1034.2|1034.6|1033.8|2306
1617976380000|2021-04-09 13:53:00|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1617976390000|2021-04-09 13:53:10|||||||||218
1617976400000|2021-04-09 13:53:20|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1617976410000|2021-04-09 13:53:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1617976420000|2021-04-09 13:53:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1617976430000|2021-04-09 13:53:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1617976460000|2021-04-09 13:54:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|2163
1617976470000|2021-04-09 13:54:30|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|0
1617976480000|2021-04-09 13:54:40||1033.6||1033.8||1033.8||1033.6|0
1617976490000|2021-04-09 13:54:50|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|685
1617976500000|2021-04-09 13:55:00||1033.8||1033.6||1033.8||1033.6|0
1617976520000|2021-04-09 13:55:20|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|1696
1617976530000|2021-04-09 13:55:30||1034.2||1034||1034.2||1034|0
1617976550000|2021-04-09 13:55:50|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|1264
1617976570000|2021-04-09 13:56:10|1033.8|1033.4|1033.8|1033.6|1033.8|1033.6|1033.8|1033.4|13523
1617976580000|2021-04-09 13:56:20|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|5189
1617976590000|2021-04-09 13:56:30|1033.2|1032.8|1033|1032.6|1033.4|1033|1032.6|1032.2|19814
1617976600000|2021-04-09 13:56:40|1033.2|1032.8|1033.2|1032.6|1033.2|1033|1033.2|1032.6|500
1617976610000|2021-04-09 13:56:50|1033.4|1032.8|1033.4|1033|1033.4|1033.2|1033.4|1032.8|3042
1617976640000|2021-04-09 13:57:20|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|3908
1617976660000|2021-04-09 13:57:40|1033.6|1032.8|1033.4|1033|1033.8|1033.6|1033.2|1032.8|17546
1617976670000|2021-04-09 13:57:50|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|5293
1617976680000|2021-04-09 13:58:00|1033.6|1033.2|1033.4|1033|1033.6|1033.4|1033.4|1033|912
1617976690000|2021-04-09 13:58:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|1270
1617976700000|2021-04-09 13:58:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033|0
1617976710000|2021-04-09 13:58:30|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|1279
1617976720000|2021-04-09 13:58:40|||||||||120
1617976730000|2021-04-09 13:58:50|1033.4|1032.8|1032.8|1032.4|1033.6|1032.8|1032.8|1032.4|12269
1617976740000|2021-04-09 13:59:00||1032.6||1032.6||1032.6||1032.6|0
1617976750000|2021-04-09 13:59:10||1032.4||1032.4||1032.4||1032.4|703
1617976760000|2021-04-09 13:59:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1172
1617976770000|2021-04-09 13:59:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|188
1617976780000|2021-04-09 13:59:40|1033|1032.6|1033.4|1033|1033.6|1033|1033|1032.6|6597
1617976790000|2021-04-09 13:59:50|1033.6||1033.6||1033.6||1033.6||0
1617976800000|2021-04-09 14:00:00|1033.4||1033.4||1033.4||1033.4||0
1617976840000|2021-04-09 14:00:40|1033.2|1032.8|1033.2|1033|1033.2|1033|1033|1032.6|9380
1617976850000|2021-04-09 14:00:50||1032.8||1032.8||1032.8||1032.8|300
1617976860000|2021-04-09 14:01:00|||||||||218
1617976870000|2021-04-09 14:01:10||1032.6||1033||1033||1032.6|0
1617976880000|2021-04-09 14:01:20|1033.4|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|5588
1617976890000|2021-04-09 14:01:30||1033||1033||1033.2||1033|428
1617976900000|2021-04-09 14:01:40||1033.2||1033||1033.2||1033|1407
1617976920000|2021-04-09 14:02:00|||||||||500
1617976950000|2021-04-09 14:02:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|5393
1617976960000|2021-04-09 14:02:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|0
1617976990000|2021-04-09 14:03:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|10335
1617977000000|2021-04-09 14:03:20|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|642
1617977010000|2021-04-09 14:03:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1220
1617977030000|2021-04-09 14:03:50|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032|1031.8|2041
1617977040000|2021-04-09 14:04:00|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1617977050000|2021-04-09 14:04:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032|672
1617977060000|2021-04-09 14:04:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1617977070000|2021-04-09 14:04:30|1032.6||1032.4||1032.6||1032.4||0
1617977080000|2021-04-09 14:04:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1617977090000|2021-04-09 14:04:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1421
1617977140000|2021-04-09 14:05:40|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|496
1617977150000|2021-04-09 14:05:50|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.4|1033|500
1617977160000|2021-04-09 14:06:00|1033.2|1032.8|1032.8|1032.6|1033.2|1032.8|1032.8|1032.4|7558
1617977170000|2021-04-09 14:06:10|1033|1032.4|1033.2|1032.8|1033.2|1032.8|1033|1032.4|167
1617977180000|2021-04-09 14:06:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|0
1617977200000|2021-04-09 14:06:40|1033.2|1033.2|1033|1032.6|1033.2|1033.2|1033|1032.6|2489
1617977220000|2021-04-09 14:07:00|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1677
1617977230000|2021-04-09 14:07:10|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|9540
1617977240000|2021-04-09 14:07:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1617977260000|2021-04-09 14:07:40|1033||1033.2||1033.2||1033||0
1617977270000|2021-04-09 14:07:50|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|7571
1617977290000|2021-04-09 14:08:10|1032.6|1032.6|1032.6|1032.2|1032.8|1032.6|1032.4|1032.2|8912
1617977300000|2021-04-09 14:08:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|5492
1617977310000|2021-04-09 14:08:30|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|113
1617977380000|2021-04-09 14:09:40|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1858
1617977400000|2021-04-09 14:10:00|1032.2|1031.8|1032|1031.6|1032.4|1032.2|1032|1031.6|3773
1617977420000|2021-04-09 14:10:20|1031.8|1031.8|1031.6|1031.2|1032|1031.8|1031.6|1031.2|4601
1617977430000|2021-04-09 14:10:30||1031.4||1031.2||1031.4||1031.2|500
1617977440000|2021-04-09 14:10:40|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.4|1030.8|3842
1617977450000|2021-04-09 14:10:50||1031||1031||1031||1030.8|0
1617977460000|2021-04-09 14:11:00|1031.2||1031.2||1031.2||1031.2||0
1617977470000|2021-04-09 14:11:10|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|1331
1617977480000|2021-04-09 14:11:20|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1601
1617977490000|2021-04-09 14:11:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|400
1617977500000|2021-04-09 14:11:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|461
1617977510000|2021-04-09 14:11:50|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|9428
1617977520000|2021-04-09 14:12:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|199
1617977530000|2021-04-09 14:12:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1617977540000|2021-04-09 14:12:20||1031.2||1031.4||1031.4||1031.2|0
1617977550000|2021-04-09 14:12:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031.2|500
1617977560000|2021-04-09 14:12:40|1032||1031.8||1032||1031.8||0
1617977570000|2021-04-09 14:12:50|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.4|0
1617977580000|2021-04-09 14:13:00|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|596
1617977590000|2021-04-09 14:13:10|1031.8||1031.6||1031.8||1031.6||0
1617977600000|2021-04-09 14:13:20|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|2337
1617977610000|2021-04-09 14:13:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1617977640000|2021-04-09 14:14:00|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|4270
1617977650000|2021-04-09 14:14:10|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|1000
1617977670000|2021-04-09 14:14:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.6|1030.4|660
1617977680000|2021-04-09 14:14:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1617977690000|2021-04-09 14:14:50|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.8|1030.4|5683
1617977700000|2021-04-09 14:15:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1617977720000|2021-04-09 14:15:20|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|2133
1617977730000|2021-04-09 14:15:30|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|631
1617977740000|2021-04-09 14:15:40||1030.6||1030.4||1030.6||1030.4|2
1617977750000|2021-04-09 14:15:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617977770000|2021-04-09 14:16:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|6569
1617977780000|2021-04-09 14:16:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|1
1617977820000|2021-04-09 14:17:00|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|1759
1617977830000|2021-04-09 14:17:10|1031|1030.6|1031.2|1030.8|1031.4|1031|1030.8|1030.6|3205
1617977840000|2021-04-09 14:17:20|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1617977850000|2021-04-09 14:17:30|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1400
1617977860000|2021-04-09 14:17:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1617977900000|2021-04-09 14:18:20|1030.4||1030.4||1030.4||1030.4||0
1617977910000|2021-04-09 14:18:30|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|890
1617977930000|2021-04-09 14:18:50|||||||||227
1617977940000|2021-04-09 14:19:00|1030.4||1030.2||1030.4||1030.2||1012
1617977950000|2021-04-09 14:19:10|1030|1029.8|1030.2|1030|1030.4|1030|1030|1029.6|36318
1617977960000|2021-04-09 14:19:20|1030|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|524
1617977970000|2021-04-09 14:19:30|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|3916
1617977980000|2021-04-09 14:19:40|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.4|244
1617978000000|2021-04-09 14:20:00|1029.8|1029.4|1030|1029.8|1030|1029.8|1029.8|1029.4|2699
1617978010000|2021-04-09 14:20:10|1030.2|1029.6|1030.4|1030|1030.4|1030|1030.2|1029.6|2707
1617978060000|2021-04-09 14:21:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|914
1617978070000|2021-04-09 14:21:10|1030|1029.8|1030.2|1029.8|1030.6|1030|1030|1029.8|10000
1617978100000|2021-04-09 14:21:40|1030.4|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|3103
1617978110000|2021-04-09 14:21:50|1030||1030.2||1030.2||1030||500
1617978120000|2021-04-09 14:22:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|465
1617978130000|2021-04-09 14:22:10||1030.2||1030||1030.2||1030|0
1617978140000|2021-04-09 14:22:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1617978150000|2021-04-09 14:22:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1617978160000|2021-04-09 14:22:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1617978170000|2021-04-09 14:22:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|3344
1617978180000|2021-04-09 14:23:00|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1030|10874
1617978190000|2021-04-09 14:23:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|984
1617978200000|2021-04-09 14:23:20|1031|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|17405
1617978210000|2021-04-09 14:23:30|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.6|1030.4|35417
1617978220000|2021-04-09 14:23:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1617978240000|2021-04-09 14:24:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|4937
1617978250000|2021-04-09 14:24:10|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|15000
1617978270000|2021-04-09 14:24:30|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|3259
1617978280000|2021-04-09 14:24:40|1030.2|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030.2|3810
1617978290000|2021-04-09 14:24:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1617978310000|2021-04-09 14:25:10|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|2272
1617978320000|2021-04-09 14:25:20|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1617978330000|2021-04-09 14:25:30||1030.6||1030.6||1030.6||1030.6|0
1617978340000|2021-04-09 14:25:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|220
1617978360000|2021-04-09 14:26:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.6|1030.2|653
1617978370000|2021-04-09 14:26:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|6800
1617978380000|2021-04-09 14:26:20|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1617978390000|2021-04-09 14:26:30|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1617978410000|2021-04-09 14:26:50|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|0
1617978420000|2021-04-09 14:27:00|1030.6|1030|1031.2|1030.8|1031.2|1030.8|1030.6|1030|15542
1617978430000|2021-04-09 14:27:10|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|11054
1617978450000|2021-04-09 14:27:30|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|2030
1617978500000|2021-04-09 14:28:20|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|2342
1617978530000|2021-04-09 14:28:50|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031|1030.8|7492
1617978550000|2021-04-09 14:29:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|458
1617978570000|2021-04-09 14:29:30|1031.6||1031.8||1031.8||1031.6||164
1617978580000|2021-04-09 14:29:40|1032|1031.6|1031.8|1031.6|1032|1031.8|1031.8|1031.4|8154
1617978590000|2021-04-09 14:29:50||1031.4||1031.6||1031.6||1031.4|0
1617978600000|2021-04-09 14:30:00|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|3310
1617978610000|2021-04-09 14:30:10||1031.4||1031.2||1031.4||1031.2|0
1617978620000|2021-04-09 14:30:20||1031.4||1031.2||1031.4||1031.2|0
1617978630000|2021-04-09 14:30:30|1031.4||1031.4||1031.4||1031.4||0
1617978640000|2021-04-09 14:30:40|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|57972
1617978650000|2021-04-09 14:30:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1617978660000|2021-04-09 14:31:00|1031||1031.2||1031.2||1031||481
1617978690000|2021-04-09 14:31:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1978
1617978700000|2021-04-09 14:31:40|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|508
1617978710000|2021-04-09 14:31:50|1031.8||1032||1032||1031.8||0
1617978720000|2021-04-09 14:32:00|1031.8|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.6|0
1617978750000|2021-04-09 14:32:30|1032.2|1031.8|1032.6|1032.2|1032.6|1032.4|1032.2|1031.8|4332
1617978760000|2021-04-09 14:32:40|1032.4|1032|1032.4|1032|1032.6|1032|1032.4|1032|0
1617978770000|2021-04-09 14:32:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|62
1617978780000|2021-04-09 14:33:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|937
1617978800000|2021-04-09 14:33:20|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|550
1617978810000|2021-04-09 14:33:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1617978820000|2021-04-09 14:33:40|1032.8||1032.6||1032.8||1032.6||0
1617978850000|2021-04-09 14:34:10|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|994
1617978860000|2021-04-09 14:34:20|1032.4|1032|1032|1031.6|1032.4|1032|1032|1031.6|3392
1617978870000|2021-04-09 14:34:30|1031.8|1031.4|1032.2|1031.8|1032.2|1032|1031.8|1031.4|2879
1617978880000|2021-04-09 14:34:40||1032||1031.8||1032||1031.8|0
1617978910000|2021-04-09 14:35:10|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|195
1617978920000|2021-04-09 14:35:20|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.6|1031.4|4540
1617978940000|2021-04-09 14:35:40|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|7127
1617978950000|2021-04-09 14:35:50|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|891
1617978980000|2021-04-09 14:36:20|1032.4|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1032|488
1617979000000|2021-04-09 14:36:40|1032.4|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.4|450
1617979010000|2021-04-09 14:36:50||1032.2||1032.2||1032.2||1032.2|100
1617979020000|2021-04-09 14:37:00|1032.8|1032.4|1032.8|1032.6|1033.2|1032.8|1032.8|1032.4|11938
1617979030000|2021-04-09 14:37:10||1032.4||1032.4||1032.6||1032.4|0
1617979050000|2021-04-09 14:37:30||1032.6||1032.4||1032.6||1032.4|0
1617979070000|2021-04-09 14:37:50|1033|1032.8|1033|1032.6|1033.2|1033|1033|1032.4|592
1617979080000|2021-04-09 14:38:00||1032.8||1032.8||1032.8||1032.8|0
1617979090000|2021-04-09 14:38:10|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|1959
1617979120000|2021-04-09 14:38:40|1033.2||1033.4||1033.4||1033.2||760
1617979130000|2021-04-09 14:38:50|1033.6|1033.2|1033.6|1033.4|1033.8|1033.6|1033.6|1033.2|757
1617979140000|2021-04-09 14:39:00|1033.8|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|685
1617979150000|2021-04-09 14:39:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|126
1617979170000|2021-04-09 14:39:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|2032
1617979180000|2021-04-09 14:39:40|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|879
1617979190000|2021-04-09 14:39:50|1033.2|1032.8|1033.6|1033.2|1033.8|1033.4|1033.2|1032.8|9115
1617979200000|2021-04-09 14:40:00||1033||1033||1033.2||1033|0
1617979210000|2021-04-09 14:40:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|0
1617979220000|2021-04-09 14:40:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1438
1617979230000|2021-04-09 14:40:30|1033|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.6|0
1617979240000|2021-04-09 14:40:40|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|7505
1617979260000|2021-04-09 14:41:00|1033.4|1033|1033.6|1033|1033.6|1033|1033.4|1033|0
1617979270000|2021-04-09 14:41:10|1033.8|1033.2|1033.4|1033|1033.8|1033.4|1033.4|1033|5329
1617979280000|2021-04-09 14:41:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|2965
1617979300000|2021-04-09 14:41:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|3751
1617979310000|2021-04-09 14:41:50|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|1048
1617979320000|2021-04-09 14:42:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|436
1617979340000|2021-04-09 14:42:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|1013
1617979350000|2021-04-09 14:42:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|0
1617979360000|2021-04-09 14:42:40|1033.4|1033.4|1033.4|1033|1033.6|1033.4|1033.4|1033|556
1617979400000|2021-04-09 14:43:20|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|678
1617979410000|2021-04-09 14:43:30|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|495
1617979440000|2021-04-09 14:44:00|1033.6|1033.2|1033.2|1033|1033.6|1033.4|1033.2|1033|1078
1617979450000|2021-04-09 14:44:10|1033.4||1033.4||1033.4||1033.4||400
1617979460000|2021-04-09 14:44:20|||||||||217
1617979510000|2021-04-09 14:45:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|390
1617979520000|2021-04-09 14:45:20|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1617979530000|2021-04-09 14:45:30|1033||1033.2||1033.2||1033||1250
1617979540000|2021-04-09 14:45:40|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1617979550000|2021-04-09 14:45:50|1033|1032.6|1033.6|1033.2|1033.6|1033.4|1033|1032.6|9783
1617979560000|2021-04-09 14:46:00||1033.4||1033.4||1033.4||1033.4|217
1617979570000|2021-04-09 14:46:10||1033.2||1033.2||1033.2||1033.2|142
1617979580000|2021-04-09 14:46:20|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.4|1095
1617979590000|2021-04-09 14:46:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|500
1617979600000|2021-04-09 14:46:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|3633
1617979610000|2021-04-09 14:46:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|500
1617979620000|2021-04-09 14:47:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1617979630000|2021-04-09 14:47:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|3390
1617979660000|2021-04-09 14:47:40|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|1188
1617979670000|2021-04-09 14:47:50|1033.6|1033.8|1034.4|1034|1034.6|1034.4|1033.6|1033.4|26173
1617979700000|2021-04-09 14:48:20|1034|1033.8|1033.8|1033.6|1034|1033.8|1033.8|1033.6|1840
1617979710000|2021-04-09 14:48:30||1033.4||1033.4||1033.4||1033.4|1036
1617979720000|2021-04-09 14:48:40|1033.6||1033.8||1033.8||1033.6||1753
1617979730000|2021-04-09 14:48:50|1033.6||1033.6||1033.6||1033.6||195
1617979740000|2021-04-09 14:49:00|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|1033.4|1033|1172
1617979750000|2021-04-09 14:49:10|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|1107
1617979780000|2021-04-09 14:49:40|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|3126
1617979790000|2021-04-09 14:49:50|1033.6|1033.2|1033.8|1033.4|1034|1033.6|1033.6|1033.2|11134
1617979800000|2021-04-09 14:50:00|1034|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|0
1617979820000|2021-04-09 14:50:20|1034.2||1034||1034.2||1034||0
1617979840000|2021-04-09 14:50:40|1034.2||1034||1034.2||1034||0
1617979850000|2021-04-09 14:50:50|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|1177
1617979870000|2021-04-09 14:51:10||1034.4||1034.4||1034.4||1034.4|217
1617979900000|2021-04-09 14:51:40|1034.8|1034.6|1034.8|1034.6|1034.8|1034.6|1034.6|1034.4|1634
1617979910000|2021-04-09 14:51:50|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|465
1617979920000|2021-04-09 14:52:00|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|560
1617979930000|2021-04-09 14:52:10|1035||1035||1035||1035||0
1617979960000|2021-04-09 14:52:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|4011
1617979970000|2021-04-09 14:52:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617979980000|2021-04-09 14:53:00|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|219
1617980000000|2021-04-09 14:53:20|1035|1034.6|1034.6|1034.2|1035|1034.6|1034.4|1034|3507
1617980010000|2021-04-09 14:53:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1617980020000|2021-04-09 14:53:40||1034.2||1034||1034.2||1034|0
1617980040000|2021-04-09 14:54:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1617980050000|2021-04-09 14:54:10|1034|1033.6|1034|1033.8|1034|1033.8|1033.8|1033.6|1151
1617980060000|2021-04-09 14:54:20|1034.2|1034|1034.2|1034|1034.4|1034|1034|1033.8|1478
1617980070000|2021-04-09 14:54:30||1033.8||1033.8||1033.8||1033.8|0
1617980080000|2021-04-09 14:54:40|||||||||218
1617980090000|2021-04-09 14:54:50|||||||||216
1617980110000|2021-04-09 14:55:10|1034|1033.6|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1617980130000|2021-04-09 14:55:30|1033.8||1034||1034||1033.8||0
1617980160000|2021-04-09 14:56:00|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|418
1617980180000|2021-04-09 14:56:20|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|0
1617980210000|2021-04-09 14:56:50|1033.4||1033.4||1033.4||1033.4||0
1617980220000|2021-04-09 14:57:00|1033.2|1033|1033.2|1032.8|1033.4|1033|1033|1032.8|2122
1617980230000|2021-04-09 14:57:10|||||||||436
1617980240000|2021-04-09 14:57:20|1033.4|1033|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|1782
1617980250000|2021-04-09 14:57:30|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|624
1617980280000|2021-04-09 14:58:00|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|908
1617980290000|2021-04-09 14:58:10|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1617980300000|2021-04-09 14:58:20|1033.2|1032.8|1033.8|1033.4|1033.8|1033.6|1033.2|1032.8|8420
1617980310000|2021-04-09 14:58:30|||||||||218
1617980340000|2021-04-09 14:59:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|651
1617980350000|2021-04-09 14:59:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|317
1617980370000|2021-04-09 14:59:30|1033.2||1033.4||1033.4||1033.2||0
1617980380000|2021-04-09 14:59:40|1033.2||1033.4||1033.4||1033.2||0
1617980390000|2021-04-09 14:59:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|457
1617980410000|2021-04-09 15:00:10|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|2052
1617980420000|2021-04-09 15:00:20|1033.8|1033.4|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|431
1617980430000|2021-04-09 15:00:30|1033.8|1033.2|1034|1033.6|1034|1033.8|1033.8|1033.2|5032
1617980450000|2021-04-09 15:00:50|1033.8|1033.4|1034.2|1033.8|1034.4|1034|1033.6|1033.4|3028
1617980460000|2021-04-09 15:01:00|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1617980480000|2021-04-09 15:01:20|1034||1034.2||1034.2||1034||0
1617980520000|2021-04-09 15:02:00|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|216
1617980530000|2021-04-09 15:02:10||1034.2||1034.2||1034.2||1034|270
1617980540000|2021-04-09 15:02:20||1034||1034.2||1034.2||1034|0
1617980550000|2021-04-09 15:02:30|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|1530
1617980570000|2021-04-09 15:02:50|1034.4||1034.4||1034.4||1034.4||0
1617980580000|2021-04-09 15:03:00|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|3858
1617980590000|2021-04-09 15:03:10||1034.4||1034.2||1034.4||1034.2|566
1617980600000|2021-04-09 15:03:20|1034.8|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.4|5100
1617980630000|2021-04-09 15:03:50|1034.8|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.6|6465
1617980650000|2021-04-09 15:04:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|2511
1617980660000|2021-04-09 15:04:20|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|1041
1617980670000|2021-04-09 15:04:30|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035|2555
1617980680000|2021-04-09 15:04:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|142
1617980690000|2021-04-09 15:04:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1617980700000|2021-04-09 15:05:00|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|1347
1617980710000|2021-04-09 15:05:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|824
1617980720000|2021-04-09 15:05:20|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|2189
1617980730000|2021-04-09 15:05:30|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|1221
1617980800000|2021-04-09 15:06:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|2707
1617980810000|2021-04-09 15:06:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|523
1617980860000|2021-04-09 15:07:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1617980880000|2021-04-09 15:08:00|1035.2|1035|1035|1034.6|1035.2|1035|1035|1034.6|25745
1617980900000|2021-04-09 15:08:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|1902
1617980940000|2021-04-09 15:09:00|1035.2|1034.8|1035.4|1035|1035.4|1035|1035|1034.8|3479
1617980960000|2021-04-09 15:09:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|565
1617980970000|2021-04-09 15:09:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1542
1617981010000|2021-04-09 15:10:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|623
1617981030000|2021-04-09 15:10:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.4|16879
1617981080000|2021-04-09 15:11:20|1035.2|1034.8|1035|1034.6|1035.4|1035.2|1034.8|1034.6|17761
1617981090000|2021-04-09 15:11:30|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|322
1617981100000|2021-04-09 15:11:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1383
1617981120000|2021-04-09 15:12:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1012
1617981130000|2021-04-09 15:12:10|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|591
1617981150000|2021-04-09 15:12:30|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|7906
1617981160000|2021-04-09 15:12:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1617981190000|2021-04-09 15:13:10|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|821
1617981200000|2021-04-09 15:13:20|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|0
1617981220000|2021-04-09 15:13:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1617981230000|2021-04-09 15:13:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|931
1617981240000|2021-04-09 15:14:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1617981280000|2021-04-09 15:14:40|1034.8||1035||1035||1034.8||2268
1617981290000|2021-04-09 15:14:50|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|2404
1617981300000|2021-04-09 15:15:00|1035|1034.6|1035.4|1035|1035.4|1035|1035|1034.6|3316
1617981310000|2021-04-09 15:15:10||1034.8||1034.8||1034.8||1034.8|0
1617981320000|2021-04-09 15:15:20||1035||1034.8||1035||1034.8|0
1617981340000|2021-04-09 15:15:40|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1617981350000|2021-04-09 15:15:50|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|2250
1617981360000|2021-04-09 15:16:00|1035.2||1035.4||1035.4||1035.2||893
1617981370000|2021-04-09 15:16:10|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|72
1617981390000|2021-04-09 15:16:30|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|964
1617981400000|2021-04-09 15:16:40||1035||1034.8||1035||1034.8|0
1617981410000|2021-04-09 15:16:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|2748
1617981420000|2021-04-09 15:17:00|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|550
1617981430000|2021-04-09 15:17:10|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|503
1617981440000|2021-04-09 15:17:20|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|801
1617981460000|2021-04-09 15:17:40|||||||||2000
1617981470000|2021-04-09 15:17:50|1035.4|1034.8|1035.6|1035|1035.6|1035|1035.4|1034.8|1317
1617981490000|2021-04-09 15:18:10|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|611
1617981500000|2021-04-09 15:18:20|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1034.8|1172
1617981510000|2021-04-09 15:18:30||1034.8||1034.8||1034.8||1034.8|0
1617981520000|2021-04-09 15:18:40|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|3
1617981530000|2021-04-09 15:18:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|778
1617981550000|2021-04-09 15:19:10|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1813
1617981590000|2021-04-09 15:19:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|0
1617981600000|2021-04-09 15:20:00|1035.8|1035.2|1035.4|1034.8|1035.8|1035.2|1035.4|1034.8|3570
1617981610000|2021-04-09 15:20:10||1035||1035||1035||1035|0
1617981620000|2021-04-09 15:20:20|1035.8|1035.2|1035.6|1035|1035.8|1035.2|1035.6|1035|3545
1617981630000|2021-04-09 15:20:30|1035.8|1035.2|1035.8|1035.2|1035.8|1035.4|1035.8|1035|7048
1617981650000|2021-04-09 15:20:50|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|1109
1617981660000|2021-04-09 15:21:00|1035.8|1035.2|1035.6|1035|1035.8|1035.2|1035.6|1035|2125
1617981670000|2021-04-09 15:21:10|1035.4||1035.6||1035.6||1035.4||4303
1617981680000|2021-04-09 15:21:20|1035.4||1035.4||1035.4||1035.4||975
1617981690000|2021-04-09 15:21:30||1034.8||1034.8||1034.8||1034.8|0
1617981700000|2021-04-09 15:21:40|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|0
1617981710000|2021-04-09 15:21:50|1035.4||1035.4||1035.4||1035.4||0
1617981730000|2021-04-09 15:22:10||1035||1035||1035||1035|901
1617981740000|2021-04-09 15:22:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|500
1617981760000|2021-04-09 15:22:40|1035.4||1035.2||1035.4||1035.2||0
1617981770000|2021-04-09 15:22:50|||||||||875
1617981780000|2021-04-09 15:23:00|1035|1034.6|1035|1034.4|1035|1034.8|1035|1034.4|1324
1617981790000|2021-04-09 15:23:10|||||||||3728
1617981830000|2021-04-09 15:23:50|1034.8|1034.2|1034.6|1034|1034.8|1034.2|1034.6|1034|0
1617981850000|2021-04-09 15:24:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1617981860000|2021-04-09 15:24:20|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|344
1617981880000|2021-04-09 15:24:40|1035|1034.2|1035|1034.4|1035|1034.4|1035|1034.2|538
1617981900000|2021-04-09 15:25:00|1034.6||1034.8||1034.8||1034.6||0
1617981910000|2021-04-09 15:25:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|2395
1617981920000|2021-04-09 15:25:20|1034.8||1034.8||1034.8||1034.8||43
1617981930000|2021-04-09 15:25:30||1034||1034||1034.2||1034|0
1617981940000|2021-04-09 15:25:40|1034.6|1034.2|1034.6|1034|1034.6|1034.2|1034.6|1034|0
1617981980000|2021-04-09 15:26:20|1034.4|1033.6|1034.2|1033.6|1034.4|1033.6|1034.2|1033.6|1947
1617981990000|2021-04-09 15:26:30|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1617982000000|2021-04-09 15:26:40|1034.2||1034.2||1034.2||1034.2||0
1617982010000|2021-04-09 15:26:50|1034.4||1034.4||1034.4||1034.4||0
1617982020000|2021-04-09 15:27:00|1034.6|1034|1034|1033.4|1034.6|1034|1034|1033.4|2533
1617982040000|2021-04-09 15:27:20|1034.4|1033.8|1034.4|1033.6|1034.4|1033.8|1034.4|1033.6|2732
1617982050000|2021-04-09 15:27:30|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|1354
1617982060000|2021-04-09 15:27:40|||||||||500
1617982090000|2021-04-09 15:28:10|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034|506
1617982100000|2021-04-09 15:28:20|1034.4|1033.8|1034.6|1034|1034.6|1034|1034.4|1033.8|2578
1617982130000|2021-04-09 15:28:50|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|489
1617982140000|2021-04-09 15:29:00||1033.6||1033.6||1033.6||1033.6|3316
1617982150000|2021-04-09 15:29:10|1034.6|1033.8|1034.6|1034|1034.6|1034|1034.6|1033.8|500
1617982160000|2021-04-09 15:29:20|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|1809
1617982170000|2021-04-09 15:29:30|1034|1033.4|1034.2|1033.6|1034.2|1033.6|1033.8|1033.4|853
1617982180000|2021-04-09 15:29:40|1033.6|1033|1033.8|1033.2|1034.2|1033.6|1033.6|1033|7043
1617982190000|2021-04-09 15:29:50|1033.6|1033|1033.8|1033.2|1033.8|1033.2|1033.6|1033|300
1618210820000|2021-04-12 07:00:20|1034|1033|1033|1032.4|1034|1033.2|1033|1032.4|62902
1618210830000|2021-04-12 07:00:30|1032.8|1032|1033|1032.2|1033.4|1032.2|1032.2|1031.2|4
1618210840000|2021-04-12 07:00:40|1033.4|1032.4|1033.8|1032.6|1035|1033.8|1033.2|1032.4|6378
1618210850000|2021-04-12 07:00:50|1034.2|1032.4|1033.8|1032.6|1034.2|1033|1033.8|1032.4|0
1618210860000|2021-04-12 07:01:00|1033.6|1033.2|1034|1033|1034.2|1033.2|1033.6|1032.6|417
1618210870000|2021-04-12 07:01:10|1033.8|1032.8|1034|1033|1034|1033|1033.6|1032.6|0
1618210880000|2021-04-12 07:01:20|1033.8|1032.8|1032.4|1031.4|1033.8|1032.8|1032.4|1031.4|500
1618210890000|2021-04-12 07:01:30|1032.6|1031.8|1032|1031.2|1033|1032|1032|1031.2|3712
1618210900000|2021-04-12 07:01:40|1031.8|1031|1031.6|1030.4|1031.8|1031|1031.6|1030.2|1247
1618210910000|2021-04-12 07:01:50|1031.4|1030.2|1030.8|1030.2|1031.4|1030.4|1030.8|1030|0
1618210920000|2021-04-12 07:02:00|1030.6|1030.4|1030.4|1029.6|1030.6|1030.4|1029.8|1029|6597
1618210930000|2021-04-12 07:02:10|1030.6|1029.8|1030.4|1029.8|1031.2|1030|1030.4|1029.4|1713
1618210940000|2021-04-12 07:02:20|1030.2|1029.6|1030|1029.4|1030.6|1030|1029.8|1029.2|19582
1618210950000|2021-04-12 07:02:30|1029.8|1029.2|1029|1028.2|1029.8|1029.2|1029|1028|1703
1618210960000|2021-04-12 07:02:40|1028.8|1028|1028.6|1028|1029|1028|1028.6|1027.8|0
1618210970000|2021-04-12 07:02:50|1028.8|1028.2|1029.6|1028.8|1029.8|1028.8|1028.8|1028.2|1398
1618210980000|2021-04-12 07:03:00|1029.8|1028.6|1030.2|1029.6|1030.4|1029.6|1029.8|1028.4|2173
1618210990000|2021-04-12 07:03:10|1030|1029.4|1029.6|1028.8|1030|1029.4|1029.6|1028.8|0
1618211000000|2021-04-12 07:03:20|1029.4|1029|1030.4|1029.2|1030.4|1029.2|1029.4|1029|0
1618211010000|2021-04-12 07:03:30|1030.2|1029|1029.6|1028.4|1030.2|1029|1029.4|1028.4|98
1618211020000|2021-04-12 07:03:40|1029.4|1028.2|1029|1028|1029.4|1028.2|1029|1028|0
1618211030000|2021-04-12 07:03:50|1029.2|1028.2|1029.6|1028.8|1029.6|1028.8|1029.2|1028.2|724
1618211040000|2021-04-12 07:04:00|1029.8|1029|1029.8|1029|1030.4|1029.4|1029.8|1029|241
1618211050000|2021-04-12 07:04:10|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.6|1028.8|0
1618211060000|2021-04-12 07:04:20|1029.4|1028.8|1029|1028|1029.8|1028.8|1028.8|1028|5894
1618211070000|2021-04-12 07:04:30|1029.2|1028.2|1028.8|1027.8|1029.4|1028.4|1028.8|1027.8|1401
1618211080000|2021-04-12 07:04:40|1028.6|1027.6|1027.6|1027|1028.6|1027.6|1027.6|1027|502
1618211090000|2021-04-12 07:04:50|1027.8|1027.2|1028.6|1027.6|1028.8|1027.6|1027.8|1027.2|1019
1618211100000|2021-04-12 07:05:00|1028.8|1027.8|1028.2|1027.4|1029.4|1028.2|1028|1027.4|7898
1618211110000|2021-04-12 07:05:10|1028|1027.2|1026.8|1026.4|1028|1027.2|1026.8|1026.4|5625
1618211120000|2021-04-12 07:05:20|1027|1026.6|1026.2|1025.6|1027.4|1026.8|1026.2|1025.4|5702
1618211130000|2021-04-12 07:05:30||1025.4||1025.6||1025.6||1025.2|404
1618211140000|2021-04-12 07:05:40|1026|1025.2|1025.6|1025.2|1026|1025.6|1025.4|1025|10231
1618211150000|2021-04-12 07:05:50|1025.8|1025|1024.6|1023.8|1025.8|1025|1023.4|1023|95779
1618211160000|2021-04-12 07:06:00|1024.8|1024|1025.6|1025|1025.6|1025.4|1024.6|1024|12387
1618211170000|2021-04-12 07:06:10|1025.4|1024.8|1025.6|1025|1025.6|1025|1024.8|1024.2|3431
1618211180000|2021-04-12 07:06:20|1025.8|1025.2|1026.2|1025.8|1026.4|1025.8|1025.8|1025.2|300
1618211190000|2021-04-12 07:06:30|1026|1025.6|1026.8|1026.2|1026.8|1026.2|1026|1025.4|3544
1618211200000|2021-04-12 07:06:40|1026.6|1026.4|1026.4|1025.8|1027|1026.4|1026.2|1025.4|4886
1618211210000|2021-04-12 07:06:50|1026.2|1025.6|1026.8|1026.2|1026.8|1026.2|1026.2|1025.6|1332
1618211220000|2021-04-12 07:07:00|1027|1026.4|1027.2|1026.6|1027.2|1026.6|1027|1026.4|900
1618211230000|2021-04-12 07:07:10|1027|1026.4|1026|1025.2|1027|1026.4|1025.8|1025.2|1741
1618211240000|2021-04-12 07:07:20|1026.2|1025.4|1025|1024.6|1026.2|1025.4|1024.8|1024.4|3497
1618211250000|2021-04-12 07:07:30|1025.2|1024.8|1025.6|1024.8|1025.6|1024.8|1025.2|1024.8|0
1618211260000|2021-04-12 07:07:40|1026.6|1025|1025.4|1025|1026.6|1025.6|1025.4|1025|28879
1618211270000|2021-04-12 07:07:50|1025.2|1024.8|1024.8|1024.4|1025.2|1024.8|1024.8|1024.2|2034
1618211280000|2021-04-12 07:08:00|1025|1024.6|1024.8|1024.4|1025.2|1024.6|1024.8|1024.4|1105
1618211290000|2021-04-12 07:08:10|1025|1024.6|1024.8|1024.6|1025.2|1024.6|1024.8|1024.4|1150
1618211300000|2021-04-12 07:08:20|1025|1024.8|1025.6|1025.2|1025.6|1025.4|1025|1024.8|808
1618211310000|2021-04-12 07:08:30|1025.8|1025.4|1025.6|1025.2|1026|1025.6|1025.6|1025|2665
1618211320000|2021-04-12 07:08:40|1025.4|1025|1025.6|1025.4|1025.6|1025.4|1025.4|1025|400
1618211330000|2021-04-12 07:08:50|1025.8|1025.6|1025.4|1024.8|1026|1025.8|1025.4|1024.8|2713
1618211340000|2021-04-12 07:09:00|1025.6|1025|1026|1025.4|1026.4|1025.8|1025.6|1025|2299
1618211360000|2021-04-12 07:09:20|1025.8|1025.2|1027|1026.6|1027|1026.6|1025.6|1025|5484
1618211370000|2021-04-12 07:09:30|1026.8|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1026|642
1618211380000|2021-04-12 07:09:40|1026.6|1026.2|1027|1026.2|1027|1026.2|1026.6|1026.2|0
1618211390000|2021-04-12 07:09:50|1026.8|1026.4|1026.6|1026.4|1027|1026.6|1026.4|1026|1728
1618211400000|2021-04-12 07:10:00|1026.8|1026.2|1026.4|1026|1026.8|1026.4|1026.4|1026|3882
1618211410000|2021-04-12 07:10:10|1026.6|1025.8|1026.8|1026.2|1026.8|1026.2|1026|1025.8|1582
1618211420000|2021-04-12 07:10:20|1027|1026.4|1027|1026.6|1027.2|1026.6|1027|1026.4|1483
1618211430000|2021-04-12 07:10:30|1027.2|1027|1027|1026.2|1027.4|1027|1026.6|1026.2|8715
1618211440000|2021-04-12 07:10:40|1026.8|1026|1026.6|1026|1026.8|1026.2|1026.6|1026|0
1618211450000|2021-04-12 07:10:50||1026.2||1026.2||1026.2||1026|0
1618211460000|2021-04-12 07:11:00|1026.8|1026.4|1026.6|1026.2|1027|1026.4|1026.6|1026|1300
1618211470000|2021-04-12 07:11:10|1026.4|1026|1026.2|1026|1026.8|1026.2|1026.2|1026|800
1618211480000|2021-04-12 07:11:20|1026.4|1025.8|1026.2|1025.6|1026.6|1025.8|1026.2|1025.6|0
1618211490000|2021-04-12 07:11:30|1026.4|1025.8|1027.4|1027|1027.4|1027|1026.2|1025.8|9415
1618211500000|2021-04-12 07:11:40|1027.6|1026.8|1028.2|1027.8|1028.2|1027.8|1027.6|1026.8|2044
1618211510000|2021-04-12 07:11:50|1028|1027.6|1027.6|1026.8|1028.2|1027.8|1027.6|1026.8|2968
1618211520000|2021-04-12 07:12:00|1027.4|1027|1027.6|1027|1027.8|1027.2|1027.2|1026.8|2846
1618211530000|2021-04-12 07:12:10|1027.4|1026.8|1026|1025.6|1027.4|1026.8|1026|1025.6|4143
1618211540000|2021-04-12 07:12:20|1026.2|1025.8|1027.2|1026.6|1027.2|1026.6|1026.2|1025.8|500
1618211550000|2021-04-12 07:12:30|1027|1026.4|1026.2|1025.8|1027|1026.4|1026.2|1025.8|6147
1618211560000|2021-04-12 07:12:40|1026|1025.6|1026|1025.6|1026.2|1025.6|1025.6|1025.2|3305
1618211570000|2021-04-12 07:12:50|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025|0
1618211580000|2021-04-12 07:13:00|1025.8|1025.4|1024.8|1024.2|1025.8|1025.6|1024.8|1024.2|5401
1618211590000|2021-04-12 07:13:10|1024.6|1024|1023.6|1023.4|1024.6|1024|1023.6|1023.4|16298
1618211600000|2021-04-12 07:13:20|1023.8|1023.2|1024|1023.4|1024|1023.4|1023.6|1023|1510
1618211610000|2021-04-12 07:13:30|1023.4|1023.2|1023.6|1023|1023.8|1023.2|1023.2|1023|11474
1618211630000|2021-04-12 07:13:50|1023.8|1023.2|1024|1023.4|1024|1023.4|1023.8|1023|2460
1618211640000|2021-04-12 07:14:00|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.4|500
1618211650000|2021-04-12 07:14:10|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024|1023.4|527
1618211660000|2021-04-12 07:14:20|1024|1023.4|1025.2|1024.4|1025.2|1024.4|1024|1023.4|1384
1618211680000|2021-04-12 07:14:40||1024.6||1024.6||1024.8||1024.6|0
1618211690000|2021-04-12 07:14:50|1025|1024.8|1024|1023.6|1025|1024.8|1024|1023.2|2578
1618211700000|2021-04-12 07:15:00||1023.4||1023.6||1023.6||1023.4|0
1618211710000|2021-04-12 07:15:10|1023.8|1023.4|1023.2|1022.6|1023.8|1023.4|1023.2|1022.6|1027
1618211720000|2021-04-12 07:15:20|1023|1022.2|1023.2|1022.8|1023.2|1022.8|1022.4|1022.2|1831
1618211730000|2021-04-12 07:15:30|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1022.8|1022.4|142
1618211740000|2021-04-12 07:15:40||1022.4||1022.6||1022.6||1022.4|0
1618211750000|2021-04-12 07:15:50|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.6|1022|1192
1618211760000|2021-04-12 07:16:00|1022.6|1022|1021.8|1021.4|1022.6|1022|1021.8|1021.2|2
1618211770000|2021-04-12 07:16:10|1022|1022|1022.4|1021.6|1022.4|1022|1022|1021.6|10400
1618211780000|2021-04-12 07:16:20||1021.8||1021.8||1021.8||1021.6|0
1618211790000|2021-04-12 07:16:30|1022.6|1021.6|1022.2|1022|1023|1022.6|1022.2|1021.6|9309
1618211800000|2021-04-12 07:16:40|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.4|1022|3540
1618211810000|2021-04-12 07:16:50|1022.8|1022|1022.8|1022.4|1023|1022.6|1022.8|1022|0
1618211820000|2021-04-12 07:17:00|1023|1022.6|1022.8|1022.6|1023.2|1023|1022.8|1022.2|15900
1618211830000|2021-04-12 07:17:10|1022.6|1022.4|1022.6|1022|1022.8|1022.6|1021.8|1021|34657
1618211840000|2021-04-12 07:17:20|1022.4|1022.2|1022.2|1021.6|1022.4|1022.4|1022|1021.4|3936
1618211850000|2021-04-12 07:17:30|1022.4|1021.8|1022.4|1022|1022.6|1022|1022.4|1021.8|0
1618211860000|2021-04-12 07:17:40|1022.2|1021.8|1021|1020.6|1022.2|1021.8|1021|1020.6|5454
1618211870000|2021-04-12 07:17:50|1020.8|1020.4|1020.8|1020.6|1021|1020.6|1020.6|1020|2523
1618211880000|2021-04-12 07:18:00|1021|1020.4|1021|1020.6|1021|1020.6|1021|1020.2|927
1618211890000|2021-04-12 07:18:10|1020.6|1020.4|1021.6|1021|1021.8|1021.2|1020.4|1020.2|12781
1618211900000|2021-04-12 07:18:20|1021.4|1021.2|1021.4|1021|1022.6|1022|1021.2|1021|11650
1618211910000|2021-04-12 07:18:30|1021.2|1020.8|1021.2|1020.6|1021.2|1020.8|1020.6|1020.2|9606
1618211920000|2021-04-12 07:18:40|1021|1020.4|1020.2|1019.8|1021|1020.6|1020.2|1019.6|19691
1618211930000|2021-04-12 07:18:50|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020|1019.4|23500
1618211940000|2021-04-12 07:19:00|1020.4|1020|1020.4|1020|1020.6|1020.2|1020.2|1019.8|3533
1618211950000|2021-04-12 07:19:10|1021|1020.2|1019.6|1019.2|1021|1020.2|1019.4|1019|25639
1618211960000|2021-04-12 07:19:20|1019.4|1019.4|1019.8|1019.2|1019.8|1019.4|1019.4|1019|1139
1618211970000|2021-04-12 07:19:30|1019.6|1019.4|1019.8|1019.4|1019.8|1019.4|1019.4|1019.2|61
1618211980000|2021-04-12 07:19:40|1020|1019.6|1019.8|1019.2|1020|1019.8|1019.8|1019.2|12986
1618211990000|2021-04-12 07:19:50|1019.6|1019.4|1019|1018.8|1019.6|1019.4|1019|1018.8|2572
1618212000000|2021-04-12 07:20:00|1018.8|1018.6|1018.4|1018|1018.8|1018.6|1018|1017.6|19508
1618212010000|2021-04-12 07:20:10|1018.2|1018.2|1018.4|1018|1018.4|1018.2|1018.2|1018|550
1618212020000|2021-04-12 07:20:20|1018.2|1017.6|1017.8|1017.6|1018.4|1018|1017.8|1017.2|11235
1618212030000|2021-04-12 07:20:30|1018|1017.8|1018|1017.6|1018.4|1017.8|1018|1017.4|2351
1618212040000|2021-04-12 07:20:40|1018.4|1017.8|1018.6|1018|1018.6|1018.2|1018.2|1017.8|503
1618212050000|2021-04-12 07:20:50|1018.4|1018.2|1019.4|1019|1019.4|1019|1018.2|1018.2|1717
1618212060000|2021-04-12 07:21:00|1019.2|1018.8|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|724
1618212070000|2021-04-12 07:21:10|1019|1018.6|1019|1018.6|1019.2|1018.6|1019|1018.4|2616
1618212080000|2021-04-12 07:21:20|1018.8|1018.4|1018.6|1018.2|1018.8|1018.4|1018.6|1018|1456
1618212090000|2021-04-12 07:21:30|1018.8|1018.4|1019|1018.6|1019.2|1018.6|1018.8|1018.2|6226
1618212100000|2021-04-12 07:21:40|1019.2|1018.8|1018.8|1018.2|1019.4|1019|1018.8|1018.2|309
1618212110000|2021-04-12 07:21:50|1019|1018.4|1019.4|1019|1019.4|1019|1018.8|1018.4|0
1618212130000|2021-04-12 07:22:10|1019.2|1018.8|1019.6|1019|1019.6|1019.4|1019.2|1018.8|18853
1618212140000|2021-04-12 07:22:20|1019.8|1019.2|1019.4|1019|1019.8|1019.4|1019.4|1019|3842
1618212150000|2021-04-12 07:22:30|1019.6|1019.2|1019.8|1019.4|1020|1019.6|1019.4|1019|3514
1618212160000|2021-04-12 07:22:40||1019.2||1019.4||1019.4||1019.2|0
1618212170000|2021-04-12 07:22:50|1020|1019.6|1020.4|1019.8|1020.6|1020.2|1019.8|1019.4|12233
1618212180000|2021-04-12 07:23:00|1020.2|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.2|1942
1618212190000|2021-04-12 07:23:10|1019.8|1019.4|1020.2|1019.8|1020.2|1019.8|1019.6|1019.2|3781
1618212200000|2021-04-12 07:23:20|1020|1019.6|1020|1019.6|1020.2|1020|1020|1019.6|10000
1618212210000|2021-04-12 07:23:30|1019.8|1019.4|1019.8|1019.6|1019.8|1019.6|1019.6|1019.2|491
1618212220000|2021-04-12 07:23:40|1019.6|1019.4|1020.2|1019.6|1020.2|1019.8|1019.6|1019.4|2406
1618212230000|2021-04-12 07:23:50|1020.4|1019.8|1020.4|1019.8|1020.4|1019.8|1020.4|1019.8|0
1618212240000|2021-04-12 07:24:00|1020.6|1020|1020.6|1020.2|1021|1020.6|1020.4|1020|13805
1618212250000|2021-04-12 07:24:10|1020.4|1020|1020.8|1020.4|1020.8|1020.6|1020.4|1020|2738
1618212260000|2021-04-12 07:24:20|1020.6|1020.2|1020.8|1020.4|1021|1020.6|1020.4|1020.2|1123
1618212270000|2021-04-12 07:24:30|1021|1020.6|1021.6|1021|1021.6|1021.2|1020.8|1020.6|11482
1618212280000|2021-04-12 07:24:40|1021.8|1021.2|1021.8|1021.4|1021.8|1021.6|1021.8|1021.2|382
1618212290000|2021-04-12 07:24:50|1022|1021.6|1021.8|1021.6|1022.2|1021.8|1021.6|1021.2|1739
1618212300000|2021-04-12 07:25:00|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|9043
1618212310000|2021-04-12 07:25:10|1022.4|1022|1022.8|1022.2|1023|1022.4|1022.4|1022|1230
1618212320000|2021-04-12 07:25:20|1023|1022.4|1023.4|1023|1023.4|1023|1023|1022.4|0
1618212330000|2021-04-12 07:25:30||1022.8||1023||1023.2||1022.8|980
1618212340000|2021-04-12 07:25:40|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023|1022.4|3556
1618212350000|2021-04-12 07:25:50||1022.8||1022.6||1022.8||1022.6|0
1618212360000|2021-04-12 07:26:00|1023|1022.4|1023|1022.6|1023.2|1022.6|1022.8|1022.4|1500
1618212370000|2021-04-12 07:26:10|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1022.8|1022.8|500
1618212380000|2021-04-12 07:26:20|1023.2|1023|1023.4|1023|1023.8|1023.4|1023.2|1023|6622
1618212390000|2021-04-12 07:26:30|1023.6||1023.6||1023.6||1023.6||0
1618212400000|2021-04-12 07:26:40|1023.4|1022.8|1022.8|1022.2|1023.4|1023|1022.8|1022.2|1904
1618212410000|2021-04-12 07:26:50|1022.6||1022.8||1022.8||1022.6||0
1618212420000|2021-04-12 07:27:00|1022.6|1022|1021.8|1021.4|1022.6|1022|1021.6|1021.2|3000
1618212430000|2021-04-12 07:27:10|1021.6|1021.2|1022|1021.4|1022|1021.4|1021.6|1021.2|0
1618212440000|2021-04-12 07:27:20|1021.8|1021.6|1022|1021.4|1022|1021.6|1021.6|1021.2|384
1618212450000|2021-04-12 07:27:30||1021.6||1021.4||1021.6||1021.4|0
1618212460000|2021-04-12 07:27:40|1022.2|1022|1023.2|1022.6|1023.4|1022.8|1022.2|1022|2802
1618212470000|2021-04-12 07:27:50|1023.4|1022.8|1023.6|1023.2|1023.6|1023.4|1023.4|1022.8|500
1618212480000|2021-04-12 07:28:00|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|939
1618212490000|2021-04-12 07:28:10|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|1000
1618212500000|2021-04-12 07:28:20|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.2|1023|0
1618212510000|2021-04-12 07:28:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|0
1618212520000|2021-04-12 07:28:40|1023.4|1023|1023.4|1023|1023.6|1023|1023.4|1023|0
1618212530000|2021-04-12 07:28:50|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|1027
1618212540000|2021-04-12 07:29:00|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.6|1023|0
1618212550000|2021-04-12 07:29:10|1023.8|1023.2|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|0
1618212560000|2021-04-12 07:29:20|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023|1005
1618212570000|2021-04-12 07:29:30|1024|1023.6|1023.6|1023|1024.2|1023.8|1023.6|1023|1089
1618212580000|2021-04-12 07:29:40|1023.4|1022.8|1023.2|1022.8|1023.4|1022.8|1023.2|1022.6|0
1618212600000|2021-04-12 07:30:00|1023|1022.6|1022.6|1022|1023|1022.6|1022.4|1022|980
1618212610000|2021-04-12 07:30:10|1022.4|1021.8|1022.6|1021.8|1022.6|1021.8|1022.2|1021.8|0
1618212620000|2021-04-12 07:30:20|1022.4||1022.2||1022.4||1022.2||0
1618212630000|2021-04-12 07:30:30|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1022|510
1618212640000|2021-04-12 07:30:40|1022.4|1022.2|1023.2|1022.6|1023.2|1022.8|1022.2|1022.2|1378
1618212650000|2021-04-12 07:30:50|1023.4|1022.8|1023.8|1023.2|1023.8|1023.4|1023.4|1022.8|0
1618212660000|2021-04-12 07:31:00|1024|1023.4|1024|1023.6|1024|1023.6|1024|1023.4|0
1618212670000|2021-04-12 07:31:10|1023.6|1023.4|1023.8|1023.2|1023.8|1023.6|1023.6|1023|3980
1618212680000|2021-04-12 07:31:20|1024|1023.4|1024.4|1024|1024.4|1024|1024|1023.4|0
1618212690000|2021-04-12 07:31:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618212700000|2021-04-12 07:31:40|1024|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.4|202
1618212710000|2021-04-12 07:31:50|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|0
1618212720000|2021-04-12 07:32:00|1024|1023.4|1023.4|1023|1024|1023.6|1023.4|1023|2264
1618212740000|2021-04-12 07:32:20|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|1623
1618212750000|2021-04-12 07:32:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618212760000|2021-04-12 07:32:40|1023.4|1023.4|1023.4|1023.2|1023.4|1023.4|1023.4|1023|1050
1618212770000|2021-04-12 07:32:50|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|2
1618212780000|2021-04-12 07:33:00||1023.4||1023.2||1023.4||1023.2|40
1618212790000|2021-04-12 07:33:10|1024|1023.4|1024|1023.6|1024|1023.6|1024|1023.4|0
1618212800000|2021-04-12 07:33:20|1023.8|1023.4|1023.4|1022.8|1023.8|1023.4|1023.4|1022.8|997
1618212820000|2021-04-12 07:33:40|1023.6|1023|1023.6|1023.2|1023.8|1023.4|1023.6|1023|0
1618212830000|2021-04-12 07:33:50|1023.4|1023|1023.2|1022.8|1023.4|1023.2|1023.2|1022.8|0
1618212840000|2021-04-12 07:34:00|1023|1022.6|1023.8|1023.4|1023.8|1023.4|1023|1022.6|15012
1618212850000|2021-04-12 07:34:10|1023.6|1023.2|1023.2|1022.6|1023.6|1023.2|1023.2|1022.6|1277
1618212890000|2021-04-12 07:34:50|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.6|0
1618212900000|2021-04-12 07:35:00|1022.8|1022.6|1023.6|1023.2|1023.6|1023.2|1022.8|1022.4|672
1618212910000|2021-04-12 07:35:10|1023.8|1023.4|1023.8|1023.2|1023.8|1023.4|1023.4|1023|256
1618212920000|2021-04-12 07:35:20|1023.6|1023|1023.8|1023.4|1023.8|1023.4|1023.4|1023|1471
1618212930000|2021-04-12 07:35:30|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|250
1618212940000|2021-04-12 07:35:40|1023.8|1023.2|1024|1023.8|1024.2|1023.8|1023.6|1023|9183
1618212950000|2021-04-12 07:35:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1618212960000|2021-04-12 07:36:00||1023.8||1023.8||1024||1023.8|0
1618212970000|2021-04-12 07:36:10|1024.6|1024|1024.8|1024.2|1025|1024.8|1024.6|1024|4930
1618212980000|2021-04-12 07:36:20|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|2089
1618213000000|2021-04-12 07:36:40|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|1817
1618213020000|2021-04-12 07:37:00|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|810
1618213030000|2021-04-12 07:37:10|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1024.8|1024.4|488
1618213040000|2021-04-12 07:37:20|1025.2|1024.4|1025|1024.4|1025.2|1024.6|1025|1024.4|0
1618213050000|2021-04-12 07:37:30|1024.8|1024.2|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1618213060000|2021-04-12 07:37:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024|0
1618213080000|2021-04-12 07:38:00|1024.6|1024|1024.4|1023.8|1024.6|1024.2|1024.4|1023.8|0
1618213090000|2021-04-12 07:38:10||1024||1023.8||1024||1023.8|2
1618213110000|2021-04-12 07:38:30||1024||1024||1024||1024|0
1618213140000|2021-04-12 07:39:00|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|500
1618213150000|2021-04-12 07:39:10|1024.6|1023.8|1024.8|1024.4|1024.8|1024.4|1024.6|1023.8|924
1618213160000|2021-04-12 07:39:20||1024.2||1024.4||1024.4||1024.2|200
1618213170000|2021-04-12 07:39:30|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1618213180000|2021-04-12 07:39:40|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1618213190000|2021-04-12 07:39:50|1025.2|1024.4|1025|1024.6|1025.2|1024.6|1025|1024.4|0
1618213200000|2021-04-12 07:40:00|1025.2|1024.8|1024.8|1024.4|1025.2|1024.8|1024.6|1024.2|500
1618213210000|2021-04-12 07:40:10|1024.6|1024.2|1024.4|1024|1024.6|1024.4|1024.4|1024|0
1618213220000|2021-04-12 07:40:20|1024.6||1024.4||1024.6||1024.4||100
1618213230000|2021-04-12 07:40:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.2|2580
1618213240000|2021-04-12 07:40:40|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|500
1618213250000|2021-04-12 07:40:50||1023.4||1023.6||1023.6||1023.4|0
1618213260000|2021-04-12 07:41:00|1023.8|1023.4|1024|1023.6|1024.2|1023.8|1023.8|1023.4|1820
1618213270000|2021-04-12 07:41:10|1024.2|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|407
1618213280000|2021-04-12 07:41:20||1023.8||1024||1024||1023.8|0
1618213290000|2021-04-12 07:41:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|500
1618213300000|2021-04-12 07:41:40|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|499
1618213320000|2021-04-12 07:42:00|1024.8|1024|1024.8|1024.2|1024.8|1024.4|1024.8|1024|0
1618213330000|2021-04-12 07:42:10|1025|1024.4|1025|1024.6|1025.2|1024.8|1025|1024.4|0
1618213340000|2021-04-12 07:42:20|1025.2||1025||1025.2||1025||0
1618213360000|2021-04-12 07:42:40|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025.2|1024.8|500
1618213370000|2021-04-12 07:42:50|1025|1024.6|1025.4|1025|1025.4|1025|1025|1024.6|0
1618213380000|2021-04-12 07:43:00|1025.6|1025.2|1026|1025.4|1026|1025.6|1025.6|1025.2|788
1618213390000|2021-04-12 07:43:10|1025.8|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|5000
1618213400000|2021-04-12 07:43:20|1025.4|1025.2|1025.6|1025.2|1025.6|1025.4|1025.4|1025.2|85
1618213420000|2021-04-12 07:43:40|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|0
1618213430000|2021-04-12 07:43:50||1025.4||1025.4||1025.4||1025.4|0
1618213440000|2021-04-12 07:44:00||1025.2||1025.2||1025.4||1025.2|0
1618213460000|2021-04-12 07:44:20|1025.6|1025|1025.2|1024.8|1025.6|1025|1025.2|1024.6|2024
1618213470000|2021-04-12 07:44:30||1024.6||1024.6||1024.6||1024.6|0
1618213480000|2021-04-12 07:44:40||1024.8||1024.6||1024.8||1024.6|0
1618213490000|2021-04-12 07:44:50||1024.8||1024.8||1024.8||1024.6|0
1618213500000|2021-04-12 07:45:00|1025|1024.6|1024.8|1024.2|1025|1024.6|1024.8|1024.2|0
1618213510000|2021-04-12 07:45:10|1025|1024.4|1025|1024.6|1025|1024.6|1025|1024.2|0
1618213520000|2021-04-12 07:45:20|1025.2|1024.8|1025.2|1024.6|1025.4|1025|1025.2|1024.6|2012
1618213530000|2021-04-12 07:45:30|1025.4|1024.8|1025.2|1024.6|1025.4|1025|1025.2|1024.6|0
1618213540000|2021-04-12 07:45:40|1025|1024|1024|1023.4|1025.2|1024.2|1023.8|1023.4|33426
1618213550000|2021-04-12 07:45:50|1024.2|1023.6|1025|1024.6|1025|1024.8|1024|1023.6|22500
1618213560000|2021-04-12 07:46:00||1024.8||1024.6||1024.8||1024.6|5000
1618213570000|2021-04-12 07:46:10|1025.2|1025|1024.8|1024.4|1025.2|1025|1024.6|1024.2|9930
1618213580000|2021-04-12 07:46:20|1025|1024.6|1025|1024.4|1025|1024.6|1024.6|1024.4|300
1618213590000|2021-04-12 07:46:30|1025.2|1024.6|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|0
1618213610000|2021-04-12 07:46:50||1024.8||1025||1025||1024.8|0
1618213620000|2021-04-12 07:47:00|1025.4|1025.2|1025.6|1025|1025.8|1025.4|1025.4|1025|1524
1618213640000|2021-04-12 07:47:20|1025.4|1024.8|1025.2|1024.8|1025.4|1025|1025|1024.8|753
1618213660000|2021-04-12 07:47:40|1025.4||1025.2||1025.4||1025.2||0
1618213670000|2021-04-12 07:47:50|1025.4||1025.4||1025.4||1025.2||0
1618213680000|2021-04-12 07:48:00|1025.2||1025.2||1025.2||1025.2||0
1618213690000|2021-04-12 07:48:10|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|40
1618213700000|2021-04-12 07:48:20|1025.4|1025|1025.2|1024.6|1025.4|1025|1025|1024.6|1700
1618213710000|2021-04-12 07:48:30|1025|1024.4|1024.8|1024.4|1025|1024.4|1024.8|1024.4|3074
1618213720000|2021-04-12 07:48:40|1025||1025||1025||1025||0
1618213730000|2021-04-12 07:48:50|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|0
1618213740000|2021-04-12 07:49:00|1025.4|1025|1025.8|1025.2|1025.8|1025.2|1025.4|1025|409
1618213750000|2021-04-12 07:49:10|1025.6||1025.8||1025.8||1025.6||0
1618213760000|2021-04-12 07:49:20|1026|1025.4|1026|1025.6|1026|1025.6|1026|1025.4|1173
1618213780000|2021-04-12 07:49:40|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|147
1618213790000|2021-04-12 07:49:50|1026|1025.8|1026.2|1025.6|1026.2|1025.8|1025.8|1025.6|4
1618213800000|2021-04-12 07:50:00|1026|1025.4|1026.4|1026|1026.4|1026|1026|1025.4|10512
1618213810000|2021-04-12 07:50:10|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1025.8|1025.4|9939
1618213820000|2021-04-12 07:50:20||1025.8||1025.8||1025.8||1025.8|0
1618213830000|2021-04-12 07:50:30|1026.6|1026|1026.4|1026|1027|1026.8|1026.4|1026|6624
1618213840000|2021-04-12 07:50:40|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|0
1618213850000|2021-04-12 07:50:50|1026.8|1026.2|1026.6|1026.2|1027|1026.6|1026.6|1026.2|22766
1618213860000|2021-04-12 07:51:00||1026.4||1026.2||1026.4||1026.2|564
1618213870000|2021-04-12 07:51:10|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|1188
1618213890000|2021-04-12 07:51:30|1026.2|1025.8|1025.8|1025.4|1026.2|1025.8|1025.8|1025.4|1812
1618213900000|2021-04-12 07:51:40|1026|1025.6|1026.4|1026|1026.8|1026.2|1026|1025.6|13392
1618213910000|2021-04-12 07:51:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1618213920000|2021-04-12 07:52:00|1026.4|1025.6|1026.2|1025.8|1026.4|1025.8|1026.2|1025.6|5289
1618213930000|2021-04-12 07:52:10|1026.4|1026.2|1026.2|1025.8|1026.8|1026.2|1026.2|1025.8|4621
1618213940000|2021-04-12 07:52:20|1026|1025.6|1025.6|1025.4|1026|1025.8|1025.6|1025.2|4016
1618213950000|2021-04-12 07:52:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1618213960000|2021-04-12 07:52:40|1026|1025.4|1026.2|1025.8|1026.2|1025.8|1026|1025.4|7740
1618213980000|2021-04-12 07:53:00|1026.4|1026|1026.8|1026.4|1027|1026.6|1026.4|1026|1448
1618213990000|2021-04-12 07:53:10||1026.6||1026.4||1026.6||1026.4|950
1618214000000|2021-04-12 07:53:20|1026.6|1026.2|1026.6|1026.4|1026.8|1026.4|1026.6|1026.2|279
1618214010000|2021-04-12 07:53:30|1026.8|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|458
1618214020000|2021-04-12 07:53:40|1026.8|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|1753
1618214030000|2021-04-12 07:53:50|1027.2|1026.8|1027.4|1027|1027.6|1027.2|1027.2|1026.8|10545
1618214040000|2021-04-12 07:54:00|1027.6|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027.2|0
1618214050000|2021-04-12 07:54:10|1028|1027.6|1028.2|1027.8|1028.4|1027.8|1027.8|1027.6|0
1618214060000|2021-04-12 07:54:20|1028.4|1028|1028.8|1028.2|1028.8|1028.2|1028.4|1028|1200
1618214070000|2021-04-12 07:54:30|1028.6|1028.6|1028.6|1028.2|1029|1028.6|1028.6|1028.2|16000
1618214080000|2021-04-12 07:54:40|1028.4||1028.6||1028.6||1028.4||985
1618214090000|2021-04-12 07:54:50|1028.4|1028|1028.6|1028|1028.6|1028.2|1028.2|1027.8|5686
1618214100000|2021-04-12 07:55:00|1028.4||1028.6||1028.6||1028.4||1000
1618214120000|2021-04-12 07:55:20|1028.8|1028.2|1028.8|1028.2|1029|1028.6|1028.6|1028.2|11633
1618214130000|2021-04-12 07:55:30|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|0
1618214140000|2021-04-12 07:55:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1618214150000|2021-04-12 07:55:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|644
1618214160000|2021-04-12 07:56:00|1028.4||1028.6||1028.6||1028.4||462
1618214190000|2021-04-12 07:56:30|1028.4|1028|1028.2|1027.6|1028.4|1028|1028.2|1027.6|4244
1618214200000|2021-04-12 07:56:40|1028.4|1027.8|1028.2|1027.8|1028.4|1028.2|1028.2|1027.6|3218
1618214210000|2021-04-12 07:56:50|1028|1027.6|1028.4|1027.6|1028.4|1027.6|1028|1027.6|978
1618214220000|2021-04-12 07:57:00|1028.2|1027.2|1027.6|1027.2|1028.2|1027.4|1027.4|1027|21033
1618214230000|2021-04-12 07:57:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|0
1618214250000|2021-04-12 07:57:30|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.4|1027|212
1618214260000|2021-04-12 07:57:40|1027.6|1027.2|1027.2|1026.6|1028|1027.4|1027|1026.6|14359
1618214280000|2021-04-12 07:58:00||1026.8||1026.8||1026.8||1026.8|0
1618214290000|2021-04-12 07:58:10|1027|1027|1027|1026.6|1027|1027|1027|1026.6|1495
1618214300000|2021-04-12 07:58:20|1027.2|1026.4|1026.8|1026.4|1027.2|1026.6|1026.8|1026.4|5002
1618214310000|2021-04-12 07:58:30|1026.6|1026.2|1026.8|1026.2|1026.8|1026.2|1026.4|1026|1142
1618214320000|2021-04-12 07:58:40|1027|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.2|3036
1618214330000|2021-04-12 07:58:50|1027|1026.6|1026.6|1026.4|1027|1026.6|1026.4|1026|2151
1618214350000|2021-04-12 07:59:10|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|2
1618214360000|2021-04-12 07:59:20|1026.8|1026|1027|1026.4|1027|1026.4|1026.8|1026|2216
1618214380000|2021-04-12 07:59:40|1027.4|1027.2|1027.2|1027|1027.6|1027.2|1027|1026.4|7251
1618214390000|2021-04-12 07:59:50|1027|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|221
1618214400000|2021-04-12 08:00:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.2|1026|11535
1618214410000|2021-04-12 08:00:10|1026.8|1026.4|1027.2|1026.6|1027.4|1027|1026.8|1026.4|1142
1618214420000|2021-04-12 08:00:20|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.4|1026.8|0
1618214430000|2021-04-12 08:00:30|1027.6|1026.8|1027.2|1027|1027.6|1027.2|1027.2|1026.8|6019
1618214440000|2021-04-12 08:00:40|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.4|1026.6|1157
1618214450000|2021-04-12 08:00:50|1027|1027.2|1027.8|1027.2|1027.8|1027.2|1027|1026.6|2760
1618214460000|2021-04-12 08:01:00|1028|1027.4|1028|1027.6|1028|1027.6|1028|1027.4|0
1618214470000|2021-04-12 08:01:10|1027.6|1027.4|1027.8|1027.2|1028|1027.4|1027.6|1027.2|180
1618214480000|2021-04-12 08:01:20|1028|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.4|442
1618214490000|2021-04-12 08:01:30|1027.6|1027.6|1027.8|1027.4|1028|1027.6|1027.6|1027.4|0
1618214500000|2021-04-12 08:01:40|1028|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|0
1618214510000|2021-04-12 08:01:50|1027.8||1027.8||1027.8||1027.6||0
1618214560000|2021-04-12 08:02:40|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027|978
1618214570000|2021-04-12 08:02:50|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027.2|4000
1618214580000|2021-04-12 08:03:00|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|107
1618214590000|2021-04-12 08:03:10|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|879
1618214620000|2021-04-12 08:03:40|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.4|1026|1427
1618214630000|2021-04-12 08:03:50||1026.2||1026.2||1026.2||1026.2|0
1618214640000|2021-04-12 08:04:00|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|600
1618214650000|2021-04-12 08:04:10|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|2200
1618214660000|2021-04-12 08:04:20||1026||1026.2||1026.2||1026|0
1618214670000|2021-04-12 08:04:30|1026.8||1026.8||1026.8||1026.8||0
1618214690000|2021-04-12 08:04:50|1026.6|1026.4|1026.6|1026|1026.8|1026.6|1026.4|1026|621
1618214700000|2021-04-12 08:05:00|1026.8|1026.2|1027.2|1026.8|1027.2|1026.8|1026.8|1026.2|704
1618214710000|2021-04-12 08:05:10|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1618214720000|2021-04-12 08:05:20|1027.2|1026.4|1026.8|1026.2|1027.2|1026.4|1026.8|1026.2|2340
1618214730000|2021-04-12 08:05:30|1026.6|1026.4|1026.4|1026|1026.6|1026.4|1026.4|1026|0
1618214740000|2021-04-12 08:05:40|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026|0
1618214750000|2021-04-12 08:05:50|1026.4||1026.6||1026.6||1026.4||0
1618214760000|2021-04-12 08:06:00|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|0
1618214770000|2021-04-12 08:06:10|1026.6|1025.8|1026.6|1026.2|1026.6|1026.2|1026.2|1025.8|15749
1618214790000|2021-04-12 08:06:30|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.8|1026.4|0
1618214800000|2021-04-12 08:06:40|1026.8||1027||1027||1026.8||0
1618214810000|2021-04-12 08:06:50|1026.8||1026.8||1026.8||1026.8||0
1618214820000|2021-04-12 08:07:00|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|0
1618214830000|2021-04-12 08:07:10|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|2148
1618214840000|2021-04-12 08:07:20|1027|1026.8|1026.2|1025.8|1027.2|1026.8|1026.2|1025.8|4289
1618214850000|2021-04-12 08:07:30||1025.6||1025.8||1025.8||1025.6|0
1618214860000|2021-04-12 08:07:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|1181
1618214870000|2021-04-12 08:07:50|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|0
1618214880000|2021-04-12 08:08:00|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|100
1618214890000|2021-04-12 08:08:10|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.6|1025.2|0
1618214900000|2021-04-12 08:08:20|1025.4|1025|1025|1024.6|1025.4|1025|1025|1024.6|36
1618214910000|2021-04-12 08:08:30|1025.2||1025||1025.2||1025||0
1618214920000|2021-04-12 08:08:40|1024.8|1024.4|1025.2|1024.6|1025.2|1024.8|1024.4|1024.2|16911
1618214940000|2021-04-12 08:09:00|1025|1024.8|1024.4|1024|1025|1024.8|1024.4|1024|3084
1618214950000|2021-04-12 08:09:10|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.6|1024|0
1618214960000|2021-04-12 08:09:20|1024.8|1024.2|1025|1024.4|1025|1024.4|1024.8|1024.2|0
1618214970000|2021-04-12 08:09:30|1024.8||1025||1025||1024.8||0
1618214980000|2021-04-12 08:09:40|1025.2|1024.6|1025.4|1025|1025.4|1025|1025.2|1024.6|4769
1618214990000|2021-04-12 08:09:50|1025.6|1025.2|1026.4|1025.8|1026.4|1026.2|1025.6|1025.2|18539
1618215000000|2021-04-12 08:10:00||1026||1026||1026||1026|0
1618215020000|2021-04-12 08:10:20|1026.6|1026.2|1027|1026.4|1027|1026.6|1026.6|1026.2|2704
1618215030000|2021-04-12 08:10:30||1026.6||1026.4||1026.6||1026.4|0
1618215040000|2021-04-12 08:10:40||1026.6||1026.6||1026.8||1026.6|99
1618215060000|2021-04-12 08:11:00|1026.8||1026.8||1026.8||1026.8||0
1618215070000|2021-04-12 08:11:10|1027|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|815
1618215120000|2021-04-12 08:12:00|1027.6|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|0
1618215130000|2021-04-12 08:12:10|1027.8|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027.2|0
1618215140000|2021-04-12 08:12:20|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|2061
1618215150000|2021-04-12 08:12:30|1028|1027.8|1027.8|1027.4|1028|1027.8|1027.8|1027.4|15002
1618215160000|2021-04-12 08:12:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|1816
1618215170000|2021-04-12 08:12:50|1027.8||1027.8||1027.8||1027.8||0
1618215190000|2021-04-12 08:13:10|1028|1027.4|1027.8|1027.4|1028|1027.6|1027.8|1027.4|0
1618215200000|2021-04-12 08:13:20||1027.2||1027.4||1027.4||1027.2|0
1618215210000|2021-04-12 08:13:30|1028|1027.6|1028|1027.4|1028|1027.6|1028|1027.4|0
1618215220000|2021-04-12 08:13:40|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|0
1618215240000|2021-04-12 08:14:00|1027.6|1027.2|1026.8|1026.4|1027.6|1027.2|1026.8|1026.4|5002
1618215250000|2021-04-12 08:14:10|1026.6|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026.2|0
1618215270000|2021-04-12 08:14:30|1026.6|1026.4|1026.4|1026.2|1026.6|1026.4|1026.4|1026.2|709
1618215300000|2021-04-12 08:15:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|438
1618215320000|2021-04-12 08:15:20|1026.6|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026.2|734
1618215330000|2021-04-12 08:15:30|1026.6|1026.4|1027.2|1026.8|1027.6|1027.2|1026.6|1026.4|7316
1618215340000|2021-04-12 08:15:40|1027.4|1027|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|500
1618215350000|2021-04-12 08:15:50|1027.2||1027.2||1027.4||1027.2||0
1618215360000|2021-04-12 08:16:00|1027.4||1027.2||1027.4||1027.2||0
1618215370000|2021-04-12 08:16:10|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|231
1618215380000|2021-04-12 08:16:20|1027.2||1027.2||1027.2||1027.2||0
1618215390000|2021-04-12 08:16:30|1027||1027||1027||1027||0
1618215400000|2021-04-12 08:16:40|1026.8|1026.4|1026.8|1026.6|1027|1026.6|1026.8|1026.4|9
1618215430000|2021-04-12 08:17:10|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|2
1618215480000|2021-04-12 08:18:00|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|906
1618215510000|2021-04-12 08:18:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|2862
1618215520000|2021-04-12 08:18:40|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|1890
1618215540000|2021-04-12 08:19:00|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|0
1618215560000|2021-04-12 08:19:20|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.4|1026|600
1618215570000|2021-04-12 08:19:30|1026.6||1026.4||1026.6||1026.4||0
1618215580000|2021-04-12 08:19:40|1026.2|1026.2|1026.4|1026.2|1026.6|1026.2|1026.2|1026|2449
1618215600000|2021-04-12 08:20:00|1026.6|1026.4|1026.8|1026.2|1027|1026.6|1026.6|1026.2|502
1618215610000|2021-04-12 08:20:10|1026.6||1026.4||1026.6||1026.4||0
1618215620000|2021-04-12 08:20:20|1026.6||1026.4||1026.6||1026.4||444
1618215630000|2021-04-12 08:20:30|1026.2|1026|1026.2|1026|1026.2|1026|1026.2|1026|693
1618215640000|2021-04-12 08:20:40|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|429
1618215650000|2021-04-12 08:20:50|1026.2||1026.2||1026.2||1026.2||0
1618215660000|2021-04-12 08:21:00|1026.4|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|1216
1618215680000|2021-04-12 08:21:20|1026|1025.8|1025.8|1025.4|1026|1025.8|1025.8|1025.4|606
1618215690000|2021-04-12 08:21:30|1026|1025.2|1026|1025.6|1026|1025.6|1026|1025.2|0
1618215700000|2021-04-12 08:21:40|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.4|1025|1186
1618215710000|2021-04-12 08:21:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025|0
1618215720000|2021-04-12 08:22:00|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.6|1025.2|0
1618215730000|2021-04-12 08:22:10|1025.8||1025.8||1025.8||1025.8||0
1618215740000|2021-04-12 08:22:20|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|3416
1618215750000|2021-04-12 08:22:30|1026|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|0
1618215760000|2021-04-12 08:22:40||1025.4||1025.2||1025.4||1025.2|0
1618215770000|2021-04-12 08:22:50|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.6|1025.2|0
1618215780000|2021-04-12 08:23:00||1025.4||1025.4||1025.4||1025.4|0
1618215800000|2021-04-12 08:23:20|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|600
1618215830000|2021-04-12 08:23:50|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|497
1618215840000|2021-04-12 08:24:00|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|500
1618215870000|2021-04-12 08:24:30|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|2000
1618215880000|2021-04-12 08:24:40|1025.8|1025.4|1025.4|1025|1025.8|1025.6|1025.4|1025|2398
1618215900000|2021-04-12 08:25:00|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|1081
1618215910000|2021-04-12 08:25:10|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.2|1025|0
1618215930000|2021-04-12 08:25:30|1025.4|1025|1025.6|1025.4|1025.6|1025.4|1025.4|1025|100
1618215940000|2021-04-12 08:25:40|||||||||197
1618215950000|2021-04-12 08:25:50|1025.4|1025.2|1025.4|1025|1025.4|1025.4|1025.4|1025|55
1618215960000|2021-04-12 08:26:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|891
1618215970000|2021-04-12 08:26:10|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|943
1618215980000|2021-04-12 08:26:20||1025.4||1025.6||1025.6||1025.4|0
1618216010000|2021-04-12 08:26:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1618216030000|2021-04-12 08:27:10|||||||||30
1618216050000|2021-04-12 08:27:30||1025.6||1025.6||1025.6||1025.6|79
1618216060000|2021-04-12 08:27:40|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.4|1025|486
1618216070000|2021-04-12 08:27:50|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025|590
1618216080000|2021-04-12 08:28:00||1025||1025.2||1025.2||1025|0
1618216090000|2021-04-12 08:28:10||1025||1025.2||1025.2||1025|0
1618216100000|2021-04-12 08:28:20||1025||1025||1025.2||1025|0
1618216110000|2021-04-12 08:28:30|1025.4|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|0
1618216120000|2021-04-12 08:28:40||1025.2||1025.2||1025.2||1025|0
1618216130000|2021-04-12 08:28:50|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025|1024.8|8817
1618216170000|2021-04-12 08:29:30|1025|1025|1024.8|1024.2|1025|1025|1024.8|1024.2|3225
1618216180000|2021-04-12 08:29:40|1024.6|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|2457
1618216190000|2021-04-12 08:29:50|1024|1023.6|1024.2|1023.8|1024.4|1024|1024|1023.6|3492
1618216200000|2021-04-12 08:30:00|1024|1023.6|1024|1023.8|1024|1023.8|1023.8|1023.4|501
1618216210000|2021-04-12 08:30:10|1024.2|1024|1024.4|1023.8|1024.4|1024|1024.2|1023.8|1990
1618216220000|2021-04-12 08:30:20|1024.2||1024.2||1024.2||1024.2||4
1618216240000|2021-04-12 08:30:40|1024||1024||1024||1024||0
1618216250000|2021-04-12 08:30:50|1024.2|1024|1024.8|1024.2|1024.8|1024.4|1023.8|1023.6|11307
1618216260000|2021-04-12 08:31:00|1024.6|1024.4|1025.2|1024.8|1025.2|1024.8|1024.6|1024|6891
1618216270000|2021-04-12 08:31:10|1025|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.6|2125
1618216280000|2021-04-12 08:31:20|1024.6|1024.4|1024|1023.6|1024.6|1024.4|1023.8|1023.6|12932
1618216310000|2021-04-12 08:31:50|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.8|1235
1618216320000|2021-04-12 08:32:00|1024|1024|1024.4|1024|1024.4|1024.2|1024|1024|2464
1618216330000|2021-04-12 08:32:10|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|2617
1618216340000|2021-04-12 08:32:20|1024.2|1023.8|1024.6|1024.2|1024.6|1024.2|1024.2|1023.8|642
1618216350000|2021-04-12 08:32:30||1024||1024||1024||1024|0
1618216370000|2021-04-12 08:32:50|1024.4||1024.4||1024.4||1024.4||0
1618216380000|2021-04-12 08:33:00|1024.2|1023.8|1024.6|1024|1024.6|1024|1024.2|1023.8|500
1618216390000|2021-04-12 08:33:10||1024.2||1024||1024.2||1024|0
1618216400000|2021-04-12 08:33:20|1024.4||1024.6||1024.6||1024.4||0
1618216420000|2021-04-12 08:33:40|1024.4||1024.4||1024.4||1024.4||0
1618216430000|2021-04-12 08:33:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|142
1618216440000|2021-04-12 08:34:00|1025|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|142
1618216450000|2021-04-12 08:34:10|1024.8|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|60
1618216460000|2021-04-12 08:34:20|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.4|1025|1655
1618216490000|2021-04-12 08:34:50|1025.6|1025.4|1025|1024.4|1025.6|1025.4|1024.8|1024.4|10004
1618216500000|2021-04-12 08:35:00|1025.2|1024.6|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|5448
1618216510000|2021-04-12 08:35:10|1025||1025||1025||1025||0
1618216520000|2021-04-12 08:35:20|1025.2|1025|1024.4|1024.2|1025.4|1025|1024.4|1024.2|8749
1618216530000|2021-04-12 08:35:30|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|687
1618216540000|2021-04-12 08:35:40|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|1000
1618216550000|2021-04-12 08:35:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|1250
1618216570000|2021-04-12 08:36:10|1024.4|1024.4|1024.8|1024.4|1024.8|1024.6|1024.4|1024.4|2478
1618216580000|2021-04-12 08:36:20|1024.6||1024.6||1024.6||1024.6||450
1618216590000|2021-04-12 08:36:30|1024.8||1024.8||1024.8||1024.8||0
1618216600000|2021-04-12 08:36:40|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|2806
1618216620000|2021-04-12 08:37:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.6|14200
1618216630000|2021-04-12 08:37:10|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|0
1618216640000|2021-04-12 08:37:20|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1025|3111
1618216650000|2021-04-12 08:37:30|1025.2||1025.2||1025.2||1025.2||0
1618216680000|2021-04-12 08:38:00|1025|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|1499
1618216690000|2021-04-12 08:38:10|1025.4|1024.8|1025.4|1025|1025.4|1025.2|1025.4|1024.8|1414
1618216700000|2021-04-12 08:38:20|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.4|1025|3472
1618216710000|2021-04-12 08:38:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|934
1618216720000|2021-04-12 08:38:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|450
1618216730000|2021-04-12 08:38:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|3168
1618216740000|2021-04-12 08:39:00|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.4|2783
1618216760000|2021-04-12 08:39:20|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1618216780000|2021-04-12 08:39:40|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|1551
1618216790000|2021-04-12 08:39:50|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|500
1618216800000|2021-04-12 08:40:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|1276
1618216830000|2021-04-12 08:40:30|1025.6||1025.6||1025.6||1025.6||0
1618216840000|2021-04-12 08:40:40|1025.8||1025.8||1025.8||1025.8||0
1618216890000|2021-04-12 08:41:30|1025.6||1025.6||1025.6||1025.6||0
1618216900000|2021-04-12 08:41:40|1025.4|1025|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|3533
1618216910000|2021-04-12 08:41:50|1025|1024.6|1025.2|1024.6|1025.2|1024.6|1025|1024.6|0
1618216920000|2021-04-12 08:42:00|1025.4|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|0
1618216930000|2021-04-12 08:42:10||1024.6||1024.6||1024.6||1024.6|0
1618216940000|2021-04-12 08:42:20||1024.8||1024.6||1024.8||1024.6|0
1618216950000|2021-04-12 08:42:30|1025|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.2|2944
1618216960000|2021-04-12 08:42:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1618217000000|2021-04-12 08:43:20|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|1286
1618217010000|2021-04-12 08:43:30|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|0
1618217020000|2021-04-12 08:43:40||1025||1024.8||1025||1024.8|0
1618217030000|2021-04-12 08:43:50||1025||1025||1025||1024.8|0
1618217040000|2021-04-12 08:44:00|1025.6|1025.2|1025.4|1025|1025.8|1025.4|1025.4|1025|1918
1618217050000|2021-04-12 08:44:10|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1618217060000|2021-04-12 08:44:20|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1618217100000|2021-04-12 08:45:00|1025.2|1025.2|1025.2|1024.8|1025.2|1025.2|1025.2|1024.8|3352
1618217110000|2021-04-12 08:45:10|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|0
1618217120000|2021-04-12 08:45:20|1025||1025.2||1025.2||1025||1410
1618217150000|2021-04-12 08:45:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|500
1618217160000|2021-04-12 08:46:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|822
1618217170000|2021-04-12 08:46:10|1025.8||1025.8||1025.8||1025.8||0
1618217180000|2021-04-12 08:46:20|1025.6||1025.6||1025.6||1025.6||0
1618217190000|2021-04-12 08:46:30|1025.8|1025.4|1027|1026.4|1027|1026.6|1025.8|1025.4|10632
1618217200000|2021-04-12 08:46:40|1026.8||1027||1027||1026.8||0
1618217210000|2021-04-12 08:46:50|1026.8|1026.6|1026.4|1026.2|1026.8|1026.6|1026.4|1026.2|648
1618217220000|2021-04-12 08:47:00|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026|6047
1618217230000|2021-04-12 08:47:10|1026.8|1026.4|1027.2|1026.8|1027.4|1027|1026.8|1026.4|0
1618217240000|2021-04-12 08:47:20|1027.4||1027.4||1027.4||1027.4||0
1618217250000|2021-04-12 08:47:30|1027.2||1027.4||1027.4||1027.2||0
1618217260000|2021-04-12 08:47:40|1027.2||1027.2||1027.4||1027.2||0
1618217270000|2021-04-12 08:47:50|1027.4||1027.4||1027.4||1027.2||0
1618217280000|2021-04-12 08:48:00|1027.2||1027.2||1027.2||1027.2||0
1618217290000|2021-04-12 08:48:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|1456
1618217300000|2021-04-12 08:48:20|1026.8|1026.6|1026.8|1026.2|1026.8|1026.6|1026.8|1026.2|6
1618217310000|2021-04-12 08:48:30|1026.6|1026|1026.2|1025.8|1026.6|1026|1026.2|1025.8|0
1618217320000|2021-04-12 08:48:40|1026||1026.2||1026.2||1026||80
1618217340000|2021-04-12 08:49:00|1026.4||1026.2||1026.4||1026.2||0
1618217350000|2021-04-12 08:49:10|1026|1025.6|1026|1025.6|1026.2|1025.8|1026|1025.6|1241
1618217360000|2021-04-12 08:49:20|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|1103
1618217370000|2021-04-12 08:49:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|500
1618217380000|2021-04-12 08:49:40|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|0
1618217390000|2021-04-12 08:49:50|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|0
1618217400000|2021-04-12 08:50:00|1025.8|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.2|5000
1618217410000|2021-04-12 08:50:10|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026.2|1025.6|1362
1618217420000|2021-04-12 08:50:20|1026.6|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|0
1618217430000|2021-04-12 08:50:30|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|25
1618217450000|2021-04-12 08:50:50|1026|1025.8|1026.4|1026|1026.4|1026|1026|1025.8|0
1618217460000|2021-04-12 08:51:00||1025.8||1026||1026||1025.8|0
1618217470000|2021-04-12 08:51:10|1026.2|1025.8|1026.2|1025.6|1026.4|1026|1026.2|1025.6|2196
1618217500000|2021-04-12 08:51:40|1026.4|1025.8|1026.2|1025.8|1026.4|1026|1026.2|1025.8|71
1618217510000|2021-04-12 08:51:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1618217520000|2021-04-12 08:52:00|1026.2|1025.8|1026.4|1025.8|1026.4|1025.8|1026.2|1025.8|0
1618217550000|2021-04-12 08:52:30|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|8622
1618217560000|2021-04-12 08:52:40|1026.6|1026.2|1026.4|1026.2|1026.8|1026.4|1026.4|1026|825
1618217580000|2021-04-12 08:53:00|1026.6|1026.4|1026.8|1026.6|1027|1026.8|1026.6|1026.4|1614
1618217590000|2021-04-12 08:53:10|1027||1027||1027||1027||0
1618217610000|2021-04-12 08:53:30|1026.8|1026.4|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|974
1618217640000|2021-04-12 08:54:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|0
1618217650000|2021-04-12 08:54:10|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|69
1618217660000|2021-04-12 08:54:20||1026.4||1026.2||1026.4||1026.2|0
1618217670000|2021-04-12 08:54:30|1026.6|1026.4|1026.2|1025.8|1026.6|1026.4|1026.2|1025.8|500
1618217680000|2021-04-12 08:54:40|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1618217690000|2021-04-12 08:54:50||1026||1025.8||1026||1025.8|0
1618217700000|2021-04-12 08:55:00||1026||1025.8||1026||1025.8|0
1618217710000|2021-04-12 08:55:10|1026.2|1025.6|1026|1025.6|1026.2|1025.6|1026|1025.6|0
1618217730000|2021-04-12 08:55:30|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|500
1618217740000|2021-04-12 08:55:40||1025.4||1025.4||1025.4||1025.4|0
1618217750000|2021-04-12 08:55:50||1025.6||1025.4||1025.6||1025.4|0
1618217760000|2021-04-12 08:56:00||1025.6||1025.4||1025.6||1025.4|0
1618217770000|2021-04-12 08:56:10||1025.6||1025.4||1025.6||1025.4|0
1618217780000|2021-04-12 08:56:20||1025.6||1025.4||1025.6||1025.4|0
1618217790000|2021-04-12 08:56:30|1025.8||1026||1026||1025.8||0
1618217830000|2021-04-12 08:57:10|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|0
1618217860000|2021-04-12 08:57:40|1025.8|1025.8|1026|1025.6|1026|1025.8|1025.8|1025.6|575
1618217870000|2021-04-12 08:57:50||1025.4||1025.6||1025.6||1025.4|0
1618217890000|2021-04-12 08:58:10|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|923
1618217900000|2021-04-12 08:58:20|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|785
1618217930000|2021-04-12 08:58:50|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1618217940000|2021-04-12 08:59:00|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|560
1618217950000|2021-04-12 08:59:10|1025.2||1025.2||1025.2||1025.2||0
1618217970000|2021-04-12 08:59:30|1025||1025||1025||1025||161
1618217980000|2021-04-12 08:59:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|2327
1618217990000|2021-04-12 08:59:50||1024.8||1024.8||1024.8||1024.8|0
1618218040000|2021-04-12 09:00:40|1025|1025|1025|1024.6|1025|1025|1025|1024.6|500
1618218070000|2021-04-12 09:01:10|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.4|1024|1374
1618218100000|2021-04-12 09:01:40|1024.4|1024|1024.6|1024.4|1024.8|1024.4|1024.4|1024|6087
1618218120000|2021-04-12 09:02:00|1024.8||1024.6||1024.8||1024.6||3573
1618218140000|2021-04-12 09:02:20|1024.8|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|4595
1618218160000|2021-04-12 09:02:40||1024.6||1024.6||1024.6||1024.6|200
1618218170000|2021-04-12 09:02:50|1024.6|1024.4|1024.2|1023.8|1024.8|1024.6|1024|1023.6|5840
1618218180000|2021-04-12 09:03:00|1024.4|1024|1024|1023.8|1024.6|1024.2|1024|1023.8|550
1618218200000|2021-04-12 09:03:20|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|2383
1618218210000|2021-04-12 09:03:30|1024||1024||1024||1023.8||0
1618218240000|2021-04-12 09:04:00||1023.6||1023.6||1023.6||1023.6|300
1618218250000|2021-04-12 09:04:10|1023.8||1024||1024||1023.8||149
1618218270000|2021-04-12 09:04:30|1023.8||1024||1024||1023.8||4
1618218300000|2021-04-12 09:05:00|1024.2|1023.8|1024|1023.4|1024.2|1024|1023.6|1023.2|28170
1618218310000|2021-04-12 09:05:10|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|0
1618218320000|2021-04-12 09:05:20|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|2199
1618218330000|2021-04-12 09:05:30|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|1755
1618218340000|2021-04-12 09:05:40|1024.2|1023.8|1024.8|1024.4|1024.8|1024.4|1024.2|1023.8|5619
1618218360000|2021-04-12 09:06:00||1024.6||1024.4||1024.6||1024.4|1372
1618218370000|2021-04-12 09:06:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1807
1618218380000|2021-04-12 09:06:20|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|0
1618218390000|2021-04-12 09:06:30|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|1264
1618218400000|2021-04-12 09:06:40|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.2|1024|5714
1618218410000|2021-04-12 09:06:50|1024.2||1024.4||1024.4||1024.2||79
1618218420000|2021-04-12 09:07:00|1024.2||1024.2||1024.2||1024.2||0
1618218430000|2021-04-12 09:07:10|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|4068
1618218440000|2021-04-12 09:07:20|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|997
1618218450000|2021-04-12 09:07:30|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.6|1356
1618218460000|2021-04-12 09:07:40|1023.8|1023.2|1023.4|1023|1023.8|1023.2|1023.2|1023|8463
1618218470000|2021-04-12 09:07:50|1023.2|1023.2|1023.8|1023.2|1023.8|1023.4|1023|1022.6|16407
1618218480000|2021-04-12 09:08:00|1023.6||1023.4||1023.6||1023.4||0
1618218490000|2021-04-12 09:08:10|1023.6||1023.6||1023.6||1023.4||500
1618218500000|2021-04-12 09:08:20|1023.4|1022.6|1023.8|1023.6|1023.8|1023.6|1023.2|1022.6|20436
1618218510000|2021-04-12 09:08:30|1024||1024||1024||1024||1482
1618218520000|2021-04-12 09:08:40|1024.2|1023.8|1023.8|1023.6|1024.2|1023.8|1023.8|1023.6|636
1618218540000|2021-04-12 09:09:00|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|1578
1618218550000|2021-04-12 09:09:10|1024|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1618218570000|2021-04-12 09:09:30|1023.8||1023.8||1023.8||1023.8||0
1618218580000|2021-04-12 09:09:40|1024||1024||1024||1024||0
1618218600000|2021-04-12 09:10:00|1023.8|1023.4|1023.4|1023|1023.8|1023.4|1023.4|1022.8|1139
1618218610000|2021-04-12 09:10:10|1023.6|1023.2|1023.8|1023.4|1023.8|1023.6|1023.6|1023.2|718
1618218620000|2021-04-12 09:10:20|1024||1023.8||1024||1023.8||0
1618218630000|2021-04-12 09:10:30|1023.6|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023|0
1618218640000|2021-04-12 09:10:40|1023.6||1023.6||1023.6||1023.4||60
1618218660000|2021-04-12 09:11:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|3600
1618218670000|2021-04-12 09:11:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|217
1618218680000|2021-04-12 09:11:20|1023.4|1023|1023.4|1022.8|1023.4|1023.2|1023.2|1022.8|500
1618218690000|2021-04-12 09:11:30||1023||1023||1023||1023|0
1618218710000|2021-04-12 09:11:50|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.8|130
1618218720000|2021-04-12 09:12:00|1023.2||1023.2||1023.2||1023.2||0
1618218750000|2021-04-12 09:12:30|1023|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|2952
1618218760000|2021-04-12 09:12:40|1023.2||1023.2||1023.2||1023.2||0
1618218780000|2021-04-12 09:13:00|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|6620
1618218790000|2021-04-12 09:13:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618218800000|2021-04-12 09:13:20|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|500
1618218810000|2021-04-12 09:13:30||1023||1023||1023||1023|0
1618218820000|2021-04-12 09:13:40|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|994
1618218830000|2021-04-12 09:13:50||1022.6||1022.6||1022.6||1022.6|0
1618218850000|2021-04-12 09:14:10|1023|1022.4|1022.8|1022.4|1023|1022.6|1022.6|1022.4|3819
1618218860000|2021-04-12 09:14:20|1022.6||1022.8||1022.8||1022.6||40
1618218870000|2021-04-12 09:14:30|1022.6||1022.6||1022.6||1022.6||0
1618218880000|2021-04-12 09:14:40|||||||||1198
1618218890000|2021-04-12 09:14:50|1022.8||1022.6||1022.8||1022.6||0
1618218900000|2021-04-12 09:15:00|1022.8|1022.6|1023.4|1023|1023.4|1023|1022.8|1022.6|3724
1618218910000|2021-04-12 09:15:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1618218920000|2021-04-12 09:15:20|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|1510
1618218930000|2021-04-12 09:15:30|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|2840
1618218940000|2021-04-12 09:15:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|0
1618218950000|2021-04-12 09:15:50|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|467
1618218960000|2021-04-12 09:16:00|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|262
1618218980000|2021-04-12 09:16:20|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|110
1618219010000|2021-04-12 09:16:50|1022.8||1023||1023||1022.8||1686
1618219020000|2021-04-12 09:17:00|1022.8||1023||1023||1022.8||90
1618219030000|2021-04-12 09:17:10|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.4|1022.2|3035
1618219040000|2021-04-12 09:17:20||1022.2||1022.2||1022.2||1022.2|0
1618219050000|2021-04-12 09:17:30|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|0
1618219060000|2021-04-12 09:17:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|0
1618219080000|2021-04-12 09:18:00|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|1217
1618219100000|2021-04-12 09:18:20|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|985
1618219110000|2021-04-12 09:18:30||1023.2||1023||1023.2||1023|0
1618219130000|2021-04-12 09:18:50|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|1693
1618219140000|2021-04-12 09:19:00|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1618219150000|2021-04-12 09:19:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618219160000|2021-04-12 09:19:20|1023.8|1023|1023.4|1023.2|1023.8|1023.2|1023.2|1023|2670
1618219170000|2021-04-12 09:19:30|1023.2|1023|1023.2|1023|1023.2|1023|1023.2|1023|5
1618219180000|2021-04-12 09:19:40|1023|1022.8|1022.8|1022.4|1023|1022.8|1022.8|1022.4|8234
1618219200000|2021-04-12 09:20:00|1023|1022.6|1024|1023.8|1024|1023.8|1023|1022.6|15990
1618219210000|2021-04-12 09:20:10|1024.2|1024|1024.4|1024.2|1024.4|1024.2|1024.2|1024|1179
1618219220000|2021-04-12 09:20:20|1024.6|1024.4|1025|1024.6|1025|1024.8|1024.6|1024.4|717
1618219230000|2021-04-12 09:20:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1618219250000|2021-04-12 09:20:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|0
1618219260000|2021-04-12 09:21:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|0
1618219270000|2021-04-12 09:21:10||1025.4||1025.4||1025.4||1025.4|0
1618219280000|2021-04-12 09:21:20|1025.6|1025.2|1025.8|1025.6|1025.8|1025.6|1025.4|1025.2|6957
1618219290000|2021-04-12 09:21:30|1026||1026||1026||1026||1681
1618219300000|2021-04-12 09:21:40||1025.8||1025.8||1025.8||1025.8|0
1618219310000|2021-04-12 09:21:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|4646
1618219330000|2021-04-12 09:22:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|4919
1618219340000|2021-04-12 09:22:20|1026.4|1026|1025.6|1025.4|1026.4|1026|1025.6|1025.2|2661
1618219350000|2021-04-12 09:22:30|1025.8|1025.2|1025.8|1025.6|1025.8|1025.6|1025.8|1025.2|1985
1618219360000|2021-04-12 09:22:40|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|2
1618219370000|2021-04-12 09:22:50|1025.4|1025.2|1025.2|1024.6|1025.4|1025.2|1025.2|1024.6|3609
1618219380000|2021-04-12 09:23:00|1025.4|1024.8|1026|1025.6|1026.2|1025.8|1025.4|1024.8|6587
1618219390000|2021-04-12 09:23:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.6|1888
1618219410000|2021-04-12 09:23:30|1026||1026.2||1026.2||1026||0
1618219440000|2021-04-12 09:24:00|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.4|1025|1894
1618219450000|2021-04-12 09:24:10|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1618219460000|2021-04-12 09:24:20|1026|1025.2|1026|1025.6|1026|1025.8|1025.8|1025.2|4999
1618219470000|2021-04-12 09:24:30||1025.4||1025.4||1025.4||1025.4|0
1618219480000|2021-04-12 09:24:40|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|0
1618219500000|2021-04-12 09:25:00|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|0
1618219520000|2021-04-12 09:25:20|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|2186
1618219530000|2021-04-12 09:25:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|772
1618219560000|2021-04-12 09:26:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1618219570000|2021-04-12 09:26:10|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.4|452
1618219580000|2021-04-12 09:26:20|1026.4|1026.2|1029.2|1028.6|1030.4|1030.2|1026.2|1026.2|75472
1618219590000|2021-04-12 09:26:30|1029|1028.4|1028|1027.8|1029.8|1029.4|1025.4|1025.2|71660
1618219600000|2021-04-12 09:26:40|1028.2|1028|1029.2|1028.8|1029.2|1028.8|1028|1028|4996
1618219610000|2021-04-12 09:26:50|1029|1028.6|1029.4|1029|1029.4|1029.2|1029|1028.4|0
1618219620000|2021-04-12 09:27:00|1029.2|1028.8|1029.8|1029.2|1029.8|1029.2|1029|1028.6|4855
1618219630000|2021-04-12 09:27:10|1029.6|1029|1030|1029.6|1030|1029.6|1029.2|1028.8|817
1618219640000|2021-04-12 09:27:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|3006
1618219650000|2021-04-12 09:27:30|1030|1029.6|1029.8|1029.2|1030.2|1029.6|1029.8|1029.2|1470
1618219660000|2021-04-12 09:27:40|1030|1029.4|1030.2|1029.8|1030.4|1030|1030|1029.2|2293
1618219670000|2021-04-12 09:27:50||1029.6||1029.6||1029.8||1029.6|0
1618219680000|2021-04-12 09:28:00|1030|1029.8|1030|1029.6|1030|1030|1029.8|1029.4|918
1618219690000|2021-04-12 09:28:10|1029.8|1029.4|1030|1029.8|1030|1029.8|1029.6|1029.2|496
1618219700000|2021-04-12 09:28:20|1029.8|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|392
1618219720000|2021-04-12 09:28:40|1029.8|1029.2|1029.8|1029.6|1030|1029.6|1029.6|1029.2|4500
1618219730000|2021-04-12 09:28:50|1029.6|1029.4|1030|1029.4|1030|1029.6|1029.6|1029.2|4831
1618219740000|2021-04-12 09:29:00|1030.2|1029.6|1030.2|1029.8|1030.4|1030.2|1030.2|1029.6|2701
1618219750000|2021-04-12 09:29:10|1030|1029.6|1030.2|1029.8|1030.2|1030|1029.8|1029.4|3802
1618219760000|2021-04-12 09:29:20|1030.4||1030.2||1030.4||1030.2||0
1618219780000|2021-04-12 09:29:40||1030||1030||1030||1030|0
1618219790000|2021-04-12 09:29:50|1030|1029.8|1029.8|1029.2|1030|1029.8|1029.4|1029|5270
1618219800000|2021-04-12 09:30:00|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|1722
1618219810000|2021-04-12 09:30:10|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.6|1029.2|1861
1618219820000|2021-04-12 09:30:20|1030|1029.2|1029.8|1029.4|1030|1029.4|1029.6|1029.2|2
1618219830000|2021-04-12 09:30:30|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|1932
1618219840000|2021-04-12 09:30:40|1029.6|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1618219850000|2021-04-12 09:30:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|100
1618219860000|2021-04-12 09:31:00|1029.6|1029.2|1029.2|1028.8|1029.8|1029.4|1029.2|1028.8|2417
1618219870000|2021-04-12 09:31:10|1029|1029|1029|1028.6|1029|1029|1029|1028.6|562
1618219880000|2021-04-12 09:31:20|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029|1028.6|1800
1618219890000|2021-04-12 09:31:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|1656
1618219900000|2021-04-12 09:31:40|1029.6||1029.6||1029.6||1029.6||217
1618219910000|2021-04-12 09:31:50|1029.4|1028.8|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|1572
1618219920000|2021-04-12 09:32:00|1029.4|1028.8|1029.4|1029|1029.4|1029|1029.4|1028.8|497
1618219930000|2021-04-12 09:32:10|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|0
1618219940000|2021-04-12 09:32:20|1029.4|1028.8|1029.6|1029|1029.6|1029.2|1029|1028.6|107283
1618219950000|2021-04-12 09:32:30||1029.2||1029||1029.2||1029|217
1618219960000|2021-04-12 09:32:40||1029.2||1029||1029.2||1029|0
1618219970000|2021-04-12 09:32:50||1029.2||1029||1029.2||1029|0
1618219980000|2021-04-12 09:33:00||1029.2||1029.2||1029.2||1029.2|0
1618219990000|2021-04-12 09:33:10|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|279
1618220000000|2021-04-12 09:33:20|1029.2|1029|1029|1028.6|1029.2|1029|1029|1028.6|4718
1618220010000|2021-04-12 09:33:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|1630
1618220020000|2021-04-12 09:33:40||1028.4||1028.2||1028.4||1028.2|0
1618220030000|2021-04-12 09:33:50|1028.8||1028.6||1028.8||1028.6||0
1618220040000|2021-04-12 09:34:00|||||||||4
1618220050000|2021-04-12 09:34:10|1028.4|1028|1028.4|1027.8|1028.4|1028.2|1028.2|1027.8|1714
1618220060000|2021-04-12 09:34:20||1028||1028||1028||1028|0
1618220080000|2021-04-12 09:34:40|1028.6|1028.2|1029.4|1029|1029.4|1029|1028.6|1028.2|9355
1618220090000|2021-04-12 09:34:50|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|496
1618220100000|2021-04-12 09:35:00|1029.6|1029.2|1029.2|1029|1029.6|1029.2|1029.2|1029|0
1618220110000|2021-04-12 09:35:10|1029.4||1029.6||1029.6||1029.4||1475
1618220120000|2021-04-12 09:35:20||1029.2||1029.2||1029.2||1029.2|0
1618220140000|2021-04-12 09:35:40||1029.4||1029.4||1029.4||1029.4|0
1618220150000|2021-04-12 09:35:50|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|2589
1618220200000|2021-04-12 09:36:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|917
1618220220000|2021-04-12 09:37:00|1030|1029.6|1030|1029.4|1030|1029.8|1029.8|1029.4|30
1618220230000|2021-04-12 09:37:10|1029.8|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|142
1618220240000|2021-04-12 09:37:20|1029.8||1029.8||1029.8||1029.6||0
1618220250000|2021-04-12 09:37:30|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|0
1618220260000|2021-04-12 09:37:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1618220270000|2021-04-12 09:37:50|||||||||45
1618220280000|2021-04-12 09:38:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2417
1618220290000|2021-04-12 09:38:10|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1618220300000|2021-04-12 09:38:20|1029.2||1029.2||1029.2||1029.2||0
1618220310000|2021-04-12 09:38:30||1028.8||1029||1029||1028.8|0
1618220320000|2021-04-12 09:38:40|1029.4|1029.2|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|2735
1618220330000|2021-04-12 09:38:50||1029||1029.2||1029.2||1029|0
1618220340000|2021-04-12 09:39:00|1029.8||1029.6||1029.8||1029.6||0
1618220350000|2021-04-12 09:39:10||1029||1029||1029.2||1029|217
1618220360000|2021-04-12 09:39:20||1029.2||1029.2||1029.2||1029|150
1618220370000|2021-04-12 09:39:30|1029.2|1029|1029.4|1029|1029.6|1029|1029.2|1029|8500
1618220380000|2021-04-12 09:39:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029|1284
1618220390000|2021-04-12 09:39:50|1029.4||1029.6||1029.6||1029.4||0
1618220400000|2021-04-12 09:40:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|2205
1618220420000|2021-04-12 09:40:20|1029.6|1029.2|1029|1028.4|1029.6|1029.2|1028.8|1028.4|4918
1618220440000|2021-04-12 09:40:40||1028.6||1028.6||1028.6||1028.6|0
1618220460000|2021-04-12 09:41:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|448
1618220470000|2021-04-12 09:41:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1618220480000|2021-04-12 09:41:20|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|500
1618220490000|2021-04-12 09:41:30|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.6|2502
1618220500000|2021-04-12 09:41:40|1029|1028.6|1029.2|1028.6|1029.2|1028.8|1029|1028.6|502
1618220510000|2021-04-12 09:41:50||1028.8||1029||1029||1028.8|0
1618220540000|2021-04-12 09:42:20|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|1163
1618220550000|2021-04-12 09:42:30|1028.8|1028.4|1028.2|1027.8|1028.8|1028.4|1028.2|1027.6|1151
1618220570000|2021-04-12 09:42:50||1028||1028||1028||1028|1292
1618220580000|2021-04-12 09:43:00|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|2497
1618220600000|2021-04-12 09:43:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.2|1026.8|2966
1618220610000|2021-04-12 09:43:30|1027.4|1027|1027.2|1026.8|1027.6|1027|1027.2|1026.8|0
1618220620000|2021-04-12 09:43:40|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|1407
1618220630000|2021-04-12 09:43:50|1027.6||1027.6||1027.6||1027.6||0
1618220660000|2021-04-12 09:44:20|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|894
1618220670000|2021-04-12 09:44:30|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|792
1618220680000|2021-04-12 09:44:40|1028.2||1028.2||1028.2||1028.2||0
1618220690000|2021-04-12 09:44:50|1028||1028||1028||1028||319
1618220700000|2021-04-12 09:45:00|1028.2||1028||1028.2||1028||0
1618220710000|2021-04-12 09:45:10|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1618220730000|2021-04-12 09:45:30|1028||1028.2||1028.2||1028||0
1618220740000|2021-04-12 09:45:40|1028|1027.8|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1618220750000|2021-04-12 09:45:50|1028||1028||1028.2||1028||0
1618220760000|2021-04-12 09:46:00|1027.8|1027.4|1028.4|1028|1028.4|1028|1027.8|1027.4|4784
1618220770000|2021-04-12 09:46:10|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|500
1618220780000|2021-04-12 09:46:20|1027.8||1027.8||1027.8||1027.8||79
1618220790000|2021-04-12 09:46:30|1028||1028||1028.2||1028||0
1618220800000|2021-04-12 09:46:40|1028.2||1027.8||1028.2||1027.8||0
1618220810000|2021-04-12 09:46:50|1028||1028||1028||1028||0
1618220820000|2021-04-12 09:47:00|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|0
1618220830000|2021-04-12 09:47:10|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1028|421
1618220840000|2021-04-12 09:47:20||1027.8||1028||1028||1027.8|0
1618220880000|2021-04-12 09:48:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|816
1618220890000|2021-04-12 09:48:10|1029|1028.6|1029|1028.4|1029|1028.8|1028.8|1028.4|1951
1618220900000|2021-04-12 09:48:20|1028.8||1028.8||1029||1028.8||0
1618220940000|2021-04-12 09:49:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|656
1618220950000|2021-04-12 09:49:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1220
1618220980000|2021-04-12 09:49:40|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1695
1618221000000|2021-04-12 09:50:00||1028.2||1028.2||1028.2||1028.2|0
1618221010000|2021-04-12 09:50:10||1028.4||1028.4||1028.4||1028.4|0
1618221020000|2021-04-12 09:50:20|1029|1028.6|1029.4|1029.2|1029.4|1029.2|1029|1028.6|2050
1618221030000|2021-04-12 09:50:30||1029||1029||1029||1029|0
1618221040000|2021-04-12 09:50:40|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|14286
1618221050000|2021-04-12 09:50:50|1029.8||1029.8||1030||1029.8||2524
1618221060000|2021-04-12 09:51:00|1030|1029.6|1029.6|1029.2|1030.4|1029.8|1029.6|1029.2|7186
1618221070000|2021-04-12 09:51:10||1029.4||1029.4||1029.4||1029.4|0
1618221080000|2021-04-12 09:51:20|1029.4|1029.2|1029.4|1028.8|1029.4|1029.2|1029.4|1028.8|546
1618221090000|2021-04-12 09:51:30||1029||1028.8||1029||1028.8|0
1618221100000|2021-04-12 09:51:40|1028.8|1028.6|1029.8|1029.2|1029.8|1029.2|1028.8|1028.6|5000
1618221110000|2021-04-12 09:51:50|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|0
1618221120000|2021-04-12 09:52:00|1029.8|1029.4|1030.2|1029.6|1030.2|1029.6|1029.8|1029.4|0
1618221130000|2021-04-12 09:52:10|1030||1030.2||1030.2||1030||0
1618221140000|2021-04-12 09:52:20|1030||1030||1030||1030||0
1618221150000|2021-04-12 09:52:30|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|0
1618221160000|2021-04-12 09:52:40|1029.8|1029.6|1029.6|1029.2|1030|1029.6|1029.4|1029|1198
1618221170000|2021-04-12 09:52:50|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|520
1618221180000|2021-04-12 09:53:00|1029.4|1029|1029.4|1029|1029.6|1029|1029.2|1029|500
1618221190000|2021-04-12 09:53:10|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|2000
1618221200000|2021-04-12 09:53:20|1029.8|1029.2|1029.6|1029.2|1030|1029.4|1029.6|1029.2|2067
1618221210000|2021-04-12 09:53:30|1029.8||1029.8||1029.8||1029.8||0
1618221220000|2021-04-12 09:53:40|1029.6||1029.6||1029.6||1029.6||0
1618221230000|2021-04-12 09:53:50|1029.4||1029.6||1029.6||1029.4||822
1618221240000|2021-04-12 09:54:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1618221250000|2021-04-12 09:54:10|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1618221260000|2021-04-12 09:54:20|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|0
1618221270000|2021-04-12 09:54:30|1030||1029.8||1030||1029.8||0
1618221280000|2021-04-12 09:54:40|1030||1029.8||1030||1029.8||0
1618221300000|2021-04-12 09:55:00|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|0
1618221320000|2021-04-12 09:55:20|1029.8||1029.8||1029.8||1029.8||0
1618221330000|2021-04-12 09:55:30|1030|1029.6|1030.2|1029.8|1030.4|1029.8|1030|1029.6|0
1618221340000|2021-04-12 09:55:40|1030.4||1030.2||1030.4||1030.2||0
1618221380000|2021-04-12 09:56:20|1030.4|1030|1030.6|1030.2|1030.6|1030.4|1030.4|1030|3705
1618221390000|2021-04-12 09:56:30|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|1818
1618221400000|2021-04-12 09:56:40||1030||1030||1030||1030|4
1618221410000|2021-04-12 09:56:50|1030.6||1030.6||1030.6||1030.6||250
1618221420000|2021-04-12 09:57:00||1030.2||1030.2||1030.2||1030.2|0
1618221440000|2021-04-12 09:57:20|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|271
1618221450000|2021-04-12 09:57:30|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1618221470000|2021-04-12 09:57:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|3411
1618221510000|2021-04-12 09:58:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|1724
1618221520000|2021-04-12 09:58:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|802
1618221530000|2021-04-12 09:58:50|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1618221560000|2021-04-12 09:59:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030|4772
1618221570000|2021-04-12 09:59:30|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|2000
1618221580000|2021-04-12 09:59:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030|0
1618221590000|2021-04-12 09:59:50||1030||1030||1030||1030|0
1618221600000|2021-04-12 10:00:00|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.8|1030.2|0
1618221610000|2021-04-12 10:00:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|123
1618221630000|2021-04-12 10:00:30|1031|1030.6|1030.6|1030|1031|1030.6|1030.6|1030|260
1618221640000|2021-04-12 10:00:40||1030.2||1030||1030.2||1030|0
1618221650000|2021-04-12 10:00:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|0
1618221670000|2021-04-12 10:01:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1618221680000|2021-04-12 10:01:20||1030.4||1030.6||1030.6||1030.4|0
1618221690000|2021-04-12 10:01:30||1030.8||1030.8||1030.8||1030.8|0
1618221700000|2021-04-12 10:01:40|||||||||10
1618221710000|2021-04-12 10:01:50||1030.6||1030.6||1030.6||1030.6|499
1618221720000|2021-04-12 10:02:00|1031.2|1030.8|1031.4|1031|1031.6|1031.2|1031|1030.8|123
1618221730000|2021-04-12 10:02:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|500
1618221740000|2021-04-12 10:02:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1618221750000|2021-04-12 10:02:30|1031.6|1031.2|1031.8|1031.4|1032|1031.6|1031.6|1031.2|766
1618221760000|2021-04-12 10:02:40|1031.6|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|0
1618221770000|2021-04-12 10:02:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1618221800000|2021-04-12 10:03:20|1031.6|1031.6|1032.4|1032|1032.4|1032|1031.6|1031.6|4478
1618221810000|2021-04-12 10:03:30|1032.2||1032.4||1032.4||1032.2||0
1618221840000|2021-04-12 10:04:00||1032.2||1032||1032.2||1032|441
1618221850000|2021-04-12 10:04:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.6|1472
1618221860000|2021-04-12 10:04:20|1032.2|1031.4|1032|1031.8|1032.2|1031.8|1032|1031.4|0
1618221870000|2021-04-12 10:04:30||1031.6||1031.6||1031.8||1031.6|2252
1618221880000|2021-04-12 10:04:40|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|432
1618221890000|2021-04-12 10:04:50|||||||||530
1618221900000|2021-04-12 10:05:00|1032.4|1032|1032.4|1032|1032.8|1032.4|1032.2|1032|3166
1618221910000|2021-04-12 10:05:10|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|636
1618221940000|2021-04-12 10:05:40|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|0
1618221950000|2021-04-12 10:05:50|1031.4|1031|1031.8|1031.4|1031.8|1031.4|1031.4|1031|500
1618221960000|2021-04-12 10:06:00|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|546
1618221970000|2021-04-12 10:06:10|1032|1032|1032.4|1032|1032.4|1032|1032|1031.6|1511
1618222000000|2021-04-12 10:06:40|1032.6|1032.2|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|420
1618222010000|2021-04-12 10:06:50|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|0
1618222030000|2021-04-12 10:07:10|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1618222050000|2021-04-12 10:07:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|2945
1618222060000|2021-04-12 10:07:40|1033.6|1033.2|1033.4|1033|1033.6|1033.4|1033.4|1033|4260
1618222080000|2021-04-12 10:08:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|1003
1618222090000|2021-04-12 10:08:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|0
1618222100000|2021-04-12 10:08:20|1033.4|1033|1033.2|1032.8|1033.4|1033.2|1033|1032.6|2128
1618222110000|2021-04-12 10:08:30|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1618222120000|2021-04-12 10:08:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1618222130000|2021-04-12 10:08:50||1033.6||1033.6||1033.6||1033.6|0
1618222160000|2021-04-12 10:09:20|1034|1033.8|1034.4|1033.8|1034.4|1033.8|1034|1033.8|2410
1618222170000|2021-04-12 10:09:30|1034.2|1034|1034.4|1034.2|1034.6|1034.2|1034.2|1034|0
1618222200000|2021-04-12 10:10:00|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034|1466
1618222210000|2021-04-12 10:10:10||1034||1034||1034||1034|0
1618222220000|2021-04-12 10:10:20|1034.4|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.8|0
1618222240000|2021-04-12 10:10:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1618222260000|2021-04-12 10:11:00|1034|1033.8|1034.6|1034.2|1034.6|1034.2|1034|1033.8|10272
1618222270000|2021-04-12 10:11:10|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|524
1618222280000|2021-04-12 10:11:20|1034.8||1034.6||1034.8||1034.6||0
1618222290000|2021-04-12 10:11:30|1034.8||1034.8||1034.8||1034.8||0
1618222300000|2021-04-12 10:11:40|1035|1034.4|1035|1034.6|1035|1034.8|1035|1034.4|410
1618222310000|2021-04-12 10:11:50|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|1184
1618222320000|2021-04-12 10:12:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|142
1618222330000|2021-04-12 10:12:10||1035.2||1035.4||1035.4||1035.2|0
1618222340000|2021-04-12 10:12:20|1035.6||1035.8||1035.8||1035.6||186
1618222350000|2021-04-12 10:12:30|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|0
1618222360000|2021-04-12 10:12:40|1036||1035.8||1036||1035.8||0
1618222370000|2021-04-12 10:12:50|1036|1035.8|1036.2|1035.8|1036.2|1036|1036|1035.8|4276
1618222380000|2021-04-12 10:13:00|1036||1036.2||1036.4||1036||0
1618222390000|2021-04-12 10:13:10|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|4523
1618222410000|2021-04-12 10:13:30|1035.6||1035.6||1035.6||1035.6||0
1618222420000|2021-04-12 10:13:40||1035.2||1035.2||1035.4||1035.2|4320
1618222440000|2021-04-12 10:14:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|2554
1618222450000|2021-04-12 10:14:10|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1034.8|2128
1618222460000|2021-04-12 10:14:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|0
1618222490000|2021-04-12 10:14:50|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.6|0
1618222500000|2021-04-12 10:15:00||1034.8||1034.8||1034.8||1034.8|0
1618222510000|2021-04-12 10:15:10|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|645
1618222520000|2021-04-12 10:15:20|1034.8|1034.4|1034.8|1034.6|1034.8|1034.6|1034.8|1034.4|0
1618222530000|2021-04-12 10:15:30|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.6|1034.2|3539
1618222540000|2021-04-12 10:15:40|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|784
1618222550000|2021-04-12 10:15:50||1034.4||1034.4||1034.4||1034.4|0
1618222580000|2021-04-12 10:16:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1004
1618222590000|2021-04-12 10:16:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1618222610000|2021-04-12 10:16:50|1034.4|1034|1034.4|1034|1034.6|1034.2|1034.4|1034|1642
1618222620000|2021-04-12 10:17:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1618222630000|2021-04-12 10:17:10|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|486
1618222640000|2021-04-12 10:17:20|1034.8|1034.6|1035|1034.6|1035.2|1034.8|1034.8|1034.4|1532
1618222650000|2021-04-12 10:17:30|1035.2||1035.2||1035.2||1035.2||0
1618222660000|2021-04-12 10:17:40|1035|1034.8|1035|1034.8|1035.4|1035|1035|1034.8|252
1618222670000|2021-04-12 10:17:50|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|3005
1618222680000|2021-04-12 10:18:00|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.4|0
1618222690000|2021-04-12 10:18:10|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1618222710000|2021-04-12 10:18:30|1034.6|1034.2|1035|1034.4|1035|1034.6|1034.2|1034|9138
1618222720000|2021-04-12 10:18:40|1034.8|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|0
1618222730000|2021-04-12 10:18:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1618222740000|2021-04-12 10:19:00||1034||1034.2||1034.2||1034|0
1618222760000|2021-04-12 10:19:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|0
1618222770000|2021-04-12 10:19:30|1034.2||1034.4||1034.4||1034.2||0
1618222780000|2021-04-12 10:19:40|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1292
1618222800000|2021-04-12 10:20:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|26
1618222810000|2021-04-12 10:20:10|1034.6|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034|1716
1618222820000|2021-04-12 10:20:20|1034.4|1034|1033|1032.6|1034.4|1034|1032.8|1032.6|29810
1618222830000|2021-04-12 10:20:30|1033.2|1032.8|1033.8|1033.4|1033.8|1033.4|1033.2|1032.8|799
1618222840000|2021-04-12 10:20:40|1033.6|1033.6|1034.2|1033.6|1034.2|1033.8|1033.6|1033.6|5866
1618222850000|2021-04-12 10:20:50|1034|1033.4|1033.8|1033.4|1034.2|1033.4|1033.8|1033.4|0
1618222860000|2021-04-12 10:21:00|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.8|1033.6|0
1618222870000|2021-04-12 10:21:10|1034|1033.4|1033.8|1033.4|1034|1033.8|1033.8|1033.4|3012
1618222880000|2021-04-12 10:21:20|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|0
1618222890000|2021-04-12 10:21:30|1033.6||1033.4||1033.6||1033.4||0
1618222900000|2021-04-12 10:21:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|858
1618222910000|2021-04-12 10:21:50|1034||1033.8||1034||1033.8||0
1618222920000|2021-04-12 10:22:00|1034|1033.6|1034|1033.8|1034|1033.8|1034|1033.6|500
1618222930000|2021-04-12 10:22:10||1033.6||1033.6||1033.6||1033.6|0
1618222940000|2021-04-12 10:22:20|1033.4|1033.2|1033.8|1033.6|1034|1033.6|1033.4|1033.2|9300
1618222950000|2021-04-12 10:22:30|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.6|471
1618222970000|2021-04-12 10:22:50||1033.8||1033.8||1033.8||1033.8|0
1618222990000|2021-04-12 10:23:10||1033.6||1033.8||1033.8||1033.6|30
1618223000000|2021-04-12 10:23:20|1034.2||1034.4||1034.4||1034.2||410
1618223010000|2021-04-12 10:23:30|1034.2||1034.2||1034.4||1034.2||0
1618223040000|2021-04-12 10:24:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|2
1618223050000|2021-04-12 10:24:10|1034||1033.8||1034||1033.8||0
1618223070000|2021-04-12 10:24:30|1033.4|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033.2|3000
1618223080000|2021-04-12 10:24:40|1033.8|1033|1033.6|1033.2|1033.8|1033.2|1033.2|1032.6|4324
1618223090000|2021-04-12 10:24:50|1033.4|1033|1033.2|1032.8|1033.6|1033|1033.2|1032.8|0
1618223100000|2021-04-12 10:25:00|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|0
1618223110000|2021-04-12 10:25:10|1033.4||1033.4||1033.6||1033.4||0
1618223120000|2021-04-12 10:25:20|1033.6||1033.6||1033.6||1033.4||0
1618223130000|2021-04-12 10:25:30|1033.4||1033.6||1033.6||1033.4||0
1618223140000|2021-04-12 10:25:40|1033.8|1033.2|1034|1033.4|1034|1033.6|1033.8|1033.2|0
1618223150000|2021-04-12 10:25:50|1034.2|1033.6|1034.6|1034|1034.6|1034.2|1034.2|1033.6|3598
1618223160000|2021-04-12 10:26:00|1034.4|1033.8|1034|1033.6|1034.4|1033.8|1034|1033.6|0
1618223170000|2021-04-12 10:26:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|1483
1618223220000|2021-04-12 10:27:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033|1032.8|7494
1618223240000|2021-04-12 10:27:20|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618223250000|2021-04-12 10:27:30|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|0
1618223260000|2021-04-12 10:27:40|1034.2||1034.2||1034.2||1034.2||0
1618223270000|2021-04-12 10:27:50|1034|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|0
1618223280000|2021-04-12 10:28:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|0
1618223290000|2021-04-12 10:28:10|1033.4||1033.6||1033.6||1033.4||0
1618223300000|2021-04-12 10:28:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|0
1618223310000|2021-04-12 10:28:30||1033.6||1033.4||1033.6||1033.4|0
1618223340000|2021-04-12 10:29:00|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|252
1618223370000|2021-04-12 10:29:30|1033.8||1033.8||1033.8||1033.6||0
1618223380000|2021-04-12 10:29:40||1033.4||1033.2||1033.4||1033.2|0
1618223390000|2021-04-12 10:29:50|1033.6|1033.4|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|0
1618223400000|2021-04-12 10:30:00|1033.6|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1618223410000|2021-04-12 10:30:10|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|8
1618223420000|2021-04-12 10:30:20|1033.8|1033.4|1034|1033.4|1034|1033.6|1033.8|1033.4|0
1618223440000|2021-04-12 10:30:40||1033.6||1033.8||1033.8||1033.6|0
1618223460000|2021-04-12 10:31:00|1033.8|1033.6|1033.8|1033.4|1033.8|1033.8|1033.8|1033.4|199
1618223470000|2021-04-12 10:31:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|377
1618223490000|2021-04-12 10:31:30|1033.8|1033.4|1034|1033.8|1034|1033.8|1033.8|1033.4|3756
1618223500000|2021-04-12 10:31:40|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|427
1618223510000|2021-04-12 10:31:50|1033.8||1033.8||1033.8||1033.8||0
1618223520000|2021-04-12 10:32:00||1033.4||1033.4||1033.4||1033.4|1500
1618223530000|2021-04-12 10:32:10|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1618223550000|2021-04-12 10:32:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618223560000|2021-04-12 10:32:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1618223570000|2021-04-12 10:32:50|1034||1033.8||1034||1033.8||0
1618223600000|2021-04-12 10:33:20||1033.2||1033.4||1033.4||1033.2|0
1618223610000|2021-04-12 10:33:30|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|3466
1618223620000|2021-04-12 10:33:40||1034.2||1034||1034.2||1034|0
1618223630000|2021-04-12 10:33:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|500
1618223650000|2021-04-12 10:34:10|1034||1034.2||1034.2||1034||505
1618223660000|2021-04-12 10:34:20|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618223670000|2021-04-12 10:34:30|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033|1032.8|18898
1618223680000|2021-04-12 10:34:40|1033.2|1033.2|1033.6|1033.2|1033.8|1033.6|1032.8|1032.4|25497
1618223700000|2021-04-12 10:35:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|250
1618223730000|2021-04-12 10:35:30|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1259
1618223750000|2021-04-12 10:35:50|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.2|1034|1542
1618223760000|2021-04-12 10:36:00|1034.2|1034|1034|1033.6|1034.4|1034.2|1033.8|1033.4|5682
1618223780000|2021-04-12 10:36:20|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034.2|1033.8|1069
1618223790000|2021-04-12 10:36:30|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|2596
1618223800000|2021-04-12 10:36:40|1034.6||1034.6||1034.6||1034.6||700
1618223810000|2021-04-12 10:36:50|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|94
1618223820000|2021-04-12 10:37:00|1034.2|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|879
1618223830000|2021-04-12 10:37:10||1034||1034.2||1034.2||1034|0
1618223840000|2021-04-12 10:37:20|1034.4||1034.6||1034.6||1034.4||288
1618223850000|2021-04-12 10:37:30|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1618223870000|2021-04-12 10:37:50|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|142
1618223880000|2021-04-12 10:38:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|500
1618223900000|2021-04-12 10:38:20|1034.2|1033.8|1034|1033.6|1034.4|1033.8|1034|1033.6|850
1618223910000|2021-04-12 10:38:30|1034.2|1033.8|1034.2|1033.8|1034.4|1034|1034|1033.8|1840
1618223920000|2021-04-12 10:38:40|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1033.8|284
1618223930000|2021-04-12 10:38:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1618223950000|2021-04-12 10:39:10|1034|1033.6|1034.4|1034.2|1034.4|1034.2|1033.8|1033.4|4971
1618223960000|2021-04-12 10:39:20||1034||1034||1034||1034|452
1618223980000|2021-04-12 10:39:40||1034.2||1034||1034.2||1034|0
1618224010000|2021-04-12 10:40:10|1034|1033.8|1034.6|1034.2|1034.6|1034.2|1034|1033.8|4330
1618224040000|2021-04-12 10:40:40|1034.4|1034|1034.6|1034.2|1034.6|1034.4|1034.4|1033.8|3680
1618224050000|2021-04-12 10:40:50||1034.4||1034.4||1034.4||1034.2|0
1618224060000|2021-04-12 10:41:00||1034.2||1034.2||1034.2||1034.2|0
1618224080000|2021-04-12 10:41:20|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.4|3141
1618224100000|2021-04-12 10:41:40|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1618224110000|2021-04-12 10:41:50|1034.8|1034.8|1034.8|1034.6|1034.8|1034.8|1034.8|1034.6|1753
1618224120000|2021-04-12 10:42:00|1035|1034.4|1035.4|1035|1035.4|1035|1034.8|1034.4|6168
1618224160000|2021-04-12 10:42:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|629
1618224170000|2021-04-12 10:42:50|1035|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|0
1618224190000|2021-04-12 10:43:10|1034.8|1034.8|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|1000
1618224200000|2021-04-12 10:43:20|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|493
1618224210000|2021-04-12 10:43:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|51
1618224220000|2021-04-12 10:43:40|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|500
1618224240000|2021-04-12 10:44:00|1035.2||1035||1035.2||1035||0
1618224250000|2021-04-12 10:44:10|1035.2||1035||1035.2||1035||0
1618224270000|2021-04-12 10:44:30|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|5559
1618224280000|2021-04-12 10:44:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|0
1618224290000|2021-04-12 10:44:50|1035.8|1035|1035.8|1035.4|1035.8|1035.4|1035.8|1035|0
1618224320000|2021-04-12 10:45:20|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|2238
1618224330000|2021-04-12 10:45:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|6476
1618224360000|2021-04-12 10:46:00|1036||1036.2||1036.2||1036||1476
1618224370000|2021-04-12 10:46:10|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|3098
1618224380000|2021-04-12 10:46:20|1035.8||1036||1036||1035.8||0
1618224400000|2021-04-12 10:46:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|411
1618224410000|2021-04-12 10:46:50|1036|1035.6|1036.6|1036.2|1036.6|1036.2|1036|1035.6|1035
1618224440000|2021-04-12 10:47:20|1036.2|1036|1036.6|1036.2|1036.6|1036.2|1036|1035.8|6628
1618224450000|2021-04-12 10:47:30|1036.2|1036|1035.8|1035.6|1036.2|1036.2|1035.8|1035.6|9701
1618224460000|2021-04-12 10:47:40|1036|1035.4|1036|1035.6|1036.2|1035.8|1035.8|1035.4|6233
1618224470000|2021-04-12 10:47:50|1036.2||1036||1036.2||1036||0
1618224480000|2021-04-12 10:48:00|1035.8|1035.8|1036.4|1036|1036.4|1036|1035.8|1035.8|15184
1618224490000|2021-04-12 10:48:10|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|1213
1618224500000|2021-04-12 10:48:20|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|6219
1618224510000|2021-04-12 10:48:30|1035.8|1035.4|1035.2|1034.8|1035.8|1035.4|1035|1034.8|1857
1618224520000|2021-04-12 10:48:40|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|250
1618224530000|2021-04-12 10:48:50|1035.2|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|5970
1618224550000|2021-04-12 10:49:10|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|5000
1618224560000|2021-04-12 10:49:20|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|5637
1618224570000|2021-04-12 10:49:30|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|15488
1618224580000|2021-04-12 10:49:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|750
1618224590000|2021-04-12 10:49:50|1035.6||1035.6||1035.6||1035.6||0
1618224620000|2021-04-12 10:50:20|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|2331
1618224630000|2021-04-12 10:50:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618224640000|2021-04-12 10:50:40|1035.2|1034.8|1035.4|1035.2|1035.4|1035.2|1035|1034.8|2850
1618224650000|2021-04-12 10:50:50|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1034.8|3112
1618224660000|2021-04-12 10:51:00|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1618224670000|2021-04-12 10:51:10|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1618224680000|2021-04-12 10:51:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|6767
1618224700000|2021-04-12 10:51:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|25429
1618224710000|2021-04-12 10:51:50|1036.2|1035.8|1036.6|1036.2|1036.6|1036.2|1036.2|1035.8|505
1618224730000|2021-04-12 10:52:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1888
1618224750000|2021-04-12 10:52:30|1036.4||1036.4||1036.4||1036.4||0
1618224760000|2021-04-12 10:52:40|1036.6|1036|1036.4|1036|1036.6|1036.2|1036.2|1036|2961
1618224780000|2021-04-12 10:53:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|458
1618224840000|2021-04-12 10:54:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|1983
1618224860000|2021-04-12 10:54:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|493
1618224870000|2021-04-12 10:54:30||1036.6||1036.6||1036.6||1036.6|0
1618224880000|2021-04-12 10:54:40|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|162
1618224890000|2021-04-12 10:54:50|1036.4|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|1049
1618224900000|2021-04-12 10:55:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1618224910000|2021-04-12 10:55:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1618224930000|2021-04-12 10:55:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.2|0
1618224940000|2021-04-12 10:55:40|1036.6|1036.6|1036.8|1036.6|1036.8|1036.6|1036.6|1036.6|669
1618224950000|2021-04-12 10:55:50|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|1893
1618224960000|2021-04-12 10:56:00|1037.4||1037.2||1037.4||1037.2||0
1618224980000|2021-04-12 10:56:20|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1618225010000|2021-04-12 10:56:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|8504
1618225020000|2021-04-12 10:57:00|1036.2|1036|1035.8|1035.6|1036.2|1036|1035.4|1035.2|14869
1618225030000|2021-04-12 10:57:10|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|15
1618225050000|2021-04-12 10:57:30||1036.2||1036||1036.2||1036|0
1618225070000|2021-04-12 10:57:50|1036.6|1036.2|1036.2|1036|1036.6|1036.2|1036.2|1036|2578
1618225080000|2021-04-12 10:58:00|1036.4|1036.2|1036.2|1036|1036.4|1036.2|1036.2|1036|2
1618225090000|2021-04-12 10:58:10|1036.4||1036.4||1036.4||1036.4||0
1618225110000|2021-04-12 10:58:30|1036.2||1036.2||1036.2||1036.2||0
1618225120000|2021-04-12 10:58:40|1036|1035.8|1036|1035.8|1036|1035.8|1036|1035.8|1825
1618225140000|2021-04-12 10:59:00|1036.2|1036|1036.4|1036|1036.4|1036|1036|1035.8|237
1618225150000|2021-04-12 10:59:10|1036.2|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1035.8|142
1618225160000|2021-04-12 10:59:20|1036.2||1036.4||1036.4||1036.2||220
1618225180000|2021-04-12 10:59:40|1036.2||1036.2||1036.4||1036.2||204
1618225200000|2021-04-12 11:00:00|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|1080
1618225320000|2021-04-12 11:02:00|1035.6|1035.2|1036.2|1035.8|1037|1036|1035.6|1035.2|10661
1618225330000|2021-04-12 11:02:10|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.2|2483
1618225340000|2021-04-12 11:02:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618225350000|2021-04-12 11:02:30||1035.8||1035.6||1035.8||1035.6|0
1618225370000|2021-04-12 11:02:50|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|606
1618225380000|2021-04-12 11:03:00|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618225390000|2021-04-12 11:03:10|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|206
1618225400000|2021-04-12 11:03:20|1035.4|1034.8|1035.4|1034.8|1035.4|1035|1035.2|1034.8|0
1618225410000|2021-04-12 11:03:30|1035.2||1035||1035.2||1035||0
1618225420000|2021-04-12 11:03:40|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|500
1618225430000|2021-04-12 11:03:50|1035.6||1035.6||1035.6||1035.6||0
1618225440000|2021-04-12 11:04:00|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|6303
1618225450000|2021-04-12 11:04:10||1035.2||1035.4||1035.4||1035.2|0
1618225460000|2021-04-12 11:04:20|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618225470000|2021-04-12 11:04:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618225480000|2021-04-12 11:04:40|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1034.8|1318
1618225490000|2021-04-12 11:04:50||1034.8||1034.8||1034.8||1034.8|0
1618225500000|2021-04-12 11:05:00||1035||1034.8||1035||1034.8|0
1618225510000|2021-04-12 11:05:10|1035.2|1035|1035|1034.6|1035.2|1035|1035|1034.6|3698
1618225520000|2021-04-12 11:05:20|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|2250
1618225530000|2021-04-12 11:05:30|1035.2|1034.6|1034.8|1034.6|1035.2|1034.8|1034.8|1034.6|0
1618225540000|2021-04-12 11:05:40|1034.6|1034.4|1034.6|1034|1034.6|1034.4|1034.4|1034|100
1618225550000|2021-04-12 11:05:50|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|0
1618225560000|2021-04-12 11:06:00|1035||1034.8||1035||1034.8||4
1618225580000|2021-04-12 11:06:20|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1022
1618225590000|2021-04-12 11:06:30|1034.4||1034.6||1034.6||1034.4||142
1618225600000|2021-04-12 11:06:40||1034||1034||1034.2||1034|0
1618225610000|2021-04-12 11:06:50|1034.8|1034.2|1034.8|1034.2|1034.8|1034.4|1034.6|1034|0
1618225620000|2021-04-12 11:07:00|1035|1034.4|1035|1034.6|1035|1034.6|1035|1034.4|0
1618225630000|2021-04-12 11:07:10|1034.8|1034.4|1035|1034.6|1035.2|1034.6|1034.8|1034.4|0
1618225640000|2021-04-12 11:07:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618225650000|2021-04-12 11:07:30|1035||1035.2||1035.2||1035||0
1618225690000|2021-04-12 11:08:10|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|500
1618225700000|2021-04-12 11:08:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618225710000|2021-04-12 11:08:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|5441
1618225720000|2021-04-12 11:08:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|686
1618225760000|2021-04-12 11:09:20|1035.4||1035.6||1035.6||1035.4||14
1618225770000|2021-04-12 11:09:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|20
1618225780000|2021-04-12 11:09:40|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|0
1618225800000|2021-04-12 11:10:00||1034.8||1035||1035||1034.8|0
1618225810000|2021-04-12 11:10:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618225820000|2021-04-12 11:10:20|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|0
1618225850000|2021-04-12 11:10:50||1035||1035||1035||1035|0
1618225870000|2021-04-12 11:11:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618225880000|2021-04-12 11:11:20|1035.4|1035|1035.4|1035|1035.4|1035|1035|1034.8|5308
1618225890000|2021-04-12 11:11:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618225900000|2021-04-12 11:11:40|1035.4||1035.4||1035.4||1035.4||0
1618225910000|2021-04-12 11:11:50|1035.6||1035.6||1035.6||1035.6||0
1618225920000|2021-04-12 11:12:00|1035.4|1035|1034.8|1034.6|1035.4|1035|1034.8|1034.6|1749
1618225930000|2021-04-12 11:12:10|1035|1034.4|1035.2|1034.8|1035.2|1035|1034.8|1034.4|3079
1618225940000|2021-04-12 11:12:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1618225950000|2021-04-12 11:12:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|0
1618225960000|2021-04-12 11:12:40|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|600
1618225970000|2021-04-12 11:12:50|1034.4|1034.4|1034.6|1034.4|1034.6|1034.4|1034.4|1034.4|250
1618225980000|2021-04-12 11:13:00|1034.8||1034.8||1034.8||1034.8||0
1618225990000|2021-04-12 11:13:10|1034.6|1034.2|1034|1033.6|1034.6|1034.2|1033.8|1033.6|1000
1618226010000|2021-04-12 11:13:30|1034.2||1034||1034.2||1034||0
1618226020000|2021-04-12 11:13:40|1033.8||1033.8||1033.8||1033.8||0
1618226030000|2021-04-12 11:13:50|1034||1033.8||1034||1033.8||29
1618226040000|2021-04-12 11:14:00|1034||1034||1034||1034||0
1618226050000|2021-04-12 11:14:10|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|209
1618226060000|2021-04-12 11:14:20|1033.4|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033|1353
1618226070000|2021-04-12 11:14:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1618226080000|2021-04-12 11:14:40|1033.8||1033.6||1033.8||1033.6||0
1618226110000|2021-04-12 11:15:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|0
1618226130000|2021-04-12 11:15:30|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|251
1618226140000|2021-04-12 11:15:40|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1618226160000|2021-04-12 11:16:00|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.4|1033.8|0
1618226170000|2021-04-12 11:16:10|1034.2|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|7794
1618226200000|2021-04-12 11:16:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618226220000|2021-04-12 11:17:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|0
1618226230000|2021-04-12 11:17:10|1034.8||1034.6||1034.8||1034.6||0
1618226240000|2021-04-12 11:17:20|1034.4||1034.6||1034.6||1034.4||500
1618226250000|2021-04-12 11:17:30|1034.8|1033.8|1034.6|1034.2|1034.8|1034.4|1034|1033.8|21505
1618226270000|2021-04-12 11:17:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618226280000|2021-04-12 11:18:00|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.6|1034.2|998
1618226290000|2021-04-12 11:18:10|1035.2||1035||1035.2||1035||0
1618226300000|2021-04-12 11:18:20|1035.2|1034.8|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|1054
1618226310000|2021-04-12 11:18:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1034.8|1601
1618226320000|2021-04-12 11:18:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618226330000|2021-04-12 11:18:50|1035.4|1034.6|1035.2|1034.8|1035.4|1034.8|1035|1034.6|5500
1618226350000|2021-04-12 11:19:10|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.2|1034.8|0
1618226360000|2021-04-12 11:19:20|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1618226380000|2021-04-12 11:19:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1618226390000|2021-04-12 11:19:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.6|1035|1674
1618226400000|2021-04-12 11:20:00|1035.8|1035.4|1036|1035.8|1036.2|1035.8|1035.8|1035.4|755
1618226410000|2021-04-12 11:20:10|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|894
1618226420000|2021-04-12 11:20:20|1036||1036||1036||1036||0
1618226460000|2021-04-12 11:21:00|1035.8||1036||1036||1035.8||0
1618226470000|2021-04-12 11:21:10|1036.2|1035.8|1035.8|1035.6|1036.2|1036|1035.8|1035.6|837
1618226480000|2021-04-12 11:21:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|410
1618226490000|2021-04-12 11:21:30|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|2174
1618226500000|2021-04-12 11:21:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|470
1618226510000|2021-04-12 11:21:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1618226520000|2021-04-12 11:22:00|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.8|1035.4|0
1618226530000|2021-04-12 11:22:10|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618226540000|2021-04-12 11:22:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618226550000|2021-04-12 11:22:30|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|1211
1618226570000|2021-04-12 11:22:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|299
1618226580000|2021-04-12 11:23:00|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|1134
1618226610000|2021-04-12 11:23:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|0
1618226620000|2021-04-12 11:23:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1627
1618226630000|2021-04-12 11:23:50|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|4
1618226650000|2021-04-12 11:24:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|1218
1618226660000|2021-04-12 11:24:20|1036.4|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036.2|8019
1618226670000|2021-04-12 11:24:30||1036.6||1036.6||1036.6||1036.6|0
1618226680000|2021-04-12 11:24:40||1036.4||1036.4||1036.4||1036.4|0
1618226710000|2021-04-12 11:25:10||1036.6||1036.6||1036.6||1036.6|258
1618226720000|2021-04-12 11:25:20|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|12278
1618226740000|2021-04-12 11:25:40|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|2905
1618226750000|2021-04-12 11:25:50||1036.4||1036.6||1036.6||1036.4|0
1618226760000|2021-04-12 11:26:00||1036.4||1036.4||1036.6||1036.4|0
1618226770000|2021-04-12 11:26:10||1036.6||1036.6||1036.6||1036.4|0
1618226790000|2021-04-12 11:26:30||1036.4||1036.6||1036.6||1036.4|0
1618226820000|2021-04-12 11:27:00|||||||||162
1618226830000|2021-04-12 11:27:10|||||||||1000
1618226850000|2021-04-12 11:27:30|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.6|393
1618226860000|2021-04-12 11:27:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1618226870000|2021-04-12 11:27:50||1037.2||1037||1037.2||1037|0
1618226900000|2021-04-12 11:28:20||1037.2||1037||1037.2||1037|428
1618226910000|2021-04-12 11:28:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1618226930000|2021-04-12 11:28:50|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1618226940000|2021-04-12 11:29:00|1037.6|1037.2|1037.6|1037.4|1037.6|1037.4|1037.6|1037.2|1099
1618226950000|2021-04-12 11:29:10|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|500
1618226990000|2021-04-12 11:29:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|1731
1618227000000|2021-04-12 11:30:00|1037.2||1037.4||1037.4||1037.2||500
1618227010000|2021-04-12 11:30:10|1037.6||1037.4||1037.6||1037.4||0
1618227050000|2021-04-12 11:30:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|2950
1618227060000|2021-04-12 11:31:00|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|355
1618227070000|2021-04-12 11:31:10|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618227150000|2021-04-12 11:32:30||1036.8||1036.6||1036.8||1036.6|296
1618227170000|2021-04-12 11:32:50|1036.8||1037||1037||1036.8||227
1618227200000|2021-04-12 11:33:20|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|3131
1618227210000|2021-04-12 11:33:30|1037.6|1037.2|1037.8|1037.6|1038|1037.8|1037.6|1037.2|1927
1618227220000|2021-04-12 11:33:40|1038|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|214
1618227230000|2021-04-12 11:33:50|1038||1038||1038||1038||1650
1618227250000|2021-04-12 11:34:10|1037.8|1037.4|1037.4|1037.2|1037.8|1037.4|1037.2|1036.8|19827
1618227260000|2021-04-12 11:34:20|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|629
1618227270000|2021-04-12 11:34:30|1037.4||1037.6||1037.6||1037.4||0
1618227290000|2021-04-12 11:34:50|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|873
1618227310000|2021-04-12 11:35:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|900
1618227320000|2021-04-12 11:35:20|1037|1036.6|1037.2|1036.6|1037.2|1036.6|1037|1036.6|0
1618227330000|2021-04-12 11:35:30|1037.4|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1618227340000|2021-04-12 11:35:40|1037.4||1037.2||1037.4||1037.2||0
1618227350000|2021-04-12 11:35:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1618227360000|2021-04-12 11:36:00|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|433
1618227370000|2021-04-12 11:36:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618227390000|2021-04-12 11:36:30|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618227400000|2021-04-12 11:36:40|1036.8||1037||1037||1036.8||0
1618227420000|2021-04-12 11:37:00|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|2880
1618227440000|2021-04-12 11:37:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|734
1618227450000|2021-04-12 11:37:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1618227460000|2021-04-12 11:37:40|1037||1037||1037||1037||0
1618227470000|2021-04-12 11:37:50||1036.6||1036.6||1036.6||1036.6|112
1618227490000|2021-04-12 11:38:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|223
1618227500000|2021-04-12 11:38:20|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|0
1618227510000|2021-04-12 11:38:30|1036.6||1036.4||1036.6||1036.4||0
1618227520000|2021-04-12 11:38:40|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.6|1035.4|4309
1618227530000|2021-04-12 11:38:50|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.4|0
1618227540000|2021-04-12 11:39:00|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|0
1618227550000|2021-04-12 11:39:10|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|410
1618227570000|2021-04-12 11:39:30||1035.4||1035.4||1035.4||1035.4|0
1618227580000|2021-04-12 11:39:40||1035.6||1035.6||1035.6||1035.4|0
1618227590000|2021-04-12 11:39:50||1035.4||1035.6||1035.6||1035.4|0
1618227610000|2021-04-12 11:40:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1618227620000|2021-04-12 11:40:20||1035.6||1035.4||1035.6||1035.4|0
1618227670000|2021-04-12 11:41:10|1035.6||1035.6||1035.6||1035.6||0
1618227680000|2021-04-12 11:41:20|1035.8|1035.6|1036.2|1035.8|1036.2|1035.8|1035.6|1035.6|1354
1618227690000|2021-04-12 11:41:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|0
1618227700000|2021-04-12 11:41:40|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1618227760000|2021-04-12 11:42:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618227790000|2021-04-12 11:43:10|1035.6||1035.6||1035.8||1035.6||0
1618227820000|2021-04-12 11:43:40|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1034.8|2560
1618227880000|2021-04-12 11:44:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|2055
1618227900000|2021-04-12 11:45:00|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1618227910000|2021-04-12 11:45:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618227920000|2021-04-12 11:45:20|1035.6||1035.8||1035.8||1035.6||0
1618227930000|2021-04-12 11:45:30|1035.6||1035.8||1035.8||1035.6||0
1618227950000|2021-04-12 11:45:50|1035.6||1035.8||1035.8||1035.6||0
1618227960000|2021-04-12 11:46:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618227970000|2021-04-12 11:46:10|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618228000000|2021-04-12 11:46:40|1035.6||1035.8||1035.8||1035.6||0
1618228030000|2021-04-12 11:47:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1618228040000|2021-04-12 11:47:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1618228050000|2021-04-12 11:47:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|2271
1618228060000|2021-04-12 11:47:40|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|2041
1618228070000|2021-04-12 11:47:50|1035.4|1035.4|1035.4|1035|1035.6|1035.4|1035.4|1035|2163
1618228100000|2021-04-12 11:48:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618228110000|2021-04-12 11:48:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618228130000|2021-04-12 11:48:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1300
1618228140000|2021-04-12 11:49:00|1035||1035.2||1035.2||1035||0
1618228150000|2021-04-12 11:49:10|1035.4|1035|1035.2|1035|1035.4|1035.2|1035.2|1034.8|38
1618228160000|2021-04-12 11:49:20|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|0
1618228190000|2021-04-12 11:49:50|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|865
1618228200000|2021-04-12 11:50:00||1034.6||1034.8||1034.8||1034.6|0
1618228220000|2021-04-12 11:50:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618228230000|2021-04-12 11:50:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1499
1618228240000|2021-04-12 11:50:40|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|84
1618228260000|2021-04-12 11:51:00|1034.8|1034.6|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|1617
1618228290000|2021-04-12 11:51:30|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1618228300000|2021-04-12 11:51:40||1034.2||1034.2||1034.2||1034.2|4
1618228310000|2021-04-12 11:51:50|1034.6||1034.6||1034.6||1034.6||0
1618228330000|2021-04-12 11:52:10|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|2500
1618228360000|2021-04-12 11:52:40|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|1226
1618228370000|2021-04-12 11:52:50|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|662
1618228390000|2021-04-12 11:53:10|1034|1033.8|1034|1033.6|1034.2|1033.8|1033.8|1033.6|5246
1618228420000|2021-04-12 11:53:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|3204
1618228430000|2021-04-12 11:53:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|0
1618228440000|2021-04-12 11:54:00|1034||1034||1034||1034||175
1618228450000|2021-04-12 11:54:10|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|713
1618228500000|2021-04-12 11:55:00|1034.2|1033.8|1034.2|1034|1034.4|1034|1034|1033.8|8113
1618228510000|2021-04-12 11:55:10|1034.4|1034.2|1034.6|1034.2|1034.6|1034.4|1034.2|1034.2|5772
1618228520000|2021-04-12 11:55:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|742
1618228530000|2021-04-12 11:55:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618228540000|2021-04-12 11:55:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1618228550000|2021-04-12 11:55:50|1034.4||1034.6||1034.6||1034.4||0
1618228560000|2021-04-12 11:56:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|258
1618228570000|2021-04-12 11:56:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|21
1618228610000|2021-04-12 11:56:50|1034.2||1034.4||1034.4||1034.2||525
1618228630000|2021-04-12 11:57:10|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.8|4
1618228640000|2021-04-12 11:57:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.2|4006
1618228650000|2021-04-12 11:57:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|2262
1618228660000|2021-04-12 11:57:40|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033|519
1618228670000|2021-04-12 11:57:50|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618228680000|2021-04-12 11:58:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1618228690000|2021-04-12 11:58:10||1033.4||1033.2||1033.4||1033.2|0
1618228710000|2021-04-12 11:58:30||1033.4||1033.2||1033.4||1033.2|0
1618228750000|2021-04-12 11:59:10|1033.4|1033.4|1034|1033.6|1034|1033.6|1033.4|1033.2|6169
1618228760000|2021-04-12 11:59:20|1033.8|1033.2|1033.8|1033.4|1034|1033.6|1033.4|1033.2|10836
1618228790000|2021-04-12 11:59:50|1033.6|1033.6|1033.8|1033.6|1033.8|1033.6|1033.6|1033.6|1512
1618228800000|2021-04-12 12:00:00|1034|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|600
1618228820000|2021-04-12 12:00:20|1033.8||1033.8||1034||1033.8||0
1618228830000|2021-04-12 12:00:30|1034||1034||1034.2||1034||784
1618228840000|2021-04-12 12:00:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|0
1618228860000|2021-04-12 12:01:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033.2|1618
1618228870000|2021-04-12 12:01:10|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|1098
1618228900000|2021-04-12 12:01:40|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1618228910000|2021-04-12 12:01:50|1033||1033||1033||1033||0
1618228920000|2021-04-12 12:02:00|1033.2||1033.2||1033.2||1033.2||1101
1618228930000|2021-04-12 12:02:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1618228940000|2021-04-12 12:02:20||1033.2||1033||1033.2||1033|0
1618228960000|2021-04-12 12:02:40|1033|1032.8|1033.4|1033|1033.6|1033|1033|1032.6|17490
1618228970000|2021-04-12 12:02:50|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|4118
1618228980000|2021-04-12 12:03:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|0
1618229000000|2021-04-12 12:03:20|1032.6||1032.8||1032.8||1032.6||200
1618229010000|2021-04-12 12:03:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1221
1618229020000|2021-04-12 12:03:40|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.4|1032|3376
1618229030000|2021-04-12 12:03:50|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1450
1618229040000|2021-04-12 12:04:00|1032.2|1031.8|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|3299
1618229050000|2021-04-12 12:04:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|835
1618229060000|2021-04-12 12:04:20|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|500
1618229070000|2021-04-12 12:04:30|1032.2||1032.2||1032.2||1032.2||0
1618229080000|2021-04-12 12:04:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|420
1618229090000|2021-04-12 12:04:50|1032.2|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1297
1618229100000|2021-04-12 12:05:00|1032.2|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1101
1618229130000|2021-04-12 12:05:30|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1618229140000|2021-04-12 12:05:40||1032||1032||1032||1032|233
1618229160000|2021-04-12 12:06:00|1032.4|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|1667
1618229170000|2021-04-12 12:06:10|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.2|619
1618229180000|2021-04-12 12:06:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|1115
1618229210000|2021-04-12 12:06:50|1032.4||1032.4||1032.4||1032.4||16
1618229230000|2021-04-12 12:07:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.6|1032.4|1032.4|1519
1618229240000|2021-04-12 12:07:20|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|0
1618229260000|2021-04-12 12:07:40|1032.8||1033||1033||1032.8||839
1618229270000|2021-04-12 12:07:50|1032.8||1032.8||1032.8||1032.8||0
1618229280000|2021-04-12 12:08:00|1033||1033||1033||1033||0
1618229300000|2021-04-12 12:08:20|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.4|1032|221
1618229310000|2021-04-12 12:08:30|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|300
1618229330000|2021-04-12 12:08:50|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|2
1618229340000|2021-04-12 12:09:00|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|0
1618229360000|2021-04-12 12:09:20||1032||1032||1032||1032|0
1618229370000|2021-04-12 12:09:30|1032|1031.8|1032.2|1031.6|1032.2|1031.8|1031.8|1031.6|388
1618229380000|2021-04-12 12:09:40|1032||1032||1032||1032||0
1618229400000|2021-04-12 12:10:00|1031.8|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031.2|3297
1618229410000|2021-04-12 12:10:10||1032||1031.8||1032||1031.8|121
1618229430000|2021-04-12 12:10:30|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1618229440000|2021-04-12 12:10:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|486
1618229450000|2021-04-12 12:10:50||1032||1032||1032||1031.8|527
1618229460000|2021-04-12 12:11:00|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1111
1618229470000|2021-04-12 12:11:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|624
1618229480000|2021-04-12 12:11:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1618229500000|2021-04-12 12:11:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032|0
1618229540000|2021-04-12 12:12:20||1032.4||1032.4||1032.4||1032.4|0
1618229550000|2021-04-12 12:12:30||1032.2||1032||1032.4||1032|9
1618229560000|2021-04-12 12:12:40|1032.4|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|3418
1618229590000|2021-04-12 12:13:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|53
1618229600000|2021-04-12 12:13:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|752
1618229610000|2021-04-12 12:13:30||1031.6||1031.6||1031.6||1031.6|0
1618229620000|2021-04-12 12:13:40|1032|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1618229630000|2021-04-12 12:13:50|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1618229640000|2021-04-12 12:14:00|1031.6||1031.8||1031.8||1031.6||900
1618229650000|2021-04-12 12:14:10|1032|1031.6|1032|1031.8|1032|1031.8|1032|1031.6|40
1618229660000|2021-04-12 12:14:20|1032.2||1032.2||1032.2||1032.2||221
1618229700000|2021-04-12 12:15:00|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|2322
1618229720000|2021-04-12 12:15:20|1032.2|1031.8|1033.4|1033|1033.4|1033.2|1032.2|1031.8|40087
1618229730000|2021-04-12 12:15:30|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|716
1618229740000|2021-04-12 12:15:40|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|3923
1618229750000|2021-04-12 12:15:50|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|2177
1618229760000|2021-04-12 12:16:00|1032.6|1032.2|1032.4|1032.2|1032.6|1032.2|1032.4|1032.2|2761
1618229770000|2021-04-12 12:16:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|500
1618229780000|2021-04-12 12:16:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1618229790000|2021-04-12 12:16:30||1032.6||1032.4||1032.6||1032.4|0
1618229860000|2021-04-12 12:17:40|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|142
1618229870000|2021-04-12 12:17:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|3616
1618229880000|2021-04-12 12:18:00|1032.8|1032.4|1032.6|1032.4|1033|1032.8|1032.6|1032.4|2824
1618229890000|2021-04-12 12:18:10|1032.4|1032.2|1032.4|1032|1032.4|1032.4|1032.2|1032|3626
1618229900000|2021-04-12 12:18:20||1032.2||1032||1032.2||1032|0
1618229910000|2021-04-12 12:18:30|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1031.8|1031.6|14021
1618229970000|2021-04-12 12:19:30||1032||1032||1032||1032|0
1618229980000|2021-04-12 12:19:40||1031.8||1031.8||1031.8||1031.8|0
1618230000000|2021-04-12 12:20:00|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1618230010000|2021-04-12 12:20:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2011
1618230030000|2021-04-12 12:20:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|987
1618230040000|2021-04-12 12:20:40|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1618230060000|2021-04-12 12:21:00|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|500
1618230080000|2021-04-12 12:21:20|1032.6|1032.2|1032.8|1032.2|1032.8|1032.2|1032.6|1032.2|0
1618230090000|2021-04-12 12:21:30||1032.4||1032.2||1032.4||1032.2|0
1618230100000|2021-04-12 12:21:40|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|0
1618230120000|2021-04-12 12:22:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1191
1618230140000|2021-04-12 12:22:20|1032.4|1032|1032.6|1032|1032.6|1032.2|1032.4|1032|500
1618230160000|2021-04-12 12:22:40|1032.4|1031.8|1032.2|1032|1032.4|1032|1032.2|1031.8|4090
1618230170000|2021-04-12 12:22:50|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|500
1618230180000|2021-04-12 12:23:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|494
1618230200000|2021-04-12 12:23:20|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1500
1618230220000|2021-04-12 12:23:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618230230000|2021-04-12 12:23:50|1032.8|1032.4|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|3538
1618230240000|2021-04-12 12:24:00|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|770
1618230260000|2021-04-12 12:24:20|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|770
1618230270000|2021-04-12 12:24:30|1033||1032.8||1033||1032.8||0
1618230300000|2021-04-12 12:25:00|1032.6|1032.6|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|1570
1618230340000|2021-04-12 12:25:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618230350000|2021-04-12 12:25:50|1032.4||1032.6||1032.6||1032.4||1617
1618230360000|2021-04-12 12:26:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1915
1618230380000|2021-04-12 12:26:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1618230400000|2021-04-12 12:26:40|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032.2|1031.8|4868
1618230410000|2021-04-12 12:26:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|1176
1618230440000|2021-04-12 12:27:20|1032.2|1031.8|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1618230450000|2021-04-12 12:27:30||1032||1032||1032||1032|0
1618230460000|2021-04-12 12:27:40||1032.2||1032||1032.2||1032|0
1618230480000|2021-04-12 12:28:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1420
1618230500000|2021-04-12 12:28:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|1314
1618230510000|2021-04-12 12:28:30|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1032|0
1618230520000|2021-04-12 12:28:40|1032.6||1032.6||1032.6||1032.4||1350
1618230540000|2021-04-12 12:29:00|1032.4||1032.6||1032.6||1032.4||0
1618230550000|2021-04-12 12:29:10|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|799
1618230560000|2021-04-12 12:29:20|1032.4||1032.2||1032.4||1032.2||500
1618230570000|2021-04-12 12:29:30||1031.8||1031.8||1031.8||1031.8|78
1618230580000|2021-04-12 12:29:40|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|757
1618230590000|2021-04-12 12:29:50|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|0
1618230600000|2021-04-12 12:30:00|1032.4||1032.2||1032.4||1032.2||0
1618230610000|2021-04-12 12:30:10|1032.4||1032.2||1032.4||1032.2||0
1618230630000|2021-04-12 12:30:30|||||||||500
1618230650000|2021-04-12 12:30:50|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|500
1618230660000|2021-04-12 12:31:00|1032.4|1031.8|1032.2|1032|1032.4|1032|1032.2|1031.8|72
1618230670000|2021-04-12 12:31:10|1032.4|1032.4|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|1997
1618230680000|2021-04-12 12:31:20||1032.2||1032.4||1032.4||1032.2|0
1618230700000|2021-04-12 12:31:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618230710000|2021-04-12 12:31:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1618230730000|2021-04-12 12:32:10|1032.4|1032.6|1032.8|1032.6|1033|1032.6|1032.4|1032.2|4967
1618230740000|2021-04-12 12:32:20||1032.4||1032.4||1032.4||1032.4|500
1618230760000|2021-04-12 12:32:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618230800000|2021-04-12 12:33:20|1032.4||1032.6||1032.6||1032.4||0
1618230830000|2021-04-12 12:33:50|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.2|1031.8|477
1618230840000|2021-04-12 12:34:00||1032||1032||1032||1031.8|2
1618230850000|2021-04-12 12:34:10||1031.8||1031.8||1032||1031.8|0
1618230860000|2021-04-12 12:34:20||1032||1031.8||1032||1031.8|0
1618230880000|2021-04-12 12:34:40|1032.2||1032||1032.2||1032||0
1618230890000|2021-04-12 12:34:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.4|1173
1618230900000|2021-04-12 12:35:00|1031.8||1032||1032||1031.8||250
1618230910000|2021-04-12 12:35:10|1031.8|1031.4|1032.2|1031.8|1032.4|1032|1031.8|1031.4|6776
1618230930000|2021-04-12 12:35:30||1031.6||1031.8||1031.8||1031.6|0
1618230940000|2021-04-12 12:35:40||1031.6||1031.8||1031.8||1031.6|0
1618230970000|2021-04-12 12:36:10|1032|1032|1032.2|1032|1032.2|1032|1032|1032|0
1618230980000|2021-04-12 12:36:20|1032.4||1032.4||1032.4||1032.4||411
1618230990000|2021-04-12 12:36:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|272
1618231000000|2021-04-12 12:36:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1618231020000|2021-04-12 12:37:00|1032.8|1032.4|1033|1032.6|1033.2|1032.8|1032.8|1032.4|5979
1618231040000|2021-04-12 12:37:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1618231050000|2021-04-12 12:37:30|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|1015
1618231060000|2021-04-12 12:37:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|228
1618231080000|2021-04-12 12:38:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1745
1618231100000|2021-04-12 12:38:20|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2817
1618231120000|2021-04-12 12:38:40|1032.8||1033||1033||1032.8||0
1618231130000|2021-04-12 12:38:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|907
1618231140000|2021-04-12 12:39:00|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|907
1618231160000|2021-04-12 12:39:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618231170000|2021-04-12 12:39:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1339
1618231180000|2021-04-12 12:39:40|1033|1032.6|1033|1032.8|1033|1032.8|1033|1032.6|70
1618231190000|2021-04-12 12:39:50|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|430
1618231210000|2021-04-12 12:40:10|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|1088
1618231220000|2021-04-12 12:40:20|1032.8||1033||1033||1032.8||673
1618231230000|2021-04-12 12:40:30||1032.8||1032.6||1032.8||1032.6|20
1618231240000|2021-04-12 12:40:40|1032.6|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|724
1618231300000|2021-04-12 12:41:40|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|448
1618231310000|2021-04-12 12:41:50|1032.8|1032.8|1032.8|1032.6|1032.8|1032.8|1032.8|1032.6|0
1618231320000|2021-04-12 12:42:00|1033||1033||1033||1032.8||2630
1618231330000|2021-04-12 12:42:10|1032.8|1032.4|1033.2|1032.8|1033.2|1032.8|1032.8|1032.2|3874
1618231340000|2021-04-12 12:42:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1618231350000|2021-04-12 12:42:30||1033.2||1033||1033.2||1033|0
1618231370000|2021-04-12 12:42:50|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1618231380000|2021-04-12 12:43:00||1033||1033||1033.2||1033|0
1618231390000|2021-04-12 12:43:10|1033.2|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|1680
1618231400000|2021-04-12 12:43:20|||||||||119
1618231410000|2021-04-12 12:43:30|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|3003
1618231420000|2021-04-12 12:43:40|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|309
1618231430000|2021-04-12 12:43:50||1033||1033||1033||1033|2
1618231480000|2021-04-12 12:44:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|4945
1618231490000|2021-04-12 12:44:50|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618231510000|2021-04-12 12:45:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|19701
1618231530000|2021-04-12 12:45:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|2474
1618231550000|2021-04-12 12:45:50|1034|1033.6|1034|1033.6|1034|1033.8|1034|1033.6|185
1618231560000|2021-04-12 12:46:00|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|7069
1618231570000|2021-04-12 12:46:10||1033.2||1033.2||1033.2||1033.2|0
1618231580000|2021-04-12 12:46:20|1033.6|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|4309
1618231590000|2021-04-12 12:46:30||1033.2||1033.4||1033.4||1033.2|0
1618231610000|2021-04-12 12:46:50|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|272
1618231620000|2021-04-12 12:47:00||1033.2||1033.2||1033.2||1033.2|0
1618231630000|2021-04-12 12:47:10|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|489
1618231650000|2021-04-12 12:47:30|1033|1032.6|1032.4|1032|1033|1032.8|1032.4|1032|116770
1618231660000|2021-04-12 12:47:40|1032.2|1031.8|1031.8|1031.6|1032.2|1031.8|1031.8|1031.6|1635
1618231670000|2021-04-12 12:47:50|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|1901
1618231680000|2021-04-12 12:48:00|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|2896
1618231690000|2021-04-12 12:48:10|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|4954
1618231700000|2021-04-12 12:48:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|942
1618231720000|2021-04-12 12:48:40|1031.8||1031.8||1031.8||1031.8||0
1618231730000|2021-04-12 12:48:50||1031.4||1031.4||1031.4||1031.4|0
1618231740000|2021-04-12 12:49:00|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|9630
1618231750000|2021-04-12 12:49:10|1032|1032|1032.2|1032|1032.4|1032|1032|1032|34803
1618231760000|2021-04-12 12:49:20|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|1397
1618231780000|2021-04-12 12:49:40|1032.2||1032.2||1032.2||1032.2||1141
1618231810000|2021-04-12 12:50:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|2797
1618231820000|2021-04-12 12:50:20|1032.8||1032.6||1032.8||1032.6||0
1618231830000|2021-04-12 12:50:30|1032.8||1032.6||1032.8||1032.6||0
1618231840000|2021-04-12 12:50:40|1032.8|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1060
1618231850000|2021-04-12 12:50:50|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.2|5480
1618231880000|2021-04-12 12:51:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|628
1618231910000|2021-04-12 12:51:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1618231920000|2021-04-12 12:52:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618231930000|2021-04-12 12:52:10||1032||1032.2||1032.2||1032|0
1618231940000|2021-04-12 12:52:20||1032||1032.2||1032.2||1032|0
1618231950000|2021-04-12 12:52:30|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1618231960000|2021-04-12 12:52:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|73
1618232000000|2021-04-12 12:53:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|4394
1618232010000|2021-04-12 12:53:30|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|0
1618232020000|2021-04-12 12:53:40|1032.8|1032.4|1032.6|1032.4|1033|1032.6|1032.6|1032.2|5092
1618232030000|2021-04-12 12:53:50|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032|1031.8|22502
1618232040000|2021-04-12 12:54:00|1032.8|1032.4|1033|1032.4|1033|1032.8|1032.8|1032.4|5823
1618232050000|2021-04-12 12:54:10|1032.8||1032.8||1032.8||1032.8||0
1618232060000|2021-04-12 12:54:20|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|0
1618232080000|2021-04-12 12:54:40|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|1025
1618232090000|2021-04-12 12:54:50|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.8|1033.6|0
1618232100000|2021-04-12 12:55:00||1033.4||1033.4||1033.4||1033.4|0
1618232120000|2021-04-12 12:55:20|1033.6||1033.6||1033.8||1033.6||660
1618232140000|2021-04-12 12:55:40|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|92
1618232150000|2021-04-12 12:55:50|1033.6||1033.6||1033.6||1033.6||1453
1618232160000|2021-04-12 12:56:00|1033.4||1033.4||1033.4||1033.4||0
1618232180000|2021-04-12 12:56:20|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|1516
1618232200000|2021-04-12 12:56:40||1033.4||1033.4||1033.4||1033.4|0
1618232220000|2021-04-12 12:57:00|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|577
1618232230000|2021-04-12 12:57:10|||||||||576
1618232250000|2021-04-12 12:57:30|1033.8|1033.4|1034|1033.8|1034.2|1033.8|1033.6|1033.4|955
1618232260000|2021-04-12 12:57:40|1034.2|1034|1034.2|1033.8|1034.2|1034|1034|1033.8|483
1618232270000|2021-04-12 12:57:50|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|530
1618232280000|2021-04-12 12:58:00|1034.4|1034|1034.2|1034|1034.4|1034|1034.2|1033.8|0
1618232300000|2021-04-12 12:58:20||1033.8||1033.8||1033.8||1033.8|0
1618232320000|2021-04-12 12:58:40|1034||1034.2||1034.2||1034||0
1618232340000|2021-04-12 12:59:00|||||||||101
1618232370000|2021-04-12 12:59:30|1034||1034||1034||1034||0
1618232380000|2021-04-12 12:59:40|1034.2|1034|1034.6|1034.4|1034.8|1034.4|1034.2|1034|2835
1618232390000|2021-04-12 12:59:50|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|2084
1618232400000|2021-04-12 13:00:00|1035|1034.6|1035|1034.6|1035|1034.8|1034.6|1034.2|32785
1618232440000|2021-04-12 13:00:40|1035.2|1034.8|1035.2|1035|1035.2|1035|1035|1034.8|1131
1618232450000|2021-04-12 13:00:50|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|25
1618232460000|2021-04-12 13:01:00|1035.8|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|0
1618232490000|2021-04-12 13:01:30|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|100
1618232500000|2021-04-12 13:01:40|1036.2|1035.8|1036.2|1035.8|1036.4|1035.8|1036|1035.8|0
1618232510000|2021-04-12 13:01:50|1036|1035.6|1035.8|1035.2|1036|1035.6|1035.8|1035.2|4786
1618232520000|2021-04-12 13:02:00|1036|1035.4|1036|1035.6|1036.2|1035.8|1035.6|1035.4|5046
1618232530000|2021-04-12 13:02:10|1035.6|1035.8|1036|1035.4|1036|1035.8|1035.6|1035.4|1449
1618232540000|2021-04-12 13:02:20|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1618232550000|2021-04-12 13:02:30||1035.4||1035.6||1035.6||1035.4|0
1618232560000|2021-04-12 13:02:40|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.6|470
1618232590000|2021-04-12 13:03:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1695
1618232600000|2021-04-12 13:03:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|594
1618232610000|2021-04-12 13:03:30|1036.8|1036.8|1037.4|1037|1037.4|1037|1036.8|1036.8|3217
1618232620000|2021-04-12 13:03:40|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1163
1618232630000|2021-04-12 13:03:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|404
1618232640000|2021-04-12 13:04:00|1037.8||1037.6||1037.8||1037.6||0
1618232650000|2021-04-12 13:04:10|1037.4||1037.6||1037.6||1037.4||0
1618232660000|2021-04-12 13:04:20|1037.4|1037|1037.4|1036.8|1037.4|1037.2|1037.2|1036.8|2079
1618232670000|2021-04-12 13:04:30|1037.2|1036.6|1036.8|1036.4|1037.2|1036.6|1036.8|1036.4|1552
1618232680000|2021-04-12 13:04:40|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|452
1618232700000|2021-04-12 13:05:00|1036.6|1036|1036.4|1036.2|1036.6|1036.2|1036.4|1036|0
1618232710000|2021-04-12 13:05:10|1036.6|1036|1036.4|1036|1036.6|1036|1036.4|1036|500
1618232780000|2021-04-12 13:06:20||1036.2||1036.2||1036.2||1036.2|0
1618232790000|2021-04-12 13:06:30|1036|1036|1036.2|1036|1036.2|1036|1036|1035.8|4239
1618232810000|2021-04-12 13:06:50|1036.4|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|1179
1618232820000|2021-04-12 13:07:00|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|812
1618232830000|2021-04-12 13:07:10|1037.4|1037|1037.6|1037.4|1037.6|1037.4|1037.4|1037|2266
1618232840000|2021-04-12 13:07:20|1037.4|1037.2|1037.2|1036.6|1037.4|1037.2|1037|1036.6|2131
1618232850000|2021-04-12 13:07:30|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|1841
1618232860000|2021-04-12 13:07:40|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618232900000|2021-04-12 13:08:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1618232920000|2021-04-12 13:08:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.2|837
1618232940000|2021-04-12 13:09:00||1036.2||1036.4||1036.4||1036.2|0
1618232960000|2021-04-12 13:09:20|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|0
1618232990000|2021-04-12 13:09:50|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|1015
1618233000000|2021-04-12 13:10:00|1036.6||1036.6||1036.6||1036.6||1832
1618233020000|2021-04-12 13:10:20|1036.4|1036|1036.4|1035.8|1036.4|1036.2|1036|1035.6|6045
1618233030000|2021-04-12 13:10:30|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.6|1036|0
1618233050000|2021-04-12 13:10:50|1036.8||1036.6||1036.8||1036.6||0
1618233080000|2021-04-12 13:11:20|1036.8||1036.6||1036.8||1036.6||0
1618233090000|2021-04-12 13:11:30|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.4|296
1618233100000|2021-04-12 13:11:40|1036.6||1036.8||1036.8||1036.6||0
1618233110000|2021-04-12 13:11:50|1037|1036.6|1037|1036.8|1037.2|1036.8|1037|1036.6|142
1618233130000|2021-04-12 13:12:10|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|2
1618233140000|2021-04-12 13:12:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.4|1036.2|3716
1618233170000|2021-04-12 13:12:50|1036.8|1036.8|1037|1036.6|1037|1036.8|1036.8|1036.6|2513
1618233210000|2021-04-12 13:13:30|1037.2|1036.8|1037|1036.6|1037.4|1037|1036.8|1036.6|10203
1618233220000|2021-04-12 13:13:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618233230000|2021-04-12 13:13:50|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618233240000|2021-04-12 13:14:00|1036.8|1036.4|1037|1036.6|1037.2|1036.8|1036.8|1036.4|2180
1618233250000|2021-04-12 13:14:10|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1618233270000|2021-04-12 13:14:30|1037.4|1036.8|1037.6|1037.2|1037.6|1037.2|1037.4|1036.8|541
1618233290000|2021-04-12 13:14:50|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|500
1618233300000|2021-04-12 13:15:00|1037.4||1037.6||1037.6||1037.4||685
1618233310000|2021-04-12 13:15:10|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.8|1037.2|0
1618233320000|2021-04-12 13:15:20|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|2292
1618233330000|2021-04-12 13:15:30||1037.2||1037.2||1037.2||1037.2|0
1618233340000|2021-04-12 13:15:40||1037||1037||1037||1037|0
1618233350000|2021-04-12 13:15:50|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.8|1750
1618233360000|2021-04-12 13:16:00||1037||1036.8||1037||1036.8|0
1618233390000|2021-04-12 13:16:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|1117
1618233400000|2021-04-12 13:16:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1618233410000|2021-04-12 13:16:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1618233420000|2021-04-12 13:17:00|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1618233430000|2021-04-12 13:17:10|1037.8|1037.4|1037.4|1037|1037.8|1037.6|1037.4|1037|0
1618233440000|2021-04-12 13:17:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|43
1618233450000|2021-04-12 13:17:30|1037.8||1037.6||1037.8||1037.6||0
1618233460000|2021-04-12 13:17:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618233480000|2021-04-12 13:18:00|1037.6|1036.8|1037|1036.6|1037.6|1036.8|1037|1036.6|2629
1618233490000|2021-04-12 13:18:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1618233500000|2021-04-12 13:18:20||1036.6||1036.6||1036.6||1036.4|0
1618233540000|2021-04-12 13:19:00||1036.4||1036.4||1036.4||1036.4|1078
1618233560000|2021-04-12 13:19:20|1036.6||1036.6||1036.6||1036.6||0
1618233570000|2021-04-12 13:19:30|1036.4|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|10780
1618233580000|2021-04-12 13:19:40|1036.8|1036.4|1037.2|1036.8|1037.4|1037|1036.8|1036.4|2071
1618233590000|2021-04-12 13:19:50||1037||1037||1037||1037|0
1618233600000|2021-04-12 13:20:00|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1036.8|2750
1618233620000|2021-04-12 13:20:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618233630000|2021-04-12 13:20:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|498
1618233640000|2021-04-12 13:20:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|589
1618233660000|2021-04-12 13:21:00|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|946
1618233670000|2021-04-12 13:21:10|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1874
1618233680000|2021-04-12 13:21:20|1037.4|1037|1037.6|1037.4|1037.8|1037.6|1037.4|1037|22824
1618233690000|2021-04-12 13:21:30|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|2843
1618233700000|2021-04-12 13:21:40|1037.8|1037.4|1038|1037.6|1038|1037.8|1037.6|1037.4|1665
1618233720000|2021-04-12 13:22:00|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|2588
1618233730000|2021-04-12 13:22:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|82
1618233740000|2021-04-12 13:22:20|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1618233750000|2021-04-12 13:22:30|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|985
1618233760000|2021-04-12 13:22:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|126
1618233770000|2021-04-12 13:22:50|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|499
1618233790000|2021-04-12 13:23:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|2821
1618233800000|2021-04-12 13:23:20|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|978
1618233810000|2021-04-12 13:23:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|15
1618233820000|2021-04-12 13:23:40|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618233830000|2021-04-12 13:23:50|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.6|1035.4|756
1618233840000|2021-04-12 13:24:00|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|5281
1618233850000|2021-04-12 13:24:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|4045
1618233870000|2021-04-12 13:24:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|669
1618233890000|2021-04-12 13:24:50|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|1449
1618233900000|2021-04-12 13:25:00|1036.2||1036.2||1036.2||1036.2||0
1618233910000|2021-04-12 13:25:10|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|2549
1618233920000|2021-04-12 13:25:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|30
1618233930000|2021-04-12 13:25:30|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1618233940000|2021-04-12 13:25:40|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|1051
1618233950000|2021-04-12 13:25:50|1036.4||1036.4||1036.4||1036.4||0
1618233960000|2021-04-12 13:26:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1618233970000|2021-04-12 13:26:10|1036.4|1036|1036.2|1036|1036.6|1036.2|1036.2|1036|6500
1618233990000|2021-04-12 13:26:30|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|3720
1618234000000|2021-04-12 13:26:40|1035.8|1035.6|1035.2|1034.8|1035.8|1035.6|1035.2|1034.8|8651
1618234020000|2021-04-12 13:27:00|1035.4|1035|1035.6|1035.2|1035.8|1035.4|1035.4|1035|2234
1618234040000|2021-04-12 13:27:20|1035.4|1035|1035.4|1035|1035.6|1035|1035.4|1035|500
1618234050000|2021-04-12 13:27:30|1035.6||1035.6||1035.6||1035.6||0
1618234060000|2021-04-12 13:27:40|1035.4||1035.4||1035.6||1035.4||0
1618234070000|2021-04-12 13:27:50||1034.8||1034.8||1034.8||1034.8|0
1618234080000|2021-04-12 13:28:00||1035||1034.8||1035||1034.8|0
1618234090000|2021-04-12 13:28:10||1035||1035||1035||1034.8|0
1618234100000|2021-04-12 13:28:20||1034.8||1035||1035||1034.8|30
1618234110000|2021-04-12 13:28:30|1035.6||1035.4||1035.6||1035.4||0
1618234120000|2021-04-12 13:28:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618234140000|2021-04-12 13:29:00|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|923
1618234150000|2021-04-12 13:29:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035|0
1618234160000|2021-04-12 13:29:20|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1035|1055
1618234170000|2021-04-12 13:29:30||1035||1035||1035.2||1035|0
1618234180000|2021-04-12 13:29:40|1035.4||1035.4||1035.4||1035.2||164
1618234190000|2021-04-12 13:29:50|1035.2|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|500
1618234200000|2021-04-12 13:30:00|1035.8|1035.4|1035.2|1034.6|1036.2|1035.8|1035.2|1034.6|28374
1618234210000|2021-04-12 13:30:10|1035|1034.8|1035|1034.4|1035|1034.8|1035|1034.4|0
1618234220000|2021-04-12 13:30:20|1034.8|1034.2|1035.2|1034.8|1035.2|1034.8|1034.8|1034.2|7368
1618234230000|2021-04-12 13:30:30|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.2|1034.8|493
1618234250000|2021-04-12 13:30:50|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618234260000|2021-04-12 13:31:00|1035.4|1035|1036|1035.6|1036|1035.6|1035.4|1035|1982
1618234270000|2021-04-12 13:31:10|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|2665
1618234280000|2021-04-12 13:31:20|1036||1036||1036||1035.8||0
1618234290000|2021-04-12 13:31:30|1036.2|1035.6|1037.6|1037.2|1037.6|1037.4|1036.2|1035.6|19916
1618234300000|2021-04-12 13:31:40|1037.8|1037.4|1038.2|1037.8|1038.4|1038|1037.8|1037.4|3949
1618234310000|2021-04-12 13:31:50|1038.4|1038|1038|1037.6|1038.4|1038|1037.8|1037.6|0
1618234320000|2021-04-12 13:32:00|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.4|1037|527
1618234330000|2021-04-12 13:32:10|1037.4|1037.2|1037|1036.6|1037.4|1037.2|1037|1036.4|3329
1618234340000|2021-04-12 13:32:20|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1618234350000|2021-04-12 13:32:30|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|500
1618234360000|2021-04-12 13:32:40|1036.8|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036|313
1618234370000|2021-04-12 13:32:50|1037|1036.2|1037.2|1036.6|1037.2|1036.6|1037|1036.2|597
1618234380000|2021-04-12 13:33:00|1037||1037.2||1037.2||1037||0
1618234390000|2021-04-12 13:33:10|1037|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|1659
1618234400000|2021-04-12 13:33:20|1036.8|1036.6|1036.8|1036.4|1037.2|1036.6|1036.8|1036.4|1476
1618234410000|2021-04-12 13:33:30||1036.6||1036.4||1036.6||1036.4|0
1618234420000|2021-04-12 13:33:40|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|0
1618234430000|2021-04-12 13:33:50|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|224
1618234440000|2021-04-12 13:34:00|1037.2|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.8|3674
1618234450000|2021-04-12 13:34:10|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|4264
1618234460000|2021-04-12 13:34:20|1038|1037.6|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|741
1618234480000|2021-04-12 13:34:40|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|0
1618234490000|2021-04-12 13:34:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|1341
1618234500000|2021-04-12 13:35:00|1038.2|1037.8|1038.8|1038.2|1039|1038.4|1038.2|1037.8|2989
1618234510000|2021-04-12 13:35:10|1038.6|1038|1038.2|1037.8|1038.6|1038|1038|1037.6|500
1618234520000|2021-04-12 13:35:20|1038.4|1037.6|1037.8|1037.4|1038.4|1038|1037.6|1037.4|1707
1618234530000|2021-04-12 13:35:30|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|1806
1618234540000|2021-04-12 13:35:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|83
1618234550000|2021-04-12 13:35:50|1038.2|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.8|2413
1618234560000|2021-04-12 13:36:00|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.8|1038.2|412
1618234570000|2021-04-12 13:36:10||1038.8||1038.8||1038.8||1038.8|0
1618234580000|2021-04-12 13:36:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|141
1618234590000|2021-04-12 13:36:30|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|63
1618234600000|2021-04-12 13:36:40|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1038.8|3468
1618234610000|2021-04-12 13:36:50|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039|3991
1618234620000|2021-04-12 13:37:00|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1578
1618234630000|2021-04-12 13:37:10|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1833
1618234640000|2021-04-12 13:37:20|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|983
1618234650000|2021-04-12 13:37:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618234660000|2021-04-12 13:37:40|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|842
1618234670000|2021-04-12 13:37:50|1038.8|1038.4|1038.8|1038.4|1039|1038.8|1038.8|1038.4|1209
1618234680000|2021-04-12 13:38:00|1039|1038.2|1039.2|1038.8|1039.2|1038.8|1039|1038.2|2096
1618234690000|2021-04-12 13:38:10|1039|1038.6|1039|1038.6|1039.2|1038.6|1038.8|1038.6|2216
1618234710000|2021-04-12 13:38:30|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|1239
1618234720000|2021-04-12 13:38:40|1039||1039||1039||1039||0
1618234730000|2021-04-12 13:38:50|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|1000
1618234740000|2021-04-12 13:39:00|1038.8|1038.8|1039|1038.8|1039|1038.8|1038.8|1038.8|640
1618234750000|2021-04-12 13:39:10|1038.8|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.2|1791
1618234760000|2021-04-12 13:39:20|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|3617
1618234770000|2021-04-12 13:39:30||1038.4||1038.6||1038.6||1038.4|0
1618234780000|2021-04-12 13:39:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.4|1038|580
1618234790000|2021-04-12 13:39:50|||||||||751
1618234800000|2021-04-12 13:40:00|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|7908
1618234810000|2021-04-12 13:40:10|1038|1037.2|1038|1037.4|1038|1037.6|1037.8|1037.2|207
1618234820000|2021-04-12 13:40:20|1037.8|1037.2|1037.2|1036.8|1037.8|1037.2|1037.2|1036.8|858
1618234830000|2021-04-12 13:40:30|1037.4|1037|1037.8|1037.4|1037.8|1037.6|1037.4|1036.8|3288
1618234840000|2021-04-12 13:40:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|666
1618234850000|2021-04-12 13:40:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1000
1618234860000|2021-04-12 13:41:00|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|2034
1618234870000|2021-04-12 13:41:10|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|784
1618234880000|2021-04-12 13:41:20|1039.2|1038.8|1039|1038.4|1039.2|1039|1038.8|1038.4|1417
1618234890000|2021-04-12 13:41:30|1039.2|1038.6|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|0
1618234900000|2021-04-12 13:41:40|1039.4|1038.8|1039.6|1039.2|1039.6|1039.2|1039.4|1038.8|1290
1618234910000|2021-04-12 13:41:50|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|104
1618234920000|2021-04-12 13:42:00|1039.2|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|758
1618234930000|2021-04-12 13:42:10|1039.2|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.6|461
1618234940000|2021-04-12 13:42:20|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1142
1618234960000|2021-04-12 13:42:40|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|251
1618234970000|2021-04-12 13:42:50|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|969
1618234980000|2021-04-12 13:43:00||1039.6||1039.4||1039.6||1039.4|0
1618234990000|2021-04-12 13:43:10|1040|1039.6|1039.6|1039.4|1040.4|1040.2|1039.6|1039.4|48348
1618235000000|2021-04-12 13:43:20|1039.8||1039.8||1039.8||1039.6||868
1618235010000|2021-04-12 13:43:30|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|4329
1618235020000|2021-04-12 13:43:40|1040||1040||1040||1040||0
1618235030000|2021-04-12 13:43:50|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|0
1618235040000|2021-04-12 13:44:00|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|3529
1618235050000|2021-04-12 13:44:10|1039.4|1039|1039|1038.6|1039.4|1039|1039|1038.6|1497
1618235070000|2021-04-12 13:44:30|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1319
1618235090000|2021-04-12 13:44:50|1038.8|1038.8|1039|1038.8|1039|1038.8|1038.8|1038.8|1333
1618235100000|2021-04-12 13:45:00|1039.2|1039|1039.4|1039|1039.8|1039.4|1039|1038.8|10225
1618235110000|2021-04-12 13:45:10|1039|1038.8|1039.2|1038.8|1039.4|1039|1038.8|1038.6|9350
1618235120000|2021-04-12 13:45:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|0
1618235140000|2021-04-12 13:45:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039|2932
1618235150000|2021-04-12 13:45:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.2|1592
1618235160000|2021-04-12 13:46:00|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|6493
1618235170000|2021-04-12 13:46:10||1040.2||1040||1040.2||1040|1000
1618235180000|2021-04-12 13:46:20|1040.6|1040.2|1040.2|1039.8|1040.6|1040.2|1040|1039.8|10805
1618235200000|2021-04-12 13:46:40|1040|1040|1040|1039.4|1040|1040|1039.6|1039.2|16871
1618235210000|2021-04-12 13:46:50|1040.2|1039.6|1040.4|1040|1040.4|1040|1040.2|1039.6|9015
1618235220000|2021-04-12 13:47:00|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|385
1618235240000|2021-04-12 13:47:20|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|367
1618235250000|2021-04-12 13:47:30||1039.8||1039.8||1039.8||1039.8|0
1618235260000|2021-04-12 13:47:40|1040|1040|1040.4|1040|1040.4|1040|1040|1039.8|829
1618235270000|2021-04-12 13:47:50|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040.2|1039.8|0
1618235280000|2021-04-12 13:48:00|1040.2|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|862
1618235290000|2021-04-12 13:48:10|1039.8|1039.4|1039.4|1038.8|1039.8|1039.6|1039.2|1038.8|1037
1618235300000|2021-04-12 13:48:20|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|0
1618235310000|2021-04-12 13:48:30|1038.8|1038.6|1039.4|1038.8|1039.4|1038.8|1038.8|1038.6|500
1618235320000|2021-04-12 13:48:40|1039.2||1039.2||1039.2||1039.2||0
1618235330000|2021-04-12 13:48:50|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|1657
1618235340000|2021-04-12 13:49:00|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.4|3996
1618235350000|2021-04-12 13:49:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618235360000|2021-04-12 13:49:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|470
1618235370000|2021-04-12 13:49:30|1039.2|1038.8|1039.2|1038.6|1039.2|1039|1038.8|1038.6|13784
1618235380000|2021-04-12 13:49:40|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|500
1618235400000|2021-04-12 13:50:00|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.6|1038.2|1685
1618235410000|2021-04-12 13:50:10|1039||1039||1039||1039||1416
1618235420000|2021-04-12 13:50:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.2|2035
1618235430000|2021-04-12 13:50:30|1038.6|1038.2|1038|1037.6|1038.8|1038.2|1038|1037.6|1744
1618235440000|2021-04-12 13:50:40|1038.2|1037.8|1038|1037.6|1038.2|1038|1038|1037.6|589
1618235450000|2021-04-12 13:50:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1618235460000|2021-04-12 13:51:00|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.6|1343
1618235470000|2021-04-12 13:51:10|1038|1037.4|1038|1037.8|1038|1037.8|1037.6|1037.4|6806
1618235480000|2021-04-12 13:51:20|1038.2|1038.2|1038.4|1038.2|1038.4|1038.2|1038.2|1038.2|500
1618235490000|2021-04-12 13:51:30|1038.6|1038|1038.8|1038.4|1038.8|1038.4|1038.6|1038|0
1618235500000|2021-04-12 13:51:40|1038.6|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.4|38
1618235510000|2021-04-12 13:51:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618235520000|2021-04-12 13:52:00|1038.8|1038.8|1038.6|1038.2|1039|1038.8|1038.6|1038.2|3890
1618235530000|2021-04-12 13:52:10|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|82
1618235540000|2021-04-12 13:52:20||1038.8||1038.6||1038.8||1038.6|0
1618235550000|2021-04-12 13:52:30|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038|0
1618235560000|2021-04-12 13:52:40|1038.6||1038.8||1038.8||1038.6||0
1618235570000|2021-04-12 13:52:50||1038.4||1038.6||1038.6||1038.4|1050
1618235580000|2021-04-12 13:53:00|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|4000
1618235590000|2021-04-12 13:53:10|1038.6|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|516
1618235600000|2021-04-12 13:53:20||1038.2||1038.2||1038.2||1038.2|0
1618235610000|2021-04-12 13:53:30|1038.4|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|100
1618235620000|2021-04-12 13:53:40||1038.2||1038.2||1038.2||1038.2|0
1618235630000|2021-04-12 13:53:50|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.2|1038|1579
1618235640000|2021-04-12 13:54:00|1038.2|1037.8|1038.2|1037.8|1038.4|1037.8|1038.2|1037.8|409
1618235650000|2021-04-12 13:54:10|1038|1037.6|1038.2|1037.6|1038.2|1037.6|1038|1037.6|0
1618235660000|2021-04-12 13:54:20|1038|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|0
1618235670000|2021-04-12 13:54:30|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1139
1618235680000|2021-04-12 13:54:40|1038.2||1038||1038.2||1038||0
1618235690000|2021-04-12 13:54:50|1038.2||1038||1038.2||1038||0
1618235700000|2021-04-12 13:55:00|1037.8|1037.4|1038.2|1037.6|1038.2|1037.8|1037.8|1037.4|832
1618235710000|2021-04-12 13:55:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|182
1618235760000|2021-04-12 13:56:00|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|2002
1618235770000|2021-04-12 13:56:10|1038.4|1038|1038.4|1038|1038.6|1038.4|1038.4|1038|2187
1618235780000|2021-04-12 13:56:20|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|726
1618235800000|2021-04-12 13:56:40||1037.4||1037.4||1037.6||1037.4|0
1618235810000|2021-04-12 13:56:50||1037.6||1037.6||1037.6||1037.6|0
1618235830000|2021-04-12 13:57:10|1037.8|1037.4|1037.4|1037|1037.8|1037.6|1037.4|1037|4211
1618235850000|2021-04-12 13:57:30|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|2500
1618235860000|2021-04-12 13:57:40|1037.6|1037.2|1038|1037.4|1038|1037.6|1037.6|1037.2|926
1618235870000|2021-04-12 13:57:50|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1618235880000|2021-04-12 13:58:00|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|1316
1618235890000|2021-04-12 13:58:10|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1618235900000|2021-04-12 13:58:20|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.4|1036.8|0
1618235920000|2021-04-12 13:58:40||1037||1036.8||1037||1036.8|0
1618235930000|2021-04-12 13:58:50|1037.2|1037|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|0
1618235940000|2021-04-12 13:59:00|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.4|1036.8|425
1618235950000|2021-04-12 13:59:10||1037||1037.2||1037.2||1037|0
1618235960000|2021-04-12 13:59:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|855
1618235970000|2021-04-12 13:59:30|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.4|0
1618235980000|2021-04-12 13:59:40||1037.4||1037.4||1037.6||1037.4|0
1618235990000|2021-04-12 13:59:50|1037.6|1037.6|1037.8|1037.4|1038|1037.6|1037.4|1037.2|432
1618236000000|2021-04-12 14:00:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|3196
1618236010000|2021-04-12 14:00:10|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1899
1618236020000|2021-04-12 14:00:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618236030000|2021-04-12 14:00:30|1037.8|1037.4|1037.8|1037.6|1038|1037.6|1037.8|1037.4|1354
1618236040000|2021-04-12 14:00:40||1037.4||1037.4||1037.4||1037.4|0
1618236050000|2021-04-12 14:00:50|1037.6|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|1124
1618236060000|2021-04-12 14:01:00|1037.2|1037|1037|1036.6|1037.2|1037|1037|1036.6|1362
1618236090000|2021-04-12 14:01:30|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|2108
1618236100000|2021-04-12 14:01:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1618236110000|2021-04-12 14:01:50|1037.4||1037.2||1037.4||1037.2||0
1618236120000|2021-04-12 14:02:00|1037.4||1037.4||1037.4||1037.4||0
1618236130000|2021-04-12 14:02:10|1037.2|1037|1037.8|1037.6|1037.8|1037.6|1037.2|1037|315
1618236140000|2021-04-12 14:02:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|1101
1618236160000|2021-04-12 14:02:40|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|2200
1618236170000|2021-04-12 14:02:50|1038.4|1038.2|1038|1037.8|1038.4|1038.2|1038|1037.6|6000
1618236180000|2021-04-12 14:03:00|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|500
1618236190000|2021-04-12 14:03:10|1037.8|1038|1038|1037.8|1038|1038|1037.8|1037.6|5473
1618236200000|2021-04-12 14:03:20|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|347
1618236210000|2021-04-12 14:03:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|640
1618236230000|2021-04-12 14:03:50|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.4|1037|868
1618236240000|2021-04-12 14:04:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|142
1618236250000|2021-04-12 14:04:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1618236270000|2021-04-12 14:04:30|1037.6|1037.2|1037.6|1037.4|1037.8|1037.4|1037.4|1037|9282
1618236280000|2021-04-12 14:04:40|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1618236290000|2021-04-12 14:04:50||1037.6||1037.2||1037.6||1037.2|0
1618236300000|2021-04-12 14:05:00|1037.6|1037|1037|1036.6|1037.6|1037.2|1037|1036.6|14986
1618236310000|2021-04-12 14:05:10|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.2|3000
1618236320000|2021-04-12 14:05:20|1036.6|1036.2|1036.4|1035.8|1036.6|1036.2|1036.4|1035.8|0
1618236330000|2021-04-12 14:05:30|1036.2|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|581
1618236340000|2021-04-12 14:05:40|1036.2|1035.8|1036|1035.6|1036.2|1036|1036|1035.6|0
1618236350000|2021-04-12 14:05:50|1036.2|1035.8|1036.8|1036.4|1036.8|1036.4|1036.2|1035.8|7411
1618236360000|2021-04-12 14:06:00|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618236370000|2021-04-12 14:06:10|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037|1036.8|487
1618236380000|2021-04-12 14:06:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|0
1618236400000|2021-04-12 14:06:40|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|5065
1618236420000|2021-04-12 14:07:00|1037.4|1037|1037|1036.8|1037.4|1037|1037|1036.6|1902
1618236430000|2021-04-12 14:07:10|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|2365
1618236440000|2021-04-12 14:07:20|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|1000
1618236450000|2021-04-12 14:07:30|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|0
1618236460000|2021-04-12 14:07:40|1036.6|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|535
1618236470000|2021-04-12 14:07:50||1036.2||1036.2||1036.2||1036.2|300
1618236480000|2021-04-12 14:08:00||1036||1036||1036.2||1036|0
1618236490000|2021-04-12 14:08:10|1036.4||1036.4||1036.4||1036.4||0
1618236500000|2021-04-12 14:08:20|1036.2|1036.2|1036.8|1036.4|1036.8|1036.4|1036.2|1036.2|3075
1618236530000|2021-04-12 14:08:50|1037|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|1335
1618236550000|2021-04-12 14:09:10|1036.8|1036.4|1036.2|1035.8|1036.8|1036.4|1036.2|1035.8|3946
1618236560000|2021-04-12 14:09:20|1036.4|1036|1036|1035.8|1036.4|1036.2|1036|1035.8|1833
1618236590000|2021-04-12 14:09:50|1035.8|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.6|5623
1618236600000|2021-04-12 14:10:00|1036|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|8264
1618236610000|2021-04-12 14:10:10|1036.2||1036.2||1036.2||1036.2||260
1618236620000|2021-04-12 14:10:20|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|403
1618236640000|2021-04-12 14:10:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|500
1618236650000|2021-04-12 14:10:50|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|347
1618236670000|2021-04-12 14:11:10|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.6|1152
1618236690000|2021-04-12 14:11:30|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618236700000|2021-04-12 14:11:40|1035.6||1035.8||1035.8||1035.6||983
1618236710000|2021-04-12 14:11:50|1035.6|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.4|5442
1618236720000|2021-04-12 14:12:00|1035.8||1036||1036||1035.8||500
1618236730000|2021-04-12 14:12:10|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|3912
1618236760000|2021-04-12 14:12:40|1035.6|1035.6|1036.4|1036|1036.4|1036|1035.6|1035.6|73235
1618236770000|2021-04-12 14:12:50||1036.2||1036||1036.2||1036|0
1618236780000|2021-04-12 14:13:00|1036.2||1036.4||1036.4||1036.2||0
1618236790000|2021-04-12 14:13:10|1036.2||1036.4||1036.4||1036.2||0
1618236810000|2021-04-12 14:13:30|1036.2||1036.4||1036.4||1036.2||358
1618236840000|2021-04-12 14:14:00|1036.2||1036.2||1036.2||1036.2||0
1618236860000|2021-04-12 14:14:20|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|3919
1618236880000|2021-04-12 14:14:40|1036.2||1036.4||1036.4||1036.2||0
1618236890000|2021-04-12 14:14:50|1036.2||1036.2||1036.2||1036.2||0
1618236900000|2021-04-12 14:15:00|||||||||998
1618236910000|2021-04-12 14:15:10||1035.8||1035.8||1035.8||1035.8|508
1618236920000|2021-04-12 14:15:20|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|852
1618236940000|2021-04-12 14:15:40|||||||||1010
1618236950000|2021-04-12 14:15:50|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.4|1035|649
1618236960000|2021-04-12 14:16:00|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1457
1618236970000|2021-04-12 14:16:10|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|53
1618236980000|2021-04-12 14:16:20|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|399
1618236990000|2021-04-12 14:16:30|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|504
1618237010000|2021-04-12 14:16:50||1035.4||1035.4||1035.4||1035.4|0
1618237020000|2021-04-12 14:17:00|1035.8||1035.8||1035.8||1035.8||1154
1618237070000|2021-04-12 14:17:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|972
1618237080000|2021-04-12 14:18:00||1035.4||1035.4||1035.4||1035.4|3125
1618237090000|2021-04-12 14:18:10|1035.8||1035.8||1035.8||1035.8||1596
1618237100000|2021-04-12 14:18:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|5527
1618237110000|2021-04-12 14:18:30|1035.8||1036||1036||1035.8||1626
1618237150000|2021-04-12 14:19:10||1035.8||1035.8||1035.8||1035.8|0
1618237160000|2021-04-12 14:19:20|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.4|1240
1618237170000|2021-04-12 14:19:30|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|1221
1618237180000|2021-04-12 14:19:40|||||||||9605
1618237200000|2021-04-12 14:20:00|||||||||389
1618237210000|2021-04-12 14:20:10|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|2690
1618237220000|2021-04-12 14:20:20|1035.8||1035.6||1035.8||1035.6||0
1618237230000|2021-04-12 14:20:30|1035.8|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|2547
1618237270000|2021-04-12 14:21:10|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|2116
1618237300000|2021-04-12 14:21:40|1035.6|1035.6|1035.8|1035.6|1035.8|1035.6|1035.6|1035.6|1156
1618237310000|2021-04-12 14:21:50|1035.6|1035.4|1035.6|1035.4|1035.8|1035.6|1035.6|1035.4|927
1618237330000|2021-04-12 14:22:10|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|991
1618237340000|2021-04-12 14:22:20|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1035|2544
1618237350000|2021-04-12 14:22:30||1035.2||1035||1035.2||1035|0
1618237360000|2021-04-12 14:22:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1088
1618237370000|2021-04-12 14:22:50||1035||1035||1035||1035|0
1618237380000|2021-04-12 14:23:00|1035|1034.8|1035.6|1035.2|1035.6|1035.4|1034.8|1034.6|77676
1618237390000|2021-04-12 14:23:10|1035.4||1035.6||1035.6||1035.4||770
1618237400000|2021-04-12 14:23:20||1035.4||1035.2||1035.4||1035.2|0
1618237440000|2021-04-12 14:24:00|1035.8|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|3738
1618237450000|2021-04-12 14:24:10||1035.2||1035.2||1035.2||1035.2|0
1618237470000|2021-04-12 14:24:30|1035.8|1035.4|1037.8|1037.6|1038.2|1038|1035.8|1035.4|35920
1618237480000|2021-04-12 14:24:40|1037.6|1037.4|1038|1037.4|1038.2|1038|1037.4|1036.8|7947
1618237490000|2021-04-12 14:24:50|1037.8|1037.2|1037.4|1036.8|1037.8|1037.2|1037.4|1036.8|1809
1618237500000|2021-04-12 14:25:00|1037.2|1036.6|1036.6|1036.2|1037.2|1036.6|1036.6|1036.2|0
1618237510000|2021-04-12 14:25:10|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|2469
1618237520000|2021-04-12 14:25:20|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|4549
1618237530000|2021-04-12 14:25:30|1036.8||1036.6||1036.8||1036.6||1131
1618237550000|2021-04-12 14:25:50|1036.4|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|9137
1618237580000|2021-04-12 14:26:20|1036.6||1036.8||1036.8||1036.6||741
1618237590000|2021-04-12 14:26:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1618237610000|2021-04-12 14:26:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|1076
1618237620000|2021-04-12 14:27:00|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|444
1618237640000|2021-04-12 14:27:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1036.8|3692
1618237660000|2021-04-12 14:27:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|492
1618237690000|2021-04-12 14:28:10|1037.8|1037.4|1037.6|1037.2|1038|1037.4|1037.6|1037.2|3448
1618237700000|2021-04-12 14:28:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|247
1618237710000|2021-04-12 14:28:30|1037.6|1037.2|1037.2|1036.8|1037.6|1037.2|1037|1036.8|0
1618237730000|2021-04-12 14:28:50|1037|1036.6|1036.8|1036.6|1037|1036.8|1036.8|1036.6|64
1618237740000|2021-04-12 14:29:00|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|2008
1618237750000|2021-04-12 14:29:10|1036.4|1036|1036.8|1036.4|1036.8|1036.6|1036.4|1036|2466
1618237800000|2021-04-12 14:30:00|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|575
1618237810000|2021-04-12 14:30:10|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|1258
1618237840000|2021-04-12 14:30:40|1036.6|1036.4|1037.4|1037|1037.4|1037.2|1036.4|1036.2|10782
1618237850000|2021-04-12 14:30:50|1037.6|1037.2|1038|1037.6|1038.2|1038|1037.4|1037|11387
1618237860000|2021-04-12 14:31:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|1081
1618237870000|2021-04-12 14:31:10|1038|1037.6|1037.6|1037.2|1038.2|1038|1037.4|1037.2|18261
1618237880000|2021-04-12 14:31:20||1037.4||1037.2||1037.4||1037.2|0
1618237910000|2021-04-12 14:31:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|1469
1618237920000|2021-04-12 14:32:00|1037.6|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1037.2|1613
1618237930000|2021-04-12 14:32:10||1037||1037.2||1037.2||1037|3582
1618237940000|2021-04-12 14:32:20|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1966
1618237950000|2021-04-12 14:32:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|760
1618237960000|2021-04-12 14:32:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|2
1618237980000|2021-04-12 14:33:00|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618238000000|2021-04-12 14:33:20|1036.8||1037||1037||1036.8||569
1618238010000|2021-04-12 14:33:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618238030000|2021-04-12 14:33:50|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618238040000|2021-04-12 14:34:00|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|529
1618238050000|2021-04-12 14:34:10|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618238060000|2021-04-12 14:34:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618238080000|2021-04-12 14:34:40|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|0
1618238090000|2021-04-12 14:34:50|1038|1037.8|1038.2|1038|1038.2|1038|1038|1037.8|25000
1618238100000|2021-04-12 14:35:00||1037.8||1038||1038||1037.8|971
1618238110000|2021-04-12 14:35:10||1037.8||1037.8||1038||1037.8|644
1618238120000|2021-04-12 14:35:20||1038||1037.8||1038||1037.8|0
1618238130000|2021-04-12 14:35:30|1038|1037.6|1037.8|1037.6|1038|1037.8|1037.8|1037.6|1439
1618238140000|2021-04-12 14:35:40|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|2895
1618238150000|2021-04-12 14:35:50||1037.2||1037.2||1037.2||1037.2|1542
1618238160000|2021-04-12 14:36:00|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1618238190000|2021-04-12 14:36:30|1037.2|1037.2|1037.2|1036.8|1037.2|1037.2|1037.2|1036.8|0
1618238200000|2021-04-12 14:36:40||1037||1036.8||1037||1036.8|0
1618238210000|2021-04-12 14:36:50|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|4228
1618238220000|2021-04-12 14:37:00|1037.2|1036.8|1037.2|1037|1037.4|1037|1037.2|1036.8|0
1618238240000|2021-04-12 14:37:20|1037.4||1037.4||1037.4||1037.4||388
1618238250000|2021-04-12 14:37:30|1037.2|1036.8|1037.8|1037.4|1038|1037.6|1037.2|1036.8|17120
1618238260000|2021-04-12 14:37:40|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|0
1618238270000|2021-04-12 14:37:50|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1618238280000|2021-04-12 14:38:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1618238290000|2021-04-12 14:38:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|694
1618238300000|2021-04-12 14:38:20||1038||1038||1038||1038|0
1618238310000|2021-04-12 14:38:30||1037.8||1037.8||1037.8||1037.8|0
1618238320000|2021-04-12 14:38:40|1038.4|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|531
1618238340000|2021-04-12 14:39:00|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1618238350000|2021-04-12 14:39:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1618238390000|2021-04-12 14:39:50|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1618238400000|2021-04-12 14:40:00|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1033
1618238410000|2021-04-12 14:40:10|1037.8||1037.8||1038||1037.8||0
1618238420000|2021-04-12 14:40:20|1038||1038||1038||1038||428
1618238430000|2021-04-12 14:40:30|1037.8||1037.8||1037.8||1037.8||0
1618238450000|2021-04-12 14:40:50||1037.4||1037.4||1037.4||1037.4|1303
1618238460000|2021-04-12 14:41:00|1037.6|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1037.2|3277
1618238470000|2021-04-12 14:41:10|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|0
1618238490000|2021-04-12 14:41:30|1037.4|1037.4|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|1865
1618238510000|2021-04-12 14:41:50|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.2|1037|6642
1618238570000|2021-04-12 14:42:50|1037.6|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037.2|4694
1618238580000|2021-04-12 14:43:00|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|1490
1618238590000|2021-04-12 14:43:10|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|4168
1618238600000|2021-04-12 14:43:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|4756
1618238610000|2021-04-12 14:43:30|1037.4|1037|1037.4|1037.2|1037.4|1037.2|1037.4|1037|1721
1618238630000|2021-04-12 14:43:50|1037.2|1037|1037|1036.6|1037.4|1037.2|1037|1036.6|2504
1618238640000|2021-04-12 14:44:00|1037.2|1036.8|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|68167
1618238650000|2021-04-12 14:44:10|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.4|2873
1618238680000|2021-04-12 14:44:40||1037.8||1037.6||1037.8||1037.6|25
1618238700000|2021-04-12 14:45:00|1037.8|1037.8|1037.8|1037.4|1037.8|1037.8|1037.6|1037.4|0
1618238710000|2021-04-12 14:45:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|5115
1618238720000|2021-04-12 14:45:20|1038|1037.6|1038.4|1038.2|1038.6|1038.2|1038|1037.6|8542
1618238730000|2021-04-12 14:45:30|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|4587
1618238740000|2021-04-12 14:45:40|1038.8|1038.8|1038.8|1038.6|1038.8|1038.8|1038.8|1038.6|500
1618238750000|2021-04-12 14:45:50|1039||1038.8||1039||1038.8||100
1618238760000|2021-04-12 14:46:00|1039|1038.4|1038.8|1038.6|1039|1038.6|1038.8|1038.4|3021
1618238770000|2021-04-12 14:46:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038|2333
1618238780000|2021-04-12 14:46:20|1038.4|1037.8|1038.2|1037.8|1038.4|1038.2|1038.2|1037.8|6434
1618238790000|2021-04-12 14:46:30|1038.4|1038|1038.4|1038|1038.6|1038.2|1038.4|1038|182
1618238810000|2021-04-12 14:46:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|3095
1618238820000|2021-04-12 14:47:00|1038.8||1038.4||1038.8||1038.4||0
1618238830000|2021-04-12 14:47:10|1038.2|1038|1038|1037.6|1038.4|1038.2|1037.8|1037.4|9868
1618238850000|2021-04-12 14:47:30||1037.4||1037.4||1037.6||1037.4|0
1618238860000|2021-04-12 14:47:40||1037.6||1037.6||1037.6||1037.4|0
1618238880000|2021-04-12 14:48:00|1037.8|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|0
1618238890000|2021-04-12 14:48:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1081
1618238910000|2021-04-12 14:48:30|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|1695
1618238920000|2021-04-12 14:48:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|142
1618238940000|2021-04-12 14:49:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|450
1618238970000|2021-04-12 14:49:30||1038.2||1038||1038.2||1038|186
1618239060000|2021-04-12 14:51:00|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|629
1618239080000|2021-04-12 14:51:20|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|343
1618239120000|2021-04-12 14:52:00|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.6|3468
1618239130000|2021-04-12 14:52:10|1038|1037.4|1038.2|1037.8|1038.2|1038|1038|1037.4|14713
1618239160000|2021-04-12 14:52:40||1038||1037.8||1038||1037.8|0
1618239180000|2021-04-12 14:53:00|1038||1038||1038||1038||0
1618239210000|2021-04-12 14:53:30|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|364
1618239250000|2021-04-12 14:54:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|1922
1618239260000|2021-04-12 14:54:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|81
1618239270000|2021-04-12 14:54:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|150
1618239280000|2021-04-12 14:54:40|1038.2|1037.8|1038|1037.8|1038.2|1037.8|1038|1037.8|2250
1618239290000|2021-04-12 14:54:50|1037.8|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|1241
1618239300000|2021-04-12 14:55:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|435
1618239340000|2021-04-12 14:55:40|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|2495
1618239350000|2021-04-12 14:55:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1613
1618239360000|2021-04-12 14:56:00||1037.6||1037.6||1037.6||1037.6|0
1618239370000|2021-04-12 14:56:10|1037.6|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.4|958
1618239390000|2021-04-12 14:56:30|1038||1038||1038||1038||734
1618239400000|2021-04-12 14:56:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|2319
1618239420000|2021-04-12 14:57:00||1037.6||1037.4||1037.6||1037.4|0
1618239440000|2021-04-12 14:57:20||1037.6||1037.4||1037.6||1037.4|0
1618239450000|2021-04-12 14:57:30|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|863
1618239460000|2021-04-12 14:57:40|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.6|500
1618239470000|2021-04-12 14:57:50|1037.6|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.4|3528
1618239490000|2021-04-12 14:58:10|1038||1037.8||1038||1037.8||0
1618239520000|2021-04-12 14:58:40|1038||1038||1038||1038||0
1618239530000|2021-04-12 14:58:50|1037.8||1037.8||1037.8||1037.8||0
1618239540000|2021-04-12 14:59:00|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|2153
1618239570000|2021-04-12 14:59:30|1037.8|1037.2|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|2916
1618239580000|2021-04-12 14:59:40|1037.4|1037.4|1037.6|1037.4|1037.8|1037.4|1037.4|1037.4|3880
1618239590000|2021-04-12 14:59:50|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|3248
1618239600000|2021-04-12 15:00:00|1037.8|1037.4|1038|1037.8|1038.2|1038|1037.8|1037.4|1989
1618239630000|2021-04-12 15:00:30|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|1037.8|1037.6|321
1618239640000|2021-04-12 15:00:40|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|1418
1618239650000|2021-04-12 15:00:50|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|3016
1618239670000|2021-04-12 15:01:10|1038.4|1038|1038.6|1038.2|1038.6|1038.4|1038.4|1038|1374
1618239680000|2021-04-12 15:01:20|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|1740
1618239690000|2021-04-12 15:01:30|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|0
1618239700000|2021-04-12 15:01:40|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1038|1037.6|3000
1618239710000|2021-04-12 15:01:50|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.8|1037.4|2428
1618239730000|2021-04-12 15:02:10|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|358
1618239740000|2021-04-12 15:02:20|1037.8|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.6|2
1618239770000|2021-04-12 15:02:50|1037.8|1037.4|1038|1037.6|1038|1037.8|1037.6|1037.4|4266
1618239790000|2021-04-12 15:03:10|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038.2|1037.6|699
1618239800000|2021-04-12 15:03:20|1038|1037.6|1038|1037.6|1038|1038|1038|1037.6|3545
1618239810000|2021-04-12 15:03:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1618239820000|2021-04-12 15:03:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1703
1618239830000|2021-04-12 15:03:50|1038.2||1038||1038.2||1038||0
1618239850000|2021-04-12 15:04:10||1037.8||1037.6||1037.8||1037.6|0
1618239910000|2021-04-12 15:05:10|1037.8|1037.4|1037.8|1037.6|1037.8|1037.6|1037.6|1037.4|5035
1618239920000|2021-04-12 15:05:20||1037.4||1037.4||1037.4||1037.4|0
1618239930000|2021-04-12 15:05:30||1037.2||1037.4||1037.4||1037.2|0
1618239940000|2021-04-12 15:05:40|1037.6|1037.2|1037.6|1037.4|1037.6|1037.4|1037.6|1037.2|0
1618239960000|2021-04-12 15:06:00||1037.2||1037.2||1037.2||1037.2|33
1618239970000|2021-04-12 15:06:10|1037.4|1037.4|1037.4|1037.2|1037.4|1037.4|1037.4|1037.2|565
1618240000000|2021-04-12 15:06:40|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1037|1778
1618240010000|2021-04-12 15:06:50|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|2235
1618240020000|2021-04-12 15:07:00|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1037|1036.8|4094
1618240040000|2021-04-12 15:07:20|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1048
1618240070000|2021-04-12 15:07:50|1037|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|1838
1618240080000|2021-04-12 15:08:00|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|3398
1618240090000|2021-04-12 15:08:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1618240140000|2021-04-12 15:09:00|1036.6|1036.2|1036.2|1036|1036.6|1036.2|1036.2|1036|7645
1618240150000|2021-04-12 15:09:10|1036.4|1035.8|1036.2|1035.8|1036.4|1035.8|1036.2|1035.8|1732
1618240160000|2021-04-12 15:09:20|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|2
1618240180000|2021-04-12 15:09:40||1036||1036||1036||1035.8|548
1618240190000|2021-04-12 15:09:50|1036|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|2
1618240210000|2021-04-12 15:10:10||1035.8||1035.8||1035.8||1035.6|5134
1618240220000|2021-04-12 15:10:20|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.6|1035.4|8451
1618240240000|2021-04-12 15:10:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|4545
1618240250000|2021-04-12 15:10:50|1035.4|1035.2|1035.8|1035.6|1035.8|1035.6|1035.4|1035.2|8933
1618240260000|2021-04-12 15:11:00|1036|1035.8|1036.2|1036|1036.2|1036|1035.8|1035.4|12881
1618240270000|2021-04-12 15:11:10|1036|1035.8|1036|1035.6|1036.4|1036|1035.8|1035.6|7006
1618240300000|2021-04-12 15:11:40||1035.4||1035.6||1035.6||1035.4|0
1618240320000|2021-04-12 15:12:00|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|8164
1618240330000|2021-04-12 15:12:10||1036||1035.8||1036||1035.8|0
1618240340000|2021-04-12 15:12:20|||||||||26
1618240350000|2021-04-12 15:12:30||1036||1035.8||1036||1035.8|0
1618240390000|2021-04-12 15:13:10|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|957
1618240410000|2021-04-12 15:13:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1618240420000|2021-04-12 15:13:40|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618240430000|2021-04-12 15:13:50|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1618240440000|2021-04-12 15:14:00||1036.2||1036||1036.2||1036|377
1618240460000|2021-04-12 15:14:20|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|2906
1618240500000|2021-04-12 15:15:00|1036|1035.4|1036.2|1035.8|1036.2|1035.8|1036|1035.4|1240
1618240510000|2021-04-12 15:15:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618240530000|2021-04-12 15:15:30|1035.6|1035.2|1036.2|1035.6|1036.2|1035.6|1035.6|1035.2|817
1618240540000|2021-04-12 15:15:40|1036|1035.4|1036.2|1035.6|1036.2|1035.8|1036|1035.4|0
1618240550000|2021-04-12 15:15:50|1036|1035.4|1035.8|1035.2|1036|1035.4|1035.6|1035|790
1618240560000|2021-04-12 15:16:00|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1618240570000|2021-04-12 15:16:10|1035.8||1035.8||1035.8||1035.8||0
1618240610000|2021-04-12 15:16:50|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618240620000|2021-04-12 15:17:00|1036.2|1035.8|1036.2|1035.6|1036.2|1035.8|1036|1035.6|1424
1618240630000|2021-04-12 15:17:10|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|938
1618240640000|2021-04-12 15:17:20|1036.2|1035.6|1036.4|1035.8|1036.4|1035.8|1036.2|1035.6|0
1618240650000|2021-04-12 15:17:30|1036.2|1035.6|1037|1036.4|1037|1036.4|1036.2|1035.6|2723
1618240670000|2021-04-12 15:17:50|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1618240680000|2021-04-12 15:18:00|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|239
1618240690000|2021-04-12 15:18:10|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1618240700000|2021-04-12 15:18:20|1037|1036.4|1037.4|1036.8|1037.4|1037|1037|1036.4|79
1618240750000|2021-04-12 15:19:10|1037.2|1036.6|1037.2|1036.8|1037.4|1037|1037.2|1036.6|746
1618240760000|2021-04-12 15:19:20|1037.4|1037|1037|1036.4|1037.4|1037|1037|1036.4|632
1618240770000|2021-04-12 15:19:30|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|642
1618240790000|2021-04-12 15:19:50|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|1413
1618240830000|2021-04-12 15:20:30|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037|1036.6|1229
1618240840000|2021-04-12 15:20:40|1037|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1618240850000|2021-04-12 15:20:50|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037|1036.6|0
1618240860000|2021-04-12 15:21:00|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1618240870000|2021-04-12 15:21:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.4|10
1618240890000|2021-04-12 15:21:30|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|135
1618240900000|2021-04-12 15:21:40|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618240920000|2021-04-12 15:22:00|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.4|335
1618240960000|2021-04-12 15:22:40|1037|1036.4|1037.4|1036.8|1037.4|1036.8|1037|1036.4|71
1618240970000|2021-04-12 15:22:50|1037.2||1037.2||1037.2||1037.2||0
1618240980000|2021-04-12 15:23:00|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.4|958
1618240990000|2021-04-12 15:23:10|1037|1036.4|1037.4|1036.8|1037.4|1036.8|1037|1036.4|0
1618241000000|2021-04-12 15:23:20|1037.2|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.4|0
1618241010000|2021-04-12 15:23:30|1037|1036.6|1036.8|1036.2|1037|1036.6|1036.8|1036.2|9
1618241020000|2021-04-12 15:23:40|1037|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1618241030000|2021-04-12 15:23:50|1037|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|0
1618241040000|2021-04-12 15:24:00|1037.2|1036.6|1037.4|1037|1037.6|1037|1037.2|1036.6|300
1618241050000|2021-04-12 15:24:10|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.6|1037|1737
1618241090000|2021-04-12 15:24:50|1037.6|1037|1037.6|1037|1037.8|1037.2|1037.6|1037|806
1618241100000|2021-04-12 15:25:00|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.6|1037|0
1618241110000|2021-04-12 15:25:10|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|0
1618241120000|2021-04-12 15:25:20|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.4|1036.8|6195
1618241150000|2021-04-12 15:25:50|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.6|1037|1999
1618241160000|2021-04-12 15:26:00|1037.8|1037.2|1038|1037.4|1038|1037.4|1037.8|1037.2|1
1618241180000|2021-04-12 15:26:20|1037.8|1037.2|1038|1037.6|1038|1037.6|1037.8|1037.2|0
1618241190000|2021-04-12 15:26:30|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|0
1618241200000|2021-04-12 15:26:40|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1416
1618241210000|2021-04-12 15:26:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1618241220000|2021-04-12 15:27:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|610
1618241230000|2021-04-12 15:27:10|1037.4|1037|1037.8|1037.2|1037.8|1037.2|1037.4|1037|265
1618241260000|2021-04-12 15:27:40|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|2366
1618241280000|2021-04-12 15:28:00|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|0
1618241300000|2021-04-12 15:28:20|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|250
1618241310000|2021-04-12 15:28:30|1038|1037.6|1038|1037.4|1038|1037.6|1038|1037.4|0
1618241330000|2021-04-12 15:28:50|1038.2|1037.6|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|1694
1618241340000|2021-04-12 15:29:00|1037.6|1037|1037.8|1037.2|1037.8|1037.4|1037.6|1037|1394
1618241350000|2021-04-12 15:29:10|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.2|1036.8|1892
1618241360000|2021-04-12 15:29:20|1037.6|1036.8|1037.2|1036.8|1037.6|1037|1037.2|1036.8|1224
1618241370000|2021-04-12 15:29:30|1037.4|1037|1037.2|1036.8|1037.6|1037|1037.2|1036.8|834
1618241380000|2021-04-12 15:29:40|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1618241390000|2021-04-12 15:29:50|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1618297220000|2021-04-13 07:00:20|1041|1040.6|1040|1039.2|1041|1040.6|1039.6|1039|67567
1618297230000|2021-04-13 07:00:30|1039.8|1038.6|1039.8|1038.8|1039.8|1038.8|1039.6|1038.2|601
1618297240000|2021-04-13 07:00:40|1040|1038.4|1039.8|1038.6|1040|1038.8|1038.8|1038|1530
1618297250000|2021-04-13 07:00:50|1040|1038.4|1039.6|1038.2|1040|1038.8|1039|1038|451
1618297260000|2021-04-13 07:01:00|1039.8|1038.4|1039|1038|1040|1038.8|1038.6|1038|0
1618297270000|2021-04-13 07:01:10|1038|1037.6|1038.2|1037|1039|1037.8|1037.8|1036.6|9419
1618297280000|2021-04-13 07:01:20|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|0
1618297290000|2021-04-13 07:01:30||1037||1037||1037||1037|77
1618297300000|2021-04-13 07:01:40|1037.4|1037.2|1037.8|1037|1037.8|1037.2|1037.4|1037|1506
1618297320000|2021-04-13 07:02:00|1037.4|1038|1038.4|1037|1038.6|1038.2|1037.4|1037|23248
1618297330000|2021-04-13 07:02:10|1038.6|1037.2|1039.4|1038.6|1039.8|1038.6|1038.6|1037.2|0
1618297340000|2021-04-13 07:02:20|1039.2|1038.4|1038.6|1037.6|1039.2|1038.4|1038.6|1037.6|1823
1618297350000|2021-04-13 07:02:30|1038.8|1038.2|1039.2|1038.2|1039.4|1039|1038.8|1037.8|335
1618297360000|2021-04-13 07:02:40|1039||1039||1039||1039||0
1618297380000|2021-04-13 07:03:00|1038.2|1038|1039|1038.2|1039|1038.2|1038.2|1037.8|2000
1618297390000|2021-04-13 07:03:10|1039.2|1038.4|1039.4|1038.6|1039.4|1038.8|1039.2|1038.4|202
1618297420000|2021-04-13 07:03:40|1039.6|1039|1040|1039.2|1040|1039.4|1039.6|1039|774
1618297430000|2021-04-13 07:03:50||1039||1039||1039||1039|0
1618297440000|2021-04-13 07:04:00||1039.2||1039.2||1039.2||1039.2|10
1618297450000|2021-04-13 07:04:10||1039||1039||1039||1039|0
1618297460000|2021-04-13 07:04:20|1039.8||1039.8||1039.8||1039.8||0
1618297470000|2021-04-13 07:04:30|1039.6|1038.8|1039.6|1038.6|1039.8|1038.8|1039.2|1038.6|56
1618297480000|2021-04-13 07:04:40||1038.8||1038.6||1038.8||1038.6|0
1618297490000|2021-04-13 07:04:50|1039.8|1038.8|1040|1039.2|1040|1039.2|1039.8|1038.8|0
1618297500000|2021-04-13 07:05:00|1039.8|1039|1040.8|1040|1041|1040|1039.8|1038.8|3203
1618297510000|2021-04-13 07:05:10|1041|1040.2|1041|1040.2|1041.2|1040.6|1041|1040.2|1232
1618297520000|2021-04-13 07:05:20||1040.4||1040.4||1040.4||1040.4|0
1618297530000|2021-04-13 07:05:30|1040.8|1040.2|1040.4|1039.8|1040.8|1040.2|1040.4|1039.8|29
1618297540000|2021-04-13 07:05:40|1040.6|1040|1040.6|1040|1040.8|1040.2|1040.6|1040|0
1618297550000|2021-04-13 07:05:50|1040.8||1040.6||1040.8||1040.6||0
1618297560000|2021-04-13 07:06:00||1040.2||1040.2||1040.2||1040.2|0
1618297570000|2021-04-13 07:06:10|1040.8|1040.4|1041.4|1041|1041.4|1041|1040.8|1040.4|3300
1618297590000|2021-04-13 07:06:30|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|1922
1618297600000|2021-04-13 07:06:40|1041.2|1040.6|1041|1040.4|1041.2|1040.8|1041|1040.4|2328
1618297610000|2021-04-13 07:06:50|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|206
1618297620000|2021-04-13 07:07:00|1041.4||1041.4||1041.4||1041.4||0
1618297630000|2021-04-13 07:07:10|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1618297640000|2021-04-13 07:07:20|1041.4||1041.4||1041.4||1041.4||10
1618297650000|2021-04-13 07:07:30||1041||1041||1041||1041|0
1618297660000|2021-04-13 07:07:40|1041.2|1040.8|1041.2|1040.4|1041.2|1040.8|1041.2|1040.4|530
1618297670000|2021-04-13 07:07:50|1041.4|1040.6|1041.2|1040.6|1041.4|1040.8|1040.8|1040.4|1400
1618297680000|2021-04-13 07:08:00|1041|1040.4|1041.4|1041|1041.4|1041|1041|1040.4|0
1618297690000|2021-04-13 07:08:10|1041.6|1041.2|1041.8|1041.2|1042|1041.6|1041.6|1041|2576
1618297710000|2021-04-13 07:08:30|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|2416
1618297720000|2021-04-13 07:08:40|1041.8|1041.2|1042.6|1042.2|1042.8|1042.6|1041.8|1041.2|19971
1618297730000|2021-04-13 07:08:50|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|491
1618297740000|2021-04-13 07:09:00|1042.8||1042.6||1042.8||1042.6||0
1618297760000|2021-04-13 07:09:20|1042.4|1042|1042|1041.6|1042.4|1042|1041.6|1041|19288
1618297770000|2021-04-13 07:09:30|1041.8|1041.4|1040.4|1039.8|1041.8|1041.4|1040|1039.2|6576
1618297780000|2021-04-13 07:09:40|1040.6|1040|1040.6|1039.8|1041.2|1040.2|1040.2|1039.8|423
1618297790000|2021-04-13 07:09:50|1040.8|1040|1040.6|1039.8|1040.8|1040|1040.6|1039.8|0
1618297800000|2021-04-13 07:10:00|1040.4|1039.6|1039.6|1038.8|1040.4|1039.6|1039.6|1038.8|1318
1618297810000|2021-04-13 07:10:10|1039.8|1039|1039.8|1038.8|1040.2|1039.2|1039.8|1038.8|5000
1618297820000|2021-04-13 07:10:20|1039.6|1039.2|1039|1038.4|1039.8|1039.2|1039|1038.4|1200
1618297830000|2021-04-13 07:10:30|1038.8|1038.2|1038.2|1037.2|1038.8|1038.2|1037.4|1037|5949
1618297840000|2021-04-13 07:10:40|1038|1037.4|1038.2|1037.6|1038.2|1037.8|1038|1037.4|0
1618297850000|2021-04-13 07:10:50|1038|1037.8|1037.8|1037|1038|1037.8|1037.8|1037|800
1618297860000|2021-04-13 07:11:00|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037|500
1618297870000|2021-04-13 07:11:10|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|1195
1618297880000|2021-04-13 07:11:20|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|96
1618297890000|2021-04-13 07:11:30|1037.6|1037|1037.2|1036.6|1037.6|1037|1037.2|1036.4|724
1618297910000|2021-04-13 07:11:50|1037||1037||1037||1037||0
1618297920000|2021-04-13 07:12:00|1036.8|1036.4|1037|1036.4|1037.2|1036.6|1036.8|1036.4|2337
1618297930000|2021-04-13 07:12:10|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|0
1618297940000|2021-04-13 07:12:20|1036.8|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|500
1618297950000|2021-04-13 07:12:30|1037.6|1036.6|1037.4|1036.6|1038.4|1037.8|1037.2|1036.6|15105
1618297960000|2021-04-13 07:12:40|1037.6|1036.8|1037.4|1036.6|1037.6|1037|1037.4|1036.6|0
1618297970000|2021-04-13 07:12:50||1036.8||1036.8||1036.8||1036.6|0
1618297980000|2021-04-13 07:13:00|1037.6|1037|1037.4|1036.8|1037.8|1037|1037.4|1036.8|0
1618297990000|2021-04-13 07:13:10|1037.6|1037|1038.2|1037.4|1038.2|1037.6|1037.6|1037|475
1618298010000|2021-04-13 07:13:30|1038|1037.2|1037.6|1037|1038|1037.2|1037.6|1037|0
1618298020000|2021-04-13 07:13:40|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|0
1618298030000|2021-04-13 07:13:50|1037.6|1037|1037.6|1036.8|1037.8|1037|1037.2|1036.4|527
1618298040000|2021-04-13 07:14:00|1038.2|1037|1037.8|1037.4|1038.6|1037.8|1037.8|1037|21609
1618298050000|2021-04-13 07:14:10|1038|1037.2|1038.6|1037.8|1038.6|1038|1037.8|1037|2207
1618298060000|2021-04-13 07:14:20|1038.4|1038|1037.8|1037.2|1038.4|1038|1037.8|1037.2|2252
1618298080000|2021-04-13 07:14:40|1038|1037.4|1039|1038.4|1039|1038.4|1038|1037.4|4803
1618298090000|2021-04-13 07:14:50|1039.2|1038.2|1038.4|1037.6|1039.2|1038.2|1038.4|1037.6|126
1618298100000|2021-04-13 07:15:00|1038.6|1037.8|1039|1038.6|1039.2|1038.8|1038.2|1037.8|4422
1618298110000|2021-04-13 07:15:10|1039.2|1038.4|1039.6|1038.8|1039.8|1039.2|1039.2|1038.2|5305
1618298120000|2021-04-13 07:15:20|1039.8|1039.2|1039.2|1038.8|1040|1039.4|1039.2|1038.8|1052
1618298130000|2021-04-13 07:15:30|1039|1038.6|1039.2|1038.4|1039.2|1038.8|1039|1038.4|257
1618298140000|2021-04-13 07:15:40|1039|1038.6|1039.8|1039.2|1039.8|1039.2|1039|1038.4|974
1618298150000|2021-04-13 07:15:50|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1040|1039.4|225
1618298160000|2021-04-13 07:16:00||1039.4||1039.8||1039.8||1039.4|0
1618298170000|2021-04-13 07:16:10|1039.6|1039.4|1040.6|1040|1040.6|1040.2|1039.6|1039.4|20446
1618298180000|2021-04-13 07:16:20|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|0
1618298190000|2021-04-13 07:16:30|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1167
1618298200000|2021-04-13 07:16:40|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.2|1038.8|1551
1618298210000|2021-04-13 07:16:50|1039.4|1038.8|1039|1038.4|1039.4|1038.8|1039|1038.4|281
1618298220000|2021-04-13 07:17:00|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1038.8|1038.2|0
1618298230000|2021-04-13 07:17:10|1039.2|1038.6|1039.4|1038.8|1039.8|1039.2|1039.2|1038.6|644
1618298240000|2021-04-13 07:17:20|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1039|1038.4|0
1618298250000|2021-04-13 07:17:30|1038.8|1038.2|1039.2|1038.6|1039.2|1038.6|1038.8|1038.2|0
1618298260000|2021-04-13 07:17:40|1039|1038.4|1039|1038.6|1039.2|1038.6|1038.8|1038.2|0
1618298270000|2021-04-13 07:17:50|1039.2|1038.4|1039|1038.4|1039.2|1038.4|1039|1038.4|0
1618298280000|2021-04-13 07:18:00|1039.2|1038.2|1038.6|1038|1039.2|1038.2|1038.2|1037.8|331
1618298300000|2021-04-13 07:18:20|1038.4|1037.8|1037.8|1037.2|1038.6|1038|1037.8|1037.2|485
1618298310000|2021-04-13 07:18:30|1038|1037|1037.8|1037.6|1038|1037.6|1037.8|1037|0
1618298320000|2021-04-13 07:18:40||1037.4||1037.6||1037.6||1037.2|15
1618298330000|2021-04-13 07:18:50|1038|1037.4|1037.4|1036.8|1038|1037.4|1037.4|1036.6|3
1618298340000|2021-04-13 07:19:00|1037.6|1037|1037.6|1037|1037.8|1037.4|1037.4|1037|2300
1618298350000|2021-04-13 07:19:10|1037.4|1037.4|1038.2|1037.8|1038.4|1038|1037.4|1037.2|18942
1618298360000|2021-04-13 07:19:20|1037.8|1037.6|1038|1037.4|1038.2|1037.6|1037.8|1037.2|185
1618298370000|2021-04-13 07:19:30|1038.2|1037.6|1038.6|1037.8|1039|1038.4|1038.2|1037.6|4475
1618298380000|2021-04-13 07:19:40|1038.8|1038|1039|1038.6|1039.2|1038.8|1038.8|1038|507
1618298390000|2021-04-13 07:19:50|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618298400000|2021-04-13 07:20:00|1039|1038.6|1038.2|1037.6|1039.2|1038.6|1037.8|1037.4|1813
1618298410000|2021-04-13 07:20:10|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.4|1037.8|0
1618298420000|2021-04-13 07:20:20|1038.4|1038.2|1038.2|1037.6|1038.6|1038.2|1038.2|1037.6|142
1618298430000|2021-04-13 07:20:30|1038.4|1037.8|1038.6|1037.8|1038.6|1038|1037.8|1037.4|2949
1618298440000|2021-04-13 07:20:40|1038.4|1037.6|1038.2|1037.6|1038.4|1037.6|1037.8|1037.2|0
1618298450000|2021-04-13 07:20:50|1038|1037.4|1037.8|1037.2|1038.2|1037.4|1037.6|1037.2|0
1618298460000|2021-04-13 07:21:00|1037.6|1037|1037.2|1036.6|1037.6|1037|1037.2|1036.6|0
1618298470000|2021-04-13 07:21:10|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1618298480000|2021-04-13 07:21:20|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1035.8|200
1618298490000|2021-04-13 07:21:30|1036.8|1036.2|1036.6|1035.8|1037|1036.6|1036|1035.6|6218
1618298500000|2021-04-13 07:21:40|1036.4|1036|1036.6|1036|1037|1036.4|1036.2|1036|500
1618298510000|2021-04-13 07:21:50|1036.4|1035.8|1036.4|1035.8|1036.6|1036|1036.2|1035.6|500
1618298520000|2021-04-13 07:22:00|1036.2|1035.6|1036.2|1035.8|1036.2|1035.8|1036.2|1035.6|0
1618298530000|2021-04-13 07:22:10||1035.6||1035.6||1035.8||1035.6|0
1618298540000|2021-04-13 07:22:20|1036||1036||1036.2||1036||0
1618298550000|2021-04-13 07:22:30|1035.8|1035.4|1035.2|1035|1035.8|1035.6|1035|1034.4|21533
1618298560000|2021-04-13 07:22:40|1035|1034.8|1035|1034.2|1035.2|1034.8|1035|1034.2|2623
1618298570000|2021-04-13 07:22:50|1034.8|1034|1034.8|1034.2|1035|1034.8|1034.4|1033.4|14595
1618298580000|2021-04-13 07:23:00|1035|1034|1034.8|1034.4|1035|1034.8|1034.8|1034|2236
1618298590000|2021-04-13 07:23:10||1034.2||1034||1034.2||1034|0
1618298600000|2021-04-13 07:23:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1033.6|1033.2|3400
1618298610000|2021-04-13 07:23:30|1034.2|1033.8|1034.6|1034|1034.6|1034|1034|1033.6|1245
1618298620000|2021-04-13 07:23:40|1034.4|1033.8|1034.4|1034|1034.4|1034.2|1034.4|1033.8|7
1618298630000|2021-04-13 07:23:50|1034.2|1033.8|1034.2|1033.8|1034.2|1034.2|1034.2|1033.8|1692
1618298640000|2021-04-13 07:24:00|1034|1033.6|1034|1033.8|1034|1033.8|1034|1033.6|1611
1618298650000|2021-04-13 07:24:10|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.6|1540
1618298660000|2021-04-13 07:24:20||1033.6||1033.6||1034||1033.6|0
1618298670000|2021-04-13 07:24:30|1034|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.6|2135
1618298680000|2021-04-13 07:24:40|1034.4|1033.6|1034.8|1034.4|1035|1034.4|1034.2|1033.6|695
1618298690000|2021-04-13 07:24:50|1035|1034.2|1034.8|1034.2|1035|1034.4|1034.8|1034.2|0
1618298700000|2021-04-13 07:25:00|1035|1034.4|1035|1034.6|1035|1034.6|1035|1034.2|484
1618298710000|2021-04-13 07:25:10|1034.8|1034.4|1035.2|1034.8|1035.2|1034.8|1034.8|1034.2|3000
1618298720000|2021-04-13 07:25:20|1035.4|1035|1035.2|1034.6|1035.6|1035|1035|1034.4|626
1618298730000|2021-04-13 07:25:30|1035|1034.4|1034.8|1034.2|1035|1034.6|1034.8|1034.2|0
1618298750000|2021-04-13 07:25:50||1034.4||1034.4||1034.4||1034.4|0
1618298770000|2021-04-13 07:26:10|1035|1034.6|1035.4|1034.8|1035.4|1035|1035|1034.6|2100
1618298780000|2021-04-13 07:26:20|1035.2|1034.6|1035.4|1035|1035.6|1035|1035|1034.6|2023
1618298790000|2021-04-13 07:26:30|1035.2|1034.8|1034.2|1033.4|1035.2|1034.8|1034.2|1033.4|10503
1618298800000|2021-04-13 07:26:40|1034.4|1033.6|1034.6|1034|1034.6|1034|1034.2|1033.6|0
1618298810000|2021-04-13 07:26:50|1034.4||1034.6||1034.6||1034.4||0
1618298830000|2021-04-13 07:27:10|1034.2|1033.8|1034|1033.6|1034.2|1034|1033.8|1033.4|2802
1618298840000|2021-04-13 07:27:20||1033.8||1033.6||1033.8||1033.6|0
1618298850000|2021-04-13 07:27:30|1033.8|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|0
1618298860000|2021-04-13 07:27:40||1033.6||1033.6||1033.6||1033.4|0
1618298870000|2021-04-13 07:27:50|1034|1034|1034|1033.6|1034.2|1034|1033.8|1033.6|6853
1618298880000|2021-04-13 07:28:00|1034.2|1033.8|1034.4|1034.2|1034.4|1034.2|1034.2|1033.8|1606
1618298890000|2021-04-13 07:28:10|1034.2|1034|1034.6|1034|1034.6|1034.2|1034.2|1033.6|1728
1618298900000|2021-04-13 07:28:20|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.6|0
1618298920000|2021-04-13 07:28:40|1034.2|1033.6|1034|1033.4|1034.2|1033.6|1033.8|1033.4|1745
1618298930000|2021-04-13 07:28:50|1033.8|1033.6|1033|1032.6|1033.8|1033.6|1033|1032.4|0
1618298940000|2021-04-13 07:29:00|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|500
1618298950000|2021-04-13 07:29:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|76
1618298960000|2021-04-13 07:29:20|1034|1033.6|1034|1033.4|1034.6|1033.8|1034|1033.2|1098
1618298970000|2021-04-13 07:29:30|1033.8|1033.2|1033.6|1033|1033.8|1033.2|1033.6|1032.8|105
1618298980000|2021-04-13 07:29:40||1033.2||1033||1033.2||1033|0
1618298990000|2021-04-13 07:29:50|1033.4|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|500
1618299010000|2021-04-13 07:30:10|1033|1032.6|1032.8|1032.2|1033|1032.6|1032.6|1031.8|5067
1618299020000|2021-04-13 07:30:20|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.2|1031.6|1363
1618299030000|2021-04-13 07:30:30|1032.2|1031.6|1032.2|1031.6|1032.2|1032|1031.8|1031.4|2794
1618299040000|2021-04-13 07:30:40|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.6|1031.4|884
1618299050000|2021-04-13 07:30:50|1032|1031.2|1032|1031.6|1032.2|1031.8|1031.4|1031|73076
1618299060000|2021-04-13 07:31:00|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|0
1618299080000|2021-04-13 07:31:20|1032.4|1031.8|1032.6|1032|1032.6|1032.2|1032.2|1031.8|1627
1618299090000|2021-04-13 07:31:30|||||||||1
1618299120000|2021-04-13 07:32:00|1032.8|1032.2|1032.4|1032|1032.8|1032.6|1032.4|1032|3000
1618299130000|2021-04-13 07:32:10|||||||||180
1618299140000|2021-04-13 07:32:20|1032.2|1031.8|1031.8|1031.4|1032.2|1031.8|1031.8|1031.4|2427
1618299150000|2021-04-13 07:32:30||1031.6||1031.6||1031.6||1031.6|0
1618299160000|2021-04-13 07:32:40|1032||1031.8||1032||1031.8||1130
1618299170000|2021-04-13 07:32:50|1031.6|1031.4|1031.8|1031|1031.8|1031.4|1031.4|1031|414
1618299180000|2021-04-13 07:33:00|1031.6|1031.2|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|0
1618299190000|2021-04-13 07:33:10|1031.8||1031.8||1032||1031.8||256
1618299200000|2021-04-13 07:33:20|1032|1031.2|1032.4|1032|1032.4|1032|1031.4|1031|4305
1618299210000|2021-04-13 07:33:30|1032.6||1032.6||1032.6||1032.6||0
1618299220000|2021-04-13 07:33:40|1032.8|1032.2|1032.6|1032.2|1032.8|1032.6|1032.6|1032|2000
1618299230000|2021-04-13 07:33:50|1032.4|1032|1032|1031.6|1032.6|1032|1032|1031.6|2362
1618299240000|2021-04-13 07:34:00|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|2
1618299250000|2021-04-13 07:34:10||1031.8||1031.8||1031.8||1031.8|0
1618299260000|2021-04-13 07:34:20|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|502
1618299270000|2021-04-13 07:34:30|1032.4|1032|1032.8|1032.2|1033|1032.8|1032.4|1032|1691
1618299280000|2021-04-13 07:34:40|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.4|1032.2|1500
1618299290000|2021-04-13 07:34:50||1032.4||1032.4||1032.4||1032.4|0
1618299300000|2021-04-13 07:35:00|1033|1032.6|1033.6|1033.4|1033.8|1033.4|1032.8|1032.4|6140
1618299310000|2021-04-13 07:35:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|994
1618299320000|2021-04-13 07:35:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|0
1618299330000|2021-04-13 07:35:30|1034|1033.6|1034.6|1034.2|1034.6|1034.2|1034|1033.4|2760
1618299340000|2021-04-13 07:35:40|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.2|792
1618299350000|2021-04-13 07:35:50|1035|1034.6|1035|1034.4|1035|1034.8|1034.8|1034.4|642
1618299360000|2021-04-13 07:36:00|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1247
1618299380000|2021-04-13 07:36:20|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|0
1618299390000|2021-04-13 07:36:30||1034.4||1034.4||1034.4||1034.4|616
1618299400000|2021-04-13 07:36:40|1034.6|1034.2|1034.4|1033.8|1034.6|1034.2|1034.4|1033.8|1385
1618299420000|2021-04-13 07:37:00|1034.2|1033.6|1034|1033.2|1034.2|1033.6|1034|1033.2|1136
1618299430000|2021-04-13 07:37:10|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|6163
1618299440000|2021-04-13 07:37:20||1032.8||1032.8||1032.8||1032.8|0
1618299450000|2021-04-13 07:37:30|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.6|1032.2|501
1618299470000|2021-04-13 07:37:50|1033.2|1032.6|1033.4|1032.8|1033.4|1033|1033.2|1032.6|1206
1618299480000|2021-04-13 07:38:00||1032.6||1032.8||1032.8||1032.6|0
1618299500000|2021-04-13 07:38:20||1033||1032.8||1033||1032.8|0
1618299510000|2021-04-13 07:38:30|1033.2|1032.6|1032.6|1032.4|1033.2|1032.6|1032.6|1032.2|1234
1618299520000|2021-04-13 07:38:40||1032.2||1032.2||1032.2||1032.2|336
1618299530000|2021-04-13 07:38:50||1032.4||1032.2||1032.4||1032.2|0
1618299540000|2021-04-13 07:39:00|1032.4|1032.4|1032.4|1032.2|1032.6|1032.4|1032.4|1032.2|500
1618299550000|2021-04-13 07:39:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|11620
1618299560000|2021-04-13 07:39:20|1032|1031.8|1031.8|1031.2|1032.2|1032|1031.8|1031.2|15502
1618299570000|2021-04-13 07:39:30|1032|1031.4|1032.2|1031.8|1032.2|1032|1032|1031.4|2017
1618299580000|2021-04-13 07:39:40|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1031.6|1031.4|32598
1618299590000|2021-04-13 07:39:50|1032.6|1032.2|1033.6|1033|1033.6|1033|1032.6|1032.2|1092
1618299600000|2021-04-13 07:40:00|1033.4|1033.6|1033.4|1033|1033.8|1033.6|1033.4|1032.8|15781
1618299610000|2021-04-13 07:40:10|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1618299620000|2021-04-13 07:40:20|1033.6|1033.2|1033.2|1032.8|1033.6|1033.2|1033|1032.8|2505
1618299630000|2021-04-13 07:40:30|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1618299640000|2021-04-13 07:40:40|1033.2|1033.2|1033.6|1033.4|1034|1033.6|1033.2|1033.2|2948
1618299650000|2021-04-13 07:40:50|1033.8|1033.2|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|16166
1618299660000|2021-04-13 07:41:00|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1618299690000|2021-04-13 07:41:30|1033.8|1033.2|1034|1033.6|1034|1033.6|1033.6|1033.2|30446
1618299700000|2021-04-13 07:41:40|1034.2|1033.8|1035.2|1034.8|1035.2|1034.8|1034.2|1033.8|7380
1618299710000|2021-04-13 07:41:50|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|1461
1618299730000|2021-04-13 07:42:10|1035|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.6|1207
1618299740000|2021-04-13 07:42:20|1034.8|1034.4|1034.2|1033.8|1034.8|1034.4|1034.2|1033.8|3290
1618299750000|2021-04-13 07:42:30|1034|1033.6|1034.6|1033.8|1034.6|1034|1034|1033.6|1468
1618299760000|2021-04-13 07:42:40|1034.4|1033.6|1034.2|1033.8|1034.4|1033.8|1034.2|1033.6|0
1618299770000|2021-04-13 07:42:50|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618299780000|2021-04-13 07:43:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1403
1618299790000|2021-04-13 07:43:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|430
1618299800000|2021-04-13 07:43:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|400
1618299820000|2021-04-13 07:43:40|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|14821
1618299840000|2021-04-13 07:44:00|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.2|10144
1618299850000|2021-04-13 07:44:10|1034.2|1034|1034.2|1033.8|1034.2|1034|1034.2|1033.8|522
1618299870000|2021-04-13 07:44:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|994
1618299880000|2021-04-13 07:44:40||1033.2||1033.2||1033.2||1033.2|0
1618299890000|2021-04-13 07:44:50|1033.6|1033|1033|1032.4|1033.6|1033|1032.8|1032.4|1016
1618299900000|2021-04-13 07:45:00||1032.6||1032.6||1032.6||1032.4|452
1618299910000|2021-04-13 07:45:10||1032.4||1032.4||1032.4||1032.4|0
1618299920000|2021-04-13 07:45:20|1032.8|1032.6|1033.2|1032.8|1033.2|1032.8|1032.6|1032.4|2980
1618299930000|2021-04-13 07:45:30|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1533
1618299940000|2021-04-13 07:45:40|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.6|0
1618299950000|2021-04-13 07:45:50|1033|1032.4|1032.8|1032.6|1033|1032.6|1032.8|1032.4|0
1618299960000|2021-04-13 07:46:00|1033|1032.8|1034|1033.4|1034|1033.8|1033|1032.8|2706
1618299970000|2021-04-13 07:46:10|1033.8|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|1375
1618299980000|2021-04-13 07:46:20|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.2|1032.8|622
1618300000000|2021-04-13 07:46:40|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|700
1618300010000|2021-04-13 07:46:50|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|0
1618300020000|2021-04-13 07:47:00|1032.6|1032.4|1033.2|1032.6|1033.2|1032.8|1032.6|1032.2|2337
1618300030000|2021-04-13 07:47:10|1033.4|1032.8|1033.4|1033|1033.4|1033.2|1033.4|1032.8|484
1618300050000|2021-04-13 07:47:30|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1618300060000|2021-04-13 07:47:40|1033.2||1033||1033.2||1033||0
1618300070000|2021-04-13 07:47:50|1032.8|1032.4|1032.8|1032.2|1032.8|1032.6|1032.6|1032.2|618
1618300080000|2021-04-13 07:48:00|1032.6|1032|1031.8|1031.4|1032.6|1032|1031.8|1031.4|7289
1618300090000|2021-04-13 07:48:10|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|500
1618300100000|2021-04-13 07:48:20|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|655
1618300110000|2021-04-13 07:48:30|1031.6||1031.6||1031.6||1031.6||0
1618300130000|2021-04-13 07:48:50|1031.4|1031|1031.2|1031|1031.4|1031|1031|1030.6|1285
1618300140000|2021-04-13 07:49:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|1727
1618300170000|2021-04-13 07:49:30|1031.6|1031.2|1031.4|1031|1031.8|1031.4|1031.4|1031|4129
1618300180000|2021-04-13 07:49:40|1031.2|1030.8|1031.4|1031.2|1031.4|1031.2|1031.2|1030.8|5362
1618300190000|2021-04-13 07:49:50||1031||1031||1031||1031|0
1618300210000|2021-04-13 07:50:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|18
1618300220000|2021-04-13 07:50:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1618300230000|2021-04-13 07:50:30|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|816
1618300240000|2021-04-13 07:50:40|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|362
1618300250000|2021-04-13 07:50:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030|3810
1618300260000|2021-04-13 07:51:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|513
1618300270000|2021-04-13 07:51:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|0
1618300280000|2021-04-13 07:51:20|1031||1030.8||1031||1030.8||0
1618300290000|2021-04-13 07:51:30|1031|1030.6|1031.6|1031.2|1031.6|1031.2|1031|1030.6|968
1618300300000|2021-04-13 07:51:40|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|1648
1618300310000|2021-04-13 07:51:50|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|590
1618300320000|2021-04-13 07:52:00|1031.8|1031.2|1031.6|1031.2|1032|1031.6|1031.4|1031.2|6572
1618300330000|2021-04-13 07:52:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|1
1618300340000|2021-04-13 07:52:20||1031.4||1031.4||1031.4||1031.2|0
1618300350000|2021-04-13 07:52:30||1031.6||1031.4||1031.6||1031.4|0
1618300360000|2021-04-13 07:52:40||1031.6||1031.6||1031.6||1031.6|0
1618300370000|2021-04-13 07:52:50|1032.2|1031.4|1032|1031.4|1032.2|1031.6|1031.8|1031.4|2031
1618300380000|2021-04-13 07:53:00|1031.8|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|166
1618300390000|2021-04-13 07:53:10|1031.8|1031.4|1032.4|1031.8|1032.4|1032|1031.8|1031.4|462
1618300420000|2021-04-13 07:53:40|1032.6|1032|1033.2|1032.8|1033.4|1033|1032.6|1032|14709
1618300430000|2021-04-13 07:53:50|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|1506
1618300440000|2021-04-13 07:54:00|1032.8|1032.4|1033|1032.6|1033.4|1033|1032.6|1032.4|500
1618300450000|2021-04-13 07:54:10|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|643
1618300460000|2021-04-13 07:54:20||1032.4||1032.2||1032.4||1032.2|0
1618300470000|2021-04-13 07:54:30||1032.4||1032.4||1032.4||1032.4|0
1618300480000|2021-04-13 07:54:40||1032.2||1032.4||1032.4||1032.2|0
1618300490000|2021-04-13 07:54:50|1033|1032.2|1033.2|1032.8|1033.2|1032.8|1033|1032.2|2512
1618300500000|2021-04-13 07:55:00|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|0
1618300510000|2021-04-13 07:55:10|1033||1033||1033||1033||485
1618300520000|2021-04-13 07:55:20|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.2|3284
1618300530000|2021-04-13 07:55:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618300540000|2021-04-13 07:55:40|1032.8||1032.8||1032.8||1032.8||0
1618300550000|2021-04-13 07:55:50|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|0
1618300560000|2021-04-13 07:56:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|0
1618300570000|2021-04-13 07:56:10|1032.8|1032.4|1033.6|1033.2|1033.6|1033.2|1032.8|1032.4|2758
1618300580000|2021-04-13 07:56:20|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|0
1618300590000|2021-04-13 07:56:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|81
1618300600000|2021-04-13 07:56:40|1033|1032.6|1033|1032.4|1033|1032.6|1033|1032.4|500
1618300620000|2021-04-13 07:57:00|1032.8|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|2500
1618300630000|2021-04-13 07:57:10|1033.2|1032.6|1033.2|1032.8|1033.4|1033|1033.2|1032.6|0
1618300640000|2021-04-13 07:57:20|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.4|1032.8|203
1618300650000|2021-04-13 07:57:30|1033.2|1032.6|1033|1032.6|1033.2|1032.6|1033|1032.6|0
1618300660000|2021-04-13 07:57:40|1032.8|1032.4|1033|1032.4|1033|1032.8|1032.6|1032.4|4877
1618300670000|2021-04-13 07:57:50|1033.2|1032.6|1033|1032.8|1033.4|1033|1033|1032.6|7823
1618300680000|2021-04-13 07:58:00|1033.2|1033|1033.8|1033.2|1033.8|1033.2|1033.2|1032.8|1797
1618300690000|2021-04-13 07:58:10|1033.6|1033|1033.8|1033.2|1033.8|1033.2|1033.4|1033|1000
1618300700000|2021-04-13 07:58:20|1034|1033.4|1033.8|1033.2|1034|1033.6|1033.8|1033.2|673
1618300710000|2021-04-13 07:58:30|1034|1033.4|1034|1033.6|1034|1033.6|1034|1033.4|0
1618300720000|2021-04-13 07:58:40|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033|2660
1618300730000|2021-04-13 07:58:50|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1618300750000|2021-04-13 07:59:10|1033.8|1033.4|1033.6|1033.2|1034|1033.8|1033.4|1033.2|6231
1618300770000|2021-04-13 07:59:30|1033.4|1033|1033.2|1032.8|1033.4|1033|1033|1032.6|2558
1618300780000|2021-04-13 07:59:40|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|0
1618300790000|2021-04-13 07:59:50|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.6|1033.2|3282
1618300820000|2021-04-13 08:00:20||1033.6||1033.6||1033.8||1033.4|0
1618300830000|2021-04-13 08:00:30|1033.8||1034||1034||1033.8||0
1618300840000|2021-04-13 08:00:40||1033.8||1033.6||1033.8||1033.6|0
1618300850000|2021-04-13 08:00:50|1034.2|1034|1034.2|1034|1034.4|1034|1034.2|1034|410
1618300860000|2021-04-13 08:01:00|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|203
1618300880000|2021-04-13 08:01:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|3196
1618300890000|2021-04-13 08:01:30|1034.6||1034.8||1034.8||1034.6||0
1618300900000|2021-04-13 08:01:40|1034.6|1034.6|1034.6|1034.4|1034.8|1034.6|1034.6|1034.4|733
1618300910000|2021-04-13 08:01:50|1034.8|1034.6|1034.6|1034.4|1034.8|1034.6|1034.6|1034.4|1056
1618300920000|2021-04-13 08:02:00|1034.8||1034.8||1034.8||1034.8||0
1618300940000|2021-04-13 08:02:20|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|477
1618300950000|2021-04-13 08:02:30||1034||1034||1034||1034|400
1618300980000|2021-04-13 08:03:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|1657
1618300990000|2021-04-13 08:03:10|1034.4|1034|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|500
1618301010000|2021-04-13 08:03:30|1034.4|1034|1035|1034.6|1035|1034.6|1034.4|1034|1508
1618301020000|2021-04-13 08:03:40|1034.8||1035||1035||1034.8||0
1618301030000|2021-04-13 08:03:50|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.4|333
1618301040000|2021-04-13 08:04:00|1034.8|1034.8|1034.8|1034.6|1034.8|1034.8|1034.8|1034.4|1000
1618301050000|2021-04-13 08:04:10|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.4|4182
1618301060000|2021-04-13 08:04:20|1034.8||1035||1035||1034.8||0
1618301070000|2021-04-13 08:04:30|1034.8|1034.8|1034.8|1034.6|1034.8|1034.8|1034.8|1034.6|0
1618301080000|2021-04-13 08:04:40|1035||1035||1035||1035||0
1618301110000|2021-04-13 08:05:10|1035.2|1034.8|1035.8|1035.2|1035.8|1035.6|1035.2|1034.8|12604
1618301120000|2021-04-13 08:05:20|1036|1035.4|1036.2|1035.6|1036.2|1035.8|1036|1035.4|823
1618301130000|2021-04-13 08:05:30|1036|1035.4|1035.8|1035.4|1036.2|1035.4|1035.8|1035.4|672
1618301140000|2021-04-13 08:05:40|1035.6|1035.2|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|0
1618301160000|2021-04-13 08:06:00|1035.6|1035.4|1035.6|1035|1035.6|1035.4|1035.4|1035|305
1618301180000|2021-04-13 08:06:20|1035.4|1034.8|1035.6|1035.2|1035.6|1035.2|1035.2|1034.8|0
1618301190000|2021-04-13 08:06:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618301200000|2021-04-13 08:06:40|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1076
1618301210000|2021-04-13 08:06:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|125
1618301230000|2021-04-13 08:07:10||1035.2||1035.2||1035.2||1035|0
1618301240000|2021-04-13 08:07:20|1035.6|1035|1035.6|1035.2|1035.6|1035.4|1035.4|1035|6142
1618301250000|2021-04-13 08:07:30|1035.4|1035|1035|1034.6|1035.4|1035|1035|1034.6|548
1618301280000|2021-04-13 08:08:00|1035.2|1034.8|1035|1034.4|1035.4|1035|1034.8|1034.4|1845
1618301290000|2021-04-13 08:08:10|1035.2|1034.6|1035.6|1035|1035.6|1035|1035|1034.6|15244
1618301300000|2021-04-13 08:08:20|1035.4||1035.4||1035.4||1035.4||0
1618301310000|2021-04-13 08:08:30|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618301330000|2021-04-13 08:08:50|1035||1035||1035.2||1035||0
1618301340000|2021-04-13 08:09:00|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|4012
1618301350000|2021-04-13 08:09:10|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|975
1618301360000|2021-04-13 08:09:20||1034.8||1034.8||1034.8||1034.8|0
1618301390000|2021-04-13 08:09:50|1035||1035||1035||1035||0
1618301400000|2021-04-13 08:10:00|1034.8|1034.6|1035|1034.6|1035|1034.8|1034.8|1034.6|1500
1618301410000|2021-04-13 08:10:10|1034.8|1034.8|1035.4|1035|1035.4|1035|1034.8|1034.6|965
1618301430000|2021-04-13 08:10:30|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1618301440000|2021-04-13 08:10:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618301470000|2021-04-13 08:11:10|1035.4|1035|1035.8|1035.2|1035.8|1035.2|1035.4|1035|832
1618301480000|2021-04-13 08:11:20|1035.6|1035.4|1035.8|1035.4|1036.2|1035.6|1035.6|1035.2|1799
1618301490000|2021-04-13 08:11:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1275
1618301500000|2021-04-13 08:11:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1618301510000|2021-04-13 08:11:50|1036.2|1035.8|1036.8|1036.4|1036.8|1036.4|1036.2|1035.8|834
1618301520000|2021-04-13 08:12:00|1037|1036.2|1036.4|1036|1037|1036.2|1036.2|1036|2005
1618301530000|2021-04-13 08:12:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1618301550000|2021-04-13 08:12:30|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1618301560000|2021-04-13 08:12:40|1037.2|1036.8|1037.4|1037|1037.6|1037|1037|1036.8|537
1618301570000|2021-04-13 08:12:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618301580000|2021-04-13 08:13:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1618301590000|2021-04-13 08:13:10|1037.6|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|500
1618301610000|2021-04-13 08:13:30|1037.6|1037.2|1037.8|1037.6|1037.8|1037.6|1037.6|1037.2|806
1618301620000|2021-04-13 08:13:40||1037.4||1037.4||1037.6||1037.4|1737
1618301630000|2021-04-13 08:13:50|1037.2|1037|1037|1036.6|1037.2|1037|1037|1036.6|1970
1618301640000|2021-04-13 08:14:00|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|1300
1618301650000|2021-04-13 08:14:10|||||||||12
1618301660000|2021-04-13 08:14:20|1037.2|1036.8|1036.8|1036.2|1037.2|1036.8|1036.6|1036.2|1523
1618301670000|2021-04-13 08:14:30|1036.6||1036.6||1036.6||1036.6||0
1618301680000|2021-04-13 08:14:40|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|0
1618301690000|2021-04-13 08:14:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1000
1618301700000|2021-04-13 08:15:00||1037||1037||1037||1037|0
1618301710000|2021-04-13 08:15:10|1037.4|1037.2|1037.6|1037|1037.6|1037.2|1037.2|1037|619
1618301720000|2021-04-13 08:15:20|1037.4||1037.2||1037.4||1037.2||0
1618301730000|2021-04-13 08:15:30|1037.4|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|249
1618301760000|2021-04-13 08:16:00|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|0
1618301770000|2021-04-13 08:16:10|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|436
1618301790000|2021-04-13 08:16:30|1038|1037.6|1038.4|1038|1038.4|1038|1038|1037.6|1440
1618301800000|2021-04-13 08:16:40|1038.6|1037.8|1038.8|1038.4|1039|1038.6|1038.4|1037.8|6700
1618301810000|2021-04-13 08:16:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|434
1618301820000|2021-04-13 08:17:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|66
1618301830000|2021-04-13 08:17:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|8
1618301840000|2021-04-13 08:17:20|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.8|1038.4|0
1618301850000|2021-04-13 08:17:30|1039|1038.4|1038.6|1038.4|1039|1038.6|1038.6|1038.4|14462
1618301870000|2021-04-13 08:17:50|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|4011
1618301890000|2021-04-13 08:18:10|1038.4|1038|1038.4|1038|1038.4|1038.2|1037.8|1037.6|23311
1618301900000|2021-04-13 08:18:20|1038.2|1038.2|1038.4|1038|1038.4|1038.2|1038.2|1038|123
1618301910000|2021-04-13 08:18:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|100
1618301920000|2021-04-13 08:18:40|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.4|1037.8|142
1618301930000|2021-04-13 08:18:50|1038.6|1038|1038.6|1038|1038.8|1038.6|1038.6|1038|3126
1618301940000|2021-04-13 08:19:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038|3098
1618301950000|2021-04-13 08:19:10|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1037.8|2758
1618301960000|2021-04-13 08:19:20|1038.4|1037.8|1038|1037.8|1038.4|1037.8|1038|1037.6|31
1618301970000|2021-04-13 08:19:30|1037.8|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.4|1000
1618302000000|2021-04-13 08:20:00|1038.4|1037.8|1038|1037.6|1038.4|1038|1038|1037.6|479
1618302010000|2021-04-13 08:20:10|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|2200
1618302020000|2021-04-13 08:20:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|817
1618302030000|2021-04-13 08:20:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|1081
1618302040000|2021-04-13 08:20:40||1037.2||1037.4||1037.4||1037.2|0
1618302050000|2021-04-13 08:20:50|1038|1037.6|1038.2|1037.6|1038.2|1038|1038|1037.6|2721
1618302060000|2021-04-13 08:21:00||1037.8||1037.6||1037.8||1037.6|0
1618302070000|2021-04-13 08:21:10|1038.4|1037.8|1038.4|1037.8|1038.4|1038|1038.4|1037.6|1713
1618302090000|2021-04-13 08:21:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|142
1618302100000|2021-04-13 08:21:40|1038.6|1038.2|1038.6|1038.2|1039|1038.6|1038.6|1038|6852
1618302110000|2021-04-13 08:21:50|1038.8||1038.8||1038.8||1038.8||0
1618302130000|2021-04-13 08:22:10|1039|1038.4|1038.8|1038.6|1039|1038.8|1038.8|1038.4|564
1618302140000|2021-04-13 08:22:20|1039||1039||1039||1039||500
1618302160000|2021-04-13 08:22:40|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|4356
1618302170000|2021-04-13 08:22:50|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1618302180000|2021-04-13 08:23:00|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618302190000|2021-04-13 08:23:10|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1618302200000|2021-04-13 08:23:20|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|2500
1618302210000|2021-04-13 08:23:30|1039.4|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|1300
1618302230000|2021-04-13 08:23:50|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|310
1618302250000|2021-04-13 08:24:10|1040||1039.8||1040||1039.8||0
1618302260000|2021-04-13 08:24:20|1040|1039.2|1039.8|1039.2|1040|1039.6|1039.2|1038.8|16545
1618302270000|2021-04-13 08:24:30|1039.6||1039.6||1039.6||1039.6||0
1618302280000|2021-04-13 08:24:40|1039.8|1039.4|1040.4|1040|1040.6|1040.4|1039.8|1039.4|29567
1618302290000|2021-04-13 08:24:50|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|3017
1618302300000|2021-04-13 08:25:00|1040.4|1039.8|1040.8|1040.4|1041|1040.6|1040.4|1039.6|3583
1618302310000|2021-04-13 08:25:10|1041|1040.6|1041|1040.6|1041.2|1040.8|1041|1040.6|800
1618302320000|2021-04-13 08:25:20|1041.2|1040.8|1041.4|1041|1042|1041.6|1041.2|1040.8|19424
1618302330000|2021-04-13 08:25:30|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|4174
1618302340000|2021-04-13 08:25:40|1042|1041.6|1041.8|1041.4|1042.6|1042.2|1041.8|1041.4|25271
1618302350000|2021-04-13 08:25:50|1041.6|1041.2|1042.8|1042.4|1042.8|1042.4|1041.4|1041|22785
1618302360000|2021-04-13 08:26:00|1043|1042.6|1043.8|1043.4|1043.8|1043.6|1043|1042.6|23663
1618302370000|2021-04-13 08:26:10|1043.6|1043.2|1043.6|1043|1043.8|1043.4|1043.2|1042.8|3849
1618302380000|2021-04-13 08:26:20|1043.4|1042.8|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|2144
1618302390000|2021-04-13 08:26:30|1043.4|1043|1043.6|1043.2|1043.8|1043.4|1043.2|1043|15700
1618302400000|2021-04-13 08:26:40|1043.4|1043|1043.4|1043|1043.6|1043.2|1042.6|1042.4|14158
1618302410000|2021-04-13 08:26:50|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.2|1043|2431
1618302420000|2021-04-13 08:27:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043|5128
1618302430000|2021-04-13 08:27:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|664
1618302440000|2021-04-13 08:27:20|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|10684
1618302460000|2021-04-13 08:27:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|12194
1618302470000|2021-04-13 08:27:50|1043.6|1043.6|1043.6|1043.2|1043.6|1043.6|1043.4|1043.2|1502
1618302480000|2021-04-13 08:28:00|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.4|1043.2|9003
1618302490000|2021-04-13 08:28:10|1044|1043.4|1044|1043.8|1044|1043.8|1044|1043.4|4562
1618302500000|2021-04-13 08:28:20|1043.8|1043.6|1043.8|1043.2|1043.8|1043.6|1043.8|1043.2|1319
1618302510000|2021-04-13 08:28:30|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|0
1618302520000|2021-04-13 08:28:40|1043.8|1043.2|1043.6|1043|1043.8|1043.2|1043.4|1043|3367
1618302530000|2021-04-13 08:28:50|1043.4|1042.8|1043.8|1043.4|1043.8|1043.4|1043|1042.6|17788
1618302540000|2021-04-13 08:29:00|1044|1043.6|1044|1043.6|1044.4|1044.2|1043.8|1043.2|28643
1618302550000|2021-04-13 08:29:10|1043.8|1043.4|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|3994
1618302560000|2021-04-13 08:29:20|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|320
1618302570000|2021-04-13 08:29:30|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|5700
1618302590000|2021-04-13 08:29:50|1043.4|1043.2|1044.2|1043.8|1044.2|1044|1043.4|1043.2|6923
1618302600000|2021-04-13 08:30:00|1044|1044|1044|1043.4|1044|1044|1043.8|1043.4|2516
1618302610000|2021-04-13 08:30:10|1043.8|1043.6|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|2219
1618302620000|2021-04-13 08:30:20|1044||1044.2||1044.2||1044||928
1618302630000|2021-04-13 08:30:30|1043.8|1043.6|1044.4|1043.8|1044.4|1044|1043.8|1043.6|5075
1618302640000|2021-04-13 08:30:40|1044.2|1043.6|1044.4|1043.8|1044.4|1044|1043.8|1043.6|2790
1618302650000|2021-04-13 08:30:50|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1618302670000|2021-04-13 08:31:10|1044.4|1043.8|1044.2|1044|1044.4|1044|1044.2|1043.8|0
1618302680000|2021-04-13 08:31:20||1043.8||1043.8||1044||1043.8|1042
1618302690000|2021-04-13 08:31:30|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|1306
1618302700000|2021-04-13 08:31:40|1044|1043.8|1044.4|1044.2|1044.4|1044.2|1044|1043.8|7921
1618302710000|2021-04-13 08:31:50|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|100
1618302730000|2021-04-13 08:32:10|1044.4|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.6|24204
1618302760000|2021-04-13 08:32:40|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|3070
1618302780000|2021-04-13 08:33:00|1044.2||1044.4||1044.4||1044.2||1081
1618302790000|2021-04-13 08:33:10|1044.2|1043.8|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|2662
1618302800000|2021-04-13 08:33:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.2|1043|6499
1618302830000|2021-04-13 08:33:50||1043||1043||1043||1043|0
1618302840000|2021-04-13 08:34:00||1043.2||1043.2||1043.4||1043.2|0
1618302850000|2021-04-13 08:34:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1618302860000|2021-04-13 08:34:20||1042.8||1043||1043||1042.8|0
1618302870000|2021-04-13 08:34:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1042.8|1042.6|4932
1618302880000|2021-04-13 08:34:40|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|513
1618302890000|2021-04-13 08:34:50|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.4|1043|3381
1618302900000|2021-04-13 08:35:00||1043.2||1043.2||1043.2||1043.2|500
1618302910000|2021-04-13 08:35:10||1043||1043||1043.2||1043|0
1618302920000|2021-04-13 08:35:20|1043.4||1043.6||1043.6||1043.4||321
1618302930000|2021-04-13 08:35:30|1043.8|1043.2|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|5239
1618302950000|2021-04-13 08:35:50|1043.4|1043|1043.4|1043|1043.6|1043.4|1043.2|1042.8|7148
1618302960000|2021-04-13 08:36:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|783
1618302970000|2021-04-13 08:36:10|1044|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043.2|1328
1618303020000|2021-04-13 08:37:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1042.8|1042.4|13083
1618303030000|2021-04-13 08:37:10|1043||1043.2||1043.2||1043||500
1618303040000|2021-04-13 08:37:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|2560
1618303050000|2021-04-13 08:37:30|1043|1042.8|1043|1042.8|1043|1042.8|1042.8|1042.6|3304
1618303060000|2021-04-13 08:37:40|1043.2|1043|1043.8|1043.2|1043.8|1043.4|1042.6|1042.4|87236
1618303070000|2021-04-13 08:37:50|1043.6|1043|1043.4|1042.8|1043.6|1043|1043.4|1042.8|600
1618303090000|2021-04-13 08:38:10|1043.2|1043|1043.2|1042.6|1043.2|1043|1043.2|1042.6|100
1618303110000|2021-04-13 08:38:30|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618303140000|2021-04-13 08:39:00|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.6|1244
1618303160000|2021-04-13 08:39:20||1042.6||1042.8||1042.8||1042.6|0
1618303170000|2021-04-13 08:39:30|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1618303180000|2021-04-13 08:39:40|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|846
1618303190000|2021-04-13 08:39:50|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.2|1131
1618303200000|2021-04-13 08:40:00|1042.6|1042.4|1043|1042.4|1043|1042.6|1042.4|1042.2|10000
1618303210000|2021-04-13 08:40:10|1042.8|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|10393
1618303220000|2021-04-13 08:40:20|1042.2|1042|1042.6|1042.4|1042.8|1042.4|1042.2|1042|13915
1618303230000|2021-04-13 08:40:30|1042.8||1042.8||1042.8||1042.8||0
1618303240000|2021-04-13 08:40:40|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1100
1618303250000|2021-04-13 08:40:50||1042||1042||1042||1042|500
1618303270000|2021-04-13 08:41:10|1042.2|1042.2|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|0
1618303280000|2021-04-13 08:41:20|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1618303290000|2021-04-13 08:41:30|1042.2|1041.8|1042.4|1042|1042.4|1042|1042|1041.8|639
1618303300000|2021-04-13 08:41:40|1042.2||1042.4||1042.4||1042.2||0
1618303310000|2021-04-13 08:41:50|1042.2|1042.2|1042.8|1042.4|1042.8|1042.4|1042.2|1042.2|9479
1618303320000|2021-04-13 08:42:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1422
1618303330000|2021-04-13 08:42:10|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|307
1618303340000|2021-04-13 08:42:20||1042.2||1042||1042.2||1042|0
1618303350000|2021-04-13 08:42:30|1042.8|1042.2|1044|1043.6|1044|1043.6|1042.8|1042.2|24193
1618303360000|2021-04-13 08:42:40|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1044.2|1043.8|3500
1618303370000|2021-04-13 08:42:50|1044.2|1043.6|1044|1043.6|1044.2|1044|1043.8|1043.6|2131
1618303380000|2021-04-13 08:43:00|1044.2||1044||1044.2||1044||1101
1618303400000|2021-04-13 08:43:20|1043.8||1044||1044||1043.8||0
1618303440000|2021-04-13 08:44:00|1043.8||1044.2||1044.2||1043.8||489
1618303450000|2021-04-13 08:44:10|1044.4|1043.8|1044.2|1043.6|1044.4|1044|1044|1043.6|550
1618303460000|2021-04-13 08:44:20|1044|1043.4|1043.2|1042.8|1044|1043.4|1043.2|1042.8|507
1618303470000|2021-04-13 08:44:30|1043.4||1043.4||1043.4||1043.2||0
1618303490000|2021-04-13 08:44:50|1043.2||1043.2||1043.2||1043.2||0
1618303500000|2021-04-13 08:45:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.4|1043|1300
1618303510000|2021-04-13 08:45:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1618303520000|2021-04-13 08:45:20|1043.4|1043|1043.4|1043.2|1043.6|1043.2|1043.2|1043|810
1618303530000|2021-04-13 08:45:30|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|155
1618303540000|2021-04-13 08:45:40|1043|1042.6|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1618303550000|2021-04-13 08:45:50|1042.8|1042.2|1042.8|1042.2|1043|1042.2|1042.8|1042.2|0
1618303560000|2021-04-13 08:46:00||1042.4||1042.2||1042.4||1042.2|0
1618303570000|2021-04-13 08:46:10||1042.4||1042.2||1042.4||1042.2|0
1618303580000|2021-04-13 08:46:20|1043|1042.4|1042.8|1042.4|1043|1042.8|1042.8|1042.4|3773
1618303600000|2021-04-13 08:46:40|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|2883
1618303610000|2021-04-13 08:46:50|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.6|0
1618303630000|2021-04-13 08:47:10|1044|1043|1043.4|1043|1044.2|1043.6|1043|1042.6|64290
1618303640000|2021-04-13 08:47:20|1043.6|1043.2|1043.8|1043.4|1044|1043.4|1043.4|1043|1542
1618303650000|2021-04-13 08:47:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|500
1618303670000|2021-04-13 08:47:50|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1618303680000|2021-04-13 08:48:00|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1044|1043.6|600
1618303690000|2021-04-13 08:48:10|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.2|2052
1618303700000|2021-04-13 08:48:20|1044.8|1044.2|1044.6|1044.2|1044.8|1044.2|1044.6|1044.2|517
1618303710000|2021-04-13 08:48:30|1044.8|1044.4|1045|1044.4|1045|1044.8|1044.6|1044.4|3161
1618303720000|2021-04-13 08:48:40|1044.4|1044.2|1045.8|1045.4|1045.8|1045.4|1044.4|1044.2|27062
1618303730000|2021-04-13 08:48:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045|16064
1618303740000|2021-04-13 08:49:00|1045.4|1045|1044.8|1044.6|1045.4|1045|1044.8|1044.6|3052
1618303750000|2021-04-13 08:49:10|1045|1044.4|1045.2|1044.6|1045.2|1044.8|1045|1044.4|2675
1618303760000|2021-04-13 08:49:20|1045.4|1044.8|1045.4|1045|1045.4|1045.2|1045.4|1044.8|228
1618303770000|2021-04-13 08:49:30||1044.8||1044.8||1045||1044.8|0
1618303780000|2021-04-13 08:49:40|1045.6|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|0
1618303790000|2021-04-13 08:49:50|1045.6||1045.6||1045.6||1045.6||13
1618303800000|2021-04-13 08:50:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|97
1618303810000|2021-04-13 08:50:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|1419
1618303820000|2021-04-13 08:50:20|1045.2|1044.8|1044.8|1044.6|1045.2|1045|1044.8|1044.6|75188
1618303830000|2021-04-13 08:50:30|1045||1045||1045||1045||0
1618303860000|2021-04-13 08:51:00|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044|1843
1618303870000|2021-04-13 08:51:10|1044.6||1044.6||1044.6||1044.6||1450
1618303880000|2021-04-13 08:51:20|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|32
1618303890000|2021-04-13 08:51:30|1044.6|1044.2|1044.2|1044|1044.6|1044.2|1044.2|1044|797
1618303900000|2021-04-13 08:51:40|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|1050
1618303910000|2021-04-13 08:51:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|319
1618303930000|2021-04-13 08:52:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|695
1618303950000|2021-04-13 08:52:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|2554
1618303960000|2021-04-13 08:52:40|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.6|1044|500
1618303970000|2021-04-13 08:52:50|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|8147
1618303980000|2021-04-13 08:53:00|1044.4|1044|1044.4|1044|1044.6|1044.4|1044.4|1044|7718
1618303990000|2021-04-13 08:53:10|1044.6|1044.2|1044.4|1044.2|1044.6|1044.2|1044.4|1044|682
1618304000000|2021-04-13 08:53:20|1044.6||1044.6||1044.6||1044.4||1139
1618304010000|2021-04-13 08:53:30|1044.4||1044.6||1044.6||1044.4||1557
1618304020000|2021-04-13 08:53:40|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|591
1618304030000|2021-04-13 08:53:50|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|1017
1618304040000|2021-04-13 08:54:00|1044.2||1044.4||1044.6||1044.2||2712
1618304050000|2021-04-13 08:54:10|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|3500
1618304060000|2021-04-13 08:54:20|1044|1043.6|1044.6|1044.2|1044.8|1044.4|1043.6|1043.2|12919
1618304070000|2021-04-13 08:54:30||1044||1044||1044||1044|0
1618304080000|2021-04-13 08:54:40|1044.4|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|0
1618304100000|2021-04-13 08:55:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1618304110000|2021-04-13 08:55:10||1044||1044||1044||1044|0
1618304120000|2021-04-13 08:55:20|1044.4||1044.2||1044.4||1044.2||0
1618304130000|2021-04-13 08:55:30|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|933
1618304140000|2021-04-13 08:55:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1618304150000|2021-04-13 08:55:50||1044||1043.8||1044||1043.8|0
1618304160000|2021-04-13 08:56:00|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1618304180000|2021-04-13 08:56:20||1043.8||1043.8||1043.8||1043.8|0
1618304200000|2021-04-13 08:56:40|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|3303
1618304210000|2021-04-13 08:56:50||1043.6||1043.4||1043.6||1043.4|507
1618304220000|2021-04-13 08:57:00||1043.2||1043.4||1043.4||1043.2|0
1618304230000|2021-04-13 08:57:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1558
1618304240000|2021-04-13 08:57:20|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|0
1618304250000|2021-04-13 08:57:30||1043.2||1043.2||1043.2||1043.2|0
1618304270000|2021-04-13 08:57:50|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|162
1618304280000|2021-04-13 08:58:00|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|0
1618304290000|2021-04-13 08:58:10|||||||||2000
1618304320000|2021-04-13 08:58:40||1042.6||1042.8||1042.8||1042.6|0
1618304360000|2021-04-13 08:59:20|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|6628
1618304370000|2021-04-13 08:59:30|1043.2|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.8|7015
1618304390000|2021-04-13 08:59:50|1043.6|1043.2|1043.4|1043|1043.8|1043.6|1043.4|1043|2017
1618304400000|2021-04-13 09:00:00||1043.2||1043.2||1043.2||1043.2|0
1618304420000|2021-04-13 09:00:20|1044.2|1043.4|1044.2|1044|1044.4|1044|1044|1043.4|12514
1618304430000|2021-04-13 09:00:30|1044.4|1044.2|1044.4|1043.8|1044.4|1044.2|1044|1043.6|3328
1618304450000|2021-04-13 09:00:50||1044||1044||1044||1044|0
1618304460000|2021-04-13 09:01:00||1043.8||1044||1044||1043.8|1029
1618304470000|2021-04-13 09:01:10||1043.8||1043.8||1043.8||1043.8|0
1618304480000|2021-04-13 09:01:20||1044||1043.8||1044||1043.8|0
1618304510000|2021-04-13 09:01:50|1044|1043.6|1043.8|1043.2|1044|1043.6|1043.8|1043.2|3916
1618304520000|2021-04-13 09:02:00||1043.4||1043.4||1043.4||1043.4|0
1618304530000|2021-04-13 09:02:10|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1618304540000|2021-04-13 09:02:20|1043.6||1043.8||1043.8||1043.6||0
1618304560000|2021-04-13 09:02:40|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1000
1618304570000|2021-04-13 09:02:50|1043.6||1043.8||1043.8||1043.6||271
1618304580000|2021-04-13 09:03:00|1043.6|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|384
1618304590000|2021-04-13 09:03:10|1044|1043.6|1043.6|1043.4|1044|1043.8|1043.6|1043.4|142
1618304600000|2021-04-13 09:03:20|1043.8|1043.6|1043.6|1043.2|1043.8|1043.6|1043.4|1043.2|1480
1618304620000|2021-04-13 09:03:40|||||||||200
1618304630000|2021-04-13 09:03:50|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1043|860
1618304640000|2021-04-13 09:04:00|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|892
1618304650000|2021-04-13 09:04:10|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|2164
1618304660000|2021-04-13 09:04:20||1042.8||1042.8||1042.8||1042.8|0
1618304680000|2021-04-13 09:04:40|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1618304690000|2021-04-13 09:04:50||1042.8||1042.8||1042.8||1042.8|0
1618304710000|2021-04-13 09:05:10||1042.6||1042.6||1042.8||1042.6|459
1618304720000|2021-04-13 09:05:20|1043.2|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|1640
1618304730000|2021-04-13 09:05:30|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|0
1618304750000|2021-04-13 09:05:50|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|0
1618304760000|2021-04-13 09:06:00|1043.2|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|1976
1618304770000|2021-04-13 09:06:10|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|194
1618304790000|2021-04-13 09:06:30||1043.2||1043||1043.2||1042.8|518
1618304800000|2021-04-13 09:06:40|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.8|23
1618304810000|2021-04-13 09:06:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|6119
1618304820000|2021-04-13 09:07:00|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1042.8|2601
1618304880000|2021-04-13 09:08:00|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|1772
1618304890000|2021-04-13 09:08:10||1043.4||1043.4||1043.4||1043.4|0
1618304900000|2021-04-13 09:08:20||1043.2||1043.4||1043.4||1043.2|0
1618304910000|2021-04-13 09:08:30|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|1190
1618304920000|2021-04-13 09:08:40||1043.2||1043.2||1043.2||1043.2|61
1618304930000|2021-04-13 09:08:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1618304940000|2021-04-13 09:09:00||1043.2||1043.2||1043.2||1043.2|0
1618304950000|2021-04-13 09:09:10|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|94
1618304960000|2021-04-13 09:09:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1618304970000|2021-04-13 09:09:30|1043.8|1043|1043.4|1043|1043.8|1043|1043.4|1043|0
1618304980000|2021-04-13 09:09:40|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043|500
1618305010000|2021-04-13 09:10:10|1043|1042.8|1043.8|1043.2|1043.8|1043.2|1043|1042.8|21500
1618305020000|2021-04-13 09:10:20|1043.6||1043.8||1043.8||1043.6||0
1618305030000|2021-04-13 09:10:30|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|1590
1618305040000|2021-04-13 09:10:40|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1752
1618305050000|2021-04-13 09:10:50|1044.2|1043.4|1044.2|1043.8|1044.4|1044|1044.2|1043.4|4263
1618305070000|2021-04-13 09:11:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1618305080000|2021-04-13 09:11:20|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|2974
1618305100000|2021-04-13 09:11:40|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|1
1618305110000|2021-04-13 09:11:50||1043.8||1043.8||1043.8||1043.8|0
1618305120000|2021-04-13 09:12:00|1044.2||1044.2||1044.2||1044.2||0
1618305140000|2021-04-13 09:12:20|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|296
1618305150000|2021-04-13 09:12:30||1043.8||1043.6||1043.8||1043.6|0
1618305170000|2021-04-13 09:12:50||1043.8||1043.6||1043.8||1043.6|0
1618305180000|2021-04-13 09:13:00|1044.2|1043.8|1044.4|1043.8|1044.4|1044|1044.2|1043.8|6147
1618305190000|2021-04-13 09:13:10|1044.2|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|700
1618305200000|2021-04-13 09:13:20|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|100
1618305220000|2021-04-13 09:13:40|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|0
1618305230000|2021-04-13 09:13:50|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|434
1618305260000|2021-04-13 09:14:20|1043.4|1043.2|1044|1043.6|1044|1043.8|1043.4|1043.2|7912
1618305270000|2021-04-13 09:14:30|1044.2||1044||1044.2||1044||0
1618305290000|2021-04-13 09:14:50|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|0
1618305300000|2021-04-13 09:15:00|1044|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.4|669
1618305310000|2021-04-13 09:15:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|0
1618305320000|2021-04-13 09:15:20||1043.6||1043.6||1043.6||1043.6|0
1618305330000|2021-04-13 09:15:30||1043.4||1043.4||1043.4||1043.4|142
1618305360000|2021-04-13 09:16:00|||||||||370
1618305380000|2021-04-13 09:16:20||1043.6||1043.4||1043.6||1043.4|0
1618305390000|2021-04-13 09:16:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|853
1618305400000|2021-04-13 09:16:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|7040
1618305410000|2021-04-13 09:16:50||1043||1043||1043||1042.8|0
1618305420000|2021-04-13 09:17:00||1042.8||1042.8||1042.8||1042.8|7
1618305430000|2021-04-13 09:17:10|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618305450000|2021-04-13 09:17:30|1043.2|1043|1043|1042.8|1043.2|1043|1043|1042.6|7389
1618305460000|2021-04-13 09:17:40|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1042.8|474
1618305470000|2021-04-13 09:17:50|1043|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|1000
1618305490000|2021-04-13 09:18:10|1043.4|1043|1043.6|1043.2|1043.8|1043.4|1043.4|1042.8|9389
1618305500000|2021-04-13 09:18:20|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|569
1618305510000|2021-04-13 09:18:30|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1618305520000|2021-04-13 09:18:40|1043.4||1043.4||1043.4||1043.4||0
1618305560000|2021-04-13 09:19:20|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|3755
1618305570000|2021-04-13 09:19:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|780
1618305590000|2021-04-13 09:19:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|416
1618305600000|2021-04-13 09:20:00|||||||||697
1618305610000|2021-04-13 09:20:10|1042.8|1042.8|1042.8|1042.4|1042.8|1042.8|1042.8|1042.4|0
1618305620000|2021-04-13 09:20:20|1042.6|1042.2|1042.6|1042.4|1042.8|1042.4|1042.4|1042.2|788
1618305630000|2021-04-13 09:20:30|1042.8|1042.2|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|0
1618305660000|2021-04-13 09:21:00||1042.4||1042.2||1042.4||1042.2|0
1618305680000|2021-04-13 09:21:20||1042.4||1042.4||1042.4||1042.4|0
1618305690000|2021-04-13 09:21:30|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|3510
1618305700000|2021-04-13 09:21:40|1042.6||1042.6||1042.6||1042.6||0
1618305720000|2021-04-13 09:22:00|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|511
1618305730000|2021-04-13 09:22:10|1042.8|1042.8|1043.4|1043|1043.4|1043|1042.8|1042.6|1477
1618305740000|2021-04-13 09:22:20|1043.6|1043.2|1043.4|1043.2|1043.8|1043.6|1043.4|1043|10000
1618305750000|2021-04-13 09:22:30|1043.6|1043.4|1043.6|1043|1043.6|1043.4|1043.4|1043|10007
1618305760000|2021-04-13 09:22:40|1043.8|1043.2|1044.2|1044|1044.2|1044|1043.8|1043.2|8667
1618305770000|2021-04-13 09:22:50|1044|1043.8|1044.2|1043.8|1044.2|1044|1043.8|1043.4|13723
1618305780000|2021-04-13 09:23:00|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|3540
1618305790000|2021-04-13 09:23:10|1043.6|1043.2|1043.6|1043.4|1043.8|1043.6|1043.6|1043.2|6500
1618305800000|2021-04-13 09:23:20||1043.2||1043.2||1043.2||1043.2|593
1618305820000|2021-04-13 09:23:40|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|1986
1618305830000|2021-04-13 09:23:50|1043.8||1043.8||1043.8||1043.8||0
1618305860000|2021-04-13 09:24:20||1043.4||1043.4||1043.4||1043.4|0
1618305880000|2021-04-13 09:24:40||1043.6||1043.6||1043.6||1043.6|0
1618305930000|2021-04-13 09:25:30|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|2887
1618305940000|2021-04-13 09:25:40|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|1634
1618305950000|2021-04-13 09:25:50||1043.4||1043.4||1043.4||1043.4|0
1618305960000|2021-04-13 09:26:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|17940
1618305970000|2021-04-13 09:26:10|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1618305980000|2021-04-13 09:26:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|142
1618305990000|2021-04-13 09:26:30|1043.4|1043|1042.8|1042.4|1043.4|1043|1042.8|1042.4|11563
1618306000000|2021-04-13 09:26:40|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1618306010000|2021-04-13 09:26:50|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.4|500
1618306030000|2021-04-13 09:27:10|1042.8||1042.8||1042.8||1042.8||278
1618306040000|2021-04-13 09:27:20||1042.4||1042.4||1042.4||1042.4|0
1618306070000|2021-04-13 09:27:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|5924
1618306080000|2021-04-13 09:28:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|3997
1618306090000|2021-04-13 09:28:10|1042.4|1042.2|1042.8|1042.4|1042.8|1042.6|1042.4|1042.2|5000
1618306120000|2021-04-13 09:28:40|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|3163
1618306130000|2021-04-13 09:28:50|1042.4|1042|1042.4|1042.2|1042.6|1042.2|1042.4|1042|26559
1618306140000|2021-04-13 09:29:00|1042.6|1042.4|1042.2|1042|1042.6|1042.4|1042.2|1042|2369
1618306150000|2021-04-13 09:29:10|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|14
1618306160000|2021-04-13 09:29:20||1041.6||1041.6||1041.6||1041.6|2414
1618306170000|2021-04-13 09:29:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.4|8739
1618306180000|2021-04-13 09:29:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1618306190000|2021-04-13 09:29:50|1041.6|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|3432
1618306200000|2021-04-13 09:30:00|1041.6|1041.2|1041.2|1041|1041.6|1041.2|1041.2|1041|497
1618306210000|2021-04-13 09:30:10|1041|1040.8|1041.4|1041.2|1041.6|1041.2|1040.8|1040.6|84585
1618306220000|2021-04-13 09:30:20|1041.2|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|4168
1618306250000|2021-04-13 09:30:50|1041.8||1041.6||1041.8||1041.6||0
1618306260000|2021-04-13 09:31:00|1041.8||1041.8||1041.8||1041.6||0
1618306270000|2021-04-13 09:31:10||1041.4||1041.6||1041.6||1041.4|75
1618306280000|2021-04-13 09:31:20||1041.4||1041.6||1041.6||1041.4|764
1618306300000|2021-04-13 09:31:40|1042|1041.8|1042.4|1042|1042.4|1042|1042|1041.8|2536
1618306310000|2021-04-13 09:31:50||1042.2||1042||1042.2||1042|0
1618306320000|2021-04-13 09:32:00|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|1539
1618306330000|2021-04-13 09:32:10|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.6|550
1618306340000|2021-04-13 09:32:20||1042.6||1042.6||1042.6||1042.6|0
1618306360000|2021-04-13 09:32:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|4106
1618306370000|2021-04-13 09:32:50|1043|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|0
1618306380000|2021-04-13 09:33:00|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1618306390000|2021-04-13 09:33:10|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1042.2|1042|2346
1618306400000|2021-04-13 09:33:20|1042.2||1042.2||1042.2||1042.2||0
1618306410000|2021-04-13 09:33:30|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|1085
1618306420000|2021-04-13 09:33:40|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|129
1618306430000|2021-04-13 09:33:50||1042.2||1042.4||1042.4||1042.2|0
1618306440000|2021-04-13 09:34:00||1042.2||1042.2||1042.2||1042.2|0
1618306450000|2021-04-13 09:34:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|979
1618306460000|2021-04-13 09:34:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1618306470000|2021-04-13 09:34:30|1042.4||1042.6||1042.6||1042.4||187
1618306490000|2021-04-13 09:34:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|1144
1618306520000|2021-04-13 09:35:20|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.6|2971
1618306530000|2021-04-13 09:35:30|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618306560000|2021-04-13 09:36:00|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|6000
1618306600000|2021-04-13 09:36:40|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|0
1618306610000|2021-04-13 09:36:50|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|526
1618306630000|2021-04-13 09:37:10|1042.4|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|268
1618306640000|2021-04-13 09:37:20|1042.8||1042.8||1042.8||1042.8||0
1618306650000|2021-04-13 09:37:30|1043|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|893
1618306670000|2021-04-13 09:37:50|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1042.6|1042.4|2506
1618306680000|2021-04-13 09:38:00|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|142
1618306710000|2021-04-13 09:38:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|512
1618306720000|2021-04-13 09:38:40|1043.2|1042.8|1043.2|1043|1043.4|1043.2|1043.2|1042.8|8271
1618306730000|2021-04-13 09:38:50|1043.4||1043.4||1043.4||1043.4||0
1618306760000|2021-04-13 09:39:20|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|142
1618306770000|2021-04-13 09:39:30|1043.6|1043.4|1043.4|1043|1043.6|1043.4|1043.4|1043|648
1618306780000|2021-04-13 09:39:40|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|1084
1618306790000|2021-04-13 09:39:50|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|2932
1618306800000|2021-04-13 09:40:00|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|960
1618306810000|2021-04-13 09:40:10|1044|1043.8|1044.2|1043.8|1044.2|1044|1044|1043.8|997
1618306820000|2021-04-13 09:40:20|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|700
1618306840000|2021-04-13 09:40:40|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|300
1618306870000|2021-04-13 09:41:10|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|126
1618306880000|2021-04-13 09:41:20|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|669
1618306910000|2021-04-13 09:41:50|1044|1043.6|1044|1043.6|1044|1043.8|1044|1043.6|500
1618306950000|2021-04-13 09:42:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|154
1618306960000|2021-04-13 09:42:40|1044||1044||1044||1044||0
1618306970000|2021-04-13 09:42:50|1044.2||1044||1044.2||1044||0
1618306980000|2021-04-13 09:43:00|1043.8|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|646
1618306990000|2021-04-13 09:43:10|1044|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.4|1922
1618307060000|2021-04-13 09:44:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|994
1618307080000|2021-04-13 09:44:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1618307090000|2021-04-13 09:44:50|1043.4|1043|1043.4|1043|1043.6|1043|1043.4|1043|500
1618307100000|2021-04-13 09:45:00|1043.2|1042.8|1043|1042.8|1043.2|1043|1043|1042.8|5072
1618307110000|2021-04-13 09:45:10|1043.2||1043.2||1043.2||1043.2||0
1618307120000|2021-04-13 09:45:20|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|131
1618307140000|2021-04-13 09:45:40|1042.6|1042.6|1042.8|1042.6|1042.8|1042.6|1042.6|1042.6|564
1618307150000|2021-04-13 09:45:50|1043||1042.8||1043||1042.8||1450
1618307160000|2021-04-13 09:46:00|1043|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|447
1618307220000|2021-04-13 09:47:00|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.6|1042.2|15400
1618307250000|2021-04-13 09:47:30|1043.2|1042.8|1043.6|1043|1043.6|1043|1043.2|1042.8|2106
1618307260000|2021-04-13 09:47:40|1043.4|1043.2|1043.6|1043|1043.6|1043.2|1043.2|1042.8|11189
1618307270000|2021-04-13 09:47:50|1043.4||1043.4||1043.4||1043.4||150
1618307280000|2021-04-13 09:48:00|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1618307300000|2021-04-13 09:48:20|1043.4||1043.4||1043.4||1043.4||0
1618307310000|2021-04-13 09:48:30|1043.2|1043.2|1043.2|1043|1043.2|1043.2|1043.2|1043|46
1618307330000|2021-04-13 09:48:50|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|46
1618307340000|2021-04-13 09:49:00|1042.8||1043||1043||1042.8||334
1618307350000|2021-04-13 09:49:10|1042.8|1042.4|1043|1042.6|1043|1042.8|1042.8|1042.4|663
1618307360000|2021-04-13 09:49:20|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1618307370000|2021-04-13 09:49:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|1059
1618307380000|2021-04-13 09:49:40|1043.2|1042.8|1043.8|1043.4|1043.8|1043.6|1043.2|1042.8|1498
1618307390000|2021-04-13 09:49:50||1043.6||1043.4||1043.6||1043.4|30
1618307400000|2021-04-13 09:50:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043|3433
1618307420000|2021-04-13 09:50:20|1043.8|1043.4|1043.6|1043.2|1044|1043.6|1043.2|1043|32578
1618307430000|2021-04-13 09:50:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|817
1618307440000|2021-04-13 09:50:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|642
1618307460000|2021-04-13 09:51:00|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|943
1618307470000|2021-04-13 09:51:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|68
1618307480000|2021-04-13 09:51:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|2131
1618307490000|2021-04-13 09:51:30|||||||||130
1618307510000|2021-04-13 09:51:50|1043.8|1043.4|1044.6|1044.2|1044.6|1044.4|1043.8|1043.4|44148
1618307520000|2021-04-13 09:52:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1043.8|2455
1618307530000|2021-04-13 09:52:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1618307540000|2021-04-13 09:52:20|1044.8|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.4|20764
1618307560000|2021-04-13 09:52:40|1044.8|1044.6|1045.2|1044.8|1045.2|1045|1044.8|1044.6|4203
1618307570000|2021-04-13 09:52:50|1045|1044.6|1045.2|1044.8|1045.2|1045|1045|1044.6|1207
1618307580000|2021-04-13 09:53:00|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|0
1618307590000|2021-04-13 09:53:10||1044.6||1044.6||1044.6||1044.6|0
1618307600000|2021-04-13 09:53:20|1045|1044.8|1044.8|1044.4|1045|1044.8|1044.6|1044.2|1969
1618307620000|2021-04-13 09:53:40|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|1249
1618307630000|2021-04-13 09:53:50|1044.4||1044.6||1044.6||1044.4||323
1618307640000|2021-04-13 09:54:00|1044.8|1044.4|1044.4|1044.2|1044.8|1044.4|1044.4|1044.2|0
1618307650000|2021-04-13 09:54:10|1044.6|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|9935
1618307660000|2021-04-13 09:54:20|1045|1044.4|1044.8|1044.4|1045|1044.8|1044.8|1044.4|1118
1618307690000|2021-04-13 09:54:50|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|1205
1618307700000|2021-04-13 09:55:00||1044.8||1044.8||1044.8||1044.6|1463
1618307720000|2021-04-13 09:55:20|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|310
1618307740000|2021-04-13 09:55:40|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|920
1618307750000|2021-04-13 09:55:50|1045.2|1045|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|6827
1618307760000|2021-04-13 09:56:00|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|135
1618307770000|2021-04-13 09:56:10|1044.8|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|1957
1618307780000|2021-04-13 09:56:20|1044.6|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|2242
1618307790000|2021-04-13 09:56:30|1044.4|1044|1044|1043.6|1044.6|1044.2|1043.6|1043|24219
1618307800000|2021-04-13 09:56:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1618307810000|2021-04-13 09:56:50|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|0
1618307820000|2021-04-13 09:57:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1132
1618307840000|2021-04-13 09:57:20|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|4630
1618307850000|2021-04-13 09:57:30|1044.4||1044.2||1044.4||1044.2||0
1618307870000|2021-04-13 09:57:50|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044.2|1044|5578
1618307880000|2021-04-13 09:58:00|1044.4||1044.4||1044.4||1044.4||0
1618307890000|2021-04-13 09:58:10|1044.6|1044.2|1045.2|1044.8|1045.2|1044.8|1044.4|1044.2|1665
1618307900000|2021-04-13 09:58:20|1045|1044.6|1045.2|1044.8|1045.2|1044.8|1045|1044.6|130
1618307910000|2021-04-13 09:58:30|1045|1044.6|1045|1044.6|1045|1044.6|1044.6|1044.4|12684
1618307920000|2021-04-13 09:58:40|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045.2|1044.6|500
1618307930000|2021-04-13 09:58:50|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|0
1618307950000|2021-04-13 09:59:10|1045|1045|1045.2|1045|1045.4|1045|1045|1044.8|5024
1618307960000|2021-04-13 09:59:20||1044.8||1044.8||1044.8||1044.8|0
1618307970000|2021-04-13 09:59:30||1045||1045||1045||1045|80
1618307980000|2021-04-13 09:59:40|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|960
1618308000000|2021-04-13 10:00:00||1045||1045||1045||1045|0
1618308010000|2021-04-13 10:00:10|1045|1044.8|1045.4|1044.8|1045.4|1045|1045|1044.8|3152
1618308020000|2021-04-13 10:00:20|1045|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|4
1618308030000|2021-04-13 10:00:30|1045|1045|1045.2|1045|1045.4|1045.2|1045|1044.8|1458
1618308040000|2021-04-13 10:00:40||1044.8||1045||1045||1044.8|648
1618308050000|2021-04-13 10:00:50|1045.4||1045.4||1045.4||1045.4||541
1618308060000|2021-04-13 10:01:00|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1618308070000|2021-04-13 10:01:10|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|780
1618308080000|2021-04-13 10:01:20|1045.2||1045.4||1045.4||1045.2||1005
1618308100000|2021-04-13 10:01:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|3157
1618308120000|2021-04-13 10:02:00|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|103
1618308130000|2021-04-13 10:02:10|1045||1045||1045||1045||0
1618308170000|2021-04-13 10:02:50|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|249
1618308190000|2021-04-13 10:03:10|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|850
1618308220000|2021-04-13 10:03:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|1211
1618308230000|2021-04-13 10:03:50||1044.8||1044.6||1044.8||1044.6|763
1618308240000|2021-04-13 10:04:00|1045.2||1045.2||1045.2||1045.2||0
1618308250000|2021-04-13 10:04:10||1044.8||1045||1045||1044.8|0
1618308260000|2021-04-13 10:04:20|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.6|75
1618308270000|2021-04-13 10:04:30|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|997
1618308280000|2021-04-13 10:04:40|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|5034
1618308290000|2021-04-13 10:04:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|500
1618308300000|2021-04-13 10:05:00|1045.4|1045|1045.6|1045.4|1045.6|1045.4|1045.4|1045|2200
1618308310000|2021-04-13 10:05:10|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|1131
1618308330000|2021-04-13 10:05:30|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|383
1618308340000|2021-04-13 10:05:40|1046|1045.6|1046|1045.4|1046|1045.6|1046|1045.4|2597
1618308350000|2021-04-13 10:05:50|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|0
1618308360000|2021-04-13 10:06:00||1045.6||1045.4||1045.6||1045.4|1019
1618308380000|2021-04-13 10:06:20|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|2518
1618308390000|2021-04-13 10:06:30|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|1000
1618308400000|2021-04-13 10:06:40|1045.2||1045.4||1045.4||1045.2||455
1618308410000|2021-04-13 10:06:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|100
1618308430000|2021-04-13 10:07:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1618308440000|2021-04-13 10:07:20|1045|1044.6|1045|1044.8|1045|1044.8|1045|1044.6|0
1618308450000|2021-04-13 10:07:30|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|875
1618308460000|2021-04-13 10:07:40||1044.8||1045||1045||1044.8|0
1618308470000|2021-04-13 10:07:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|100
1618308480000|2021-04-13 10:08:00|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|2729
1618308500000|2021-04-13 10:08:20||1045||1045||1045.2||1045|0
1618308510000|2021-04-13 10:08:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045|787
1618308520000|2021-04-13 10:08:40|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|1657
1618308530000|2021-04-13 10:08:50||1045||1045.2||1045.2||1045|0
1618308540000|2021-04-13 10:09:00|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1618308550000|2021-04-13 10:09:10|1045|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|15000
1618308590000|2021-04-13 10:09:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|2322
1618308600000|2021-04-13 10:10:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.6|1045.2|0
1618308610000|2021-04-13 10:10:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1618308620000|2021-04-13 10:10:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|480
1618308630000|2021-04-13 10:10:30|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.6|1045.4|2803
1618308640000|2021-04-13 10:10:40||1045.4||1045.4||1045.4||1045.4|4560
1618308660000|2021-04-13 10:11:00|1046|1045.6|1046|1045.8|1046|1045.8|1046|1045.6|0
1618308670000|2021-04-13 10:11:10|1045.8|1045.6|1046|1045.6|1046|1045.8|1045.8|1045.4|2557
1618308690000|2021-04-13 10:11:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|9115
1618308710000|2021-04-13 10:11:50||1045.6||1045.4||1045.6||1045.4|0
1618308720000|2021-04-13 10:12:00|1046|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.6|50
1618308730000|2021-04-13 10:12:10|1046.2|1046|1046.2|1045.8|1046.2|1046|1046.2|1045.8|1767
1618308740000|2021-04-13 10:12:20|1046.4|1046|1046|1045.8|1046.4|1046|1046|1045.8|0
1618308750000|2021-04-13 10:12:30|1046.2||1046.2||1046.2||1046.2||0
1618308760000|2021-04-13 10:12:40|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|381
1618308770000|2021-04-13 10:12:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1618308780000|2021-04-13 10:13:00|1046||1045.8||1046||1045.8||0
1618308790000|2021-04-13 10:13:10|1046||1046||1046||1045.8||0
1618308800000|2021-04-13 10:13:20|1046.2|1045.6|1046.2|1045.8|1046.2|1045.8|1046|1045.6|1427
1618308810000|2021-04-13 10:13:30|1046||1046.2||1046.2||1046||0
1618308820000|2021-04-13 10:13:40|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|75
1618308830000|2021-04-13 10:13:50||1045.4||1045.6||1045.6||1045.4|0
1618308840000|2021-04-13 10:14:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045|1406
1618308850000|2021-04-13 10:14:10||1045.4||1045.4||1045.4||1045.4|108
1618308860000|2021-04-13 10:14:20|1045.8||1045.8||1045.8||1045.8||0
1618308870000|2021-04-13 10:14:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1618308880000|2021-04-13 10:14:40|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|2883
1618308890000|2021-04-13 10:14:50|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1046|1045.6|500
1618308900000|2021-04-13 10:15:00|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.4|2302
1618308910000|2021-04-13 10:15:10|1045.6|1045.2|1046|1045.6|1046.2|1045.8|1045.6|1045.2|488
1618308920000|2021-04-13 10:15:20|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|0
1618308930000|2021-04-13 10:15:30|1046.4|1046|1046.4|1046|1046.4|1046.2|1046.2|1046|512
1618308940000|2021-04-13 10:15:40|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|3124
1618308950000|2021-04-13 10:15:50||1045.8||1045.8||1045.8||1045.8|1518
1618308960000|2021-04-13 10:16:00|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|2922
1618308970000|2021-04-13 10:16:10|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|1353
1618308980000|2021-04-13 10:16:20|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|900
1618308990000|2021-04-13 10:16:30|1046.2||1046.2||1046.2||1046.2||1469
1618309000000|2021-04-13 10:16:40|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1618309010000|2021-04-13 10:16:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|462
1618309020000|2021-04-13 10:17:00|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1618309030000|2021-04-13 10:17:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1618309040000|2021-04-13 10:17:20|1045.8|1045.4|1045.8|1045.6|1046|1045.6|1045.8|1045.4|2236
1618309050000|2021-04-13 10:17:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|3443
1618309060000|2021-04-13 10:17:40|1046|1045.8|1046.2|1046|1046.4|1046.2|1046|1045.8|13471
1618309070000|2021-04-13 10:17:50|1046|1045.8|1046|1045.8|1046|1045.8|1046|1045.6|573
1618309080000|2021-04-13 10:18:00|1045.8|1045.6|1046|1045.8|1046|1045.8|1045.4|1045|10633
1618309090000|2021-04-13 10:18:10|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|51
1618309110000|2021-04-13 10:18:30|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1618309120000|2021-04-13 10:18:40|1045.2||1045.2||1045.2||1045.2||0
1618309130000|2021-04-13 10:18:50||1044.8||1044.8||1044.8||1044.8|0
1618309150000|2021-04-13 10:19:10||1045||1045||1045||1045|0
1618309170000|2021-04-13 10:19:30||1044.8||1045||1045||1044.8|10
1618309180000|2021-04-13 10:19:40|1045.4|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|996
1618309190000|2021-04-13 10:19:50||1045||1045||1045||1044.8|0
1618309200000|2021-04-13 10:20:00|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|497
1618309210000|2021-04-13 10:20:10|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1618309220000|2021-04-13 10:20:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.4|1044.2|2351
1618309260000|2021-04-13 10:21:00|1044.4|1044.4|1044.6|1044.2|1044.8|1044.4|1044.2|1044|9494
1618309270000|2021-04-13 10:21:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.2|0
1618309280000|2021-04-13 10:21:20||1044.4||1044.8||1044.8||1044.4|0
1618309300000|2021-04-13 10:21:40|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|9
1618309310000|2021-04-13 10:21:50|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.6|2974
1618309320000|2021-04-13 10:22:00|1045||1045.2||1045.2||1045||0
1618309330000|2021-04-13 10:22:10|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.6|1845
1618309340000|2021-04-13 10:22:20|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|0
1618309380000|2021-04-13 10:23:00|1045.2||1045.4||1045.4||1045.2||0
1618309400000|2021-04-13 10:23:20|1045.6|1045.2|1045.2|1045|1045.6|1045.2|1045.2|1045|56
1618309410000|2021-04-13 10:23:30|1045|1044.8|1045|1044.6|1045.2|1045|1045|1044.6|3171
1618309420000|2021-04-13 10:23:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1618309430000|2021-04-13 10:23:50|1045||1045.2||1045.2||1045||0
1618309440000|2021-04-13 10:24:00|1045|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|1209
1618309450000|2021-04-13 10:24:10||1044.8||1044.8||1044.8||1044.8|0
1618309460000|2021-04-13 10:24:20|1045.2|1045|1045.6|1045.2|1045.6|1045.4|1045.2|1045|73
1618309470000|2021-04-13 10:24:30||1045.4||1045.2||1045.4||1045.2|0
1618309480000|2021-04-13 10:24:40|1045.4||1045.6||1045.6||1045.4||568
1618309510000|2021-04-13 10:25:10||1045.4||1045.4||1045.4||1045.4|0
1618309520000|2021-04-13 10:25:20|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|2591
1618309530000|2021-04-13 10:25:30|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|0
1618309540000|2021-04-13 10:25:40|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1618309550000|2021-04-13 10:25:50|1045.4|1044.8|1045.2|1045|1045.4|1045|1045|1044.8|3399
1618309560000|2021-04-13 10:26:00|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.4|1044.8|642
1618309570000|2021-04-13 10:26:10|1045.2||1045.4||1045.4||1045.2||0
1618309580000|2021-04-13 10:26:20|1045.2||1045.4||1045.4||1045.2||0
1618309620000|2021-04-13 10:27:00|||||||||200
1618309650000|2021-04-13 10:27:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1618309660000|2021-04-13 10:27:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|4364
1618309670000|2021-04-13 10:27:50||1044.8||1045||1045||1044.8|0
1618309700000|2021-04-13 10:28:20|1045.2|1045.2|1045.2|1045|1045.2|1045.2|1045.2|1045|0
1618309720000|2021-04-13 10:28:40|1045.4|1045.2|1045.2|1045|1045.4|1045.2|1045.2|1045|418
1618309760000|2021-04-13 10:29:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|166
1618309780000|2021-04-13 10:29:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1618309790000|2021-04-13 10:29:50|1045.6||1045.6||1045.6||1045.6||0
1618309800000|2021-04-13 10:30:00|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.2|1045|1726
1618309820000|2021-04-13 10:30:20|1045.6|1045.2|1045.8|1045.4|1046|1045.6|1045.6|1045.2|36
1618309830000|2021-04-13 10:30:30|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|0
1618309850000|2021-04-13 10:30:50|1045.8|1045.2|1045.6|1045.2|1045.8|1045.2|1045.6|1045.2|500
1618309860000|2021-04-13 10:31:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|4593
1618309890000|2021-04-13 10:31:30|1045.2|1044.8|1044.6|1044.2|1045.2|1044.8|1044.6|1044.2|3405
1618309900000|2021-04-13 10:31:40||1044||1044.2||1044.2||1044|0
1618309910000|2021-04-13 10:31:50|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1618309920000|2021-04-13 10:32:00|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|1684
1618309940000|2021-04-13 10:32:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.4|4327
1618309950000|2021-04-13 10:32:30|1043.8|1043.4|1043.8|1043.6|1044|1043.6|1043.4|1043.2|15424
1618309960000|2021-04-13 10:32:40|1044|1043.8|1044.4|1044|1044.4|1044|1044|1043.8|2120
1618309970000|2021-04-13 10:32:50|1044.6||1044.4||1044.6||1044.4||0
1618309990000|2021-04-13 10:33:10|1044.6|1043.8|1044.2|1043.6|1044.6|1043.8|1044|1043.6|2348
1618310000000|2021-04-13 10:33:20||1043.8||1043.6||1044||1043.6|0
1618310010000|2021-04-13 10:33:30|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|0
1618310020000|2021-04-13 10:33:40|1044.2||1044.2||1044.2||1044.2||0
1618310030000|2021-04-13 10:33:50||1044||1043.8||1044||1043.8|0
1618310040000|2021-04-13 10:34:00||1044||1043.8||1044||1043.8|50
1618310050000|2021-04-13 10:34:10||1044||1044||1044||1044|27
1618310060000|2021-04-13 10:34:20|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|25
1618310070000|2021-04-13 10:34:30|1044.2||1044.2||1044.2||1044.2||0
1618310080000|2021-04-13 10:34:40|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|0
1618310090000|2021-04-13 10:34:50|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|448
1618310100000|2021-04-13 10:35:00|1044.2||1044||1044.2||1044||0
1618310120000|2021-04-13 10:35:20|1043.8||1044||1044||1043.8||0
1618310130000|2021-04-13 10:35:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1039
1618310140000|2021-04-13 10:35:40|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|0
1618310150000|2021-04-13 10:35:50|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2225
1618310170000|2021-04-13 10:36:10|1043.6|1043.6|1043.6|1043.2|1043.6|1043.6|1043.6|1043.2|2064
1618310180000|2021-04-13 10:36:20|1043.4|1043|1043|1042.6|1043.4|1043|1043|1042.6|1820
1618310190000|2021-04-13 10:36:30|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.8|1042.4|0
1618310200000|2021-04-13 10:36:40|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|0
1618310210000|2021-04-13 10:36:50|1042.6|1042|1042.4|1042|1042.6|1042.2|1042.4|1042|0
1618310220000|2021-04-13 10:37:00|1042.6|1041.8|1043|1042.4|1043|1042.6|1042.6|1041.8|1164
1618310230000|2021-04-13 10:37:10|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.4|1042.2|25000
1618310240000|2021-04-13 10:37:20||1042.2||1042.4||1042.4||1042.2|0
1618310250000|2021-04-13 10:37:30|1042.6|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042.2|250
1618310260000|2021-04-13 10:37:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|890
1618310280000|2021-04-13 10:38:00|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|184
1618310300000|2021-04-13 10:38:20||1042.6||1042.4||1042.6||1042.4|500
1618310310000|2021-04-13 10:38:30|1042.6|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|50
1618310360000|2021-04-13 10:39:20||1042.6||1042.4||1042.6||1042.4|0
1618310370000|2021-04-13 10:39:30|1042.6|1042.2|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|20
1618310400000|2021-04-13 10:40:00||1042.2||1042.2||1042.2||1042.2|4
1618310470000|2021-04-13 10:41:10|1042.4|1042|1042|1041.8|1042.4|1042|1042|1041.8|4803
1618310500000|2021-04-13 10:41:40|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|1731
1618310510000|2021-04-13 10:41:50|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.6|1041.4|5917
1618310520000|2021-04-13 10:42:00|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|0
1618310530000|2021-04-13 10:42:10|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.4|39
1618310550000|2021-04-13 10:42:30|1041.6||1041.6||1041.6||1041.6||0
1618310560000|2021-04-13 10:42:40||1041.2||1041.2||1041.2||1041.2|0
1618310570000|2021-04-13 10:42:50||1041||1041.2||1041.2||1041|0
1618310580000|2021-04-13 10:43:00|1041.4|1041|1041.4|1041|1041.6|1041.4|1041.4|1041|5
1618310600000|2021-04-13 10:43:20||1041.2||1041.2||1041.2||1041.2|0
1618310610000|2021-04-13 10:43:30|1041.2|1041|1041.2|1041|1041.2|1041|1041|1040.8|288
1618310620000|2021-04-13 10:43:40|1041|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|62
1618310640000|2021-04-13 10:44:00|1040.8||1040.8||1040.8||1040.8||0
1618310650000|2021-04-13 10:44:10|1041||1041||1041||1040.8||250
1618310660000|2021-04-13 10:44:20|1040.6|1040.4|1040.6|1040.4|1041|1040.6|1040.6|1040.4|973
1618310670000|2021-04-13 10:44:30|1040.8|1040.2|1040.6|1040.2|1040.8|1040.2|1040.4|1040.2|3705
1618310690000|2021-04-13 10:44:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1618310700000|2021-04-13 10:45:00|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|6159
1618310710000|2021-04-13 10:45:10||1040.4||1040.2||1040.4||1040.2|0
1618310830000|2021-04-13 10:47:10|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1040|473
1618310840000|2021-04-13 10:47:20|1040.4||1040.4||1040.4||1040.4||0
1618310860000|2021-04-13 10:47:40|1040.2|1040.2|1040|1039.6|1040.4|1040.2|1040|1039.6|4975
1618310870000|2021-04-13 10:47:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.8|1039.8|1039.4|316
1618310890000|2021-04-13 10:48:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1618310910000|2021-04-13 10:48:30|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|806
1618310920000|2021-04-13 10:48:40|||||||||55
1618310930000|2021-04-13 10:48:50|1039.6|1039.4|1039.4|1039|1039.6|1039.4|1039.2|1039|2269
1618310940000|2021-04-13 10:49:00|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|0
1618310950000|2021-04-13 10:49:10|||||||||101
1618310960000|2021-04-13 10:49:20|1039.8||1039.6||1039.8||1039.6||1220
1618310970000|2021-04-13 10:49:30|||||||||2336
1618310980000|2021-04-13 10:49:40|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|1826
1618310990000|2021-04-13 10:49:50|1039.6||1039.6||1039.6||1039.6||0
1618311000000|2021-04-13 10:50:00|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|1075
1618311010000|2021-04-13 10:50:10|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|0
1618311070000|2021-04-13 10:51:10|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.6|1039.4|377
1618311090000|2021-04-13 10:51:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.2|1452
1618311110000|2021-04-13 10:51:50|1040||1040||1040||1040||0
1618311120000|2021-04-13 10:52:00|1039.8||1040||1040||1039.8||0
1618311140000|2021-04-13 10:52:20|1039.8|1039.6|1040.2|1039.8|1040.4|1040|1039.8|1039.6|0
1618311150000|2021-04-13 10:52:30|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.2|1039.8|1000
1618311160000|2021-04-13 10:52:40|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1040|0
1618311170000|2021-04-13 10:52:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|37
1618311190000|2021-04-13 10:53:10|1040.4||1040.4||1040.4||1040.4||0
1618311200000|2021-04-13 10:53:20|||||||||40
1618311240000|2021-04-13 10:54:00||1040||1040||1040.2||1040|1295
1618311250000|2021-04-13 10:54:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1618311310000|2021-04-13 10:55:10||1040||1040||1040||1040|0
1618311340000|2021-04-13 10:55:40||1039.8||1040||1040||1039.8|0
1618311350000|2021-04-13 10:55:50||1039.8||1040||1040||1039.8|0
1618311370000|2021-04-13 10:56:10|1040|1039.8|1040.6|1040.4|1040.6|1040.4|1040|1039.8|4795
1618311380000|2021-04-13 10:56:20|1040.8|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040.2|971
1618311400000|2021-04-13 10:56:40||1040.4||1040.4||1040.4||1040.4|0
1618311420000|2021-04-13 10:57:00|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|829
1618311500000|2021-04-13 10:58:20|1040.4|1040|1039.8|1039.4|1040.4|1040|1039.8|1039.4|6658
1618311510000|2021-04-13 10:58:30|1039.6|1039.2|1039.6|1039.2|1039.8|1039.6|1039.4|1039|595
1618311520000|2021-04-13 10:58:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|4874
1618311530000|2021-04-13 10:58:50|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1038.8|1038.6|11796
1618311540000|2021-04-13 10:59:00|1039|1038.6|1038.4|1038|1039|1038.8|1038.2|1037.8|7813
1618311550000|2021-04-13 10:59:10|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|1361
1618311560000|2021-04-13 10:59:20|1037.8|1037.6|1038.8|1038.4|1038.8|1038.4|1037.8|1037.6|32849
1618311570000|2021-04-13 10:59:30|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|3121
1618311580000|2021-04-13 10:59:40||1038.4||1038.4||1038.4||1038.4|0
1618311590000|2021-04-13 10:59:50|1038.8|1038.2|1038.6|1038.2|1038.8|1038.2|1038.6|1038.2|0
1618311600000|2021-04-13 11:00:00|1038.8||1038.8||1038.8||1038.8||0
1618311730000|2021-04-13 11:02:10|1038|1036.2|1034.8|1034.4|1038|1036.6|1034.6|1034.2|76401
1618311740000|2021-04-13 11:02:20|1035|1034.2|1033.8|1033.2|1035|1034.6|1033.6|1033.2|8031
1618311750000|2021-04-13 11:02:30|1034|1033.4|1033.6|1033.2|1034|1033.8|1033.4|1033|3516
1618311760000|2021-04-13 11:02:40|1033.4|1033|1033.6|1033|1033.6|1033.2|1033|1032.4|6273
1618311770000|2021-04-13 11:02:50|1033.8|1033.2|1033.8|1033|1034.2|1033.8|1033.8|1033|1192
1618311780000|2021-04-13 11:03:00|1033.6|1032.8|1033|1032.4|1033.6|1032.8|1032.2|1032|5073
1618311790000|2021-04-13 11:03:10|1032.8|1032.2|1033.4|1032.8|1033.6|1032.8|1032.6|1032|16728
1618311800000|2021-04-13 11:03:20|1033.6|1033|1033.2|1032.8|1034|1033.6|1032.8|1032.4|9553
1618311810000|2021-04-13 11:03:30|1033|1032.6|1033.2|1032.6|1033.4|1033|1032.8|1032.4|3768
1618311820000|2021-04-13 11:03:40|1033.4|1032.8|1034|1033.6|1034|1033.6|1033.2|1032.8|3968
1618311830000|2021-04-13 11:03:50|1033.8|1033.4|1033.6|1033|1033.8|1033.4|1033.4|1033|716
1618311840000|2021-04-13 11:04:00||1033.2||1033.2||1033.2||1033|0
1618311850000|2021-04-13 11:04:10|1033.8|1033.4|1033.2|1032.8|1033.8|1033.6|1033.2|1032.8|0
1618311860000|2021-04-13 11:04:20|1033|1032.6|1032.2|1031.8|1033|1032.6|1032.2|1031.6|2686
1618311870000|2021-04-13 11:04:30|1032|1031.6|1032|1031.4|1032|1032|1031.8|1031.2|5332
1618311880000|2021-04-13 11:04:40|1032.2|1031.6|1033.2|1032.6|1033.2|1032.8|1032.2|1031.6|771
1618311890000|2021-04-13 11:04:50|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.2|0
1618311900000|2021-04-13 11:05:00|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1032.8|1032.4|3200
1618311910000|2021-04-13 11:05:10|1030|1029.8|1032.6|1032.2|1032.8|1032.4|1030|1029.8|158153
1618311920000|2021-04-13 11:05:20|1032.8|1032.4|1033.2|1032.6|1033.6|1033.2|1032.8|1032.4|4777
1618311930000|2021-04-13 11:05:30|1033.4|1032.8|1033.6|1033.4|1033.6|1033.4|1033.4|1032.8|400
1618311940000|2021-04-13 11:05:40|1033.8|1033.6|1034.2|1033.6|1034.2|1033.8|1033.8|1033.4|1770
1618311950000|2021-04-13 11:05:50|1034|1033.8|1034.4|1034.2|1034.6|1034.2|1033.8|1033.6|8
1618311960000|2021-04-13 11:06:00|1034.6|1034|1034.4|1034|1034.6|1034.4|1034.2|1034|494
1618311970000|2021-04-13 11:06:10|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|0
1618311980000|2021-04-13 11:06:20|1034.6|1034.4|1034.4|1033.8|1035|1034.6|1034|1033.8|8409
1618311990000|2021-04-13 11:06:30|1034.2|1033.4|1034.4|1034|1034.8|1034.4|1033.2|1033|20700
1618312000000|2021-04-13 11:06:40|1034|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.8|1270
1618312010000|2021-04-13 11:06:50|1034|1033.6|1034.4|1034|1034.4|1034|1033.8|1033.6|665
1618312020000|2021-04-13 11:07:00|1034.6|1034.2|1036|1035.6|1036.2|1035.8|1034.6|1034.2|27409
1618312030000|2021-04-13 11:07:10|1035.8|1035.4|1036.4|1036|1036.6|1036|1035.8|1035.4|1250
1618312040000|2021-04-13 11:07:20|1036.2|1035.8|1036|1035.8|1036.4|1035.8|1036|1035.6|759
1618312050000|2021-04-13 11:07:30|1036.2|1036|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|0
1618312060000|2021-04-13 11:07:40|1036.4|1035.6|1035.4|1035|1036.4|1035.8|1035.4|1035|4256
1618312070000|2021-04-13 11:07:50|1035.6|1035.2|1035.8|1035.4|1036|1035.6|1035.6|1035.2|268
1618312080000|2021-04-13 11:08:00|1035.6|1035.2|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|0
1618312090000|2021-04-13 11:08:10|1035|1034.6|1035.6|1035.2|1035.6|1035.2|1035|1034.6|2824
1618312100000|2021-04-13 11:08:20|1035.4|1035|1035.2|1034.6|1035.4|1035|1034.8|1034.6|4955
1618312110000|2021-04-13 11:08:30|1035|1034.4|1034.8|1034.4|1035|1034.8|1034.6|1034.2|2407
1618312120000|2021-04-13 11:08:40|1035||1034.8||1035||1034.8||0
1618312130000|2021-04-13 11:08:50|1034.6|1034.2|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|4465
1618312140000|2021-04-13 11:09:00|1034|1033.6|1034.2|1033.4|1034.2|1033.6|1033.8|1033.4|1075
1618312150000|2021-04-13 11:09:10|1034|1033.6|1034.4|1033.8|1034.4|1034|1033.8|1033.4|9623
1618312160000|2021-04-13 11:09:20|1034.2|1033.6|1034|1033.6|1034.4|1033.6|1034|1033.6|0
1618312170000|2021-04-13 11:09:30|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|0
1618312190000|2021-04-13 11:09:50|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|0
1618312200000|2021-04-13 11:10:00|1033.8|1033.4|1034.6|1034.2|1034.6|1034.2|1033.2|1033|15864
1618312210000|2021-04-13 11:10:10|1034.8|1034.6|1034.8|1034.2|1035.2|1034.6|1034.6|1034.2|4300
1618312220000|2021-04-13 11:10:20|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1618312230000|2021-04-13 11:10:30|1034.2|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|145
1618312240000|2021-04-13 11:10:40|1034.6|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.4|521
1618312250000|2021-04-13 11:10:50|1035|1034.2|1034.6|1034|1035|1034.4|1034|1033.8|8206
1618312260000|2021-04-13 11:11:00|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1412
1618312270000|2021-04-13 11:11:10|1034.6|1034.2|1034.8|1034.4|1035|1034.4|1034.4|1034.2|0
1618312280000|2021-04-13 11:11:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|500
1618312290000|2021-04-13 11:11:30|1035|1034.6|1035.2|1034.8|1035.2|1035|1035|1034.6|1250
1618312310000|2021-04-13 11:11:50|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|500
1618312320000|2021-04-13 11:12:00|1034.8|1034.6|1034.6|1034.2|1034.8|1034.8|1034.6|1034.2|2023
1618312330000|2021-04-13 11:12:10|1034.8|1034|1034.6|1034.2|1034.8|1034.2|1034.4|1034|0
1618312340000|2021-04-13 11:12:20|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.8|1034.2|0
1618312350000|2021-04-13 11:12:30|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1618312360000|2021-04-13 11:12:40|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1618312370000|2021-04-13 11:12:50|1034.6|1034|1033.8|1033.4|1034.6|1034|1033.6|1033.2|35771
1618312380000|2021-04-13 11:13:00|1033.2|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|23066
1618312390000|2021-04-13 11:13:10|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1555
1618312400000|2021-04-13 11:13:20|1034|1033.6|1034|1033.4|1034.2|1033.8|1033.8|1033.4|7871
1618312420000|2021-04-13 11:13:40|1033.8|1033.2|1033.6|1033.4|1034|1033.6|1033.6|1033.2|3250
1618312430000|2021-04-13 11:13:50|1033.8||1033.8||1033.8||1033.6||0
1618312450000|2021-04-13 11:14:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|413
1618312470000|2021-04-13 11:14:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|0
1618312480000|2021-04-13 11:14:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1618312490000|2021-04-13 11:14:50|1033.8|1033.4|1033.8|1033.4|1034|1033.8|1033.6|1033.4|282
1618312500000|2021-04-13 11:15:00|1034|1033.6|1035|1034.6|1035|1034.8|1034|1033.6|13426
1618312510000|2021-04-13 11:15:10|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|3286
1618312520000|2021-04-13 11:15:20|1034.4|1034|1034.4|1033.8|1034.4|1034|1034|1033.8|2032
1618312530000|2021-04-13 11:15:30|1034.2|1034|1035|1034.6|1035|1034.6|1034.2|1033.8|0
1618312540000|2021-04-13 11:15:40|1035.2||1035||1035.2||1035||0
1618312550000|2021-04-13 11:15:50|1035.2|1034.8|1035.6|1035|1035.6|1035.4|1035.2|1034.8|49
1618312580000|2021-04-13 11:16:20|1035.4||1035.4||1035.4||1035.2||0
1618312590000|2021-04-13 11:16:30|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1034.8|1034.6|5697
1618312600000|2021-04-13 11:16:40|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|0
1618312620000|2021-04-13 11:17:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|5237
1618312630000|2021-04-13 11:17:10|1035.6|1035.2|1035.2|1034.6|1035.6|1035.2|1035|1034.6|1225
1618312640000|2021-04-13 11:17:20||1035||1035||1035||1035|0
1618312650000|2021-04-13 11:17:30|1035.4|1035.2|1035|1034.8|1035.4|1035.2|1035|1034.6|500
1618312670000|2021-04-13 11:17:50|1035.2||1035.2||1035.2||1035.2||0
1618312680000|2021-04-13 11:18:00|1035|1035|1035|1034.8|1035.4|1035|1035|1034.8|2396
1618312690000|2021-04-13 11:18:10|1035.2||1035.2||1035.2||1035.2||0
1618312700000|2021-04-13 11:18:20|1034.8|1034.6|1035.2|1034.8|1035.4|1035|1034.4|1034.2|22887
1618312710000|2021-04-13 11:18:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1142
1618312720000|2021-04-13 11:18:40|1035|1034.2|1034.2|1033.8|1035|1034.2|1034.2|1033.8|1051
1618312730000|2021-04-13 11:18:50||1033.6||1034||1034||1033.6|0
1618312740000|2021-04-13 11:19:00|1034.4|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.8|0
1618312760000|2021-04-13 11:19:20|1034.4|1034|1034.6|1034.2|1034.6|1034.4|1034.4|1034|1930
1618312770000|2021-04-13 11:19:30|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618312780000|2021-04-13 11:19:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|0
1618312790000|2021-04-13 11:19:50|1034.4|1034|1034.8|1034.2|1034.8|1034.4|1034.4|1034|453
1618312800000|2021-04-13 11:20:00|1035|1034.4|1035|1034.6|1035|1034.8|1035|1034.4|1233
1618312810000|2021-04-13 11:20:10|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|500
1618312830000|2021-04-13 11:20:30|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1618312840000|2021-04-13 11:20:40|1035.2||1035.4||1035.4||1035.2||437
1618312850000|2021-04-13 11:20:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618312860000|2021-04-13 11:21:00|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.8|1035.2|0
1618312870000|2021-04-13 11:21:10|1035.6||1035.6||1035.6||1035.6||0
1618312880000|2021-04-13 11:21:20|1035.4||1035.6||1035.6||1035.4||0
1618312890000|2021-04-13 11:21:30|1035.4|1035|1035.6|1035|1035.6|1035.2|1035.2|1034.8|2720
1618312900000|2021-04-13 11:21:40|1035.4||1035.4||1035.4||1035.4||100
1618312910000|2021-04-13 11:21:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|6652
1618312920000|2021-04-13 11:22:00|1036|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|1469
1618312930000|2021-04-13 11:22:10|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036|0
1618312940000|2021-04-13 11:22:20||1036||1036||1036.2||1036|0
1618312950000|2021-04-13 11:22:30||1036.2||1036.2||1036.2||1036|0
1618312960000|2021-04-13 11:22:40|1036.4|1036.4|1036.2|1035.8|1036.4|1036.4|1036|1035.8|53
1618312970000|2021-04-13 11:22:50|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.4|447
1618312980000|2021-04-13 11:23:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618312990000|2021-04-13 11:23:10|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|174
1618313000000|2021-04-13 11:23:20||1035.4||1035.4||1035.4||1035.4|0
1618313010000|2021-04-13 11:23:30|1035.8|1035.2|1035.4|1035|1035.8|1035.2|1035.4|1035|0
1618313020000|2021-04-13 11:23:40|1035.6||1035.4||1035.6||1035.4||0
1618313040000|2021-04-13 11:24:00||1034.8||1034.8||1034.8||1034.8|0
1618313060000|2021-04-13 11:24:20|1035.2|1035|1035.2|1034.6|1035.2|1035|1035|1034.6|813
1618313070000|2021-04-13 11:24:30|1035||1035||1035||1035||0
1618313100000|2021-04-13 11:25:00|1034.8|1034.8|1034.8|1034.4|1035|1034.8|1034.6|1034.2|1834
1618313110000|2021-04-13 11:25:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034|609
1618313120000|2021-04-13 11:25:20|1034.4|1034|1034.6|1034|1034.6|1034|1034.4|1034|232
1618313130000|2021-04-13 11:25:30|1034.4||1034.4||1034.4||1034.4||0
1618313140000|2021-04-13 11:25:40|1034.6||1034.4||1034.6||1034.4||0
1618313170000|2021-04-13 11:26:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|100
1618313190000|2021-04-13 11:26:30|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1618313200000|2021-04-13 11:26:40||1034.2||1034.2||1034.2||1034.2|0
1618313210000|2021-04-13 11:26:50|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|1332
1618313220000|2021-04-13 11:27:00||1034.2||1034.2||1034.2||1034.2|0
1618313230000|2021-04-13 11:27:10|1035|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.2|2723
1618313240000|2021-04-13 11:27:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1618313260000|2021-04-13 11:27:40|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|10
1618313270000|2021-04-13 11:27:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|0
1618313290000|2021-04-13 11:28:10|1035|1034.4|1035.4|1035|1035.4|1035.2|1034.8|1034.4|121547
1618313310000|2021-04-13 11:28:30|1035|1034.8|1035|1034.6|1035.2|1035|1035|1034.6|2195
1618313320000|2021-04-13 11:28:40|1034.8|1034.8|1034.6|1034.2|1034.8|1034.8|1034.6|1034.2|86
1618313330000|2021-04-13 11:28:50|1034.8|1034|1034.4|1034|1034.8|1034|1034.4|1034|0
1618313340000|2021-04-13 11:29:00|1034.6|1034.2|1034.2|1033.8|1034.6|1034.4|1034.2|1033.8|1764
1618313350000|2021-04-13 11:29:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1618313360000|2021-04-13 11:29:20|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|0
1618313370000|2021-04-13 11:29:30|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.8|0
1618313380000|2021-04-13 11:29:40|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|953
1618313390000|2021-04-13 11:29:50|1034.4|1034|1034.8|1034.4|1035|1034.8|1034.4|1034|3096
1618313410000|2021-04-13 11:30:10|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|667
1618313420000|2021-04-13 11:30:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|600
1618313430000|2021-04-13 11:30:30|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|55
1618313440000|2021-04-13 11:30:40|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1618313450000|2021-04-13 11:30:50|1034.2||1034.2||1034.4||1034.2||0
1618313460000|2021-04-13 11:31:00|1034.4||1034.4||1034.4||1034.4||0
1618313470000|2021-04-13 11:31:10|1034.2|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|969
1618313480000|2021-04-13 11:31:20|1034.4|1034|1034.8|1034.4|1034.8|1034.4|1034|1033.8|3176
1618313490000|2021-04-13 11:31:30||1034.2||1034.4||1034.4||1034.2|0
1618313500000|2021-04-13 11:31:40|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|1804
1618313520000|2021-04-13 11:32:00|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.6|1034.2|962
1618313530000|2021-04-13 11:32:10|1035.2|1034.8|1035.2|1034.6|1035.6|1035.2|1035.2|1034.6|4462
1618313540000|2021-04-13 11:32:20||1034.8||1034.8||1034.8||1034.8|0
1618313550000|2021-04-13 11:32:30|1035.4|1035|1035.4|1034.8|1035.6|1035.2|1035.2|1034.8|269
1618313560000|2021-04-13 11:32:40|1035.6|1035|1035.6|1035.4|1035.8|1035.6|1035.6|1035|253
1618313570000|2021-04-13 11:32:50|1035.8||1035.8||1035.8||1035.8||0
1618313580000|2021-04-13 11:33:00|1036|1035.8|1036.4|1035.8|1036.4|1036|1036|1035.8|5682
1618313590000|2021-04-13 11:33:10|1036.2||1036.2||1036.2||1036.2||0
1618313600000|2021-04-13 11:33:20|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.2|1036|750
1618313610000|2021-04-13 11:33:30|1036.2||1036.4||1036.4||1036.2||0
1618313620000|2021-04-13 11:33:40|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|0
1618313630000|2021-04-13 11:33:50|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|850
1618313640000|2021-04-13 11:34:00|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|0
1618313650000|2021-04-13 11:34:10|1036.4|1035.8|1036.2|1035.6|1036.4|1035.8|1035.8|1035.6|13273
1618313660000|2021-04-13 11:34:20|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|0
1618313670000|2021-04-13 11:34:30|1036.2||1036||1036.2||1036||0
1618313700000|2021-04-13 11:35:00|1036.4|1035.8|1037.2|1036.8|1037.2|1036.8|1036.4|1035.8|5602
1618313720000|2021-04-13 11:35:20|1037.6|1037.2|1038|1037.6|1038.2|1037.6|1037.4|1037.2|9844
1618313730000|2021-04-13 11:35:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|2696
1618313760000|2021-04-13 11:36:00|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|501
1618313780000|2021-04-13 11:36:20|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1265
1618313790000|2021-04-13 11:36:30||1037||1037.2||1037.2||1037|0
1618313800000|2021-04-13 11:36:40|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|0
1618313810000|2021-04-13 11:36:50|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1618313820000|2021-04-13 11:37:00|1037.6|1037.2|1037.2|1036.8|1038|1037.6|1037.2|1036.8|11580
1618313830000|2021-04-13 11:37:10|1037.6|1037.2|1037.6|1037.2|1038|1037.6|1037.6|1037.2|15412
1618313840000|2021-04-13 11:37:20|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|2370
1618313860000|2021-04-13 11:37:40|1037.4|1037|1037.4|1037.2|1037.6|1037.2|1037.4|1037|595
1618313880000|2021-04-13 11:38:00|1037.2|1037|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|1491
1618313890000|2021-04-13 11:38:10|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618313900000|2021-04-13 11:38:20||1037.2||1037||1037.2||1037|0
1618313910000|2021-04-13 11:38:30||1037.2||1037.2||1037.2||1037.2|0
1618313920000|2021-04-13 11:38:40|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|1053
1618313930000|2021-04-13 11:38:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|46
1618313940000|2021-04-13 11:39:00|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1618313950000|2021-04-13 11:39:10|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1036.8|49
1618313960000|2021-04-13 11:39:20|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618313970000|2021-04-13 11:39:30|1037.4||1037.2||1037.4||1037.2||0
1618313980000|2021-04-13 11:39:40|1037||1037.2||1037.2||1037||0
1618314000000|2021-04-13 11:40:00|1037.4||1037.4||1037.4||1037.2||0
1618314010000|2021-04-13 11:40:10|1037.6|1037|1037.6|1037.2|1037.6|1037.2|1037.6|1037|0
1618314020000|2021-04-13 11:40:20||1037||1037||1037.2||1037|0
1618314030000|2021-04-13 11:40:30|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.4|1037|0
1618314040000|2021-04-13 11:40:40||1037||1037.2||1037.2||1037|0
1618314050000|2021-04-13 11:40:50||1037||1037.2||1037.2||1037|0
1618314060000|2021-04-13 11:41:00|1037.8|1037|1037.6|1037.2|1037.8|1037.2|1037.4|1037|0
1618314070000|2021-04-13 11:41:10|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|41
1618314080000|2021-04-13 11:41:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618314090000|2021-04-13 11:41:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|0
1618314100000|2021-04-13 11:41:40||1037.2||1037.4||1037.4||1037.2|0
1618314120000|2021-04-13 11:42:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|45
1618314150000|2021-04-13 11:42:30|1037.6|1037.6|1038.2|1037.8|1038.2|1037.8|1037.6|1037.4|2307
1618314160000|2021-04-13 11:42:40|1038.4|1038|1039|1038.8|1039|1038.8|1038.4|1038|4331
1618314170000|2021-04-13 11:42:50||1038.6||1038.6||1038.6||1038.6|0
1618314180000|2021-04-13 11:43:00|1038.8|1038.4|1038.4|1037.8|1038.8|1038.4|1038.4|1037.8|2562
1618314190000|2021-04-13 11:43:10|1038.6|1038|1038.6|1038.2|1038.6|1038.2|1038.6|1038|0
1618314200000|2021-04-13 11:43:20|1038.4|1038|1038.4|1037.8|1038.4|1038.2|1038.2|1037.8|2220
1618314210000|2021-04-13 11:43:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1618314220000|2021-04-13 11:43:40|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038|1037.6|1723
1618314230000|2021-04-13 11:43:50|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|2350
1618314240000|2021-04-13 11:44:00|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1618314250000|2021-04-13 11:44:10|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|0
1618314270000|2021-04-13 11:44:30||1037.8||1038||1038||1037.8|0
1618314280000|2021-04-13 11:44:40|1038.2|1037.6|1037.4|1037|1038.2|1037.6|1037.2|1037|7407
1618314290000|2021-04-13 11:44:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|0
1618314300000|2021-04-13 11:45:00|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.4|0
1618314310000|2021-04-13 11:45:10|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|98
1618314320000|2021-04-13 11:45:20||1037.2||1037.4||1037.4||1037.2|0
1618314330000|2021-04-13 11:45:30|1037.6|1037.2|1037.2|1037|1037.6|1037.2|1037.2|1036.8|1615
1618314340000|2021-04-13 11:45:40|1037.4|1036.8|1037.2|1036.8|1037.4|1037|1037.2|1036.8|0
1618314350000|2021-04-13 11:45:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618314360000|2021-04-13 11:46:00|1037.6||1037.4||1037.6||1037.4||0
1618314370000|2021-04-13 11:46:10|1037.2|1036.8|1037.2|1036.8|1037.2|1037|1036.4|1036.2|25363
1618314380000|2021-04-13 11:46:20|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.2|1037|500
1618314410000|2021-04-13 11:46:50|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.4|1036|6412
1618314420000|2021-04-13 11:47:00|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.4|428
1618314440000|2021-04-13 11:47:20|1037|1036.6|1037.2|1036.8|1037.2|1037|1037|1036.6|2280
1618314450000|2021-04-13 11:47:30|1037|1036.6|1037|1036.6|1037|1037|1036.8|1036.6|2691
1618314460000|2021-04-13 11:47:40|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|0
1618314470000|2021-04-13 11:47:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1618314490000|2021-04-13 11:48:10|1037|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|0
1618314500000|2021-04-13 11:48:20|1037.4|1036.8|1037.4|1037.2|1037.4|1037.2|1037.4|1036.8|0
1618314510000|2021-04-13 11:48:30|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|507
1618314520000|2021-04-13 11:48:40|1037.6||1037.6||1037.6||1037.6||0
1618314550000|2021-04-13 11:49:10|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|0
1618314560000|2021-04-13 11:49:20||1037.4||1037.6||1037.6||1037.4|0
1618314570000|2021-04-13 11:49:30||1037.4||1037.6||1037.6||1037.4|0
1618314600000|2021-04-13 11:50:00|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1618314620000|2021-04-13 11:50:20||1037.6||1037.4||1037.6||1037.4|1000
1618314640000|2021-04-13 11:50:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|1315
1618314650000|2021-04-13 11:50:50|1037.6||1037.4||1037.6||1037.4||0
1618314660000|2021-04-13 11:51:00|1037.6||1037.4||1037.6||1037.4||0
1618314670000|2021-04-13 11:51:10|1037.2|1036.8|1037.2|1036.8|1037.4|1036.8|1037|1036.8|450
1618314680000|2021-04-13 11:51:20|||||||||152
1618314730000|2021-04-13 11:52:10|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618314750000|2021-04-13 11:52:30||1036.8||1037||1037||1036.8|0
1618314760000|2021-04-13 11:52:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618314770000|2021-04-13 11:52:50|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1618314780000|2021-04-13 11:53:00|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1618314810000|2021-04-13 11:53:30|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|811
1618314820000|2021-04-13 11:53:40|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|0
1618314830000|2021-04-13 11:53:50|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1618314840000|2021-04-13 11:54:00|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|0
1618314850000|2021-04-13 11:54:10||1036.6||1036.6||1036.6||1036.6|0
1618314860000|2021-04-13 11:54:20|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.8|200
1618314870000|2021-04-13 11:54:30|||||||||1
1618314880000|2021-04-13 11:54:40|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|963
1618314900000|2021-04-13 11:55:00|1036.8||1037||1037||1036.8||0
1618314930000|2021-04-13 11:55:30||1036.8||1036.8||1036.8||1036.8|0
1618314970000|2021-04-13 11:56:10|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|601
1618314980000|2021-04-13 11:56:20|1036.8||1037||1037||1036.8||0
1618314990000|2021-04-13 11:56:30|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|1015
1618315020000|2021-04-13 11:57:00|1036.8||1037||1037||1036.8||0
1618315040000|2021-04-13 11:57:20|1036.8|1036.8|1036.6|1036.4|1037|1036.8|1036.6|1036.4|954
1618315060000|2021-04-13 11:57:40|1036.8||1036.8||1036.8||1036.8||164
1618315070000|2021-04-13 11:57:50|1036.6||1036.6||1036.6||1036.6||0
1618315090000|2021-04-13 11:58:10|1036.8||1036.6||1036.8||1036.6||1662
1618315110000|2021-04-13 11:58:30|1036.4|1036.2|1036.4|1036|1036.4|1036.4|1036.4|1036|1365
1618315120000|2021-04-13 11:58:40|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|0
1618315130000|2021-04-13 11:58:50||1036.2||1036.2||1036.2||1036.2|0
1618315140000|2021-04-13 11:59:00|1036.4||1036.6||1036.6||1036.4||0
1618315160000|2021-04-13 11:59:20|1036.4||1036.4||1036.4||1036.4||0
1618315170000|2021-04-13 11:59:30|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|698
1618315180000|2021-04-13 11:59:40|1036.4||1036.2||1036.4||1036.2||0
1618315190000|2021-04-13 11:59:50||1035.8||1035.8||1035.8||1035.8|391
1618315200000|2021-04-13 12:00:00|1036|1035.6|1036.2|1036|1036.2|1036|1036|1035.6|0
1618315220000|2021-04-13 12:00:20|1036.4|1036.2|1036.8|1036.4|1037|1036.6|1036.2|1036|6245
1618315230000|2021-04-13 12:00:30|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.2|3125
1618315250000|2021-04-13 12:00:50||1036.6||1036.4||1036.6||1036.4|130
1618315260000|2021-04-13 12:01:00|1037|1036.8|1037.4|1037|1037.4|1037.2|1037|1036.8|7380
1618315270000|2021-04-13 12:01:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1618315290000|2021-04-13 12:01:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618315300000|2021-04-13 12:01:40|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.4|1037|0
1618315310000|2021-04-13 12:01:50|1037.6|1037.4|1037.6|1037|1037.6|1037.4|1037.6|1037|2700
1618315320000|2021-04-13 12:02:00|1037.8|1037.2|1038|1037.6|1038|1037.6|1037.8|1037.2|1700
1618315330000|2021-04-13 12:02:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.6|519
1618315340000|2021-04-13 12:02:20|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|270
1618315350000|2021-04-13 12:02:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|0
1618315380000|2021-04-13 12:03:00|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1037|0
1618315390000|2021-04-13 12:03:10|1037.4||1037.4||1037.6||1037.4||54
1618315400000|2021-04-13 12:03:20|1037.6||1037.4||1037.6||1037.4||0
1618315410000|2021-04-13 12:03:30|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|2373
1618315430000|2021-04-13 12:03:50|1037.2|1036.8|1036.4|1036|1037.2|1036.8|1036.2|1036|16546
1618315440000|2021-04-13 12:04:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|663
1618315450000|2021-04-13 12:04:10|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|500
1618315480000|2021-04-13 12:04:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1618315490000|2021-04-13 12:04:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|50
1618315510000|2021-04-13 12:05:10|1036.4|1036.4|1036|1035.6|1036.4|1036.4|1036|1035.6|3455
1618315520000|2021-04-13 12:05:20|1035.8|1035.4|1036|1035.6|1036|1035.8|1035.8|1035.4|2755
1618315530000|2021-04-13 12:05:30|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|4000
1618315540000|2021-04-13 12:05:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1618315550000|2021-04-13 12:05:50||1035.6||1035.4||1035.6||1035.4|0
1618315560000|2021-04-13 12:06:00|1035.4|1035.2|1036.2|1035.8|1036.2|1036|1035.4|1035.2|13836
1618315570000|2021-04-13 12:06:10|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|1031
1618315580000|2021-04-13 12:06:20|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.4|1036.2|0
1618315590000|2021-04-13 12:06:30|1036.8||1036.6||1036.8||1036.6||0
1618315600000|2021-04-13 12:06:40|1036.8||1036.6||1036.8||1036.6||0
1618315610000|2021-04-13 12:06:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1618315620000|2021-04-13 12:07:00|1036.6||1036.8||1036.8||1036.6||0
1618315630000|2021-04-13 12:07:10|1037|1036.2|1037|1036.6|1037|1036.6|1037|1036.2|0
1618315640000|2021-04-13 12:07:20|1037.2|1036.8|1037.6|1037|1037.6|1037.2|1037.2|1036.8|1682
1618315650000|2021-04-13 12:07:30|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1618315660000|2021-04-13 12:07:40||1037||1037.2||1037.2||1037|0
1618315670000|2021-04-13 12:07:50||1037||1037.2||1037.2||1037|0
1618315680000|2021-04-13 12:08:00||1037.4||1037.2||1037.4||1037.2|1081
1618315690000|2021-04-13 12:08:10||1037.4||1037.4||1037.4||1037.4|0
1618315700000|2021-04-13 12:08:20|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|133
1618315720000|2021-04-13 12:08:40|1037.8|1037.4|1038|1037.6|1038.2|1037.8|1037.6|1037.4|1103
1618315740000|2021-04-13 12:09:00|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.4|1037.2|492
1618315750000|2021-04-13 12:09:10|1037.4|1037|1037.4|1037|1037.4|1037.2|1037.4|1037|0
1618315760000|2021-04-13 12:09:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618315770000|2021-04-13 12:09:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1618315800000|2021-04-13 12:10:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|1758
1618315810000|2021-04-13 12:10:10|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1618315820000|2021-04-13 12:10:20|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|5150
1618315830000|2021-04-13 12:10:30|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|4850
1618315840000|2021-04-13 12:10:40|1037.8||1037.8||1037.8||1037.6||0
1618315850000|2021-04-13 12:10:50|1037.6||1037.6||1037.8||1037.6||0
1618315860000|2021-04-13 12:11:00|1037.8||1037.6||1037.8||1037.6||0
1618315870000|2021-04-13 12:11:10|1037.8||1037.8||1037.8||1037.8||0
1618315880000|2021-04-13 12:11:20|1037.6||1037.8||1037.8||1037.6||0
1618315890000|2021-04-13 12:11:30|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|550
1618315900000|2021-04-13 12:11:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618315910000|2021-04-13 12:11:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1618315920000|2021-04-13 12:12:00|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|0
1618315930000|2021-04-13 12:12:10|1037.4|1037|1038.2|1037.8|1038.4|1038|1037.4|1037|500
1618315940000|2021-04-13 12:12:20||1038||1037.8||1038||1037.8|0
1618315950000|2021-04-13 12:12:30|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1618315980000|2021-04-13 12:13:00|1038.4|1038|1038.8|1038.4|1038.8|1038.4|1038.4|1038|2996
1618315990000|2021-04-13 12:13:10|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|1095
1618316000000|2021-04-13 12:13:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|35
1618316010000|2021-04-13 12:13:30|1038.6|1038.2|1038.8|1038.2|1038.8|1038.4|1038.4|1038|2573
1618316020000|2021-04-13 12:13:40|1038.6||1038.8||1038.8||1038.6||0
1618316030000|2021-04-13 12:13:50|1038.6|1038|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|7465
1618316040000|2021-04-13 12:14:00|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|1592
1618316050000|2021-04-13 12:14:10|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1188
1618316060000|2021-04-13 12:14:20|1038.2|1037.8|1038.2|1037.8|1038.2|1038|1038.2|1037.8|911
1618316070000|2021-04-13 12:14:30|1038|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|3118
1618316080000|2021-04-13 12:14:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1618316090000|2021-04-13 12:14:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1603
1618316100000|2021-04-13 12:15:00|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1618316110000|2021-04-13 12:15:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|0
1618316120000|2021-04-13 12:15:20|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|1643
1618316130000|2021-04-13 12:15:30|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1036.8|5566
1618316140000|2021-04-13 12:15:40|1037.6|1037.2|1038|1037.6|1038.2|1038|1037.4|1037|16684
1618316150000|2021-04-13 12:15:50|1037.8|1037.4|1037.4|1037|1037.8|1037.4|1037.2|1036.8|13994
1618316160000|2021-04-13 12:16:00|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.6|3400
1618316170000|2021-04-13 12:16:10|1036.8|1036.8|1036.8|1036.6|1036.8|1036.8|1036.6|1036.4|1859
1618316180000|2021-04-13 12:16:20|1037||1037||1037||1036.8||250
1618316200000|2021-04-13 12:16:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|458
1618316210000|2021-04-13 12:16:50|1037|1036.6|1037.4|1036.8|1037.6|1037.2|1036.8|1036.6|4987
1618316220000|2021-04-13 12:17:00|1037.2|1037|1037.4|1037|1037.6|1037.2|1037.2|1037|0
1618316230000|2021-04-13 12:17:10|1037.6|1037.2|1037|1036.4|1037.6|1037.2|1036.4|1036.2|24502
1618316240000|2021-04-13 12:17:20|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|0
1618316250000|2021-04-13 12:17:30|1037.2|1036.8|1037.4|1037|1037.4|1037.2|1037.2|1036.8|920
1618316260000|2021-04-13 12:17:40||1037.2||1037.2||1037.2||1037.2|0
1618316270000|2021-04-13 12:17:50||1037||1037||1037||1037|0
1618316280000|2021-04-13 12:18:00|1037.6|1037.2|1037.2|1036.8|1037.6|1037.2|1037|1036.6|3316
1618316290000|2021-04-13 12:18:10|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1618316300000|2021-04-13 12:18:20|1037||1037||1037||1036.8||0
1618316320000|2021-04-13 12:18:40|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|636
1618316330000|2021-04-13 12:18:50||1036.2||1036.2||1036.2||1036.2|0
1618316340000|2021-04-13 12:19:00|1037|1036.4|1037|1036.8|1037|1036.8|1037|1036.4|468
1618316350000|2021-04-13 12:19:10|1037.2|1037|1037.4|1037.2|1037.6|1037.2|1037.2|1036.8|50
1618316360000|2021-04-13 12:19:20||1037||1037||1037||1036.8|341
1618316370000|2021-04-13 12:19:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|300
1618316390000|2021-04-13 12:19:50|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618316400000|2021-04-13 12:20:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1618316410000|2021-04-13 12:20:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|476
1618316420000|2021-04-13 12:20:20|1037.4|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1618316430000|2021-04-13 12:20:30|1037.6|1037.2|1036.8|1036.4|1037.6|1037.2|1036.6|1036.2|7123
1618316440000|2021-04-13 12:20:40||1036.6||1036.4||1036.6||1036.4|0
1618316460000|2021-04-13 12:21:00|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|0
1618316470000|2021-04-13 12:21:10|1036.8||1036.8||1036.8||1036.6||0
1618316480000|2021-04-13 12:21:20|1036.6|1036.6|1036.6|1036.4|1036.6|1036.6|1036.6|1036.4|565
1618316510000|2021-04-13 12:21:50|1036.4|1036.2|1036.6|1036.4|1036.6|1036.4|1036.4|1036|774
1618316520000|2021-04-13 12:22:00|1036.8||1036.8||1036.8||1036.8||0
1618316530000|2021-04-13 12:22:10|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|500
1618316540000|2021-04-13 12:22:20|1037||1036.8||1037||1036.8||0
1618316550000|2021-04-13 12:22:30|1037||1037||1037||1036.8||0
1618316560000|2021-04-13 12:22:40|1036.8||1036.8||1036.8||1036.8||0
1618316580000|2021-04-13 12:23:00|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|552
1618316590000|2021-04-13 12:23:10|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|1000
1618316600000|2021-04-13 12:23:20|1037.2|1036.8|1036.6|1036.2|1037.2|1036.8|1036.6|1036.2|7132
1618316610000|2021-04-13 12:23:30|1036.4||1036.6||1036.6||1036.4||0
1618316630000|2021-04-13 12:23:50|1036.4|1036|1036|1035.6|1036.4|1036|1036|1035.6|241
1618316640000|2021-04-13 12:24:00||1035.4||1035.4||1035.6||1035.4|0
1618316650000|2021-04-13 12:24:10||1035.6||1035.4||1035.6||1035.4|0
1618316660000|2021-04-13 12:24:20|1035.8|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.2|0
1618316670000|2021-04-13 12:24:30|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618316700000|2021-04-13 12:25:00|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|1128
1618316710000|2021-04-13 12:25:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|562
1618316730000|2021-04-13 12:25:30|1036.2|1035.8|1036.4|1036.2|1036.4|1036.2|1036.2|1035.8|640
1618316740000|2021-04-13 12:25:40|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|820
1618316750000|2021-04-13 12:25:50|1036.4||1036.4||1036.4||1036.4||0
1618316760000|2021-04-13 12:26:00||1036||1036||1036||1036|2184
1618316780000|2021-04-13 12:26:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|1620
1618316850000|2021-04-13 12:27:30|1037|1036.4|1037.2|1036.8|1037.2|1036.8|1037|1036.4|7934
1618316860000|2021-04-13 12:27:40|1037.6|1037|1037.6|1037.4|1037.8|1037.6|1037.6|1037|11780
1618316870000|2021-04-13 12:27:50|||||||||411
1618316880000|2021-04-13 12:28:00|1037.8||1037.8||1037.8||1037.8||0
1618316900000|2021-04-13 12:28:20|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|516
1618316920000|2021-04-13 12:28:40|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|500
1618316940000|2021-04-13 12:29:00|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.4|3304
1618316960000|2021-04-13 12:29:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1618316970000|2021-04-13 12:29:30|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|1057
1618316980000|2021-04-13 12:29:40|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|1057
1618316990000|2021-04-13 12:29:50|1036.6||1036.6||1036.6||1036.6||49
1618317000000|2021-04-13 12:30:00|1036.4|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.2|4246
1618317010000|2021-04-13 12:30:10|1036.8|1036.2|1036.6|1036|1037|1036.4|1036.4|1036|1693
1618317020000|2021-04-13 12:30:20|1036.8|1036.2|1036.4|1036|1036.8|1036.4|1036.4|1036|1041
1618317030000|2021-04-13 12:30:30|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.4|1036|0
1618317040000|2021-04-13 12:30:40|1036.2|1036|1036.4|1036|1036.4|1036.2|1036.2|1035.8|5
1618317050000|2021-04-13 12:30:50|1036.2|1036.2|1036.4|1036.2|1036.4|1036.2|1036.2|1036.2|0
1618317060000|2021-04-13 12:31:00|1036.2|1036|1036.2|1035.8|1036.2|1036.2|1036.2|1035.8|2016
1618317070000|2021-04-13 12:31:10|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618317090000|2021-04-13 12:31:30|1036.6|1036.2|1036.2|1035.8|1036.6|1036.2|1036.2|1035.8|173
1618317100000|2021-04-13 12:31:40|1036.4|1035.6|1036.2|1035.8|1036.4|1036|1036.2|1035.6|0
1618317110000|2021-04-13 12:31:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|0
1618317120000|2021-04-13 12:32:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|500
1618317130000|2021-04-13 12:32:10|1036.4|1036|1036.8|1036.4|1037|1036.8|1036.4|1036|7848
1618317140000|2021-04-13 12:32:20|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618317160000|2021-04-13 12:32:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|1469
1618317170000|2021-04-13 12:32:50|1037.6||1037.4||1037.6||1037.4||0
1618317180000|2021-04-13 12:33:00||1037.2||1037.2||1037.2||1037.2|0
1618317190000|2021-04-13 12:33:10|1037.6||1037.6||1037.6||1037.6||0
1618317220000|2021-04-13 12:33:40|1037.4|1037.4|1037.2|1037|1037.4|1037.4|1037.2|1036.8|1188
1618317230000|2021-04-13 12:33:50|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|0
1618317240000|2021-04-13 12:34:00|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|0
1618317250000|2021-04-13 12:34:10|1036.8|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|0
1618317260000|2021-04-13 12:34:20|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|226
1618317270000|2021-04-13 12:34:30|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618317280000|2021-04-13 12:34:40||1036.2||1036.2||1036.2||1036.2|0
1618317290000|2021-04-13 12:34:50|1036.2|1036|1036|1035.8|1036.4|1036|1036|1035.8|7
1618317300000|2021-04-13 12:35:00|1036.2||1036.2||1036.2||1036.2||16
1618317310000|2021-04-13 12:35:10||1036||1036||1036||1036|0
1618317320000|2021-04-13 12:35:20|1036.4|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036|107
1618317330000|2021-04-13 12:35:30|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|0
1618317340000|2021-04-13 12:35:40|1037|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|0
1618317350000|2021-04-13 12:35:50|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2550
1618317360000|2021-04-13 12:36:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1618317380000|2021-04-13 12:36:20||1036.6||1036.4||1036.6||1036.4|0
1618317390000|2021-04-13 12:36:30|1036.6|1036.2|1036.2|1036|1036.6|1036.2|1036.2|1036|2661
1618317400000|2021-04-13 12:36:40|1036.4||1036.4||1036.4||1036.4||142
1618317420000|2021-04-13 12:37:00|1036.6||1036.6||1036.6||1036.4||0
1618317430000|2021-04-13 12:37:10|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1618317440000|2021-04-13 12:37:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618317450000|2021-04-13 12:37:30|1036.6|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036.2|1536
1618317460000|2021-04-13 12:37:40|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1618317470000|2021-04-13 12:37:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1035.8|1487
1618317480000|2021-04-13 12:38:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1618317510000|2021-04-13 12:38:30|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618317530000|2021-04-13 12:38:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|912
1618317540000|2021-04-13 12:39:00|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|0
1618317570000|2021-04-13 12:39:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|188
1618317580000|2021-04-13 12:39:40|1036|1035.6|1036|1035.6|1036.2|1035.6|1035.8|1035.4|2356
1618317590000|2021-04-13 12:39:50|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|14
1618317610000|2021-04-13 12:40:10||1035||1035.2||1035.2||1035|0
1618317620000|2021-04-13 12:40:20|1035.4|1035|1035.4|1035|1035.6|1035|1035.4|1034.8|0
1618317630000|2021-04-13 12:40:30||1034.8||1034.8||1035||1034.8|0
1618317640000|2021-04-13 12:40:40|1035.2|1035|1035.6|1035.2|1035.8|1035.4|1035.2|1035|500
1618317660000|2021-04-13 12:41:00|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|202
1618317670000|2021-04-13 12:41:10|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.4|1035|947
1618317680000|2021-04-13 12:41:20|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|500
1618317690000|2021-04-13 12:41:30||1034.8||1035||1035||1034.8|0
1618317700000|2021-04-13 12:41:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|493
1618317710000|2021-04-13 12:41:50|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1618317720000|2021-04-13 12:42:00|1034.6|1034.6|1035|1034.8|1035|1034.8|1034.6|1034.6|993
1618317730000|2021-04-13 12:42:10|1035.2|1035|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1176
1618317740000|2021-04-13 12:42:20|||||||||200
1618317750000|2021-04-13 12:42:30|1035.4|1035|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|519
1618317760000|2021-04-13 12:42:40|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|0
1618317770000|2021-04-13 12:42:50|1035.2||1035||1035.2||1035||0
1618317780000|2021-04-13 12:43:00|1035.2|1034.6|1035.2|1034.6|1035.4|1035|1035|1034.6|0
1618317790000|2021-04-13 12:43:10|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|0
1618317800000|2021-04-13 12:43:20|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|500
1618317820000|2021-04-13 12:43:40|1034.8|1034.6|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|0
1618317830000|2021-04-13 12:43:50|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1618317840000|2021-04-13 12:44:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618317910000|2021-04-13 12:45:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|2337
1618317920000|2021-04-13 12:45:20||1033.8||1033.6||1033.8||1033.6|450
1618317930000|2021-04-13 12:45:30|1033.8|1033.8|1033.6|1033.4|1033.8|1033.8|1033.6|1033.2|2754
1618317940000|2021-04-13 12:45:40|1033.8|1033.6|1034|1033.4|1034|1033.6|1033.6|1033.4|1353
1618317950000|2021-04-13 12:45:50|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|0
1618317960000|2021-04-13 12:46:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|2000
1618317970000|2021-04-13 12:46:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618317980000|2021-04-13 12:46:20|1033.6|1033.2|1033.6|1033.4|1033.6|1033.6|1033.6|1033.2|4
1618317990000|2021-04-13 12:46:30|1033.8||1033.8||1033.8||1033.8||10
1618318000000|2021-04-13 12:46:40||1033.6||1033.6||1033.6||1033.6|0
1618318020000|2021-04-13 12:47:00|1033.6|1033.4|1033.6|1033|1033.6|1033.4|1033.4|1033|2313
1618318030000|2021-04-13 12:47:10||1033.2||1033.2||1033.2||1033|0
1618318060000|2021-04-13 12:47:40|1033.4||1033.6||1033.6||1033.4||0
1618318110000|2021-04-13 12:48:30|1033.4|1033.4|1033.6|1033.4|1033.6|1033.4|1033.4|1033.2|564
1618318120000|2021-04-13 12:48:40||1033.2||1033.2||1033.2||1033.2|500
1618318140000|2021-04-13 12:49:00|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|3382
1618318150000|2021-04-13 12:49:10||1033||1033.2||1033.2||1033|0
1618318160000|2021-04-13 12:49:20|1033.8|1033.4|1034|1033.6|1034.2|1033.6|1033.6|1033.4|4331
1618318170000|2021-04-13 12:49:30|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.4|2930
1618318180000|2021-04-13 12:49:40|1033.6||1033.6||1033.6||1033.6||0
1618318190000|2021-04-13 12:49:50|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|10000
1618318200000|2021-04-13 12:50:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|1984
1618318210000|2021-04-13 12:50:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|442
1618318230000|2021-04-13 12:50:30|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|4057
1618318260000|2021-04-13 12:51:00|1033|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|10595
1618318270000|2021-04-13 12:51:10|1033.2||1033.2||1033.2||1033.2||0
1618318280000|2021-04-13 12:51:20||1032.8||1032.8||1032.8||1032.8|0
1618318300000|2021-04-13 12:51:40|1033||1033.2||1033.2||1033||213
1618318330000|2021-04-13 12:52:10|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.6|814
1618318340000|2021-04-13 12:52:20|||||||||133
1618318360000|2021-04-13 12:52:40|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|852
1618318370000|2021-04-13 12:52:50|1032.8||1033||1033||1032.8||623
1618318380000|2021-04-13 12:53:00|1033.2|1032.8|1033|1032.6|1033.2|1033|1033|1032.6|2263
1618318420000|2021-04-13 12:53:40|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|3854
1618318430000|2021-04-13 12:53:50||1032.4||1032.6||1032.6||1032.4|0
1618318480000|2021-04-13 12:54:40|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|1779
1618318500000|2021-04-13 12:55:00|1033||1033.2||1033.2||1033||521
1618318510000|2021-04-13 12:55:10|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|0
1618318520000|2021-04-13 12:55:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.6|1032.4|506
1618318530000|2021-04-13 12:55:30|1033|1032.4|1033|1032.6|1033|1032.6|1033|1032.4|4043
1618318550000|2021-04-13 12:55:50|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|499
1618318580000|2021-04-13 12:56:20|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|100
1618318590000|2021-04-13 12:56:30|1033.4|1033.4|1033.6|1033.4|1033.8|1033.4|1033.4|1033.2|100
1618318600000|2021-04-13 12:56:40|1033.8|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|3
1618318620000|2021-04-13 12:57:00|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|7
1618318630000|2021-04-13 12:57:10|1034|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|723
1618318640000|2021-04-13 12:57:20|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.2|892
1618318650000|2021-04-13 12:57:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618318660000|2021-04-13 12:57:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033|0
1618318670000|2021-04-13 12:57:50|1033.4||1033.4||1033.4||1033.4||0
1618318680000|2021-04-13 12:58:00||1033||1033||1033||1033|0
1618318710000|2021-04-13 12:58:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|2171
1618318720000|2021-04-13 12:58:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1618318730000|2021-04-13 12:58:50|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|0
1618318750000|2021-04-13 12:59:10|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1033|1536
1618318760000|2021-04-13 12:59:20|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1618318780000|2021-04-13 12:59:40|||||||||50
1618318790000|2021-04-13 12:59:50|1034.4|1034|1035|1034.6|1035|1034.6|1034.4|1034|600
1618318810000|2021-04-13 13:00:10|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|822
1618318820000|2021-04-13 13:00:20|1035.2|1035|1035|1034.6|1035.6|1035.2|1035|1034.6|109060
1618318830000|2021-04-13 13:00:30|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|208
1618318850000|2021-04-13 13:00:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618318860000|2021-04-13 13:01:00|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|0
1618318870000|2021-04-13 13:01:10|1034.8||1034.8||1034.8||1034.8||0
1618318890000|2021-04-13 13:01:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|82
1618318910000|2021-04-13 13:01:50|1034.4||1034.4||1034.4||1034.4||0
1618318920000|2021-04-13 13:02:00|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|507
1618318930000|2021-04-13 13:02:10|1034.4|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034|1663
1618318940000|2021-04-13 13:02:20|1034.2|1034|1034.2|1033.8|1034.2|1034|1034|1033.6|21371
1618318950000|2021-04-13 13:02:30|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|491
1618318980000|2021-04-13 13:03:00|1034.6|1034.2|1034.4|1034.2|1034.6|1034.4|1034.4|1034.2|823
1618318990000|2021-04-13 13:03:10|1034.6|1034.4|1034.6|1034.2|1034.8|1034.6|1034.6|1034.2|1457
1618319000000|2021-04-13 13:03:20|1034.8|1034.4|1035|1034.6|1035|1034.8|1034.8|1034.4|0
1618319010000|2021-04-13 13:03:30|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|2738
1618319020000|2021-04-13 13:03:40|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|770
1618319040000|2021-04-13 13:04:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|2000
1618319050000|2021-04-13 13:04:10|1035.8|1035.4|1035.6|1035.2|1035.8|1035.6|1035.4|1035|1342
1618319060000|2021-04-13 13:04:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1618319070000|2021-04-13 13:04:30|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1269
1618319090000|2021-04-13 13:04:50||1034.6||1034.6||1034.6||1034.6|0
1618319100000|2021-04-13 13:05:00|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|0
1618319110000|2021-04-13 13:05:10|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|3408
1618319120000|2021-04-13 13:05:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|134
1618319130000|2021-04-13 13:05:30|1034.8||1035||1035||1034.8||1000
1618319140000|2021-04-13 13:05:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1618319150000|2021-04-13 13:05:50|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034.2|0
1618319160000|2021-04-13 13:06:00|1034.4|1034|1035|1034.6|1035|1034.6|1034.4|1034|5007
1618319170000|2021-04-13 13:06:10|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|99506
1618319180000|2021-04-13 13:06:20|1034.8||1034.8||1034.8||1034.8||0
1618319190000|2021-04-13 13:06:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|1322
1618319200000|2021-04-13 13:06:40|1034.6||1034.6||1034.6||1034.6||0
1618319220000|2021-04-13 13:07:00|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|2702
1618319260000|2021-04-13 13:07:40|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|0
1618319270000|2021-04-13 13:07:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1618319290000|2021-04-13 13:08:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1401
1618319320000|2021-04-13 13:08:40|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|143
1618319330000|2021-04-13 13:08:50|1034.6|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|837
1618319350000|2021-04-13 13:09:10||1034.2||1034||1034.2||1034|0
1618319360000|2021-04-13 13:09:20|1034.2||1034.4||1034.4||1034.2||0
1618319370000|2021-04-13 13:09:30|1034.2||1034.2||1034.2||1034.2||0
1618319380000|2021-04-13 13:09:40|1034|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|975
1618319390000|2021-04-13 13:09:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|500
1618319400000|2021-04-13 13:10:00|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1618319420000|2021-04-13 13:10:20||1034||1034||1034||1034|0
1618319430000|2021-04-13 13:10:30|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.2|1034|1850
1618319440000|2021-04-13 13:10:40|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1206
1618319450000|2021-04-13 13:10:50|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.8|720
1618319460000|2021-04-13 13:11:00|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1034|217
1618319480000|2021-04-13 13:11:20|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|716
1618319510000|2021-04-13 13:11:50|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|0
1618319520000|2021-04-13 13:12:00|1034.6||1034.6||1034.6||1034.6||1257
1618319530000|2021-04-13 13:12:10|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|195
1618319540000|2021-04-13 13:12:20|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|1300
1618319560000|2021-04-13 13:12:40|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.4|1034|579
1618319570000|2021-04-13 13:12:50||1034.2||1034||1034.2||1034|0
1618319580000|2021-04-13 13:13:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1618319590000|2021-04-13 13:13:10|1034.2|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1618319600000|2021-04-13 13:13:20||1033.8||1033.8||1033.8||1033.8|0
1618319610000|2021-04-13 13:13:30|1034.4||1034.2||1034.4||1034.2||0
1618319620000|2021-04-13 13:13:40|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618319630000|2021-04-13 13:13:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1618319650000|2021-04-13 13:14:10|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|0
1618319660000|2021-04-13 13:14:20|1034.6|1034.4|1034.2|1034|1034.6|1034.4|1034.2|1034|1484
1618319670000|2021-04-13 13:14:30|1034.4||1034.4||1034.4||1034.4||0
1618319680000|2021-04-13 13:14:40|1034.2|1033.8|1034.4|1034|1034.4|1034|1034|1033.6|0
1618319690000|2021-04-13 13:14:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|0
1618319720000|2021-04-13 13:15:20|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|0
1618319730000|2021-04-13 13:15:30|1034.4||1034||1034.4||1034||0
1618319740000|2021-04-13 13:15:40|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|76
1618319760000|2021-04-13 13:16:00|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|0
1618319770000|2021-04-13 13:16:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|1267
1618319790000|2021-04-13 13:16:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|461
1618319800000|2021-04-13 13:16:40|1033|1033|1033.4|1033|1033.4|1033|1033|1032.8|2259
1618319810000|2021-04-13 13:16:50|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|0
1618319820000|2021-04-13 13:17:00|1032.8||1033||1033||1032.8||567
1618319830000|2021-04-13 13:17:10|1033.2||1033||1033.2||1033||0
1618319840000|2021-04-13 13:17:20|1033.2|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|955
1618319850000|2021-04-13 13:17:30|1033.4|1032.8|1033.8|1033.4|1033.8|1033.4|1033.4|1032.8|2529
1618319860000|2021-04-13 13:17:40|1033.6|1033.2|1033.2|1033|1033.6|1033.2|1033|1032.8|3121
1618319870000|2021-04-13 13:17:50|1033|1032.8|1032.8|1032.6|1033.2|1032.8|1032.8|1032.6|1404
1618319880000|2021-04-13 13:18:00|1033|1032.8|1033.2|1032.8|1033.2|1033|1033|1032.8|0
1618319900000|2021-04-13 13:18:20|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1618319910000|2021-04-13 13:18:30|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.2|1033|185
1618319920000|2021-04-13 13:18:40|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|0
1618319940000|2021-04-13 13:19:00||1033||1032.8||1033||1032.8|110
1618319950000|2021-04-13 13:19:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|2225
1618319970000|2021-04-13 13:19:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|544
1618319980000|2021-04-13 13:19:40|1033.4|1033|1033.4|1033|1033.4|1033.2|1033.4|1033|500
1618320010000|2021-04-13 13:20:10|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|0
1618320020000|2021-04-13 13:20:20|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|384
1618320050000|2021-04-13 13:20:50|1033|1032.6|1031.6|1031.2|1033|1032.6|1031.6|1031|25716
1618320060000|2021-04-13 13:21:00|1031.2|1031|1031.6|1031.2|1031.6|1031.4|1031|1030.6|14700
1618320070000|2021-04-13 13:21:10|1031.8|1031.4|1030.4|1030|1031.8|1031.4|1030.2|1030|33388
1618320080000|2021-04-13 13:21:20|1030.2|1029.8|1030.4|1030|1030.6|1030.4|1030.2|1029.8|3408
1618320090000|2021-04-13 13:21:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|731
1618320100000|2021-04-13 13:21:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|1877
1618320110000|2021-04-13 13:21:50||1030.6||1030.4||1030.6||1030.4|0
1618320120000|2021-04-13 13:22:00||1030.6||1030.4||1030.6||1030.4|0
1618320130000|2021-04-13 13:22:10|1030.6|1030.2|1030.4|1030|1030.8|1030.2|1030.4|1029.8|976
1618320140000|2021-04-13 13:22:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|350
1618320150000|2021-04-13 13:22:30|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|0
1618320160000|2021-04-13 13:22:40|1030.6|1030|1030.4|1030|1030.6|1030|1030.4|1030|0
1618320170000|2021-04-13 13:22:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618320180000|2021-04-13 13:23:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1334
1618320200000|2021-04-13 13:23:20|1030.6|1030.2|1030.2|1030|1030.6|1030.2|1030.2|1030|4105
1618320220000|2021-04-13 13:23:40|1030|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|1500
1618320240000|2021-04-13 13:24:00|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.2|1450
1618320250000|2021-04-13 13:24:10|1030.2|1029.4|1030.2|1029.8|1030.2|1030|1030.2|1029.4|762
1618320260000|2021-04-13 13:24:20|1030|1029.6|1029.8|1029.6|1030|1029.8|1029.8|1029.6|0
1618320270000|2021-04-13 13:24:30|1030|1029.4|1029.4|1029|1030|1029.4|1029.4|1029|2171
1618320280000|2021-04-13 13:24:40|1029.2|1028.8|1029.8|1029.4|1030|1029.8|1029.2|1028.8|5927
1618320290000|2021-04-13 13:24:50|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|8405
1618320300000|2021-04-13 13:25:00|1030|1029.2|1030|1029.6|1030|1029.8|1030|1029.2|1936
1618320310000|2021-04-13 13:25:10|1030.2|1029.8|1029.8|1029.4|1030.2|1030|1029.8|1029.4|2324
1618320320000|2021-04-13 13:25:20|1029.6|1029.6|1029.6|1029.2|1029.6|1029.6|1029.6|1029.2|120
1618320350000|2021-04-13 13:25:50|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|1359
1618320360000|2021-04-13 13:26:00|1030|1029.6|1030.2|1029.6|1030.2|1029.6|1030|1029.6|716
1618320370000|2021-04-13 13:26:10|1030.4|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|3975
1618320380000|2021-04-13 13:26:20|1030.2|1030|1030.4|1030|1030.6|1030.2|1030.2|1030|4922
1618320390000|2021-04-13 13:26:30|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|831
1618320430000|2021-04-13 13:27:10|1030.2||1030.4||1030.4||1030.2||0
1618320440000|2021-04-13 13:27:20|1030.6|1030.4|1030.2|1029.6|1030.6|1030.4|1030|1029.6|8898
1618320450000|2021-04-13 13:27:30|1030|1029.8|1030.4|1029.8|1030.4|1029.8|1029.8|1029.4|11142
1618320460000|2021-04-13 13:27:40|1030.2|1030|1030.4|1030|1030.6|1030.2|1030.2|1029.8|11834
1618320470000|2021-04-13 13:27:50|1030.6||1030.4||1030.6||1030.4||0
1618320480000|2021-04-13 13:28:00|1030.2|1029.8|1030.4|1030|1030.6|1030|1030.2|1029.8|0
1618320490000|2021-04-13 13:28:10|1030.2|1029.8|1029.6|1029.2|1030.2|1029.8|1029.4|1029.2|4288
1618320500000|2021-04-13 13:28:20|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|0
1618320510000|2021-04-13 13:28:30|1029.8|1029.8|1030|1029.8|1030|1029.8|1029.8|1029.4|7687
1618320520000|2021-04-13 13:28:40|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|3700
1618320540000|2021-04-13 13:29:00|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030.2|1029.8|3103
1618320550000|2021-04-13 13:29:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|710
1618320560000|2021-04-13 13:29:20|1030.2|1029.8|1030.2|1029.8|1030.4|1029.8|1030|1029.8|0
1618320570000|2021-04-13 13:29:30|1030||1030||1030.2||1030||80
1618320580000|2021-04-13 13:29:40|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.8|27
1618320590000|2021-04-13 13:29:50||1030||1029.8||1030||1029.8|0
1618320600000|2021-04-13 13:30:00|1030|1029.6|1029|1028.6|1030|1029.6|1028.8|1028.4|8002
1618320610000|2021-04-13 13:30:10|1028.8|1028.4|1029.4|1028.8|1029.4|1028.8|1028.8|1028.4|5538
1618320620000|2021-04-13 13:30:20|1029.6|1029|1029.6|1029|1029.6|1029.4|1029.6|1029|1250
1618320630000|2021-04-13 13:30:30|1029.4||1029.4||1029.4||1029.2||0
1618320640000|2021-04-13 13:30:40||1029.2||1029||1029.2||1029|860
1618320650000|2021-04-13 13:30:50|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1028.8|15
1618320660000|2021-04-13 13:31:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|1043
1618320670000|2021-04-13 13:31:10|1029|1028.6|1029.2|1028.8|1029.4|1029.2|1028.8|1028.6|27362
1618320680000|2021-04-13 13:31:20|1029|1028.6|1028.8|1028.6|1029.2|1028.6|1028.8|1028.6|0
1618320690000|2021-04-13 13:31:30|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|573
1618320700000|2021-04-13 13:31:40|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|0
1618320710000|2021-04-13 13:31:50|1028.8|1028.6|1029.6|1029.2|1029.6|1029.2|1028.8|1028.4|9489
1618320720000|2021-04-13 13:32:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|358
1618320730000|2021-04-13 13:32:10|1029.6|1029.2|1029.2|1028.8|1029.8|1029.2|1029.2|1028.8|526
1618320740000|2021-04-13 13:32:20|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|2608
1618320760000|2021-04-13 13:32:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.8|342
1618320770000|2021-04-13 13:32:50|1029.6|1029.2|1030.8|1030.4|1030.8|1030.4|1029.6|1029.2|2971
1618320780000|2021-04-13 13:33:00|1031|1030.6|1030.6|1030.2|1031|1030.8|1030.6|1030.2|1257
1618320790000|2021-04-13 13:33:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|500
1618320800000|2021-04-13 13:33:20|1030.4|1030|1030.2|1029.8|1030.6|1030.2|1029.8|1029.6|10930
1618320810000|2021-04-13 13:33:30|1030|1029.6|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1182
1618320820000|2021-04-13 13:33:40|1029.6|1029|1029|1028.4|1029.8|1029|1028.8|1028.4|5493
1618320830000|2021-04-13 13:33:50|1028.8|1028.6|1029|1028.6|1029.2|1028.8|1028.8|1028.4|0
1618320840000|2021-04-13 13:34:00|1028.8|1028.4|1029.4|1029|1029.4|1029|1028.8|1028.4|637
1618320850000|2021-04-13 13:34:10|1029.2|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.6|460
1618320860000|2021-04-13 13:34:20|1029.4|1029|1029.6|1029.2|1029.8|1029.2|1029.4|1029|1513
1618320870000|2021-04-13 13:34:30|1029.8|1029|1029.4|1029|1029.8|1029|1029.4|1029|0
1618320880000|2021-04-13 13:34:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|57
1618320890000|2021-04-13 13:34:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|245
1618320900000|2021-04-13 13:35:00|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1028.8|1028.6|2524
1618320910000|2021-04-13 13:35:10|1029|1028.6|1028.8|1028.6|1029.4|1029|1028.8|1028.6|540
1618320920000|2021-04-13 13:35:20|1029|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|454
1618320930000|2021-04-13 13:35:30|1028.8|1028.4|1027.6|1027.2|1029|1028.4|1027.6|1027|32473
1618320940000|2021-04-13 13:35:40|1027.4|1027.4|1028|1027.4|1028|1027.6|1027.4|1027.2|3469
1618320950000|2021-04-13 13:35:50|1028.2|1027.6|1028.2|1027.8|1028.4|1028|1028.2|1027.6|4000
1618320960000|2021-04-13 13:36:00|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|197
1618320970000|2021-04-13 13:36:10|1028.2|1027.8|1028.2|1028|1028.2|1028|1028.2|1027.8|0
1618320980000|2021-04-13 13:36:20|1028|1027.8|1027.8|1027.4|1028|1027.8|1027.6|1027.2|3972
1618320990000|2021-04-13 13:36:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027|2000
1618321000000|2021-04-13 13:36:40|1027.4|1027|1027.2|1026.8|1027.4|1027.2|1027.2|1026.8|1387
1618321010000|2021-04-13 13:36:50|1027.4|1027|1027.6|1027.4|1027.8|1027.6|1027.4|1027|12117
1618321020000|2021-04-13 13:37:00|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.6|1027.2|7478
1618321030000|2021-04-13 13:37:10|1028.2|1027.8|1028|1027.4|1028.2|1028|1027.8|1027.4|1576
1618321050000|2021-04-13 13:37:30|1027.8|1027.2|1027.2|1026.8|1027.8|1027.4|1027.2|1026.8|1343
1618321060000|2021-04-13 13:37:40|1027.4|1027|1027.6|1027.2|1027.6|1027.4|1027.4|1027|1048
1618321070000|2021-04-13 13:37:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1618321080000|2021-04-13 13:38:00|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1618321090000|2021-04-13 13:38:10|1028|1027.4|1027.8|1027.4|1028|1027.8|1027.8|1027.4|4199
1618321100000|2021-04-13 13:38:20|1028||1028||1028||1028||0
1618321110000|2021-04-13 13:38:30|1027.8||1027.8||1028||1027.8||0
1618321120000|2021-04-13 13:38:40|1027.6|1027.2|1027.4|1027|1027.8|1027.2|1027|1026.8|12321
1618321130000|2021-04-13 13:38:50|1027.2|1026.8|1027.2|1026.8|1027.4|1026.8|1026.8|1026.6|820
1618321140000|2021-04-13 13:39:00||1027||1027||1027||1027|0
1618321150000|2021-04-13 13:39:10|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|416
1618321160000|2021-04-13 13:39:20|1027|1026.2|1026.6|1026.2|1027|1026.4|1026.2|1026|10646
1618321170000|2021-04-13 13:39:30|1026.4|1026|1026.4|1026|1026.6|1026|1026.4|1026|850
1618321180000|2021-04-13 13:39:40|1026.2|1026.2|1025.8|1025.6|1026.2|1026.2|1025.8|1025.6|3119
1618321190000|2021-04-13 13:39:50|1026|1025.8|1025.8|1025.4|1026|1025.8|1025.8|1025.2|3592
1618321200000|2021-04-13 13:40:00|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025|1024.8|25603
1618321210000|2021-04-13 13:40:10|1025.2|1025.2|1025.4|1025|1025.6|1025.4|1024.6|1024.2|56580
1618321220000|2021-04-13 13:40:20||1025.2||1025||1025.2||1025|390
1618321230000|2021-04-13 13:40:30|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|500
1618321240000|2021-04-13 13:40:40|1025|1024.4|1024.4|1024|1025|1024.4|1024.4|1024|6258
1618321250000|2021-04-13 13:40:50|1024.2|1023.8|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|8401
1618321260000|2021-04-13 13:41:00|1024.4|1024|1024.2|1024|1024.6|1024|1024.2|1024|552
1618321270000|2021-04-13 13:41:10|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|2120
1618321290000|2021-04-13 13:41:30|||||||||40
1618321300000|2021-04-13 13:41:40|1024.8|1024.4|1024.8|1024.4|1025|1024.8|1024.6|1024.4|9781
1618321310000|2021-04-13 13:41:50|1025.2|1024.6|1025.4|1025|1025.6|1025.4|1025.2|1024.6|10565
1618321320000|2021-04-13 13:42:00|1025.6|1025.4|1025.8|1025.4|1026|1025.6|1025.6|1025.4|2582
1618321330000|2021-04-13 13:42:10|1026||1026||1026||1026||0
1618321340000|2021-04-13 13:42:20|1026.2|1025.6|1025.8|1025.4|1026.4|1026|1025.8|1025.4|4495
1618321350000|2021-04-13 13:42:30|1026|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|722
1618321360000|2021-04-13 13:42:40|1026.2|1025.8|1026.2|1026|1026.2|1026|1026.2|1025.8|0
1618321370000|2021-04-13 13:42:50||1025.8||1025.8||1025.8||1025.8|324
1618321380000|2021-04-13 13:43:00|1026|1025.6|1026.6|1026.2|1026.6|1026.2|1026|1025.6|5171
1618321390000|2021-04-13 13:43:10|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|4383
1618321410000|2021-04-13 13:43:30|1026.8|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1025.8|8501
1618321420000|2021-04-13 13:43:40|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|5402
1618321430000|2021-04-13 13:43:50|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1025.8|3705
1618321440000|2021-04-13 13:44:00|1026.2|1025.8|1025.6|1025.2|1026.2|1025.8|1025.4|1025.2|1050
1618321450000|2021-04-13 13:44:10|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|5500
1618321460000|2021-04-13 13:44:20|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|0
1618321470000|2021-04-13 13:44:30|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1025|4
1618321480000|2021-04-13 13:44:40|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|16759
1618321490000|2021-04-13 13:44:50||1025.2||1025||1025.2||1025|0
1618321500000|2021-04-13 13:45:00|1025.2|1025.2|1025.4|1025.2|1025.4|1025.2|1025.2|1025|16589
1618321510000|2021-04-13 13:45:10|1025.6|1025.4|1026|1025.4|1026|1025.6|1025.6|1025.4|8253
1618321520000|2021-04-13 13:45:20|1025.8||1025.8||1025.8||1025.8||0
1618321530000|2021-04-13 13:45:30|1026|1025.6|1026|1025.8|1026|1025.8|1026|1025.6|1421
1618321540000|2021-04-13 13:45:40|1025.8|1025.6|1026.2|1025.8|1026.2|1026|1025.8|1025.6|1278
1618321550000|2021-04-13 13:45:50|1026|1025.6|1025.8|1025.4|1026|1025.8|1025.6|1025.4|3277
1618321560000|2021-04-13 13:46:00||1025.6||1025.6||1025.6||1025.6|0
1618321570000|2021-04-13 13:46:10|1026|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|467
1618321580000|2021-04-13 13:46:20|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.6|556
1618321590000|2021-04-13 13:46:30||1025.6||1025.6||1025.6||1025.6|0
1618321600000|2021-04-13 13:46:40|1025.8|1025.8|1026|1025.8|1026|1025.8|1025.8|1025.8|1000
1618321610000|2021-04-13 13:46:50||1025.6||1025.8||1025.8||1025.6|6
1618321620000|2021-04-13 13:47:00||1025.6||1025.6||1025.6||1025.6|0
1618321630000|2021-04-13 13:47:10|1025.6|1025.4|1026|1025.6|1026|1025.6|1025.6|1025.4|1452
1618321670000|2021-04-13 13:47:50|1025.8|1025.4|1025.6|1025.2|1026|1025.6|1025.2|1025|31100
1618321680000|2021-04-13 13:48:00|1025.4|1025.4|1024.4|1024.2|1025.6|1025.4|1024.4|1024.2|31450
1618321690000|2021-04-13 13:48:10|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|1024.2|1024|3999
1618321700000|2021-04-13 13:48:20|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|1500
1618321710000|2021-04-13 13:48:30|1024.2|1023.8|1023.8|1023.4|1024.2|1023.8|1023.8|1023.2|4741
1618321720000|2021-04-13 13:48:40|1024|1023.8|1023.8|1023.6|1024|1023.8|1023.6|1023|17146
1618321730000|2021-04-13 13:48:50|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|1308
1618321740000|2021-04-13 13:49:00|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.4|1023|2259
1618321750000|2021-04-13 13:49:10|1023.8|1023.4|1024.2|1023.8|1024.4|1023.8|1023.8|1023.4|2126
1618321760000|2021-04-13 13:49:20|1024|1023.6|1024|1023.6|1024.2|1023.8|1023.6|1023.4|9459
1618321770000|2021-04-13 13:49:30||1023.8||1023.8||1023.8||1023.8|200
1618321780000|2021-04-13 13:49:40|1024.2|1024|1024.2|1023.8|1024.4|1024.2|1024.2|1023.8|3
1618321790000|2021-04-13 13:49:50||1024||1023.8||1024||1023.8|0
1618321800000|2021-04-13 13:50:00|1024.4|1024|1024.4|1024.2|1024.4|1024.2|1024.4|1024|58
1618321810000|2021-04-13 13:50:10|1024.2|1024|1023.6|1023.2|1024.2|1024|1023|1022.8|9988
1618321820000|2021-04-13 13:50:20|1023.8|1023.6|1023.8|1023.6|1023.8|1023.6|1023.6|1023.4|500
1618321830000|2021-04-13 13:50:30|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.2|1022.8|1746
1618321840000|2021-04-13 13:50:40|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.6|6782
1618321850000|2021-04-13 13:50:50|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|1155
1618321860000|2021-04-13 13:51:00|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.2|1022.8|6619
1618321870000|2021-04-13 13:51:10|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|16
1618321880000|2021-04-13 13:51:20|1023.2|1022.6|1022.8|1022.4|1023.2|1022.6|1022.4|1022.2|5082
1618321890000|2021-04-13 13:51:30|1022.6|1022.2|1022.2|1021.8|1022.6|1022.2|1022.2|1021.6|3002
1618321900000|2021-04-13 13:51:40|1022|1021.6|1022|1021.8|1022|1021.8|1022|1021.6|0
1618321910000|2021-04-13 13:51:50|1022.2|1022|1022.4|1022|1022.6|1022.2|1022.2|1022|4448
1618321920000|2021-04-13 13:52:00|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.6|1022|2857
1618321930000|2021-04-13 13:52:10|1023|1022|1023.6|1023|1023.6|1023.2|1023|1022|16677
1618321940000|2021-04-13 13:52:20|1023.4|1023.2|1023.6|1023.4|1023.8|1023.4|1023.2|1023|15105
1618321950000|2021-04-13 13:52:30|1023.8|1023.6|1024|1023.8|1024|1023.8|1023.8|1023.6|0
1618321960000|2021-04-13 13:52:40|1023.8|1023.6|1023.4|1023.2|1024|1023.6|1023.4|1023.2|10172
1618321970000|2021-04-13 13:52:50|1023.6|1023|1023.4|1023|1023.8|1023|1023.2|1022.8|2878
1618321980000|2021-04-13 13:53:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1618322010000|2021-04-13 13:53:30|1023.2|1022.8|1022.8|1022.2|1023.2|1022.8|1022.8|1022.2|2048
1618322020000|2021-04-13 13:53:40|1023|1022.8|1023.4|1023|1023.4|1023|1023|1022.6|7812
1618322030000|2021-04-13 13:53:50|1023.6|1023.2|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|3345
1618322040000|2021-04-13 13:54:00|1024.4|1024|1024.6|1024.2|1024.8|1024.4|1024.4|1024|1794
1618322050000|2021-04-13 13:54:10|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1024|5408
1618322060000|2021-04-13 13:54:20|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|125
1618322070000|2021-04-13 13:54:30|1024.8|1024.4|1025|1024.6|1025.2|1025|1024.8|1024.4|2471
1618322080000|2021-04-13 13:54:40|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1528
1618322090000|2021-04-13 13:54:50|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.2|1023.8|3393
1618322100000|2021-04-13 13:55:00||1023.8||1024||1024||1023.8|0
1618322110000|2021-04-13 13:55:10|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|4803
1618322120000|2021-04-13 13:55:20|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|3242
1618322130000|2021-04-13 13:55:30|1024.6|1024.2|1024.6|1024.4|1024.8|1024.4|1024.4|1024.2|614
1618322140000|2021-04-13 13:55:40|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1023.8|259
1618322160000|2021-04-13 13:56:00|1024.6|1024.2|1024.4|1024|1024.8|1024.2|1024.4|1024|3
1618322170000|2021-04-13 13:56:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1212
1618322180000|2021-04-13 13:56:20|1024.4|1024|1024|1023.8|1024.4|1024.2|1024|1023.6|2223
1618322190000|2021-04-13 13:56:30|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|987
1618322200000|2021-04-13 13:56:40|1024|1023.4|1024.6|1024.2|1024.6|1024.4|1023.8|1023.4|1670
1618322220000|2021-04-13 13:57:00|1024.8|1024.6|1024.6|1024.2|1024.8|1024.6|1024.6|1024.2|16500
1618322230000|2021-04-13 13:57:10|1024.4||1024.6||1024.6||1024.4||5
1618322240000|2021-04-13 13:57:20|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|7
1618322250000|2021-04-13 13:57:30|1024|1023.6|1024|1023.6|1024|1023.8|1023.6|1023.2|3755
1618322260000|2021-04-13 13:57:40|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1618322270000|2021-04-13 13:57:50|1023.8||1024||1024||1023.8||0
1618322280000|2021-04-13 13:58:00|1023.8|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|0
1618322290000|2021-04-13 13:58:10|1023.8|1023.4|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|467
1618322300000|2021-04-13 13:58:20||1024||1024||1024.2||1024|0
1618322310000|2021-04-13 13:58:30|1024.4|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|0
1618322320000|2021-04-13 13:58:40|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|1
1618322330000|2021-04-13 13:58:50|1024.8|1024.4|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|1136
1618322340000|2021-04-13 13:59:00|1025|1025|1025.2|1025|1025.2|1025|1025|1024.6|393
1618322350000|2021-04-13 13:59:10|1025|1024.8|1025.2|1025|1025.4|1025|1025|1024.8|4498
1618322360000|2021-04-13 13:59:20|1025.4|1025.2|1025.2|1024.8|1025.6|1025.2|1025|1024.8|119
1618322370000|2021-04-13 13:59:30|1025|1025|1025|1024.6|1025|1025|1025|1024.6|1403
1618322380000|2021-04-13 13:59:40||1024.8||1024.6||1024.8||1024.6|0
1618322390000|2021-04-13 13:59:50||1024.8||1024.6||1024.8||1024.6|0
1618322400000|2021-04-13 14:00:00|1025.2|1024.8|1026.2|1025.8|1026.2|1025.8|1025.2|1024.8|6654
1618322410000|2021-04-13 14:00:10|1026.4|1026|1026.4|1025.8|1026.4|1026|1026.4|1025.8|1000
1618322420000|2021-04-13 14:00:20|1026.6|1026|1026.6|1026|1026.6|1026.2|1026.4|1026|6752
1618322430000|2021-04-13 14:00:30|1026.4|1025.8|1027|1026.6|1027|1026.8|1026.2|1025.8|10613
1618322440000|2021-04-13 14:00:40|1027.2|1026.8|1027|1026.6|1027.2|1027|1027|1026.6|1475
1618322450000|2021-04-13 14:00:50|1027.2|1026.8|1026.8|1026.4|1027.2|1026.8|1026.8|1026.4|0
1618322460000|2021-04-13 14:01:00|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|2473
1618322470000|2021-04-13 14:01:10|1027.4|1026.6|1026.8|1026.2|1027.4|1026.6|1026.8|1026.2|833
1618322480000|2021-04-13 14:01:20|1026.6|1026|1026.4|1025.8|1026.6|1026.4|1026.4|1025.8|7
1618322490000|2021-04-13 14:01:30|1026.2|1026|1026.4|1026|1026.4|1026|1026|1025.8|2321
1618322500000|2021-04-13 14:01:40|1026.6|1025.8|1026.4|1025.8|1026.6|1026.2|1026.2|1025.8|0
1618322510000|2021-04-13 14:01:50|1026.2|1026|1026.4|1025.8|1026.4|1026|1026.2|1025.8|0
1618322520000|2021-04-13 14:02:00|1026.2|1026|1026|1025.4|1026.4|1026|1026|1025.4|5015
1618322530000|2021-04-13 14:02:10|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|1059
1618322540000|2021-04-13 14:02:20|1026.6|1026.2|1027|1026.4|1027|1026.6|1026.6|1026.2|1598
1618322550000|2021-04-13 14:02:30|1027.2|1026.6|1027|1026.6|1027.2|1026.8|1027|1026.4|5154
1618322560000|2021-04-13 14:02:40|1027.2|1026.8|1027.4|1026.8|1027.4|1027|1027.2|1026.6|169
1618322570000|2021-04-13 14:02:50|1027.6|1027|1028|1027.4|1028|1027.6|1027.4|1027|3905
1618322580000|2021-04-13 14:03:00|1027.8|1027.6|1027.4|1027|1027.8|1027.6|1027.4|1027|1265
1618322590000|2021-04-13 14:03:10|1027.6|1027.2|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|0
1618322600000|2021-04-13 14:03:20|1027.8|1027.6|1028.2|1027.8|1028.4|1028|1027.8|1027.4|2719
1618322610000|2021-04-13 14:03:30|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|500
1618322620000|2021-04-13 14:03:40|1028.2|1027.8|1028.4|1028|1028.4|1028.2|1028.2|1027.8|500
1618322630000|2021-04-13 14:03:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1618322640000|2021-04-13 14:04:00|1028|1027.6|1027.6|1027.2|1028|1027.6|1027.6|1027.2|13
1618322650000|2021-04-13 14:04:10|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|1625
1618322660000|2021-04-13 14:04:20|1027.6|1027.2|1027.4|1027.2|1027.6|1027.4|1027.4|1027.2|2000
1618322670000|2021-04-13 14:04:30||1027||1027.2||1027.2||1027|0
1618322680000|2021-04-13 14:04:40|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|2293
1618322690000|2021-04-13 14:04:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|0
1618322700000|2021-04-13 14:05:00|1027.2|1027|1026.8|1026.4|1027.2|1027|1026.8|1026.4|19
1618322720000|2021-04-13 14:05:20|1027|1026.6|1026.6|1026.4|1027|1026.6|1026.6|1026.4|2046
1618322730000|2021-04-13 14:05:30|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|3516
1618322740000|2021-04-13 14:05:40|1026.4|1026.4|1026.6|1026.2|1026.6|1026.4|1026.4|1026.2|45
1618322760000|2021-04-13 14:06:00|1026.4|1026|1025.8|1025.6|1026.4|1026|1025.8|1025.4|1147
1618322770000|2021-04-13 14:06:10|1026|1025.4|1026|1025.6|1026|1025.8|1026|1025.4|1379
1618322790000|2021-04-13 14:06:30|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.8|1025.4|0
1618322800000|2021-04-13 14:06:40|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|3118
1618322810000|2021-04-13 14:06:50|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|2871
1618322830000|2021-04-13 14:07:10|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.6|3164
1618322840000|2021-04-13 14:07:20|1026|1025.6|1025.4|1025|1026|1025.6|1025.4|1025|17853
1618322850000|2021-04-13 14:07:30|1025.2|1024.8|1024.8|1024.6|1025.2|1024.8|1024.8|1024.6|2771
1618322860000|2021-04-13 14:07:40|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|1300
1618322870000|2021-04-13 14:07:50||1024.8||1024.8||1024.8||1024.8|0
1618322880000|2021-04-13 14:08:00|1025.2|1025|1025.2|1025|1025.4|1025|1025.2|1025|1815
1618322890000|2021-04-13 14:08:10||1024.8||1024.8||1024.8||1024.8|1
1618322900000|2021-04-13 14:08:20|1025||1025||1025.2||1025||48
1618322910000|2021-04-13 14:08:30|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|5
1618322920000|2021-04-13 14:08:40||1024.6||1024.6||1024.6||1024.6|0
1618322930000|2021-04-13 14:08:50|1025|1024.4|1024.2|1023.8|1025|1024.4|1024.2|1023.8|1581
1618322940000|2021-04-13 14:09:00|1024|1023.6|1023.8|1023.4|1024.2|1023.6|1023.8|1023.4|0
1618322950000|2021-04-13 14:09:10|1024|1023.6|1024.4|1024.2|1024.4|1024.2|1024|1023.4|2704
1618322960000|2021-04-13 14:09:20|1024.6|1024.4|1024.2|1023.6|1024.8|1024.4|1024.2|1023.6|2024
1618322970000|2021-04-13 14:09:30|1024|1023.4|1023.8|1023.4|1024|1023.6|1023.4|1023|2956
1618322980000|2021-04-13 14:09:40||1023.2||1023.2||1023.2||1023.2|0
1618322990000|2021-04-13 14:09:50|1024|1023.4|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|4180
1618323000000|2021-04-13 14:10:00|1024.8|1024|1024.2|1023.8|1024.8|1024|1024.2|1023.8|1043
1618323010000|2021-04-13 14:10:10|1024|1023.6|1023.8|1023.4|1024.2|1023.6|1023.8|1023.4|0
1618323020000|2021-04-13 14:10:20|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1618323030000|2021-04-13 14:10:30|1023.6|1023|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|1137
1618323040000|2021-04-13 14:10:40|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1023|550
1618323050000|2021-04-13 14:10:50|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|2000
1618323060000|2021-04-13 14:11:00|1023.8|1023.4|1023.4|1023|1024|1023.6|1023.2|1022.8|1638
1618323070000|2021-04-13 14:11:10|1023.2|1022.8|1023.2|1023|1023.4|1023|1023.2|1022.8|0
1618323080000|2021-04-13 14:11:20|1023.4|1022.8|1023.2|1023|1023.4|1023.2|1023.2|1022.8|3386
1618323090000|2021-04-13 14:11:30|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|90
1618323100000|2021-04-13 14:11:40|1023.8|1023.2|1023.6|1023|1023.8|1023.4|1023.6|1023|1234
1618323110000|2021-04-13 14:11:50||1023.2||1023.2||1023.2||1023|0
1618323120000|2021-04-13 14:12:00|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.8|2189
1618323130000|2021-04-13 14:12:10||1023||1023||1023||1023|0
1618323140000|2021-04-13 14:12:20|1023.4||1023.4||1023.6||1023.4||1256
1618323150000|2021-04-13 14:12:30|1023.2||1023.2||1023.2||1023.2||0
1618323160000|2021-04-13 14:12:40|1023.4|1023.2|1023.8|1023.2|1023.8|1023.4|1023.4|1023|732
1618323170000|2021-04-13 14:12:50|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|0
1618323180000|2021-04-13 14:13:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|6
1618323190000|2021-04-13 14:13:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|800
1618323200000|2021-04-13 14:13:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|3310
1618323210000|2021-04-13 14:13:30|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|545
1618323220000|2021-04-13 14:13:40|1023.8||1023.8||1023.8||1023.8||1081
1618323230000|2021-04-13 14:13:50|1024|1023.2|1023.6|1023|1024|1023.2|1023.6|1023|0
1618323240000|2021-04-13 14:14:00|1023.8|1023.2|1024|1023.6|1024|1023.6|1023.8|1023.2|2375
1618323250000|2021-04-13 14:14:10|1024.2|1023.8|1023.8|1023.4|1024.2|1024|1023.8|1023.4|7000
1618323260000|2021-04-13 14:14:20|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|427
1618323270000|2021-04-13 14:14:30|1023.8||1024||1024||1023.8||200
1618323280000|2021-04-13 14:14:40||1023.8||1023.6||1023.8||1023.6|244
1618323290000|2021-04-13 14:14:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|2702
1618323300000|2021-04-13 14:15:00|1024.2|1023.8|1024.2|1023.8|1024.4|1024.2|1024.2|1023.8|3298
1618323310000|2021-04-13 14:15:10|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|2915
1618323320000|2021-04-13 14:15:20|1024.2|1023.8|1024.8|1024.4|1024.8|1024.6|1024.2|1023.8|4384
1618323330000|2021-04-13 14:15:30|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|2018
1618323340000|2021-04-13 14:15:40|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|528
1618323350000|2021-04-13 14:15:50|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1618323360000|2021-04-13 14:16:00|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1618323370000|2021-04-13 14:16:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1618323380000|2021-04-13 14:16:20|1023.8|1023.8|1023.8|1023.6|1024|1023.8|1023.8|1023.6|2000
1618323390000|2021-04-13 14:16:30|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|2064
1618323400000|2021-04-13 14:16:40|1023.8||1023.8||1023.8||1023.8||1115
1618323410000|2021-04-13 14:16:50|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|321
1618323420000|2021-04-13 14:17:00|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1618323430000|2021-04-13 14:17:10|1024.2|1023.8|1024.4|1024|1024.4|1024|1023.8|1023.4|10148
1618323440000|2021-04-13 14:17:20|1024.2|1024.2|1024.6|1024.2|1024.6|1024.4|1024.2|1024.2|327
1618323450000|2021-04-13 14:17:30|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|826
1618323460000|2021-04-13 14:17:40|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.2|1023.8|2867
1618323470000|2021-04-13 14:17:50|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|0
1618323480000|2021-04-13 14:18:00|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.2|1246
1618323490000|2021-04-13 14:18:10|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|574
1618323500000|2021-04-13 14:18:20|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|1758
1618323520000|2021-04-13 14:18:40|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|2536
1618323530000|2021-04-13 14:18:50|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1023.8|1342
1618323540000|2021-04-13 14:19:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1618323550000|2021-04-13 14:19:10||1024.2||1024.2||1024.2||1024.2|0
1618323560000|2021-04-13 14:19:20|1024.6|1024.4|1025|1024.6|1025.2|1024.8|1024.6|1024.4|2931
1618323570000|2021-04-13 14:19:30|1025.2||1025.2||1025.2||1025||0
1618323580000|2021-04-13 14:19:40|1025.4|1024.8|1025.4|1025|1025.6|1025|1025.4|1024.8|0
1618323590000|2021-04-13 14:19:50|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|2500
1618323600000|2021-04-13 14:20:00||1025||1025||1025||1025|0
1618323610000|2021-04-13 14:20:10|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.2|1024.8|1363
1618323620000|2021-04-13 14:20:20|1025.2|1024.8|1025.2|1025|1025.4|1025|1025.2|1024.8|0
1618323630000|2021-04-13 14:20:30|1025|1024.8|1024.8|1024.4|1025|1024.8|1024.8|1024.4|4941
1618323640000|2021-04-13 14:20:40|1025||1024.8||1025||1024.6||1169
1618323650000|2021-04-13 14:20:50||1024.6||1024.4||1024.6||1024.4|0
1618323670000|2021-04-13 14:21:10||1024.6||1024.6||1024.6||1024.6|0
1618323680000|2021-04-13 14:21:20||1024.4||1024.4||1024.4||1024.4|125
1618323690000|2021-04-13 14:21:30|1025|1024.6|1025|1024.8|1025|1024.8|1024.8|1024.6|2116
1618323700000|2021-04-13 14:21:40|1025.2|1024.6|1025.2|1024.8|1025.2|1025|1025.2|1024.6|200
1618323710000|2021-04-13 14:21:50|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.4|1025|704
1618323720000|2021-04-13 14:22:00|1025.2|1025.2|1025|1024.8|1025.2|1025.2|1025|1024.8|3238
1618323730000|2021-04-13 14:22:10|1025.2||1025.2||1025.2||1025.2||473
1618323740000|2021-04-13 14:22:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1618323750000|2021-04-13 14:22:30|1025.2|1025.2|1025|1024.8|1025.2|1025.2|1025|1024.8|880
1618323760000|2021-04-13 14:22:40|1025.2||1025.2||1025.2||1025.2||2656
1618323790000|2021-04-13 14:23:10|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|1255
1618323800000|2021-04-13 14:23:20|1024.6|1024.2|1024.8|1024.6|1024.8|1024.6|1024.6|1024.2|1604
1618323810000|2021-04-13 14:23:30|1025|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.6|3395
1618323850000|2021-04-13 14:24:10|1025.2|1024.8|1026.6|1026.2|1026.6|1026.2|1025.2|1024.8|2338
1618323860000|2021-04-13 14:24:20|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.6|1026.4|3889
1618323870000|2021-04-13 14:24:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1400
1618323880000|2021-04-13 14:24:40|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1026|2588
1618323890000|2021-04-13 14:24:50|1026.8|1026.4|1027|1026.6|1027.2|1026.8|1026.8|1026.4|984
1618323900000|2021-04-13 14:25:00|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|2634
1618323910000|2021-04-13 14:25:10|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|8038
1618323920000|2021-04-13 14:25:20|1027.2|1026.8|1026.8|1026.6|1027.2|1026.8|1026.8|1026.4|1277
1618323930000|2021-04-13 14:25:30||1026.4||1026.4||1026.4||1026.4|0
1618323940000|2021-04-13 14:25:40|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|44
1618323950000|2021-04-13 14:25:50|1026.6|1026.2|1026.8|1026.6|1026.8|1026.6|1026.6|1026.2|843
1618323960000|2021-04-13 14:26:00|1027|1026.8|1027.2|1026.8|1027.2|1027|1027|1026.8|1998
1618323970000|2021-04-13 14:26:10|1027.4|1027|1027|1026.6|1027.4|1027|1026.8|1026.4|2658
1618323980000|2021-04-13 14:26:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|14
1618323990000|2021-04-13 14:26:30|1026.6|1026.2|1026.6|1026|1026.6|1026.2|1026.4|1026|1912
1618324000000|2021-04-13 14:26:40|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1618324010000|2021-04-13 14:26:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|1607
1618324030000|2021-04-13 14:27:10|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|1549
1618324040000|2021-04-13 14:27:20|1026.2||1026.2||1026.2||1026.2||0
1618324050000|2021-04-13 14:27:30|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|0
1618324060000|2021-04-13 14:27:40|1026.6|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.2|369
1618324070000|2021-04-13 14:27:50|1026.4|1026|1026.2|1025.8|1026.4|1026|1025.8|1025.6|23298
1618324080000|2021-04-13 14:28:00|1026.4|1026|1026.6|1026.2|1026.6|1026.4|1026.4|1026|1193
1618324090000|2021-04-13 14:28:10|1026.8|1026|1026.8|1026.4|1027|1026.6|1026.6|1026|18304
1618324100000|2021-04-13 14:28:20|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|0
1618324110000|2021-04-13 14:28:30|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1618324120000|2021-04-13 14:28:40|1027.2|1026.6|1027.4|1027|1027.4|1027|1027.2|1026.6|2269
1618324130000|2021-04-13 14:28:50||1027.2||1027.2||1027.2||1027.2|385
1618324140000|2021-04-13 14:29:00|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|93
1618324150000|2021-04-13 14:29:10|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|345
1618324160000|2021-04-13 14:29:20|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|4921
1618324170000|2021-04-13 14:29:30|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|0
1618324180000|2021-04-13 14:29:40|1027.6|1027.6|1028.2|1027.6|1028.2|1027.6|1027.6|1027.6|537
1618324190000|2021-04-13 14:29:50|1028.4|1027.8|1028.4|1028|1028.4|1028|1028|1027.6|3628
1618324200000|2021-04-13 14:30:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|0
1618324210000|2021-04-13 14:30:10|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.4|1362
1618324220000|2021-04-13 14:30:20|1028|1027.4|1027.8|1027.2|1028|1027.4|1027.4|1027.2|793
1618324230000|2021-04-13 14:30:30|1027.6|1027|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1618324240000|2021-04-13 14:30:40|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|0
1618324250000|2021-04-13 14:30:50|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|0
1618324260000|2021-04-13 14:31:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|497
1618324270000|2021-04-13 14:31:10||1027.6||1027.4||1027.6||1027.4|0
1618324280000|2021-04-13 14:31:20|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1618324290000|2021-04-13 14:31:30|1027.6||1027.6||1027.6||1027.4||0
1618324300000|2021-04-13 14:31:40|1027.4|1027.4|1027.6|1027|1027.6|1027.4|1027.4|1027|134
1618324310000|2021-04-13 14:31:50||1027.2||1027.2||1027.4||1027.2|0
1618324340000|2021-04-13 14:32:20|1027.4||1027.4||1027.4||1027.4||433
1618324350000|2021-04-13 14:32:30|1027.2|1027|1027.6|1027.4|1027.8|1027.4|1027.2|1027|7186
1618324360000|2021-04-13 14:32:40||1027.2||1027.2||1027.2||1027.2|4400
1618324370000|2021-04-13 14:32:50||1027.4||1027.2||1027.4||1027.2|0
1618324380000|2021-04-13 14:33:00|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.8|3272
1618324400000|2021-04-13 14:33:20|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|1075
1618324410000|2021-04-13 14:33:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1618324420000|2021-04-13 14:33:40|1027||1027.2||1027.2||1027||1151
1618324440000|2021-04-13 14:34:00|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.2|1211
1618324450000|2021-04-13 14:34:10|1027|1026.6|1027.4|1027|1027.4|1027|1027|1026.6|4797
1618324460000|2021-04-13 14:34:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|3508
1618324470000|2021-04-13 14:34:30|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|0
1618324500000|2021-04-13 14:35:00|1028|1027.6|1028.2|1027.6|1028.2|1028|1028|1027.6|24343
1618324510000|2021-04-13 14:35:10|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.4|1027|5985
1618324520000|2021-04-13 14:35:20|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1027|0
1618324530000|2021-04-13 14:35:30|1027.6|1026.8|1027.8|1027.4|1027.8|1027.4|1027.6|1026.8|500
1618324540000|2021-04-13 14:35:40|1028||1027.8||1028||1027.6||0
1618324550000|2021-04-13 14:35:50|1028||1027.8||1028||1027.8||309
1618324560000|2021-04-13 14:36:00|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|6552
1618324580000|2021-04-13 14:36:20|1028.2|1027.8|1028.8|1028.4|1029|1028.6|1028.2|1027.6|18316
1618324590000|2021-04-13 14:36:30|1029|1028.6|1029|1028.6|1029|1028.8|1028.6|1028.6|564
1618324600000|2021-04-13 14:36:40|1029.2|1028.8|1029.4|1029|1029.4|1029.2|1029.2|1028.8|12
1618324610000|2021-04-13 14:36:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|82
1618324630000|2021-04-13 14:37:10|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|3253
1618324640000|2021-04-13 14:37:20|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1618324650000|2021-04-13 14:37:30|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.2|1028|2930
1618324660000|2021-04-13 14:37:40|1028.8|1028.4|1029.6|1029.2|1029.6|1029.2|1028.8|1028.4|3604
1618324670000|2021-04-13 14:37:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|0
1618324680000|2021-04-13 14:38:00|1029.4|1029|1029.6|1029.2|1029.8|1029.4|1029.2|1028.8|6489
1618324690000|2021-04-13 14:38:10|1029.4|1029|1029.6|1029|1029.6|1029.4|1029.4|1029|1423
1618324700000|2021-04-13 14:38:20|1029.4|1028.8|1029.4|1029|1029.4|1029|1028.8|1028.6|1795
1618324710000|2021-04-13 14:38:30|1029.6|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|5637
1618324720000|2021-04-13 14:38:40||1028.8||1029||1029||1028.8|0
1618324740000|2021-04-13 14:39:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|591
1618324750000|2021-04-13 14:39:10|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1618324760000|2021-04-13 14:39:20|1028.8|1028.4|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|57
1618324770000|2021-04-13 14:39:30|1029|1028.4|1029|1028.4|1029|1028.6|1028.8|1028.4|967
1618324790000|2021-04-13 14:39:50|1028.8|1028.2|1028.4|1028|1028.8|1028.4|1028.4|1028|0
1618324800000|2021-04-13 14:40:00|1028.2|1028.2|1028.8|1028.2|1028.8|1028.4|1028.2|1027.8|1553
1618324810000|2021-04-13 14:40:10|1028.6|1028.4|1028.6|1028|1028.6|1028.4|1028.4|1028|7
1618324820000|2021-04-13 14:40:20|1028.4|1028.2|1028.4|1028|1028.4|1028.4|1028.4|1028|65
1618324830000|2021-04-13 14:40:30|1028.2|1028.2|1028.2|1027.8|1028.2|1028.2|1028.2|1027.8|5
1618324840000|2021-04-13 14:40:40|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.4|1027.8|0
1618324850000|2021-04-13 14:40:50|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1028|1359
1618324860000|2021-04-13 14:41:00|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|271
1618324870000|2021-04-13 14:41:10|1027.8||1027.8||1028||1027.8||500
1618324880000|2021-04-13 14:41:20|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1279
1618324890000|2021-04-13 14:41:30||1027.6||1027.6||1027.6||1027.6|0
1618324900000|2021-04-13 14:41:40|1028|1027.8|1028.2|1028|1028.4|1028|1028|1027.8|1823
1618324910000|2021-04-13 14:41:50|1028.4|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.6|530
1618324920000|2021-04-13 14:42:00|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.6|1120
1618324930000|2021-04-13 14:42:10||1027.8||1028||1028||1027.8|0
1618324940000|2021-04-13 14:42:20||1027.8||1028||1028||1027.8|0
1618324950000|2021-04-13 14:42:30|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.6|13
1618324960000|2021-04-13 14:42:40||1027.6||1027.6||1027.6||1027.6|509
1618324970000|2021-04-13 14:42:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1618324980000|2021-04-13 14:43:00|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|818
1618324990000|2021-04-13 14:43:10|1028||1028.2||1028.2||1028||455
1618325000000|2021-04-13 14:43:20|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|567
1618325010000|2021-04-13 14:43:30|1028.4|1028|1028|1027.8|1028.4|1028|1028|1027.8|1000
1618325020000|2021-04-13 14:43:40|1028.2||1028.2||1028.2||1028.2||327
1618325040000|2021-04-13 14:44:00|1028||1028.2||1028.2||1028||0
1618325050000|2021-04-13 14:44:10|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|20
1618325060000|2021-04-13 14:44:20|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|3558
1618325070000|2021-04-13 14:44:30|1028|1027.6|1028|1027.8|1028.2|1027.8|1028|1027.6|0
1618325080000|2021-04-13 14:44:40|1028.2|1028|1028.2|1028|1028.4|1028|1028.2|1028|2057
1618325090000|2021-04-13 14:44:50|1028.4|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|548
1618325100000|2021-04-13 14:45:00|1028.8|1028.4|1029.4|1029|1029.4|1029|1028.6|1028.4|2759
1618325110000|2021-04-13 14:45:10|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029.2|0
1618325120000|2021-04-13 14:45:20|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|1666
1618325140000|2021-04-13 14:45:40|1029.4|1029|1029.2|1028.6|1029.4|1029.2|1029.2|1028.6|1540
1618325150000|2021-04-13 14:45:50|1029|1028.8|1029|1028.8|1029|1028.8|1029|1028.8|0
1618325160000|2021-04-13 14:46:00|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|6
1618325190000|2021-04-13 14:46:30|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|2540
1618325200000|2021-04-13 14:46:40|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1411
1618325220000|2021-04-13 14:47:00|1029|1028.8|1029.4|1029|1029.4|1029|1028.8|1028.6|5363
1618325230000|2021-04-13 14:47:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|9
1618325240000|2021-04-13 14:47:20|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|1031
1618325250000|2021-04-13 14:47:30|||||||||50
1618325280000|2021-04-13 14:48:00|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|2102
1618325290000|2021-04-13 14:48:10|1029|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.6|22898
1618325320000|2021-04-13 14:48:40|1028.8|1028.6|1028.8|1028.6|1029|1028.6|1028.8|1028.6|810
1618325330000|2021-04-13 14:48:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|546
1618325370000|2021-04-13 14:49:30|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|1661
1618325380000|2021-04-13 14:49:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028|0
1618325420000|2021-04-13 14:50:20|1028.4|1028.4|1028.4|1028|1028.4|1028.4|1028|1027.8|5520
1618325430000|2021-04-13 14:50:30|1028.2|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|16147
1618325440000|2021-04-13 14:50:40|1028.6|1028.2|1028.4|1028|1029.2|1028.8|1028.2|1028|12713
1618325450000|2021-04-13 14:50:50|1028.2|1027.8|1027.4|1027.2|1028.2|1027.8|1027.4|1027.2|2431
1618325470000|2021-04-13 14:51:10|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.4|1027.2|2465
1618325480000|2021-04-13 14:51:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|0
1618325510000|2021-04-13 14:51:50|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|1449
1618325520000|2021-04-13 14:52:00|1027.4||1027.6||1027.6||1027.4||4
1618325530000|2021-04-13 14:52:10|1027.4||1027.4||1027.4||1027.4||0
1618325540000|2021-04-13 14:52:20|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|1329
1618325560000|2021-04-13 14:52:40||1027.6||1027.4||1027.6||1027.4|0
1618325580000|2021-04-13 14:53:00||1027.6||1027.6||1027.6||1027.4|3
1618325590000|2021-04-13 14:53:10|1028|1027.4|1028|1027.6|1028.2|1028|1028|1027.4|2807
1618325600000|2021-04-13 14:53:20|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1618325610000|2021-04-13 14:53:30|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|901
1618325620000|2021-04-13 14:53:40|1027.6||1027.8||1027.8||1027.6||826
1618325630000|2021-04-13 14:53:50|1028|1027.6|1028.8|1028.4|1028.8|1028.4|1028|1027.6|5295
1618325640000|2021-04-13 14:54:00|1028.6|1028.6|1028.6|1028.2|1028.6|1028.6|1028.6|1028.2|1030
1618325650000|2021-04-13 14:54:10|1028.4||1028.6||1028.6||1028.4||0
1618325660000|2021-04-13 14:54:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1618325690000|2021-04-13 14:54:50|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1618325700000|2021-04-13 14:55:00|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|2658
1618325710000|2021-04-13 14:55:10|1028.8|1028.8|1028.8|1028.4|1028.8|1028.8|1028.6|1028.4|756
1618325720000|2021-04-13 14:55:20|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028.2|336
1618325730000|2021-04-13 14:55:30|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|4
1618325750000|2021-04-13 14:55:50|1028.4|1028|1028.4|1028|1028.6|1028.2|1028.4|1028|0
1618325760000|2021-04-13 14:56:00|1028.6|1028.2|1028.2|1027.8|1028.6|1028.2|1028.2|1027.8|2240
1618325790000|2021-04-13 14:56:30|1028|1027.6|1028|1027.8|1028|1027.8|1028|1027.6|0
1618325800000|2021-04-13 14:56:40|1027.8|1027.6|1027.8|1027.6|1028|1027.8|1027.8|1027.4|3489
1618325810000|2021-04-13 14:56:50|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|5
1618325850000|2021-04-13 14:57:30|1027.8||1027.8||1027.8||1027.8||0
1618325860000|2021-04-13 14:57:40|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|2442
1618325870000|2021-04-13 14:57:50|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|1727
1618325880000|2021-04-13 14:58:00|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1027|3690
1618325900000|2021-04-13 14:58:20|1027.8|1027.4|1028|1027.6|1028.2|1027.8|1027.6|1027.4|3549
1618325910000|2021-04-13 14:58:30|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1618325920000|2021-04-13 14:58:40||1027.8||1027.8||1027.8||1027.8|0
1618325930000|2021-04-13 14:58:50|1028||1028.2||1028.2||1028||504
1618325940000|2021-04-13 14:59:00|1028|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.4|508
1618325950000|2021-04-13 14:59:10|1028.2|1027.8|1028.4|1028|1028.4|1028.2|1028.2|1027.8|747
1618325970000|2021-04-13 14:59:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|2305
1618326000000|2021-04-13 15:00:00|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|243
1618326010000|2021-04-13 15:00:10|1028.4|1028|1029.6|1029.2|1029.6|1029.4|1028.4|1028|3380
1618326020000|2021-04-13 15:00:20|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1029|3
1618326030000|2021-04-13 15:00:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|0
1618326040000|2021-04-13 15:00:40|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1618326050000|2021-04-13 15:00:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|2081
1618326060000|2021-04-13 15:01:00|1029.2|1029.2|1029.2|1029|1029.2|1029.2|1029.2|1028.8|971
1618326070000|2021-04-13 15:01:10|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|550
1618326090000|2021-04-13 15:01:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|2969
1618326100000|2021-04-13 15:01:40||1028.8||1028.8||1028.8||1028.8|0
1618326120000|2021-04-13 15:02:00|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|2508
1618326140000|2021-04-13 15:02:20|1028.6|1028.6|1028.8|1028.6|1028.8|1028.6|1028.6|1028.6|0
1618326150000|2021-04-13 15:02:30|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|254
1618326170000|2021-04-13 15:02:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|2388
1618326180000|2021-04-13 15:03:00|1028.8|1028.4|1029.2|1028.6|1029.2|1028.8|1028.8|1028.4|2440
1618326190000|2021-04-13 15:03:10|1029.4|1028.8|1029.8|1029.4|1029.8|1029.6|1029.4|1028.8|550
1618326210000|2021-04-13 15:03:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|823
1618326220000|2021-04-13 15:03:40|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|281
1618326230000|2021-04-13 15:03:50|1029|1029|1029.4|1029|1029.6|1029.2|1029|1028.8|12898
1618326240000|2021-04-13 15:04:00|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029|1028.8|3112
1618326260000|2021-04-13 15:04:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|946
1618326270000|2021-04-13 15:04:30|1029.6|1029.2|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|2091
1618326280000|2021-04-13 15:04:40|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|965
1618326290000|2021-04-13 15:04:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1618326320000|2021-04-13 15:05:20|1029.6|1029.2|1030|1029.6|1030|1029.8|1029.6|1029.2|955
1618326330000|2021-04-13 15:05:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618326350000|2021-04-13 15:05:50||1030||1029.8||1030||1029.8|0
1618326360000|2021-04-13 15:06:00|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|0
1618326370000|2021-04-13 15:06:10|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|1903
1618326400000|2021-04-13 15:06:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|3439
1618326420000|2021-04-13 15:07:00|1030.4|1030|1030.4|1030|1030.6|1030.4|1030.2|1030|6110
1618326430000|2021-04-13 15:07:10||1030.2||1030.2||1030.2||1030|1369
1618326440000|2021-04-13 15:07:20|1030.6|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|5692
1618326470000|2021-04-13 15:07:50|1030.6|1030.2|1030.4|1030|1030.8|1030.2|1030.4|1030|4997
1618326480000|2021-04-13 15:08:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|1392
1618326490000|2021-04-13 15:08:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|358
1618326500000|2021-04-13 15:08:20|1030|1029.6|1030|1029.8|1030|1029.8|1030|1029.6|2173
1618326520000|2021-04-13 15:08:40|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|303
1618326530000|2021-04-13 15:08:50|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|2089
1618326570000|2021-04-13 15:09:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|426
1618326580000|2021-04-13 15:09:40|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|165
1618326600000|2021-04-13 15:10:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|231
1618326620000|2021-04-13 15:10:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|2927
1618326640000|2021-04-13 15:10:40|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|5518
1618326650000|2021-04-13 15:10:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|500
1618326660000|2021-04-13 15:11:00|1029.2||1029||1029.2||1029||0
1618326680000|2021-04-13 15:11:20|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|3090
1618326690000|2021-04-13 15:11:30||1029||1029||1029||1029|0
1618326700000|2021-04-13 15:11:40||1028.8||1028.8||1028.8||1028.8|354
1618326710000|2021-04-13 15:11:50||1029||1028.8||1029||1028.8|1430
1618326730000|2021-04-13 15:12:10|1029||1029.2||1029.2||1029||32
1618326750000|2021-04-13 15:12:30|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|1796
1618326770000|2021-04-13 15:12:50|1028.8|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|1000
1618326780000|2021-04-13 15:13:00|1029.2|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|4314
1618326790000|2021-04-13 15:13:10|1029||1029||1029||1029||91
1618326800000|2021-04-13 15:13:20|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|736
1618326810000|2021-04-13 15:13:30|1028.8||1028.8||1028.8||1028.8||0
1618326820000|2021-04-13 15:13:40|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|2158
1618326840000|2021-04-13 15:14:00||1028.2||1028.2||1028.4||1028.2|1458
1618326870000|2021-04-13 15:14:30|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|997
1618326880000|2021-04-13 15:14:40||1028.4||1028.4||1028.4||1028.4|0
1618326890000|2021-04-13 15:14:50|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.6|1028.4|2913
1618326900000|2021-04-13 15:15:00|1028.6|1028.4|1028.4|1028.2|1028.6|1028.4|1028.4|1028.2|1946
1618326910000|2021-04-13 15:15:10|1028.2|1028|1028.6|1028.2|1028.8|1028.4|1028.2|1028|3237
1618326920000|2021-04-13 15:15:20|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1618326930000|2021-04-13 15:15:30|1028.2||1028.4||1028.4||1028.2||0
1618326950000|2021-04-13 15:15:50|1028.2|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1028|565
1618326960000|2021-04-13 15:16:00|1028.6|1028.2|1028.4|1028|1028.6|1028.4|1028.2|1028|488
1618326970000|2021-04-13 15:16:10|1028.2|1028.2|1028.6|1028.4|1028.6|1028.4|1028.2|1028.2|1145
1618326980000|2021-04-13 15:16:20|1028.8|1028.6|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|4654
1618326990000|2021-04-13 15:16:30|1028.4||1028.6||1028.6||1028.4||420
1618327010000|2021-04-13 15:16:50||1028.4||1028.2||1028.4||1028.2|0
1618327020000|2021-04-13 15:17:00|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|142
1618327030000|2021-04-13 15:17:10|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|562
1618327040000|2021-04-13 15:17:20||1028.4||1028.2||1028.4||1028.2|0
1618327050000|2021-04-13 15:17:30|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.2|1028|7327
1618327060000|2021-04-13 15:17:40|1028.2||1028.2||1028.2||1028.2||1
1618327070000|2021-04-13 15:17:50|||||||||2033
1618327080000|2021-04-13 15:18:00|1028|1027.8|1028|1027.6|1028|1027.8|1027.8|1027.4|5842
1618327090000|2021-04-13 15:18:10|1028.2|1028|1028.2|1027.8|1028.2|1028|1028|1027.6|13382
1618327100000|2021-04-13 15:18:20|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.2|1028|4514
1618327120000|2021-04-13 15:18:40|1028.2||1028.2||1028.2||1028.2||0
1618327130000|2021-04-13 15:18:50||1027.8||1027.8||1027.8||1027.8|1111
1618327160000|2021-04-13 15:19:20|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|3424
1618327180000|2021-04-13 15:19:40||1028||1027.8||1028||1027.8|25
1618327190000|2021-04-13 15:19:50|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|2141
1618327200000|2021-04-13 15:20:00|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|0
1618327210000|2021-04-13 15:20:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|0
1618327230000|2021-04-13 15:20:30|1028.6|1028.2|1028.4|1028.2|1028.6|1028.4|1028.4|1028|5294
1618327240000|2021-04-13 15:20:40|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|5193
1618327250000|2021-04-13 15:20:50||1028.4||1028.2||1028.4||1028.2|615
1618327260000|2021-04-13 15:21:00|1028.8|1028.6|1028.6|1028.2|1028.8|1028.6|1028.6|1028.2|3500
1618327270000|2021-04-13 15:21:10||1028.4||1028.2||1028.4||1028.2|0
1618327280000|2021-04-13 15:21:20|||||||||20
1618327330000|2021-04-13 15:22:10|1028.4|1028|1028|1027.6|1028.4|1028.2|1028|1027.6|9372
1618327340000|2021-04-13 15:22:20||1027.8||1027.6||1027.8||1027.6|1334
1618327350000|2021-04-13 15:22:30|1027.8|1027.8|1028.4|1028|1028.4|1028|1027.8|1027.8|6258
1618327360000|2021-04-13 15:22:40|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1618327370000|2021-04-13 15:22:50|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|75
1618327380000|2021-04-13 15:23:00|1028|1028|1028.2|1027.8|1028.4|1028|1028|1027.8|1085
1618327390000|2021-04-13 15:23:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|1554
1618327400000|2021-04-13 15:23:20|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|1558
1618327430000|2021-04-13 15:23:50||1028||1027.8||1028||1027.8|71
1618327440000|2021-04-13 15:24:00|1028|1027.6|1028|1027.6|1028.4|1028.2|1028|1027.6|7999
1618327450000|2021-04-13 15:24:10||1027.8||1027.8||1027.8||1027.8|0
1618327470000|2021-04-13 15:24:30||1027.6||1027.6||1027.6||1027.6|1975
1618327480000|2021-04-13 15:24:40|1027.8||1027.8||1027.8||1027.8||0
1618327490000|2021-04-13 15:24:50|||||||||700
1618327510000|2021-04-13 15:25:10|||||||||3423
1618327520000|2021-04-13 15:25:20|1028||1028||1028||1028||1629
1618327540000|2021-04-13 15:25:40|1028.2|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|7714
1618327550000|2021-04-13 15:25:50||1028.4||1028.2||1028.4||1028.2|0
1618327580000|2021-04-13 15:26:20|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|3851
1618327590000|2021-04-13 15:26:30|||||||||7909
1618327600000|2021-04-13 15:26:40|||||||||1250
1618327610000|2021-04-13 15:26:50|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|1890
1618327630000|2021-04-13 15:27:10|1028.8||1029||1029||1028.8||2018
1618327640000|2021-04-13 15:27:20|1029.2|1028.8|1029.4|1029.2|1029.6|1029.2|1029.2|1028.8|7463
1618327650000|2021-04-13 15:27:30|1029.6|1029|1029.2|1029|1029.6|1029|1029|1028.8|18350
1618327660000|2021-04-13 15:27:40|1029|1028.8|1029|1028.8|1029|1028.8|1029|1028.6|4715
1618327670000|2021-04-13 15:27:50|1029.2|1028.6|1029.2|1028.8|1029.2|1029|1029.2|1028.6|4129
1618327680000|2021-04-13 15:28:00|||||||||1
1618327710000|2021-04-13 15:28:30|1029||1029.2||1029.2||1029||40
1618327730000|2021-04-13 15:28:50|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1029|5482
1618327740000|2021-04-13 15:29:00|1029|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|102925
1618327750000|2021-04-13 15:29:10|1029.4|1029|1029.4|1029.2|1029.6|1029.2|1029.4|1029|1197
1618327760000|2021-04-13 15:29:20|1029.2|1029|1029.2|1028.8|1029.2|1029|1029.2|1028.8|4390
1618327770000|2021-04-13 15:29:30|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|76
1618327780000|2021-04-13 15:29:40|1029.6|1029.4|1029.2|1028.8|1029.6|1029.4|1029.2|1028.8|1991
1618327790000|2021-04-13 15:29:50|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|1072
1618383610000|2021-04-14 07:00:10|1026.6|1025.8|1024|1023.2|1026.6|1025.8|1023.4|1022.2|71166
1618383620000|2021-04-14 07:00:20|1024.6|1024|1025.2|1024|1025.8|1025.6|1024.6|1024|10050
1618383630000|2021-04-14 07:00:30|||||||||200
1618383640000|2021-04-14 07:00:40|1025.6|1024.2|1025.4|1024|1025.8|1024.6|1025.4|1024|0
1618383650000|2021-04-14 07:00:50|1025.2|1024.2|1024.4|1023.4|1025.8|1024.4|1024.2|1022.8|2440
1618383660000|2021-04-14 07:01:00|1024.2|1024|1024|1023|1024.4|1024|1023.6|1022.4|5040
1618383670000|2021-04-14 07:01:10|1024.2|1023.2|1024|1022.8|1024.2|1024|1023.8|1022.6|1000
1618383680000|2021-04-14 07:01:20|1023.8|1022.6|1023.8|1022.4|1024|1022.6|1023.6|1022.4|500
1618383690000|2021-04-14 07:01:30|1024|1022.6|1024|1022.6|1024.2|1022.6|1024|1022.4|0
1618383700000|2021-04-14 07:01:40|1023.8|1022.4|1023.6|1022.6|1024|1022.6|1023.4|1022.4|0
1618383710000|2021-04-14 07:01:50|1023.2|1022.4|1023.2|1022.4|1023.2|1022.4|1023|1022.4|8
1618383720000|2021-04-14 07:02:00|1023|1022.6|1022.4|1021.4|1023|1022.6|1022.4|1021.4|827
1618383730000|2021-04-14 07:02:10|1022.6|1021.6|1022.8|1021.8|1023|1022|1022.4|1021.6|739
1618383740000|2021-04-14 07:02:20|1022.6|1021.6|1022.2|1021|1022.6|1021.6|1021.6|1020.6|1068
1618383750000|2021-04-14 07:02:30|1022.4|1021.2|1023|1022|1023|1022|1022.4|1021.2|60
1618383760000|2021-04-14 07:02:40|1023.2|1021.8|1023|1022|1023.2|1022|1023|1021.8|0
1618383770000|2021-04-14 07:02:50|1022.8|1021.8|1023|1022|1023|1022|1022.6|1021.4|90
1618383780000|2021-04-14 07:03:00|1022.8|1021.8|1022|1021|1023.6|1022.6|1021.6|1021|7637
1618383800000|2021-04-14 07:03:20|1021.6|1020.8|1021.6|1020.6|1021.6|1020.8|1021.6|1020.4|218
1618383810000|2021-04-14 07:03:30|1021.4|1020.4|1021.4|1020.6|1021.4|1020.6|1021.4|1020.4|0
1618383820000|2021-04-14 07:03:40|1021.2|1020.8|1021.2|1020.2|1021.4|1020.8|1021.2|1020|0
1618383830000|2021-04-14 07:03:50|1021.4|1020.4|1021.4|1020.6|1021.4|1020.8|1020.8|1020|3596
1618383840000|2021-04-14 07:04:00|1021.2|1020.4|1021.6|1021|1021.6|1021|1020.8|1020.4|1770
1618383850000|2021-04-14 07:04:10|1021.8|1021.2|1022.4|1021.4|1022.4|1021.6|1021.8|1021.2|2163
1618383860000|2021-04-14 07:04:20|1022.2|1021.2|1022.4|1021.6|1022.4|1021.8|1022.2|1021.2|500
1618383870000|2021-04-14 07:04:30|1022.2|1021.8|1022.4|1021.4|1022.4|1021.8|1021.8|1021|3753
1618383880000|2021-04-14 07:04:40|1022.2|1021.6|1022.2|1021.6|1022.4|1021.6|1022|1021.2|1048
1618383890000|2021-04-14 07:04:50|1022.4|1021.8|1022|1021.8|1022.4|1021.8|1022|1021.8|0
1618383900000|2021-04-14 07:05:00|1021.8|1021.6|1021.4|1020.6|1021.8|1021.6|1021.2|1020.2|1992
1618383910000|2021-04-14 07:05:10|1021|1020.8|1021.4|1020.8|1021.4|1020.8|1021|1020.8|1100
1618383920000|2021-04-14 07:05:20|1021.6|1021|1022|1021.4|1022|1021.4|1021.6|1021|991
1618383930000|2021-04-14 07:05:30|1022.2|1021.6|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|1905
1618383940000|2021-04-14 07:05:40|1022.4|1021.4|1023|1022|1023.2|1022|1022.4|1021.4|1719
1618383950000|2021-04-14 07:05:50|1023.2|1022.2|1023|1022.2|1023.6|1022.4|1023|1022.2|1189
1618383960000|2021-04-14 07:06:00|1022.8|1022|1021.2|1020.4|1023|1022.2|1021|1020.2|10400
1618383970000|2021-04-14 07:06:10|1021.4|1020.6|1021|1020.4|1021.6|1021|1021|1020.4|500
1618383980000|2021-04-14 07:06:20|1021.2|1020.6|1021.4|1020.6|1021.6|1020.6|1021.2|1020.6|0
1618383990000|2021-04-14 07:06:30||1020.8||1020.8||1020.8||1020.8|0
1618384000000|2021-04-14 07:06:40|1021.2|1020.6|1021.2|1020.4|1021.4|1020.8|1020.8|1020.2|2378
1618384010000|2021-04-14 07:06:50|1021.4|1020.6|1021.4|1020.6|1021.6|1020.8|1021|1020.6|446
1618384020000|2021-04-14 07:07:00|1021.2|1020.4|1019.6|1019|1021.2|1020.6|1019.6|1019|18770
1618384030000|2021-04-14 07:07:10|1019.4||1019.6||1019.6||1019.4||0
1618384040000|2021-04-14 07:07:20|1019.8|1019.2|1020|1019.6|1020|1019.6|1019.8|1019.2|672
1618384050000|2021-04-14 07:07:30|1020.2|1020|1020.8|1020|1021|1020.2|1020.2|1020|2000
1618384060000|2021-04-14 07:07:40|1020.6|1020.2|1020.8|1020|1020.8|1020.2|1020.4|1020|391
1618384070000|2021-04-14 07:07:50|1021|1020.4|1021.8|1021|1022|1021|1021|1020.4|21
1618384080000|2021-04-14 07:08:00|1021.6|1020.8|1021.4|1020.6|1021.6|1020.8|1020.6|1020.4|2695
1618384090000|2021-04-14 07:08:10||1021||1021||1021||1021|0
1618384100000|2021-04-14 07:08:20|1021.8||1021.8||1021.8||1021.8||0
1618384110000|2021-04-14 07:08:30|1021.6|1021.2|1021.6|1021|1022.2|1021.8|1021.4|1020.8|3235
1618384120000|2021-04-14 07:08:40|1021.8|1020.8|1022|1021.2|1022|1021.2|1021.8|1020.6|0
1618384130000|2021-04-14 07:08:50|1022.2|1021.4|1022.2|1021.4|1022.2|1021.4|1022|1021.2|0
1618384140000|2021-04-14 07:09:00|1022|1021.2|1022.4|1021.8|1022.6|1021.8|1022|1021.2|2075
1618384150000|2021-04-14 07:09:10|1022.2|1021.6|1022.4|1021.4|1022.4|1021.8|1022|1021.2|0
1618384160000|2021-04-14 07:09:20|1022.6|1021.6|1022.2|1021.4|1022.8|1022|1022.2|1021.4|0
1618384170000|2021-04-14 07:09:30|1022.4|1021.6|1022.6|1021.8|1022.6|1021.8|1022.2|1021.2|0
1618384180000|2021-04-14 07:09:40|1022.4|1021.6|1022.2|1021.6|1022.4|1021.6|1022.2|1021.2|780
1618384190000|2021-04-14 07:09:50|1022.4|1021.8|1022.6|1021.8|1022.8|1022.2|1022.2|1021.8|1766
1618384200000|2021-04-14 07:10:00|1022.4|1021.6|1022|1021.4|1022.4|1021.6|1021.6|1021|5
1618384210000|2021-04-14 07:10:10|1021.8|1021.2|1021.8|1021|1022.2|1021.4|1021.6|1021|0
1618384220000|2021-04-14 07:10:20|1021.6|1021.8|1022|1021.4|1022|1021.8|1021.6|1021.2|12126
1618384230000|2021-04-14 07:10:30|1021.8|1021.2|1022|1021.4|1022|1021.4|1021.8|1021.2|0
1618384240000|2021-04-14 07:10:40|1021.8|1021.2|1021.4|1020.8|1021.8|1021.2|1021.2|1020.8|876
1618384250000|2021-04-14 07:10:50|1021.2|1020.6|1021|1020.2|1021.2|1020.6|1020.6|1020|21612
1618384260000|2021-04-14 07:11:00|1020.8|1020|1020.4|1019.8|1020.8|1020|1019.8|1019|24237
1618384270000|2021-04-14 07:11:10|1020.6|1020|1020.6|1020|1020.8|1020|1020.6|1019.8|0
1618384290000|2021-04-14 07:11:30|1020.8|1020.2|1020.4|1020|1021|1020.4|1020.2|1019.6|14652
1618384300000|2021-04-14 07:11:40|1020.6|1020.2|1020.4|1019.8|1021|1020.6|1020|1019.4|13095
1618384310000|2021-04-14 07:11:50|1020.6|1020|1020.4|1019.8|1020.8|1020.2|1020.4|1019.8|4232
1618384320000|2021-04-14 07:12:00|1020.6|1020|1021.6|1021.2|1021.6|1021.2|1020.2|1019.6|8140
1618384330000|2021-04-14 07:12:10|1021.4|1021|1021.2|1020.6|1021.4|1021|1021.2|1020.6|6
1618384340000|2021-04-14 07:12:20|1021|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.6|0
1618384350000|2021-04-14 07:12:30|1021|1020.6|1021|1020.6|1021.2|1020.8|1020.8|1020.6|0
1618384360000|2021-04-14 07:12:40|1021.4|1020.8|1020.8|1020.4|1021.4|1021|1020.6|1020.2|2094
1618384370000|2021-04-14 07:12:50|1020.6|1020.2|1021|1020.4|1021|1020.4|1020.6|1020.2|0
1618384380000|2021-04-14 07:13:00|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|16
1618384390000|2021-04-14 07:13:10|1021.6|1020.8|1021.8|1021.2|1022.4|1022|1021.6|1020.8|26294
1618384400000|2021-04-14 07:13:20|1021.6|1021|1021.8|1021.2|1021.8|1021.2|1021.4|1021|1478
1618384410000|2021-04-14 07:13:30|1021.6|1021|1021.6|1021|1021.6|1021.2|1021.4|1021|0
1618384420000|2021-04-14 07:13:40|1021.8|1021.2|1021.8|1021.2|1022|1021.4|1021.8|1021|500
1618384430000|2021-04-14 07:13:50|1022|1021.4|1022.2|1021.4|1022.2|1021.6|1022|1021.4|0
1618384440000|2021-04-14 07:14:00|1022|1021.6|1021.8|1021.2|1022|1021.6|1021.8|1021|0
1618384450000|2021-04-14 07:14:10|1021.6|1021|1021.4|1021|1021.6|1021|1021.2|1020.6|935
1618384470000|2021-04-14 07:14:30|1021.2|1020.8|1021.4|1020.8|1021.6|1021|1020.8|1020.2|680
1618384480000|2021-04-14 07:14:40|1021.6|1021|1020.6|1020.2|1021.6|1021|1020.4|1019.8|14398
1618384490000|2021-04-14 07:14:50|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.4|900
1618384500000|2021-04-14 07:15:00|1020.6|1020.2|1021.8|1021.2|1022|1021.6|1020.6|1020.2|3000
1618384510000|2021-04-14 07:15:10|1022|1021.4|1021.8|1021.2|1022.4|1021.8|1021.8|1021.2|943
1618384520000|2021-04-14 07:15:20|1021.6|1021|1021.4|1021|1021.6|1021|1021.4|1021|325
1618384530000|2021-04-14 07:15:30|1021.2|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1021|500
1618384540000|2021-04-14 07:15:40|1021|1020.8|1021|1020.4|1021.4|1021|1021|1020.4|12
1618384550000|2021-04-14 07:15:50|1021.2|1020.6|1021.4|1020.8|1021.6|1021|1021|1020.6|0
1618384560000|2021-04-14 07:16:00|1021.2|1020.6|1020.6|1020.2|1021.2|1020.8|1020.6|1020.2|2008
1618384570000|2021-04-14 07:16:10|1020.8|1020.4|1021.8|1021.4|1021.8|1021.4|1020.6|1020.4|0
1618384580000|2021-04-14 07:16:20|1022|1021.6|1022|1021.4|1022.2|1021.8|1021.8|1021.4|4363
1618384590000|2021-04-14 07:16:30|1022.2|1021.6|1021.2|1020.8|1022.4|1021.8|1021.2|1020.8|2918
1618384600000|2021-04-14 07:16:40|1021|1020.6|1021.2|1020.6|1021.4|1020.8|1020.8|1020.4|1522
1618384610000|2021-04-14 07:16:50|1021.4|1020.8|1021.6|1021|1021.6|1021.2|1021.2|1020.8|0
1618384620000|2021-04-14 07:17:00|1021.8|1021.2|1020.6|1020.2|1021.8|1021.2|1020.6|1020.2|12157
1618384630000|2021-04-14 07:17:10|1020.4|1020|1020.4|1020|1020.8|1020.2|1020.2|1020|27708
1618384640000|2021-04-14 07:17:20|1020.6|1019.8|1020|1019.6|1020.6|1019.8|1020|1019.6|500
1618384650000|2021-04-14 07:17:30|1020.2|1019.8|1020.2|1019.6|1020.4|1019.8|1019.4|1019.2|7277
1618384660000|2021-04-14 07:17:40|1020|1019.4|1019.8|1019.2|1020|1019.4|1019.6|1019.2|0
1618384670000|2021-04-14 07:17:50|1020|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.4|410
1618384680000|2021-04-14 07:18:00|1020.2|1020|1020.8|1020.2|1020.8|1020.2|1020.2|1019.6|990
1618384690000|2021-04-14 07:18:10|1021|1020.4|1021.2|1020.8|1021.2|1020.8|1020.8|1020.4|0
1618384700000|2021-04-14 07:18:20|1021.4|1020.6|1021.2|1020.6|1021.4|1020.6|1020.8|1020.4|2
1618384710000|2021-04-14 07:18:30|1021.4|1020.8|1022|1021.6|1022|1021.6|1021|1020.6|3449
1618384720000|2021-04-14 07:18:40|1022.2|1021.8|1021.8|1021.4|1022.4|1021.8|1021.8|1021.2|506
1618384730000|2021-04-14 07:18:50|1022|1021.6|1022|1021.4|1022.2|1021.8|1021.8|1021.4|595
1618384740000|2021-04-14 07:19:00|1021.8|1021.6|1021.6|1021.4|1022.2|1022|1021.4|1021.2|17200
1618384750000|2021-04-14 07:19:10|1021.8|1021.6|1022.2|1021.8|1022.4|1022|1021.8|1021.6|3100
1618384760000|2021-04-14 07:19:20|1022.4||1022.4||1022.4||1022.4||0
1618384770000|2021-04-14 07:19:30|1022.6|1022|1022.6|1022.2|1022.8|1022.2|1022.6|1022|0
1618384780000|2021-04-14 07:19:40||1022||1022||1022||1022|0
1618384790000|2021-04-14 07:19:50|1022.8|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|0
1618384800000|2021-04-14 07:20:00|1022.4|1022|1022.4|1022|1022.4|1022.2|1022.2|1022|900
1618384810000|2021-04-14 07:20:10|1022.2|1021.8|1021.8|1021.4|1022.2|1021.8|1021.8|1021.4|2885
1618384820000|2021-04-14 07:20:20|1022|1021.6|1022.2|1022|1022.2|1022|1022|1021.6|1442
1618384830000|2021-04-14 07:20:30||1021.8||1021.8||1021.8||1021.8|1456
1618384840000|2021-04-14 07:20:40|1022|1021.6|1022|1021.8|1022.2|1021.8|1022|1021.6|2
1618384850000|2021-04-14 07:20:50|1022.2|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|5000
1618384860000|2021-04-14 07:21:00|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.4|0
1618384870000|2021-04-14 07:21:10|1021.8|1021.4|1021.6|1021.4|1021.8|1021.4|1021.6|1021|531
1618384880000|2021-04-14 07:21:20|1021.8||1021.6||1021.8||1021.6||0
1618384890000|2021-04-14 07:21:30|1021.4|1021.2|1021.4|1020.6|1021.4|1021.2|1021|1020.6|5
1618384900000|2021-04-14 07:21:40|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|0
1618384910000|2021-04-14 07:21:50|1020.8|1020.8|1021.4|1021|1021.6|1021.2|1020.8|1020.8|972
1618384920000|2021-04-14 07:22:00|1021.6|1021.4|1021.2|1020.8|1021.6|1021.4|1021|1020.6|3805
1618384930000|2021-04-14 07:22:10|1021|1020.6|1021|1020.6|1021.2|1021|1021|1020.6|1900
1618384940000|2021-04-14 07:22:20|1021.2|1020.4|1020.8|1020.2|1021.2|1020.4|1020.6|1020.2|500
1618384950000|2021-04-14 07:22:30||1020.4||1020.4||1020.4||1020.2|0
1618384960000|2021-04-14 07:22:40|1021|1020.6|1020.6|1020.2|1021.2|1020.8|1020.6|1020.2|4832
1618384970000|2021-04-14 07:22:50|1020.4|1020|1020.4|1020|1020.6|1020.2|1020.4|1020|400
1618384980000|2021-04-14 07:23:00|1020.2|1019.8|1020.2|1019.8|1020.4|1020|1020.2|1019.8|1900
1618384990000|2021-04-14 07:23:10|1020.4|1020|1020.2|1019.8|1020.4|1020.2|1020.2|1019.8|1796
1618385000000|2021-04-14 07:23:20|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1019.6|1019.2|2717
1618385010000|2021-04-14 07:23:30|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|0
1618385020000|2021-04-14 07:23:40|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|15152
1618385030000|2021-04-14 07:23:50|1020.6|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020.2|2883
1618385040000|2021-04-14 07:24:00|1021.4|1021|1021.6|1021.2|1021.8|1021.2|1021.4|1021|0
1618385050000|2021-04-14 07:24:10|1021.4||1021.6||1021.6||1021.4||0
1618385060000|2021-04-14 07:24:20|1021.8|1021.4|1022.4|1022|1022.6|1022|1021.8|1021.4|4400
1618385070000|2021-04-14 07:24:30|1022.2|1021.8|1022.8|1022.4|1022.8|1022.4|1022.2|1021.8|500
1618385080000|2021-04-14 07:24:40|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|1856
1618385090000|2021-04-14 07:24:50|1022.6|1022.2|1023.4|1023|1023.4|1023|1022.6|1022.2|0
1618385100000|2021-04-14 07:25:00|1023.2|1022.8|1023.4|1023|1023.4|1023|1023|1022.6|850
1618385110000|2021-04-14 07:25:10|1023.2|1022.8|1023.8|1023.4|1023.8|1023.4|1023.2|1022.8|0
1618385120000|2021-04-14 07:25:20|1024|1023.2|1023.8|1023.4|1024|1023.4|1023.8|1023.2|0
1618385130000|2021-04-14 07:25:30|1023.4|1023.2|1023.6|1023|1023.6|1023.4|1023.4|1023|1638
1618385140000|2021-04-14 07:25:40|1023.4|1023.2|1023.4|1022.8|1023.4|1023.2|1023|1022.8|1034
1618385150000|2021-04-14 07:25:50|1023.2|1022.6|1022.8|1022.4|1023.2|1022.8|1022.6|1022.2|7824
1618385160000|2021-04-14 07:26:00|1022.4|1022.2|1022.6|1022|1022.6|1022.4|1022.2|1021.8|16
1618385170000|2021-04-14 07:26:10||1021.8||1022||1022||1021.8|0
1618385180000|2021-04-14 07:26:20|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022|1021.4|2295
1618385190000|2021-04-14 07:26:30|1022.8|1022.4|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|0
1618385200000|2021-04-14 07:26:40||1022.4||1022.4||1022.4||1022.4|0
1618385210000|2021-04-14 07:26:50|1022.6|1022.2|1022.8|1022.4|1023|1022.4|1022.4|1022.2|1204
1618385220000|2021-04-14 07:27:00|1023|1022.2|1023|1022.2|1023|1022.4|1023|1022.2|0
1618385230000|2021-04-14 07:27:10|1022.8|1022.4|1022.6|1022|1022.8|1022.4|1022.6|1022|0
1618385240000|2021-04-14 07:27:20||1022.2||1022||1022.2||1022|0
1618385250000|2021-04-14 07:27:30|1022.4|1021.8|1022.2|1021.8|1022.4|1021.8|1022|1021.6|200
1618385260000|2021-04-14 07:27:40|1022.4|1021.6|1022.4|1021.8|1022.4|1022|1022.2|1021.6|1000
1618385270000|2021-04-14 07:27:50|1022.2|1022|1022|1021.6|1022.4|1022|1022|1021.6|286
1618385280000|2021-04-14 07:28:00|1022.2|1021.8|1022|1021.6|1022.2|1022|1022|1021.4|1281
1618385290000|2021-04-14 07:28:10||1021.4||1021.6||1021.6||1021.4|0
1618385300000|2021-04-14 07:28:20|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|0
1618385310000|2021-04-14 07:28:30|1022|1021.6|1022.4|1022|1022.6|1022|1022|1021.6|1468
1618385320000|2021-04-14 07:28:40|1022.2||1022.4||1022.4||1022.2||0
1618385330000|2021-04-14 07:28:50|1022.6||1022.4||1022.6||1022.2||0
1618385340000|2021-04-14 07:29:00|1022.6|1022.2|1023|1022.6|1023|1022.8|1022.6|1022.2|598
1618385370000|2021-04-14 07:29:30|1022.8|1022.4|1023|1022.8|1023|1022.8|1022.6|1022.4|1084
1618385380000|2021-04-14 07:29:40|1023.2|1023|1023.4|1022.8|1023.4|1023|1023.2|1022.8|1710
1618385390000|2021-04-14 07:29:50|1023.6|1023|1024|1023.6|1024.4|1024.2|1023.6|1023|7878
1618385400000|2021-04-14 07:30:00|1023.8|1023.4|1023|1022.6|1023.8|1023.4|1023|1022.4|3300
1618385410000|2021-04-14 07:30:10||1022.4||1022.6||1022.6||1022.4|0
1618385420000|2021-04-14 07:30:20|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|783
1618385430000|2021-04-14 07:30:30|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|48
1618385440000|2021-04-14 07:30:40|1023.6|1023|1024|1023.4|1024|1023.6|1023.6|1023|500
1618385450000|2021-04-14 07:30:50||1023.6||1023.6||1023.6||1023.6|0
1618385460000|2021-04-14 07:31:00|1024.2|1023.8|1024.6|1024|1024.8|1024.6|1024.2|1023.8|7533
1618385470000|2021-04-14 07:31:10||1024.2||1024.2||1024.2||1024|0
1618385480000|2021-04-14 07:31:20|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.6|1024.2|15500
1618385490000|2021-04-14 07:31:30|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|739
1618385510000|2021-04-14 07:31:50|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|4000
1618385520000|2021-04-14 07:32:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|51
1618385530000|2021-04-14 07:32:10|1026|1025.6|1026.8|1026.4|1026.8|1026.4|1026|1025.6|430
1618385540000|2021-04-14 07:32:20|1027|1026.2|1026.4|1026|1027|1026.4|1026.2|1025.8|22224
1618385550000|2021-04-14 07:32:30|1026.2|1025.8|1026.4|1025.8|1026.4|1026.2|1026.2|1025.8|3425
1618385560000|2021-04-14 07:32:40|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1026|0
1618385570000|2021-04-14 07:32:50|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1026|0
1618385580000|2021-04-14 07:33:00|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|1378
1618385590000|2021-04-14 07:33:10|1027|1026.6|1027|1026.6|1027|1026.8|1027|1026.4|500
1618385610000|2021-04-14 07:33:30|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|1210
1618385620000|2021-04-14 07:33:40|1026.4||1026.6||1026.6||1026.4||0
1618385630000|2021-04-14 07:33:50|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1618385650000|2021-04-14 07:34:10|1027.2|1026.8|1027|1026.6|1027.6|1027|1027|1026.6|1746
1618385660000|2021-04-14 07:34:20|1027.2|1026.8|1027|1026.6|1027.4|1027|1027|1026.6|1000
1618385670000|2021-04-14 07:34:30|1027.2|1026.8|1027|1026.4|1027.2|1026.8|1026.6|1026.4|400
1618385680000|2021-04-14 07:34:40|||||||||5
1618385690000|2021-04-14 07:34:50|1026.8|1026.2|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|26
1618385700000|2021-04-14 07:35:00|1026.4|1026.4|1026.8|1026.4|1027|1026.6|1026.4|1026.2|2500
1618385710000|2021-04-14 07:35:10|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|749
1618385720000|2021-04-14 07:35:20|1026.6|1026.2|1027.2|1026.8|1027.2|1026.8|1026.6|1026.2|532
1618385730000|2021-04-14 07:35:30|1027|1026.6|1028|1027.6|1028|1027.8|1027|1026.4|12958
1618385740000|2021-04-14 07:35:40|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.4|1027|1962
1618385750000|2021-04-14 07:35:50|1028||1027.8||1028||1027.8||0
1618385760000|2021-04-14 07:36:00|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|3772
1618385770000|2021-04-14 07:36:10|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.4|1027|597
1618385780000|2021-04-14 07:36:20|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|809
1618385790000|2021-04-14 07:36:30|1027.2|1026.6|1026.8|1026.2|1027.2|1026.6|1026.6|1026.2|509
1618385800000|2021-04-14 07:36:40|1026.6|1026|1025.8|1025.2|1026.6|1026|1025.8|1025.2|3448
1618385810000|2021-04-14 07:36:50|1025.2|1025|1025.8|1025.4|1025.8|1025.4|1025.2|1024.8|1368
1618385820000|2021-04-14 07:37:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025|1322
1618385830000|2021-04-14 07:37:10|1025.8|1025.4|1025.8|1025.4|1026|1025.6|1025.8|1025.4|1699
1618385840000|2021-04-14 07:37:20|1026||1026||1026||1025.8||0
1618385850000|2021-04-14 07:37:30|1025.8|1025.2|1025.6|1025|1026|1025.2|1025.4|1025|2089
1618385860000|2021-04-14 07:37:40|1025.4|1025.2|1025.2|1024.8|1025.4|1025.2|1025.2|1024.8|0
1618385870000|2021-04-14 07:37:50|1025.4|1025|1025.6|1025|1025.6|1025|1025.2|1025|0
1618385880000|2021-04-14 07:38:00|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025|5224
1618385890000|2021-04-14 07:38:10|1025.8|1025.4|1025.8|1025.2|1026|1025.6|1025.6|1025.2|251
1618385900000|2021-04-14 07:38:20|1026|1025.4|1025.8|1025.2|1026|1025.6|1025.6|1025.2|250
1618385910000|2021-04-14 07:38:30|1025.6||1025.8||1025.8||1025.6||0
1618385920000|2021-04-14 07:38:40|1025.6|1025.4|1025.4|1025|1025.6|1025.6|1025.4|1025|0
1618385930000|2021-04-14 07:38:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025|3
1618385940000|2021-04-14 07:39:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|500
1618385950000|2021-04-14 07:39:10|1025.4|1025|1025.6|1025|1025.6|1025.2|1025.4|1025|500
1618385960000|2021-04-14 07:39:20|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|1128
1618385980000|2021-04-14 07:39:40|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1024.4|1024.2|5023
1618385990000|2021-04-14 07:39:50|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|0
1618386000000|2021-04-14 07:40:00|1025.4|1025|1025.6|1025|1025.6|1025.2|1025.4|1025|0
1618386010000|2021-04-14 07:40:10|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|1000
1618386020000|2021-04-14 07:40:20|1025|1024.6|1024.4|1024|1025.2|1024.8|1024.4|1023.8|3709
1618386030000|2021-04-14 07:40:30|1024.2|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1023.8|1846
1618386040000|2021-04-14 07:40:40|1024.6|1024.2|1024.8|1024.4|1025|1024.6|1024.6|1024.2|2797
1618386050000|2021-04-14 07:40:50|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|457
1618386060000|2021-04-14 07:41:00|1025.2|1024.4|1024.8|1024.4|1025.2|1024.4|1024.8|1024.4|1000
1618386070000|2021-04-14 07:41:10|1025||1024.8||1025||1024.8||0
1618386080000|2021-04-14 07:41:20|1025|1024.6|1025.2|1024.8|1025.4|1025|1024.8|1024.4|959
1618386090000|2021-04-14 07:41:30|1025.4|1025|1025|1024.6|1025.6|1025|1025|1024.6|3054
1618386120000|2021-04-14 07:42:00||1024.4||1024.4||1024.6||1024.2|1255
1618386130000|2021-04-14 07:42:10|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.2|500
1618386140000|2021-04-14 07:42:20||1024.2||1024.4||1024.4||1024.2|0
1618386150000|2021-04-14 07:42:30|1025|1024.2|1025|1024.6|1025|1024.6|1025|1024.2|0
1618386160000|2021-04-14 07:42:40|1025.2|1025|1024.6|1024.2|1025.4|1025|1024.6|1024.2|3474
1618386170000|2021-04-14 07:42:50||1024||1024||1024||1024|0
1618386180000|2021-04-14 07:43:00|1024.4|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|860
1618386190000|2021-04-14 07:43:10|1024.6|1023.8|1024.6|1024.4|1024.8|1024.4|1024.6|1023.8|0
1618386200000|2021-04-14 07:43:20|1024.4|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|2066
1618386210000|2021-04-14 07:43:30||1024||1024.2||1024.2||1024|0
1618386220000|2021-04-14 07:43:40|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|500
1618386230000|2021-04-14 07:43:50|1024.4|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1024|816
1618386240000|2021-04-14 07:44:00|1024.4|1024.2|1024.2|1023.8|1024.4|1024.4|1024|1023.8|5461
1618386250000|2021-04-14 07:44:10|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|2500
1618386260000|2021-04-14 07:44:20|1024|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.4|3319
1618386270000|2021-04-14 07:44:30|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|908
1618386280000|2021-04-14 07:44:40|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|676
1618386290000|2021-04-14 07:44:50||1024||1023.8||1024||1023.8|908
1618386300000|2021-04-14 07:45:00||1024||1023.8||1024||1023.8|10
1618386320000|2021-04-14 07:45:20|1023.8|1023.6|1023.8|1023.4|1024|1023.6|1023.6|1023.2|3958
1618386330000|2021-04-14 07:45:30|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|2475
1618386340000|2021-04-14 07:45:40|1024|1023.6|1024.4|1024|1024.4|1024|1024|1023.4|2785
1618386350000|2021-04-14 07:45:50||1023.8||1023.8||1023.8||1023.8|0
1618386360000|2021-04-14 07:46:00|1024.6|1024|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|3173
1618386370000|2021-04-14 07:46:10|1024|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|0
1618386380000|2021-04-14 07:46:20|1023.6|1023.4|1023.2|1023|1023.6|1023.4|1023|1022.8|1812
1618386390000|2021-04-14 07:46:30|1023|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|1860
1618386400000|2021-04-14 07:46:40|1023.2||1023.2||1023.2||1022.8||0
1618386410000|2021-04-14 07:46:50|1023.4|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|2463
1618386420000|2021-04-14 07:47:00|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|678
1618386430000|2021-04-14 07:47:10|1023.2|1022.8|1023.6|1023.4|1023.6|1023.4|1023.2|1022.8|968
1618386440000|2021-04-14 07:47:20|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|0
1618386450000|2021-04-14 07:47:30|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1618386490000|2021-04-14 07:48:10|1024|1023.6|1024.2|1023.8|1024.4|1024|1024|1023.6|3085
1618386500000|2021-04-14 07:48:20|1024.4|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|853
1618386510000|2021-04-14 07:48:30|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|3357
1618386520000|2021-04-14 07:48:40|1023.6||1023.6||1023.6||1023.6||0
1618386530000|2021-04-14 07:48:50|1023.8|1023.6|1023.6|1023.2|1023.8|1023.6|1023.4|1023|3077
1618386550000|2021-04-14 07:49:10|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|5692
1618386560000|2021-04-14 07:49:20|1023.2|1023|1023|1022.6|1023.4|1023|1023|1022.6|6512
1618386580000|2021-04-14 07:49:40|1022.8|1022.8|1022.8|1022.4|1023.2|1022.8|1022.8|1022.4|1996
1618386590000|2021-04-14 07:49:50|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.2|1022|13217
1618386600000|2021-04-14 07:50:00|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1023|1022.6|1379
1618386610000|2021-04-14 07:50:10|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|526
1618386620000|2021-04-14 07:50:20|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|500
1618386630000|2021-04-14 07:50:30|1023.2|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|2560
1618386650000|2021-04-14 07:50:50|1023||1023||1023||1023||0
1618386660000|2021-04-14 07:51:00|1023.2|1023|1023.8|1023.2|1023.8|1023.4|1023.2|1022.8|1992
1618386670000|2021-04-14 07:51:10||1023.4||1023.4||1023.4||1023.4|0
1618386680000|2021-04-14 07:51:20|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|6782
1618386700000|2021-04-14 07:51:40|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023|1138
1618386710000|2021-04-14 07:51:50|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023|0
1618386720000|2021-04-14 07:52:00|1023.4|1023|1024|1023.4|1024|1023.6|1023.4|1023|0
1618386730000|2021-04-14 07:52:10|1023.8||1024||1024||1023.8||0
1618386740000|2021-04-14 07:52:20|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|0
1618386750000|2021-04-14 07:52:30|1023.8|1023.4|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|2500
1618386760000|2021-04-14 07:52:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1618386790000|2021-04-14 07:53:10|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|745
1618386800000|2021-04-14 07:53:20|1023.4|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|1087
1618386810000|2021-04-14 07:53:30|1023.4|1023|1023.4|1022.8|1023.4|1023|1023.2|1022.8|0
1618386820000|2021-04-14 07:53:40|1023.2||1023.2||1023.2||1023.2||0
1618386830000|2021-04-14 07:53:50|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|1663
1618386840000|2021-04-14 07:54:00|1023.8|1023.2|1023.4|1023|1023.8|1023.4|1023.4|1023|0
1618386850000|2021-04-14 07:54:10|1023.6||1023.4||1023.6||1023.4||888
1618386870000|2021-04-14 07:54:30|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|562
1618386880000|2021-04-14 07:54:40|1023.2||1023.2||1023.2||1023||0
1618386890000|2021-04-14 07:54:50|1023||1023.2||1023.2||1023||0
1618386900000|2021-04-14 07:55:00|1023.4|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|0
1618386910000|2021-04-14 07:55:10|1023.6|1023|1023.6|1023.2|1023.6|1023.4|1023.6|1023|1410
1618386920000|2021-04-14 07:55:20|1023.8|1023|1023.4|1022.8|1023.8|1023|1023.4|1022.8|0
1618386940000|2021-04-14 07:55:40|1023.2||1023.2||1023.2||1023.2||0
1618386950000|2021-04-14 07:55:50|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1618386960000|2021-04-14 07:56:00|1023.4||1023.2||1023.4||1023.2||0
1618386970000|2021-04-14 07:56:10|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|0
1618386980000|2021-04-14 07:56:20||1023.4||1023.4||1023.4||1023.4|0
1618387000000|2021-04-14 07:56:40|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|9
1618387020000|2021-04-14 07:57:00|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1023|2813
1618387030000|2021-04-14 07:57:10|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|1477
1618387040000|2021-04-14 07:57:20|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|1010
1618387050000|2021-04-14 07:57:30|1023.4|1022.6|1023.2|1022.8|1023.4|1023|1023|1022.6|1489
1618387060000|2021-04-14 07:57:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.4|835
1618387070000|2021-04-14 07:57:50||1022.4||1022.4||1022.6||1022.4|0
1618387080000|2021-04-14 07:58:00|1023.2|1022.6|1023.4|1023|1023.4|1023|1023.2|1022.6|0
1618387090000|2021-04-14 07:58:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.6|728
1618387100000|2021-04-14 07:58:20||1022.6||1022.8||1022.8||1022.6|0
1618387110000|2021-04-14 07:58:30|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|428
1618387130000|2021-04-14 07:58:50|1022.6|1022.2|1022.2|1021.8|1022.6|1022.2|1022.2|1021.8|1569
1618387150000|2021-04-14 07:59:10|1022|1021.6|1021.8|1021.6|1022|1021.6|1021.8|1021.6|633
1618387160000|2021-04-14 07:59:20|1022|1021.8|1021.6|1021.2|1022|1021.8|1021.6|1021.2|3023
1618387170000|2021-04-14 07:59:30|1021.4|1021|1021.2|1020.8|1021.4|1021.2|1021.2|1020.8|1350
1618387180000|2021-04-14 07:59:40|1021.4|1021|1021.6|1021|1021.6|1021|1021.4|1021|0
1618387190000|2021-04-14 07:59:50||1021.2||1021.2||1021.4||1021.2|0
1618387200000|2021-04-14 08:00:00||1021||1021||1021.2||1021|0
1618387220000|2021-04-14 08:00:20|1021|1020.8|1021.8|1021.4|1022|1021.6|1021|1020.8|28187
1618387230000|2021-04-14 08:00:30|1022||1022||1022||1022||0
1618387240000|2021-04-14 08:00:40|1021.8|1021.2|1021.6|1021|1021.8|1021.2|1021.4|1021|452
1618387250000|2021-04-14 08:00:50|1021.4||1021.4||1021.4||1021.2||0
1618387270000|2021-04-14 08:01:10|1021.6|1021.2|1021.8|1021.4|1021.8|1021.4|1021.4|1021.2|0
1618387280000|2021-04-14 08:01:20|1022|1021.6|1022.2|1021.6|1022.2|1021.8|1022|1021.6|561
1618387290000|2021-04-14 08:01:30|1022|1021.4|1021.8|1021.4|1022|1021.4|1021.8|1021.4|0
1618387300000|2021-04-14 08:01:40|1022||1022||1022||1022||0
1618387310000|2021-04-14 08:01:50|1021.8|1021.6|1022|1021.6|1022.2|1021.8|1021.6|1021.4|1853
1618387320000|2021-04-14 08:02:00|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|1750
1618387330000|2021-04-14 08:02:10|1022|1021.6|1022.4|1021.8|1022.4|1021.8|1022|1021.6|1653
1618387340000|2021-04-14 08:02:20|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.6|1022|865
1618387350000|2021-04-14 08:02:30||1022||1022||1022.2||1022|0
1618387360000|2021-04-14 08:02:40|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022|0
1618387370000|2021-04-14 08:02:50|1022.6|1022|1022.8|1022.4|1022.8|1022.4|1022.4|1022|0
1618387380000|2021-04-14 08:03:00||1022.2||1022.4||1022.4||1022.2|0
1618387390000|2021-04-14 08:03:10|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.4|1022.2|13
1618387400000|2021-04-14 08:03:20|1022.4|1022|1022.4|1022|1022.4|1022|1022|1021.8|4795
1618387410000|2021-04-14 08:03:30|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|0
1618387420000|2021-04-14 08:03:40|1023|1022.6|1022.8|1022.4|1023|1022.8|1022.6|1022.4|11799
1618387430000|2021-04-14 08:03:50|1023||1022.8||1023||1022.8||0
1618387440000|2021-04-14 08:04:00|1022.6|1022.2|1022.8|1022.4|1022.8|1022.6|1022.4|1022|2184
1618387450000|2021-04-14 08:04:10||1022.2||1022.4||1022.4||1022.2|500
1618387460000|2021-04-14 08:04:20|1023|1022.2|1023|1022.6|1023|1022.6|1023|1022.2|16
1618387470000|2021-04-14 08:04:30|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1022.8|1022.4|3565
1618387480000|2021-04-14 08:04:40|1022.8|1022.6|1023.2|1022.8|1023.2|1023|1022.6|1022.6|3274
1618387490000|2021-04-14 08:04:50|1023.4|1022.6|1023.2|1022.6|1023.4|1022.8|1023|1022.6|0
1618387500000|2021-04-14 08:05:00|1023|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.4|0
1618387510000|2021-04-14 08:05:10|1023.2|1022.6|1023.2|1022.8|1023.4|1022.8|1023.2|1022.6|0
1618387520000|2021-04-14 08:05:20|1023|1022.6|1023|1022.4|1023.2|1022.6|1023|1022.4|0
1618387530000|2021-04-14 08:05:30|1023.2|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|0
1618387540000|2021-04-14 08:05:40|1022.8|1022.4|1023|1022.6|1023.2|1022.6|1022.8|1022.4|0
1618387550000|2021-04-14 08:05:50|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.4|1022.2|4684
1618387560000|2021-04-14 08:06:00|1022.4|1022|1022.4|1022|1022.4|1022|1022|1021.6|2475
1618387570000|2021-04-14 08:06:10|1022|1021.8|1022|1021.4|1022|1021.8|1021.8|1021.4|20079
1618387580000|2021-04-14 08:06:20||1021.6||1021.8||1021.8||1021.6|50
1618387590000|2021-04-14 08:06:30|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.8|1021.4|7
1618387600000|2021-04-14 08:06:40|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|848
1618387610000|2021-04-14 08:06:50||1020.8||1021||1021||1020.8|0
1618387620000|2021-04-14 08:07:00|1021.6|1021.2|1021.4|1020.8|1021.8|1021.4|1021.4|1020.8|2287
1618387630000|2021-04-14 08:07:10|1021.2|1021|1021.4|1021|1021.4|1021|1021|1021|1100
1618387640000|2021-04-14 08:07:20|1021.6|1021.4|1022.2|1021.6|1022.2|1022|1021.6|1021.4|11543
1618387650000|2021-04-14 08:07:30|1022.4|1021.8|1022|1021.4|1022.4|1022|1021.8|1021.4|1310
1618387660000|2021-04-14 08:07:40|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|0
1618387670000|2021-04-14 08:07:50||1021.8||1021.6||1021.8||1021.6|0
1618387680000|2021-04-14 08:08:00|1022||1022.2||1022.2||1021.8||110
1618387690000|2021-04-14 08:08:10|1022|1021.4|1022|1021.4|1022|1021.4|1022|1021.4|0
1618387700000|2021-04-14 08:08:20|1021.8|1021.8|1021.6|1021.2|1021.8|1021.8|1021.6|1021.2|1651
1618387710000|2021-04-14 08:08:30|1021.8|1021.4|1022|1021.4|1022|1021.6|1021.6|1021.4|1640
1618387720000|2021-04-14 08:08:40|1021.8|1021.2|1021.6|1021.4|1021.8|1021.4|1021.6|1021.2|1145
1618387730000|2021-04-14 08:08:50|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.4|1021|6
1618387750000|2021-04-14 08:09:10|1021.2|1021.2|1021.2|1021|1021.2|1021.2|1021.2|1021|5
1618387760000|2021-04-14 08:09:20|1021.4|1021.2|1021.4|1021|1022|1021.8|1021.2|1021|17154
1618387770000|2021-04-14 08:09:30|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|100
1618387780000|2021-04-14 08:09:40|1020.8|1020.4|1021.4|1021|1021.4|1021.2|1020.8|1020.4|13594
1618387790000|2021-04-14 08:09:50|1021.2||1021.6||1021.6||1021.2||3
1618387800000|2021-04-14 08:10:00|1021.4|1020.8|1021|1020.6|1021.4|1020.8|1021|1020.4|5572
1618387810000|2021-04-14 08:10:10|1021.2|1020.8|1021.6|1021.2|1021.6|1021.2|1021.2|1020.8|2545
1618387820000|2021-04-14 08:10:20|1021.8|1021|1021.8|1021.4|1021.8|1021.4|1021.8|1021|0
1618387830000|2021-04-14 08:10:30|1022|1021.2|1021.8|1021.2|1022|1021.2|1021.8|1021.2|0
1618387860000|2021-04-14 08:11:00|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.2|1021|585
1618387870000|2021-04-14 08:11:10|1021.8|1021.4|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|2246
1618387880000|2021-04-14 08:11:20|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1618387900000|2021-04-14 08:11:40||1021.8||1021.8||1021.8||1021.6|0
1618387910000|2021-04-14 08:11:50|1022.2||1022.2||1022.2||1022.2||457
1618387920000|2021-04-14 08:12:00|1022|1021.6|1022.2|1021.6|1022.2|1021.8|1022|1021.6|654
1618387930000|2021-04-14 08:12:10||1021.8||1021.8||1021.8||1021.8|0
1618387940000|2021-04-14 08:12:20|1022|1021.6|1022.2|1022|1022.2|1022|1022|1021.6|502
1618387950000|2021-04-14 08:12:30|1022.4|1022.2|1022.6|1022|1022.6|1022.2|1022.4|1022|4780
1618387960000|2021-04-14 08:12:40|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|7998
1618387970000|2021-04-14 08:12:50|1022.4|1021.8|1022|1021.8|1022.4|1022|1022|1021.8|1962
1618387980000|2021-04-14 08:13:00|1022.2|1021.6|1022.2|1021.8|1022.2|1021.8|1022.2|1021.6|1739
1618388010000|2021-04-14 08:13:30|1022|1021.6|1021.8|1021.4|1022|1021.8|1021.4|1021.2|15239
1618388020000|2021-04-14 08:13:40|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|490
1618388030000|2021-04-14 08:13:50|1021.8|1021|1021.4|1020.8|1021.8|1021|1021.4|1020.8|5495
1618388040000|2021-04-14 08:14:00||1021||1021||1021||1020.8|0
1618388050000|2021-04-14 08:14:10||1020.8||1021||1021||1020.8|0
1618388060000|2021-04-14 08:14:20|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|0
1618388080000|2021-04-14 08:14:40|1021.2|1020.8|1020.6|1020.2|1021.2|1021|1020.6|1020.2|5494
1618388090000|2021-04-14 08:14:50|1020.8|1020.6|1021.2|1020.8|1021.2|1020.8|1020.6|1020.4|1404
1618388100000|2021-04-14 08:15:00|1021|1020.6|1021.2|1020.8|1021.2|1020.8|1021|1020.4|142
1618388110000|2021-04-14 08:15:10|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|6
1618388120000|2021-04-14 08:15:20|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.2|862
1618388150000|2021-04-14 08:15:50|1021|1020.6|1021.2|1020.6|1021.2|1020.8|1021|1020.6|1040
1618388160000|2021-04-14 08:16:00|1021|1020.8|1021|1020.6|1021|1020.8|1021|1020.6|6
1618388170000|2021-04-14 08:16:10|1020.8|1020.4|1021|1020.6|1021|1020.8|1020.8|1020.4|2411
1618388180000|2021-04-14 08:16:20|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.4|2193
1618388190000|2021-04-14 08:16:30||1020.4||1020.4||1020.4||1020.4|0
1618388200000|2021-04-14 08:16:40|1020.8|1020.6|1021|1020.4|1021|1020.6|1020.6|1020.4|8
1618388230000|2021-04-14 08:17:10|1021.2|1020.6|1021.6|1021.2|1021.6|1021.4|1021|1020.6|850
1618388250000|2021-04-14 08:17:30|1021.8|1021.4|1021.8|1021.4|1021.8|1021.6|1021.6|1021.2|1885
1618388260000|2021-04-14 08:17:40|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|55
1618388270000|2021-04-14 08:17:50|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|507
1618388280000|2021-04-14 08:18:00|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1618388310000|2021-04-14 08:18:30|1022.2|1021.8|1022.4|1021.8|1022.4|1022|1022.2|1021.8|756
1618388330000|2021-04-14 08:18:50|1022.6|1022|1022.6|1022|1022.6|1022.4|1022.6|1022|4549
1618388340000|2021-04-14 08:19:00|1022.4||1022.2||1022.4||1022.2||0
1618388350000|2021-04-14 08:19:10|1022.4|1022.2|1022.6|1022|1022.6|1022.2|1022.4|1022|49
1618388360000|2021-04-14 08:19:20|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|2
1618388380000|2021-04-14 08:19:40|1022.2|1021.8|1022|1021.8|1022.2|1021.8|1022|1021.8|444
1618388390000|2021-04-14 08:19:50|1022.2||1022.2||1022.2||1022.2||0
1618388400000|2021-04-14 08:20:00|1022.4|1021.6|1022.2|1021.6|1022.4|1021.8|1022|1021.6|3079
1618388430000|2021-04-14 08:20:30||1021.8||1021.8||1021.8||1021.8|0
1618388450000|2021-04-14 08:20:50|1021.8|1021.6|1022|1021.6|1022.2|1021.8|1021.8|1021.6|2902
1618388460000|2021-04-14 08:21:00|||||||||600
1618388480000|2021-04-14 08:21:20|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022.2|1021.8|0
1618388490000|2021-04-14 08:21:30|1022.4||1022.4||1022.4||1022.4||0
1618388500000|2021-04-14 08:21:40|1022.6|1022|1023|1022.4|1023|1022.6|1022.6|1022|1484
1618388510000|2021-04-14 08:21:50|1022.8|1022.2|1022.6|1022.2|1022.8|1022.2|1022.6|1022.2|300
1618388520000|2021-04-14 08:22:00|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|0
1618388530000|2021-04-14 08:22:10|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|0
1618388540000|2021-04-14 08:22:20|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|0
1618388550000|2021-04-14 08:22:30|1023.2|1022.8|1023|1022.8|1023.4|1023|1023|1022.6|10639
1618388560000|2021-04-14 08:22:40|1022.8|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|6
1618388570000|2021-04-14 08:22:50|1023|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.6|0
1618388580000|2021-04-14 08:23:00|1023.2|1022.4|1023|1022.4|1023.2|1022.4|1022.8|1022.4|1268
1618388590000|2021-04-14 08:23:10|1022.8||1022.6||1023||1022.6||0
1618388600000|2021-04-14 08:23:20|1022.8||1022.8||1022.8||1022.8||0
1618388630000|2021-04-14 08:23:50|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.4|1022|5602
1618388650000|2021-04-14 08:24:10|1023|1022.6|1023|1022.4|1023.2|1022.8|1022.8|1022.4|2517
1618388670000|2021-04-14 08:24:30|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.6|1022.6|3537
1618388680000|2021-04-14 08:24:40|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|500
1618388690000|2021-04-14 08:24:50|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|800
1618388700000|2021-04-14 08:25:00|1022.8|1022.4|1023|1022.8|1023|1022.8|1022.8|1022.4|1460
1618388710000|2021-04-14 08:25:10|1022.8|1022.6|1022.8|1022.4|1022.8|1022.6|1022.6|1022.4|2515
1618388720000|2021-04-14 08:25:20|1022.6|1022.2|1022.6|1022|1022.6|1022.2|1022.6|1022|1019
1618388730000|2021-04-14 08:25:30|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|0
1618388740000|2021-04-14 08:25:40|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1022|951
1618388750000|2021-04-14 08:25:50|1022.4|1022.2|1022.8|1022.4|1022.8|1022.6|1022.4|1022|47
1618388760000|2021-04-14 08:26:00|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|1000
1618388770000|2021-04-14 08:26:10|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|403
1618388790000|2021-04-14 08:26:30|1023|1022.6|1023|1022.4|1023|1022.6|1022.8|1022.4|1392
1618388800000|2021-04-14 08:26:40||1022.6||1022.6||1022.6||1022.4|0
1618388810000|2021-04-14 08:26:50||1022.4||1022.4||1022.4||1022.4|0
1618388820000|2021-04-14 08:27:00|1022.8||1022.8||1022.8||1022.8||0
1618388830000|2021-04-14 08:27:10|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1618388840000|2021-04-14 08:27:20|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|46
1618388850000|2021-04-14 08:27:30|1022.8||1023||1023||1022.8||500
1618388880000|2021-04-14 08:28:00|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|516
1618388910000|2021-04-14 08:28:30|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1618388930000|2021-04-14 08:28:50|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|1258
1618388960000|2021-04-14 08:29:20|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|2048
1618388980000|2021-04-14 08:29:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|1128
1618389000000|2021-04-14 08:30:00|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1618389010000|2021-04-14 08:30:10|1023.4|1023|1023.6|1023.4|1023.8|1023.4|1023.4|1023|15942
1618389020000|2021-04-14 08:30:20|1023.8|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|170
1618389030000|2021-04-14 08:30:30|1023.6||1023.6||1023.6||1023.6||0
1618389040000|2021-04-14 08:30:40|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|2
1618389050000|2021-04-14 08:30:50|1023.8|1023.4|1024|1023.4|1024|1023.4|1023.8|1023.4|0
1618389060000|2021-04-14 08:31:00||1023.6||1023.8||1023.8||1023.6|598
1618389070000|2021-04-14 08:31:10||1023.6||1023.6||1023.6||1023.6|0
1618389110000|2021-04-14 08:31:50|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.8|2452
1618389120000|2021-04-14 08:32:00|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1618389130000|2021-04-14 08:32:10|1024.8||1024.4||1024.8||1024.4||2336
1618389140000|2021-04-14 08:32:20|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|839
1618389170000|2021-04-14 08:32:50|1024.2|1023.8|1024.2|1023.8|1024.4|1024.2|1024|1023.6|17041
1618389180000|2021-04-14 08:33:00|1024.4|1024|1024.4|1023.8|1024.4|1024|1024|1023.8|2324
1618389200000|2021-04-14 08:33:20|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1024|3
1618389210000|2021-04-14 08:33:30|1025|1024.2|1024.8|1024.4|1025|1024.4|1024.8|1024.2|0
1618389220000|2021-04-14 08:33:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1618389230000|2021-04-14 08:33:50|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|975
1618389250000|2021-04-14 08:34:10|1025.2|1024.8|1025.2|1024.8|1025.4|1025|1025.2|1024.8|4499
1618389260000|2021-04-14 08:34:20||1024.6||1024.6||1024.6||1024.6|0
1618389280000|2021-04-14 08:34:40||1024.8||1024.8||1024.8||1024.8|0
1618389290000|2021-04-14 08:34:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1618389300000|2021-04-14 08:35:00|1025.6|1025.4|1026.2|1025.8|1026.2|1026|1025.4|1025|7985
1618389320000|2021-04-14 08:35:20|1026|1026|1026.8|1026.2|1026.8|1026.4|1026|1026|1254
1618389330000|2021-04-14 08:35:30|1026.6||1026.6||1026.6||1026.6||127
1618389340000|2021-04-14 08:35:40|1026.4|1026|1026.2|1025.6|1026.4|1026|1025.8|1025.4|15793
1618389350000|2021-04-14 08:35:50|1026.4|1025.8|1026.6|1026.2|1026.6|1026.2|1026.4|1025.8|0
1618389360000|2021-04-14 08:36:00|1026.8||1026.8||1026.8||1026.8||0
1618389370000|2021-04-14 08:36:10|1027|1026.4|1027.4|1027|1027.4|1027.2|1026.8|1026.4|1907
1618389400000|2021-04-14 08:36:40|1027.6|1026.8|1027.2|1026.8|1027.6|1026.8|1027.2|1026.8|1462
1618389410000|2021-04-14 08:36:50|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.6|399
1618389420000|2021-04-14 08:37:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|879
1618389440000|2021-04-14 08:37:20|1026.6|1026.6|1027|1026.6|1027|1026.8|1026.6|1026.6|2523
1618389460000|2021-04-14 08:37:40|1026.8||1027||1027||1026.8||5525
1618389470000|2021-04-14 08:37:50|1026.8|1026.4|1027.6|1027.2|1027.6|1027.4|1026.8|1026.4|30274
1618389480000|2021-04-14 08:38:00|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|0
1618389490000|2021-04-14 08:38:10|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|0
1618389500000|2021-04-14 08:38:20|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|845
1618389510000|2021-04-14 08:38:30||1027||1027||1027||1027|7094
1618389520000|2021-04-14 08:38:40|1027.6|1027.2|1027.8|1027.4|1028|1027.6|1027.4|1027.2|2584
1618389530000|2021-04-14 08:38:50|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.4|1027.2|0
1618389540000|2021-04-14 08:39:00|1027.4|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|513
1618389550000|2021-04-14 08:39:10|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1618389560000|2021-04-14 08:39:20|1028.2|1027.4|1028.2|1027.8|1028.2|1028|1028.2|1027.4|1190
1618389570000|2021-04-14 08:39:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|988
1618389580000|2021-04-14 08:39:40|1028.4||1028.6||1028.6||1028.4||50
1618389590000|2021-04-14 08:39:50||1028.4||1028.2||1028.4||1028.2|500
1618389600000|2021-04-14 08:40:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|2594
1618389610000|2021-04-14 08:40:10|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|1666
1618389620000|2021-04-14 08:40:20||1028.4||1028.6||1028.6||1028.4|0
1618389630000|2021-04-14 08:40:30|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|1236
1618389660000|2021-04-14 08:41:00|1028.6||1028.6||1028.6||1028.6||2068
1618389670000|2021-04-14 08:41:10|1028.4|1028|1028|1027.6|1028.6|1028|1028|1027.6|2331
1618389680000|2021-04-14 08:41:20|1028.2||1028||1028.2||1028||0
1618389690000|2021-04-14 08:41:30|1028.2||1028.2||1028.2||1028||550
1618389700000|2021-04-14 08:41:40|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|508
1618389710000|2021-04-14 08:41:50|1028.4|1028|1028|1027.6|1028.4|1028|1028|1027.6|873
1618389720000|2021-04-14 08:42:00|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1618389730000|2021-04-14 08:42:10||1027.8||1027.8||1028||1027.8|0
1618389740000|2021-04-14 08:42:20|1028.4||1028.4||1028.4||1028.4||0
1618389770000|2021-04-14 08:42:50|1028.2||1028.4||1028.4||1028||523
1618389780000|2021-04-14 08:43:00|1028.2|1027.6|1028|1027.6|1028.2|1027.8|1028|1027.6|1738
1618389790000|2021-04-14 08:43:10|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|0
1618389800000|2021-04-14 08:43:20|1028.2|1027.8|1028|1027.6|1028.2|1028|1028|1027.6|1006
1618389810000|2021-04-14 08:43:30|1027.8|1027.4|1027.2|1027|1028|1027.6|1027.2|1027|6747
1618389820000|2021-04-14 08:43:40|1027.4|1026.8|1027|1026.6|1027.4|1026.8|1027|1026.6|300
1618389830000|2021-04-14 08:43:50|1027.2||1027||1027.2||1027||0
1618389840000|2021-04-14 08:44:00|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027|1026.8|671
1618389850000|2021-04-14 08:44:10|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|0
1618389870000|2021-04-14 08:44:30|1027.6|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|1811
1618389880000|2021-04-14 08:44:40|1027.6||1027.6||1027.6||1027.6||0
1618389900000|2021-04-14 08:45:00|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1026.8|2270
1618389920000|2021-04-14 08:45:20|1027.6|1027.2|1027.8|1027.2|1028|1027.6|1027.4|1027.2|5667
1618389930000|2021-04-14 08:45:30||1027.4||1027.2||1027.6||1027.2|500
1618389940000|2021-04-14 08:45:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1618389950000|2021-04-14 08:45:50|1027.4|1026.8|1027.4|1026.8|1027.4|1027|1027.2|1026.8|2036
1618389960000|2021-04-14 08:46:00|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|200
1618389970000|2021-04-14 08:46:10|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|1000
1618389980000|2021-04-14 08:46:20||1027||1027.2||1027.2||1027|0
1618389990000|2021-04-14 08:46:30||1027||1027.2||1027.2||1027|0
1618390000000|2021-04-14 08:46:40|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.2|1026.8|825
1618390010000|2021-04-14 08:46:50|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027.2|1026.8|0
1618390030000|2021-04-14 08:47:10|1027.4|1027|1027.6|1027|1027.6|1027.2|1027.4|1027|900
1618390040000|2021-04-14 08:47:20|1027.4|1026.8|1027.2|1026.8|1027.4|1026.8|1027.2|1026.8|500
1618390050000|2021-04-14 08:47:30|1027|1026.6|1027|1026.4|1027|1026.6|1027|1026.4|435
1618390060000|2021-04-14 08:47:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|1130
1618390070000|2021-04-14 08:47:50|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|294
1618390080000|2021-04-14 08:48:00||1027||1026.8||1027||1026.8|47
1618390090000|2021-04-14 08:48:10|||||||||20
1618390100000|2021-04-14 08:48:20|1027||1027.2||1027.2||1027||3265
1618390120000|2021-04-14 08:48:40|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|1974
1618390130000|2021-04-14 08:48:50|1027.2|1026.8|1027|1026.4|1027.4|1027|1026.8|1026.4|4566
1618390140000|2021-04-14 08:49:00|1026.8|1026.6|1027.2|1026.6|1027.2|1026.8|1026.8|1026.6|579
1618390170000|2021-04-14 08:49:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.2|0
1618390180000|2021-04-14 08:49:40|1026.6|1026.2|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|522
1618390200000|2021-04-14 08:50:00|1027|1026.4|1027.4|1026.8|1027.4|1026.8|1027|1026.4|37
1618390210000|2021-04-14 08:50:10|1027.2|1027|1027.2|1027|1027.4|1027|1027.2|1026.8|2423
1618390220000|2021-04-14 08:50:20|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.4|1026.8|0
1618390230000|2021-04-14 08:50:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.6|1026.4|5111
1618390240000|2021-04-14 08:50:40|1027.2|1026.4|1027.2|1026.8|1027.2|1026.8|1027.2|1026.4|460
1618390250000|2021-04-14 08:50:50|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.6|1026.2|3824
1618390260000|2021-04-14 08:51:00|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.6|1026.4|2
1618390270000|2021-04-14 08:51:10||1026.6||1026.4||1026.6||1026.4|0
1618390280000|2021-04-14 08:51:20||1026.6||1026.6||1026.6||1026.6|0
1618390290000|2021-04-14 08:51:30|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|0
1618390300000|2021-04-14 08:51:40||1026.6||1026.8||1026.8||1026.6|0
1618390310000|2021-04-14 08:51:50|1027.4|1026.6|1027.2|1026.8|1027.4|1027|1027.2|1026.6|1295
1618390320000|2021-04-14 08:52:00|1027|1026.6|1027|1026.8|1027.2|1026.8|1026.8|1026.6|1194
1618390340000|2021-04-14 08:52:20||1026.6||1026.8||1026.8||1026.6|90
1618390360000|2021-04-14 08:52:40||1026.6||1026.6||1026.6||1026.6|1306
1618390370000|2021-04-14 08:52:50|1026.8|1026.4|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|2034
1618390380000|2021-04-14 08:53:00||1026.4||1026.4||1026.4||1026.4|0
1618390390000|2021-04-14 08:53:10|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1027|1026.6|225
1618390400000|2021-04-14 08:53:20||1026.8||1026.8||1026.8||1026.6|0
1618390410000|2021-04-14 08:53:30|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1027|1026.6|0
1618390420000|2021-04-14 08:53:40|1027||1027||1027||1027||0
1618390440000|2021-04-14 08:54:00|1026.8|1026.8|1027.2|1026.8|1027.2|1026.8|1026.8|1026.8|889
1618390470000|2021-04-14 08:54:30|1027|1026.6|1027|1026.6|1027|1026.6|1026.6|1026.4|948
1618390480000|2021-04-14 08:54:40|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1618390490000|2021-04-14 08:54:50|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|0
1618390500000|2021-04-14 08:55:00|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1618390510000|2021-04-14 08:55:10|1027.4|1027|1027.6|1027|1027.6|1027.4|1027.4|1027|692
1618390520000|2021-04-14 08:55:20|1027.8|1027.2|1028|1027.6|1028|1027.8|1027.8|1027.2|3804
1618390530000|2021-04-14 08:55:30|1028.2|1027.8|1028.4|1028.2|1028.6|1028.2|1028.2|1027.8|22230
1618390540000|2021-04-14 08:55:40|1028.6|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|3
1618390550000|2021-04-14 08:55:50|1028.4|1027.8|1028.8|1028.4|1028.8|1028.4|1028|1027.8|35387
1618390560000|2021-04-14 08:56:00|1028.6|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|7
1618390570000|2021-04-14 08:56:10|1028.8||1028.6||1028.8||1028.6||0
1618390580000|2021-04-14 08:56:20|1028.8||1028.6||1028.8||1028.6||0
1618390600000|2021-04-14 08:56:40|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|2000
1618390610000|2021-04-14 08:56:50|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|6913
1618390620000|2021-04-14 08:57:00|1028.8||1028.8||1028.8||1028.8||0
1618390650000|2021-04-14 08:57:30|1028.6|1028|1028.8|1028.4|1029|1028.8|1028.2|1028|4902
1618390660000|2021-04-14 08:57:40||1028.2||1028.2||1028.2||1028.2|0
1618390670000|2021-04-14 08:57:50|1028.6|1028.4|1028.2|1027.8|1028.6|1028.4|1028.2|1027.8|3886
1618390680000|2021-04-14 08:58:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.6|1115
1618390700000|2021-04-14 08:58:20|1028.4|1027.8|1028.4|1028|1028.6|1028.2|1028.4|1027.8|2
1618390740000|2021-04-14 08:59:00|1028.2|1027.8|1028.4|1027.8|1028.4|1028|1028.2|1027.8|307
1618390750000|2021-04-14 08:59:10||1028||1027.8||1028||1027.8|0
1618390760000|2021-04-14 08:59:20||1028||1028||1028||1028|0
1618390770000|2021-04-14 08:59:30||1027.8||1027.8||1027.8||1027.8|0
1618390780000|2021-04-14 08:59:40|1028.6|1028|1028.6|1028.4|1028.6|1028.4|1028.6|1028|97
1618390790000|2021-04-14 08:59:50|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1368
1618390800000|2021-04-14 09:00:00||1028||1028.2||1028.2||1028|0
1618390810000|2021-04-14 09:00:10|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.4|1027.8|202
1618390820000|2021-04-14 09:00:20|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1028|1027.6|500
1618390850000|2021-04-14 09:00:50|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1618390870000|2021-04-14 09:01:10|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.4|0
1618390880000|2021-04-14 09:01:20|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1618390930000|2021-04-14 09:02:10|1027.8|1027.4|1028.2|1027.8|1028.2|1028|1027.8|1027.4|589
1618390940000|2021-04-14 09:02:20|1028|1027.6|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1618390950000|2021-04-14 09:02:30||1027.8||1028||1028||1027.8|0
1618390960000|2021-04-14 09:02:40|1028|1027.8|1028|1027.6|1028|1027.8|1028|1027.6|2415
1618390970000|2021-04-14 09:02:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|0
1618390980000|2021-04-14 09:03:00|1028|1027.6|1027.6|1027.4|1028|1027.8|1027.6|1027.4|2918
1618390990000|2021-04-14 09:03:10|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|1000
1618391000000|2021-04-14 09:03:20||1027.8||1027.8||1027.8||1027.8|16
1618391010000|2021-04-14 09:03:30||1027.6||1027.6||1027.6||1027.6|0
1618391020000|2021-04-14 09:03:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1618391030000|2021-04-14 09:03:50|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|0
1618391050000|2021-04-14 09:04:10||1027.2||1026.8||1027.2||1026.8|0
1618391060000|2021-04-14 09:04:20||1027||1027||1027||1027|0
1618391100000|2021-04-14 09:05:00|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|119
1618391110000|2021-04-14 09:05:10|1027.2|1027|1027.4|1027.2|1027.4|1027.2|1027.2|1027|569
1618391120000|2021-04-14 09:05:20|1027.6|1027.4|1028|1027.6|1028|1027.6|1027.6|1027.4|47
1618391130000|2021-04-14 09:05:30|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|3550
1618391140000|2021-04-14 09:05:40|1028||1027.8||1028||1027.8||350
1618391150000|2021-04-14 09:05:50|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.4|233
1618391160000|2021-04-14 09:06:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1618391170000|2021-04-14 09:06:10|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|3115
1618391180000|2021-04-14 09:06:20|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.6|1027.2|664
1618391190000|2021-04-14 09:06:30|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|0
1618391200000|2021-04-14 09:06:40|1027.8||1027.8||1027.8||1027.8||0
1618391210000|2021-04-14 09:06:50|1027.6|1027.4|1027.8|1027.2|1027.8|1027.4|1027.6|1027.2|4
1618391220000|2021-04-14 09:07:00|1028|1027.4|1027.8|1027.4|1028|1027.8|1027.8|1027.4|6000
1618391230000|2021-04-14 09:07:10|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|343
1618391240000|2021-04-14 09:07:20|1028.2||1028.2||1028.2||1028.2||0
1618391250000|2021-04-14 09:07:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|501
1618391260000|2021-04-14 09:07:40|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|1433
1618391270000|2021-04-14 09:07:50|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1618391280000|2021-04-14 09:08:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1618391290000|2021-04-14 09:08:10|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|0
1618391300000|2021-04-14 09:08:20|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1242
1618391310000|2021-04-14 09:08:30|1028.4|1028|1028.6|1028|1028.6|1028.2|1028.4|1028|1
1618391320000|2021-04-14 09:08:40||1028.2||1028.2||1028.2||1028|0
1618391330000|2021-04-14 09:08:50||1028||1028||1028||1028|0
1618391350000|2021-04-14 09:09:10|1028.8|1028.2|1028.8|1028.4|1028.8|1028.6|1028.8|1028.2|575
1618391370000|2021-04-14 09:09:30|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|1333
1618391390000|2021-04-14 09:09:50|||||||||613
1618391400000|2021-04-14 09:10:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1618391410000|2021-04-14 09:10:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|1382
1618391420000|2021-04-14 09:10:20|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|0
1618391430000|2021-04-14 09:10:30||1028.2||1028.2||1028.2||1028.2|0
1618391450000|2021-04-14 09:10:50|1028.4|1028|1027.8|1027.6|1028.4|1028|1027.8|1027.6|3898
1618391460000|2021-04-14 09:11:00||1027.4||1027.2||1027.4||1027.2|1097
1618391470000|2021-04-14 09:11:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.4|1027|876
1618391480000|2021-04-14 09:11:20||1027.2||1027.2||1027.2||1027|532
1618391490000|2021-04-14 09:11:30|1027.8|1027.4|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|0
1618391500000|2021-04-14 09:11:40|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027.2|2106
1618391510000|2021-04-14 09:11:50|1027.6||1027.6||1027.6||1027.6||0
1618391520000|2021-04-14 09:12:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1040
1618391530000|2021-04-14 09:12:10|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|1952
1618391550000|2021-04-14 09:12:30|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|4671
1618391560000|2021-04-14 09:12:40|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.4|2504
1618391570000|2021-04-14 09:12:50|1026.8|1026.4|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|0
1618391580000|2021-04-14 09:13:00|1026.6|1026.4|1026.4|1026|1026.8|1026.4|1026.2|1026|5708
1618391590000|2021-04-14 09:13:10|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|0
1618391600000|2021-04-14 09:13:20||1026||1025.8||1026||1025.8|0
1618391630000|2021-04-14 09:13:50|1026.4|1025.6|1026.4|1026|1026.4|1026|1026.4|1025.6|3876
1618391640000|2021-04-14 09:14:00|1026.2|1025.8|1026.2|1026|1026.2|1026|1026|1025.6|1500
1618391650000|2021-04-14 09:14:10|1026|1025.8|1026|1025.4|1026.2|1025.8|1026|1025.4|12
1618391660000|2021-04-14 09:14:20|1025.8|1025.2|1025.6|1025.2|1025.8|1025.6|1025.4|1025.2|20700
1618391670000|2021-04-14 09:14:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025|1024.8|5399
1618391680000|2021-04-14 09:14:40|1025.4|1025|1025.2|1024.8|1025.4|1025|1024.6|1024.4|8250
1618391690000|2021-04-14 09:14:50|1025.4|1024.6|1025|1024.6|1025.4|1025|1025|1024.6|2517
1618391700000|2021-04-14 09:15:00|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|0
1618391710000|2021-04-14 09:15:10|1025||1025||1025.2||1024.8||0
1618391740000|2021-04-14 09:15:40|1024.8||1024.8||1024.8||1024.8||0
1618391750000|2021-04-14 09:15:50||1024.4||1024.4||1024.4||1024.4|195
1618391770000|2021-04-14 09:16:10||1024.6||1024.6||1024.6||1024.6|0
1618391780000|2021-04-14 09:16:20|1024.6|1024.4|1024.4|1024.2|1025|1024.4|1024.4|1024.2|4884
1618391790000|2021-04-14 09:16:30|1024.2|1024|1024.4|1024|1024.6|1024.2|1024.2|1024|5030
1618391800000|2021-04-14 09:16:40|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.4|1024|0
1618391830000|2021-04-14 09:17:10||1024.2||1024.2||1024.2||1024.2|0
1618391840000|2021-04-14 09:17:20|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1024|64
1618391870000|2021-04-14 09:17:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|1
1618391880000|2021-04-14 09:18:00|1024.6|1024.6|1024.6|1024.4|1024.8|1024.6|1024.6|1024.2|805
1618391890000|2021-04-14 09:18:10|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|701
1618391900000|2021-04-14 09:18:20|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1618391920000|2021-04-14 09:18:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.6|1024.8|1024.2|824
1618391930000|2021-04-14 09:18:50|1024.6|1024|1024.6|1024|1024.6|1024.2|1024.6|1024|0
1618391940000|2021-04-14 09:19:00|1024.4||1024.4||1024.4||1024.4||0
1618391950000|2021-04-14 09:19:10|1024.2|1024.2|1024.4|1024.2|1024.4|1024.2|1024.2|1024.2|3737
1618391970000|2021-04-14 09:19:30|1024.2|1024|1024.2|1024|1024.4|1024|1024.2|1024|7
1618391980000|2021-04-14 09:19:40|1024.4||1024.4||1024.4||1024.4||0
1618392010000|2021-04-14 09:20:10|1024.6|1024.2|1025.4|1025.2|1025.4|1025.2|1024.6|1024.2|3495
1618392020000|2021-04-14 09:20:20|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1024.8|1469
1618392040000|2021-04-14 09:20:40|1025.4||1025.4||1025.4||1025.4||0
1618392050000|2021-04-14 09:20:50|1025.2|1024.8|1024.8|1024.2|1025.2|1024.8|1024.8|1024.2|3722
1618392060000|2021-04-14 09:21:00|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.4|1024|448
1618392070000|2021-04-14 09:21:10|1024.4|1024|1024.6|1024|1024.6|1024|1024.4|1024|0
1618392080000|2021-04-14 09:21:20|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|100
1618392090000|2021-04-14 09:21:30|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|500
1618392120000|2021-04-14 09:22:00|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|15401
1618392130000|2021-04-14 09:22:10|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|3
1618392140000|2021-04-14 09:22:20|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1125
1618392160000|2021-04-14 09:22:40|1025||1024.8||1025||1024.8||0
1618392180000|2021-04-14 09:23:00|1024.6||1024.8||1024.8||1024.6||1500
1618392190000|2021-04-14 09:23:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1500
1618392210000|2021-04-14 09:23:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.6|4736
1618392220000|2021-04-14 09:23:40|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|0
1618392230000|2021-04-14 09:23:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618392240000|2021-04-14 09:24:00|1024||1024.2||1024.2||1024||0
1618392250000|2021-04-14 09:24:10||1024||1023.6||1024||1023.6|312
1618392260000|2021-04-14 09:24:20|1024|1023.8|1023.8|1023.4|1024|1023.8|1023.6|1023.4|5872
1618392270000|2021-04-14 09:24:30|1024||1024||1024||1024||0
1618392280000|2021-04-14 09:24:40||1023.6||1023.6||1023.6||1023.6|0
1618392290000|2021-04-14 09:24:50|1023.8||1023.8||1023.8||1023.8||0
1618392300000|2021-04-14 09:25:00|1024|1023.4|1024|1023.6|1024.2|1023.8|1024|1023.4|1617
1618392310000|2021-04-14 09:25:10|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.4|642
1618392320000|2021-04-14 09:25:20|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1618392330000|2021-04-14 09:25:30|1024.2|1023.6|1024.2|1023.8|1024.4|1024|1024.2|1023.6|0
1618392340000|2021-04-14 09:25:40|1024|1023.6|1023.8|1023.4|1024.2|1023.8|1023.6|1023.4|9790
1618392350000|2021-04-14 09:25:50|1023.6||1023.6||1023.6||1023.6||138
1618392360000|2021-04-14 09:26:00|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|509
1618392370000|2021-04-14 09:26:10|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.4|1023|510
1618392380000|2021-04-14 09:26:20|1023.6|1023.2|1024|1023.6|1024.2|1023.8|1023.6|1023.2|2755
1618392390000|2021-04-14 09:26:30|1024.2||1024||1024.2||1024||0
1618392400000|2021-04-14 09:26:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|1385
1618392410000|2021-04-14 09:26:50|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|860
1618392420000|2021-04-14 09:27:00|1024.2||1024||1024.2||1024||0
1618392430000|2021-04-14 09:27:10|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|642
1618392450000|2021-04-14 09:27:30|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|971
1618392470000|2021-04-14 09:27:50|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|496
1618392490000|2021-04-14 09:28:10|1024.6|1024.2|1024.6|1024|1024.6|1024.4|1024.4|1024|1428
1618392500000|2021-04-14 09:28:20||1024.2||1024.2||1024.2||1024.2|0
1618392510000|2021-04-14 09:28:30|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|1628
1618392520000|2021-04-14 09:28:40||1024.2||1024||1024.2||1024|3660
1618392540000|2021-04-14 09:29:00|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|976
1618392560000|2021-04-14 09:29:20|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|1013
1618392570000|2021-04-14 09:29:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1618392580000|2021-04-14 09:29:40|1024|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|875
1618392590000|2021-04-14 09:29:50|1024|1023.8|1024.2|1023.6|1024.2|1023.8|1024|1023.6|4092
1618392600000|2021-04-14 09:30:00|1024|1023.4|1024|1023.4|1024|1023.4|1023.8|1023.4|0
1618392610000|2021-04-14 09:30:10|1024.2|1023.6|1024.4|1024|1024.4|1024|1024|1023.6|0
1618392620000|2021-04-14 09:30:20||1024.2||1024||1024.2||1024|769
1618392630000|2021-04-14 09:30:30||1024.2||1024||1024.2||1024|0
1618392640000|2021-04-14 09:30:40|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|1048
1618392650000|2021-04-14 09:30:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618392660000|2021-04-14 09:31:00|1024|1024|1024.2|1024|1024.2|1024|1024|1024|0
1618392670000|2021-04-14 09:31:10|||||||||250
1618392680000|2021-04-14 09:31:20||1023.8||1024||1024||1023.8|0
1618392700000|2021-04-14 09:31:40|1024|1023.8|1024|1023.8|1024|1023.8|1024|1023.8|5
1618392710000|2021-04-14 09:31:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|3580
1618392720000|2021-04-14 09:32:00|1024.2|1023.8|1024.4|1024|1024.6|1024|1024.2|1023.8|791
1618392730000|2021-04-14 09:32:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|0
1618392750000|2021-04-14 09:32:30|1024.4|1024.4|1024.8|1024.6|1024.8|1024.6|1024.4|1024.4|707
1618392760000|2021-04-14 09:32:40|1025||1024.8||1025||1024.8||498
1618392770000|2021-04-14 09:32:50|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|1245
1618392780000|2021-04-14 09:33:00|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|3217
1618392800000|2021-04-14 09:33:20|1024.8||1024.6||1024.8||1024.6||0
1618392820000|2021-04-14 09:33:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1618392830000|2021-04-14 09:33:50|1025|1024.6|1025.2|1024.8|1025.4|1024.8|1025|1024.4|959
1618392860000|2021-04-14 09:34:20|1025.4|1025|1025.6|1025|1025.6|1025.4|1025.4|1025|2493
1618392870000|2021-04-14 09:34:30||1025.2||1025.2||1025.2||1025|0
1618392880000|2021-04-14 09:34:40|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1618392890000|2021-04-14 09:34:50|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025|1024.8|2779
1618392900000|2021-04-14 09:35:00|1025|1024.6|1024.6|1024.2|1025.2|1024.6|1024.6|1024.2|0
1618392910000|2021-04-14 09:35:10|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1618392920000|2021-04-14 09:35:20|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.8|1024.4|0
1618392930000|2021-04-14 09:35:30|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|1644
1618392940000|2021-04-14 09:35:40|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1618392950000|2021-04-14 09:35:50|1024.8|1024.8|1025|1024.4|1025|1024.8|1024.8|1024.4|567
1618392960000|2021-04-14 09:36:00|1024.8||1024.8||1024.8||1024.8||0
1618392970000|2021-04-14 09:36:10|1025.2|1024.6|1025|1024.6|1025.2|1025|1025|1024.6|10100
1618392980000|2021-04-14 09:36:20|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.6|2921
1618392990000|2021-04-14 09:36:30|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1618393010000|2021-04-14 09:36:50|1024.8||1025||1025||1024.8||6
1618393020000|2021-04-14 09:37:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|578
1618393040000|2021-04-14 09:37:20|1024.6||1024.8||1024.8||1024.6||811
1618393050000|2021-04-14 09:37:30|1025||1024.8||1025||1024.8||0
1618393060000|2021-04-14 09:37:40||1024.6||1024.4||1024.6||1024.4|0
1618393070000|2021-04-14 09:37:50|1024.6|1024.6|1024.6|1024.2|1024.8|1024.6|1024.4|1024.2|1223
1618393100000|2021-04-14 09:38:20|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|210
1618393110000|2021-04-14 09:38:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|292
1618393120000|2021-04-14 09:38:40|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.2|1023.8|1208
1618393140000|2021-04-14 09:39:00||1023.8||1024||1024||1023.8|0
1618393150000|2021-04-14 09:39:10|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|2457
1618393160000|2021-04-14 09:39:20|||||||||7
1618393170000|2021-04-14 09:39:30|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1024.8|1024.6|1300
1618393180000|2021-04-14 09:39:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|200
1618393190000|2021-04-14 09:39:50|1025|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|0
1618393200000|2021-04-14 09:40:00|1024.6||1024.8||1024.8||1024.6||0
1618393210000|2021-04-14 09:40:10|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.2|1024|0
1618393230000|2021-04-14 09:40:30||1023.8||1023.8||1023.8||1023.8|0
1618393240000|2021-04-14 09:40:40|1024.2|1024|1024.2|1024|1024.2|1024|1024.2|1023.8|0
1618393250000|2021-04-14 09:40:50|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|5
1618393260000|2021-04-14 09:41:00|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1618393320000|2021-04-14 09:42:00|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.8|3345
1618393350000|2021-04-14 09:42:30|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|815
1618393360000|2021-04-14 09:42:40|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.2|1023.8|2971
1618393370000|2021-04-14 09:42:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1618393380000|2021-04-14 09:43:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|642
1618393390000|2021-04-14 09:43:10||1024.2||1024.2||1024.2||1024.2|0
1618393430000|2021-04-14 09:43:50|1024.2|1024|1024.4|1024.2|1024.4|1024.2|1024.2|1024|547
1618393440000|2021-04-14 09:44:00|1024.2|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|2707
1618393450000|2021-04-14 09:44:10|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|1028
1618393470000|2021-04-14 09:44:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.8|2405
1618393500000|2021-04-14 09:45:00|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1023.8|1023.6|2527
1618393510000|2021-04-14 09:45:10||1023.8||1023.8||1023.8||1023.8|0
1618393520000|2021-04-14 09:45:20|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|1872
1618393530000|2021-04-14 09:45:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|470
1618393540000|2021-04-14 09:45:40|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|657
1618393560000|2021-04-14 09:46:00|1024|1023.4|1023.8|1023.6|1024|1023.6|1023.8|1023.4|131
1618393570000|2021-04-14 09:46:10|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|154
1618393580000|2021-04-14 09:46:20|1023.6|1023.2|1023.4|1022.8|1023.6|1023.2|1023.2|1022.8|2222
1618393590000|2021-04-14 09:46:30|1023.2|1022.6|1023.4|1022.8|1023.4|1023|1022.8|1022.6|7819
1618393600000|2021-04-14 09:46:40|1023.2||1023.2||1023.4||1023.2||0
1618393610000|2021-04-14 09:46:50|1023.4||1023.4||1023.4||1023.4||0
1618393620000|2021-04-14 09:47:00|1023.6|1023|1023.8|1023.4|1023.8|1023.4|1023.6|1023|0
1618393630000|2021-04-14 09:47:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|480
1618393640000|2021-04-14 09:47:20|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.8|5210
1618393650000|2021-04-14 09:47:30|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|1310
1618393660000|2021-04-14 09:47:40|1024|1023.8|1023.8|1023.4|1024.2|1023.8|1023.6|1023.4|842
1618393690000|2021-04-14 09:48:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|28
1618393720000|2021-04-14 09:48:40||1023.4||1023.4||1023.4||1023.4|0
1618393730000|2021-04-14 09:48:50|1023.4|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023.2|4000
1618393750000|2021-04-14 09:49:10|1023.2|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|898
1618393760000|2021-04-14 09:49:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1488
1618393780000|2021-04-14 09:49:40|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|15
1618393800000|2021-04-14 09:50:00|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|410
1618393810000|2021-04-14 09:50:10|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1618393820000|2021-04-14 09:50:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618393860000|2021-04-14 09:51:00|1023.8|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|480
1618393870000|2021-04-14 09:51:10|1024|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|1322
1618393880000|2021-04-14 09:51:20|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|1614
1618393890000|2021-04-14 09:51:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|1038
1618393910000|2021-04-14 09:51:50|1023.4||1023.6||1023.6||1023.4||1748
1618393930000|2021-04-14 09:52:10|1023.8|1023.4|1023.8|1023.2|1023.8|1023.4|1023.8|1023.2|815
1618393940000|2021-04-14 09:52:20|1023.6|1023|1023.6|1023|1023.6|1023|1023.4|1023|0
1618393950000|2021-04-14 09:52:30|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1618393960000|2021-04-14 09:52:40|1023.4|1022.8|1023.4|1023|1023.6|1023|1023|1022.8|4345
1618393970000|2021-04-14 09:52:50|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|0
1618393990000|2021-04-14 09:53:10|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|650
1618394020000|2021-04-14 09:53:40|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|3394
1618394030000|2021-04-14 09:53:50|1023|1023|1023.2|1023|1023.2|1023|1023|1023|607
1618394050000|2021-04-14 09:54:10|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|1006
1618394060000|2021-04-14 09:54:20|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.4|1023|0
1618394070000|2021-04-14 09:54:30|1023.6|1023.2|1023.8|1023.4|1024|1023.6|1023.6|1023.2|10418
1618394090000|2021-04-14 09:54:50|1023.6|1023.2|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|653
1618394100000|2021-04-14 09:55:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|337
1618394110000|2021-04-14 09:55:10|1024|1023.6|1024|1023.8|1024|1023.8|1024|1023.6|0
1618394120000|2021-04-14 09:55:20|1024.2|1024|1024.2|1024|1024.2|1024|1024.2|1023.8|3100
1618394130000|2021-04-14 09:55:30||1023.8||1023.8||1024||1023.8|1754
1618394140000|2021-04-14 09:55:40|1024||1024.2||1024.2||1024||816
1618394150000|2021-04-14 09:55:50|1024.4|1024|1024.4|1024.2|1024.4|1024.2|1024.4|1024|1120
1618394160000|2021-04-14 09:56:00|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1023.8|500
1618394180000|2021-04-14 09:56:20|1024.4||1024.4||1024.4||1024.4||231
1618394190000|2021-04-14 09:56:30|1024.6||1024.6||1024.6||1024.6||0
1618394220000|2021-04-14 09:57:00|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.6|1024.2|773
1618394240000|2021-04-14 09:57:20||1024.4||1024.4||1024.4||1024.4|0
1618394250000|2021-04-14 09:57:30|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.4|1024.2|1514
1618394260000|2021-04-14 09:57:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1618394270000|2021-04-14 09:57:50|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1618394280000|2021-04-14 09:58:00|1024.8||1024.6||1024.8||1024.6||0
1618394300000|2021-04-14 09:58:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1618394330000|2021-04-14 09:58:50|1024.8|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.4|621
1618394370000|2021-04-14 09:59:30|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|1440
1618394380000|2021-04-14 09:59:40||1024.8||1024.6||1024.8||1024.6|100
1618394400000|2021-04-14 10:00:00|1024.8||1025||1025||1024.8||2650
1618394410000|2021-04-14 10:00:10|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|1363
1618394430000|2021-04-14 10:00:30|1025.2|1024.8|1024.8|1024.6|1025.2|1024.8|1024.8|1024.6|302
1618394440000|2021-04-14 10:00:40|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|251
1618394450000|2021-04-14 10:00:50|1024.4|1024|1024.2|1024|1024.4|1024|1024.2|1023.8|164
1618394460000|2021-04-14 10:01:00||1023.8||1023.8||1023.8||1023.8|0
1618394470000|2021-04-14 10:01:10|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|1350
1618394480000|2021-04-14 10:01:20|1023.6|1023.6|1023.6|1023.2|1023.8|1023.6|1023.2|1023|6620
1618394500000|2021-04-14 10:01:40|1023.8|1023.4|1023.8|1023.6|1024|1023.6|1023.6|1023.4|569
1618394510000|2021-04-14 10:01:50|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1618394520000|2021-04-14 10:02:00||1023.6||1023.6||1023.6||1023.6|0
1618394530000|2021-04-14 10:02:10|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|0
1618394540000|2021-04-14 10:02:20|1024||1024.2||1024.2||1024||0
1618394550000|2021-04-14 10:02:30||1023.8||1023.8||1023.8||1023.8|0
1618394560000|2021-04-14 10:02:40|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|1615
1618394580000|2021-04-14 10:03:00|1024.4|1024|1024.6|1024.4|1024.6|1024.4|1024.4|1024|944
1618394590000|2021-04-14 10:03:10|1024.8|1024.6|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|1905
1618394630000|2021-04-14 10:03:50|1025||1024.8||1025||1024.8||10
1618394660000|2021-04-14 10:04:20|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|461
1618394670000|2021-04-14 10:04:30|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|1417
1618394690000|2021-04-14 10:04:50|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|250
1618394700000|2021-04-14 10:05:00|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1618394710000|2021-04-14 10:05:10||1024||1024||1024||1024|0
1618394730000|2021-04-14 10:05:30||1024.2||1024||1024.2||1024|0
1618394740000|2021-04-14 10:05:40|1024.4||1024.4||1024.4||1024.4||2000
1618394750000|2021-04-14 10:05:50|1024.6|1024.2|1024.6|1024.2|1024.8|1024.6|1024.2|1023.6|24829
1618394760000|2021-04-14 10:06:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|1680
1618394770000|2021-04-14 10:06:10|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|240
1618394780000|2021-04-14 10:06:20|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.4|1024|3500
1618394790000|2021-04-14 10:06:30|1024.8||1024.6||1024.8||1024.6||0
1618394820000|2021-04-14 10:07:00|1024.4|1024|1024.2|1023.8|1024.4|1024.2|1024|1023.6|7748
1618394830000|2021-04-14 10:07:10|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|700
1618394850000|2021-04-14 10:07:30|1024.8|1024.6|1024.6|1024.4|1024.8|1024.6|1024.6|1024.2|950
1618394860000|2021-04-14 10:07:40|1024.8|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1618394880000|2021-04-14 10:08:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|2380
1618394890000|2021-04-14 10:08:10|1024.4|1024|1024.6|1024.4|1024.6|1024.4|1024.4|1024|1039
1618394900000|2021-04-14 10:08:20||1024.2||1024.2||1024.2||1024.2|0
1618394910000|2021-04-14 10:08:30|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|0
1618394930000|2021-04-14 10:08:50|1024.8|1024.4|1024.8|1024.6|1025.2|1025|1024.6|1024.4|18061
1618394940000|2021-04-14 10:09:00||1024.4||1024.6||1024.6||1024.4|1176
1618394950000|2021-04-14 10:09:10|1024.6|1024.4|1024.8|1024.4|1025|1024.8|1024.6|1024.4|3379
1618394960000|2021-04-14 10:09:20|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1618394970000|2021-04-14 10:09:30|1024.8|1024|1024.6|1024.2|1024.8|1024.4|1024.6|1024|0
1618394980000|2021-04-14 10:09:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|49
1618394990000|2021-04-14 10:09:50|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|0
1618395000000|2021-04-14 10:10:00|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.4|1024.2|0
1618395010000|2021-04-14 10:10:10|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1618395030000|2021-04-14 10:10:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1618395040000|2021-04-14 10:10:40|1024.4|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|574
1618395050000|2021-04-14 10:10:50|1024.2|1024.2|1024.4|1024|1024.4|1024.2|1024.2|1024|1074
1618395060000|2021-04-14 10:11:00|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.6|2111
1618395070000|2021-04-14 10:11:10|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1024|1613
1618395080000|2021-04-14 10:11:20|1024.4|1024|1024.6|1024|1024.6|1024.2|1024.4|1024|0
1618395090000|2021-04-14 10:11:30|1024.4|1024.2|1024.4|1024.2|1024.4|1024.2|1024.4|1024|0
1618395100000|2021-04-14 10:11:40|1024.6|1024.4|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|2724
1618395110000|2021-04-14 10:11:50|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|0
1618395120000|2021-04-14 10:12:00|1024.8|1024|1024.8|1024.4|1024.8|1024.4|1024.6|1024|7316
1618395140000|2021-04-14 10:12:20||1024.6||1024.4||1024.6||1024.4|1174
1618395150000|2021-04-14 10:12:30|1024.6|1024.6|1024.6|1024.2|1024.6|1024.6|1024.4|1024|4262
1618395160000|2021-04-14 10:12:40||1024||1024.2||1024.2||1024|0
1618395170000|2021-04-14 10:12:50|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1618395180000|2021-04-14 10:13:00|1024.6|1024.2|1025|1024.6|1025|1024.8|1024.6|1024.2|9841
1618395200000|2021-04-14 10:13:20|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.6|1024.4|2691
1618395210000|2021-04-14 10:13:30|1025.2|1024.8|1025.2|1024.8|1025.2|1025|1025.2|1024.8|0
1618395220000|2021-04-14 10:13:40|1025.4|1025|1025.4|1025.2|1025.4|1025.2|1025.4|1025|0
1618395230000|2021-04-14 10:13:50||1025||1025||1025||1025|0
1618395240000|2021-04-14 10:14:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2857
1618395250000|2021-04-14 10:14:10|1026|1025.6|1026.8|1026.4|1027|1026.6|1026|1025.6|16471
1618395260000|2021-04-14 10:14:20|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|3847
1618395270000|2021-04-14 10:14:30|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.4|4595
1618395290000|2021-04-14 10:14:50|1026.6||1026.6||1026.6||1026.6||0
1618395300000|2021-04-14 10:15:00|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|2294
1618395310000|2021-04-14 10:15:10|1026.8|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|4371
1618395340000|2021-04-14 10:15:40|1027.4|1027|1027.2|1027|1027.4|1027|1027.2|1026.8|0
1618395350000|2021-04-14 10:15:50||1026.8||1026.8||1026.8||1026.8|0
1618395360000|2021-04-14 10:16:00|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|294
1618395380000|2021-04-14 10:16:20|1027.6|1027.2|1028|1027.6|1028|1027.8|1027.6|1027.2|4017
1618395390000|2021-04-14 10:16:30|1028.2|1027.8|1028.4|1028|1028.6|1028.2|1028.2|1027.8|7698
1618395400000|2021-04-14 10:16:40|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.8|3907
1618395420000|2021-04-14 10:17:00|1028||1028||1028.2||1028||970
1618395460000|2021-04-14 10:17:40|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|1000
1618395480000|2021-04-14 10:18:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1618395510000|2021-04-14 10:18:30|1028.2|1028.2|1029|1028.6|1029|1028.8|1028.2|1028.2|21303
1618395530000|2021-04-14 10:18:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028|3083
1618395550000|2021-04-14 10:19:10|1028.4|1028|1028.6|1028|1028.6|1028.2|1028.4|1028|0
1618395580000|2021-04-14 10:19:40|1028.4|1028.2|1029|1028.6|1029|1028.6|1028.4|1028.2|1196
1618395590000|2021-04-14 10:19:50|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|625
1618395610000|2021-04-14 10:20:10|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|2984
1618395620000|2021-04-14 10:20:20||1029||1029||1029||1029|0
1618395630000|2021-04-14 10:20:30|1029.4||1029.4||1029.4||1029.4||0
1618395640000|2021-04-14 10:20:40|1029.6|1029.2|1029.4|1029|1029.6|1029.4|1029.4|1029|1043
1618395660000|2021-04-14 10:21:00|1029.2||1029.2||1029.2||1029.2||0
1618395670000|2021-04-14 10:21:10|1029.4|1028.8|1029.8|1029.4|1029.8|1029.6|1029.4|1028.8|12984
1618395690000|2021-04-14 10:21:30|1029.4|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|8000
1618395700000|2021-04-14 10:21:40|1030|1029.6|1029.6|1029.4|1030|1029.8|1029.6|1029|17987
1618395710000|2021-04-14 10:21:50|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|1000
1618395730000|2021-04-14 10:22:10|1030.2|1029.4|1030.6|1030|1030.6|1030|1030.2|1029.4|3878
1618395740000|2021-04-14 10:22:20|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1618395750000|2021-04-14 10:22:30|1030.2|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|1456
1618395760000|2021-04-14 10:22:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|590
1618395770000|2021-04-14 10:22:50|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|0
1618395820000|2021-04-14 10:23:40|1029.8|1029.6|1029.8|1029.4|1029.8|1029.8|1029.8|1029.4|500
1618395830000|2021-04-14 10:23:50|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|0
1618395860000|2021-04-14 10:24:20||1029.6||1029.4||1029.8||1029.4|1111
1618395870000|2021-04-14 10:24:30||1029.6||1029.6||1029.6||1029.6|0
1618395920000|2021-04-14 10:25:20|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1720
1618395930000|2021-04-14 10:25:30|1029.4|1029.4|1030|1029.4|1030|1029.6|1029.4|1029.4|4450
1618395940000|2021-04-14 10:25:40|1029.8||1029.8||1029.8||1029.8||0
1618395950000|2021-04-14 10:25:50|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|89
1618395960000|2021-04-14 10:26:00|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|670
1618395970000|2021-04-14 10:26:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1618395980000|2021-04-14 10:26:20|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|357
1618395990000|2021-04-14 10:26:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|388
1618396000000|2021-04-14 10:26:40|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.4|1029|4273
1618396010000|2021-04-14 10:26:50|1029.6|1029.2|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|2488
1618396020000|2021-04-14 10:27:00|1029.2|1029|1029|1028.6|1029.2|1029|1029|1028.6|2590
1618396040000|2021-04-14 10:27:20|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.8|3590
1618396050000|2021-04-14 10:27:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.2|1029|2203
1618396060000|2021-04-14 10:27:40||1028.8||1029||1029||1028.8|0
1618396070000|2021-04-14 10:27:50||1028.8||1028.8||1029||1028.8|0
1618396080000|2021-04-14 10:28:00||1029||1029||1029||1029|0
1618396090000|2021-04-14 10:28:10||1028.8||1028.8||1028.8||1028.8|0
1618396100000|2021-04-14 10:28:20||1029||1029||1029||1029|0
1618396110000|2021-04-14 10:28:30||1028.8||1029||1029||1028.8|0
1618396120000|2021-04-14 10:28:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|8375
1618396130000|2021-04-14 10:28:50|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|0
1618396150000|2021-04-14 10:29:10|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|500
1618396160000|2021-04-14 10:29:20|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|2
1618396170000|2021-04-14 10:29:30||1029.2||1029.2||1029.2||1029.2|0
1618396190000|2021-04-14 10:29:50|1029.4|1029|1029.6|1029.2|1029.6|1029.4|1029.4|1029|500
1618396200000|2021-04-14 10:30:00||1029.4||1029.4||1029.4||1029.4|0
1618396210000|2021-04-14 10:30:10||1029.2||1029.4||1029.4||1029.2|3000
1618396230000|2021-04-14 10:30:30|1029.8|1029.6|1030.8|1030.4|1030.8|1030.4|1029.8|1029.6|1500
1618396250000|2021-04-14 10:30:50|1030.6|1030.2|1030|1029.4|1030.6|1030.2|1030|1029.4|2991
1618396260000|2021-04-14 10:31:00|1029.8|1029.6|1029.4|1029|1030|1029.6|1029.4|1029|696
1618396270000|2021-04-14 10:31:10|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1000
1618396280000|2021-04-14 10:31:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|750
1618396290000|2021-04-14 10:31:30|1030|1029.4|1030|1029.4|1030|1029.6|1030|1029.4|50
1618396300000|2021-04-14 10:31:40||1029.6||1029.6||1029.8||1029.6|0
1618396310000|2021-04-14 10:31:50|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|1324
1618396320000|2021-04-14 10:32:00||1029.6||1029.4||1029.6||1029.4|0
1618396330000|2021-04-14 10:32:10|1029.6|1029.6|1030|1029.6|1030|1029.6|1029.6|1029.4|15
1618396430000|2021-04-14 10:33:50|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|125
1618396440000|2021-04-14 10:34:00|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|0
1618396450000|2021-04-14 10:34:10|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.8|1029.2|0
1618396490000|2021-04-14 10:34:50|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|1642
1618396500000|2021-04-14 10:35:00|1029.8|1029.6|1029.8|1029.4|1030.2|1029.8|1029.8|1029.4|704
1618396510000|2021-04-14 10:35:10|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|2
1618396520000|2021-04-14 10:35:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|6
1618396530000|2021-04-14 10:35:30|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1618396550000|2021-04-14 10:35:50|1030.6|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|500
1618396570000|2021-04-14 10:36:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1020
1618396580000|2021-04-14 10:36:20|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.6|1030|2760
1618396590000|2021-04-14 10:36:30|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|1263
1618396600000|2021-04-14 10:36:40|1030.2||1030.2||1030.4||1030.2||0
1618396610000|2021-04-14 10:36:50|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|463
1618396630000|2021-04-14 10:37:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|7477
1618396640000|2021-04-14 10:37:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|392
1618396650000|2021-04-14 10:37:30|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|500
1618396660000|2021-04-14 10:37:40|1031|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|0
1618396670000|2021-04-14 10:37:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|500
1618396680000|2021-04-14 10:38:00|1030.4|1030|1030.8|1030.2|1030.8|1030.4|1030.4|1030|0
1618396700000|2021-04-14 10:38:20|1030.6|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1618396710000|2021-04-14 10:38:30|1030.4|1030|1030.4|1030|1030.6|1030|1030.2|1029.8|2185
1618396720000|2021-04-14 10:38:40|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1029.8|1029.6|2863
1618396730000|2021-04-14 10:38:50||1029.4||1029.6||1029.8||1029.4|0
1618396740000|2021-04-14 10:39:00|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|497
1618396750000|2021-04-14 10:39:10||1030||1030||1030||1030|0
1618396760000|2021-04-14 10:39:20||1029.8||1029.8||1029.8||1029.8|0
1618396810000|2021-04-14 10:40:10|1030.2|1029.6|1030.4|1029.8|1030.4|1030|1029.8|1029.4|504
1618396820000|2021-04-14 10:40:20|1030.6|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|571
1618396830000|2021-04-14 10:40:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|1000
1618396840000|2021-04-14 10:40:40|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|0
1618396850000|2021-04-14 10:40:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|496
1618396860000|2021-04-14 10:41:00|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1618396870000|2021-04-14 10:41:10|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.6|1029.2|287
1618396880000|2021-04-14 10:41:20||1029.2||1029.4||1029.4||1029.2|0
1618396890000|2021-04-14 10:41:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1618396920000|2021-04-14 10:42:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|860
1618396950000|2021-04-14 10:42:30|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|1401
1618396970000|2021-04-14 10:42:50|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|498
1618396980000|2021-04-14 10:43:00|1029.8||1029.6||1029.8||1029.6||0
1618396990000|2021-04-14 10:43:10|1029.8||1029.8||1029.8||1029.8||0
1618397000000|2021-04-14 10:43:20|1030||1030||1030||1030||0
1618397010000|2021-04-14 10:43:30||1029.6||1029.6||1029.6||1029.6|0
1618397020000|2021-04-14 10:43:40||1029.4||1029.4||1029.6||1029.4|0
1618397030000|2021-04-14 10:43:50||1029.6||1029.6||1029.6||1029.6|0
1618397040000|2021-04-14 10:44:00|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|4139
1618397050000|2021-04-14 10:44:10|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.6|1029.4|0
1618397070000|2021-04-14 10:44:30|1029.8||1029.8||1029.8||1029.8||0
1618397080000|2021-04-14 10:44:40|1030||1030||1030||1030||0
1618397100000|2021-04-14 10:45:00|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|1176
1618397110000|2021-04-14 10:45:10|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.8|1029.4|310
1618397120000|2021-04-14 10:45:20|1030|1029.2|1029.6|1029.2|1030|1029.4|1029.4|1029.2|3793
1618397140000|2021-04-14 10:45:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|476
1618397150000|2021-04-14 10:45:50|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1028.8|500
1618397160000|2021-04-14 10:46:00|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|620
1618397170000|2021-04-14 10:46:10|1030|1029.4|1030|1029.4|1030|1029.6|1030|1029.4|0
1618397180000|2021-04-14 10:46:20|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1226
1618397190000|2021-04-14 10:46:30||1029.6||1029.6||1029.6||1029.6|0
1618397210000|2021-04-14 10:46:50|1030||1030||1030||1030||0
1618397220000|2021-04-14 10:47:00|1030.2|1029.8|1030.8|1030.6|1030.8|1030.6|1030.2|1029.8|15726
1618397230000|2021-04-14 10:47:10|1031|1030.8|1032.6|1032.2|1033|1032.6|1031|1030.8|25455
1618397240000|2021-04-14 10:47:20|1032.4|1032|1031.8|1031.4|1032.4|1032.2|1031.8|1031.4|3155
1618397250000|2021-04-14 10:47:30|1031.6|1031.6|1031.6|1031|1031.6|1031.6|1031.4|1031|1290
1618397260000|2021-04-14 10:47:40|1031.4|1030.8|1031|1030.6|1031.4|1030.8|1030.6|1030.2|6941
1618397280000|2021-04-14 10:48:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|860
1618397290000|2021-04-14 10:48:10|1030.8|1030|1030.6|1030.2|1030.8|1030.2|1030.6|1030|0
1618397300000|2021-04-14 10:48:20|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|0
1618397310000|2021-04-14 10:48:30|1030.2|1030|1030|1029.6|1030.2|1030|1030|1029.6|3769
1618397320000|2021-04-14 10:48:40|1029.8|1029.8|1029.8|1029.4|1029.8|1029.8|1029.8|1029.4|1810
1618397330000|2021-04-14 10:48:50|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|496
1618397340000|2021-04-14 10:49:00|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1618397350000|2021-04-14 10:49:10|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|500
1618397360000|2021-04-14 10:49:20|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.4|1029|0
1618397390000|2021-04-14 10:49:50|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.4|505
1618397400000|2021-04-14 10:50:00|1030.6|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|51833
1618397410000|2021-04-14 10:50:10|1031|1030.6|1031.4|1031.2|1031.6|1031.4|1031|1030.6|67899
1618397420000|2021-04-14 10:50:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|320
1618397430000|2021-04-14 10:50:30|1031.4|1031.2|1031.4|1031.2|1031.6|1031.4|1031.4|1031|19070
1618397440000|2021-04-14 10:50:40||1031||1031||1031||1031|0
1618397460000|2021-04-14 10:51:00|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1618397470000|2021-04-14 10:51:10|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|689
1618397480000|2021-04-14 10:51:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030|2272
1618397490000|2021-04-14 10:51:30|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|230
1618397500000|2021-04-14 10:51:40|1030.6|1030.4|1030.2|1029.8|1030.6|1030.4|1029.8|1029.4|33403
1618397510000|2021-04-14 10:51:50|1030|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|3455
1618397520000|2021-04-14 10:52:00||1030.2||1030.2||1030.2||1030|0
1618397530000|2021-04-14 10:52:10|1030.2|1030|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|0
1618397550000|2021-04-14 10:52:30|1030.2|1029.6|1029.8|1029.4|1030.2|1029.6|1029.8|1029.4|2268
1618397560000|2021-04-14 10:52:40|1030||1030||1030||1029.8||0
1618397580000|2021-04-14 10:53:00|1030.2|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|2964
1618397590000|2021-04-14 10:53:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|13
1618397600000|2021-04-14 10:53:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1618397610000|2021-04-14 10:53:30|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1500
1618397630000|2021-04-14 10:53:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|2655
1618397640000|2021-04-14 10:54:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1029.8|0
1618397650000|2021-04-14 10:54:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|0
1618397660000|2021-04-14 10:54:20|1030|1029.6|1030.8|1030.4|1030.8|1030.4|1030|1029.6|8679
1618397670000|2021-04-14 10:54:30|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|1000
1618397680000|2021-04-14 10:54:40||1030.4||1030.4||1030.4||1030.4|0
1618397690000|2021-04-14 10:54:50|1030.4|1030.2|1029.8|1029.4|1030.4|1030.2|1029.8|1029.4|1190
1618397700000|2021-04-14 10:55:00|1030.2|1029.2|1029.8|1029.4|1030.2|1030|1029.8|1029.2|18552
1618397710000|2021-04-14 10:55:10|1029.4|1029.2|1029.6|1029.2|1029.8|1029.2|1029.2|1029|1251
1618397720000|2021-04-14 10:55:20|1029.4||1029.6||1029.6||1029.4||0
1618397730000|2021-04-14 10:55:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|896
1618397740000|2021-04-14 10:55:40|1029.6||1029.6||1029.6||1029.6||0
1618397750000|2021-04-14 10:55:50|1029.4|1029.2|1029.6|1029.4|1029.6|1029.4|1029.2|1029|5759
1618397760000|2021-04-14 10:56:00|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|306
1618397770000|2021-04-14 10:56:10|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|238
1618397780000|2021-04-14 10:56:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|0
1618397800000|2021-04-14 10:56:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.4|300
1618397830000|2021-04-14 10:57:10||1029.6||1029.4||1029.6||1029.4|0
1618397850000|2021-04-14 10:57:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1028.8|987
1618397860000|2021-04-14 10:57:40|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1029.4|1029.2|932
1618397870000|2021-04-14 10:57:50|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|424
1618397880000|2021-04-14 10:58:00|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|786
1618397890000|2021-04-14 10:58:10|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1028.8|6
1618397900000|2021-04-14 10:58:20|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.4|1029.2|59
1618397920000|2021-04-14 10:58:40|1029.8|1029|1029.2|1028.8|1029.8|1029|1029.2|1028.8|4011
1618397930000|2021-04-14 10:58:50|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|0
1618397940000|2021-04-14 10:59:00|1029||1029.2||1029.2||1029||1000
1618397950000|2021-04-14 10:59:10|1029.4|1029.2|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|900
1618397960000|2021-04-14 10:59:20|1029.4||1029.2||1029.4||1029.2||0
1618397970000|2021-04-14 10:59:30|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.4|1029|874
1618397980000|2021-04-14 10:59:40||1029||1029.2||1029.2||1029|0
1618397990000|2021-04-14 10:59:50|1029.4|1029|1029.4|1028.8|1029.4|1029.2|1029.2|1028.8|1000
1618398000000|2021-04-14 11:00:00|1029.2||1029.4||1029.4||1029.2||0
1618398130000|2021-04-14 11:02:10|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|270
1618398140000|2021-04-14 11:02:20|1030|1029.8|1029.8|1029.4|1030.2|1029.8|1029.6|1029.4|2487
1618398150000|2021-04-14 11:02:30|1030|1029.6|1030.4|1030|1030.4|1030|1030|1029.6|638
1618398160000|2021-04-14 11:02:40|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1618398170000|2021-04-14 11:02:50|1030.6|1029.8|1030.2|1029.6|1030.6|1030|1029.8|1029.6|5356
1618398180000|2021-04-14 11:03:00|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|500
1618398190000|2021-04-14 11:03:10|1030||1030||1030||1030||0
1618398210000|2021-04-14 11:03:30|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1618398230000|2021-04-14 11:03:50|1030.2|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|2040
1618398240000|2021-04-14 11:04:00|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618398250000|2021-04-14 11:04:10||1030||1029.8||1030||1029.8|448
1618398260000|2021-04-14 11:04:20|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|2853
1618398290000|2021-04-14 11:04:50|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|1078
1618398300000|2021-04-14 11:05:00|1030.2|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|465
1618398310000|2021-04-14 11:05:10|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|4369
1618398320000|2021-04-14 11:05:20|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|521
1618398330000|2021-04-14 11:05:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|552
1618398350000|2021-04-14 11:05:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1618398370000|2021-04-14 11:06:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|500
1618398380000|2021-04-14 11:06:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1618398430000|2021-04-14 11:07:10||1030.2||1030||1030.2||1030|3345
1618398440000|2021-04-14 11:07:20|1030.2|1029.8|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|3922
1618398450000|2021-04-14 11:07:30|1029.4||1029.6||1029.6||1029.4||500
1618398460000|2021-04-14 11:07:40|1029.4||1029.8||1029.8||1029.4||1769
1618398490000|2021-04-14 11:08:10|1029.6|1029|1029.4|1029|1029.6|1029|1029.2|1029|1267
1618398500000|2021-04-14 11:08:20|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.4|1029.2|750
1618398510000|2021-04-14 11:08:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|410
1618398550000|2021-04-14 11:09:10|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|1271
1618398580000|2021-04-14 11:09:40|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.6|0
1618398590000|2021-04-14 11:09:50|1030.2||1030.2||1030.2||1030.2||0
1618398600000|2021-04-14 11:10:00|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|10
1618398610000|2021-04-14 11:10:10|1029.8|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|509
1618398630000|2021-04-14 11:10:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|500
1618398640000|2021-04-14 11:10:40|1029.8||1029.8||1029.8||1029.8||0
1618398650000|2021-04-14 11:10:50|1029.6||1029.6||1029.6||1029.6||0
1618398670000|2021-04-14 11:11:10|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|0
1618398680000|2021-04-14 11:11:20||1029.4||1029.4||1029.4||1029.2|0
1618398690000|2021-04-14 11:11:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1618398700000|2021-04-14 11:11:40|1029.4||1029.4||1029.4||1029.4||0
1618398710000|2021-04-14 11:11:50|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.6|1028.8|8202
1618398720000|2021-04-14 11:12:00|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029.2|1537
1618398750000|2021-04-14 11:12:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.4|1049
1618398760000|2021-04-14 11:12:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|5
1618398770000|2021-04-14 11:12:50|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|0
1618398790000|2021-04-14 11:13:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618398810000|2021-04-14 11:13:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1618398830000|2021-04-14 11:13:50|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.8|776
1618398840000|2021-04-14 11:14:00|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1030|457
1618398850000|2021-04-14 11:14:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618398860000|2021-04-14 11:14:20|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1618398870000|2021-04-14 11:14:30|1030||1030.2||1030.2||1030||402
1618398890000|2021-04-14 11:14:50|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1618398900000|2021-04-14 11:15:00|1030|1029.6|1030.2|1029.8|1030.2|1030|1029.8|1029.4|216
1618398940000|2021-04-14 11:15:40|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|662
1618399030000|2021-04-14 11:17:10|1030.2||1030.2||1030.2||1030.2||0
1618399040000|2021-04-14 11:17:20|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.4|1029.8|0
1618399060000|2021-04-14 11:17:40||1030.2||1030||1030.2||1030|988
1618399070000|2021-04-14 11:17:50|1030.2|1029.8|1030.4|1030|1031|1030.8|1030.2|1029.8|51845
1618399080000|2021-04-14 11:18:00|1030.2|1029.8|1031|1030.6|1031|1030.6|1030.2|1029.8|6583
1618399090000|2021-04-14 11:18:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|3119
1618399100000|2021-04-14 11:18:20||1030.2||1030.2||1030.2||1030.2|500
1618399110000|2021-04-14 11:18:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1618399130000|2021-04-14 11:18:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|1704
1618399150000|2021-04-14 11:19:10|1030.2|1029.8|1030|1029.8|1030.2|1029.8|1030|1029.6|500
1618399160000|2021-04-14 11:19:20|1029.8|1029.6|1030|1029.6|1030.2|1029.8|1029.8|1029.4|1514
1618399170000|2021-04-14 11:19:30|1029.8|1029.4|1030|1029.6|1030|1029.8|1029.8|1029.4|700
1618399180000|2021-04-14 11:19:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1618399200000|2021-04-14 11:20:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1029.8|0
1618399210000|2021-04-14 11:20:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618399240000|2021-04-14 11:20:40||1030.4||1030.4||1030.4||1030.4|1150
1618399250000|2021-04-14 11:20:50|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|6250
1618399260000|2021-04-14 11:21:00|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.8|1172
1618399270000|2021-04-14 11:21:10|1031.4|1031|1032|1031.6|1032|1031.6|1031.4|1031|13018
1618399280000|2021-04-14 11:21:20|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.6|10304
1618399290000|2021-04-14 11:21:30|1032.2|1031.8|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|1364
1618399310000|2021-04-14 11:21:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|753
1618399330000|2021-04-14 11:22:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1618399340000|2021-04-14 11:22:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1618399350000|2021-04-14 11:22:30|1031.2|1030.8|1031|1030.8|1031.2|1030.8|1030.8|1030.6|2151
1618399360000|2021-04-14 11:22:40|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1031|1030.6|5161
1618399380000|2021-04-14 11:23:00|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|0
1618399390000|2021-04-14 11:23:10|1030.8||1030.6||1030.8||1030.6||0
1618399400000|2021-04-14 11:23:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|11
1618399410000|2021-04-14 11:23:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1618399420000|2021-04-14 11:23:40|1030.6|1030.2|1031.2|1030.6|1031.4|1031.2|1030.6|1030.2|34575
1618399430000|2021-04-14 11:23:50|1031.8|1030.8|1032.6|1032.2|1032.6|1032.4|1031.6|1030.8|58269
1618399440000|2021-04-14 11:24:00|1032.4|1032|1032.2|1032|1032.4|1032|1031.8|1031.6|13896
1618399450000|2021-04-14 11:24:10||1031.8||1031.8||1031.8||1031.8|485
1618399460000|2021-04-14 11:24:20|1032|1032|1032.4|1032|1032.4|1032|1032|1032|1420
1618399470000|2021-04-14 11:24:30|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.4|33581
1618399480000|2021-04-14 11:24:40|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.4|88
1618399500000|2021-04-14 11:25:00|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|642
1618399510000|2021-04-14 11:25:10|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|908
1618399520000|2021-04-14 11:25:20|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618399550000|2021-04-14 11:25:50|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|6142
1618399580000|2021-04-14 11:26:20|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|420
1618399600000|2021-04-14 11:26:40|1033|1032.6|1032.6|1032.2|1033|1032.6|1032.6|1032.2|3006
1618399630000|2021-04-14 11:27:10|1032.4||1032.4||1032.4||1032.4||0
1618399640000|2021-04-14 11:27:20|1032.2|1032|1032.2|1032|1032.4|1032|1032.2|1032|3659
1618399650000|2021-04-14 11:27:30|1032.4|1031.8|1032.6|1032.4|1032.6|1032.4|1032.4|1031.8|7313
1618399660000|2021-04-14 11:27:40|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.8|1032.2|0
1618399700000|2021-04-14 11:28:20||1032.6||1032.4||1032.6||1032.4|800
1618399710000|2021-04-14 11:28:30|1032.6||1032.6||1032.6||1032.6||0
1618399720000|2021-04-14 11:28:40|1032.8||1032.8||1032.8||1032.8||4
1618399730000|2021-04-14 11:28:50|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|2078
1618399780000|2021-04-14 11:29:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032|1031.8|2806
1618399800000|2021-04-14 11:30:00|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1032|452
1618399810000|2021-04-14 11:30:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618399820000|2021-04-14 11:30:20|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.2|1031.8|1169
1618399830000|2021-04-14 11:30:30|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|2533
1618399840000|2021-04-14 11:30:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1618399860000|2021-04-14 11:31:00|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|4424
1618399870000|2021-04-14 11:31:10|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.6|1032.4|15247
1618399890000|2021-04-14 11:31:30|1033.2|1032.8|1034.4|1034.2|1034.6|1034.2|1033.2|1032.8|41748
1618399900000|2021-04-14 11:31:40|1034.2|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|3041
1618399920000|2021-04-14 11:32:00|1034.4|1034|1033.8|1033.4|1034.4|1034|1033.8|1033.4|3604
1618399930000|2021-04-14 11:32:10|1034.4|1033.6|1034.6|1034.2|1034.6|1034.4|1034.2|1033.6|16501
1618399940000|2021-04-14 11:32:20|1034.8|1034.4|1034.8|1034.2|1035|1034.6|1034.8|1034.2|1368
1618399950000|2021-04-14 11:32:30|1034.6|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1034|1000
1618399960000|2021-04-14 11:32:40|1034.8|1034.2|1035|1034.6|1035|1034.6|1034.8|1034.2|2369
1618399970000|2021-04-14 11:32:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1391
1618399980000|2021-04-14 11:33:00|1034.6||1034.8||1034.8||1034.6||0
1618399990000|2021-04-14 11:33:10|1035.2|1034.6|1035.4|1035|1035.8|1035.2|1035|1034.6|28756
1618400010000|2021-04-14 11:33:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|448
1618400020000|2021-04-14 11:33:40|1035.4|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|2717
1618400030000|2021-04-14 11:33:50|1035||1035||1035||1035||0
1618400040000|2021-04-14 11:34:00|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.6|1034.4|2508
1618400050000|2021-04-14 11:34:10||1034.8||1034.8||1034.8||1034.8|0
1618400060000|2021-04-14 11:34:20|1035.2|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|3299
1618400110000|2021-04-14 11:35:10||1034.8||1034.6||1034.8||1034.6|770
1618400120000|2021-04-14 11:35:20|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|6063
1618400160000|2021-04-14 11:36:00|1035.2|1034.8|1035|1034.8|1035.2|1034.8|1034.8|1034.4|11848
1618400170000|2021-04-14 11:36:10|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|1085
1618400180000|2021-04-14 11:36:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618400190000|2021-04-14 11:36:30|1035.4|1035|1035|1034.8|1035.4|1035|1035|1034.8|3665
1618400210000|2021-04-14 11:36:50|1034.8|1034.6|1034.8|1034.6|1034.8|1034.6|1034.8|1034.6|93
1618400220000|2021-04-14 11:37:00|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|493
1618400310000|2021-04-14 11:38:30|1035|1034.6|1035.4|1035|1035.4|1035|1035|1034.6|3386
1618400390000|2021-04-14 11:39:50|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1034.6|1034.4|4604
1618400400000|2021-04-14 11:40:00||1034.4||1034.6||1034.6||1034.4|0
1618400410000|2021-04-14 11:40:10|1035.2|1035|1035|1034.6|1035.2|1035|1034.8|1034.4|6364
1618400420000|2021-04-14 11:40:20||1034.8||1034.8||1034.8||1034.8|0
1618400430000|2021-04-14 11:40:30|1035.2|1035|1035.4|1035|1035.4|1035.2|1035.2|1034.8|1045
1618400460000|2021-04-14 11:41:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|2295
1618400480000|2021-04-14 11:41:20|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|18801
1618400490000|2021-04-14 11:41:30|1036|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|2659
1618400500000|2021-04-14 11:41:40|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.6|1035.4|9807
1618400510000|2021-04-14 11:41:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|500
1618400550000|2021-04-14 11:42:30|1035.4|1035|1034.6|1034.2|1035.4|1035|1034.4|1034|6110
1618400580000|2021-04-14 11:43:00|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|1518
1618400590000|2021-04-14 11:43:10|1035.4|1034.8|1036.4|1036|1036.4|1036|1035.2|1034.8|19820
1618400600000|2021-04-14 11:43:20|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|6265
1618400610000|2021-04-14 11:43:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|461
1618400620000|2021-04-14 11:43:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.4|4471
1618400630000|2021-04-14 11:43:50|1036.6|1036.4|1037|1036.8|1037|1036.8|1036.4|1036|41207
1618400640000|2021-04-14 11:44:00|1037.2|1037|1037|1036.4|1037.2|1037|1036.8|1036.4|3601
1618400660000|2021-04-14 11:44:20|1036.8|1036.6|1036.6|1036.4|1036.8|1036.8|1036.6|1036.4|6932
1618400670000|2021-04-14 11:44:30|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.6|1036.6|270
1618400680000|2021-04-14 11:44:40|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1618400700000|2021-04-14 11:45:00|1036.6|1036.6|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|1000
1618400710000|2021-04-14 11:45:10|1036.4|1036|1036.4|1036|1036.4|1036.2|1036.4|1036|4270
1618400720000|2021-04-14 11:45:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|0
1618400730000|2021-04-14 11:45:30|1036.4|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.4|0
1618400740000|2021-04-14 11:45:40|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|2269
1618400750000|2021-04-14 11:45:50|1036.8||1036.8||1036.8||1036.8||0
1618400760000|2021-04-14 11:46:00|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|4554
1618400770000|2021-04-14 11:46:10|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1618400780000|2021-04-14 11:46:20||1035.6||1035.6||1035.6||1035.6|0
1618400820000|2021-04-14 11:47:00|1036|1035.4|1036.2|1035.8|1036.2|1035.8|1035.8|1035.4|0
1618400830000|2021-04-14 11:47:10|1036.4||1036.4||1036.4||1036.4||0
1618400840000|2021-04-14 11:47:20|1036.2|1035.6|1036|1035.6|1036.2|1036|1036|1035.6|1316
1618400850000|2021-04-14 11:47:30|1035.8|1035.4|1035.6|1035.2|1035.8|1035.6|1035.6|1035|0
1618400860000|2021-04-14 11:47:40|1035.4|1035|1035.8|1035.4|1035.8|1035.6|1035.2|1035|3055
1618400870000|2021-04-14 11:47:50|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.6|1035.2|0
1618400880000|2021-04-14 11:48:00|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|0
1618400890000|2021-04-14 11:48:10|1035.8||1035.8||1035.8||1035.8||0
1618400900000|2021-04-14 11:48:20|1036||1036||1036||1035.8||0
1618400920000|2021-04-14 11:48:40||1035.8||1035.8||1035.8||1035.8|0
1618400930000|2021-04-14 11:48:50|1035.8|1035.6|1036|1035.4|1036|1035.8|1035.8|1035.4|1396
1618400940000|2021-04-14 11:49:00|1035.8||1036||1036||1035.8||0
1618400950000|2021-04-14 11:49:10|1035.8||1035.8||1035.8||1035.8||0
1618400960000|2021-04-14 11:49:20|1036|1035.2|1035.8|1035.4|1036|1035.4|1035.6|1035.2|3902
1618400970000|2021-04-14 11:49:30|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|6962
1618400980000|2021-04-14 11:49:40|1035.6||1035.6||1035.6||1035.6||0
1618401000000|2021-04-14 11:50:00||1035.2||1035.2||1035.2||1035.2|939
1618401010000|2021-04-14 11:50:10|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|115
1618401020000|2021-04-14 11:50:20|1035|1034.8|1035|1034.6|1035.2|1034.8|1034.8|1034.6|681
1618401030000|2021-04-14 11:50:30|1034.8|1034.4|1035.4|1035|1035.4|1035|1034.8|1034.4|18230
1618401040000|2021-04-14 11:50:40|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1034.8|1109
1618401050000|2021-04-14 11:50:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.8|1000
1618401070000|2021-04-14 11:51:10|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.4|1034.8|0
1618401100000|2021-04-14 11:51:40|1035.6|1035|1035.6|1035.2|1035.6|1035.4|1035.6|1035|0
1618401120000|2021-04-14 11:52:00|1035.4|1035|1035.8|1035.4|1035.8|1035.4|1035.4|1035|2000
1618401130000|2021-04-14 11:52:10||1035.2||1035.4||1035.4||1035.2|0
1618401140000|2021-04-14 11:52:20|1035.4|1035.2|1035.8|1035.4|1035.8|1035.6|1035.4|1035.2|4097
1618401150000|2021-04-14 11:52:30||1035.6||1035.6||1035.6||1035.4|0
1618401160000|2021-04-14 11:52:40|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|2160
1618401190000|2021-04-14 11:53:10|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035|500
1618401200000|2021-04-14 11:53:20|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|10500
1618401210000|2021-04-14 11:53:30|1035.8||1035.6||1035.8||1035.6||0
1618401240000|2021-04-14 11:54:00|1035.4|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.4|565
1618401250000|2021-04-14 11:54:10|1035.6||1035.6||1035.6||1035.6||0
1618401260000|2021-04-14 11:54:20|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|1342
1618401310000|2021-04-14 11:55:10|1035.8||1035.8||1035.8||1035.8||0
1618401320000|2021-04-14 11:55:20|1036|1035.8|1036.8|1036.6|1036.8|1036.6|1036|1035.6|5382
1618401330000|2021-04-14 11:55:30|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|1688
1618401340000|2021-04-14 11:55:40||1036.2||1036.2||1036.2||1036.2|767
1618401350000|2021-04-14 11:55:50|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1036|0
1618401360000|2021-04-14 11:56:00||1036.2||1036.2||1036.2||1036|0
1618401380000|2021-04-14 11:56:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|11
1618401390000|2021-04-14 11:56:30|1037.2||1037||1037.2||1037||0
1618401400000|2021-04-14 11:56:40|1036.8||1036.8||1036.8||1036.8||0
1618401420000|2021-04-14 11:57:00||1036.4||1036.2||1036.4||1036.2|1467
1618401430000|2021-04-14 11:57:10|1036.6||1036.4||1036.6||1036.4||217
1618401440000|2021-04-14 11:57:20|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.2|6053
1618401460000|2021-04-14 11:57:40|1036.8||1036.8||1036.8||1036.8||0
1618401470000|2021-04-14 11:57:50|1037.2|1036.8|1037.2|1037|1037.2|1037|1036.8|1036.6|13679
1618401480000|2021-04-14 11:58:00|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|3175
1618401490000|2021-04-14 11:58:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1618401500000|2021-04-14 11:58:20|1036.6|1036.2|1037.2|1036.8|1037.2|1037|1036.6|1036.2|3101
1618401520000|2021-04-14 11:58:40|||||||||1000
1618401530000|2021-04-14 11:58:50||1036.6||1036.8||1036.8||1036.6|0
1618401540000|2021-04-14 11:59:00|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|4
1618401550000|2021-04-14 11:59:10||1036.2||1036.2||1036.2||1036.2|0
1618401560000|2021-04-14 11:59:20|1036.6|1036.4|1037.2|1036.8|1037.2|1037|1036.6|1036.4|496
1618401570000|2021-04-14 11:59:30|1037|1036.6|1037|1036.6|1037|1036.8|1037|1036.6|0
1618401580000|2021-04-14 11:59:40||1036.8||1036.8||1036.8||1036.8|0
1618401590000|2021-04-14 11:59:50|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|1315
1618401620000|2021-04-14 12:00:20|1036.8|1036.8|1037.4|1037|1037.4|1037|1036.8|1036.8|5790
1618401630000|2021-04-14 12:00:30||1037.2||1037.2||1037.2||1037.2|0
1618401640000|2021-04-14 12:00:40|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|1050
1618401650000|2021-04-14 12:00:50|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|541
1618401660000|2021-04-14 12:01:00|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.8|1036.4|1812
1618401670000|2021-04-14 12:01:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|0
1618401680000|2021-04-14 12:01:20|1037|1036.4|1037.2|1036.8|1037.2|1036.8|1037|1036.4|5449
1618401690000|2021-04-14 12:01:30|1037|1036.6|1037|1036.6|1037.2|1036.8|1036.8|1036.6|1278
1618401710000|2021-04-14 12:01:50|1037.2||1037.2||1037.2||1037.2||0
1618401720000|2021-04-14 12:02:00|1037||1037||1037.2||1037||0
1618401730000|2021-04-14 12:02:10|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|0
1618401740000|2021-04-14 12:02:20|1037.4|1037.2|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|6180
1618401750000|2021-04-14 12:02:30|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|650
1618401780000|2021-04-14 12:03:00|1037.8||1038||1038||1037.8||0
1618401800000|2021-04-14 12:03:20|1037.8|1037.4|1038.2|1037.8|1038.2|1038|1037.8|1037.4|21117
1618401810000|2021-04-14 12:03:30|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.4|6242
1618401820000|2021-04-14 12:03:40|1037.4|1037.2|1037.8|1037.6|1037.8|1037.6|1037.4|1037.2|26873
1618401830000|2021-04-14 12:03:50|1038||1037.8||1038||1037.8||0
1618401840000|2021-04-14 12:04:00|1038|1037.4|1038|1037.6|1038|1037.8|1038|1037.4|14480
1618401890000|2021-04-14 12:04:50|||||||||3136
1618401910000|2021-04-14 12:05:10|1037.8|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|3533
1618401920000|2021-04-14 12:05:20|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.6|1037.2|4338
1618401930000|2021-04-14 12:05:30||1037.4||1037.4||1037.6||1037.4|0
1618401940000|2021-04-14 12:05:40|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|148
1618401950000|2021-04-14 12:05:50|1037.4|1037|1037.4|1037.2|1037.4|1037.2|1037.2|1037|1373
1618401960000|2021-04-14 12:06:00|1037.2|1037|1037.4|1037|1037.4|1037|1037|1036.8|3591
1618401980000|2021-04-14 12:06:20|1037.2||1037.4||1037.4||1037.2||0
1618402000000|2021-04-14 12:06:40|1037.6|1037.2|1038|1037.8|1038|1037.8|1037.6|1037.2|1046
1618402010000|2021-04-14 12:06:50||1037.6||1037.8||1037.8||1037.6|889
1618402020000|2021-04-14 12:07:00|1037.8|1037.6|1037.8|1037.4|1038|1037.8|1037.8|1037.4|2215
1618402040000|2021-04-14 12:07:20|1038|1037.6|1038|1037.6|1038|1037.8|1037.8|1037.4|22904
1618402060000|2021-04-14 12:07:40||1037.8||1037.6||1037.8||1037.6|1700
1618402070000|2021-04-14 12:07:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|2657
1618402080000|2021-04-14 12:08:00|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|554
1618402090000|2021-04-14 12:08:10|1037.4||1037.4||1037.4||1037.4||0
1618402100000|2021-04-14 12:08:20|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|67
1618402130000|2021-04-14 12:08:50|||||||||50
1618402140000|2021-04-14 12:09:00|1037.2||1037.4||1037.4||1037.2||0
1618402150000|2021-04-14 12:09:10|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.8|627
1618402160000|2021-04-14 12:09:20|1037.2||1037.2||1037.2||1037.2||0
1618402170000|2021-04-14 12:09:30|1037.4||1037.4||1037.4||1037.2||0
1618402180000|2021-04-14 12:09:40||1037||1037||1037||1037|0
1618402190000|2021-04-14 12:09:50||1037.2||1037||1037.2||1037|1307
1618402200000|2021-04-14 12:10:00|1037.6||1037.6||1037.6||1037.6||0
1618402210000|2021-04-14 12:10:10|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|3622
1618402260000|2021-04-14 12:11:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|0
1618402270000|2021-04-14 12:11:10|1037.4||1037.6||1037.6||1037.4||0
1618402290000|2021-04-14 12:11:30|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|1589
1618402300000|2021-04-14 12:11:40|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|0
1618402310000|2021-04-14 12:11:50|1037.6|1037.6|1038|1037.4|1038|1037.6|1037.6|1037.4|53
1618402320000|2021-04-14 12:12:00|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|0
1618402350000|2021-04-14 12:12:30||1037.2||1037.2||1037.2||1037.2|0
1618402360000|2021-04-14 12:12:40|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.6|1037.2|0
1618402390000|2021-04-14 12:13:10|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1037|1821
1618402400000|2021-04-14 12:13:20|1037.4||1037.4||1037.4||1037.4||0
1618402410000|2021-04-14 12:13:30|||||||||13
1618402420000|2021-04-14 12:13:40|1037.2|1037|1037.4|1037.2|1037.4|1037.2|1037.2|1036.8|3000
1618402430000|2021-04-14 12:13:50|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1036.8|2
1618402480000|2021-04-14 12:14:40|1037|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|1666
1618402490000|2021-04-14 12:14:50|1036.6|1036.4|1037.4|1037|1037.4|1037|1036.6|1036.4|29400
1618402540000|2021-04-14 12:15:40|1037.2||1037.2||1037.2||1037.2||0
1618402550000|2021-04-14 12:15:50|1037.4||1037.4||1037.4||1037.4||0
1618402560000|2021-04-14 12:16:00|1037.6|1037.2|1037.2|1037|1037.6|1037.2|1037.2|1037|7534
1618402570000|2021-04-14 12:16:10|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|6354
1618402580000|2021-04-14 12:16:20|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|7183
1618402590000|2021-04-14 12:16:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|2973
1618402610000|2021-04-14 12:16:50|1037.4|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|850
1618402660000|2021-04-14 12:17:40|1037.4||1037.4||1037.4||1037.4||0
1618402670000|2021-04-14 12:17:50||1037||1037||1037||1037|1246
1618402680000|2021-04-14 12:18:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|5
1618402690000|2021-04-14 12:18:10|1037.8||1037.8||1037.8||1037.8||0
1618402700000|2021-04-14 12:18:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|0
1618402710000|2021-04-14 12:18:30|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|52
1618402720000|2021-04-14 12:18:40|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618402740000|2021-04-14 12:19:00|1037|1036.8|1037|1036.8|1037.4|1037|1037|1036.6|2257
1618402750000|2021-04-14 12:19:10|1037.2||1037.2||1037.2||1037.2||0
1618402760000|2021-04-14 12:19:20|1037|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.4|872
1618402770000|2021-04-14 12:19:30|1037.2|1037|1037.8|1037.4|1037.8|1037.4|1037.2|1037|11234
1618402780000|2021-04-14 12:19:40|1038|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|0
1618402790000|2021-04-14 12:19:50|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|6707
1618402800000|2021-04-14 12:20:00|1037.6|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.4|25000
1618402810000|2021-04-14 12:20:10|1037.8|1037.2|1038|1037.8|1038|1037.8|1037.8|1037.2|12610
1618402840000|2021-04-14 12:20:40|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|1988
1618402850000|2021-04-14 12:20:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|500
1618402880000|2021-04-14 12:21:20|1037.8|1037.4|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|1574
1618402890000|2021-04-14 12:21:30|1037.8||1037.6||1037.8||1037.6||0
1618402900000|2021-04-14 12:21:40|1037.8||1037.8||1038||1037.8||505
1618402930000|2021-04-14 12:22:10|1038||1038||1038||1038||0
1618402940000|2021-04-14 12:22:20|1037.8||1037.8||1037.8||1037.8||0
1618402950000|2021-04-14 12:22:30|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|1577
1618402970000|2021-04-14 12:22:50|1037.6|1037.2|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|6825
1618402990000|2021-04-14 12:23:10|1037.6||1037.8||1037.8||1037.6||374
1618403000000|2021-04-14 12:23:20||1037.6||1037.4||1037.6||1037.4|539
1618403050000|2021-04-14 12:24:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1618403060000|2021-04-14 12:24:20|1037.8||1037.8||1037.8||1037.8||0
1618403070000|2021-04-14 12:24:30|1038||1038||1038||1038||0
1618403090000|2021-04-14 12:24:50|1037.8|1037.4|1038|1037.8|1038|1037.8|1037.8|1037.4|6514
1618403100000|2021-04-14 12:25:00|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.4|1761
1618403130000|2021-04-14 12:25:30|1037.8||1038||1038||1037.8||1750
1618403170000|2021-04-14 12:26:10|1037.8||1038||1038||1037.8||0
1618403180000|2021-04-14 12:26:20|1038.2|1037.8|1038.2|1038|1038.2|1038|1038.2|1037.8|20196
1618403190000|2021-04-14 12:26:30|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|2135
1618403200000|2021-04-14 12:26:40|1038.6||1038.6||1038.6||1038.6||3548
1618403210000|2021-04-14 12:26:50|1038.4|1038|1038.4|1038.2|1038.6|1038.2|1038.2|1037.8|9405
1618403230000|2021-04-14 12:27:10|1038.6|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|5579
1618403250000|2021-04-14 12:27:30|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1038.8|1038.6|1179
1618403260000|2021-04-14 12:27:40|1039||1039||1039||1039||123
1618403290000|2021-04-14 12:28:10|1038.8|1038.4|1038.6|1038.4|1039|1038.6|1038.6|1038.4|11731
1618403310000|2021-04-14 12:28:30|1038.4|1038.2|1038.6|1038.4|1038.6|1038.4|1038.4|1038|2408
1618403330000|2021-04-14 12:28:50|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|5623
1618403340000|2021-04-14 12:29:00|1038.6|1038.2|1038.8|1038.4|1038.8|1038.6|1038.6|1038.2|10332
1618403350000|2021-04-14 12:29:10||1038.2||1038.2||1038.2||1038.2|0
1618403360000|2021-04-14 12:29:20|1038.6|1038|1038.4|1038|1038.6|1038|1038.4|1037.8|0
1618403370000|2021-04-14 12:29:30||1037.8||1037.8||1037.8||1037.8|0
1618403380000|2021-04-14 12:29:40|1038.2|1037.6|1038.2|1037.8|1038.4|1038|1037.4|1037.2|66512
1618403390000|2021-04-14 12:29:50|1038.6|1038|1038.4|1038|1038.6|1038.2|1038.2|1037.8|10541
1618403400000|2021-04-14 12:30:00|1038.2|1037.8|1037.6|1037.2|1038.2|1037.8|1037.6|1037.2|4955
1618403410000|2021-04-14 12:30:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|5471
1618403420000|2021-04-14 12:30:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1618403450000|2021-04-14 12:30:50|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|142
1618403460000|2021-04-14 12:31:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|0
1618403500000|2021-04-14 12:31:40|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|8284
1618403510000|2021-04-14 12:31:50||1038.4||1038.4||1038.4||1038.4|0
1618403520000|2021-04-14 12:32:00|1038.8||1038.6||1038.8||1038.6||0
1618403540000|2021-04-14 12:32:20|1038.4|1038.2|1039|1038.6|1039|1038.6|1038.4|1038.2|3309
1618403560000|2021-04-14 12:32:40|1038.8|1038.4|1038.6|1038.2|1039|1038.6|1038.6|1038.2|3946
1618403570000|2021-04-14 12:32:50|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|1362
1618403580000|2021-04-14 12:33:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1618403590000|2021-04-14 12:33:10|1038.6|1038.2|1038.2|1038|1038.6|1038.2|1038.2|1038|500
1618403600000|2021-04-14 12:33:20||1037.8||1037.8||1037.8||1037.8|2482
1618403620000|2021-04-14 12:33:40||1037.6||1037.8||1037.8||1037.6|0
1618403630000|2021-04-14 12:33:50|1037.8|1037.6|1038.2|1038|1038.2|1038|1037.8|1037.6|11688
1618403640000|2021-04-14 12:34:00|1038.4|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|5467
1618403660000|2021-04-14 12:34:20|1038|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.6|706
1618403670000|2021-04-14 12:34:30|1037.8|1037.6|1038.2|1038|1038.2|1038|1037.8|1037.4|16791
1618403680000|2021-04-14 12:34:40|1038.4||1038.4||1038.4||1038.4||0
1618403690000|2021-04-14 12:34:50|1038.6|1038.2|1039.8|1039.4|1039.8|1039.4|1038.6|1038.2|35233
1618403700000|2021-04-14 12:35:00|1039.6|1039.6|1039.4|1039|1039.6|1039.6|1039.4|1039|5265
1618403710000|2021-04-14 12:35:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|2500
1618403720000|2021-04-14 12:35:20|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|2145
1618403730000|2021-04-14 12:35:30|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1039|29
1618403740000|2021-04-14 12:35:40|1039.4|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|600
1618403760000|2021-04-14 12:36:00|||||||||300
1618403770000|2021-04-14 12:36:10|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.6|42
1618403780000|2021-04-14 12:36:20|1039|1038.6|1039.6|1039.2|1039.6|1039.2|1039|1038.6|1167
1618403790000|2021-04-14 12:36:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|2629
1618403800000|2021-04-14 12:36:40|1039.6||1039.6||1039.6||1039.6||0
1618403810000|2021-04-14 12:36:50|1039.4|1039.2|1039|1038.6|1039.4|1039.2|1039|1038.6|4630
1618403830000|2021-04-14 12:37:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|0
1618403850000|2021-04-14 12:37:30|1039||1039.2||1039.2||1039||343
1618403860000|2021-04-14 12:37:40|1039||1039.2||1039.2||1039||0
1618403870000|2021-04-14 12:37:50||1038.6||1038.6||1038.6||1038.6|0
1618403880000|2021-04-14 12:38:00||1038.8||1038.8||1038.8||1038.8|500
1618403890000|2021-04-14 12:38:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|910
1618403910000|2021-04-14 12:38:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|833
1618403920000|2021-04-14 12:38:40|||||||||15
1618403930000|2021-04-14 12:38:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|1108
1618403950000|2021-04-14 12:39:10|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|908
1618403960000|2021-04-14 12:39:20|1039|1038.4|1038.8|1038.4|1039|1038.6|1038.6|1038.4|2554
1618403990000|2021-04-14 12:39:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|2087
1618404000000|2021-04-14 12:40:00|1038.4|1038|1038.6|1038|1038.6|1038|1038.2|1037.8|3723
1618404010000|2021-04-14 12:40:10||1038.2||1038.2||1038.2||1038.2|0
1618404020000|2021-04-14 12:40:20||1038||1038||1038.2||1038|0
1618404030000|2021-04-14 12:40:30||1038.2||1038.2||1038.2||1038|0
1618404040000|2021-04-14 12:40:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618404060000|2021-04-14 12:41:00|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|800
1618404070000|2021-04-14 12:41:10|1038.6||1038.6||1038.6||1038.4||0
1618404080000|2021-04-14 12:41:20|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|507
1618404120000|2021-04-14 12:42:00|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1618404130000|2021-04-14 12:42:10|1038.2|1037.8|1037.8|1037.4|1038.2|1037.8|1037.8|1037.4|620
1618404160000|2021-04-14 12:42:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|4096
1618404180000|2021-04-14 12:43:00|1037.2||1037.2||1037.2||1037.2||0
1618404190000|2021-04-14 12:43:10|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|3
1618404220000|2021-04-14 12:43:40|||||||||4
1618404230000|2021-04-14 12:43:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|956
1618404240000|2021-04-14 12:44:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1551
1618404250000|2021-04-14 12:44:10|1037.4|1037|1037.8|1037.4|1037.8|1037.4|1037.4|1037|567
1618404260000|2021-04-14 12:44:20|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.6|1037.2|11101
1618404270000|2021-04-14 12:44:30|1038|1037.4|1038.6|1038.2|1038.6|1038.4|1037.6|1037.4|71859
1618404280000|2021-04-14 12:44:40|1038.4|1038|1038|1037.6|1038.4|1038.2|1038|1037.6|2648
1618404290000|2021-04-14 12:44:50|1037.8|1037.4|1037|1036.8|1037.8|1037.6|1037|1036.8|1226
1618404300000|2021-04-14 12:45:00||1036.6||1036.6||1036.6||1036.6|745
1618404320000|2021-04-14 12:45:20|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.8|500
1618404330000|2021-04-14 12:45:30|1037.4||1037.4||1037.4||1037.4||0
1618404350000|2021-04-14 12:45:50|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|1143
1618404360000|2021-04-14 12:46:00|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1036|6945
1618404380000|2021-04-14 12:46:20|1036.6|1036.2|1036.6|1036|1036.6|1036.4|1036.4|1036|1250
1618404390000|2021-04-14 12:46:30|1036.4||1036.4||1036.4||1036.2||0
1618404410000|2021-04-14 12:46:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|1540
1618404420000|2021-04-14 12:47:00|1036|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.4|2749
1618404430000|2021-04-14 12:47:10|1036.2|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.8|339
1618404440000|2021-04-14 12:47:20|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036|1035.8|1061
1618404450000|2021-04-14 12:47:30|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.4|1035.2|15401
1618404460000|2021-04-14 12:47:40|1036||1035.8||1036||1035.8||0
1618404470000|2021-04-14 12:47:50|1035.6|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.6|420
1618404480000|2021-04-14 12:48:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|4599
1618404490000|2021-04-14 12:48:10|1035.6||1035.8||1035.8||1035.6||1011
1618404500000|2021-04-14 12:48:20|1035.6|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|2191
1618404510000|2021-04-14 12:48:30|1035.4|1035.2|1035.6|1035.2|1035.6|1035.4|1035.2|1035|5962
1618404520000|2021-04-14 12:48:40||1035.4||1035.4||1035.4||1035.4|0
1618404540000|2021-04-14 12:49:00|1035.4|1035|1034.8|1034.4|1035.4|1035|1034.8|1034.2|4556
1618404550000|2021-04-14 12:49:10|1035||1034.8||1035||1034.6||331
1618404570000|2021-04-14 12:49:30|1035|1034.6|1035.4|1035|1035.4|1035|1035|1034.6|6200
1618404580000|2021-04-14 12:49:40|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|4700
1618404590000|2021-04-14 12:49:50|1035.4|1035|1035.4|1034.8|1035.4|1035.2|1035.2|1034.8|1228
1618404600000|2021-04-14 12:50:00|1035.6|1035|1035.2|1034.8|1035.6|1035.2|1035.2|1034.8|1527
1618404610000|2021-04-14 12:50:10|1035|1035|1035.2|1034.8|1035.2|1035|1035|1034.8|1300
1618404620000|2021-04-14 12:50:20|1034.8|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|12000
1618404650000|2021-04-14 12:50:50|1035.4|1035|1035.4|1035|1035.4|1035.2|1035.4|1034.8|777
1618404660000|2021-04-14 12:51:00|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|500
1618404690000|2021-04-14 12:51:30|1035.4|1035|1035.4|1034.8|1035.4|1035|1035.2|1034.8|0
1618404710000|2021-04-14 12:51:50|1035.2||1035.4||1035.4||1035.2||0
1618404730000|2021-04-14 12:52:10|1035.2||1035.4||1035.4||1035.2||0
1618404740000|2021-04-14 12:52:20|1035.2|1035|1035.2|1034.8|1035.4|1035|1035|1034.8|566
1618404760000|2021-04-14 12:52:40|1035||1035||1035||1035||0
1618404780000|2021-04-14 12:53:00|1034.8|1034.6|1034.8|1034.2|1035|1034.8|1034.4|1034|4810
1618404790000|2021-04-14 12:53:10|1034.6||1034.6||1034.8||1034.6||0
1618404820000|2021-04-14 12:53:40||1034.4||1034.4||1034.4||1034.2|2000
1618404830000|2021-04-14 12:53:50|1034.4|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034|0
1618404840000|2021-04-14 12:54:00|||||||||200
1618404850000|2021-04-14 12:54:10|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|518
1618404870000|2021-04-14 12:54:30|1034.8|1034.8|1035|1034.4|1035|1034.8|1034.8|1034.4|1764
1618404880000|2021-04-14 12:54:40|1034.8|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|1609
1618404890000|2021-04-14 12:54:50|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|613
1618404900000|2021-04-14 12:55:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1033.6|1033.2|4480
1618404910000|2021-04-14 12:55:10|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|318
1618404920000|2021-04-14 12:55:20|1034.2|1033.8|1033.8|1033.6|1034.2|1034|1033.8|1033.6|770
1618404940000|2021-04-14 12:55:40|1034||1034||1034||1033.8||0
1618404950000|2021-04-14 12:55:50|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.2|509
1618404960000|2021-04-14 12:56:00|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|2396
1618404970000|2021-04-14 12:56:10|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.6|1603
1618404980000|2021-04-14 12:56:20|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618405000000|2021-04-14 12:56:40|1033.2||1033.2||1033.2||1033||0
1618405010000|2021-04-14 12:56:50|1033|1032.8|1032.6|1032.4|1033|1032.8|1032.6|1032.4|682
1618405020000|2021-04-14 12:57:00|1032.8|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|1954
1618405030000|2021-04-14 12:57:10|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|3390
1618405040000|2021-04-14 12:57:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|1250
1618405050000|2021-04-14 12:57:30|1032.2||1032.2||1032.2||1032.2||0
1618405060000|2021-04-14 12:57:40|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|3187
1618405070000|2021-04-14 12:57:50|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032|1031.8|9195
1618405080000|2021-04-14 12:58:00|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|1000
1618405090000|2021-04-14 12:58:10|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|10538
1618405100000|2021-04-14 12:58:20|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|1000
1618405110000|2021-04-14 12:58:30|1032||1032||1032||1032||0
1618405120000|2021-04-14 12:58:40|1031.8|1031.6|1031.2|1030.8|1032|1031.6|1031|1030.6|14480
1618405130000|2021-04-14 12:58:50|1031|1030.6|1031.2|1031|1031.4|1031.2|1031|1030.6|14193
1618405140000|2021-04-14 12:59:00|1031|1030.8|1031|1030.4|1031|1031|1030.8|1030.4|5270
1618405150000|2021-04-14 12:59:10|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|750
1618405160000|2021-04-14 12:59:20|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|2123
1618405170000|2021-04-14 12:59:30||1030.6||1030.6||1030.6||1030.6|0
1618405180000|2021-04-14 12:59:40|1031|1030.8|1031|1030.8|1031|1030.8|1030.8|1030.4|14564
1618405190000|2021-04-14 12:59:50|1031.2|1031|1031.2|1030.6|1031.4|1031|1031|1030.6|11358
1618405200000|2021-04-14 13:00:00|1031|1030.4|1031.2|1030.8|1031.2|1030.8|1030.8|1030.4|5001
1618405210000|2021-04-14 13:00:10|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|400
1618405220000|2021-04-14 13:00:20|1031.6|1031.4|1031.6|1031.2|1031.8|1031.6|1031.6|1031.2|10980
1618405230000|2021-04-14 13:00:30|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|0
1618405240000|2021-04-14 13:00:40|1031.6||1031.6||1031.6||1031.4||3551
1618405250000|2021-04-14 13:00:50|||||||||1000
1618405270000|2021-04-14 13:01:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1031|437
1618405280000|2021-04-14 13:01:20|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|495
1618405290000|2021-04-14 13:01:30|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|410
1618405300000|2021-04-14 13:01:40|1032.2|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|7112
1618405350000|2021-04-14 13:02:30|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|2
1618405360000|2021-04-14 13:02:40|1031.8|1031.4|1032.2|1032|1032.2|1032|1031.8|1031.4|5566
1618405370000|2021-04-14 13:02:50|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|814
1618405380000|2021-04-14 13:03:00|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032|1031.8|1197
1618405390000|2021-04-14 13:03:10|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|394
1618405410000|2021-04-14 13:03:30|1032.4||1032.4||1032.4||1032.4||172
1618405430000|2021-04-14 13:03:50||1032.2||1032||1032.2||1032|1069
1618405440000|2021-04-14 13:04:00||1032.2||1032.2||1032.2||1032.2|0
1618405450000|2021-04-14 13:04:10|1032.6|1032.4|1033|1032.8|1033|1032.8|1032.6|1032.4|8967
1618405460000|2021-04-14 13:04:20|1033.2||1033.2||1033.2||1033.2||25000
1618405470000|2021-04-14 13:04:30||1033||1033||1033||1033|0
1618405480000|2021-04-14 13:04:40|1033.4||1033.4||1033.4||1033.4||2546
1618405490000|2021-04-14 13:04:50|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|500
1618405500000|2021-04-14 13:05:00|1033.2|1032.6|1032.8|1032.6|1033.2|1032.6|1032.8|1032.6|1968
1618405510000|2021-04-14 13:05:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.6|1032.6|1032.4|935
1618405550000|2021-04-14 13:05:50|1032.6|1032.2|1033|1032.8|1033.2|1032.8|1032.4|1032.2|18616
1618405560000|2021-04-14 13:06:00|1033.2|1033|1033|1032.8|1033.4|1033|1033|1032.8|5221
1618405570000|2021-04-14 13:06:10|1032.8|1032.6|1032.6|1032.2|1032.8|1032.8|1032.4|1032.2|655
1618405580000|2021-04-14 13:06:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|6067
1618405590000|2021-04-14 13:06:30||1032||1032||1032||1032|0
1618405600000|2021-04-14 13:06:40|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032.2|1031.8|2622
1618405630000|2021-04-14 13:07:10|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1497
1618405640000|2021-04-14 13:07:20||1031.6||1031.4||1031.6||1031.4|0
1618405660000|2021-04-14 13:07:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1618405670000|2021-04-14 13:07:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|2424
1618405680000|2021-04-14 13:08:00|1032|1031.6|1032.2|1031.8|1032.4|1031.8|1032|1031.6|1150
1618405690000|2021-04-14 13:08:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|0
1618405700000|2021-04-14 13:08:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1618405710000|2021-04-14 13:08:30|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|5708
1618405720000|2021-04-14 13:08:40|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|715
1618405730000|2021-04-14 13:08:50|1031.4|1031|1031.2|1030.8|1031.6|1031|1031.2|1030.8|6411
1618405740000|2021-04-14 13:09:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|2908
1618405750000|2021-04-14 13:09:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1618405760000|2021-04-14 13:09:20|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|2
1618405770000|2021-04-14 13:09:30||1032||1032||1032||1032|0
1618405780000|2021-04-14 13:09:40|||||||||1500
1618405790000|2021-04-14 13:09:50|1032.4||1032.4||1032.4||1032.4||0
1618405800000|2021-04-14 13:10:00|1032.6|1032.2|1032.8|1032.6|1033|1032.8|1032.6|1032.2|1007
1618405810000|2021-04-14 13:10:10|1033|1032.4|1032.8|1032.6|1033|1032.6|1032.6|1032.2|546
1618405820000|2021-04-14 13:10:20|1033|1032.4|1033|1032.6|1033|1032.6|1033|1032.4|3100
1618405830000|2021-04-14 13:10:30|1032.8|1032.4|1032.4|1032|1032.8|1032.6|1032.4|1032|1872
1618405840000|2021-04-14 13:10:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|7
1618405850000|2021-04-14 13:10:50|1032.4|1032|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|2201
1618405860000|2021-04-14 13:11:00|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|500
1618405880000|2021-04-14 13:11:20|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.6|1825
1618405890000|2021-04-14 13:11:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|1558
1618405900000|2021-04-14 13:11:40|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1032
1618405910000|2021-04-14 13:11:50|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|1239
1618405930000|2021-04-14 13:12:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1618405940000|2021-04-14 13:12:20|1031.6||1031.6||1031.6||1031.6||0
1618405950000|2021-04-14 13:12:30|1031.4||1031.4||1031.4||1031.4||0
1618405960000|2021-04-14 13:12:40|1031.2|1030.8|1031.4|1031|1031.4|1031.2|1031.2|1030.8|4768
1618405980000|2021-04-14 13:13:00|1031.2||1031.4||1031.4||1031.2||0
1618406010000|2021-04-14 13:13:30|1031.2|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|1556
1618406020000|2021-04-14 13:13:40|1031.2||1031.4||1031.4||1031.2||1
1618406040000|2021-04-14 13:14:00|1031.2|1030.8|1031.2|1030.8|1031.4|1031|1031|1030.8|3312
1618406060000|2021-04-14 13:14:20|1031|1031|1030.8|1030.4|1031|1031|1030.4|1030.2|17434
1618406070000|2021-04-14 13:14:30|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|5419
1618406080000|2021-04-14 13:14:40|1030.6|1030.4|1030.6|1030.4|1030.6|1030.6|1030.6|1030.4|500
1618406090000|2021-04-14 13:14:50|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|748
1618406100000|2021-04-14 13:15:00|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.8|0
1618406110000|2021-04-14 13:15:10||1030||1030||1030||1030|0
1618406120000|2021-04-14 13:15:20|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030.2|1029.6|277
1618406130000|2021-04-14 13:15:30|1030.2|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|0
1618406140000|2021-04-14 13:15:40|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030.2|1030|1349
1618406150000|2021-04-14 13:15:50|1030.6|1030.4|1030.4|1030|1031|1030.6|1030|1029.6|15928
1618406160000|2021-04-14 13:16:00|1030.2|1029.8|1030|1029.6|1030.4|1029.8|1030|1029.6|3569
1618406170000|2021-04-14 13:16:10|1030.2|1029.8|1029.6|1029.4|1030.4|1030|1029.6|1029.4|8775
1618406180000|2021-04-14 13:16:20|1029.8|1029.6|1030.2|1029.6|1030.2|1029.8|1029.8|1029.6|1916
1618406190000|2021-04-14 13:16:30|1030.4|1029.8|1030.6|1030|1030.6|1030.2|1030.4|1029.6|0
1618406200000|2021-04-14 13:16:40|1030.4||1030.4||1030.4||1030.4||0
1618406210000|2021-04-14 13:16:50|1030.6|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|4127
1618406220000|2021-04-14 13:17:00||1030.2||1030||1030.2||1030|0
1618406230000|2021-04-14 13:17:10||1030.2||1030.2||1030.2||1030.2|0
1618406240000|2021-04-14 13:17:20|1030.8|1030|1030.8|1030.4|1030.8|1030.4|1030.8|1030|1448
1618406250000|2021-04-14 13:17:30|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.6|1030.2|5769
1618406260000|2021-04-14 13:17:40|1030.6|1030.2|1030|1029.6|1030.6|1030.4|1030|1029.6|10081
1618406270000|2021-04-14 13:17:50|1030.2|1029.8|1030.2|1029.6|1030.4|1030|1030|1029.4|3597
1618406310000|2021-04-14 13:18:30||1029.8||1029.8||1029.8||1029.8|0
1618406320000|2021-04-14 13:18:40|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1029.6|5199
1618406330000|2021-04-14 13:18:50||1030||1030||1030.2||1030|0
1618406340000|2021-04-14 13:19:00||1030.2||1030||1030.2||1030|0
1618406350000|2021-04-14 13:19:10||1030.2||1030.2||1030.2||1030.2|0
1618406370000|2021-04-14 13:19:30|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1522
1618406380000|2021-04-14 13:19:40||1030.2||1030.4||1030.4||1030.2|0
1618406390000|2021-04-14 13:19:50|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030.2|377
1618406400000|2021-04-14 13:20:00|1030.6||1030.6||1030.8||1030.6||239
1618406410000|2021-04-14 13:20:10|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1126
1618406420000|2021-04-14 13:20:20|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1029.8|5419
1618406430000|2021-04-14 13:20:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.4|2442
1618406440000|2021-04-14 13:20:40|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030|1029.6|15033
1618406450000|2021-04-14 13:20:50||1030||1029.8||1030||1029.8|0
1618406460000|2021-04-14 13:21:00|1030.2|1029.6|1030.6|1030.2|1030.6|1030.4|1030.2|1029.6|4934
1618406470000|2021-04-14 13:21:10|1030.8|1030.4|1030.4|1030.2|1030.8|1030.4|1030.4|1030.2|6
1618406480000|2021-04-14 13:21:20|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|1969
1618406490000|2021-04-14 13:21:30|1030.6|1030.4|1030.4|1030|1030.6|1030.4|1030.4|1030|3000
1618406560000|2021-04-14 13:22:40|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|3311
1618406570000|2021-04-14 13:22:50|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|2248
1618406580000|2021-04-14 13:23:00|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|3705
1618406590000|2021-04-14 13:23:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618406600000|2021-04-14 13:23:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|7147
1618406620000|2021-04-14 13:23:40|1030.8|1030.4|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|1902
1618406630000|2021-04-14 13:23:50|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|7
1618406640000|2021-04-14 13:24:00||1030.6||1030.6||1030.6||1030.6|0
1618406660000|2021-04-14 13:24:20|1031|1030.8|1030.4|1030.2|1031|1030.8|1030.4|1030.2|13745
1618406670000|2021-04-14 13:24:30|1030.2|1030|1030.2|1030|1030.2|1030|1030|1029.8|4661
1618406680000|2021-04-14 13:24:40|1030.4|1029.8|1030.6|1030.2|1030.8|1030.2|1030.4|1029.8|9147
1618406690000|2021-04-14 13:24:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1841
1618406710000|2021-04-14 13:25:10|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|6627
1618406720000|2021-04-14 13:25:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|996
1618406730000|2021-04-14 13:25:30|1030.6|1030.6|1030.4|1030.2|1030.8|1030.6|1030.4|1030.2|5810
1618406740000|2021-04-14 13:25:40|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030|1029.8|7215
1618406750000|2021-04-14 13:25:50|1030.6|1030.4|1030.8|1030.4|1031|1030.6|1030.6|1030.4|4052
1618406760000|2021-04-14 13:26:00|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030.2|7939
1618406770000|2021-04-14 13:26:10|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.2|1029.8|15679
1618406780000|2021-04-14 13:26:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1029.8|1029.6|15040
1618406820000|2021-04-14 13:27:00|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1030|1029.8|3400
1618406830000|2021-04-14 13:27:10|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|0
1618406840000|2021-04-14 13:27:20|1031|1030.6|1030.6|1030.4|1031.4|1030.8|1030.4|1030.2|20647
1618406850000|2021-04-14 13:27:30|1030.4|1030.2|1030.4|1029.8|1030.4|1030.2|1030.2|1029.8|5704
1618406860000|2021-04-14 13:27:40|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|5651
1618406880000|2021-04-14 13:28:00|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|7
1618406890000|2021-04-14 13:28:10|1030.6|1030.2|1030.4|1030|1030.8|1030.4|1030.4|1030|8191
1618406900000|2021-04-14 13:28:20|1030.2|1030.2|1030|1029.6|1030.4|1030.2|1029.8|1029.6|10847
1618406910000|2021-04-14 13:28:30|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.4|5844
1618406920000|2021-04-14 13:28:40|1030|1030|1030.2|1030|1030.2|1030|1030|1030|730
1618406930000|2021-04-14 13:28:50|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030|1029.8|1878
1618406960000|2021-04-14 13:29:20|1030.4|1030|1030.2|1030|1030.6|1030.2|1030.2|1030|3632
1618406970000|2021-04-14 13:29:30||1029.8||1029.8||1030||1029.8|0
1618406980000|2021-04-14 13:29:40|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|1232
1618406990000|2021-04-14 13:29:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|500
1618407000000|2021-04-14 13:30:00|1030.6|1030.2|1030|1029.8|1031|1030.8|1030|1029.8|24351
1618407010000|2021-04-14 13:30:10|1030.2|1029.6|1030.4|1030|1030.6|1030.2|1030|1029.6|12331
1618407030000|2021-04-14 13:30:30|1030.2|1030.2|1030.4|1030.2|1030.6|1030.2|1030.2|1030.2|712
1618407040000|2021-04-14 13:30:40|1030.6|1030.4|1030.4|1030|1030.8|1030.4|1029.8|1029.4|20230
1618407050000|2021-04-14 13:30:50|1030.2|1029.8|1030.4|1030|1030.4|1030|1030|1029.6|10493
1618407060000|2021-04-14 13:31:00|1030.6|1030.2|1031.6|1031.2|1031.8|1031.6|1030.6|1030.2|15992
1618407070000|2021-04-14 13:31:10|1031.8|1031.4|1032.2|1031.8|1032.2|1032|1031.6|1031.4|4785
1618407080000|2021-04-14 13:31:20|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|2340
1618407090000|2021-04-14 13:31:30|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.4|3087
1618407100000|2021-04-14 13:31:40|1031.8|1031.4|1032|1031.8|1032|1031.8|1031.6|1031.4|765
1618407110000|2021-04-14 13:31:50|1031.8|1031.6|1032.2|1031.8|1032.2|1032|1031.8|1031.4|3053
1618407120000|2021-04-14 13:32:00|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.4|1031.8|2730
1618407130000|2021-04-14 13:32:10|1032.6|1032.2|1032.8|1032.4|1033.4|1033|1032.6|1032.2|10121
1618407140000|2021-04-14 13:32:20|1032.6||1032.8||1032.8||1032.6||0
1618407150000|2021-04-14 13:32:30|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.4|1032.2|6277
1618407160000|2021-04-14 13:32:40|1032.4|1032.2|1032.8|1032.6|1032.8|1032.6|1032.4|1032.2|1262
1618407170000|2021-04-14 13:32:50||1032.4||1032.4||1032.4||1032.4|687
1618407180000|2021-04-14 13:33:00|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|2289
1618407190000|2021-04-14 13:33:10|1033|1032.6|1034.8|1034.6|1035.2|1035|1033|1032.6|66409
1618407200000|2021-04-14 13:33:20|1034.6|1034.4|1035|1034.6|1035.2|1034.8|1034.6|1034.2|8100
1618407210000|2021-04-14 13:33:30|1034.8|1034.4|1034.2|1033.8|1034.8|1034.6|1034|1033.8|10514
1618407220000|2021-04-14 13:33:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|783
1618407240000|2021-04-14 13:34:00|1034.2||1034.4||1034.4||1034.2||0
1618407250000|2021-04-14 13:34:10|1034.6|1034.2|1035.2|1034.8|1035.2|1035|1034.6|1034.2|15553
1618407260000|2021-04-14 13:34:20|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|133
1618407270000|2021-04-14 13:34:30|1034.8|1034.8|1034.8|1034.6|1034.8|1034.8|1034.8|1034.6|569
1618407280000|2021-04-14 13:34:40|1034.6|1034.4|1034.6|1034.4|1034.6|1034.6|1034.6|1034.4|5795
1618407290000|2021-04-14 13:34:50|1034.4|1034.2|1034|1033.8|1034.4|1034.2|1034|1033.8|3487
1618407300000|2021-04-14 13:35:00|1034.2|1034|1035.6|1035.2|1035.6|1035.2|1034.2|1033.8|32638
1618407310000|2021-04-14 13:35:10|1035.8|1035.4|1036.4|1036|1036.8|1036.6|1035.8|1035.4|10346
1618407320000|2021-04-14 13:35:20|1036.2|1035.8|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|3553
1618407330000|2021-04-14 13:35:30|1036|1035.6|1035.6|1035.4|1036|1035.8|1035.6|1035.4|6
1618407340000|2021-04-14 13:35:40|1035.8|1035.6|1036|1035.6|1036.2|1035.6|1035.6|1035.4|2707
1618407350000|2021-04-14 13:35:50||1035.4||1035.6||1035.6||1035.4|0
1618407360000|2021-04-14 13:36:00|1036.2|1035.8|1036.4|1035.8|1036.8|1036.2|1036|1035.8|4386
1618407370000|2021-04-14 13:36:10|1036.2|1036|1036|1035.6|1036.2|1036|1036|1035.6|2
1618407380000|2021-04-14 13:36:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|3276
1618407390000|2021-04-14 13:36:30|1036|1035.6|1037|1036.4|1037.8|1037.6|1036|1035.6|59432
1618407400000|2021-04-14 13:36:40|1037.2|1036.6|1037|1036.4|1037.2|1036.8|1037|1036.4|682
1618407420000|2021-04-14 13:37:00|1036.8|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|601
1618407430000|2021-04-14 13:37:10|1036.4|1036.2|1037|1036.6|1037|1036.6|1036.4|1036|4407
1618407440000|2021-04-14 13:37:20||1036.4||1036.4||1036.4||1036.4|0
1618407450000|2021-04-14 13:37:30|1036.8|1036.2|1036.2|1035.8|1036.8|1036.2|1036.2|1035.8|1343
1618407460000|2021-04-14 13:37:40|1036|1035.6|1036.2|1035.8|1036.2|1036|1035.8|1035.6|5424
1618407470000|2021-04-14 13:37:50|1036.4||1036.4||1036.4||1036.4||0
1618407480000|2021-04-14 13:38:00|1036.2|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|1221
1618407490000|2021-04-14 13:38:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|646
1618407500000|2021-04-14 13:38:20|1037|1036.4|1037.8|1037.4|1037.8|1037.4|1037|1036.4|13191
1618407510000|2021-04-14 13:38:30|1038|1037.6|1037.2|1036.8|1038|1037.6|1037|1036.8|16964
1618407520000|2021-04-14 13:38:40|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.6|1036.2|11005
1618407530000|2021-04-14 13:38:50|1037|1036.6|1037.4|1036.8|1037.4|1036.8|1037|1036.6|5027
1618407540000|2021-04-14 13:39:00|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1036.6|1036.4|2771
1618407560000|2021-04-14 13:39:20|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|4177
1618407570000|2021-04-14 13:39:30|1037.4|1037|1037|1036.6|1037.4|1037|1037|1036.6|1959
1618407580000|2021-04-14 13:39:40|1037.2|1036.8|1037.2|1036.6|1038|1037.6|1037.2|1036.6|25069
1618407590000|2021-04-14 13:39:50|1037|1036.4|1036.8|1036.4|1037.2|1036.4|1036.8|1036.4|3531
1618407600000|2021-04-14 13:40:00|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|992
1618407610000|2021-04-14 13:40:10|1036.8|1036.4|1037.2|1036.8|1037.2|1037|1036.8|1036.4|2400
1618407620000|2021-04-14 13:40:20|1037||1037||1037||1037||0
1618407630000|2021-04-14 13:40:30|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1036.8|1036.6|2203
1618407640000|2021-04-14 13:40:40|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|3624
1618407650000|2021-04-14 13:40:50|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1037|1036.6|0
1618407660000|2021-04-14 13:41:00|1036.8|1036.4|1036.8|1036.6|1037|1036.6|1036.8|1036.2|536
1618407680000|2021-04-14 13:41:20|1036.6|1036.4|1036|1035.8|1036.6|1036.4|1036|1035.8|2541
1618407690000|2021-04-14 13:41:30|1036.2||1036.2||1036.2||1036.2||0
1618407700000|2021-04-14 13:41:40|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|1974
1618407720000|2021-04-14 13:42:00|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.2|1036.2|142
1618407730000|2021-04-14 13:42:10|1036.2|1036|1036|1035.8|1036.2|1036|1035.8|1035.6|4280
1618407740000|2021-04-14 13:42:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|139
1618407750000|2021-04-14 13:42:30|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.4|1035.2|1449
1618407760000|2021-04-14 13:42:40|1035.4|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|302
1618407770000|2021-04-14 13:42:50|1035.4||1035.6||1035.6||1035.4||2129
1618407780000|2021-04-14 13:43:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|934
1618407800000|2021-04-14 13:43:20|1036|1035.6|1036.4|1035.8|1036.4|1036|1036|1035.6|1960
1618407810000|2021-04-14 13:43:30|1036.2|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1036|493
1618407820000|2021-04-14 13:43:40|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|500
1618407830000|2021-04-14 13:43:50|1037.2|1037|1037.4|1036.8|1037.4|1037|1037|1036.8|1154
1618407840000|2021-04-14 13:44:00|1037.2||1037.2||1037.2||1037.2||0
1618407860000|2021-04-14 13:44:20|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.2|5656
1618407870000|2021-04-14 13:44:30|1036.8|1036.4|1036.6|1036.4|1036.8|1036.6|1036.6|1036.4|0
1618407890000|2021-04-14 13:44:50|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|836
1618407900000|2021-04-14 13:45:00|1036.4||1036.6||1036.6||1036.2||281
1618407910000|2021-04-14 13:45:10|1036.4||1036.6||1036.6||1036.4||0
1618407920000|2021-04-14 13:45:20|1036.8|1036.2|1037.2|1036.8|1037.2|1036.8|1036.8|1036.2|7542
1618407930000|2021-04-14 13:45:30|1037|1036.6|1036.8|1036.6|1037|1036.8|1036.8|1036.6|0
1618407960000|2021-04-14 13:46:00|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|1243
1618407970000|2021-04-14 13:46:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1600
1618407990000|2021-04-14 13:46:30|1037|1037|1037.2|1036.8|1037.2|1037|1037|1036.8|1743
1618408020000|2021-04-14 13:47:00|1037|1036.6|1037|1036.6|1037|1036.6|1036.6|1036.2|3312
1618408030000|2021-04-14 13:47:10|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.4|4529
1618408040000|2021-04-14 13:47:20|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1618408050000|2021-04-14 13:47:30|1037.2|1036.6|1037|1036.6|1037.2|1037|1036.8|1036.6|574
1618408060000|2021-04-14 13:47:40|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|522
1618408070000|2021-04-14 13:47:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1618408080000|2021-04-14 13:48:00|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1298
1618408090000|2021-04-14 13:48:10||1037||1037||1037||1037|0
1618408100000|2021-04-14 13:48:20|1037.4|1037.2|1037|1036.6|1037.4|1037.2|1037|1036.6|3829
1618408120000|2021-04-14 13:48:40||1036.4||1036.6||1036.6||1036.4|0
1618408130000|2021-04-14 13:48:50|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.6|4505
1618408140000|2021-04-14 13:49:00|1037.4|1037|1036.6|1036.2|1037.6|1037.2|1036.6|1036.2|5100
1618408150000|2021-04-14 13:49:10|1036.4|1036.4|1036.2|1035.8|1036.4|1036.4|1036.2|1035.8|2352
1618408160000|2021-04-14 13:49:20|1036|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|2331
1618408170000|2021-04-14 13:49:30|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.6|950
1618408190000|2021-04-14 13:49:50|1036|1035.6|1036.4|1035.8|1036.4|1035.8|1036|1035.6|0
1618408200000|2021-04-14 13:50:00|1036.6|1036|1036.6|1036.2|1036.6|1036.2|1036.6|1036|0
1618408210000|2021-04-14 13:50:10|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|0
1618408230000|2021-04-14 13:50:30|1036.6|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|3627
1618408260000|2021-04-14 13:51:00|1036.8|1036.4|1037.2|1037|1037.2|1037|1036.8|1036.4|11327
1618408270000|2021-04-14 13:51:10|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1037.4|1037|0
1618408280000|2021-04-14 13:51:20|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.6|1037|0
1618408290000|2021-04-14 13:51:30|1037.4|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|0
1618408300000|2021-04-14 13:51:40|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.4|1037|5926
1618408310000|2021-04-14 13:51:50|1037.6|1037.2|1037.4|1037.2|1037.8|1037.4|1037|1036.8|18644
1618408320000|2021-04-14 13:52:00|1037.2|1037|1037.2|1036.8|1037.2|1037|1037|1036.6|5612
1618408330000|2021-04-14 13:52:10|1037|1037|1037.4|1037|1037.6|1037.2|1037|1037|4741
1618408340000|2021-04-14 13:52:20|1037.6|1037.2|1037.8|1037.4|1038|1037.6|1037.6|1037.2|1414
1618408350000|2021-04-14 13:52:30|1037.6|1037.6|1038|1037.6|1038|1037.6|1037.6|1037.6|799
1618408360000|2021-04-14 13:52:40|1037.8|1037.8|1037.4|1037|1038|1037.8|1037.4|1037|9311
1618408370000|2021-04-14 13:52:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037.2|1037|1036.8|13136
1618408380000|2021-04-14 13:53:00|1037|1037|1037|1036.6|1037|1037|1037|1036.6|1118
1618408400000|2021-04-14 13:53:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|3889
1618408410000|2021-04-14 13:53:30||1036.4||1036.4||1036.6||1036.4|0
1618408420000|2021-04-14 13:53:40|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|8
1618408440000|2021-04-14 13:54:00|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|550
1618408450000|2021-04-14 13:54:10||1036.4||1036.4||1036.6||1036.4|0
1618408460000|2021-04-14 13:54:20|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.4|1036|1061
1618408470000|2021-04-14 13:54:30|1036.4|1035.8|1036|1035.6|1036.4|1035.8|1036|1035.6|0
1618408480000|2021-04-14 13:54:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|1647
1618408490000|2021-04-14 13:54:50|1036.2|1035.8|1036.2|1035.6|1036.2|1035.8|1036.2|1035.6|781
1618408500000|2021-04-14 13:55:00|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.4|1055
1618408510000|2021-04-14 13:55:10|1035.8||1036.2||1036.2||1035.8||0
1618408520000|2021-04-14 13:55:20|1036||1036||1036||1036||0
1618408530000|2021-04-14 13:55:30|1036.2||1036.2||1036.2||1036.2||0
1618408540000|2021-04-14 13:55:40|1036.4|1035.8|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|1875
1618408550000|2021-04-14 13:55:50|1036.4|1035.6|1036.2|1035.6|1036.4|1036|1036.2|1035.6|1718
1618408560000|2021-04-14 13:56:00||1035.8||1035.8||1035.8||1035.6|0
1618408570000|2021-04-14 13:56:10|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.4|1036|500
1618408580000|2021-04-14 13:56:20|1036.4|1036|1036.4|1036.2|1036.4|1036.2|1036.4|1036|100
1618408590000|2021-04-14 13:56:30||1036||1036||1036||1036|5
1618408620000|2021-04-14 13:57:00|1036.2||1036.2||1036.2||1036.2||0
1618408630000|2021-04-14 13:57:10|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|1060
1618408640000|2021-04-14 13:57:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|865
1618408660000|2021-04-14 13:57:40|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|160
1618408670000|2021-04-14 13:57:50|1036.8|1036.4|1036.6|1036.4|1036.8|1036.4|1036.6|1036.4|1242
1618408680000|2021-04-14 13:58:00|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|231
1618408690000|2021-04-14 13:58:10||1036.6||1036.4||1036.6||1036.4|0
1618408700000|2021-04-14 13:58:20|1036.6|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|2501
1618408720000|2021-04-14 13:58:40|1037|1036.6|1038|1037.6|1038|1037.6|1037|1036.6|11638
1618408730000|2021-04-14 13:58:50|1038.2|1037.8|1039.4|1039|1039.4|1039|1038.2|1037.8|32641
1618408740000|2021-04-14 13:59:00|1039.6|1039.2|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|2567
1618408750000|2021-04-14 13:59:10|1039.4|1039|1039.4|1039|1039.8|1039.6|1039.2|1039|15000
1618408760000|2021-04-14 13:59:20|1039.6|1039.2|1039.2|1038.6|1039.6|1039.2|1039|1038.6|14300
1618408770000|2021-04-14 13:59:30|1039|1038.4|1038.6|1038.4|1039|1038.4|1038.6|1038.4|13
1618408780000|2021-04-14 13:59:40|1038.4|1038.2|1038.2|1037.8|1038.6|1038.2|1038.2|1037.8|9388
1618408790000|2021-04-14 13:59:50|1038.4|1038|1038.4|1037.8|1038.4|1038.2|1038.2|1037.8|8071
1618408800000|2021-04-14 14:00:00|1038.2|1038|1037.8|1037.4|1038.4|1038|1037.6|1037.2|2750
1618408810000|2021-04-14 14:00:10|1038|1037.2|1037.8|1037.4|1038|1037.4|1037.6|1037.2|1241
1618408820000|2021-04-14 14:00:20|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.4|1037.2|2901
1618408830000|2021-04-14 14:00:30|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|2002
1618408840000|2021-04-14 14:00:40|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|640
1618408850000|2021-04-14 14:00:50|1037.8|1037.8|1037.8|1037.4|1037.8|1037.8|1037.8|1037.4|732
1618408860000|2021-04-14 14:01:00|1037.6|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|951
1618408890000|2021-04-14 14:01:30|1038|1037.6|1038|1037.8|1038|1037.8|1038|1037.6|585
1618408900000|2021-04-14 14:01:40||1037.6||1037.6||1037.6||1037.6|0
1618408910000|2021-04-14 14:01:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|311
1618408920000|2021-04-14 14:02:00|1038|1037.2|1037.6|1037|1038|1037.2|1037.4|1037|1231
1618408930000|2021-04-14 14:02:10|1037.4||1037.4||1037.6||1037.4||0
1618408940000|2021-04-14 14:02:20|1037.6|1037.2|1038.2|1037.8|1038.2|1037.8|1037.6|1037|4993
1618408950000|2021-04-14 14:02:30|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|496
1618408960000|2021-04-14 14:02:40|1038.2||1038.2||1038.2||1038.2||0
1618408970000|2021-04-14 14:02:50|1038.4|1038|1039|1038.6|1039|1038.6|1038.4|1038|13821
1618408980000|2021-04-14 14:03:00|1038.8|1038.8|1038.6|1038.2|1038.8|1038.8|1038.6|1038.2|3799
1618409010000|2021-04-14 14:03:30|1038.4||1038.6||1038.6||1038.4||0
1618409020000|2021-04-14 14:03:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618409030000|2021-04-14 14:03:50|1039|1038.6|1039|1038.8|1039.4|1039|1039|1038.6|11326
1618409040000|2021-04-14 14:04:00|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|971
1618409050000|2021-04-14 14:04:10|||||||||3
1618409070000|2021-04-14 14:04:30|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|5762
1618409090000|2021-04-14 14:04:50|1039.6|1039.6|1039.8|1039.6|1039.8|1039.6|1039.6|1039.6|943
1618409120000|2021-04-14 14:05:20|1040|1039.8|1040.8|1040.4|1040.8|1040.4|1040|1039.8|6866
1618409130000|2021-04-14 14:05:30|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.4|2133
1618409140000|2021-04-14 14:05:40|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.6|1069
1618409150000|2021-04-14 14:05:50|1040.8|1040.6|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|2134
1618409170000|2021-04-14 14:06:10|1040.8|1040.4|1040.6|1040.2|1040.8|1040.6|1040.6|1040.2|4491
1618409180000|2021-04-14 14:06:20|1040.4||1040.8||1040.8||1040.4||76
1618409190000|2021-04-14 14:06:30|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|4563
1618409200000|2021-04-14 14:06:40|1040.6|1040.6|1041.4|1041|1041.4|1041|1040.6|1040.4|21101
1618409210000|2021-04-14 14:06:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1618409220000|2021-04-14 14:07:00|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|7
1618409230000|2021-04-14 14:07:10|1041.4|1041.4|1041.8|1041.4|1041.8|1041.4|1041.4|1041.4|1179
1618409240000|2021-04-14 14:07:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|13012
1618409250000|2021-04-14 14:07:30|1042|1041.6|1042|1041.6|1042.2|1042|1042|1041.6|2084
1618409260000|2021-04-14 14:07:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1618409280000|2021-04-14 14:08:00|1042|1042|1042.4|1041.8|1042.4|1042.2|1042|1041.8|5323
1618409290000|2021-04-14 14:08:10||1042||1042||1042||1042|0
1618409320000|2021-04-14 14:08:40|1042.6|1042.2|1042.8|1042.4|1043|1042.6|1042.6|1042.2|565
1618409330000|2021-04-14 14:08:50|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|2210
1618409340000|2021-04-14 14:09:00|||||||||500
1618409350000|2021-04-14 14:09:10|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|592
1618409360000|2021-04-14 14:09:20|1042|1041.8|1041.2|1041|1042|1041.8|1041.2|1041|16828
1618409370000|2021-04-14 14:09:30|1041.4|1040.8|1041|1040.8|1041.4|1040.8|1041|1040.8|5220
1618409380000|2021-04-14 14:09:40|1041.2|1041|1041.8|1041.4|1041.8|1041.4|1041.2|1040.8|4650
1618409390000|2021-04-14 14:09:50|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041|1040.8|0
1618409400000|2021-04-14 14:10:00|1041.4|1041|1041.8|1041.4|1042|1041.6|1041.2|1040.8|21273
1618409410000|2021-04-14 14:10:10|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1041.8|1041.6|20558
1618409420000|2021-04-14 14:10:20|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.4|1042|435
1618409430000|2021-04-14 14:10:30|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|0
1618409450000|2021-04-14 14:10:50|1042.6|1042.2|1042.2|1042|1042.6|1042.2|1042|1041.8|21698
1618409460000|2021-04-14 14:11:00|1042.4|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|500
1618409470000|2021-04-14 14:11:10||1042||1042||1042||1042|0
1618409480000|2021-04-14 14:11:20|1042.2||1042.2||1042.2||1042.2||1000
1618409500000|2021-04-14 14:11:40|1042.4||1042.2||1042.4||1042.2||0
1618409510000|2021-04-14 14:11:50|1042.4|1041.8|1042.8|1042.4|1042.8|1042.4|1042.4|1041.8|999
1618409530000|2021-04-14 14:12:10|1043|1042.6|1043.4|1042.8|1043.4|1043|1043|1042.6|7500
1618409550000|2021-04-14 14:12:30|1043.2||1043.4||1043.4||1043.2||30
1618409560000|2021-04-14 14:12:40||1043||1042.8||1043||1042.8|0
1618409570000|2021-04-14 14:12:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618409580000|2021-04-14 14:13:00||1042.8||1042.8||1042.8||1042.8|0
1618409590000|2021-04-14 14:13:10|1043.2||1043.2||1043.2||1043||500
1618409610000|2021-04-14 14:13:30|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|6693
1618409620000|2021-04-14 14:13:40||1042.6||1042.4||1042.6||1042.4|0
1618409640000|2021-04-14 14:14:00|1043|1042.6|1043|1042.4|1043|1042.8|1043|1042.4|1254
1618409660000|2021-04-14 14:14:20|1043.2|1042.6|1043|1042.8|1043.2|1042.8|1043|1042.6|500
1618409670000|2021-04-14 14:14:30|1043.2|1043|1043|1042.4|1043.4|1043|1043|1042.4|1252
1618409680000|2021-04-14 14:14:40|1042.8|1042.2|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|0
1618409690000|2021-04-14 14:14:50|1042.4|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|2153
1618409700000|2021-04-14 14:15:00|1042.6|1042.2|1043|1042.8|1043|1042.8|1042.4|1042.2|1192
1618409710000|2021-04-14 14:15:10||1042.6||1042.8||1042.8||1042.6|0
1618409720000|2021-04-14 14:15:20|1043.2|1042.6|1043.2|1042.8|1043.2|1043|1043.2|1042.6|1792
1618409730000|2021-04-14 14:15:30|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|5895
1618409740000|2021-04-14 14:15:40|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|974
1618409750000|2021-04-14 14:15:50|1042.6|1042.4|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|2497
1618409760000|2021-04-14 14:16:00|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.6|1119
1618409770000|2021-04-14 14:16:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|9
1618409780000|2021-04-14 14:16:20||1042||1041.8||1042||1041.8|0
1618409800000|2021-04-14 14:16:40|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.2|1040.8|6813
1618409810000|2021-04-14 14:16:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|1000
1618409820000|2021-04-14 14:17:00|1041.8|1041|1041.8|1041.4|1041.8|1041.4|1041.8|1041|0
1618409830000|2021-04-14 14:17:10|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|155
1618409850000|2021-04-14 14:17:30|1041.6|1041|1041.6|1041.2|1041.6|1041.2|1041.6|1041|10000
1618409860000|2021-04-14 14:17:40|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|6
1618409880000|2021-04-14 14:18:00|1042.2|1041.8|1041.8|1041.6|1042.2|1041.8|1041.8|1041.6|851
1618409890000|2021-04-14 14:18:10|1042||1042||1042||1042||3
1618409910000|2021-04-14 14:18:30|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.6|1041.4|698
1618409920000|2021-04-14 14:18:40|||||||||217
1618409930000|2021-04-14 14:18:50|1042||1041.8||1042||1041.8||925
1618409970000|2021-04-14 14:19:30|1041.6|1041.4|1042|1041.8|1042|1041.8|1041.6|1041.4|530
1618409980000|2021-04-14 14:19:40|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1513
1618409990000|2021-04-14 14:19:50|1042|1041.8|1042.2|1042|1042.2|1042|1042|1041.8|13650
1618410000000|2021-04-14 14:20:00|1042.4|1041.8|1042.2|1042|1042.4|1042|1042.2|1041.8|4709
1618410010000|2021-04-14 14:20:10|1042.4|1041.8|1042.4|1042|1042.4|1042|1042.4|1041.6|0
1618410020000|2021-04-14 14:20:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042.2|1042.2|1041.6|6190
1618410040000|2021-04-14 14:20:40|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|481
1618410050000|2021-04-14 14:20:50|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1618410060000|2021-04-14 14:21:00|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|270
1618410070000|2021-04-14 14:21:10||1042.2||1042||1042.2||1042|0
1618410080000|2021-04-14 14:21:20|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|2967
1618410090000|2021-04-14 14:21:30|1042.6||1042.6||1042.6||1042.6||0
1618410120000|2021-04-14 14:22:00|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|2104
1618410150000|2021-04-14 14:22:30|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|860
1618410160000|2021-04-14 14:22:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1192
1618410170000|2021-04-14 14:22:50|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|0
1618410180000|2021-04-14 14:23:00|1042.4|1042.2|1042.2|1042|1042.6|1042.4|1042|1041.8|11369
1618410190000|2021-04-14 14:23:10|1042.4|1042.2|1043|1042.8|1043.2|1042.8|1042.4|1042|8257
1618410200000|2021-04-14 14:23:20|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|142
1618410210000|2021-04-14 14:23:30|1043|1042.6|1043|1042.4|1043|1042.8|1042.8|1042.4|2189
1618410220000|2021-04-14 14:23:40|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1042|4331
1618410230000|2021-04-14 14:23:50|1042.2|1041.8|1041.6|1041.2|1042.2|1041.8|1041.6|1041.2|5877
1618410240000|2021-04-14 14:24:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|821
1618410250000|2021-04-14 14:24:10|1041.6|1041.2|1042.2|1041.8|1042.4|1042|1041.6|1041.2|9080
1618410260000|2021-04-14 14:24:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|0
1618410270000|2021-04-14 14:24:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618410280000|2021-04-14 14:24:40||1042.2||1041.8||1042.2||1041.8|0
1618410290000|2021-04-14 14:24:50||1042||1041.8||1042||1041.8|0
1618410300000|2021-04-14 14:25:00|1042.2|1042|1041.4|1041.2|1042.4|1042|1041.2|1041|17487
1618410310000|2021-04-14 14:25:10|1041.6|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.2|11611
1618410320000|2021-04-14 14:25:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|6190
1618410330000|2021-04-14 14:25:30|1041.8||1041.8||1041.8||1041.8||0
1618410340000|2021-04-14 14:25:40|1042||1041.8||1042||1041.8||0
1618410360000|2021-04-14 14:26:00|1042|1041.8|1042.2|1041.6|1042.4|1042|1042|1041.6|1965
1618410390000|2021-04-14 14:26:30|1042.4|1041.8|1042|1041.6|1042.4|1042|1042|1041.6|6789
1618410400000|2021-04-14 14:26:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|3
1618410410000|2021-04-14 14:26:50|1042||1042||1042||1042||0
1618410430000|2021-04-14 14:27:10|1042.2|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|1111
1618410450000|2021-04-14 14:27:30|1042.2|1042.2|1042.4|1042.2|1042.6|1042.2|1042.2|1042|1976
1618410460000|2021-04-14 14:27:40||1042||1042||1042||1042|1699
1618410470000|2021-04-14 14:27:50|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|941
1618410480000|2021-04-14 14:28:00|1041.8|1041.6|1041.2|1040.8|1041.8|1041.6|1041.2|1040.8|2995
1618410490000|2021-04-14 14:28:10||1040.6||1040.8||1040.8||1040.6|0
1618410500000|2021-04-14 14:28:20||1040.6||1040.8||1040.8||1040.6|217
1618410510000|2021-04-14 14:28:30|1041|1041|1041.4|1041|1041.4|1041|1041|1040.8|4779
1618410520000|2021-04-14 14:28:40|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|2612
1618410530000|2021-04-14 14:28:50|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|3154
1618410540000|2021-04-14 14:29:00|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1041|1040.8|3902
1618410550000|2021-04-14 14:29:10|1041.4||1041.2||1041.4||1041.2||225
1618410560000|2021-04-14 14:29:20|1041.4|1041|1041|1040.8|1041.6|1041.4|1041|1040.8|14942
1618410570000|2021-04-14 14:29:30|1040.8|1040.6|1041.4|1041|1041.4|1041|1040.8|1040.6|12451
1618410580000|2021-04-14 14:29:40|1041.2||1041.2||1041.2||1041.2||0
1618410600000|2021-04-14 14:30:00|1041.4|1041.2|1042.2|1042|1042.2|1042|1041.4|1041.2|506
1618410610000|2021-04-14 14:30:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|647
1618410630000|2021-04-14 14:30:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1618410660000|2021-04-14 14:31:00|1043|1042.6|1043.2|1043|1043.6|1043.2|1042.8|1042.6|36606
1618410670000|2021-04-14 14:31:10|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|1292
1618410690000|2021-04-14 14:31:30|1043.8|1043.4|1044.2|1043.8|1044.2|1043.8|1043.8|1043.4|45639
1618410700000|2021-04-14 14:31:40|1044.4|1044|1044.6|1044.2|1044.8|1044.6|1044|1043.8|43870
1618410710000|2021-04-14 14:31:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|7292
1618410720000|2021-04-14 14:32:00|1045|1044.2|1044.6|1044.2|1045|1044.4|1044.6|1044.2|1912
1618410730000|2021-04-14 14:32:10|1044.4|1044.4|1044.4|1044.2|1044.4|1044.4|1044.4|1044.2|2
1618410740000|2021-04-14 14:32:20|1044.6|1044.6|1044.8|1044.2|1044.8|1044.6|1044.6|1044.2|3870
1618410750000|2021-04-14 14:32:30|1044.6|1044|1044.4|1044|1044.6|1044|1044.4|1044|522
1618410760000|2021-04-14 14:32:40|1044.2||1044.4||1044.4||1044.2||0
1618410790000|2021-04-14 14:33:10|1044.6|1044.4|1044.2|1044|1044.6|1044.4|1044.2|1044|3961
1618410800000|2021-04-14 14:33:20|1044.4||1044.4||1044.4||1044.4||0
1618410810000|2021-04-14 14:33:30|1044.2|1043.6|1043.8|1043.6|1044.2|1043.6|1043.6|1043.4|14914
1618410820000|2021-04-14 14:33:40|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|6
1618410850000|2021-04-14 14:34:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1618410880000|2021-04-14 14:34:40|1043.8|1043.8|1044.2|1043.6|1044.2|1044|1043.8|1043.6|3259
1618410890000|2021-04-14 14:34:50||1043.8||1043.8||1043.8||1043.8|0
1618410900000|2021-04-14 14:35:00|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|0
1618410910000|2021-04-14 14:35:10|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|3
1618410930000|2021-04-14 14:35:30|1043.6|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|3697
1618410940000|2021-04-14 14:35:40|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|0
1618410950000|2021-04-14 14:35:50|1043.4|1043|1043.6|1043.2|1043.8|1043.2|1043.4|1043|3803
1618410960000|2021-04-14 14:36:00|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|1997
1618410970000|2021-04-14 14:36:10|1043.8|1043.2|1043.8|1043.6|1044|1043.6|1043.2|1043|28663
1618410990000|2021-04-14 14:36:30|1044||1043.8||1044||1043.8||2896
1618411000000|2021-04-14 14:36:40|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|715
1618411010000|2021-04-14 14:36:50|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.4|1043.4|8525
1618411020000|2021-04-14 14:37:00|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|2035
1618411030000|2021-04-14 14:37:10|1044.2|1043.8|1044.2|1044|1044.2|1044|1043|1042.2|120984
1618411040000|2021-04-14 14:37:20|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|467
1618411050000|2021-04-14 14:37:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|10877
1618411060000|2021-04-14 14:37:40|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|5457
1618411070000|2021-04-14 14:37:50|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|142
1618411080000|2021-04-14 14:38:00|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|3
1618411090000|2021-04-14 14:38:10|1043.8||1044||1044||1043.8||271
1618411120000|2021-04-14 14:38:40|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|2766
1618411130000|2021-04-14 14:38:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|1211
1618411140000|2021-04-14 14:39:00|1044.2||1044.2||1044.2||1044.2||0
1618411150000|2021-04-14 14:39:10|1044|1043.8|1044.4|1043.8|1044.4|1043.8|1044|1043.8|5053
1618411160000|2021-04-14 14:39:20|1044.2|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.6|0
1618411170000|2021-04-14 14:39:30|1044|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|444
1618411180000|2021-04-14 14:39:40|||||||||900
1618411190000|2021-04-14 14:39:50|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1618411200000|2021-04-14 14:40:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.4|1043.2|1673
1618411210000|2021-04-14 14:40:10|1044|1043.6|1044.8|1044.4|1045|1044.6|1044|1043.6|2334
1618411220000|2021-04-14 14:40:20|1045|1044.6|1045.2|1044.8|1045.4|1045|1045|1044.6|9966
1618411230000|2021-04-14 14:40:30|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1618411240000|2021-04-14 14:40:40|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|1554
1618411250000|2021-04-14 14:40:50|1044.2||1044.4||1044.6||1044.2||3
1618411260000|2021-04-14 14:41:00|1044.6|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|4000
1618411270000|2021-04-14 14:41:10|1044.4||1044.2||1044.4||1044.2||0
1618411280000|2021-04-14 14:41:20|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044.2|1044|435
1618411290000|2021-04-14 14:41:30|1044|1043.8|1044.2|1043.6|1044.2|1044|1044|1043.6|1499
1618411300000|2021-04-14 14:41:40|1044||1044.2||1044.2||1044||0
1618411310000|2021-04-14 14:41:50|1044.4|1043.8|1044.4|1044|1044.4|1044.2|1044.4|1043.8|1324
1618411320000|2021-04-14 14:42:00|1044.6|1044.2|1045|1044.4|1045|1044.4|1044.4|1044.2|3535
1618411330000|2021-04-14 14:42:10|1044.8||1045||1045||1044.8||0
1618411340000|2021-04-14 14:42:20|1044.8||1045||1045||1044.8||3759
1618411350000|2021-04-14 14:42:30|1045.2|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|0
1618411370000|2021-04-14 14:42:50|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|2262
1618411380000|2021-04-14 14:43:00|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|2258
1618411390000|2021-04-14 14:43:10|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.2|1607
1618411400000|2021-04-14 14:43:20|1045||1045||1045||1045||0
1618411410000|2021-04-14 14:43:30|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|1640
1618411440000|2021-04-14 14:44:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|231
1618411450000|2021-04-14 14:44:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|373
1618411460000|2021-04-14 14:44:20|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|2581
1618411470000|2021-04-14 14:44:30|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1618411490000|2021-04-14 14:44:50|1045.2|1044.8|1045|1044.8|1045.2|1044.8|1045|1044.8|3464
1618411500000|2021-04-14 14:45:00|1044.8|1044.6|1045.2|1044.8|1045.2|1044.8|1044.8|1044.6|8644
1618411510000|2021-04-14 14:45:10|1045|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|1363
1618411520000|2021-04-14 14:45:20|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|2403
1618411530000|2021-04-14 14:45:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|1539
1618411550000|2021-04-14 14:45:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|8438
1618411560000|2021-04-14 14:46:00|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.2|1284
1618411570000|2021-04-14 14:46:10||1044.2||1044.2||1044.2||1044.2|6
1618411580000|2021-04-14 14:46:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|1415
1618411600000|2021-04-14 14:46:40|1044.4|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|4547
1618411610000|2021-04-14 14:46:50|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|1415
1618411630000|2021-04-14 14:47:10|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|2805
1618411640000|2021-04-14 14:47:20||1044.2||1044.4||1044.4||1044.2|0
1618411650000|2021-04-14 14:47:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|168
1618411660000|2021-04-14 14:47:40|1044.2|1043.8|1044|1043.8|1044.4|1043.8|1044|1043.6|7000
1618411680000|2021-04-14 14:48:00|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|11
1618411690000|2021-04-14 14:48:10|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|2385
1618411700000|2021-04-14 14:48:20|1044.2|1043.8|1044.2|1044|1044.2|1044|1044|1043.8|1458
1618411710000|2021-04-14 14:48:30||1043.8||1044||1044||1043.8|0
1618411720000|2021-04-14 14:48:40|1044.4|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|1321
1618411730000|2021-04-14 14:48:50|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.4|1044|4
1618411740000|2021-04-14 14:49:00|1044.4||1044.6||1044.6||1044.4||3
1618411750000|2021-04-14 14:49:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|0
1618411760000|2021-04-14 14:49:20|1045|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.6|4550
1618411770000|2021-04-14 14:49:30|1045||1044.8||1045||1044.8||0
1618411790000|2021-04-14 14:49:50|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|1576
1618411800000|2021-04-14 14:50:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|2664
1618411810000|2021-04-14 14:50:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.4|1044.2|3191
1618411820000|2021-04-14 14:50:20|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|4258
1618411830000|2021-04-14 14:50:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|619
1618411840000|2021-04-14 14:50:40|1045.4|1045.4|1045.2|1044.8|1045.4|1045.4|1045.2|1044.8|1109
1618411850000|2021-04-14 14:50:50|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|281
1618411860000|2021-04-14 14:51:00|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|127
1618411870000|2021-04-14 14:51:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|2954
1618411890000|2021-04-14 14:51:30|||||||||3
1618411900000|2021-04-14 14:51:40|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|2504
1618411910000|2021-04-14 14:51:50|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.8|1045.4|7573
1618411930000|2021-04-14 14:52:10|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|142
1618411940000|2021-04-14 14:52:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|4514
1618411950000|2021-04-14 14:52:30|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|8
1618411960000|2021-04-14 14:52:40|1045.8|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.6|2819
1618411970000|2021-04-14 14:52:50|1045.8|1045.8|1046|1045.6|1046|1045.8|1045.8|1045.6|146
1618411980000|2021-04-14 14:53:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|435
1618412000000|2021-04-14 14:53:20|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|0
1618412010000|2021-04-14 14:53:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|0
1618412020000|2021-04-14 14:53:40|1045.8|1045.4|1045.8|1045.6|1046|1045.6|1045.8|1045.4|5700
1618412030000|2021-04-14 14:53:50||1045.4||1045.4||1045.4||1045.4|0
1618412050000|2021-04-14 14:54:10|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045.2|555
1618412060000|2021-04-14 14:54:20||1045||1045||1045||1045|0
1618412070000|2021-04-14 14:54:30|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.8|1044.6|5505
1618412080000|2021-04-14 14:54:40|1044.8||1044.8||1044.8||1044.8||0
1618412100000|2021-04-14 14:55:00|1044.6|1044.4|1044.4|1044.2|1044.6|1044.4|1044.2|1044|6234
1618412110000|2021-04-14 14:55:10|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|17097
1618412120000|2021-04-14 14:55:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|955
1618412130000|2021-04-14 14:55:30|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|858
1618412140000|2021-04-14 14:55:40|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.2|1044|8216
1618412150000|2021-04-14 14:55:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|456
1618412160000|2021-04-14 14:56:00|1044.8|1044.4|1045|1044.6|1045|1044.8|1044.8|1044.4|1171
1618412170000|2021-04-14 14:56:10|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1117
1618412180000|2021-04-14 14:56:20||1045||1044.8||1045||1044.8|0
1618412190000|2021-04-14 14:56:30|1045||1045||1045||1045||0
1618412200000|2021-04-14 14:56:40|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|2107
1618412210000|2021-04-14 14:56:50|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|1171
1618412220000|2021-04-14 14:57:00|1045|1044.6|1045|1044.6|1045.2|1045|1045|1044.6|6051
1618412230000|2021-04-14 14:57:10||1044.4||1044.6||1044.6||1044.4|0
1618412240000|2021-04-14 14:57:20|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.6|1942
1618412250000|2021-04-14 14:57:30|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|493
1618412270000|2021-04-14 14:57:50|1045.2||1045.4||1045.4||1045.2||1276
1618412290000|2021-04-14 14:58:10|1045.2||1045.2||1045.2||1045.2||0
1618412300000|2021-04-14 14:58:20|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|5000
1618412310000|2021-04-14 14:58:30|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|1256
1618412330000|2021-04-14 14:58:50|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|1797
1618412340000|2021-04-14 14:59:00|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|1914
1618412350000|2021-04-14 14:59:10|1044.8|1044.4|1044.4|1044.2|1044.8|1044.6|1044.4|1044|3349
1618412360000|2021-04-14 14:59:20|1044|1044|1044.4|1044.2|1044.4|1044.2|1044|1043.6|8615
1618412370000|2021-04-14 14:59:30|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1043.8|4513
1618412390000|2021-04-14 14:59:50|1044.2||1044.2||1044.2||1044.2||0
1618412400000|2021-04-14 15:00:00|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|1404
1618412410000|2021-04-14 15:00:10|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|2043
1618412420000|2021-04-14 15:00:20|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|436
1618412430000|2021-04-14 15:00:30|1044.4|1044|1044.2|1044|1044.4|1044|1044.2|1044|0
1618412450000|2021-04-14 15:00:50|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|1318
1618412460000|2021-04-14 15:01:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.4|1044.2|5097
1618412470000|2021-04-14 15:01:10|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|2932
1618412510000|2021-04-14 15:01:50|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|3855
1618412520000|2021-04-14 15:02:00|1044.2||1044.2||1044.2||1044.2||0
1618412530000|2021-04-14 15:02:10|1044|1043.8|1043.8|1043.6|1044|1043.8|1043.8|1043.6|8821
1618412540000|2021-04-14 15:02:20|1043.6|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|1123
1618412550000|2021-04-14 15:02:30|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.2|1043|3440
1618412560000|2021-04-14 15:02:40|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|0
1618412570000|2021-04-14 15:02:50|1043.4|1042.8|1043.4|1043|1043.4|1043.2|1043.4|1042.8|1546
1618412580000|2021-04-14 15:03:00||1043.2||1043.2||1043.2||1043.2|0
1618412590000|2021-04-14 15:03:10|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|693
1618412600000|2021-04-14 15:03:20|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.6|5549
1618412610000|2021-04-14 15:03:30|1043||1043||1043||1043||0
1618412620000|2021-04-14 15:03:40|1043.2|1043|1043.2|1043|1043.2|1043|1043|1042.6|7093
1618412630000|2021-04-14 15:03:50|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043|7165
1618412640000|2021-04-14 15:04:00|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1043.8|1043.6|3847
1618412650000|2021-04-14 15:04:10|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|178
1618412660000|2021-04-14 15:04:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2392
1618412670000|2021-04-14 15:04:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|501
1618412680000|2021-04-14 15:04:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|2141
1618412700000|2021-04-14 15:05:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|917
1618412710000|2021-04-14 15:05:10|1043.2|1043.2|1043.2|1042.8|1043.2|1043.2|1043|1042.6|2595
1618412720000|2021-04-14 15:05:20|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|1500
1618412730000|2021-04-14 15:05:30|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|1342
1618412740000|2021-04-14 15:05:40|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|0
1618412750000|2021-04-14 15:05:50|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.4|1042.8|509
1618412770000|2021-04-14 15:06:10|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|2399
1618412780000|2021-04-14 15:06:20|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|5700
1618412790000|2021-04-14 15:06:30|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|2437
1618412800000|2021-04-14 15:06:40|1043.2|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1043|7610
1618412810000|2021-04-14 15:06:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|3719
1618412820000|2021-04-14 15:07:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1618412860000|2021-04-14 15:07:40|1043.2||1043.2||1043.2||1043.2||0
1618412870000|2021-04-14 15:07:50|1043|1042.8|1043|1042.6|1043|1043|1043|1042.6|2547
1618412880000|2021-04-14 15:08:00||1042.8||1042.8||1042.8||1042.8|142
1618412890000|2021-04-14 15:08:10||1042.6||1042.6||1042.6||1042.6|1722
1618412900000|2021-04-14 15:08:20|1043.2|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|1884
1618412910000|2021-04-14 15:08:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.2|1042|23867
1618412930000|2021-04-14 15:08:50|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043|1042.8|204
1618412940000|2021-04-14 15:09:00|1043.4|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|4635
1618412950000|2021-04-14 15:09:10|1043.2|1042.8|1043.2|1043|1043.2|1043|1043|1042.6|4886
1618412960000|2021-04-14 15:09:20|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|0
1618412970000|2021-04-14 15:09:30|1043.2|1042.8|1043.4|1042.8|1043.4|1043|1043.2|1042.8|263
1618412980000|2021-04-14 15:09:40|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|646
1618412990000|2021-04-14 15:09:50|1043.4||1043.2||1043.4||1043.2||0
1618413000000|2021-04-14 15:10:00|1043|1043|1043|1042.6|1043|1043|1043|1042.6|2753
1618413010000|2021-04-14 15:10:10||1042.8||1042.8||1042.8||1042.8|0
1618413030000|2021-04-14 15:10:30|1043.2|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|6719
1618413040000|2021-04-14 15:10:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|0
1618413050000|2021-04-14 15:10:50|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|647
1618413060000|2021-04-14 15:11:00|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|6002
1618413070000|2021-04-14 15:11:10|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|1407
1618413080000|2021-04-14 15:11:20|1043|1042.8|1043.6|1043.2|1043.6|1043.2|1043|1042.8|4642
1618413090000|2021-04-14 15:11:30|||||||||3
1618413120000|2021-04-14 15:12:00|1043.4||1043.4||1043.4||1043.4||0
1618413140000|2021-04-14 15:12:20|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|11294
1618413150000|2021-04-14 15:12:30|1042.8|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|2233
1618413180000|2021-04-14 15:13:00|1042.6|1042.4|1042.4|1042|1042.8|1042.4|1042.4|1042|7243
1618413220000|2021-04-14 15:13:40|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.8|5894
1618413230000|2021-04-14 15:13:50|1042|1041.6|1041.6|1041.4|1042|1041.6|1041.4|1041.2|19525
1618413240000|2021-04-14 15:14:00|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1206
1618413250000|2021-04-14 15:14:10|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.4|5330
1618413260000|2021-04-14 15:14:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|10872
1618413270000|2021-04-14 15:14:30|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|6061
1618413280000|2021-04-14 15:14:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|1179
1618413300000|2021-04-14 15:15:00|1042|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.2|1
1618413310000|2021-04-14 15:15:10|1041.8|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|0
1618413320000|2021-04-14 15:15:20|1042|1041.4|1041.8|1041.2|1042|1041.6|1041.8|1041.2|567
1618413330000|2021-04-14 15:15:30|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1618413340000|2021-04-14 15:15:40|1042.2||1042||1042.2||1042||3446
1618413350000|2021-04-14 15:15:50|1042.2|1041.6|1042.6|1042.2|1042.6|1042.2|1042.2|1041.6|530
1618413360000|2021-04-14 15:16:00|1042.4|1042|1042.8|1042.2|1043|1042.4|1042.4|1042|568
1618413370000|2021-04-14 15:16:10|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|5966
1618413390000|2021-04-14 15:16:30|1043||1043||1043||1043||0
1618413400000|2021-04-14 15:16:40|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1618413410000|2021-04-14 15:16:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2606
1618413420000|2021-04-14 15:17:00|1043|1042.2|1042.8|1042.2|1043|1042.2|1042.8|1042.2|0
1618413430000|2021-04-14 15:17:10|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|0
1618413440000|2021-04-14 15:17:20|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618413450000|2021-04-14 15:17:30|1042.8|1042.4|1042.8|1042.2|1043|1042.6|1042.8|1042.2|1163
1618413460000|2021-04-14 15:17:40|1042.6|1042|1042.6|1042|1042.8|1042.2|1042.6|1042|1941
1618413480000|2021-04-14 15:18:00|1042.8|1042.2|1042.2|1041.6|1042.8|1042.2|1042.2|1041.6|1746
1618413490000|2021-04-14 15:18:10|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|0
1618413500000|2021-04-14 15:18:20|1042|1041.4|1042|1041.4|1042|1041.6|1042|1041.4|2233
1618413520000|2021-04-14 15:18:40|1042.2|1041.6|1042.4|1041.8|1042.4|1041.8|1042.2|1041.6|0
1618413530000|2021-04-14 15:18:50|1042.2|1041.6|1042.4|1041.6|1042.4|1041.8|1042.2|1041.6|4750
1618413540000|2021-04-14 15:19:00|1042.2|1041.4|1042.4|1041.8|1042.6|1042.2|1042|1041.4|5231
1618413550000|2021-04-14 15:19:10|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.4|1041.8|0
1618413560000|2021-04-14 15:19:20|1042.6|1042|1042.6|1042|1042.6|1042|1042.4|1042|0
1618413570000|2021-04-14 15:19:30|1042.4|1041.8|1042.4|1042|1042.6|1042|1042.4|1041.8|0
1618413580000|2021-04-14 15:19:40|1042.6|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|1000
1618413600000|2021-04-14 15:20:00|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|1252
1618413610000|2021-04-14 15:20:10|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|900
1618413620000|2021-04-14 15:20:20|1042.4|1041.8|1042.8|1042.2|1042.8|1042.2|1042.4|1041.8|0
1618413630000|2021-04-14 15:20:30|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1043|1042.4|2412
1618413640000|2021-04-14 15:20:40|1043|1042.4|1043|1042.4|1043.2|1042.6|1043|1042.4|110
1618413650000|2021-04-14 15:20:50|1043.2|1042.6|1042.8|1042.4|1043.2|1042.6|1042.6|1042.2|1420
1618413670000|2021-04-14 15:21:10|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|8006
1618413680000|2021-04-14 15:21:20|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.2|1041.6|494
1618413690000|2021-04-14 15:21:30|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|0
1618413710000|2021-04-14 15:21:50|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|0
1618413730000|2021-04-14 15:22:10|1042.4|1041.8|1042.2|1041.6|1042.4|1041.8|1042.2|1041.6|0
1618413740000|2021-04-14 15:22:20|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|1208
1618413750000|2021-04-14 15:22:30|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.8|1041.2|0
1618413760000|2021-04-14 15:22:40|1042|1041.6|1041.8|1041.2|1042|1041.6|1041.8|1041.2|3
1618413770000|2021-04-14 15:22:50|1042|1041.4|1041.4|1041|1042|1041.4|1041.4|1041|240
1618413780000|2021-04-14 15:23:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1438
1618413790000|2021-04-14 15:23:10|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1618413800000|2021-04-14 15:23:20|1041.6|1040.8|1041.4|1040.8|1041.6|1040.8|1041.2|1040.6|0
1618413810000|2021-04-14 15:23:30|1041.2|1040.6|1041.6|1041|1041.8|1041.4|1041.2|1040.6|1680
1618413820000|2021-04-14 15:23:40|1041.8|1041.2|1041.6|1041.2|1042|1041.4|1041.6|1041|1996
1618413830000|2021-04-14 15:23:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1040.8|0
1618413840000|2021-04-14 15:24:00|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|2449
1618413850000|2021-04-14 15:24:10|1041.4|1040.8|1041|1040.6|1041.4|1041|1041|1040.4|123
1618413870000|2021-04-14 15:24:30|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.8|0
1618413880000|2021-04-14 15:24:40|1041.2|1040.6|1041.6|1041|1041.6|1041|1041.2|1040.6|269
1618413890000|2021-04-14 15:24:50|1041.4|1040.8|1041|1040.4|1041.4|1041|1040.8|1040.2|4183
1618413900000|2021-04-14 15:25:00|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1618413910000|2021-04-14 15:25:10|1040.8|1040.2|1040.6|1040|1040.8|1040.2|1040.4|1039.8|112
1618413920000|2021-04-14 15:25:20|1040.4|1039.8|1040.2|1039.6|1040.4|1039.8|1040|1039.4|1550
1618413940000|2021-04-14 15:25:40|1040||1040||1040||1040||942
1618413950000|2021-04-14 15:25:50||1039.4||1039.4||1039.4||1039.4|0
1618413970000|2021-04-14 15:26:10|1039.8||1039.8||1039.8||1039.8||0
1618413980000|2021-04-14 15:26:20|1040|1039.2|1039.8|1039.4|1040|1039.6|1039.8|1039.2|458
1618413990000|2021-04-14 15:26:30|1040|1039.2|1040|1039.4|1040.2|1039.6|1039.8|1039.2|389
1618414000000|2021-04-14 15:26:40|1039.8|1039.6|1040|1039.4|1040.2|1039.6|1039.8|1039.4|0
1618414010000|2021-04-14 15:26:50|1040.2|1039.6|1039.6|1039|1040.2|1039.6|1039.4|1038.8|2147
1618414020000|2021-04-14 15:27:00|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.6|1039.2|1589
1618414030000|2021-04-14 15:27:10|1040|1039.2|1040|1039.4|1040|1039.4|1040|1039.2|54
1618414040000|2021-04-14 15:27:20|1040.2|1039.8|1040.6|1040|1040.6|1040|1040|1039.6|13494
1618414050000|2021-04-14 15:27:30|1040.8|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040|480
1618414060000|2021-04-14 15:27:40|1041|1040.4|1041.2|1040.6|1041.2|1040.6|1040.8|1040.2|896
1618414070000|2021-04-14 15:27:50|1041||1041||1041||1041||0
1618414080000|2021-04-14 15:28:00|1041.2|1040.8|1041|1040.4|1041.2|1040.8|1041|1040.4|0
1618414090000|2021-04-14 15:28:10|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|1
1618414100000|2021-04-14 15:28:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1618414110000|2021-04-14 15:28:30|1040.8|1040.4|1040.8|1040.4|1041.2|1040.6|1040.8|1040.4|5936
1618414120000|2021-04-14 15:28:40|1041.2|1040.6|1041.2|1040.6|1041.4|1040.8|1041|1040.4|0
1618414130000|2021-04-14 15:28:50|1041.6|1040.8|1041.4|1040.8|1041.6|1041|1041.4|1040.8|0
1618414140000|2021-04-14 15:29:00|1041.6|1041|1041.8|1041.2|1041.8|1041.4|1041.6|1041|131
1618414150000|2021-04-14 15:29:10|1042|1041.4|1042|1041.2|1042|1041.4|1041.6|1041|0
1618414160000|2021-04-14 15:29:20|1041.8||1042||1042||1041.8||0
1618414170000|2021-04-14 15:29:30|1041.8|1041.4|1042.2|1041.6|1042.2|1041.6|1041.6|1041|1515
1618414180000|2021-04-14 15:29:40|1042|1041.4|1041.6|1041|1042|1041.6|1041.6|1041|3667
1618414190000|2021-04-14 15:29:50|1041.8|1041.2|1042.2|1041.8|1042.4|1041.8|1041.8|1041.2|3472
1618470020000|2021-04-15 07:00:20|1039|1034.6|1036|1034.8|1039|1034.8|1034.8|1033.8|69011
1618470030000|2021-04-15 07:00:30|1036.2|1035|1036.4|1035.2|1037|1035.6|1036.2|1035|1016
1618470040000|2021-04-15 07:00:40|1036.6|1035.6|1037.4|1036.2|1037.6|1036.2|1036.6|1035.6|0
1618470050000|2021-04-15 07:00:50|1037.6|1036.4|1038|1036.6|1038|1036.6|1037.6|1036.4|2345
1618470060000|2021-04-15 07:01:00|1038.2|1036.8|1039.8|1038.4|1040|1038.8|1038.2|1036.8|3999
1618470070000|2021-04-15 07:01:10|1040|1038.6|1040.2|1038.6|1040.2|1039.4|1040|1038.4|4817
1618470080000|2021-04-15 07:01:20|1040|1038.8|1040|1039.4|1040|1039.6|1040|1038.8|1365
1618470090000|2021-04-15 07:01:30|1039.8|1039.2|1041.8|1040.2|1041.8|1040.8|1039.8|1039.2|20622
1618470100000|2021-04-15 07:01:40|1042|1040.8|1042|1041|1042|1041|1042|1040.2|1240
1618470110000|2021-04-15 07:01:50|1041.8|1040.6|1041|1040.2|1041.8|1040.6|1041|1040|804
1618470120000|2021-04-15 07:02:00|1041.2|1040|1041.2|1040.4|1041.2|1040.4|1041|1039.8|0
1618470130000|2021-04-15 07:02:10|1041|1040.6|1040.8|1039.8|1041|1040.6|1040.6|1039.8|393
1618470140000|2021-04-15 07:02:20|1041.2|1040|1041.6|1040.6|1041.6|1040.6|1041.2|1040|90
1618470150000|2021-04-15 07:02:30|1041.4|1040.4|1041.4|1040.4|1041.4|1040.6|1041|1040|0
1618470160000|2021-04-15 07:02:40|1041.2|1040.2|1039.4|1038.2|1041.2|1040.2|1039.4|1038.2|1721
1618470170000|2021-04-15 07:02:50|1039.6|1038.8|1040|1039|1040|1039|1039.6|1038.8|0
1618470180000|2021-04-15 07:03:00|1040.2|1039.2|1040.2|1039.4|1040.2|1039.4|1040.2|1039.2|0
1618470190000|2021-04-15 07:03:10|1040.6|1039.6|1041.8|1040.8|1041.8|1040.8|1040.6|1039.6|1842
1618470200000|2021-04-15 07:03:20|1042|1040.6|1041|1040|1042|1040.6|1041|1040|785
1618470210000|2021-04-15 07:03:30|1040.8|1039.8|1040.4|1039.4|1040.8|1039.8|1040.4|1039.4|0
1618470220000|2021-04-15 07:03:40|1040.6|1039.6|1040.6|1039.4|1040.8|1039.6|1040.6|1039.4|0
1618470230000|2021-04-15 07:03:50|1040.4|1039.2|1040|1039|1040.4|1039.2|1040|1039|330
1618470240000|2021-04-15 07:04:00|1040.2|1039.2|1039.8|1039|1040.2|1039.2|1039.8|1039|0
1618470250000|2021-04-15 07:04:10|1039.6|1038.8|1040|1039|1040|1039|1039.4|1038.8|303
1618470260000|2021-04-15 07:04:20|1040.2|1039.2|1041|1040.4|1041|1040.4|1040.2|1039.2|2851
1618470270000|2021-04-15 07:04:30|1041.2|1040.6|1042|1041|1042|1041|1041.2|1040.6|1475
1618470280000|2021-04-15 07:04:40|1041.8|1041.2|1041.8|1040.8|1041.8|1041.2|1041.8|1040.6|0
1618470290000|2021-04-15 07:04:50|1041.6|1040.6|1040.8|1039.8|1041.6|1040.6|1040.8|1039.8|0
1618470300000|2021-04-15 07:05:00|1041|1040|1041|1040|1041.2|1040.4|1040.8|1040|0
1618470310000|2021-04-15 07:05:10|1041.2|1040.2|1039.8|1038.8|1042|1041.2|1039.8|1038.8|9497
1618470320000|2021-04-15 07:05:20|1039.6|1038.6|1038.6|1038|1039.6|1038.6|1038.6|1037.8|11826
1618470330000|2021-04-15 07:05:30|1038.8|1038.6|1039|1038.2|1039|1038.6|1038.6|1038|7521
1618470340000|2021-04-15 07:05:40|1038.8|1038|1038.4|1037.8|1038.8|1038.2|1038.4|1037.8|1561
1618470350000|2021-04-15 07:05:50|1038.6|1038|1038.4|1037.8|1038.8|1038.2|1038.4|1037.8|100
1618470360000|2021-04-15 07:06:00|1038.6|1037.6|1038.8|1038.2|1038.8|1038.2|1038.6|1037.4|2702
1618470370000|2021-04-15 07:06:10|1039|1038|1038.8|1038|1039|1038|1038.8|1038|80
1618470380000|2021-04-15 07:06:20|1038.6|1037.8|1038.8|1038.2|1039|1038.4|1038.4|1037.8|2951
1618470390000|2021-04-15 07:06:30|1039|1038.4|1039|1038.4|1039.4|1038.8|1038.4|1037.8|6548
1618470400000|2021-04-15 07:06:40|1039.2|1038.6|1039|1038.2|1039.2|1038.6|1039|1038.2|300
1618470410000|2021-04-15 07:06:50|1038.8|1038|1037.8|1037|1038.8|1038|1037.8|1036.8|595
1618470420000|2021-04-15 07:07:00|1037.6|1036.6|1037.2|1036.4|1037.6|1036.8|1037.2|1036.2|800
1618470430000|2021-04-15 07:07:10|1037.4|1036.6|1037.6|1037|1037.6|1037|1037.4|1036.6|100
1618470440000|2021-04-15 07:07:20|1038.2|1037.6|1037.6|1036.8|1038.2|1037.6|1037.6|1036.8|18928
1618470450000|2021-04-15 07:07:30|1037.8|1037|1038|1037|1038.2|1037.4|1037.8|1037|1550
1618470460000|2021-04-15 07:07:40|1037.8|1036.8|1038|1037.4|1038|1037.4|1037.4|1036.8|5686
1618470470000|2021-04-15 07:07:50|1038.2|1037.6|1038.2|1037.8|1038.4|1037.8|1038|1037.6|5032
1618470480000|2021-04-15 07:08:00|1038|1037.6|1037.8|1037|1038.2|1037.6|1037.8|1037|2021
1618470490000|2021-04-15 07:08:10|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.6|1037|0
1618470500000|2021-04-15 07:08:20|1037.4|1036.8|1037.4|1036.8|1037.6|1037|1037.4|1036.8|1190
1618470510000|2021-04-15 07:08:30|1037.6|1037|1037.4|1036.8|1037.6|1037|1037|1036.6|2503
1618470520000|2021-04-15 07:08:40|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|0
1618470530000|2021-04-15 07:08:50|1037.8|1037.2|1037.4|1036.8|1038|1037.2|1037.2|1036.6|4113
1618470550000|2021-04-15 07:09:10|1037.2|1036.6|1037.2|1036.8|1037.8|1037.2|1037.2|1036.6|13804
1618470570000|2021-04-15 07:09:30|1037.4|1037|1037.4|1036.8|1037.6|1037|1037.4|1036.6|444
1618470580000|2021-04-15 07:09:40|1037.6||1037.6||1037.6||1037.6||0
1618470600000|2021-04-15 07:10:00|1037.8|1037|1038.2|1037.6|1038.2|1037.6|1037.8|1037|1683
1618470610000|2021-04-15 07:10:10|1038.4|1037.8|1038.2|1037.4|1038.4|1037.8|1038.2|1037.4|300
1618470620000|2021-04-15 07:10:20|1038|1037.2|1037.8|1037|1038|1037.2|1037.8|1037|300
1618470630000|2021-04-15 07:10:30|1037.6|1037.2|1037.4|1036.8|1037.6|1037.2|1037.4|1036.8|300
1618470640000|2021-04-15 07:10:40||1036.6||1036.6||1036.6||1036.6|0
1618470650000|2021-04-15 07:10:50|1037.2|1036.4|1037.2|1036.6|1037.4|1036.6|1036.6|1036|6635
1618470660000|2021-04-15 07:11:00|1037|1036.4|1035.8|1035.2|1037|1036.6|1035.6|1035|2012
1618470670000|2021-04-15 07:11:10|1036|1036|1035.8|1035.2|1036.2|1036|1035.8|1035.2|2623
1618470680000|2021-04-15 07:11:20|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.2|1034.6|1432
1618470690000|2021-04-15 07:11:30|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1035|1034.4|30524
1618470700000|2021-04-15 07:11:40|1035|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|500
1618470710000|2021-04-15 07:11:50|1034.8|1034.2|1034.6|1034.2|1034.8|1034.2|1034.6|1034|2500
1618470720000|2021-04-15 07:12:00|1034.8|1034.4|1035.2|1034.8|1035.4|1035|1034.8|1034.4|4214
1618470730000|2021-04-15 07:12:10|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.6|0
1618470740000|2021-04-15 07:12:20|1035|1034.4|1035|1034.6|1035|1034.8|1034.8|1034.2|1068
1618470750000|2021-04-15 07:12:30|1034.8|1034.4|1034.4|1033.8|1034.8|1034.4|1034.4|1033.8|1532
1618470760000|2021-04-15 07:12:40|1034.6|1034|1034.8|1034.2|1034.8|1034.2|1034.6|1034|300
1618470780000|2021-04-15 07:13:00|1035|1034.4|1035|1034.4|1035|1034.6|1034.8|1034.4|0
1618470790000|2021-04-15 07:13:10|1034.8|1034.6|1034.8|1034.2|1035|1034.6|1034.4|1034|4658
1618470800000|2021-04-15 07:13:20|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034|971
1618470810000|2021-04-15 07:13:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|116
1618470820000|2021-04-15 07:13:40|1034.8|1034.4|1034.8|1034|1035|1034.4|1034.8|1034|0
1618470830000|2021-04-15 07:13:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|300
1618470840000|2021-04-15 07:14:00|1034.6|1034.2|1035.2|1034.6|1035.2|1034.8|1034.6|1034.2|3180
1618470850000|2021-04-15 07:14:10|1035||1035||1035.2||1035||0
1618470860000|2021-04-15 07:14:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.4|1034|2915
1618470870000|2021-04-15 07:14:30|1034.6|1034.2|1035.2|1034.8|1035.4|1034.8|1034.4|1034|2897
1618470880000|2021-04-15 07:14:40|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|0
1618470890000|2021-04-15 07:14:50|1035.2|1034.6|1035.4|1035|1035.4|1035|1035.2|1034.6|310
1618470900000|2021-04-15 07:15:00|1035.6|1035.2|1035.8|1035.2|1036|1035.6|1035.4|1035|6334
1618470910000|2021-04-15 07:15:10|1035.6|1035|1035.4|1035|1035.6|1035|1035.4|1034.8|300
1618470920000|2021-04-15 07:15:20|1035.2|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.8|3156
1618470930000|2021-04-15 07:15:30|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|484
1618470940000|2021-04-15 07:15:40|1035.2|1034.8|1034.4|1034|1035.2|1034.8|1034.4|1034|0
1618470950000|2021-04-15 07:15:50|1034.8|1034.2|1034.4|1034|1035|1034.6|1034.4|1034|4873
1618470960000|2021-04-15 07:16:00|1034.6|1034.2|1034.8|1034.2|1035|1034.6|1034.6|1034|2063
1618470970000|2021-04-15 07:16:10|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|0
1618470980000|2021-04-15 07:16:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|0
1618470990000|2021-04-15 07:16:30|1034.2|1034.2|1033.4|1032.8|1034.2|1034.2|1033.4|1032.8|787
1618471000000|2021-04-15 07:16:40|1033.6|1033|1032.8|1032.6|1033.8|1033.4|1032.8|1032.4|11811
1618471010000|2021-04-15 07:16:50|1033|1032.4|1033.8|1033.2|1034|1033.4|1033|1032.4|4558
1618471020000|2021-04-15 07:17:00|1033.6|1033|1033.4|1033|1033.8|1033.2|1033.4|1033|2257
1618471030000|2021-04-15 07:17:10|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.6|272
1618471040000|2021-04-15 07:17:20|1033.6|1032.8|1033|1032.6|1033.6|1032.8|1033|1032.6|291
1618471050000|2021-04-15 07:17:30|1033.2|1032.8|1033.6|1033|1033.6|1033|1033.2|1032.8|100
1618471060000|2021-04-15 07:17:40|1033.4|1032.8|1033.4|1032.8|1033.6|1032.8|1033.4|1032.8|0
1618471070000|2021-04-15 07:17:50|1033.6|1033|1033.6|1033|1033.8|1033.2|1033.6|1032.8|229
1618471080000|2021-04-15 07:18:00|1033.4|1033.2|1034.6|1034|1034.8|1034.2|1033.4|1033.2|3354
1618471090000|2021-04-15 07:18:10|1034.4|1034.2|1033.6|1033.4|1034.4|1034.2|1033.6|1033.2|4695
1618471100000|2021-04-15 07:18:20|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1032.8|400
1618471110000|2021-04-15 07:18:30|1033.6|1033.4|1033.8|1033.6|1034|1033.6|1033.6|1033.4|3750
1618471130000|2021-04-15 07:18:50|1034|1033.8|1033.8|1033.2|1034.2|1033.8|1033.6|1033.2|445
1618471140000|2021-04-15 07:19:00|1033.6|1033|1033.4|1033|1033.8|1033|1033.4|1033|0
1618471150000|2021-04-15 07:19:10|1033.2|1032.8|1032.4|1032|1033.2|1032.8|1032.2|1031.6|19871
1618471160000|2021-04-15 07:19:20|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032.2|1031.6|1221
1618471170000|2021-04-15 07:19:30|1033|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|2063
1618471180000|2021-04-15 07:19:40|1033.2|1032.6|1032.8|1032.4|1033.2|1032.6|1032.6|1032.2|3000
1618471190000|2021-04-15 07:19:50|1032.6|1032.2|1032.6|1032|1032.6|1032.2|1032.6|1032|0
1618471200000|2021-04-15 07:20:00|1032.4|1031.8|1031.8|1031.4|1032.4|1032.2|1031.8|1031.4|3041
1618471210000|2021-04-15 07:20:10|1031.4|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031|26259
1618471220000|2021-04-15 07:20:20|1031.6|1031.2|1031.2|1031|1031.6|1031.2|1031.2|1031|0
1618471230000|2021-04-15 07:20:30|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1031|1176
1618471240000|2021-04-15 07:20:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.4|2020
1618471250000|2021-04-15 07:20:50|1031|1030.6|1031.6|1031.2|1031.6|1031.2|1030.8|1030.4|4773
1618471260000|2021-04-15 07:21:00|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.2|1030.8|2119
1618471270000|2021-04-15 07:21:10|1031.2|1030.6|1031.2|1030.8|1031.4|1030.8|1031.2|1030.6|1400
1618471280000|2021-04-15 07:21:20|1031.4|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1460
1618471290000|2021-04-15 07:21:30|1031.4|1031|1030.8|1030.4|1031.4|1031|1030.8|1030.4|3454
1618471300000|2021-04-15 07:21:40||1030.6||1030.6||1030.6||1030.6|0
1618471310000|2021-04-15 07:21:50|1031|1030.8|1031.2|1030.6|1031.6|1031|1031|1030.6|4679
1618471320000|2021-04-15 07:22:00|1031.4|1030.8|1031.8|1031.2|1031.8|1031.4|1031.4|1030.8|555
1618471330000|2021-04-15 07:22:10|1032.2|1031.4|1032.2|1031.6|1032.4|1032|1032|1031.4|22629
1618471340000|2021-04-15 07:22:20|1032.4|1031.8|1032.6|1032|1032.6|1032.2|1032.2|1031.8|2834
1618471350000|2021-04-15 07:22:30|1032.4|1031.8|1030.8|1030.4|1032.4|1032|1030.8|1030.4|6853
1618471360000|2021-04-15 07:22:40|1030.6|1030.2|1030|1029.6|1030.6|1030.2|1030|1029.4|24242
1618471370000|2021-04-15 07:22:50|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|1958
1618471380000|2021-04-15 07:23:00|1029.6|1029.2|1029.8|1029.2|1030|1029.6|1029.6|1029.2|9839
1618471390000|2021-04-15 07:23:10|1029.6|1029.4|1029.6|1029.2|1029.8|1029.6|1029.6|1029|1052
1618471400000|2021-04-15 07:23:20|1029.4|1029|1030|1029.4|1030|1029.6|1029.4|1029|5201
1618471410000|2021-04-15 07:23:30|1030.2|1029.6|1030|1029.4|1030.2|1029.8|1030|1029.4|2382
1618471420000|2021-04-15 07:23:40|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|607
1618471430000|2021-04-15 07:23:50|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.6|1030|5331
1618471440000|2021-04-15 07:24:00|1030.4|1030|1030.4|1029.8|1030.6|1030.2|1030.4|1029.8|28
1618471450000|2021-04-15 07:24:10|1030.2|1030|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|0
1618471460000|2021-04-15 07:24:20|1030|1029.6|1030|1029.6|1030.2|1030|1030|1029.4|7443
1618471470000|2021-04-15 07:24:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|2243
1618471480000|2021-04-15 07:24:40|1030.6|1030.2|1030.6|1030|1030.6|1030.4|1030.6|1030|1202
1618471490000|2021-04-15 07:24:50|1030.4|1029.8|1029.8|1029.2|1030.4|1030|1029.8|1029.2|554
1618471500000|2021-04-15 07:25:00|1029.6|1029.4|1030.8|1030.2|1030.8|1030.4|1029.6|1029.4|2939
1618471510000|2021-04-15 07:25:10|1030.6|1030|1030.4|1030|1030.6|1030|1030.4|1030|0
1618471530000|2021-04-15 07:25:30|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.6|3490
1618471540000|2021-04-15 07:25:40|1030.2|1029.8|1029.8|1029.4|1030.2|1030|1029.8|1029.4|1209
1618471550000|2021-04-15 07:25:50|1030|1029.6|1030.4|1030|1030.6|1030.2|1030|1029.6|2845
1618471560000|2021-04-15 07:26:00|1030.6|1030.2|1031.2|1030.6|1031.2|1030.6|1030.6|1030.2|2241
1618471570000|2021-04-15 07:26:10|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|1145
1618471580000|2021-04-15 07:26:20|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.6|1030.2|1142
1618471590000|2021-04-15 07:26:30|1031.2|1030.8|1031.6|1031|1031.8|1031|1031.2|1030.6|368
1618471600000|2021-04-15 07:26:40|1031.4|1030.8|1032.2|1031.6|1032.4|1031.6|1031.2|1030.6|14003
1618471610000|2021-04-15 07:26:50|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|150
1618471620000|2021-04-15 07:27:00|1032|1031.6|1032.8|1032.4|1032.8|1032.4|1032|1031.6|2192
1618471630000|2021-04-15 07:27:10|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1581
1618471640000|2021-04-15 07:27:20|1032.6|1032.2|1033.4|1033|1033.4|1033|1032.6|1032|2000
1618471650000|2021-04-15 07:27:30||1032.8||1032.8||1032.8||1032.8|0
1618471660000|2021-04-15 07:27:40||1032.6||1033||1033||1032.6|0
1618471670000|2021-04-15 07:27:50|1033.2|1032.8|1032.2|1031.8|1033.2|1032.8|1032.2|1031.8|2179
1618471680000|2021-04-15 07:28:00|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1618471690000|2021-04-15 07:28:10|1031.8|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.4|500
1618471700000|2021-04-15 07:28:20|1032.2|1031.8|1032.2|1032|1032.2|1032|1032.2|1031.8|1133
1618471710000|2021-04-15 07:28:30|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2411
1618471720000|2021-04-15 07:28:40|1033.2|1032.8|1033.6|1033.2|1033.8|1033.2|1033.2|1032.8|184
1618471730000|2021-04-15 07:28:50|1033.8|1033.4|1033.8|1033.2|1034|1033.6|1033.8|1033|1338
1618471740000|2021-04-15 07:29:00|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1618471750000|2021-04-15 07:29:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.6|433
1618471760000|2021-04-15 07:29:20|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|500
1618471770000|2021-04-15 07:29:30|1032.8|1032.4|1032.4|1032|1032.8|1032.4|1032.4|1031.8|1000
1618471780000|2021-04-15 07:29:40|1032.2|1031.8|1032|1031.4|1032.2|1031.8|1031.6|1031|4522
1618471790000|2021-04-15 07:29:50|1031.8|1031.6|1032|1031.4|1032.4|1031.6|1031.8|1031.4|173
1618471800000|2021-04-15 07:30:00|1032.2|1031.6|1032|1031.6|1032.6|1032|1032|1031.4|6645
1618471810000|2021-04-15 07:30:10|1032.2|1031.4|1032.2|1032|1032.2|1032|1032.2|1031.4|2302
1618471820000|2021-04-15 07:30:20|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.6|0
1618471830000|2021-04-15 07:30:30|1032.2|1031.8|1032.6|1032.2|1032.6|1032.4|1032.2|1031.8|1902
1618471840000|2021-04-15 07:30:40|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|2079
1618471850000|2021-04-15 07:30:50|1033|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|111
1618471860000|2021-04-15 07:31:00|1033.2|1032.8|1033.2|1032.6|1033.4|1033|1033.2|1032.6|500
1618471870000|2021-04-15 07:31:10|1033|1032.4|1032|1031.8|1033|1032.4|1032|1031.8|10689
1618471880000|2021-04-15 07:31:20|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|399
1618471890000|2021-04-15 07:31:30|1032.6|1032.2|1032.4|1032|1032.8|1032.4|1032.4|1031.8|2122
1618471900000|2021-04-15 07:31:40|1032.2|1031.8|1032|1031.6|1032.2|1032|1032|1031.4|1305
1618471910000|2021-04-15 07:31:50||1031.4||1031.4||1031.6||1031.2|0
1618471920000|2021-04-15 07:32:00|1032.2|1031.6|1032|1031.6|1032.4|1032|1031.8|1031.4|6518
1618471930000|2021-04-15 07:32:10|1032.2|1031.4|1032.2|1031.6|1032.2|1031.8|1032.2|1031.4|5187
1618471940000|2021-04-15 07:32:20|1032|1031.4|1031.8|1031.2|1032|1031.6|1031.8|1031.2|1034
1618471950000|2021-04-15 07:32:30|1032|1031.4|1032.2|1032|1032.4|1032|1032|1031.4|5154
1618471960000|2021-04-15 07:32:40|1032.4|1031.8|1032.4|1032|1032.6|1032|1032.4|1031.8|210
1618471970000|2021-04-15 07:32:50||1031.8||1031.8||1031.8||1031.8|0
1618471980000|2021-04-15 07:33:00|1032.2|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|2635
1618471990000|2021-04-15 07:33:10|1032.2|1031.8|1032.4|1031.8|1032.6|1032|1032|1031.8|3438
1618472000000|2021-04-15 07:33:20|1032.6|1032|1032|1031.4|1032.8|1032.2|1032|1031.4|23665
1618472010000|2021-04-15 07:33:30|1032.2|1031.6|1032.6|1032|1032.6|1032.2|1032.2|1031.6|16429
1618472020000|2021-04-15 07:33:40|1032.4|1032.2|1032|1031.8|1032.4|1032.2|1032|1031.6|3783
1618472030000|2021-04-15 07:33:50|1032.2|1031.6|1032|1031.6|1032.2|1031.6|1031.8|1031.4|0
1618472040000|2021-04-15 07:34:00|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|1563
1618472050000|2021-04-15 07:34:10|1031.4|1031|1031.4|1030.8|1031.4|1031.2|1031.4|1030.8|6247
1618472060000|2021-04-15 07:34:20|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|0
1618472070000|2021-04-15 07:34:30|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.4|1030.8|1770
1618472080000|2021-04-15 07:34:40|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.8|1030.4|3767
1618472090000|2021-04-15 07:34:50|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030|548
1618472110000|2021-04-15 07:35:10|1031|1030.4|1030.6|1030.2|1031.2|1030.6|1030.6|1030.2|1611
1618472120000|2021-04-15 07:35:20|1030.4|1030|1030.4|1030|1030.8|1030.4|1030.2|1030|3885
1618472130000|2021-04-15 07:35:30|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3936
1618472140000|2021-04-15 07:35:40|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1852
1618472150000|2021-04-15 07:35:50|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.4|1029|7594
1618472160000|2021-04-15 07:36:00|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1028.8|9824
1618472170000|2021-04-15 07:36:10|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.4|1029|1664
1618472180000|2021-04-15 07:36:20|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|0
1618472190000|2021-04-15 07:36:30|1029.6|1029.2|1029.4|1028.8|1029.6|1029.2|1029.2|1028.8|1100
1618472200000|2021-04-15 07:36:40|1029.6|1029|1029.4|1028.8|1029.8|1029.2|1029.4|1028.8|3740
1618472210000|2021-04-15 07:36:50|1029.2|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.4|1864
1618472220000|2021-04-15 07:37:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.8|759
1618472230000|2021-04-15 07:37:10|1029.6|1028.8|1029.6|1029|1029.6|1029.2|1029.6|1028.8|0
1618472240000|2021-04-15 07:37:20|1029.4|1028.8|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|500
1618472250000|2021-04-15 07:37:30|1029.8|1028.8|1029.8|1029.4|1030|1029.6|1029.6|1028.8|20448
1618472260000|2021-04-15 07:37:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|2331
1618472270000|2021-04-15 07:37:50|1029.6|1029.6|1029.6|1029|1029.6|1029.6|1029.4|1029|644
1618472280000|2021-04-15 07:38:00|1029.8|1029.2|1030.4|1029.8|1030.4|1030|1029.8|1029.2|4125
1618472290000|2021-04-15 07:38:10|1030.2|1029.6|1030|1029.4|1030.2|1029.6|1030|1029.4|4
1618472300000|2021-04-15 07:38:20|1029.8|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|500
1618472310000|2021-04-15 07:38:30|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.8|1029.2|337
1618472320000|2021-04-15 07:38:40|1030.2||1030||1030.2||1030||0
1618472330000|2021-04-15 07:38:50|1030.2||1030||1030.2||1030||0
1618472340000|2021-04-15 07:39:00|1030.2||1030||1030.2||1030||0
1618472350000|2021-04-15 07:39:10|1030.2|1029.8|1030.4|1030|1030.6|1030.2|1030.2|1029.8|0
1618472360000|2021-04-15 07:39:20|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|1061
1618472370000|2021-04-15 07:39:30||1029.4||1029.4||1029.4||1029.4|0
1618472380000|2021-04-15 07:39:40|1030.2|1029.6|1031.4|1031|1031.8|1031.2|1030.2|1029.6|11015
1618472390000|2021-04-15 07:39:50|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|2490
1618472400000|2021-04-15 07:40:00|1031.6|1031.2|1031.8|1031.4|1032|1031.6|1031.6|1031.2|3130
1618472410000|2021-04-15 07:40:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|0
1618472420000|2021-04-15 07:40:20|1031.6|1031.2|1031.8|1031.2|1031.8|1031.6|1031.6|1031.2|2412
1618472430000|2021-04-15 07:40:30||1031.4||1031.4||1031.4||1031.2|0
1618472450000|2021-04-15 07:40:50|1031.6|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.6|179
1618472460000|2021-04-15 07:41:00||1031.4||1031.4||1031.4||1031.4|1076
1618472470000|2021-04-15 07:41:10|1031.8|1031.2|1031.2|1030.8|1031.8|1031.4|1031.2|1030.6|202
1618472480000|2021-04-15 07:41:20|1030.6|1030.6|1030.8|1030.4|1030.8|1030.6|1030.6|1030.2|1840
1618472490000|2021-04-15 07:41:30|1030.6|1030.2|1031.2|1030.6|1031.2|1030.8|1030.6|1030|8594
1618472500000|2021-04-15 07:41:40||1030.8||1030.6||1030.8||1030.6|0
1618472510000|2021-04-15 07:41:50|1031|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.2|0
1618472520000|2021-04-15 07:42:00|1031|1030.6|1031.2|1030.4|1031.2|1030.8|1031|1030.4|309
1618472530000|2021-04-15 07:42:10|1031|1030.2|1030.4|1030|1031|1030.2|1030.4|1030|2214
1618472540000|2021-04-15 07:42:20|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1030|1029.2|1410
1618472550000|2021-04-15 07:42:30||1029.2||1029.6||1029.6||1029.2|0
1618472560000|2021-04-15 07:42:40|1029.8|1029.4|1029.4|1029|1030|1029.6|1029.4|1029|836
1618472590000|2021-04-15 07:43:10|1029.2||1029.4||1029.4||1029.2||912
1618472610000|2021-04-15 07:43:30|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|8242
1618472620000|2021-04-15 07:43:40|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028|3256
1618472630000|2021-04-15 07:43:50|1028.8|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.4|470
1618472650000|2021-04-15 07:44:10|1028.8|1028.6|1029|1028.4|1029|1028.8|1028.8|1028.4|3203
1618472660000|2021-04-15 07:44:20||1028.6||1028.4||1028.6||1028.4|0
1618472670000|2021-04-15 07:44:30|1029.2|1029|1029|1028.4|1029.2|1029|1029|1028.4|27500
1618472680000|2021-04-15 07:44:40|1028.8|1028.2|1028.6|1028.2|1028.8|1028.2|1028.4|1028|4358
1618472690000|2021-04-15 07:44:50|1028.8|1028|1028.8|1028.4|1029|1028.4|1028.8|1028|810
1618472700000|2021-04-15 07:45:00|1029|1028.6|1029.6|1029.2|1029.6|1029.2|1029|1028.6|3266
1618472710000|2021-04-15 07:45:10|||||||||1342
1618472720000|2021-04-15 07:45:20|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029.6|1029.2|2265
1618472740000|2021-04-15 07:45:40|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|1700
1618472750000|2021-04-15 07:45:50||1029.6||1029.4||1029.6||1029.4|0
1618472760000|2021-04-15 07:46:00|1029.8|1029.2|1029.2|1029|1029.8|1029.2|1029.2|1028.8|1402
1618472770000|2021-04-15 07:46:10|1029.4|1028.8|1029.2|1028.8|1029.4|1029|1029.2|1028.6|3968
1618472780000|2021-04-15 07:46:20|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|1147
1618472810000|2021-04-15 07:46:50|1029.2||1029.2||1029.2||1029.2||0
1618472820000|2021-04-15 07:47:00|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|2458
1618472840000|2021-04-15 07:47:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|246
1618472850000|2021-04-15 07:47:30|1029.2|1029|1028.8|1028.4|1029.2|1029|1028.6|1028.4|4489
1618472860000|2021-04-15 07:47:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|2462
1618472870000|2021-04-15 07:47:50||1028||1028||1028.2||1028|0
1618472880000|2021-04-15 07:48:00|1028.4||1028.2||1028.4||1028.2||0
1618472890000|2021-04-15 07:48:10|1028|1027.8|1028|1027.6|1028.2|1028|1028|1027.6|9878
1618472900000|2021-04-15 07:48:20|1028.2|1027.8|1028.4|1028|1028.6|1028.2|1028|1027.8|7764
1618472910000|2021-04-15 07:48:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028|0
1618472920000|2021-04-15 07:48:40|1028.8|1028.4|1029|1028.8|1029|1028.8|1028.8|1028.4|1022
1618472930000|2021-04-15 07:48:50||1028.6||1028.6||1028.6||1028.6|0
1618472940000|2021-04-15 07:49:00|1028.8|1028.8|1028.8|1028.2|1028.8|1028.8|1028.8|1028.2|200
1618472950000|2021-04-15 07:49:10||1028.4||1028.4||1028.4||1028.4|0
1618472960000|2021-04-15 07:49:20||1028.2||1028.4||1028.4||1028.2|218
1618472970000|2021-04-15 07:49:30|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|223
1618472980000|2021-04-15 07:49:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|300
1618472990000|2021-04-15 07:49:50|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1587
1618473000000|2021-04-15 07:50:00|1028.6||1028.6||1028.6||1028.6||0
1618473010000|2021-04-15 07:50:10|1028.8|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|3022
1618473020000|2021-04-15 07:50:20|1029|1028.4|1028.4|1028|1029|1028.4|1028.2|1028|32838
1618473030000|2021-04-15 07:50:30|1028.2|1027.8|1027.8|1027.6|1028.2|1027.8|1027.8|1027.6|7501
1618473040000|2021-04-15 07:50:40|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027|9465
1618473060000|2021-04-15 07:51:00||1027||1027.2||1027.2||1027|0
1618473070000|2021-04-15 07:51:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1618473080000|2021-04-15 07:51:20|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.6|1027.2|3152
1618473090000|2021-04-15 07:51:30|||||||||415
1618473110000|2021-04-15 07:51:50|1028.2|1027.6|1028.4|1028|1028.4|1028|1028.2|1027.6|3113
1618473120000|2021-04-15 07:52:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|933
1618473130000|2021-04-15 07:52:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1618473140000|2021-04-15 07:52:20|1028.6|1028.2|1028.6|1028|1028.6|1028.2|1028.6|1028|0
1618473150000|2021-04-15 07:52:30||1028.2||1028.2||1028.4||1028.2|0
1618473160000|2021-04-15 07:52:40||1028||1028||1028||1028|0
1618473170000|2021-04-15 07:52:50|1028.8|1028.2|1028.4|1028|1028.8|1028.4|1028.4|1028|4836
1618473180000|2021-04-15 07:53:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.6|1028.6|1028.2|768
1618473190000|2021-04-15 07:53:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|0
1618473200000|2021-04-15 07:53:20|1029|1028.6|1029.4|1029|1029.4|1029.2|1029|1028.4|1893
1618473210000|2021-04-15 07:53:30|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029|1028.6|107
1618473220000|2021-04-15 07:53:40|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|331
1618473230000|2021-04-15 07:53:50|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|564
1618473240000|2021-04-15 07:54:00|1029|1028.6|1029|1028.4|1029|1028.6|1028.8|1028.4|2000
1618473250000|2021-04-15 07:54:10|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|0
1618473260000|2021-04-15 07:54:20|1029|1028.8|1029|1028.6|1029.2|1029|1029|1028.6|523
1618473280000|2021-04-15 07:54:40|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|190
1618473290000|2021-04-15 07:54:50|1029|1028.4|1028.8|1028.2|1029|1028.6|1028.6|1028.2|968
1618473300000|2021-04-15 07:55:00|1029|1028.4|1029|1028.6|1029|1028.6|1029|1028.4|0
1618473310000|2021-04-15 07:55:10|1029.2|1028.8|1029.4|1029.2|1029.4|1029.2|1029.2|1028.8|2397
1618473320000|2021-04-15 07:55:20|1029.6|1029|1029.4|1029|1029.6|1029.4|1029.4|1029|4176
1618473330000|2021-04-15 07:55:30|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|5923
1618473340000|2021-04-15 07:55:40|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|730
1618473350000|2021-04-15 07:55:50|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|500
1618473360000|2021-04-15 07:56:00|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|592
1618473380000|2021-04-15 07:56:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.6|0
1618473390000|2021-04-15 07:56:30||1028.6||1028.6||1028.6||1028.6|0
1618473400000|2021-04-15 07:56:40||1028.8||1028.6||1028.8||1028.6|0
1618473410000|2021-04-15 07:56:50||1028.8||1028.8||1028.8||1028.8|0
1618473420000|2021-04-15 07:57:00||1028.6||1028.6||1028.6||1028.6|0
1618473430000|2021-04-15 07:57:10|1029.4|1028.8|1029.4|1029|1029.4|1029|1029.4|1028.8|1682
1618473440000|2021-04-15 07:57:20||1029.2||1029||1029.2||1029|50
1618473450000|2021-04-15 07:57:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|2727
1618473460000|2021-04-15 07:57:40|1029.4|1029|1029.6|1029.4|1029.6|1029.4|1029.4|1029|763
1618473470000|2021-04-15 07:57:50|1029.8||1029.8||1029.8||1029.6||3086
1618473480000|2021-04-15 07:58:00||1029.2||1029.4||1029.4||1029.2|0
1618473490000|2021-04-15 07:58:10|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1618473500000|2021-04-15 07:58:20|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1028.8|203
1618473510000|2021-04-15 07:58:30|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|6814
1618473520000|2021-04-15 07:58:40|1029.2||1029.2||1029.4||1029.2||364
1618473540000|2021-04-15 07:59:00|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|73
1618473550000|2021-04-15 07:59:10|1028.8|1028.4|1029|1028.4|1029|1028.6|1028.6|1028.4|7292
1618473560000|2021-04-15 07:59:20|1028.8||1028.8||1028.8||1028.8||0
1618473580000|2021-04-15 07:59:40|1028.6|1028.6|1028.8|1028.6|1028.8|1028.6|1028.6|1028.6|544
1618473590000|2021-04-15 07:59:50|1029|1028.8|1029.8|1029.4|1029.8|1029.4|1029|1028.8|5635
1618473600000|2021-04-15 08:00:00|1030|1029.6|1029.8|1029.2|1030.2|1030|1029.4|1029.2|6109
1618473610000|2021-04-15 08:00:10|1029.6|1029.4|1029.2|1028.8|1029.6|1029.6|1029.2|1028.8|3481
1618473620000|2021-04-15 08:00:20|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|1979
1618473630000|2021-04-15 08:00:30|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029.2|1028.6|1728
1618473640000|2021-04-15 08:00:40|1029|1028.8|1029.4|1028.8|1029.4|1029|1029|1028.6|1149
1618473650000|2021-04-15 08:00:50|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.6|377
1618473660000|2021-04-15 08:01:00|1029.4|1029|1029.6|1029.2|1030.2|1029.8|1029.4|1029|31273
1618473670000|2021-04-15 08:01:10||1029||1029||1029||1029|218
1618473680000|2021-04-15 08:01:20|1029.8|1029.4|1029.8|1029.4|1030|1029.6|1029.8|1029.4|2915
1618473690000|2021-04-15 08:01:30|1029.6|1029.6|1029.8|1029.6|1029.8|1029.6|1029.6|1029.6|729
1618473700000|2021-04-15 08:01:40|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|671
1618473710000|2021-04-15 08:01:50|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.4|1030|1557
1618473720000|2021-04-15 08:02:00|1030.6|1030|1030.8|1030.2|1031|1030.4|1030.6|1030|4620
1618473730000|2021-04-15 08:02:10|1030.6||1030.6||1030.6||1030.6||0
1618473740000|2021-04-15 08:02:20|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1000
1618473760000|2021-04-15 08:02:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|0
1618473770000|2021-04-15 08:02:50||1030.2||1030.2||1030.4||1030.2|0
1618473780000|2021-04-15 08:03:00||1030.4||1030.2||1030.4||1030.2|0
1618473790000|2021-04-15 08:03:10|1030.6||1030.8||1030.8||1030.6||0
1618473800000|2021-04-15 08:03:20||1030.4||1030.2||1030.4||1030.2|0
1618473810000|2021-04-15 08:03:30|1031|1030.4|1031|1030.8|1031.4|1031.2|1031|1030.2|7626
1618473820000|2021-04-15 08:03:40|1030.8|1030.6|1030.4|1030|1030.8|1030.6|1030.4|1030|6252
1618473830000|2021-04-15 08:03:50||1030.2||1030.2||1030.2||1030.2|0
1618473840000|2021-04-15 08:04:00|1030|1030|1029.8|1029.4|1030.4|1030|1029.8|1029.4|22590
1618473850000|2021-04-15 08:04:10|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|650
1618473880000|2021-04-15 08:04:40|1030|1029.6|1030.4|1029.8|1030.4|1030|1030|1029.6|3957
1618473890000|2021-04-15 08:04:50|1030.6|1030|1030.6|1030|1030.6|1030.2|1030.6|1030|0
1618473900000|2021-04-15 08:05:00|1030.4|1029.8|1029.8|1029.4|1030.4|1029.8|1029.8|1029.4|996
1618473910000|2021-04-15 08:05:10|1030|1029.2|1029.8|1029.2|1030|1029.6|1029.6|1029.2|1500
1618473920000|2021-04-15 08:05:20|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.4|1029.2|565
1618473930000|2021-04-15 08:05:30|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|0
1618473940000|2021-04-15 08:05:40||1029.8||1029.6||1029.8||1029.6|0
1618473960000|2021-04-15 08:06:00||1029.8||1029.8||1029.8||1029.8|0
1618473970000|2021-04-15 08:06:10|1029.8|1029.6|1030|1029.8|1030|1029.8|1029.8|1029.4|970
1618473980000|2021-04-15 08:06:20||1029.6||1029.6||1029.6||1029.6|0
1618473990000|2021-04-15 08:06:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|0
1618474000000|2021-04-15 08:06:40|1029.6|1029.6|1029.6|1029.2|1029.6|1029.6|1029.6|1029.2|869
1618474010000|2021-04-15 08:06:50|1030.2|1029.4|1030.4|1029.8|1030.6|1030.2|1030.2|1029.4|14977
1618474020000|2021-04-15 08:07:00||1030||1030||1030.2||1030|0
1618474040000|2021-04-15 08:07:20|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.6|1030|763
1618474050000|2021-04-15 08:07:30||1030.2||1030||1030.2||1030|0
1618474060000|2021-04-15 08:07:40|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.2|1029.8|2144
1618474070000|2021-04-15 08:07:50|1030.6|1030.2|1031|1030.4|1031|1030.6|1030.6|1030.2|2237
1618474080000|2021-04-15 08:08:00|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|0
1618474090000|2021-04-15 08:08:10|1030.8|1030.2|1031.4|1031|1031.6|1031.4|1030.4|1030.2|16488
1618474100000|2021-04-15 08:08:20||1030.8||1031||1031||1030.8|0
1618474110000|2021-04-15 08:08:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|2516
1618474120000|2021-04-15 08:08:40|1031.8|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|4544
1618474130000|2021-04-15 08:08:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|1278
1618474140000|2021-04-15 08:09:00|1031.8||1031.8||1031.8||1031.8||295
1618474150000|2021-04-15 08:09:10|1031.6||1031.6||1031.6||1031.6||0
1618474160000|2021-04-15 08:09:20|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1030.8|3546
1618474170000|2021-04-15 08:09:30|1031.2|1031.2|1031.4|1031.2|1031.4|1031.2|1031.2|1031.2|0
1618474180000|2021-04-15 08:09:40|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|3
1618474190000|2021-04-15 08:09:50|1031.2|1031|1031.2|1031|1031.4|1031|1031.2|1031|485
1618474200000|2021-04-15 08:10:00|1031.4|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|119
1618474210000|2021-04-15 08:10:10|1031.4|1030.8|1031.6|1031|1031.6|1031|1031.2|1030.8|1960
1618474230000|2021-04-15 08:10:30||1031.2||1031.2||1031.2||1031.2|0
1618474240000|2021-04-15 08:10:40||1031.4||1031.2||1031.4||1031.2|0
1618474250000|2021-04-15 08:10:50|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|2196
1618474260000|2021-04-15 08:11:00|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.6|1031.4|1780
1618474270000|2021-04-15 08:11:10|1031.8|1031.6|1031.6|1031.4|1031.8|1031.6|1031.4|1031.2|1192
1618474280000|2021-04-15 08:11:20|1031.8||1031.6||1031.8||1031.6||0
1618474290000|2021-04-15 08:11:30|1031.8||1031.8||1031.8||1031.8||0
1618474300000|2021-04-15 08:11:40|1032|1031.6|1032|1031.8|1032|1031.8|1032|1031.6|702
1618474310000|2021-04-15 08:11:50|1032.2|1031.6|1032.6|1032|1032.6|1032.2|1032.2|1031.6|5912
1618474320000|2021-04-15 08:12:00|1032.8|1032.2|1032.8|1032.6|1032.8|1032.6|1032.6|1032.2|10242
1618474330000|2021-04-15 08:12:10|1033|1032.8|1034.2|1033.8|1034.2|1033.8|1033|1032.8|7056
1618474340000|2021-04-15 08:12:20|1034|1034|1034|1033.4|1034.2|1034|1033.8|1033.4|4042
1618474350000|2021-04-15 08:12:30|1033.6|1033.2|1033.6|1033.4|1033.8|1033.4|1033.4|1033.2|1786
1618474370000|2021-04-15 08:12:50|1033.8|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|6520
1618474390000|2021-04-15 08:13:10|1034.2|1033.6|1034.2|1033.6|1034.2|1033.8|1034.2|1033.6|0
1618474400000|2021-04-15 08:13:20||1033.8||1033.6||1033.8||1033.6|1000
1618474410000|2021-04-15 08:13:30|1034|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.4|4832
1618474420000|2021-04-15 08:13:40|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033|4
1618474430000|2021-04-15 08:13:50|1034|1033.6|1034|1033.4|1034|1033.8|1033.8|1033.4|10145
1618474450000|2021-04-15 08:14:10|1033.8|1033.2|1033.2|1032.8|1033.8|1033.4|1033.2|1032.8|6906
1618474470000|2021-04-15 08:14:30|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|3520
1618474480000|2021-04-15 08:14:40|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1033|365
1618474500000|2021-04-15 08:15:00||1032.8||1032.8||1032.8||1032.8|500
1618474530000|2021-04-15 08:15:30|1033|1032.6|1033.2|1033|1033.2|1033|1033|1032.6|407
1618474540000|2021-04-15 08:15:40|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|763
1618474550000|2021-04-15 08:15:50||1033.2||1033.2||1033.2||1033.2|0
1618474560000|2021-04-15 08:16:00|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|769
1618474570000|2021-04-15 08:16:10|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.2|1032.8|9
1618474590000|2021-04-15 08:16:30|1033.2|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|100
1618474600000|2021-04-15 08:16:40|1033.6|1033|1034|1033.6|1034|1033.6|1033.6|1033|3101
1618474610000|2021-04-15 08:16:50|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|6947
1618474630000|2021-04-15 08:17:10|1034.4|1034.4|1034.4|1034|1034.4|1034.4|1034.4|1033.8|1138
1618474640000|2021-04-15 08:17:20|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1618474660000|2021-04-15 08:17:40||1034||1034||1034||1034|0
1618474670000|2021-04-15 08:17:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034|0
1618474680000|2021-04-15 08:18:00|1034.4|1034|1034.8|1034.4|1034.8|1034.6|1034.2|1034|3192
1618474690000|2021-04-15 08:18:10|1034.6|1034.2|1034.6|1034|1034.6|1034.2|1034.6|1034|0
1618474700000|2021-04-15 08:18:20||1034.2||1034.2||1034.2||1034.2|0
1618474710000|2021-04-15 08:18:30||1034.4||1034.4||1034.4||1034.4|0
1618474730000|2021-04-15 08:18:50|1034.4|1034.2|1034.2|1033.8|1034.6|1034.2|1034.2|1033.8|2003
1618474740000|2021-04-15 08:19:00|1034.4|1033.6|1034.6|1034|1034.6|1034.2|1034.4|1033.6|4076
1618474750000|2021-04-15 08:19:10|1034.4|1033.8|1034.4|1033.8|1034.4|1034|1034.2|1033.8|0
1618474760000|2021-04-15 08:19:20||1034||1034.2||1034.2||1034|0
1618474770000|2021-04-15 08:19:30|1034.2|1034|1034.2|1033.6|1034.2|1034|1034|1033.6|1153
1618474780000|2021-04-15 08:19:40|1034.4|1033.8|1034|1033.6|1034.4|1034|1034|1033.6|0
1618474790000|2021-04-15 08:19:50|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|1090
1618474800000|2021-04-15 08:20:00|1034.6|1033.8|1034.6|1034.2|1034.6|1034.2|1034.6|1033.8|0
1618474810000|2021-04-15 08:20:10|1034.2|1034|1034|1033.6|1034.4|1034.2|1034|1033.6|10591
1618474830000|2021-04-15 08:20:30|1033.8|1033.4|1033|1032.8|1033.8|1033.4|1033|1032.8|10185
1618474840000|2021-04-15 08:20:40|1032.8|1032.6|1033.8|1033.6|1033.8|1033.6|1032.8|1032.6|5360
1618474850000|2021-04-15 08:20:50|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|1095
1618474860000|2021-04-15 08:21:00|1034.4|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|0
1618474870000|2021-04-15 08:21:10|1034.4|1034|1034.2|1034|1034.6|1034.2|1034.2|1034|1689
1618474890000|2021-04-15 08:21:30|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1338
1618474900000|2021-04-15 08:21:40|1034.2|1033.8|1034|1033.6|1034.2|1034|1034|1033.6|0
1618474910000|2021-04-15 08:21:50|1034.2||1034||1034.2||1034||0
1618474920000|2021-04-15 08:22:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|0
1618474930000|2021-04-15 08:22:10||1033.8||1033.8||1033.8||1033.8|0
1618474940000|2021-04-15 08:22:20|1034.2|1034|1034.2|1033.8|1034.4|1034|1034|1033.8|500
1618474950000|2021-04-15 08:22:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1618474970000|2021-04-15 08:22:50|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|322
1618474980000|2021-04-15 08:23:00||1033.2||1033.4||1033.4||1033.2|0
1618474990000|2021-04-15 08:23:10|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|4223
1618475030000|2021-04-15 08:23:50|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|3021
1618475040000|2021-04-15 08:24:00|1034|1033.6|1034.4|1033.8|1034.4|1033.8|1034|1033.6|715
1618475050000|2021-04-15 08:24:10|1034.2|1034|1034|1033.4|1034.2|1034|1034|1033.4|0
1618475060000|2021-04-15 08:24:20|1033.8|1033.2|1033.8|1033.6|1033.8|1033.6|1033.6|1033.2|432
1618475070000|2021-04-15 08:24:30|1034|1033|1033.2|1032.8|1034|1033.2|1033.2|1032.8|18433
1618475090000|2021-04-15 08:24:50||1032.6||1032.8||1032.8||1032.6|0
1618475100000|2021-04-15 08:25:00||1032.6||1032.6||1032.8||1032.6|0
1618475110000|2021-04-15 08:25:10|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.8|1032.4|0
1618475120000|2021-04-15 08:25:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032|19564
1618475130000|2021-04-15 08:25:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|6250
1618475140000|2021-04-15 08:25:40|1032.6|1032.6|1032.6|1032.2|1032.6|1032.6|1032.6|1032.2|903
1618475150000|2021-04-15 08:25:50|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|739
1618475190000|2021-04-15 08:26:30|1032.4|1032.4|1032.8|1032.2|1032.8|1032.4|1032.4|1032.2|7958
1618475200000|2021-04-15 08:26:40|1032.6||1032.6||1032.6||1032.4||4449
1618475210000|2021-04-15 08:26:50|1032.8|1032.4|1033|1032.8|1033.2|1032.8|1032.8|1032.4|12676
1618475220000|2021-04-15 08:27:00|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|1727
1618475240000|2021-04-15 08:27:20|1032.8|1032.4|1032.4|1032.2|1032.8|1032.4|1032.4|1032.2|3361
1618475250000|2021-04-15 08:27:30|1032.6||1032.4||1032.6||1032.4||30
1618475260000|2021-04-15 08:27:40|1032.2|1032|1032.2|1032|1032.4|1032|1032.2|1032|2332
1618475280000|2021-04-15 08:28:00|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|3728
1618475290000|2021-04-15 08:28:10|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1618475300000|2021-04-15 08:28:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1618475310000|2021-04-15 08:28:30|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|7430
1618475320000|2021-04-15 08:28:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618475340000|2021-04-15 08:29:00|1032.4||1032.6||1032.6||1032.4||325
1618475350000|2021-04-15 08:29:10|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.2|1032|1657
1618475360000|2021-04-15 08:29:20|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|130
1618475370000|2021-04-15 08:29:30|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|285
1618475380000|2021-04-15 08:29:40|1033.2||1033.2||1033.2||1033.2||0
1618475390000|2021-04-15 08:29:50|1033.4|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|0
1618475400000|2021-04-15 08:30:00||1033||1032.8||1033||1032.8|0
1618475420000|2021-04-15 08:30:20|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618475430000|2021-04-15 08:30:30|1033.2|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|5906
1618475440000|2021-04-15 08:30:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.4|1033.2|6302
1618475460000|2021-04-15 08:31:00|1033.6|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|400
1618475470000|2021-04-15 08:31:10|||||||||250
1618475500000|2021-04-15 08:31:40|1033.4|1033.2|1033.6|1033|1033.6|1033.2|1033.4|1033|1026
1618475510000|2021-04-15 08:31:50|1033.4||1033.4||1033.4||1033.4||0
1618475530000|2021-04-15 08:32:10|1033.6|1033.2|1034|1033.6|1034|1033.8|1033.6|1033.2|2030
1618475550000|2021-04-15 08:32:30|1034.2|1033.8|1034|1033.6|1034.4|1034.2|1034|1033.6|8887
1618475560000|2021-04-15 08:32:40|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.4|1034|10076
1618475570000|2021-04-15 08:32:50||1034.2||1034.2||1034.4||1034.2|322
1618475590000|2021-04-15 08:33:10|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|1115
1618475600000|2021-04-15 08:33:20|1035|1034.8|1035.2|1034.8|1035.2|1035|1035|1034.8|4241
1618475610000|2021-04-15 08:33:30|1035.6|1034.6|1035.8|1035.4|1035.8|1035.6|1035.4|1034.6|10276
1618475620000|2021-04-15 08:33:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618475630000|2021-04-15 08:33:50|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.8|1035.2|0
1618475640000|2021-04-15 08:34:00|1035.6|1035|1036|1035.6|1036|1035.6|1035.2|1034.8|13524
1618475650000|2021-04-15 08:34:10||1035.4||1035.4||1035.6||1035.4|0
1618475670000|2021-04-15 08:34:30|1035.8|1035.6|1036.2|1036|1036.2|1036|1035.8|1035.6|10646
1618475680000|2021-04-15 08:34:40|1036.4|1035.8|1036.8|1036.2|1036.8|1036.4|1036.4|1035.8|4057
1618475690000|2021-04-15 08:34:50|1037|1036.4|1037|1036.4|1037|1036.6|1036.8|1036.4|1198
1618475700000|2021-04-15 08:35:00||1036.6||1036.4||1036.6||1036.4|0
1618475720000|2021-04-15 08:35:20|1036.8|1036.6|1036.8|1036.4|1036.8|1036.6|1036.6|1036.4|500
1618475730000|2021-04-15 08:35:30|1037|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1618475740000|2021-04-15 08:35:40||1036.4||1036.6||1036.6||1036.4|0
1618475750000|2021-04-15 08:35:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|905
1618475780000|2021-04-15 08:36:20|1037|1036.6|1037.2|1036.6|1037.2|1037|1037|1036.6|3641
1618475790000|2021-04-15 08:36:30||1036.8||1036.8||1036.8||1036.6|0
1618475800000|2021-04-15 08:36:40||1036.6||1036.8||1036.8||1036.6|0
1618475810000|2021-04-15 08:36:50|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|382
1618475820000|2021-04-15 08:37:00|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|0
1618475850000|2021-04-15 08:37:30|1036.8|1036.2|1036.4|1036.2|1036.8|1036.2|1036.4|1036.2|467
1618475860000|2021-04-15 08:37:40|1036.2|1036|1036.2|1035.8|1036.2|1036|1036|1035.8|1247
1618475870000|2021-04-15 08:37:50|1036.4|1036|1036.8|1036.4|1036.8|1036.4|1036.4|1036|4644
1618475880000|2021-04-15 08:38:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|2000
1618475900000|2021-04-15 08:38:20|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|294
1618475910000|2021-04-15 08:38:30||1036.2||1036.2||1036.2||1036.2|0
1618475920000|2021-04-15 08:38:40|1036|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|5500
1618475930000|2021-04-15 08:38:50|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|1523
1618475940000|2021-04-15 08:39:00|1036.6||1036.6||1036.6||1036.6||0
1618475950000|2021-04-15 08:39:10|1036.4|1035.8|1035.6|1035.2|1036.4|1036|1035.6|1035.2|1991
1618475960000|2021-04-15 08:39:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618475970000|2021-04-15 08:39:30|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|1306
1618475980000|2021-04-15 08:39:40|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|716
1618475990000|2021-04-15 08:39:50||1035.6||1035.6||1035.6||1035.6|0
1618476000000|2021-04-15 08:40:00|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.6|0
1618476010000|2021-04-15 08:40:10|1036.4|1035.6|1036.8|1036.4|1036.8|1036.6|1036.4|1035.6|10841
1618476020000|2021-04-15 08:40:20|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1130
1618476030000|2021-04-15 08:40:30|1036.4|1036|1036.2|1035.6|1036.4|1036|1036.2|1035.6|2268
1618476040000|2021-04-15 08:40:40|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.4|550
1618476050000|2021-04-15 08:40:50|1035.8|1035.4|1036|1035.4|1036|1035.6|1035.8|1035.4|2301
1618476060000|2021-04-15 08:41:00|1035.8|1035.2|1035.4|1035.2|1035.8|1035.2|1035.4|1035|500
1618476070000|2021-04-15 08:41:10|1035.8|1035.4|1036.2|1035.8|1036.4|1036.2|1035.8|1035.4|8755
1618476080000|2021-04-15 08:41:20||1035.6||1035.6||1035.8||1035.6|0
1618476090000|2021-04-15 08:41:30|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|0
1618476100000|2021-04-15 08:41:40||1035.4||1035.4||1035.6||1035.4|0
1618476110000|2021-04-15 08:41:50||1035.6||1035.4||1035.6||1035.4|0
1618476120000|2021-04-15 08:42:00|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1618476130000|2021-04-15 08:42:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618476140000|2021-04-15 08:42:20||1035.4||1035.4||1035.4||1035.4|0
1618476150000|2021-04-15 08:42:30|1035.8||1035.6||1035.8||1035.6||0
1618476160000|2021-04-15 08:42:40|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1745
1618476180000|2021-04-15 08:43:00|1035.6|1035.4|1036|1035.6|1036|1035.6|1035.6|1035.4|3822
1618476190000|2021-04-15 08:43:10|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1618476200000|2021-04-15 08:43:20|1036.2||1036.2||1036.2||1036.2||0
1618476220000|2021-04-15 08:43:40||1035.8||1035.8||1035.8||1035.8|0
1618476230000|2021-04-15 08:43:50|1036.4|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|398
1618476240000|2021-04-15 08:44:00|1036.2|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|0
1618476250000|2021-04-15 08:44:10|1036.2|1035.4|1035.6|1035.4|1036.2|1035.4|1035.6|1035.2|2
1618476260000|2021-04-15 08:44:20|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|2
1618476280000|2021-04-15 08:44:40|1035.2|1034.8|1035.4|1035|1035.4|1035|1035.2|1034.8|3284
1618476300000|2021-04-15 08:45:00|1035.6|1034.8|1035|1034.8|1035.6|1034.8|1035|1034.8|4447
1618476320000|2021-04-15 08:45:20|1035.2|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.6|464
1618476330000|2021-04-15 08:45:30||1034.6||1034.6||1034.8||1034.6|0
1618476340000|2021-04-15 08:45:40|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.4|1212
1618476350000|2021-04-15 08:45:50|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|914
1618476360000|2021-04-15 08:46:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1618476370000|2021-04-15 08:46:10|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|2390
1618476390000|2021-04-15 08:46:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|405
1618476410000|2021-04-15 08:46:50|1035|1034.8|1035|1034.4|1035|1034.8|1035|1034.4|1741
1618476430000|2021-04-15 08:47:10|1034.8||1034.8||1034.8||1034.8||0
1618476440000|2021-04-15 08:47:20|1035||1035||1035||1035||0
1618476450000|2021-04-15 08:47:30|1034.8|1034.6|1034.2|1033.8|1034.8|1034.6|1034.2|1033.8|2315
1618476470000|2021-04-15 08:47:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.2|1034|8793
1618476480000|2021-04-15 08:48:00|1034.4|1034|1034.2|1033.8|1034.4|1034|1034|1033.8|890
1618476490000|2021-04-15 08:48:10|1034.4|1034|1034.8|1034.2|1034.8|1034.2|1034.4|1033.8|1574
1618476500000|2021-04-15 08:48:20||1034.4||1034.2||1034.4||1034.2|0
1618476510000|2021-04-15 08:48:30||1034.4||1034.4||1034.4||1034.4|0
1618476520000|2021-04-15 08:48:40|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1618476530000|2021-04-15 08:48:50||1034.2||1034.2||1034.2||1034.2|0
1618476550000|2021-04-15 08:49:10||1034.4||1034.4||1034.4||1034.2|0
1618476570000|2021-04-15 08:49:30|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|2
1618476580000|2021-04-15 08:49:40|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|2204
1618476590000|2021-04-15 08:49:50||1033.8||1033.8||1033.8||1033.8|0
1618476600000|2021-04-15 08:50:00|1034.2|1034|1034.2|1033.8|1034.2|1034|1034|1033.6|2535
1618476610000|2021-04-15 08:50:10|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|110
1618476630000|2021-04-15 08:50:30|1034.2|1033.8|1034.2|1033.8|1034.2|1034|1034|1033.6|6334
1618476640000|2021-04-15 08:50:40|||||||||10
1618476650000|2021-04-15 08:50:50|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|500
1618476660000|2021-04-15 08:51:00|1034.2|1033.8|1034|1033.6|1034.4|1033.8|1034|1033.6|5652
1618476670000|2021-04-15 08:51:10|1033.8||1033.8||1034||1033.8||146
1618476680000|2021-04-15 08:51:20|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|4375
1618476690000|2021-04-15 08:51:30||1033.6||1033.6||1033.6||1033.6|0
1618476710000|2021-04-15 08:51:50|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|1503
1618476730000|2021-04-15 08:52:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|913
1618476740000|2021-04-15 08:52:20|||||||||300
1618476750000|2021-04-15 08:52:30|1034.4||1034.2||1034.4||1034.2||0
1618476760000|2021-04-15 08:52:40|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1033.8|0
1618476770000|2021-04-15 08:52:50|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|800
1618476780000|2021-04-15 08:53:00||1034||1034||1034||1034|0
1618476790000|2021-04-15 08:53:10||1033.8||1033.8||1033.8||1033.6|1023
1618476800000|2021-04-15 08:53:20||1033.6||1033.6||1033.8||1033.6|0
1618476810000|2021-04-15 08:53:30|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.8|1033.4|3000
1618476820000|2021-04-15 08:53:40|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|0
1618476830000|2021-04-15 08:53:50||1033.6||1033.6||1033.6||1033.6|0
1618476840000|2021-04-15 08:54:00||1033.4||1033.4||1033.4||1033.4|0
1618476850000|2021-04-15 08:54:10||1033.6||1033.4||1033.6||1033.4|0
1618476860000|2021-04-15 08:54:20|1033.8|1033.6|1033.8|1033.6|1033.8|1033.6|1033.8|1033.4|0
1618476870000|2021-04-15 08:54:30|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1453
1618476890000|2021-04-15 08:54:50||1033.2||1033||1033.2||1033|2051
1618476910000|2021-04-15 08:55:10|1033.4|1032.8|1033|1032.6|1033.4|1032.8|1033|1032.6|592
1618476920000|2021-04-15 08:55:20|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|2062
1618476930000|2021-04-15 08:55:30|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|123
1618476940000|2021-04-15 08:55:40|1032.8||1032.8||1032.8||1032.6||0
1618476950000|2021-04-15 08:55:50|1033||1033||1033||1033||0
1618476960000|2021-04-15 08:56:00|1032.8||1032.6||1032.8||1032.6||0
1618476970000|2021-04-15 08:56:10|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1302
1618476980000|2021-04-15 08:56:20|1033|1032.8|1033.4|1032.8|1033.4|1033|1033|1032.8|1379
1618476990000|2021-04-15 08:56:30||1033||1033||1033||1033|0
1618477000000|2021-04-15 08:56:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1195
1618477030000|2021-04-15 08:57:10|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|1209
1618477040000|2021-04-15 08:57:20|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.8|1033.4|500
1618477050000|2021-04-15 08:57:30|1033.8|1033.4|1033.8|1033.4|1034|1033.4|1033.8|1033.4|0
1618477060000|2021-04-15 08:57:40|1033.6||1033.8||1033.8||1033.6||819
1618477080000|2021-04-15 08:58:00||1033.6||1033.6||1033.6||1033.6|0
1618477100000|2021-04-15 08:58:20|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|4555
1618477110000|2021-04-15 08:58:30|1033.6|1033.2|1032.6|1032.2|1033.6|1033.2|1032.6|1032.2|21668
1618477120000|2021-04-15 08:58:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|2896
1618477130000|2021-04-15 08:58:50|1032.4|1032.4|1032.6|1032.2|1032.8|1032.6|1032.4|1032.2|2072
1618477140000|2021-04-15 08:59:00|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|494
1618477150000|2021-04-15 08:59:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.4|5275
1618477160000|2021-04-15 08:59:20|1031.8|1031.4|1032|1031.8|1032|1031.8|1031.8|1031.4|436
1618477180000|2021-04-15 08:59:40|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|1516
1618477190000|2021-04-15 08:59:50||1032||1031.8||1032||1031.8|200
1618477200000|2021-04-15 09:00:00|1032||1032||1032||1032||0
1618477210000|2021-04-15 09:00:10|1032.2|1031.6|1032.2|1031.6|1032.2|1032|1032.2|1031.6|400
1618477220000|2021-04-15 09:00:20|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|3878
1618477230000|2021-04-15 09:00:30|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|0
1618477240000|2021-04-15 09:00:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|571
1618477260000|2021-04-15 09:01:00||1031.8||1032||1032||1031.8|0
1618477270000|2021-04-15 09:01:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1296
1618477280000|2021-04-15 09:01:20|1031.8|1031.4|1032.4|1032.2|1032.4|1032.2|1031.8|1031.4|3000
1618477290000|2021-04-15 09:01:30|1032.6||1032.6||1032.6||1032.6||0
1618477300000|2021-04-15 09:01:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|6637
1618477310000|2021-04-15 09:01:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1618477330000|2021-04-15 09:02:10|1032.6||1032.4||1032.6||1032.4||0
1618477340000|2021-04-15 09:02:20|1032.6||1032.6||1032.6||1032.6||0
1618477350000|2021-04-15 09:02:30|1032.8|1032.2|1032.8|1032.4|1033|1032.6|1032.8|1032.2|1215
1618477360000|2021-04-15 09:02:40||1032.6||1032.4||1032.6||1032.4|1642
1618477380000|2021-04-15 09:03:00|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|582
1618477390000|2021-04-15 09:03:10|1033.2|1032.8|1033|1032.8|1033.2|1033|1033|1032.8|811
1618477400000|2021-04-15 09:03:20|1033.2|1033|1033.2|1032.8|1033.2|1033|1033.2|1032.8|1797
1618477420000|2021-04-15 09:03:40|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|3447
1618477430000|2021-04-15 09:03:50|1033.2|1032.8|1033.2|1032.8|1033.4|1033|1033.2|1032.8|1062
1618477440000|2021-04-15 09:04:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1618477450000|2021-04-15 09:04:10|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618477490000|2021-04-15 09:04:50|1032.8|1032.8|1032.8|1032.4|1033|1032.8|1032.8|1032.4|2500
1618477500000|2021-04-15 09:05:00|1033||1033||1033||1033||0
1618477510000|2021-04-15 09:05:10|1032.8||1032.8||1032.8||1032.8||0
1618477520000|2021-04-15 09:05:20|1033||1033||1033||1033||0
1618477530000|2021-04-15 09:05:30|1032.8||1032.8||1032.8||1032.8||780
1618477540000|2021-04-15 09:05:40|1033|1032.6|1033.2|1032.8|1033.2|1033|1033|1032.6|1769
1618477560000|2021-04-15 09:06:00|1033||1033.2||1033.2||1033||0
1618477570000|2021-04-15 09:06:10||1032.6||1032.8||1032.8||1032.6|0
1618477590000|2021-04-15 09:06:30||1032.6||1032.6||1032.8||1032.6|0
1618477600000|2021-04-15 09:06:40|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.6|1032.4|2229
1618477610000|2021-04-15 09:06:50|1032.6||1032.8||1032.8||1032.6||245
1618477620000|2021-04-15 09:07:00|1033|1032.6|1033.2|1032.8|1033.2|1032.8|1033|1032.6|0
1618477640000|2021-04-15 09:07:20|1033||1033||1033||1033||99
1618477650000|2021-04-15 09:07:30|1033.2||1033||1033.2||1033||0
1618477660000|2021-04-15 09:07:40|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|26
1618477670000|2021-04-15 09:07:50|1032.6||1032.6||1032.8||1032.6||946
1618477680000|2021-04-15 09:08:00|1032.8|1032.6|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|2377
1618477690000|2021-04-15 09:08:10|||||||||110
1618477710000|2021-04-15 09:08:30||1032.6||1032.6||1032.6||1032.6|0
1618477730000|2021-04-15 09:08:50|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|523
1618477740000|2021-04-15 09:09:00|||||||||15
1618477750000|2021-04-15 09:09:10|1032.4|1032.2|1032.4|1032.2|1032.6|1032.4|1032.4|1032.2|1630
1618477760000|2021-04-15 09:09:20|1032.6||1032.4||1032.6||1032.4||1456
1618477770000|2021-04-15 09:09:30|1032.6||1032.4||1032.6||1032.4||500
1618477780000|2021-04-15 09:09:40|1032.6||1032.6||1032.6||1032.6||0
1618477800000|2021-04-15 09:10:00|1032.4||1032.4||1032.4||1032.4||0
1618477810000|2021-04-15 09:10:10|1032.2|1032|1031.6|1031.4|1032.2|1032|1031.6|1031.4|14550
1618477820000|2021-04-15 09:10:20|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.4|2483
1618477830000|2021-04-15 09:10:30|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|2529
1618477840000|2021-04-15 09:10:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|9
1618477850000|2021-04-15 09:10:50|1031.6||1031.6||1031.8||1031.6||1
1618477860000|2021-04-15 09:11:00|1031.8||1031.6||1031.8||1031.6||2439
1618477870000|2021-04-15 09:11:10|||||||||5
1618477880000|2021-04-15 09:11:20|1031.8||1031.6||1031.8||1031.6||1144
1618477890000|2021-04-15 09:11:30|1031.4|1031.2|1031.4|1031.2|1031.4|1031.2|1031.4|1031.2|162
1618477900000|2021-04-15 09:11:40|1031.6|1031|1031.6|1031.2|1031.6|1031.2|1031.6|1031|0
1618477910000|2021-04-15 09:11:50|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1031|26
1618477920000|2021-04-15 09:12:00|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|1595
1618477930000|2021-04-15 09:12:10|1031|1031|1030.6|1030.2|1031|1031|1030.6|1030.2|2552
1618477940000|2021-04-15 09:12:20|1030.8|1030.4|1031|1030.6|1031|1030.8|1030.8|1030.4|1490
1618477950000|2021-04-15 09:12:30|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|2399
1618477960000|2021-04-15 09:12:40|1030.6||1030.6||1030.8||1030.6||5
1618477970000|2021-04-15 09:12:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|616
1618477980000|2021-04-15 09:13:00|1030.2|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|1748
1618477990000|2021-04-15 09:13:10|||||||||5
1618478050000|2021-04-15 09:14:10|1030.2||1030.2||1030.2||1030.2||0
1618478060000|2021-04-15 09:14:20||1029.8||1029.8||1030||1029.8|2568
1618478070000|2021-04-15 09:14:30|1030|1029.6|1030|1029.8|1030|1029.8|1029.8|1029.4|3040
1618478080000|2021-04-15 09:14:40|||||||||185
1618478100000|2021-04-15 09:15:00|1030.2|1030|1030|1029.6|1030.2|1030|1030|1029.6|2138
1618478110000|2021-04-15 09:15:10|1030.2|1029.8|1030.4|1030|1030.4|1030.2|1030.2|1029.8|3548
1618478120000|2021-04-15 09:15:20|1030.2||1030.4||1030.4||1030.2||195
1618478130000|2021-04-15 09:15:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618478140000|2021-04-15 09:15:40||1030||1030||1030||1030|0
1618478190000|2021-04-15 09:16:30|1030.4|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|10485
1618478200000|2021-04-15 09:16:40|1030|1029.6|1030.2|1029.8|1030.2|1030|1030|1029.6|3363
1618478210000|2021-04-15 09:16:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|25
1618478230000|2021-04-15 09:17:10|||||||||23
1618478240000|2021-04-15 09:17:20|1029.8|1029.8|1030|1029.8|1030|1029.8|1029.8|1029.6|2451
1618478250000|2021-04-15 09:17:30|1030.2|1030|1030.2|1029.8|1030.2|1030|1030.2|1029.8|850
1618478260000|2021-04-15 09:17:40|1030||1030||1030||1030||90
1618478280000|2021-04-15 09:18:00||1029.6||1029.6||1029.6||1029.6|1202
1618478290000|2021-04-15 09:18:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|1812
1618478300000|2021-04-15 09:18:20|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|6
1618478320000|2021-04-15 09:18:40|||||||||1050
1618478350000|2021-04-15 09:19:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1583
1618478360000|2021-04-15 09:19:20|1029.6|1029.2|1029.8|1029.6|1029.8|1029.6|1029.6|1029.2|1468
1618478370000|2021-04-15 09:19:30|1029.6|1029.4|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|2406
1618478380000|2021-04-15 09:19:40|1029.4|1029|1029.2|1028.6|1029.4|1029|1029.2|1028.6|1247
1618478390000|2021-04-15 09:19:50|1029|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|1204
1618478400000|2021-04-15 09:20:00|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|3
1618478410000|2021-04-15 09:20:10|1028.8|1029|1029|1028.6|1029.2|1029|1028.8|1028.6|22275
1618478420000|2021-04-15 09:20:20|1028.8||1029||1029||1028.8||135
1618478430000|2021-04-15 09:20:30|1028.8||1028.8||1028.8||1028.8||956
1618478440000|2021-04-15 09:20:40||1028.4||1028.4||1028.4||1028.4|893
1618478450000|2021-04-15 09:20:50|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|1143
1618478460000|2021-04-15 09:21:00|1029|1028.6|1029|1028.8|1029.2|1029|1029|1028.6|5498
1618478470000|2021-04-15 09:21:10|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|2274
1618478480000|2021-04-15 09:21:20||1028.8||1028.8||1028.8||1028.8|5
1618478490000|2021-04-15 09:21:30|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|4097
1618478500000|2021-04-15 09:21:40|1029|1028.8|1029|1028.8|1029|1028.8|1029|1028.8|8679
1618478510000|2021-04-15 09:21:50|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.4|1028|14431
1618478520000|2021-04-15 09:22:00|1028.8|1028.2|1028.8|1028.2|1028.8|1028.4|1028.2|1028|4562
1618478530000|2021-04-15 09:22:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|0
1618478540000|2021-04-15 09:22:20|||||||||250
1618478550000|2021-04-15 09:22:30|1028.6|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|200
1618478560000|2021-04-15 09:22:40|1028.8||1028.8||1028.8||1028.8||844
1618478600000|2021-04-15 09:23:20||1028.6||1028.4||1028.6||1028.4|674
1618478610000|2021-04-15 09:23:30|1029|1028.6|1029.4|1029.2|1029.4|1029.2|1029|1028.6|2301
1618478630000|2021-04-15 09:23:50|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|462
1618478660000|2021-04-15 09:24:20|1029.8||1030||1030||1029.8||524
1618478680000|2021-04-15 09:24:40|1030.2|1029.8|1029.8|1029.4|1030.4|1030.2|1029.8|1029.4|8828
1618478700000|2021-04-15 09:25:00|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1618478710000|2021-04-15 09:25:10||1029.6||1029.6||1029.6||1029.6|0
1618478720000|2021-04-15 09:25:20|1029.8|1029.4|1029.6|1029.2|1029.8|1029.6|1029.4|1029.2|5775
1618478730000|2021-04-15 09:25:30|1029.4|1029|1029.6|1029|1029.6|1029.4|1029.4|1029|8150
1618478750000|2021-04-15 09:25:50|1029.8|1029.2|1030|1029.6|1030.2|1029.6|1029.8|1029.2|434
1618478760000|2021-04-15 09:26:00|1030.2||1030||1030.2||1030||0
1618478780000|2021-04-15 09:26:20||1029.8||1029.8||1029.8||1029.8|0
1618478790000|2021-04-15 09:26:30|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1030.2|1029.6|2084
1618478800000|2021-04-15 09:26:40||1029.6||1029.6||1029.6||1029.6|0
1618478830000|2021-04-15 09:27:10|1030||1030||1030||1030||0
1618478840000|2021-04-15 09:27:20|1030.2||1030.2||1030.2||1030||500
1618478850000|2021-04-15 09:27:30|1030|1029.8|1030.4|1030|1030.4|1030|1030|1029.8|0
1618478870000|2021-04-15 09:27:50|1030.6|1030.2|1030.6|1030.4|1030.8|1030.4|1030.6|1030.2|1578
1618478880000|2021-04-15 09:28:00|1030.4|1030.2|1030.2|1029.8|1030.4|1030.2|1030.2|1029.8|408
1618478920000|2021-04-15 09:28:40|||||||||164
1618478930000|2021-04-15 09:28:50|1030||1030.2||1030.2||1030||905
1618478940000|2021-04-15 09:29:00|1030||1030.2||1030.2||1030||48
1618478950000|2021-04-15 09:29:10|||||||||2
1618478960000|2021-04-15 09:29:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1
1618478970000|2021-04-15 09:29:30|||||||||2
1618478990000|2021-04-15 09:29:50|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.8|7943
1618479000000|2021-04-15 09:30:00|||||||||14
1618479010000|2021-04-15 09:30:10|1030|1030|1030.2|1030|1030.2|1030|1030|1030|0
1618479020000|2021-04-15 09:30:20|1030.4||1030.4||1030.4||1030.4||19
1618479030000|2021-04-15 09:30:30|1030.2||1030.4||1030.4||1030.2||1001
1618479040000|2021-04-15 09:30:40|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|3
1618479050000|2021-04-15 09:30:50|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|1061
1618479060000|2021-04-15 09:31:00|1030.2||1030.4||1030.4||1030.2||0
1618479090000|2021-04-15 09:31:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618479100000|2021-04-15 09:31:40|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|442
1618479140000|2021-04-15 09:32:20|1030|1029.6|1030.2|1030|1030.2|1030|1030|1029.6|4790
1618479150000|2021-04-15 09:32:30||1029.8||1029.8||1029.8||1029.8|608
1618479160000|2021-04-15 09:32:40|||||||||1
1618479180000|2021-04-15 09:33:00|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|1349
1618479190000|2021-04-15 09:33:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|2351
1618479200000|2021-04-15 09:33:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1618479220000|2021-04-15 09:33:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1079
1618479230000|2021-04-15 09:33:50||1030||1030||1030||1030|8
1618479240000|2021-04-15 09:34:00||1030.2||1030||1030.2||1030|0
1618479250000|2021-04-15 09:34:10|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030.2|523
1618479260000|2021-04-15 09:34:20|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|1045
1618479270000|2021-04-15 09:34:30|||||||||2
1618479280000|2021-04-15 09:34:40|1030.6||1030.4||1030.6||1030.4||0
1618479290000|2021-04-15 09:34:50|1030|1029.8|1030.6|1030.2|1030.6|1030.2|1030|1029.8|2426
1618479300000|2021-04-15 09:35:00|1030.2|1030|1030.6|1030.2|1030.6|1030.2|1030.2|1030|2124
1618479310000|2021-04-15 09:35:10|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|900
1618479320000|2021-04-15 09:35:20|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|2
1618479340000|2021-04-15 09:35:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618479370000|2021-04-15 09:36:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.2|1666
1618479380000|2021-04-15 09:36:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|529
1618479390000|2021-04-15 09:36:30|1030.4||1030.6||1030.6||1030.4||1
1618479400000|2021-04-15 09:36:40|1030.4||1030.6||1030.6||1030.4||105
1618479410000|2021-04-15 09:36:50|||||||||45
1618479420000|2021-04-15 09:37:00|1030.4|1030|1029.8|1029.6|1030.4|1030|1029.8|1029.6|1781
1618479430000|2021-04-15 09:37:10|1029.6|1029.4|1029.4|1029|1029.6|1029.4|1029.4|1029|2261
1618479440000|2021-04-15 09:37:20|||||||||90
1618479450000|2021-04-15 09:37:30|||||||||302
1618479460000|2021-04-15 09:37:40|1029.8|1029.2|1029.8|1029.4|1030|1029.6|1029.4|1029.2|20275
1618479470000|2021-04-15 09:37:50|1030||1029.8||1030||1029.8||34
1618479480000|2021-04-15 09:38:00|1029.6||1029.6||1029.6||1029.6||0
1618479490000|2021-04-15 09:38:10|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|2359
1618479500000|2021-04-15 09:38:20|1029.2||1029.2||1029.2||1029.2||1052
1618479510000|2021-04-15 09:38:30|1029.4||1029.4||1029.4||1029.4||69
1618479520000|2021-04-15 09:38:40|||||||||3
1618479540000|2021-04-15 09:39:00|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|7898
1618479550000|2021-04-15 09:39:10|1029||1029||1029.2||1029||18
1618479560000|2021-04-15 09:39:20|1029.2||1029.2||1029.2||1029||1
1618479570000|2021-04-15 09:39:30||1029||1028.8||1029||1028.8|11
1618479620000|2021-04-15 09:40:20|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|1504
1618479630000|2021-04-15 09:40:30|||||||||49
1618479640000|2021-04-15 09:40:40|||||||||1
1618479660000|2021-04-15 09:41:00|||||||||388
1618479670000|2021-04-15 09:41:10|1029.2|1029|1029.2|1029|1029.4|1029|1029.2|1029|2542
1618479700000|2021-04-15 09:41:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|475
1618479710000|2021-04-15 09:41:50|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|0
1618479720000|2021-04-15 09:42:00|1029.4|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.8|2699
1618479730000|2021-04-15 09:42:10|1029||1029.2||1029.2||1029||220
1618479740000|2021-04-15 09:42:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|1773
1618479750000|2021-04-15 09:42:30|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|0
1618479760000|2021-04-15 09:42:40|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|260
1618479770000|2021-04-15 09:42:50|||||||||55
1618479780000|2021-04-15 09:43:00|1029|1028.6|1029|1028.6|1029.2|1029|1028.8|1028.6|4939
1618479800000|2021-04-15 09:43:20|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|6284
1618479810000|2021-04-15 09:43:30|||||||||4
1618479820000|2021-04-15 09:43:40|1029.4|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|4834
1618479830000|2021-04-15 09:43:50|1028.8|1029.2|1029.2|1028.8|1029.4|1029.2|1028.8|1028.8|12226
1618479840000|2021-04-15 09:44:00|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|658
1618479850000|2021-04-15 09:44:10|1028.8||1028.8||1028.8||1028.8||4
1618479860000|2021-04-15 09:44:20|1029||1029||1029||1029||0
1618479900000|2021-04-15 09:45:00|1029.2|1029|1029.2|1029|1029.4|1029|1029.2|1029|4984
1618479910000|2021-04-15 09:45:10|1029.4||1029.2||1029.4||1029.2||2
1618479920000|2021-04-15 09:45:20|1029.4||1029.4||1029.4||1029.4||0
1618479930000|2021-04-15 09:45:30|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|3155
1618479940000|2021-04-15 09:45:40|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1618479950000|2021-04-15 09:45:50|1029.8||1029.6||1029.8||1029.6||16
1618479960000|2021-04-15 09:46:00|1029.8|1029.4|1030|1029.8|1030.4|1029.8|1029.8|1029.4|5668
1618479970000|2021-04-15 09:46:10|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|1310
1618479980000|2021-04-15 09:46:20|1029.8|1029.8|1030.4|1030.2|1030.4|1030.2|1029.8|1029.8|4786
1618479990000|2021-04-15 09:46:30|||||||||401
1618480000000|2021-04-15 09:46:40|1030.2|1030|1030.2|1030|1030.4|1030|1030|1029.8|13633
1618480010000|2021-04-15 09:46:50|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030|1029.8|0
1618480020000|2021-04-15 09:47:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|2
1618480030000|2021-04-15 09:47:10|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|173
1618480040000|2021-04-15 09:47:20||1029.2||1029.2||1029.2||1029.2|44
1618480050000|2021-04-15 09:47:30|||||||||2
1618480060000|2021-04-15 09:47:40|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1407
1618480070000|2021-04-15 09:47:50|1029.8||1029.6||1029.8||1029.6||0
1618480100000|2021-04-15 09:48:20|1029.8||1029.6||1029.8||1029.6||0
1618480110000|2021-04-15 09:48:30|1029.8||1029.6||1029.8||1029.6||0
1618480130000|2021-04-15 09:48:50|1029.8|1029.4|1029.4|1029.2|1029.8|1029.4|1029.4|1029.2|1709
1618480140000|2021-04-15 09:49:00|1029.6||1029.6||1029.6||1029.4||560
1618480150000|2021-04-15 09:49:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|364
1618480160000|2021-04-15 09:49:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1410
1618480170000|2021-04-15 09:49:30|1030|1029.6|1030.2|1029.6|1030.2|1029.6|1030|1029.6|4
1618480180000|2021-04-15 09:49:40|1030|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|3
1618480190000|2021-04-15 09:49:50|1029.8|1029.8|1030.2|1029.8|1030.2|1029.8|1029.8|1029.8|1271
1618480200000|2021-04-15 09:50:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|4586
1618480210000|2021-04-15 09:50:10|1030.8|1030.4|1030.2|1030|1030.8|1030.4|1030.2|1029.8|11043
1618480220000|2021-04-15 09:50:20|||||||||2
1618480260000|2021-04-15 09:51:00|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|596
1618480270000|2021-04-15 09:51:10|1030.4|1030|1030.4|1030|1030.6|1030|1030.2|1029.8|1037
1618480280000|2021-04-15 09:51:20|||||||||1
1618480290000|2021-04-15 09:51:30||1029.8||1030||1030||1029.8|0
1618480310000|2021-04-15 09:51:50|1030.6|1030.2|1030.6|1030.4|1030.8|1030.4|1030.6|1030.2|500
1618480320000|2021-04-15 09:52:00|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.6|1030.2|0
1618480330000|2021-04-15 09:52:10|||||||||20
1618480340000|2021-04-15 09:52:20|1030.6||1030.8||1030.8||1030.6||1
1618480350000|2021-04-15 09:52:30|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|27
1618480360000|2021-04-15 09:52:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1492
1618480380000|2021-04-15 09:53:00|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|15
1618480390000|2021-04-15 09:53:10|||||||||15
1618480400000|2021-04-15 09:53:20||1030.8||1030.8||1030.8||1030.8|619
1618480410000|2021-04-15 09:53:30|||||||||1
1618480420000|2021-04-15 09:53:40|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|843
1618480430000|2021-04-15 09:53:50|||||||||1
1618480470000|2021-04-15 09:54:30||1030.8||1030.8||1030.8||1030.8|0
1618480480000|2021-04-15 09:54:40|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|1717
1618480490000|2021-04-15 09:54:50|1031.4|1031|1031.8|1031.4|1031.8|1031.6|1031.4|1031|17794
1618480500000|2021-04-15 09:55:00|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031|7485
1618480510000|2021-04-15 09:55:10||1031||1031||1031||1031|263
1618480520000|2021-04-15 09:55:20|1031.6||1031.4||1031.6||1031.4||0
1618480530000|2021-04-15 09:55:30|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|490
1618480540000|2021-04-15 09:55:40|1031.6|1031.2|1032|1031.4|1032|1031.4|1031.4|1031.2|152
1618480550000|2021-04-15 09:55:50|1031.8|1031.6|1032.2|1031.8|1032.2|1031.8|1031.8|1031.6|1119
1618480560000|2021-04-15 09:56:00|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|71
1618480570000|2021-04-15 09:56:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|8113
1618480580000|2021-04-15 09:56:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|618
1618480600000|2021-04-15 09:56:40|1031.2|1030.8|1031.2|1030.8|1031.4|1030.8|1031.2|1030.8|1021
1618480610000|2021-04-15 09:56:50|1031|1030.6|1031.2|1030.6|1031.2|1030.6|1030.8|1030.6|534
1618480620000|2021-04-15 09:57:00|1031||1031||1031.2||1031||51
1618480630000|2021-04-15 09:57:10|1030.8||1031||1031||1030.8||0
1618480640000|2021-04-15 09:57:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1618480650000|2021-04-15 09:57:30|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|1048
1618480660000|2021-04-15 09:57:40||1030.6||1030.8||1030.8||1030.6|74
1618480670000|2021-04-15 09:57:50|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|2
1618480680000|2021-04-15 09:58:00|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|869
1618480690000|2021-04-15 09:58:10||1031.2||1031.2||1031.2||1031.2|0
1618480700000|2021-04-15 09:58:20|1031.6|1031.4|1032|1031.6|1032.2|1032|1031.6|1031.4|14777
1618480710000|2021-04-15 09:58:30|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|737
1618480720000|2021-04-15 09:58:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1618480780000|2021-04-15 09:59:40|1032|1031.6|1032.2|1032|1032.2|1032|1031.8|1031.4|6372
1618480790000|2021-04-15 09:59:50|1032.4|1032.2|1032.8|1032.2|1032.8|1032.4|1032.4|1032.2|1308
1618480800000|2021-04-15 10:00:00|1032.6|1032|1032.2|1031.8|1032.6|1032.2|1032|1031.8|1902
1618480810000|2021-04-15 10:00:10|1032|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|126
1618480820000|2021-04-15 10:00:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|1
1618480830000|2021-04-15 10:00:30|1032|1032|1032.2|1031.8|1032.2|1032|1032|1031.8|45
1618480840000|2021-04-15 10:00:40||1032||1031.8||1032||1031.8|20
1618480870000|2021-04-15 10:01:10|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|1091
1618480880000|2021-04-15 10:01:20|1032.2|1032.2|1032.6|1032.2|1032.6|1032.2|1032.2|1032.2|517
1618480890000|2021-04-15 10:01:30|1032.4|1032|1032.4|1032|1032.6|1032|1032.2|1032|500
1618480900000|2021-04-15 10:01:40|1032.2|1031.8|1032.4|1031.8|1032.4|1031.8|1032.2|1031.8|1608
1618480910000|2021-04-15 10:01:50|1032.2||1032.4||1032.4||1032.2||15
1618480920000|2021-04-15 10:02:00|1032.2||1032.4||1032.4||1032.2||0
1618480930000|2021-04-15 10:02:10|1032.2||1032.4||1032.4||1032.2||0
1618480940000|2021-04-15 10:02:20|1032.2||1032.4||1032.4||1032.2||0
1618480950000|2021-04-15 10:02:30|1032.2||1032.2||1032.2||1032.2||0
1618480960000|2021-04-15 10:02:40|1032.4||1032.4||1032.4||1032.4||0
1618480980000|2021-04-15 10:03:00|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|49
1618480990000|2021-04-15 10:03:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1618481000000|2021-04-15 10:03:20|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|1522
1618481010000|2021-04-15 10:03:30|1032.4||1032.6||1032.6||1032.4||620
1618481020000|2021-04-15 10:03:40||1032||1032.2||1032.2||1032|0
1618481030000|2021-04-15 10:03:50|1032.4|1032|1031.8|1031.6|1032.4|1032|1031.8|1031.6|5482
1618481040000|2021-04-15 10:04:00|1032|1031.4|1031.6|1031.4|1032|1031.4|1031.6|1031.4|3349
1618481050000|2021-04-15 10:04:10||1031.2||1031.2||1031.2||1031.2|517
1618481060000|2021-04-15 10:04:20|||||||||1
1618481070000|2021-04-15 10:04:30|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|446
1618481080000|2021-04-15 10:04:40|1032.2||1032||1032.2||1032||10
1618481100000|2021-04-15 10:05:00||1031.8||1031.8||1031.8||1031.8|32
1618481110000|2021-04-15 10:05:10|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|452
1618481120000|2021-04-15 10:05:20|||||||||24
1618481130000|2021-04-15 10:05:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618481150000|2021-04-15 10:05:50||1032||1032||1032||1032|0
1618481160000|2021-04-15 10:06:00|1032.4|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|3150
1618481170000|2021-04-15 10:06:10|1031.8|1031.4|1031.6|1031.4|1032|1031.6|1031.6|1031.4|1710
1618481180000|2021-04-15 10:06:20|1031.8||1031.6||1031.8||1031.6||33
1618481190000|2021-04-15 10:06:30|1031.8|1031.2|1031.8|1031.4|1031.8|1031.6|1031.8|1031.2|471
1618481200000|2021-04-15 10:06:40|1032||1032||1032||1032||2
1618481210000|2021-04-15 10:06:50||1031.6||1031.6||1031.8||1031.6|34
1618481230000|2021-04-15 10:07:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|2838
1618481240000|2021-04-15 10:07:20|||||||||27
1618481260000|2021-04-15 10:07:40|1032.2|1031.8|1032.2|1032|1032.4|1032|1032.2|1031.8|503
1618481270000|2021-04-15 10:07:50|||||||||40
1618481280000|2021-04-15 10:08:00|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.2|1032|2117
1618481290000|2021-04-15 10:08:10|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|1758
1618481300000|2021-04-15 10:08:20|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|2357
1618481310000|2021-04-15 10:08:30|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|20
1618481320000|2021-04-15 10:08:40|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|9
1618481330000|2021-04-15 10:08:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1
1618481370000|2021-04-15 10:09:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1769
1618481380000|2021-04-15 10:09:40|||||||||11
1618481390000|2021-04-15 10:09:50|1032||1031.8||1032||1031.8||0
1618481430000|2021-04-15 10:10:30|1032|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.6|47
1618481440000|2021-04-15 10:10:40|1032||1032||1032||1032||31
1618481480000|2021-04-15 10:11:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|471
1618481490000|2021-04-15 10:11:30|||||||||3
1618481520000|2021-04-15 10:12:00|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|1602
1618481530000|2021-04-15 10:12:10|||||||||27
1618481540000|2021-04-15 10:12:20|||||||||11
1618481560000|2021-04-15 10:12:40|1032.2||1032.4||1032.4||1032.2||227
1618481570000|2021-04-15 10:12:50|||||||||4
1618481610000|2021-04-15 10:13:30|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1420
1618481620000|2021-04-15 10:13:40|||||||||5
1618481650000|2021-04-15 10:14:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618481660000|2021-04-15 10:14:20|1032.4|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|4824
1618481670000|2021-04-15 10:14:30|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.4|1031.2|4510
1618481680000|2021-04-15 10:14:40||1031.6||1031.6||1031.6||1031.6|25
1618481690000|2021-04-15 10:14:50|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|70
1618481700000|2021-04-15 10:15:00||1031.4||1031.6||1031.6||1031.4|0
1618481720000|2021-04-15 10:15:20|1032.2|1031.8|1032.6|1032|1032.6|1032.2|1032.2|1031.8|2578
1618481730000|2021-04-15 10:15:30|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1618481740000|2021-04-15 10:15:40|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032|1031.8|2052
1618481750000|2021-04-15 10:15:50|1032.4|1032|1032.2|1031.8|1032.4|1032.2|1032.2|1031.8|1049
1618481770000|2021-04-15 10:16:10||1031.6||1031.6||1031.6||1031.6|0
1618481780000|2021-04-15 10:16:20|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|0
1618481790000|2021-04-15 10:16:30|1032|1031.2|1031.8|1031.4|1032|1031.8|1031.6|1031.2|3864
1618481800000|2021-04-15 10:16:40|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1618481820000|2021-04-15 10:17:00|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|4359
1618481830000|2021-04-15 10:17:10|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|2007
1618481840000|2021-04-15 10:17:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|785
1618481850000|2021-04-15 10:17:30|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|704
1618481860000|2021-04-15 10:17:40||1030.2||1030.4||1030.4||1030.2|2
1618481870000|2021-04-15 10:17:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618481880000|2021-04-15 10:18:00||1030.4||1030.2||1030.4||1030.2|24
1618481890000|2021-04-15 10:18:10||1030.4||1030.4||1030.4||1030.4|0
1618481910000|2021-04-15 10:18:30|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|1624
1618481920000|2021-04-15 10:18:40|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|1030.8|1030.6|13
1618481940000|2021-04-15 10:19:00|1031|1030.8|1030.8|1030.6|1031.2|1030.8|1030.8|1030.4|979
1618481950000|2021-04-15 10:19:10|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|119
1618481960000|2021-04-15 10:19:20|||||||||48
1618481990000|2021-04-15 10:19:50|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|475
1618482000000|2021-04-15 10:20:00|||||||||3
1618482020000|2021-04-15 10:20:20|1031||1031||1031||1031||668
1618482030000|2021-04-15 10:20:30|||||||||1
1618482040000|2021-04-15 10:20:40|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031.2|1030.8|1532
1618482050000|2021-04-15 10:20:50|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|5545
1618482060000|2021-04-15 10:21:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|279
1618482070000|2021-04-15 10:21:10|||||||||1
1618482090000|2021-04-15 10:21:30|1031.2|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|339
1618482100000|2021-04-15 10:21:40|1031|1030.6|1031.2|1030.8|1031.2|1031|1031|1030.6|5000
1618482110000|2021-04-15 10:21:50||1031||1031||1031||1031|84
1618482140000|2021-04-15 10:22:20|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|1503
1618482150000|2021-04-15 10:22:30|||||||||1
1618482230000|2021-04-15 10:23:50|1031.2|1030.8|1031|1030.6|1031.4|1031|1031|1030.6|16265
1618482240000|2021-04-15 10:24:00|1030.8|1030.4|1031|1030.8|1031|1030.8|1030.6|1030.4|2365
1618482250000|2021-04-15 10:24:10||1030.6||1030.6||1030.6||1030.6|0
1618482260000|2021-04-15 10:24:20|||||||||7
1618482280000|2021-04-15 10:24:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1843
1618482290000|2021-04-15 10:24:50|1031.4|1031.2|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|4942
1618482300000|2021-04-15 10:25:00|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|414
1618482310000|2021-04-15 10:25:10|1032|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|0
1618482320000|2021-04-15 10:25:20|1031.8|1031.2|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1618482330000|2021-04-15 10:25:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1618482340000|2021-04-15 10:25:40|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|98
1618482350000|2021-04-15 10:25:50|1031.2|1030.8|1031.2|1031|1031.2|1031|1031|1030.8|2025
1618482360000|2021-04-15 10:26:00|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|533
1618482370000|2021-04-15 10:26:10|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1618482380000|2021-04-15 10:26:20|1031.4||1031.6||1031.6||1031.4||0
1618482390000|2021-04-15 10:26:30|1031.4|1031.4|1032|1031.6|1032|1031.6|1031.4|1031.4|1119
1618482400000|2021-04-15 10:26:40|1031.8|1031.4|1031.8|1031.4|1032|1031.6|1031.8|1031.4|237
1618482410000|2021-04-15 10:26:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1618482430000|2021-04-15 10:27:10|1031.6||1031.6||1031.6||1031.6||0
1618482440000|2021-04-15 10:27:20|1031.8|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1661
1618482450000|2021-04-15 10:27:30|1031.6||1031.8||1031.8||1031.6||31
1618482470000|2021-04-15 10:27:50|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|896
1618482480000|2021-04-15 10:28:00||1031.8||1031.6||1031.8||1031.6|3
1618482500000|2021-04-15 10:28:20|1031.8|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|3580
1618482510000|2021-04-15 10:28:30|1032||1031.8||1032||1031.8||1
1618482520000|2021-04-15 10:28:40|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1618482570000|2021-04-15 10:29:30|1031.8||1031.8||1031.8||1031.8||104
1618482580000|2021-04-15 10:29:40|1032||1032||1032||1032||0
1618482610000|2021-04-15 10:30:10|1031.8||1031.8||1031.8||1031.8||0
1618482620000|2021-04-15 10:30:20|1032||1032||1032||1031.8||0
1618482630000|2021-04-15 10:30:30|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|3789
1618482640000|2021-04-15 10:30:40|||||||||1
1618482650000|2021-04-15 10:30:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1691
1618482660000|2021-04-15 10:31:00|1032||1032.2||1032.2||1032||195
1618482730000|2021-04-15 10:32:10|1032||1032||1032.2||1032||3
1618482770000|2021-04-15 10:32:50|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|6676
1618482780000|2021-04-15 10:33:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|6135
1618482790000|2021-04-15 10:33:10|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|2337
1618482800000|2021-04-15 10:33:20|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|3212
1618482810000|2021-04-15 10:33:30|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.2|1031|1840
1618482820000|2021-04-15 10:33:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|1281
1618482830000|2021-04-15 10:33:50|||||||||3
1618482850000|2021-04-15 10:34:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1618482860000|2021-04-15 10:34:20|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|77
1618482870000|2021-04-15 10:34:30|||||||||3
1618482900000|2021-04-15 10:35:00|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1031|147
1618482910000|2021-04-15 10:35:10|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|183
1618482950000|2021-04-15 10:35:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|1439
1618482960000|2021-04-15 10:36:00|1031.4|1031.4|1031.4|1031|1031.4|1031.4|1031.4|1031|88
1618482970000|2021-04-15 10:36:10||1030.8||1030.8||1030.8||1030.8|0
1618482980000|2021-04-15 10:36:20|1031.2|1030.6|1030.8|1030.4|1031.2|1030.6|1030.8|1030.4|1043
1618482990000|2021-04-15 10:36:30|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1618483000000|2021-04-15 10:36:40||1030.4||1030.4||1030.4||1030.4|0
1618483010000|2021-04-15 10:36:50|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.6|1030.6|2986
1618483020000|2021-04-15 10:37:00|1030.8||1030.8||1031||1030.8||111
1618483030000|2021-04-15 10:37:10|1031|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.4|518
1618483040000|2021-04-15 10:37:20||1030.6||1030.6||1030.6||1030.4|0
1618483050000|2021-04-15 10:37:30|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1481
1618483060000|2021-04-15 10:37:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|112
1618483070000|2021-04-15 10:37:50||1030.4||1030.2||1030.4||1030.2|11
1618483080000|2021-04-15 10:38:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|252
1618483090000|2021-04-15 10:38:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|2
1618483100000|2021-04-15 10:38:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1618483120000|2021-04-15 10:38:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|4523
1618483130000|2021-04-15 10:38:50|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.6|5350
1618483140000|2021-04-15 10:39:00|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|659
1618483150000|2021-04-15 10:39:10|1030.2|1030|1030.2|1030|1030.2|1030|1030|1029.8|572
1618483160000|2021-04-15 10:39:20|1030|1029.8|1030.4|1030|1030.6|1030.2|1030|1029.8|3821
1618483170000|2021-04-15 10:39:30|1030.2|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|949
1618483180000|2021-04-15 10:39:40|1030.4|1030.2|1030.4|1030|1030.8|1030.4|1030.4|1030|14956
1618483190000|2021-04-15 10:39:50|1030.6|1030.2|1031|1030.6|1031|1030.6|1030.6|1030.2|2116
1618483200000|2021-04-15 10:40:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|7
1618483210000|2021-04-15 10:40:10|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|2679
1618483220000|2021-04-15 10:40:20|1030.4||1030.2||1030.4||1030.2||513
1618483230000|2021-04-15 10:40:30|1030.4|1030|1030.2|1030|1030.4|1030|1030|1030|24
1618483240000|2021-04-15 10:40:40|1030.4||1030.4||1030.4||1030.4||0
1618483260000|2021-04-15 10:41:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|1060
1618483270000|2021-04-15 10:41:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|74
1618483280000|2021-04-15 10:41:20|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1738
1618483290000|2021-04-15 10:41:30|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|557
1618483300000|2021-04-15 10:41:40|||||||||1
1618483310000|2021-04-15 10:41:50||1030.4||1030.4||1030.4||1030.4|0
1618483320000|2021-04-15 10:42:00|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|0
1618483340000|2021-04-15 10:42:20|1030.6||1030.6||1030.8||1030.6||0
1618483350000|2021-04-15 10:42:30|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.2|426
1618483370000|2021-04-15 10:42:50|1031||1031||1031||1031||0
1618483380000|2021-04-15 10:43:00|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1618483400000|2021-04-15 10:43:20|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|1223
1618483410000|2021-04-15 10:43:30|||||||||73
1618483420000|2021-04-15 10:43:40|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|664
1618483430000|2021-04-15 10:43:50||1030.2||1030.2||1030.2||1030.2|41
1618483440000|2021-04-15 10:44:00|||||||||1
1618483510000|2021-04-15 10:45:10|1030.4|1030|1030.6|1030.2|1030.6|1030.4|1030.4|1030|4574
1618483520000|2021-04-15 10:45:20|1030.4|1030|1030.4|1030.2|1030.4|1030.2|1030.4|1030|3
1618483550000|2021-04-15 10:45:50|1030.6||1030.6||1030.6||1030.6||53
1618483590000|2021-04-15 10:46:30|1030.4|1030|1030.2|1029.8|1030.4|1030|1030|1029.8|1464
1618483600000|2021-04-15 10:46:40|||||||||4
1618483620000|2021-04-15 10:47:00|1030|1029.6|1029.4|1029.2|1030|1029.6|1029.4|1029.2|1829
1618483630000|2021-04-15 10:47:10||1029||1029||1029||1029|1237
1618483640000|2021-04-15 10:47:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|58
1618483650000|2021-04-15 10:47:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1
1618483660000|2021-04-15 10:47:40|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|955
1618483670000|2021-04-15 10:47:50||1029||1029||1029||1029|3
1618483680000|2021-04-15 10:48:00|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|67
1618483690000|2021-04-15 10:48:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|680
1618483700000|2021-04-15 10:48:20|1029|1028.6|1029|1028.8|1029.2|1029|1029|1028.6|595
1618483710000|2021-04-15 10:48:30|1029.2|1028.6|1029.2|1028.8|1029.2|1029|1029|1028.6|1164
1618483720000|2021-04-15 10:48:40|||||||||4
1618483750000|2021-04-15 10:49:10||1029||1028.8||1029||1028.8|33
1618483760000|2021-04-15 10:49:20|1029|1029|1029.2|1028.8|1029.2|1029|1029|1028.8|1278
1618483770000|2021-04-15 10:49:30|||||||||3
1618483780000|2021-04-15 10:49:40|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|0
1618483840000|2021-04-15 10:50:40|1028.8|1028.4|1028.8|1028.4|1029|1028.6|1028.6|1028.4|5232
1618483850000|2021-04-15 10:50:50|1029|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|1560
1618483860000|2021-04-15 10:51:00|1028.8||1029||1029||1028.8||387
1618483880000|2021-04-15 10:51:20||1028.8||1028.6||1028.8||1028.6|786
1618483890000|2021-04-15 10:51:30|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|3238
1618483900000|2021-04-15 10:51:40|||||||||3
1618483910000|2021-04-15 10:51:50|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.6|2582
1618483920000|2021-04-15 10:52:00|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|101
1618483930000|2021-04-15 10:52:10|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|4116
1618483940000|2021-04-15 10:52:20|1028.2|1028.2|1028.6|1028.2|1028.6|1028.2|1028.2|1028|2049
1618483950000|2021-04-15 10:52:30|||||||||7
1618483960000|2021-04-15 10:52:40|1028.4||1028.4||1028.4||1028.4||0
1618483980000|2021-04-15 10:53:00|1028.2|1028|1028.6|1028.2|1028.6|1028.4|1028.2|1028|5439
1618483990000|2021-04-15 10:53:10||1028||1028||1028||1028|895
1618484000000|2021-04-15 10:53:20|1028.4||1028.4||1028.4||1028.4||0
1618484010000|2021-04-15 10:53:30||1028.2||1028.2||1028.2||1028.2|0
1618484020000|2021-04-15 10:53:40|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|805
1618484030000|2021-04-15 10:53:50|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1028.2|4
1618484050000|2021-04-15 10:54:10||1028.4||1028.4||1028.4||1028.4|21
1618484060000|2021-04-15 10:54:20|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|1072
1618484070000|2021-04-15 10:54:30|||||||||38
1618484100000|2021-04-15 10:55:00||1028.2||1028.2||1028.2||1028.2|0
1618484110000|2021-04-15 10:55:10||1028.4||1028.2||1028.4||1028.2|0
1618484130000|2021-04-15 10:55:30|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|812
1618484140000|2021-04-15 10:55:40|||||||||36
1618484190000|2021-04-15 10:56:30|1028.2|1028.2|1028.4|1028.2|1028.6|1028.2|1028.2|1028|4871
1618484200000|2021-04-15 10:56:40||1028||1028||1028||1028|201
1618484210000|2021-04-15 10:56:50|1028.2||1028.4||1028.4||1028.2||769
1618484220000|2021-04-15 10:57:00|1028.8|1028.2|1028.8|1028.4|1029.2|1029|1028.6|1028.2|14101
1618484230000|2021-04-15 10:57:10|||||||||30
1618484260000|2021-04-15 10:57:40|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|621
1618484270000|2021-04-15 10:57:50||1028.2||1028.2||1028.2||1028.2|43
1618484280000|2021-04-15 10:58:00|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|559
1618484290000|2021-04-15 10:58:10|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|598
1618484300000|2021-04-15 10:58:20|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|206
1618484310000|2021-04-15 10:58:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|39
1618484320000|2021-04-15 10:58:40|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|39
1618484340000|2021-04-15 10:59:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|54
1618484350000|2021-04-15 10:59:10|1029.2||1029.4||1029.4||1029.2||35
1618484360000|2021-04-15 10:59:20|||||||||2
1618484370000|2021-04-15 10:59:30|1029.2||1029.2||1029.2||1029.2||0
1618484380000|2021-04-15 10:59:40|1029.6|1029.2|1029.4|1029.2|1029.6|1029.4|1029.2|1029|12232
1618484390000|2021-04-15 10:59:50|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|87
1618484530000|2021-04-15 11:02:10|1030|1029.4|1030|1029.6|1030.2|1029.6|1029.8|1029.2|4457
1618484540000|2021-04-15 11:02:20|1029.8|1029.4|1030|1029.8|1030|1029.8|1029.6|1029.4|1780
1618484550000|2021-04-15 11:02:30|1030.2|1030|1030.6|1030.4|1031|1030.8|1030.2|1030|5560
1618484560000|2021-04-15 11:02:40|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.6|1030.4|215
1618484580000|2021-04-15 11:03:00|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1618484590000|2021-04-15 11:03:10|1030.8|1030.4|1031.4|1031.2|1031.4|1031.2|1030.8|1030.4|522
1618484600000|2021-04-15 11:03:20|1031.6|1031.4|1030.8|1030.4|1031.8|1031.4|1030.8|1030.4|2949
1618484610000|2021-04-15 11:03:30|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|2608
1618484620000|2021-04-15 11:03:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|613
1618484630000|2021-04-15 11:03:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|2
1618484640000|2021-04-15 11:04:00|1030.6|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|823
1618484650000|2021-04-15 11:04:10|1030.2||1030.2||1030.2||1030.2||33
1618484660000|2021-04-15 11:04:20|1030.4||1030.4||1030.4||1030.4||0
1618484680000|2021-04-15 11:04:40|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|1779
1618484690000|2021-04-15 11:04:50|||||||||33
1618484720000|2021-04-15 11:05:20|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|3751
1618484730000|2021-04-15 11:05:30|1029.8||1030||1030||1029.8||0
1618484740000|2021-04-15 11:05:40||1029.8||1029.6||1029.8||1029.6|231
1618484750000|2021-04-15 11:05:50|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|75
1618484760000|2021-04-15 11:06:00|1030.4|1030|1030.8|1030.2|1030.8|1030.2|1030.4|1030|657
1618484770000|2021-04-15 11:06:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|218
1618484780000|2021-04-15 11:06:20|1030.8|1030.2|1031|1030.6|1031|1030.6|1030.8|1030.2|1163
1618484790000|2021-04-15 11:06:30|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|148
1618484800000|2021-04-15 11:06:40|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030.2|1595
1618484810000|2021-04-15 11:06:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|574
1618484820000|2021-04-15 11:07:00|1030.4||1030.6||1030.6||1030.4||500
1618484830000|2021-04-15 11:07:10|1030.8|1030.4|1031.2|1031|1031.4|1031|1030.8|1030.4|3438
1618484840000|2021-04-15 11:07:20|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|4089
1618484850000|2021-04-15 11:07:30|1031||1031||1031.2||1031||195
1618484860000|2021-04-15 11:07:40|1031.2||1031.2||1031.2||1031||133
1618484870000|2021-04-15 11:07:50|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.4|1469
1618484880000|2021-04-15 11:08:00|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|0
1618484910000|2021-04-15 11:08:30|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|2584
1618484920000|2021-04-15 11:08:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|7
1618484930000|2021-04-15 11:08:50||1030.4||1030.2||1030.4||1030.2|65
1618484940000|2021-04-15 11:09:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|670
1618484950000|2021-04-15 11:09:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1618484960000|2021-04-15 11:09:20||1030.6||1030.6||1030.6||1030.6|0
1618484970000|2021-04-15 11:09:30|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.8|1030.4|820
1618484980000|2021-04-15 11:09:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|1
1618484990000|2021-04-15 11:09:50|1031|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|0
1618485000000|2021-04-15 11:10:00|1030.8|1030.2|1030.4|1030.2|1030.8|1030.2|1030.4|1030.2|576
1618485010000|2021-04-15 11:10:10|1030.6||1030.6||1030.6||1030.6||2
1618485020000|2021-04-15 11:10:20|1030.4|1030|1030.4|1030|1030.4|1030|1030|1029.8|2487
1618485030000|2021-04-15 11:10:30|||||||||31
1618485040000|2021-04-15 11:10:40|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|691
1618485050000|2021-04-15 11:10:50|1030.2|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|28
1618485060000|2021-04-15 11:11:00|1030.4||1030.4||1030.4||1030.2||0
1618485080000|2021-04-15 11:11:20|1030.2||1030.2||1030.2||1030.2||0
1618485120000|2021-04-15 11:12:00|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|4504
1618485130000|2021-04-15 11:12:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|12
1618485140000|2021-04-15 11:12:20||1030.2||1030.2||1030.2||1030.2|0
1618485150000|2021-04-15 11:12:30|1030.6||1030.4||1030.6||1030.4||0
1618485160000|2021-04-15 11:12:40|1030.2|1030|1030|1029.6|1030.2|1030|1030|1029.6|46
1618485170000|2021-04-15 11:12:50|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1618485180000|2021-04-15 11:13:00||1029.6||1029.6||1029.6||1029.6|0
1618485190000|2021-04-15 11:13:10||1029.4||1029.6||1029.6||1029.4|0
1618485200000|2021-04-15 11:13:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1618485230000|2021-04-15 11:13:50|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029.2|1028.8|743
1618485240000|2021-04-15 11:14:00|||||||||1
1618485260000|2021-04-15 11:14:20|1029|1028.6|1029|1028.8|1029|1028.8|1028.8|1028.6|0
1618485290000|2021-04-15 11:14:50|||||||||233
1618485300000|2021-04-15 11:15:00|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1028.8|1028.6|1774
1618485310000|2021-04-15 11:15:10|1028.6|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|5094
1618485320000|2021-04-15 11:15:20|||||||||5
1618485330000|2021-04-15 11:15:30|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|2531
1618485340000|2021-04-15 11:15:40|||||||||9
1618485360000|2021-04-15 11:16:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|4593
1618485370000|2021-04-15 11:16:10|1028.4||1028.4||1028.4||1028.4||664
1618485380000|2021-04-15 11:16:20|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1028|17402
1618485390000|2021-04-15 11:16:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|4
1618485400000|2021-04-15 11:16:40||1028.2||1028.2||1028.2||1028.2|475
1618485410000|2021-04-15 11:16:50|1028.2|1028|1028.6|1028|1028.6|1028.2|1028.2|1028|664
1618485420000|2021-04-15 11:17:00|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|40
1618485430000|2021-04-15 11:17:10|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|513
1618485440000|2021-04-15 11:17:20|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|24
1618485460000|2021-04-15 11:17:40|||||||||209
1618485490000|2021-04-15 11:18:10|||||||||45
1618485500000|2021-04-15 11:18:20||1028||1028||1028||1028|2
1618485510000|2021-04-15 11:18:30|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|0
1618485520000|2021-04-15 11:18:40|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|55
1618485530000|2021-04-15 11:18:50|1028.2||1028.4||1028.4||1028.2||677
1618485540000|2021-04-15 11:19:00|1028.2|1027.8|1028.2|1027.8|1028.2|1028|1028|1027.6|5090
1618485550000|2021-04-15 11:19:10|1028|1027.6|1027.8|1027.4|1028|1027.6|1027.8|1027.4|774
1618485560000|2021-04-15 11:19:20|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|5251
1618485570000|2021-04-15 11:19:30|1027.2|1027|1027.4|1027.2|1027.4|1027.2|1027.2|1027|4608
1618485580000|2021-04-15 11:19:40|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1618485590000|2021-04-15 11:19:50|||||||||267
1618485600000|2021-04-15 11:20:00||1027||1027.2||1027.2||1027|0
1618485610000|2021-04-15 11:20:10|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1618485620000|2021-04-15 11:20:20|1027.2|1026.8|1026.8|1026.6|1027.2|1027|1026.8|1026.4|16144
1618485630000|2021-04-15 11:20:30|1026.6|1026.4|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|1148
1618485640000|2021-04-15 11:20:40|1026.6|1026|1026.2|1026|1026.6|1026.2|1026.2|1026|1754
1618485650000|2021-04-15 11:20:50|||||||||19
1618485660000|2021-04-15 11:21:00|1026|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|3443
1618485670000|2021-04-15 11:21:10|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|3541
1618485680000|2021-04-15 11:21:20||1026.2||1026.2||1026.2||1026.2|760
1618485690000|2021-04-15 11:21:30|1026.2|1026|1026.4|1026|1026.4|1026.2|1026.2|1026|6470
1618485700000|2021-04-15 11:21:40||1026.2||1026||1026.2||1026|18
1618485710000|2021-04-15 11:21:50||1026.2||1026||1026.2||1026|10
1618485720000|2021-04-15 11:22:00|1026.2|1025.8|1025.6|1025.4|1026.2|1025.8|1025.6|1025.2|16984
1618485730000|2021-04-15 11:22:10|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|4
1618485740000|2021-04-15 11:22:20|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.8|1025.4|1690
1618485750000|2021-04-15 11:22:30|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|666
1618485760000|2021-04-15 11:22:40|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1025.8|1025.6|7351
1618485770000|2021-04-15 11:22:50|1026.2|1025.8|1026.4|1026|1026.6|1026.2|1026.2|1025.8|3059
1618485780000|2021-04-15 11:23:00|||||||||3
1618485790000|2021-04-15 11:23:10|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|1000
1618485800000|2021-04-15 11:23:20|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|12803
1618485810000|2021-04-15 11:23:30|||||||||91
1618485820000|2021-04-15 11:23:40|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|552
1618485830000|2021-04-15 11:23:50|||||||||332
1618485840000|2021-04-15 11:24:00|1026||1026||1026||1026||2106
1618485850000|2021-04-15 11:24:10|||||||||51
1618485860000|2021-04-15 11:24:20|||||||||1
1618485880000|2021-04-15 11:24:40|||||||||739
1618485890000|2021-04-15 11:24:50|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|7717
1618485900000|2021-04-15 11:25:00|1025.8|1025.4|1025.6|1025.4|1025.8|1025.4|1025.6|1025.4|1370
1618485910000|2021-04-15 11:25:10|||||||||364
1618485930000|2021-04-15 11:25:30|1025.4|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025.2|1233
1618485940000|2021-04-15 11:25:40|1025.4||1025.6||1025.6||1025.4||0
1618485950000|2021-04-15 11:25:50|1025.4||1025.4||1025.4||1025.4||0
1618485990000|2021-04-15 11:26:30|1025.6|1025.4|1025.6|1025.4|1025.8|1025.6|1025.6|1025.2|5636
1618486000000|2021-04-15 11:26:40|1025.8|1025.6|1026.2|1025.8|1026.2|1025.8|1025.8|1025.6|788
1618486010000|2021-04-15 11:26:50|1026||1026.2||1026.4||1026||4
1618486020000|2021-04-15 11:27:00|1026.6|1026.2|1027|1026.6|1027|1026.8|1026.6|1026.2|14168
1618486030000|2021-04-15 11:27:10||1026.8||1026.6||1026.8||1026.6|1
1618486060000|2021-04-15 11:27:40|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|3366
1618486070000|2021-04-15 11:27:50|1027.4|1027|1028|1027.6|1028|1027.6|1027.4|1027|10192
1618486080000|2021-04-15 11:28:00|1027.8|1027.4|1028|1027.6|1028.2|1027.8|1027.6|1027.2|16508
1618486090000|2021-04-15 11:28:10|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|228
1618486120000|2021-04-15 11:28:40|1027.4|1027|1027.6|1027.4|1027.6|1027.4|1027.4|1027|3399
1618486130000|2021-04-15 11:28:50|1027.8|1027.2|1027.4|1027|1027.8|1027.4|1027.4|1027|18293
1618486140000|2021-04-15 11:29:00|||||||||433
1618486150000|2021-04-15 11:29:10|||||||||562
1618486160000|2021-04-15 11:29:20|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|887
1618486170000|2021-04-15 11:29:30|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|2162
1618486180000|2021-04-15 11:29:40|||||||||143
1618486190000|2021-04-15 11:29:50|||||||||6
1618486200000|2021-04-15 11:30:00|1027.4||1027.4||1027.4||1027.4||0
1618486210000|2021-04-15 11:30:10|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|5851
1618486220000|2021-04-15 11:30:20|1027.2||1027.2||1027.4||1027.2||14
1618486230000|2021-04-15 11:30:30|1027|1026.8|1027|1026.6|1027|1026.8|1027|1026.6|3118
1618486290000|2021-04-15 11:31:30|1026.8|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.4|5691
1618486300000|2021-04-15 11:31:40|1027.2||1027||1027.2||1027||302
1618486310000|2021-04-15 11:31:50|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026.8|1026.4|1090
1618486320000|2021-04-15 11:32:00|||||||||50
1618486330000|2021-04-15 11:32:10|1026.6|1026.2|1026.6|1026.2|1026.8|1026.2|1026.6|1026.2|805
1618486350000|2021-04-15 11:32:30|||||||||4
1618486380000|2021-04-15 11:33:00|1026.4||1026.4||1026.4||1026.4||0
1618486400000|2021-04-15 11:33:20|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.4|1026.2|2174
1618486410000|2021-04-15 11:33:30|1026.6|1026.2|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|210
1618486420000|2021-04-15 11:33:40|1026.6||1026.6||1026.6||1026.6||233
1618486430000|2021-04-15 11:33:50|||||||||11
1618486440000|2021-04-15 11:34:00|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.6|3940
1618486450000|2021-04-15 11:34:10|1026.8|1026.6|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|1253
1618486460000|2021-04-15 11:34:20|1026.4||1026.6||1026.6||1026.4||328
1618486470000|2021-04-15 11:34:30|||||||||14
1618486480000|2021-04-15 11:34:40|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|1
1618486500000|2021-04-15 11:35:00|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|9
1618486510000|2021-04-15 11:35:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026|2618
1618486520000|2021-04-15 11:35:20|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|1303
1618486530000|2021-04-15 11:35:30|1026.2||1026.4||1026.4||1026.2||332
1618486540000|2021-04-15 11:35:40||1026.2||1026.2||1026.2||1026.2|1
1618486550000|2021-04-15 11:35:50|1026.2|1026|1026.4|1026.2|1026.6|1026.2|1026.2|1026|3475
1618486560000|2021-04-15 11:36:00||1026||1026.2||1026.2||1026|141
1618486570000|2021-04-15 11:36:10|||||||||82
1618486590000|2021-04-15 11:36:30|1026.2|1026|1026.2|1026|1026.2|1026|1026.2|1026|425
1618486600000|2021-04-15 11:36:40||1025.8||1026||1026||1025.8|0
1618486610000|2021-04-15 11:36:50|||||||||19
1618486620000|2021-04-15 11:37:00|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|807
1618486630000|2021-04-15 11:37:10|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|639
1618486640000|2021-04-15 11:37:20|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|19
1618486650000|2021-04-15 11:37:30|1025.6|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|245
1618486660000|2021-04-15 11:37:40|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|986
1618486670000|2021-04-15 11:37:50|1025.6|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|2
1618486680000|2021-04-15 11:38:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|2872
1618486690000|2021-04-15 11:38:10|||||||||27
1618486700000|2021-04-15 11:38:20|1025.6||1025.8||1025.8||1025.6||1257
1618486710000|2021-04-15 11:38:30|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|3247
1618486720000|2021-04-15 11:38:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|226
1618486730000|2021-04-15 11:38:50||1025.4||1025.6||1025.6||1025.4|5
1618486740000|2021-04-15 11:39:00|1025.8||1025.8||1025.8||1025.8||0
1618486750000|2021-04-15 11:39:10||1025.4||1025.2||1025.4||1025.2|252
1618486760000|2021-04-15 11:39:20|1025.6|1025.4|1025.6|1025.2|1025.6|1025.4|1025.4|1025.2|0
1618486770000|2021-04-15 11:39:30|||||||||42
1618486780000|2021-04-15 11:39:40|1025.4||1025.4||1025.4||1025.4||0
1618486800000|2021-04-15 11:40:00|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|1851
1618486810000|2021-04-15 11:40:10||1025||1025.2||1025.2||1025|677
1618486820000|2021-04-15 11:40:20|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|2006
1618486830000|2021-04-15 11:40:30|1025.6|1025|1025.6|1025.2|1025.6|1025.4|1025.6|1025|2845
1618486840000|2021-04-15 11:40:40|1025.4|1025.4|1025.4|1025.2|1025.6|1025.4|1025.4|1025.2|1942
1618486850000|2021-04-15 11:40:50||1025||1025.2||1025.2||1025|161
1618486860000|2021-04-15 11:41:00|1025.2|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|1921
1618486870000|2021-04-15 11:41:10|1025.4||1025.6||1025.6||1025.4||32
1618486880000|2021-04-15 11:41:20|1025.4|1025.4|1025.2|1025|1025.4|1025.4|1025.2|1025|1055
1618486890000|2021-04-15 11:41:30|1025|1024.8|1025.2|1024.8|1025.4|1025|1025|1024.8|24841
1618486900000|2021-04-15 11:41:40|||||||||8
1618486910000|2021-04-15 11:41:50|||||||||1
1618486930000|2021-04-15 11:42:10||1025||1024.8||1025||1024.8|1021
1618486940000|2021-04-15 11:42:20|||||||||2
1618486950000|2021-04-15 11:42:30|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|2802
1618486980000|2021-04-15 11:43:00||1025||1025||1025||1025|84
1618486990000|2021-04-15 11:43:10|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.8|213
1618487000000|2021-04-15 11:43:20|1025.2|1025|1025.2|1025|1025.2|1025|1025.2|1025|1
1618487010000|2021-04-15 11:43:30|1025|1024.8|1024.8|1024.6|1025|1024.8|1024.8|1024.6|9011
1618487020000|2021-04-15 11:43:40|1025|1025|1025.2|1025|1025.2|1025|1025|1025|3874
1618487030000|2021-04-15 11:43:50|1025.4||1025.2||1025.4||1025.2||9
1618487040000|2021-04-15 11:44:00|1025|1024.8|1024.8|1024.6|1025|1024.8|1024.8|1024.4|3602
1618487050000|2021-04-15 11:44:10|1025|1024.8|1024.8|1024.6|1025|1024.8|1024.8|1024.6|4391
1618487060000|2021-04-15 11:44:20|||||||||101
1618487070000|2021-04-15 11:44:30|||||||||255
1618487080000|2021-04-15 11:44:40|||||||||1
1618487090000|2021-04-15 11:44:50|1025|1024.8|1025|1024.8|1025|1024.8|1025|1024.8|1226
1618487100000|2021-04-15 11:45:00|||||||||7
1618487110000|2021-04-15 11:45:10|||||||||1
1618487130000|2021-04-15 11:45:30|||||||||2
1618487150000|2021-04-15 11:45:50||1024.6||1024.8||1024.8||1024.6|3429
1618487160000|2021-04-15 11:46:00|1024.8|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.4|2548
1618487170000|2021-04-15 11:46:10|||||||||5
1618487180000|2021-04-15 11:46:20|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|2612
1618487190000|2021-04-15 11:46:30|1024.8|1024.4|1025.2|1025|1025.2|1025|1024.8|1024.4|5307
1618487200000|2021-04-15 11:46:40|||||||||244
1618487210000|2021-04-15 11:46:50|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|1351
1618487220000|2021-04-15 11:47:00||1025.2||1025||1025.2||1025|649
1618487230000|2021-04-15 11:47:10|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|1805
1618487240000|2021-04-15 11:47:20|||||||||6
1618487250000|2021-04-15 11:47:30||1025.2||1025.2||1025.2||1025.2|0
1618487260000|2021-04-15 11:47:40|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|435
1618487280000|2021-04-15 11:48:00|1025.8|1025.6|1026.2|1025.8|1026.4|1026|1025.8|1025.6|3570
1618487290000|2021-04-15 11:48:10|||||||||16
1618487310000|2021-04-15 11:48:30||1026||1026||1026||1026|0
1618487320000|2021-04-15 11:48:40|1026.4|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026.2|837
1618487330000|2021-04-15 11:48:50|1026.6||1026.6||1026.6||1026.6||0
1618487360000|2021-04-15 11:49:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1607
1618487380000|2021-04-15 11:49:40|1026.6||1026.8||1026.8||1026.6||57
1618487400000|2021-04-15 11:50:00||1026.6||1026.6||1026.6||1026.6|0
1618487460000|2021-04-15 11:51:00|1027||1027||1027||1027||900
1618487470000|2021-04-15 11:51:10|||||||||96
1618487490000|2021-04-15 11:51:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.2|21504
1618487500000|2021-04-15 11:51:40|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|617
1618487510000|2021-04-15 11:51:50|1026.4||1026.4||1026.4||1026.4||1
1618487520000|2021-04-15 11:52:00|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|3431
1618487530000|2021-04-15 11:52:10|||||||||3
1618487550000|2021-04-15 11:52:30||1026.2||1026.2||1026.2||1026.2|0
1618487560000|2021-04-15 11:52:40|1026.4||1026.4||1026.4||1026.4||0
1618487570000|2021-04-15 11:52:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|1123
1618487580000|2021-04-15 11:53:00||1026.2||1026.2||1026.2||1026.2|0
1618487590000|2021-04-15 11:53:10|||||||||24
1618487600000|2021-04-15 11:53:20|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1026|3516
1618487610000|2021-04-15 11:53:30|||||||||148
1618487620000|2021-04-15 11:53:40|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|7
1618487630000|2021-04-15 11:53:50||1026||1026||1026||1026|0
1618487640000|2021-04-15 11:54:00|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|1486
1618487650000|2021-04-15 11:54:10|1026.2|1026|1026.6|1026|1026.8|1026.2|1026.2|1026|15500
1618487660000|2021-04-15 11:54:20|1026.4||1026.4||1026.4||1026.4||1268
1618487670000|2021-04-15 11:54:30|||||||||25
1618487680000|2021-04-15 11:54:40|1026.2||1026.4||1026.4||1026.2||5179
1618487690000|2021-04-15 11:54:50|1026.2|1026.2|1026.6|1026.2|1026.6|1026.2|1026.2|1026|2404
1618487700000|2021-04-15 11:55:00||1026.4||1026.2||1026.4||1026.2|133
1618487710000|2021-04-15 11:55:10|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.2|1026|1770
1618487720000|2021-04-15 11:55:20|||||||||7
1618487730000|2021-04-15 11:55:30|1026.2|1026.2|1026.2|1026|1026.2|1026.2|1026.2|1026|509
1618487740000|2021-04-15 11:55:40|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|842
1618487750000|2021-04-15 11:55:50|1026.2|1025.6|1026.6|1026.4|1026.6|1026.4|1026.2|1025.6|9394
1618487760000|2021-04-15 11:56:00|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.4|1026.2|17748
1618487770000|2021-04-15 11:56:10|||||||||836
1618487780000|2021-04-15 11:56:20|||||||||2
1618487790000|2021-04-15 11:56:30|||||||||6
1618487820000|2021-04-15 11:57:00|1026.8|1026.4|1026.8|1026.4|1027.2|1026.8|1026.8|1026.4|3555
1618487830000|2021-04-15 11:57:10|||||||||14
1618487840000|2021-04-15 11:57:20|1026.6||1026.6||1026.6||1026.6||549
1618487850000|2021-04-15 11:57:30|||||||||1
1618487860000|2021-04-15 11:57:40|||||||||523
1618487870000|2021-04-15 11:57:50|1026.8||1026.8||1026.8||1026.8||1
1618487890000|2021-04-15 11:58:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1620
1618487900000|2021-04-15 11:58:20|1026.4||1026.6||1026.6||1026.4||76
1618487920000|2021-04-15 11:58:40|1026.4||1026.4||1026.6||1026.4||660
1618487930000|2021-04-15 11:58:50|1026.2|1026|1026.2|1026|1026.2|1026|1026.2|1026|591
1618487940000|2021-04-15 11:59:00|1026.4||1026.2||1026.4||1026.2||19
1618487980000|2021-04-15 11:59:40|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|3104
1618487990000|2021-04-15 11:59:50|1026.2|1026|1026.2|1026|1026.4|1026.2|1026.2|1026|8607
1618488000000|2021-04-15 12:00:00||1025.8||1025.8||1025.8||1025.8|346
1618488010000|2021-04-15 12:00:10|||||||||10
1618488020000|2021-04-15 12:00:20||1026||1025.8||1026||1025.8|0
1618488090000|2021-04-15 12:01:30||1026||1025.8||1026||1025.8|1695
1618488100000|2021-04-15 12:01:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|88
1618488120000|2021-04-15 12:02:00|1026.2|1025.8|1026.2|1026|1026.2|1026|1026|1025.8|2858
1618488130000|2021-04-15 12:02:10||1025.8||1026||1026||1025.8|6
1618488140000|2021-04-15 12:02:20||1025.8||1025.8||1025.8||1025.8|23
1618488150000|2021-04-15 12:02:30||1026||1026||1026||1026|0
1618488160000|2021-04-15 12:02:40|1026.4|1026.2|1026.8|1026.4|1026.8|1026.6|1026.4|1026|19331
1618488170000|2021-04-15 12:02:50|1026.6|1026.2|1026.6|1026.2|1026.8|1026.2|1026.6|1026.2|0
1618488180000|2021-04-15 12:03:00|1026.4||1026.4||1026.4||1026.4||36
1618488190000|2021-04-15 12:03:10||1026||1026||1026||1026|0
1618488210000|2021-04-15 12:03:30||1026.2||1026||1026.2||1026|0
1618488220000|2021-04-15 12:03:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|4842
1618488230000|2021-04-15 12:03:50|1026.2||1026.4||1026.4||1026.2||164
1618488240000|2021-04-15 12:04:00||1026.2||1026.2||1026.2||1026|7
1618488260000|2021-04-15 12:04:20||1026||1026.2||1026.2||1026|0
1618488270000|2021-04-15 12:04:30||1026||1026||1026.2||1026|0
1618488280000|2021-04-15 12:04:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|4029
1618488290000|2021-04-15 12:04:50||1026.2||1026.2||1026.2||1026|34
1618488310000|2021-04-15 12:05:10|1026.6|1026|1026.4|1026.2|1026.6|1026.2|1026.4|1026|0
1618488320000|2021-04-15 12:05:20||1026||1026||1026||1026|0
1618488330000|2021-04-15 12:05:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|731
1618488340000|2021-04-15 12:05:40|1026.4||1026.6||1026.6||1026.4||68
1618488350000|2021-04-15 12:05:50|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|501
1618488360000|2021-04-15 12:06:00|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|13694
1618488380000|2021-04-15 12:06:20|1026|1025.6|1027|1026.6|1027|1026.6|1025.6|1025.4|44554
1618488390000|2021-04-15 12:06:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1026.8|1026.6|4186
1618488400000|2021-04-15 12:06:40||1026.8||1026.8||1026.8||1026.8|0
1618488410000|2021-04-15 12:06:50|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|141
1618488420000|2021-04-15 12:07:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|1761
1618488430000|2021-04-15 12:07:10|1026.4||1026.6||1026.6||1026.4||186
1618488460000|2021-04-15 12:07:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|586
1618488470000|2021-04-15 12:07:50|||||||||25
1618488480000|2021-04-15 12:08:00|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|407
1618488490000|2021-04-15 12:08:10|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1026.8|1026.6|5722
1618488500000|2021-04-15 12:08:20|||||||||18
1618488510000|2021-04-15 12:08:30|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|44
1618488550000|2021-04-15 12:09:10|1027.6|1027.4|1027.6|1027.4|1028|1027.6|1027.6|1027.4|2064
1618488560000|2021-04-15 12:09:20||1027.2||1027.2||1027.2||1027.2|11
1618488570000|2021-04-15 12:09:30|1027.4|1027.4|1027.6|1027.2|1027.6|1027.4|1027.4|1027.2|0
1618488600000|2021-04-15 12:10:00|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1045
1618488620000|2021-04-15 12:10:20|||||||||180
1618488640000|2021-04-15 12:10:40|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1618488680000|2021-04-15 12:11:20|1027.4|1027|1027.6|1027.4|1027.6|1027.4|1027.2|1027|7339
1618488690000|2021-04-15 12:11:30|1027.8|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|685
1618488700000|2021-04-15 12:11:40||1027.4||1027.4||1027.4||1027.4|1
1618488710000|2021-04-15 12:11:50|1027.6|1027.6|1027.8|1027.6|1027.8|1027.6|1027.6|1027.6|571
1618488720000|2021-04-15 12:12:00|||||||||4
1618488730000|2021-04-15 12:12:10||1027.4||1027.4||1027.6||1027.4|1680
1618488740000|2021-04-15 12:12:20|||||||||129
1618488750000|2021-04-15 12:12:30|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|584
1618488760000|2021-04-15 12:12:40||1027.4||1027.4||1027.4||1027.4|26
1618488790000|2021-04-15 12:13:10|1027.6||1027.8||1027.8||1027.6||329
1618488800000|2021-04-15 12:13:20|1027.6||1027.8||1027.8||1027.6||2
1618488810000|2021-04-15 12:13:30|||||||||14
1618488830000|2021-04-15 12:13:50|1027.6|1027.2|1027.8|1027.6|1027.8|1027.6|1027.6|1027.2|1688
1618488840000|2021-04-15 12:14:00|1027.6|1027.4|1027.2|1026.8|1027.8|1027.6|1027|1026.8|9487
1618488850000|2021-04-15 12:14:10|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.2|1027|2347
1618488860000|2021-04-15 12:14:20|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|818
1618488870000|2021-04-15 12:14:30|||||||||63
1618488880000|2021-04-15 12:14:40|1028|1027.6|1027.8|1027.4|1028.2|1027.8|1027.6|1027.2|1980
1618488890000|2021-04-15 12:14:50|1027.6||1027.8||1027.8||1027.6||6
1618488910000|2021-04-15 12:15:10|1028|1027.6|1028.2|1028|1028.4|1028|1028|1027.4|14812
1618488920000|2021-04-15 12:15:20|1028.4|1027.8|1028.8|1028.4|1028.8|1028.4|1028.4|1027.8|2067
1618488930000|2021-04-15 12:15:30|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|138
1618488960000|2021-04-15 12:16:00|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1028|1238
1618488970000|2021-04-15 12:16:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|796
1618488980000|2021-04-15 12:16:20|1028.6|1028.6|1028.4|1028|1028.6|1028.6|1028.4|1028|78
1618488990000|2021-04-15 12:16:30|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1618489000000|2021-04-15 12:16:40|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|10
1618489030000|2021-04-15 12:17:10||1028||1028||1028||1028|0
1618489040000|2021-04-15 12:17:20|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|5
1618489050000|2021-04-15 12:17:30||1027.6||1027.6||1027.6||1027.6|0
1618489060000|2021-04-15 12:17:40|1027.8|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|793
1618489070000|2021-04-15 12:17:50|1027.8|1027.6|1028|1027.6|1028|1027.8|1027.8|1027.6|1832
1618489080000|2021-04-15 12:18:00|1027.8|1027.4|1027.8|1027.4|1028|1027.4|1027.8|1027.4|103
1618489090000|2021-04-15 12:18:10|1028||1027.8||1028||1027.8||1
1618489100000|2021-04-15 12:18:20|1028|1027.6|1028|1027.4|1028|1027.6|1028|1027.4|0
1618489110000|2021-04-15 12:18:30||1027.6||1027.6||1027.6||1027.4|0
1618489140000|2021-04-15 12:19:00|||||||||10
1618489190000|2021-04-15 12:19:50|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|0
1618489220000|2021-04-15 12:20:20|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|3837
1618489240000|2021-04-15 12:20:40|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|3
1618489250000|2021-04-15 12:20:50|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|2082
1618489260000|2021-04-15 12:21:00|||||||||8
1618489270000|2021-04-15 12:21:10|||||||||501
1618489280000|2021-04-15 12:21:20|1027.4|1027.2|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|4512
1618489320000|2021-04-15 12:22:00|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|1374
1618489330000|2021-04-15 12:22:10|1027.8||1027.8||1027.8||1027.8||48
1618489340000|2021-04-15 12:22:20|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|285
1618489350000|2021-04-15 12:22:30|1027.4||1027.6||1027.6||1027.4||0
1618489360000|2021-04-15 12:22:40|1027.8|1027.4|1028|1027.6|1028|1027.8|1027.8|1027.4|1015
1618489370000|2021-04-15 12:22:50||1027.4||1027.6||1027.6||1027.4|4
1618489380000|2021-04-15 12:23:00||1027.8||1027.6||1027.8||1027.6|927
1618489390000|2021-04-15 12:23:10|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|4634
1618489400000|2021-04-15 12:23:20|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|1564
1618489410000|2021-04-15 12:23:30|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|782
1618489420000|2021-04-15 12:23:40|||||||||33
1618489460000|2021-04-15 12:24:20||1028||1028||1028||1028|0
1618489490000|2021-04-15 12:24:50|1028|1027.8|1028.4|1028|1028.4|1028|1028|1027.8|3983
1618489500000|2021-04-15 12:25:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|277
1618489510000|2021-04-15 12:25:10|||||||||14
1618489520000|2021-04-15 12:25:20|||||||||94
1618489530000|2021-04-15 12:25:30||1028||1027.8||1028||1027.8|126
1618489540000|2021-04-15 12:25:40||1028||1028||1028||1028|56
1618489560000|2021-04-15 12:26:00|||||||||278
1618489570000|2021-04-15 12:26:10|||||||||1
1618489580000|2021-04-15 12:26:20|||||||||14
1618489590000|2021-04-15 12:26:30|||||||||1
1618489600000|2021-04-15 12:26:40|1028.4|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1028|3299
1618489610000|2021-04-15 12:26:50|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|154
1618489620000|2021-04-15 12:27:00|||||||||39
1618489650000|2021-04-15 12:27:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|827
1618489660000|2021-04-15 12:27:40||1027.8||1028||1028||1027.8|0
1618489670000|2021-04-15 12:27:50|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|2100
1618489680000|2021-04-15 12:28:00|||||||||4
1618489700000|2021-04-15 12:28:20|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1028|549
1618489710000|2021-04-15 12:28:30|||||||||42
1618489740000|2021-04-15 12:29:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|833
1618489750000|2021-04-15 12:29:10|||||||||1
1618489760000|2021-04-15 12:29:20|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.6|1679
1618489770000|2021-04-15 12:29:30|1029.2|1028.8|1029.8|1029.2|1030|1029.4|1029|1028.8|6154
1618489780000|2021-04-15 12:29:40|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|22
1618489790000|2021-04-15 12:29:50|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|47
1618489800000|2021-04-15 12:30:00|||||||||35
1618489810000|2021-04-15 12:30:10|1029.6|1029.2|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|651
1618489820000|2021-04-15 12:30:20|||||||||3
1618489830000|2021-04-15 12:30:30|1029.8|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|1810
1618489840000|2021-04-15 12:30:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|20
1618489850000|2021-04-15 12:30:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|1786
1618489860000|2021-04-15 12:31:00|1029.8||1029.8||1029.8||1029.8||46
1618489870000|2021-04-15 12:31:10||1029.4||1029.4||1029.4||1029.4|3
1618489880000|2021-04-15 12:31:20|1030|1029.6|1030|1029.8|1030|1029.8|1030|1029.6|677
1618489890000|2021-04-15 12:31:30||1029.6||1029.6||1029.6||1029.6|2
1618489910000|2021-04-15 12:31:50|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|23142
1618489920000|2021-04-15 12:32:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.4|1932
1618489930000|2021-04-15 12:32:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1029.2|592
1618489940000|2021-04-15 12:32:20|1029.8|1029.4|1030|1029.6|1030|1029.8|1029.8|1029.4|4053
1618489950000|2021-04-15 12:32:30|1029.8||1030||1030||1029.8||204
1618489960000|2021-04-15 12:32:40|1030.2|1029.8|1029.6|1029.4|1030.2|1029.8|1029.6|1029.4|2009
1618489970000|2021-04-15 12:32:50|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|861
1618489980000|2021-04-15 12:33:00|||||||||8
1618489990000|2021-04-15 12:33:10|1029.6|1029.4|1029.4|1029.2|1029.6|1029.4|1029.4|1029.2|2
1618490000000|2021-04-15 12:33:20|1029.6|1029.4|1029.6|1029.2|1029.6|1029.4|1029.6|1029.2|481
1618490010000|2021-04-15 12:33:30|1029.4||1029.6||1029.6||1029.4||85
1618490030000|2021-04-15 12:33:50|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.6|3005
1618490040000|2021-04-15 12:34:00|1028.8|1028.4|1028.8|1028.6|1029|1028.6|1028.8|1028.4|9
1618490060000|2021-04-15 12:34:20|1029||1029||1029||1028.8||2398
1618490070000|2021-04-15 12:34:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|33
1618490100000|2021-04-15 12:35:00|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|591
1618490110000|2021-04-15 12:35:10|1028.6||1028.8||1028.8||1028.6||1
1618490120000|2021-04-15 12:35:20||1028.6||1028.4||1028.6||1028.4|26
1618490140000|2021-04-15 12:35:40|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028.2|61
1618490150000|2021-04-15 12:35:50|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1028|3599
1618490160000|2021-04-15 12:36:00|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|2681
1618490170000|2021-04-15 12:36:10|1028.4||1028.4||1028.4||1028.4||0
1618490180000|2021-04-15 12:36:20|1028.6|1028|1028.4|1028.2|1028.6|1028.4|1028.4|1028|5541
1618490190000|2021-04-15 12:36:30|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|105
1618490200000|2021-04-15 12:36:40|1028|1027.6|1028|1027.8|1028|1027.8|1028|1027.6|4023
1618490210000|2021-04-15 12:36:50|1027.8|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|19162
1618490220000|2021-04-15 12:37:00|1028|1027.8|1028|1027.8|1028|1027.8|1027.6|1027.4|4614
1618490230000|2021-04-15 12:37:10|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|80
1618490240000|2021-04-15 12:37:20|1027.8|1027.4|1027.8|1027.4|1028|1027.4|1027.6|1027.4|1770
1618490250000|2021-04-15 12:37:30|1027.6|1027.2|1027.8|1027.4|1027.8|1027.6|1027.4|1027.2|6298
1618490260000|2021-04-15 12:37:40|1027.6|1027.6|1027.8|1027.6|1028|1027.6|1027.6|1027.6|1446
1618490270000|2021-04-15 12:37:50|1028|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|6425
1618490280000|2021-04-15 12:38:00|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028.2|730
1618490290000|2021-04-15 12:38:10|||||||||38
1618490300000|2021-04-15 12:38:20|1028.4|1028|1028.6|1028.4|1028.8|1028.6|1028.4|1028|4127
1618490310000|2021-04-15 12:38:30|1028.8|1028.6|1029|1028.6|1029|1028.8|1028.8|1028.6|515
1618490320000|2021-04-15 12:38:40|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|455
1618490330000|2021-04-15 12:38:50|||||||||20
1618490340000|2021-04-15 12:39:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1618490360000|2021-04-15 12:39:20|||||||||126
1618490370000|2021-04-15 12:39:30||1029.2||1029||1029.2||1029|25
1618490380000|2021-04-15 12:39:40|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|516
1618490390000|2021-04-15 12:39:50|||||||||121
1618490400000|2021-04-15 12:40:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|776
1618490410000|2021-04-15 12:40:10|||||||||2
1618490420000|2021-04-15 12:40:20||1028.6||1028.8||1028.8||1028.6|0
1618490430000|2021-04-15 12:40:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1618490460000|2021-04-15 12:41:00|1028.8||1029||1029||1028.8||0
1618490470000|2021-04-15 12:41:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1000
1618490480000|2021-04-15 12:41:20|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|3773
1618490490000|2021-04-15 12:41:30|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.8|1028.4|4307
1618490500000|2021-04-15 12:41:40|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1400
1618490510000|2021-04-15 12:41:50|1028.8|1028|1029|1028.6|1029|1028.6|1028.8|1028|4498
1618490520000|2021-04-15 12:42:00|1028.8||1029||1029||1028.8||226
1618490530000|2021-04-15 12:42:10|||||||||1
1618490550000|2021-04-15 12:42:30|1029.2|1028.8|1029|1028.6|1029.2|1029|1029|1028.6|1449
1618490560000|2021-04-15 12:42:40|||||||||6
1618490570000|2021-04-15 12:42:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|59
1618490580000|2021-04-15 12:43:00||1028.4||1028.4||1028.4||1028.4|13
1618490590000|2021-04-15 12:43:10||1028.2||1028.2||1028.2||1028.2|0
1618490600000|2021-04-15 12:43:20||1028.4||1028.4||1028.4||1028.4|0
1618490610000|2021-04-15 12:43:30||1028.2||1028.2||1028.2||1028.2|0
1618490630000|2021-04-15 12:43:50|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.4|0
1618490650000|2021-04-15 12:44:10|||||||||27
1618490660000|2021-04-15 12:44:20|1028.4|1028.2|1028.6|1028.4|1028.6|1028.4|1028.4|1028.2|824
1618490670000|2021-04-15 12:44:30|||||||||56
1618490680000|2021-04-15 12:44:40|1028.4|1028.2|1028.4|1028.2|1028.6|1028.2|1028.2|1028|3578
1618490690000|2021-04-15 12:44:50|1028.6||1028.6||1028.6||1028.6||1496
1618490700000|2021-04-15 12:45:00|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|2565
1618490710000|2021-04-15 12:45:10|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.4|1028.4|26
1618490730000|2021-04-15 12:45:30|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|13757
1618490740000|2021-04-15 12:45:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|5
1618490750000|2021-04-15 12:45:50|1028.6||1028.8||1028.8||1028.6||0
1618490770000|2021-04-15 12:46:10|1028.6||1028.6||1028.6||1028.6||0
1618490780000|2021-04-15 12:46:20|1028.4|1028.2|1028.4|1028|1028.6|1028.2|1028.2|1027.8|2901
1618490790000|2021-04-15 12:46:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|216
1618490800000|2021-04-15 12:46:40|1028||1028.2||1028.2||1028||10
1618490830000|2021-04-15 12:47:10|1027.8|1027.6|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|23539
1618490840000|2021-04-15 12:47:20|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.6|250
1618490850000|2021-04-15 12:47:30|1027.6|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|307
1618490860000|2021-04-15 12:47:40|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|532
1618490870000|2021-04-15 12:47:50|1027.2||1027.2||1027.2||1027.2||221
1618490880000|2021-04-15 12:48:00|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|1660
1618490910000|2021-04-15 12:48:30|1027.2||1027.4||1027.4||1027.2||0
1618490920000|2021-04-15 12:48:40|1027.6|1027.2|1027.8|1027.4|1027.8|1027.4|1027.6|1027.2|2631
1618490930000|2021-04-15 12:48:50|||||||||9
1618490940000|2021-04-15 12:49:00|1028|1027.6|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|1995
1618490950000|2021-04-15 12:49:10|1028||1028.2||1028.2||1028||136
1618490960000|2021-04-15 12:49:20|1028||1028||1028||1028||1
1618490990000|2021-04-15 12:49:50|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.6|1249
1618491000000|2021-04-15 12:50:00|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.6|1027.4|753
1618491010000|2021-04-15 12:50:10|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|0
1618491020000|2021-04-15 12:50:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|0
1618491030000|2021-04-15 12:50:30|1027.6|1027.2|1027.6|1027.2|1027.8|1027.4|1027.4|1027.2|3733
1618491040000|2021-04-15 12:50:40|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|1230
1618491050000|2021-04-15 12:50:50|||||||||53
1618491080000|2021-04-15 12:51:20|1027.6|1027.2|1027.4|1027.2|1027.6|1027.4|1027.4|1027.2|1251
1618491090000|2021-04-15 12:51:30|||||||||104
1618491100000|2021-04-15 12:51:40|1027.6||1027.6||1027.6||1027.6||3738
1618491110000|2021-04-15 12:51:50||1027.4||1027.2||1027.4||1027.2|431
1618491120000|2021-04-15 12:52:00|1027.4|1027|1027.2|1026.8|1027.4|1027|1027|1026.6|2986
1618491130000|2021-04-15 12:52:10|1027||1027.2||1027.2||1027||0
1618491160000|2021-04-15 12:52:40|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|774
1618491180000|2021-04-15 12:53:00||1026.8||1026.8||1026.8||1026.8|200
1618491190000|2021-04-15 12:53:10|||||||||1
1618491200000|2021-04-15 12:53:20||1026.6||1026.6||1026.6||1026.6|0
1618491210000|2021-04-15 12:53:30|1026.8||1026.8||1026.8||1026.8||0
1618491220000|2021-04-15 12:53:40|||||||||502
1618491230000|2021-04-15 12:53:50|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|2213
1618491240000|2021-04-15 12:54:00|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.8|1026.4|3819
1618491250000|2021-04-15 12:54:10|1026.6||1026.8||1026.8||1026.6||207
1618491320000|2021-04-15 12:55:20|1026.6|1026.2|1027|1026.6|1027|1026.6|1026.4|1026.2|3751
1618491330000|2021-04-15 12:55:30|1027.4|1026.8|1027|1026.6|1027.4|1027|1027|1026.6|21835
1618491340000|2021-04-15 12:55:40|1026.8||1026.8||1026.8||1026.8||1047
1618491350000|2021-04-15 12:55:50|||||||||49
1618491360000|2021-04-15 12:56:00|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.8|235
1618491380000|2021-04-15 12:56:20||1027||1026.8||1027||1026.8|22
1618491400000|2021-04-15 12:56:40|1027.4|1027|1027.4|1027|1027.6|1027.2|1027.4|1027|6439
1618491420000|2021-04-15 12:57:00|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1618491430000|2021-04-15 12:57:10||1027.4||1027.2||1027.4||1027.2|6
1618491440000|2021-04-15 12:57:20|||||||||1
1618491460000|2021-04-15 12:57:40|||||||||2
1618491480000|2021-04-15 12:58:00|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.6|1027.4|712
1618491490000|2021-04-15 12:58:10|||||||||2
1618491500000|2021-04-15 12:58:20|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.6|0
1618491510000|2021-04-15 12:58:30||1028||1028||1028||1028|0
1618491520000|2021-04-15 12:58:40|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1028|1557
1618491530000|2021-04-15 12:58:50|1028.2||1028.2||1028.2||1028.2||23
1618491540000|2021-04-15 12:59:00|||||||||125
1618491560000|2021-04-15 12:59:20||1027.8||1027.8||1028||1027.8|1028
1618491570000|2021-04-15 12:59:30|1028|1027.6|1028|1027.8|1028.2|1027.8|1028|1027.6|180
1618491580000|2021-04-15 12:59:40||1027.6||1027.6||1027.8||1027.6|0
1618491590000|2021-04-15 12:59:50|1027.8||1027.8||1027.8||1027.8||0
1618491600000|2021-04-15 13:00:00||1027.4||1027.4||1027.6||1027.4|0
1618491620000|2021-04-15 13:00:20|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1618491630000|2021-04-15 13:00:30|1027.8|1027.4|1027.8|1027.4|1028|1027.6|1027.6|1027.4|1834
1618491640000|2021-04-15 13:00:40|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|3439
1618491650000|2021-04-15 13:00:50|||||||||8
1618491660000|2021-04-15 13:01:00|1028.2||1028.2||1028.2||1028.2||0
1618491670000|2021-04-15 13:01:10|1028||1028||1028||1028||0
1618491710000|2021-04-15 13:01:50|1027.8||1027.8||1027.8||1027.8||0
1618491720000|2021-04-15 13:02:00|1027.6|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|3768
1618491730000|2021-04-15 13:02:10|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|6033
1618491740000|2021-04-15 13:02:20|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1026.8|2622
1618491750000|2021-04-15 13:02:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|676
1618491760000|2021-04-15 13:02:40|1027.4|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1027.4|527
1618491770000|2021-04-15 13:02:50|||||||||1
1618491780000|2021-04-15 13:03:00|1027.8|1027.6|1027.8|1027.6|1027.8|1027.6|1027.8|1027.4|1923
1618491790000|2021-04-15 13:03:10||1027.4||1027.4||1027.4||1027.4|0
1618491800000|2021-04-15 13:03:20|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|1664
1618491810000|2021-04-15 13:03:30|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|0
1618491820000|2021-04-15 13:03:40|1027|1026.8|1027.4|1027|1027.6|1027.2|1027|1026.8|7531
1618491830000|2021-04-15 13:03:50|1027.6|1027.2|1028.8|1028.4|1028.8|1028.4|1027.6|1027.2|45750
1618491840000|2021-04-15 13:04:00||1028.2||1028.4||1028.4||1028.2|1453
1618491850000|2021-04-15 13:04:10||1028.6||1028.4||1028.6||1028.4|3
1618491860000|2021-04-15 13:04:20|||||||||1
1618491870000|2021-04-15 13:04:30|||||||||12
1618491880000|2021-04-15 13:04:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|3803
1618491890000|2021-04-15 13:04:50|||||||||27
1618491910000|2021-04-15 13:05:10|1028.4||1028.6||1028.6||1028.4||2300
1618491920000|2021-04-15 13:05:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|2756
1618491930000|2021-04-15 13:05:30|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|63
1618492010000|2021-04-15 13:06:50|1028.8|1028.6|1028.6|1028.4|1028.8|1028.6|1028.6|1028.4|1910
1618492020000|2021-04-15 13:07:00||1028.2||1028.2||1028.2||1028.2|67
1618492030000|2021-04-15 13:07:10||1028.4||1028.2||1028.4||1028.2|3
1618492040000|2021-04-15 13:07:20|1028.8|1028.4|1029|1028.8|1029.2|1029|1028.8|1028.4|24006
1618492050000|2021-04-15 13:07:30|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|974
1618492060000|2021-04-15 13:07:40|||||||||144
1618492070000|2021-04-15 13:07:50|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029.2|1028.8|964
1618492080000|2021-04-15 13:08:00|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|790
1618492090000|2021-04-15 13:08:10|1028.8|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|1555
1618492110000|2021-04-15 13:08:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|465
1618492120000|2021-04-15 13:08:40|||||||||1
1618492150000|2021-04-15 13:09:10|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|922
1618492160000|2021-04-15 13:09:20|1029.2|1028.8|1029.2|1029|1029.2|1029|1029.2|1028.8|0
1618492170000|2021-04-15 13:09:30|1029|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|504
1618492180000|2021-04-15 13:09:40|1029.4|1029|1029.4|1029.2|1029.4|1029.2|1029.4|1029|37
1618492190000|2021-04-15 13:09:50|1029.6|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|1363
1618492200000|2021-04-15 13:10:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|3
1618492210000|2021-04-15 13:10:10|1029.2||1029.4||1029.4||1029.2||741
1618492220000|2021-04-15 13:10:20||1029.2||1029.2||1029.2||1029.2|2
1618492230000|2021-04-15 13:10:30|1029.6||1029.6||1029.6||1029.6||431
1618492240000|2021-04-15 13:10:40|1029.4||1029.4||1029.6||1029.4||15
1618492260000|2021-04-15 13:11:00||1029||1029||1029||1029|0
1618492270000|2021-04-15 13:11:10|1029.2|1029.2|1029.4|1029.2|1029.4|1029.2|1029.2|1029|2887
1618492280000|2021-04-15 13:11:20|||||||||2
1618492290000|2021-04-15 13:11:30|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|792
1618492300000|2021-04-15 13:11:40||1029.2||1029.2||1029.2||1029.2|37
1618492320000|2021-04-15 13:12:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|3926
1618492330000|2021-04-15 13:12:10|||||||||1
1618492360000|2021-04-15 13:12:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|10610
1618492370000|2021-04-15 13:12:50|||||||||9
1618492380000|2021-04-15 13:13:00|||||||||1
1618492410000|2021-04-15 13:13:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|10987
1618492420000|2021-04-15 13:13:40|||||||||349
1618492430000|2021-04-15 13:13:50|||||||||1
1618492440000|2021-04-15 13:14:00|1030.2|1029.8|1030.4|1030.2|1030.4|1030.2|1030.2|1029.8|8800
1618492450000|2021-04-15 13:14:10|||||||||6
1618492460000|2021-04-15 13:14:20|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.2|3610
1618492470000|2021-04-15 13:14:30|1030.8|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|2342
1618492480000|2021-04-15 13:14:40||1030.4||1030.4||1030.4||1030.4|4234
1618492490000|2021-04-15 13:14:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|1138
1618492500000|2021-04-15 13:15:00|1030.4||1030.4||1030.4||1030.4||2
1618492530000|2021-04-15 13:15:30|1030.6|1030|1031|1030.6|1031|1030.6|1030.6|1030|6647
1618492540000|2021-04-15 13:15:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|550
1618492550000|2021-04-15 13:15:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|2
1618492600000|2021-04-15 13:16:40|1030.6|1030.2|1031|1030.8|1031|1030.8|1030.6|1030.2|11149
1618492610000|2021-04-15 13:16:50|1030.8|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.6|1042
1618492620000|2021-04-15 13:17:00|1031||1030.8||1031||1030.8||1148
1618492630000|2021-04-15 13:17:10|||||||||28
1618492640000|2021-04-15 13:17:20|1031|1030.8|1031|1030.8|1031|1030.8|1031|1030.8|807
1618492650000|2021-04-15 13:17:30||1030.6||1030.6||1030.6||1030.6|0
1618492660000|2021-04-15 13:17:40|||||||||1
1618492690000|2021-04-15 13:18:10|1030.8||1030.8||1030.8||1030.8||0
1618492700000|2021-04-15 13:18:20|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|1620
1618492710000|2021-04-15 13:18:30|1030.8||1031||1031||1030.8||106
1618492720000|2021-04-15 13:18:40|||||||||314
1618492770000|2021-04-15 13:19:30|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|216
1618492780000|2021-04-15 13:19:40|||||||||5
1618492790000|2021-04-15 13:19:50|1031|1030.8|1031.2|1030.8|1031.2|1031|1031|1030.8|3390
1618492800000|2021-04-15 13:20:00|1031||1031||1031||1031||248
1618492810000|2021-04-15 13:20:10|||||||||12
1618492840000|2021-04-15 13:20:40|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|2261
1618492850000|2021-04-15 13:20:50|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|787
1618492860000|2021-04-15 13:21:00|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|405
1618492870000|2021-04-15 13:21:10|||||||||47
1618492880000|2021-04-15 13:21:20||1030||1030||1030||1030|1
1618492890000|2021-04-15 13:21:30||1030.2||1030.2||1030.2||1030.2|0
1618492920000|2021-04-15 13:22:00|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|37
1618492930000|2021-04-15 13:22:10||1029.8||1030||1030||1029.8|4838
1618492940000|2021-04-15 13:22:20|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|800
1618492950000|2021-04-15 13:22:30|1030||1030.2||1030.2||1030||1
1618492960000|2021-04-15 13:22:40|1030|1030|1030.2|1030|1030.2|1030|1030|1030|1586
1618492970000|2021-04-15 13:22:50|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|2721
1618492980000|2021-04-15 13:23:00|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030|1795
1618492990000|2021-04-15 13:23:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|1353
1618493000000|2021-04-15 13:23:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|0
1618493010000|2021-04-15 13:23:30|1030.4|1030.4|1030.4|1030|1030.4|1030.4|1030.4|1030|2193
1618493020000|2021-04-15 13:23:40||1030.2||1030||1030.2||1030|125
1618493030000|2021-04-15 13:23:50||1030.2||1030.2||1030.2||1030.2|0
1618493040000|2021-04-15 13:24:00|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|727
1618493050000|2021-04-15 13:24:10|||||||||1
1618493060000|2021-04-15 13:24:20|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1618493070000|2021-04-15 13:24:30|1030||1030.2||1030.2||1030||0
1618493080000|2021-04-15 13:24:40|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.2|1030|1070
1618493110000|2021-04-15 13:25:10||1030.2||1030.2||1030.2||1030.2|0
1618493120000|2021-04-15 13:25:20|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|3238
1618493150000|2021-04-15 13:25:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|671
1618493160000|2021-04-15 13:26:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1618493180000|2021-04-15 13:26:20|1030.8||1030.8||1030.8||1030.8||0
1618493210000|2021-04-15 13:26:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1192
1618493250000|2021-04-15 13:27:30|1031|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|3399
1618493260000|2021-04-15 13:27:40|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|567
1618493270000|2021-04-15 13:27:50|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|2
1618493280000|2021-04-15 13:28:00||1031||1031.2||1031.4||1031|0
1618493290000|2021-04-15 13:28:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.6|1031.4|1031.2|15
1618493330000|2021-04-15 13:28:50||1031.4||1031.4||1031.4||1031.4|0
1618493350000|2021-04-15 13:29:10|1031.8|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.4|848
1618493370000|2021-04-15 13:29:30|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|4
1618493380000|2021-04-15 13:29:40|1032|1031.8|1032.2|1032|1032.2|1032|1031.8|1031.6|3539
1618493390000|2021-04-15 13:29:50|1032|1031.8|1032|1031.8|1032|1032|1032|1031.6|2325
1618493400000|2021-04-15 13:30:00|1031.8|1031.6|1032|1031.6|1032.2|1031.8|1031.4|1031|25338
1618493410000|2021-04-15 13:30:10|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1182
1618493420000|2021-04-15 13:30:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|3257
1618493430000|2021-04-15 13:30:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|2075
1618493440000|2021-04-15 13:30:40|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1618493450000|2021-04-15 13:30:50||1031.4||1031.6||1031.6||1031.4|0
1618493460000|2021-04-15 13:31:00|1031.8|1031.4|1030.6|1030.4|1031.8|1031.6|1030.6|1030.4|4713
1618493470000|2021-04-15 13:31:10|1030.4|1030.2|1030.4|1029.8|1030.4|1030.2|1030|1029.6|4116
1618493480000|2021-04-15 13:31:20|1030.2|1029.6|1030.2|1029.8|1030.2|1030|1029.6|1029.4|14035
1618493500000|2021-04-15 13:31:40|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1148
1618493510000|2021-04-15 13:31:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.6|1030|1029.8|23725
1618493520000|2021-04-15 13:32:00|1030.4|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|1455
1618493530000|2021-04-15 13:32:10|1030.4|1030|1029.6|1029.2|1030.4|1030.2|1029.6|1029.2|6937
1618493540000|2021-04-15 13:32:20|1029.8|1029.4|1030.6|1030.2|1030.6|1030.2|1029.8|1029.2|4295
1618493550000|2021-04-15 13:32:30|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|949
1618493560000|2021-04-15 13:32:40|1030.2|1029.8|1030.2|1029.6|1030.2|1030|1030|1029.6|4302
1618493570000|2021-04-15 13:32:50||1029.8||1029.8||1029.8||1029.8|0
1618493590000|2021-04-15 13:33:10|1030|1029.6|1029.6|1029.4|1030|1029.6|1029.4|1029.2|778
1618493600000|2021-04-15 13:33:20|1029.4|1029.2|1028.8|1028.4|1029.6|1029.2|1028.6|1028.4|2009
1618493610000|2021-04-15 13:33:30|1028.6|1028.2|1028|1027.6|1028.6|1028.2|1027.4|1027|16223
1618493620000|2021-04-15 13:33:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|1234
1618493630000|2021-04-15 13:33:50|1028|1027.8|1027.8|1027.4|1028.2|1027.8|1027.8|1027.4|352
1618493640000|2021-04-15 13:34:00||1027.6||1027.6||1027.6||1027.6|0
1618493650000|2021-04-15 13:34:10|1028|1027.8|1027.8|1027.6|1028.2|1028|1027.6|1027.2|2153
1618493660000|2021-04-15 13:34:20|1027.6|1027.4|1027.4|1027.2|1027.6|1027.4|1027.4|1027|2423
1618493670000|2021-04-15 13:34:30|1027.6||1027.6||1027.6||1027.6||0
1618493680000|2021-04-15 13:34:40|1027.8|1027.4|1028|1027.6|1028|1027.6|1027.8|1027.4|610
1618493700000|2021-04-15 13:35:00|1027.8|1027.8|1027.4|1027.2|1027.8|1027.8|1027.4|1027.2|500
1618493710000|2021-04-15 13:35:10|1027.2|1027|1027.6|1027.4|1027.6|1027.4|1027.2|1026.8|1204
1618493730000|2021-04-15 13:35:30|1027.4|1027.2|1027|1026.8|1027.4|1027.2|1027|1026.8|769
1618493750000|2021-04-15 13:35:50|1027.2|1027|1027.2|1027|1027.4|1027|1027|1027|1402
1618493760000|2021-04-15 13:36:00|1027|1026.8|1026.2|1025.8|1027|1026.8|1026|1025.6|7101
1618493770000|2021-04-15 13:36:10|1026.4|1026|1027.2|1026.6|1027.2|1026.8|1026.4|1026|1392
1618493780000|2021-04-15 13:36:20|1027|1026.4|1027|1026.6|1027.2|1026.6|1026.8|1026.4|942
1618493790000|2021-04-15 13:36:30|1026.8|1026.8|1027|1026.6|1027|1026.8|1026.8|1026.6|1163
1618493800000|2021-04-15 13:36:40|1027.2|1026.8|1027.2|1027|1027.4|1027|1027.2|1026.8|988
1618493810000|2021-04-15 13:36:50|1027|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|3
1618493820000|2021-04-15 13:37:00|1027.4||1027.4||1027.4||1027.4||16
1618493830000|2021-04-15 13:37:10|1027.2|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|3665
1618493840000|2021-04-15 13:37:20|1027.2|1026.8|1027.2|1026.6|1027.4|1026.8|1027|1026.6|8758
1618493850000|2021-04-15 13:37:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|1929
1618493860000|2021-04-15 13:37:40|1027|1026.6|1027.2|1026.6|1027.2|1026.8|1026.8|1026.6|909
1618493870000|2021-04-15 13:37:50|1027.4|1026.8|1027.4|1027|1027.4|1027|1027.4|1026.8|0
1618493880000|2021-04-15 13:38:00|1027.6|1027.2|1027.2|1026.8|1027.6|1027.4|1027.2|1026.8|3183
1618493890000|2021-04-15 13:38:10||1026.6||1027||1027||1026.6|0
1618493900000|2021-04-15 13:38:20||1026.8||1027||1027||1026.6|0
1618493910000|2021-04-15 13:38:30|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027.2|2
1618493920000|2021-04-15 13:38:40|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|832
1618493930000|2021-04-15 13:38:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|400
1618493940000|2021-04-15 13:39:00|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1618493950000|2021-04-15 13:39:10|1027.2|1026.8|1027|1026.4|1027.2|1026.8|1026.8|1026.4|701
1618493960000|2021-04-15 13:39:20|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|0
1618493970000|2021-04-15 13:39:30|1026.8||1027||1027||1026.8||0
1618493990000|2021-04-15 13:39:50|1026.8|1026.4|1026|1025.8|1026.8|1026.4|1025.8|1025.6|6042
1618494000000|2021-04-15 13:40:00|1025.8|1025.6|1025.8|1025.4|1025.8|1025.8|1025.8|1025.4|689
1618494010000|2021-04-15 13:40:10|1025.6|1025.2|1025.6|1025.2|1025.8|1025.6|1025.4|1025.2|5168
1618494020000|2021-04-15 13:40:20|1025.8|1025|1026.2|1025.8|1026.2|1025.8|1025.6|1025|6819
1618494050000|2021-04-15 13:40:50|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.4|1025.2|3722
1618494060000|2021-04-15 13:41:00|1025.4|1025.4|1025.8|1025.4|1026|1025.6|1025.4|1025.4|2427
1618494070000|2021-04-15 13:41:10|1025.6|1025.2|1025|1024.6|1025.8|1025.2|1024.8|1024.6|18750
1618494080000|2021-04-15 13:41:20|1024.8||1025||1025||1024.8||0
1618494090000|2021-04-15 13:41:30|1024.8|1024.4|1025|1024.8|1025|1024.8|1024.6|1024.4|5395
1618494100000|2021-04-15 13:41:40|1025.2|1025|1025|1024.8|1025.2|1025|1025|1024.8|1542
1618494110000|2021-04-15 13:41:50|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|502
1618494120000|2021-04-15 13:42:00|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|17539
1618494130000|2021-04-15 13:42:10|1024.8||1024.8||1024.8||1024.8||0
1618494140000|2021-04-15 13:42:20|1024.6|1024.4|1024.8|1024.4|1024.8|1024.6|1024.6|1024.4|2650
1618494160000|2021-04-15 13:42:40|1024.6||1024.6||1024.6||1024.6||778
1618494170000|2021-04-15 13:42:50|1024.4|1024.2|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|1833
1618494180000|2021-04-15 13:43:00|1025|1024.6|1025.4|1025|1025.4|1025|1025|1024.6|2019
1618494200000|2021-04-15 13:43:20|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|1915
1618494210000|2021-04-15 13:43:30|1025|1024.8|1025|1024.6|1025|1024.8|1024.8|1024.4|1943
1618494220000|2021-04-15 13:43:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.6|1024.4|1024.2|891
1618494230000|2021-04-15 13:43:50||1024.4||1024.2||1024.4||1024.2|0
1618494240000|2021-04-15 13:44:00|1024.6|1024.4|1024.8|1024.2|1024.8|1024.6|1024.6|1024.2|1580
1618494250000|2021-04-15 13:44:10|1024.6|1024|1024.4|1024|1024.6|1024.2|1024.2|1024|9202
1618494260000|2021-04-15 13:44:20|1024.6|1024.2|1024.6|1024.4|1024.6|1024.4|1024.6|1024.2|440
1618494270000|2021-04-15 13:44:30|1024.4|1024.2|1024.6|1024|1024.6|1024.2|1024.4|1024|371
1618494280000|2021-04-15 13:44:40|1024.4|1023.8|1024.2|1023.8|1024.4|1023.8|1023.8|1023.6|16612
1618494290000|2021-04-15 13:44:50|1024.4|1023.6|1024.2|1023.6|1024.4|1023.6|1024|1023.6|2682
1618494300000|2021-04-15 13:45:00||1023.8||1023.8||1023.8||1023.8|0
1618494310000|2021-04-15 13:45:10|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|502
1618494320000|2021-04-15 13:45:20||1023.6||1023.8||1023.8||1023.6|428
1618494340000|2021-04-15 13:45:40|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|1606
1618494350000|2021-04-15 13:45:50|1023.8|1023.4|1024.4|1024|1024.4|1024|1023.8|1023.4|5163
1618494380000|2021-04-15 13:46:20||1024.2||1024.2||1024.2||1024.2|2000
1618494390000|2021-04-15 13:46:30|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|5428
1618494400000|2021-04-15 13:46:40|1024.6|1024.2|1025|1024.6|1025|1024.6|1024.6|1024.2|5176
1618494410000|2021-04-15 13:46:50|1024.8||1024.8||1024.8||1024.8||0
1618494420000|2021-04-15 13:47:00|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|1980
1618494430000|2021-04-15 13:47:10|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|2422
1618494460000|2021-04-15 13:47:40|1024|1023.6|1023.6|1023.2|1024|1023.6|1023.6|1023.2|5037
1618494490000|2021-04-15 13:48:10|1023.4|1023|1023.4|1023|1023.6|1023.4|1023.2|1022.8|14926
1618494500000|2021-04-15 13:48:20|1023.2||1023.2||1023.2||1023.2||294
1618494510000|2021-04-15 13:48:30|1023.4||1023.2||1023.4||1023.2||1384
1618494520000|2021-04-15 13:48:40|||||||||2
1618494530000|2021-04-15 13:48:50|1023.4|1023.2|1024|1023.8|1024.2|1024|1023.4|1023|21237
1618494540000|2021-04-15 13:49:00|1023.8|1023.6|1023.8|1023.6|1023.8|1023.6|1023.8|1023.4|500
1618494550000|2021-04-15 13:49:10|1024||1024||1024||1024||0
1618494560000|2021-04-15 13:49:20|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.4|167
1618494570000|2021-04-15 13:49:30|1023.4|1023.2|1023|1022.8|1023.4|1023.2|1023|1022.8|7544
1618494580000|2021-04-15 13:49:40|1023.2|1023|1023.4|1023.2|1023.4|1023.2|1023.2|1023|2550
1618494590000|2021-04-15 13:49:50|1023.2|1023|1023.2|1023|1023.4|1023.2|1023.2|1023|26087
1618494600000|2021-04-15 13:50:00|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|9969
1618494610000|2021-04-15 13:50:10|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|3200
1618494620000|2021-04-15 13:50:20|1023|1023|1023.2|1022.8|1023.2|1023|1023|1022.8|15963
1618494630000|2021-04-15 13:50:30|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.6|1022.2|5932
1618494640000|2021-04-15 13:50:40|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.4|1022.2|4923
1618494650000|2021-04-15 13:50:50|1023|1022.4|1023|1022.6|1023|1022.8|1022.8|1022.4|12052
1618494660000|2021-04-15 13:51:00|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.4|1022.2|12817
1618494670000|2021-04-15 13:51:10||1022.2||1022.4||1022.4||1022.2|0
1618494680000|2021-04-15 13:51:20|1023|1022.6|1023.6|1023.2|1023.6|1023.4|1023|1022.6|14817
1618494690000|2021-04-15 13:51:30|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.4|1023|139
1618494700000|2021-04-15 13:51:40|1023.8|1023.4|1023.6|1023.4|1024.4|1024|1023.6|1023.4|65427
1618494710000|2021-04-15 13:51:50|1023.4|1023.2|1023.8|1023.4|1023.8|1023.4|1023.4|1023|4333
1618494720000|2021-04-15 13:52:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|10550
1618494730000|2021-04-15 13:52:10|1023.2|1022.8|1023.6|1023.2|1023.6|1023.2|1023|1022.8|28366
1618494740000|2021-04-15 13:52:20|1023.4|1023.4|1023.6|1023.4|1023.6|1023.4|1023.4|1023.4|0
1618494750000|2021-04-15 13:52:30|1023.8|1023.6|1024.4|1024|1024.6|1024.2|1023.8|1023.6|7853
1618494760000|2021-04-15 13:52:40|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024|2820
1618494780000|2021-04-15 13:53:00|1024.6|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|3597
1618494790000|2021-04-15 13:53:10|1024.4|1023.8|1024|1023.8|1024.4|1023.8|1023.6|1023.4|29367
1618494800000|2021-04-15 13:53:20|1023.8|1023.6|1023.8|1023.4|1023.8|1023.8|1023.8|1023.4|4801
1618494810000|2021-04-15 13:53:30|1024|1023.6|1024.8|1024.2|1024.8|1024.2|1023.8|1023.6|6865
1618494820000|2021-04-15 13:53:40|1024.6|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1618494830000|2021-04-15 13:53:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1957
1618494860000|2021-04-15 13:54:20|1024.2|1024|1024.2|1024|1024.4|1024|1024.2|1024|9305
1618494870000|2021-04-15 13:54:30|||||||||50
1618494880000|2021-04-15 13:54:40|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|1699
1618494900000|2021-04-15 13:55:00|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|4380
1618494910000|2021-04-15 13:55:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|3674
1618494920000|2021-04-15 13:55:20|1025.4||1025.2||1025.4||1025.2||0
1618494930000|2021-04-15 13:55:30|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|5316
1618494940000|2021-04-15 13:55:40|1024.2|1023.8|1024.4|1024|1024.4|1024.2|1024|1023.6|50038
1618494950000|2021-04-15 13:55:50|1024.2|1024.2|1024.2|1024|1024.4|1024.2|1024|1023.8|26696
1618494960000|2021-04-15 13:56:00|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.6|18676
1618494980000|2021-04-15 13:56:20|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1023.8|1023.6|40973
1618494990000|2021-04-15 13:56:30|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|12821
1618495000000|2021-04-15 13:56:40|1024.4|1024.2|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|6914
1618495010000|2021-04-15 13:56:50||1024.4||1024.2||1024.4||1024.2|0
1618495020000|2021-04-15 13:57:00|1024.4|1024.4|1024.6|1024.4|1024.6|1024.4|1024.4|1024.4|855
1618495030000|2021-04-15 13:57:10|1024.8|1024.2|1024.6|1024.4|1024.8|1024.4|1024.4|1024.2|4972
1618495040000|2021-04-15 13:57:20|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|500
1618495050000|2021-04-15 13:57:30|1024.4|1024|1024.4|1024.2|1024.4|1024.2|1024.4|1024|0
1618495060000|2021-04-15 13:57:40|1024.6||1024.6||1024.6||1024.6||1548
1618495080000|2021-04-15 13:58:00|||||||||662
1618495090000|2021-04-15 13:58:10|1024.4||1024.4||1024.6||1024.4||766
1618495130000|2021-04-15 13:58:50|||||||||1098
1618495140000|2021-04-15 13:59:00|||||||||16
1618495150000|2021-04-15 13:59:10|1024.6|1024.4|1024.8|1024.4|1024.8|1024.4|1024.6|1024.4|4427
1618495160000|2021-04-15 13:59:20|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1025|1024.6|872
1618495170000|2021-04-15 13:59:30|1025.4|1025|1025.4|1025|1025.6|1025.2|1025.2|1025|250
1618495180000|2021-04-15 13:59:40||1025.2||1025||1025.2||1025|0
1618495190000|2021-04-15 13:59:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1464
1618495200000|2021-04-15 14:00:00|1025.4|1025.4|1026.4|1026|1026.6|1026.4|1025.4|1025.4|14140
1618495210000|2021-04-15 14:00:10|1026.2|1025.8|1025.8|1025.4|1026.2|1025.8|1025.8|1025.4|4372
1618495220000|2021-04-15 14:00:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|4143
1618495230000|2021-04-15 14:00:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|2050
1618495260000|2021-04-15 14:01:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1618495270000|2021-04-15 14:01:10|1025||1025||1025.2||1025||4271
1618495280000|2021-04-15 14:01:20|1025.2||1025.2||1025.2||1025.2||428
1618495290000|2021-04-15 14:01:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|580
1618495320000|2021-04-15 14:02:00|1025.2|1024.8|1024.8|1024.4|1025.2|1024.8|1024.8|1024.4|3489
1618495330000|2021-04-15 14:02:10||1024.6||1024.6||1024.6||1024.6|0
1618495340000|2021-04-15 14:02:20|1024.6|1024.4|1024.6|1024.4|1024.8|1024.4|1024.6|1024.4|22
1618495350000|2021-04-15 14:02:30|1025|1024.6|1025|1024.6|1025|1024.8|1025|1024.6|7698
1618495360000|2021-04-15 14:02:40|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.6|1024.2|3287
1618495380000|2021-04-15 14:03:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1500
1618495420000|2021-04-15 14:03:40|1025|1024.6|1024.8|1024.6|1025|1024.6|1024.8|1024.4|3207
1618495430000|2021-04-15 14:03:50|1024.6|1024.4|1024.6|1024.4|1024.8|1024.6|1024.6|1024.2|9601
1618495440000|2021-04-15 14:04:00|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|1886
1618495450000|2021-04-15 14:04:10|1024.2|1023.8|1024.2|1024|1024.2|1024|1024.2|1023.8|5465
1618495460000|2021-04-15 14:04:20|1024.4||1024.4||1024.4||1024.4||5775
1618495470000|2021-04-15 14:04:30||1024.2||1024.2||1024.2||1024.2|0
1618495480000|2021-04-15 14:04:40||1024||1024||1024.2||1024|170
1618495490000|2021-04-15 14:04:50|1024.2|1023.8|1024.2|1024|1024.4|1024|1024|1023.6|29699
1618495500000|2021-04-15 14:05:00|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|28531
1618495510000|2021-04-15 14:05:10|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|100
1618495520000|2021-04-15 14:05:20|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|7569
1618495530000|2021-04-15 14:05:30|1024.2|1023.8|1024.2|1024|1024.2|1024|1024.2|1023.8|2471
1618495540000|2021-04-15 14:05:40|1024.4|1023.6|1024|1023.6|1024.4|1023.8|1023.8|1023.4|18832
1618495550000|2021-04-15 14:05:50|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.6|2287
1618495560000|2021-04-15 14:06:00|1024.4|1024|1023.6|1023.2|1024.4|1024|1023.6|1023.2|9157
1618495570000|2021-04-15 14:06:10|1023.4|1023|1022.8|1022.6|1023.4|1023|1022.8|1022.6|3307
1618495580000|2021-04-15 14:06:20|1023|1022.8|1022.6|1022.2|1023|1022.8|1022.6|1022.2|13401
1618495590000|2021-04-15 14:06:30|1022.8|1022.4|1023|1022.8|1023|1022.8|1022.6|1022.4|4544
1618495610000|2021-04-15 14:06:50|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.4|1022|24171
1618495620000|2021-04-15 14:07:00||1022.4||1022.2||1022.4||1022.2|0
1618495630000|2021-04-15 14:07:10|1022.4|1022|1022.4|1022.2|1022.4|1022.2|1022.4|1022|514
1618495640000|2021-04-15 14:07:20|1022.2|1022|1021|1020.8|1022.2|1022|1021|1020.8|38461
1618495660000|2021-04-15 14:07:40|1021.2|1021|1021|1020.8|1021.4|1021.2|1021|1020.8|4561
1618495670000|2021-04-15 14:07:50|1021.2|1021|1021.2|1021|1021.2|1021|1021|1020.8|1722
1618495680000|2021-04-15 14:08:00|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|3968
1618495690000|2021-04-15 14:08:10|1021.2||1021.2||1021.2||1021.2||0
1618495710000|2021-04-15 14:08:30|1021.4|1021.2|1021.4|1021.2|1021.4|1021.2|1021.4|1021.2|293
1618495720000|2021-04-15 14:08:40|1021.6|1021.4|1021.6|1021.4|1021.6|1021.4|1021.6|1021.2|2283
1618495730000|2021-04-15 14:08:50|1021.8|1021.6|1022.4|1022.2|1022.6|1022.2|1021.8|1021.4|20356
1618495740000|2021-04-15 14:09:00|1022.2|1022|1022.2|1022|1022.4|1022.2|1022|1021.8|2940
1618495750000|2021-04-15 14:09:10|||||||||501
1618495770000|2021-04-15 14:09:30|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.8|1948
1618495780000|2021-04-15 14:09:40|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.6|3425
1618495790000|2021-04-15 14:09:50|1022|1022|1022.4|1022|1022.4|1022|1022|1022|1590
1618495800000|2021-04-15 14:10:00|1022.2|1022.2|1022.8|1022.4|1022.8|1022.4|1022.2|1022.2|1478
1618495810000|2021-04-15 14:10:10|1023|1022.6|1023.2|1022.8|1023.4|1023|1023|1022.6|1482
1618495820000|2021-04-15 14:10:20|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|5652
1618495830000|2021-04-15 14:10:30|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|7038
1618495840000|2021-04-15 14:10:40|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|750
1618495850000|2021-04-15 14:10:50|1023.4|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023.2|503
1618495860000|2021-04-15 14:11:00|1023.6||1023.4||1023.6||1023.4||128
1618495870000|2021-04-15 14:11:10|1023.6|1023.4|1023.8|1023.4|1023.8|1023.6|1023.6|1023.4|6620
1618495880000|2021-04-15 14:11:20|1023.6||1023.6||1023.6||1023.6||0
1618495890000|2021-04-15 14:11:30|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|3082
1618495900000|2021-04-15 14:11:40|1023.8|1023.6|1023.8|1023.6|1023.8|1023.6|1023.8|1023.6|1224
1618495910000|2021-04-15 14:11:50||1023.4||1023.4||1023.4||1023.4|0
1618495930000|2021-04-15 14:12:10|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1023.8|1023.6|3384
1618495940000|2021-04-15 14:12:20|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1618495950000|2021-04-15 14:12:30|1024.2|1023.8|1024.2|1024|1024.2|1024|1024.2|1023.8|0
1618495980000|2021-04-15 14:13:00|1024|1023.8|1024.2|1024|1024.2|1024|1024|1023.8|4548
1618495990000|2021-04-15 14:13:10|1024|1023.8|1024|1023.8|1024|1023.8|1024|1023.6|2466
1618496000000|2021-04-15 14:13:20|1023.8|1023.6|1023.4|1023.2|1023.8|1023.6|1023.4|1023.2|7306
1618496030000|2021-04-15 14:13:50|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1230
1618496040000|2021-04-15 14:14:00|1023.4|1023.2|1023.4|1023.2|1023.4|1023.2|1023.4|1023.2|1840
1618496050000|2021-04-15 14:14:10|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.4|1023.2|847
1618496070000|2021-04-15 14:14:30||1023.8||1023.8||1023.8||1023.8|0
1618496080000|2021-04-15 14:14:40|1023.8|1023.4|1023.4|1023.2|1023.8|1023.4|1023.4|1023|17614
1618496090000|2021-04-15 14:14:50|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.4|1023.4|696
1618496100000|2021-04-15 14:15:00|1023.4|1023.2|1023.2|1023|1023.4|1023.4|1023.2|1022.8|9493
1618496110000|2021-04-15 14:15:10|||||||||253
1618496120000|2021-04-15 14:15:20|1023.4|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|846
1618496130000|2021-04-15 14:15:30|1023.4||1023.4||1023.4||1023.4||1527
1618496150000|2021-04-15 14:15:50|1023.2|1022.8|1023.4|1023|1023.4|1023.2|1023|1022.8|9269
1618496160000|2021-04-15 14:16:00|1023.2|1022.8|1022.6|1022.2|1023.2|1023|1022.6|1022.2|6857
1618496170000|2021-04-15 14:16:10|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.8|1022.4|2087
1618496180000|2021-04-15 14:16:20|1023|1022.8|1022.8|1022.6|1023|1022.8|1022.8|1022.6|3729
1618496190000|2021-04-15 14:16:30|1022.6|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|14802
1618496200000|2021-04-15 14:16:40|1022.2||1022.2||1022.2||1022.2||0
1618496220000|2021-04-15 14:17:00|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|5495
1618496230000|2021-04-15 14:17:10|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|517
1618496240000|2021-04-15 14:17:20|1021.6||1021.8||1021.8||1021.6||513
1618496250000|2021-04-15 14:17:30||1021.6||1021.4||1021.6||1021.4|0
1618496260000|2021-04-15 14:17:40||1021.6||1021.6||1021.6||1021.6|0
1618496270000|2021-04-15 14:17:50|1022|1021.8|1022.2|1022|1022.4|1022.2|1022|1021.8|4709
1618496280000|2021-04-15 14:18:00|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|1787
1618496290000|2021-04-15 14:18:10|1022.2||1022.4||1022.4||1022.2||0
1618496320000|2021-04-15 14:18:40|1022.6|1022.2|1022.4|1022.2|1022.6|1022.4|1022.4|1022.2|1366
1618496340000|2021-04-15 14:19:00|1022.2|1022|1022.2|1022|1022.2|1022|1022.2|1022|2806
1618496360000|2021-04-15 14:19:20|1022.4||1022.4||1022.4||1022.2||4257
1618496370000|2021-04-15 14:19:30|1022.2||1022.2||1022.2||1022.2||7796
1618496380000|2021-04-15 14:19:40||1021.8||1022||1022||1021.8|1229
1618496390000|2021-04-15 14:19:50|1022.4||1022.4||1022.4||1022.2||2157
1618496400000|2021-04-15 14:20:00|1022.2||1022.2||1022.2||1022.2||0
1618496410000|2021-04-15 14:20:10|||||||||2
1618496420000|2021-04-15 14:20:20|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|1584
1618496430000|2021-04-15 14:20:30||1022||1022||1022||1022|0
1618496440000|2021-04-15 14:20:40|1022|1021.8|1022.2|1021.8|1022.2|1022|1022|1021.8|1088
1618496460000|2021-04-15 14:21:00|1022.4|1022|1022.4|1022.2|1022.4|1022.2|1022.4|1022|2491
1618496470000|2021-04-15 14:21:10|1022.6||1022.6||1022.6||1022.6||2446
1618496490000|2021-04-15 14:21:30|1022.4|1022.4|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|3144
1618496500000|2021-04-15 14:21:40|1022.4||1022.4||1022.4||1022.4||4256
1618496510000|2021-04-15 14:21:50|1022.6||1022.6||1022.6||1022.6||2983
1618496520000|2021-04-15 14:22:00|1022.8|1022.4|1023|1022.6|1023|1022.8|1022.8|1022.4|7871
1618496530000|2021-04-15 14:22:10|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|13094
1618496540000|2021-04-15 14:22:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1022.8|1560
1618496560000|2021-04-15 14:22:40|1023.6|1023.2|1023.2|1023|1023.6|1023.2|1023.2|1023|10098
1618496570000|2021-04-15 14:22:50|1023.4|1022.8|1023.2|1023|1023.4|1023|1023.2|1022.8|6993
1618496600000|2021-04-15 14:23:20|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|489
1618496640000|2021-04-15 14:24:00|1022.8|1022.6|1022.8|1022.6|1023|1022.6|1022.8|1022.6|3901
1618496670000|2021-04-15 14:24:30|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.6|9500
1618496680000|2021-04-15 14:24:40|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|409
1618496700000|2021-04-15 14:25:00|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.8|3342
1618496710000|2021-04-15 14:25:10||1022.6||1022.6||1022.6||1022.6|0
1618496770000|2021-04-15 14:26:10|1022.8|1022.8|1022.8|1022.6|1022.8|1022.8|1022.8|1022.6|507
1618496790000|2021-04-15 14:26:30|1023|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.6|4147
1618496800000|2021-04-15 14:26:40|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|3600
1618496820000|2021-04-15 14:27:00|1022.8||1022.8||1022.8||1022.8||5
1618496830000|2021-04-15 14:27:10|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|7325
1618496840000|2021-04-15 14:27:20|1022.6|1022.6|1023|1022.6|1023|1022.8|1022.6|1022.6|19395
1618496850000|2021-04-15 14:27:30|1022.8||1022.8||1022.8||1022.8||0
1618496870000|2021-04-15 14:27:50|||||||||200
1618496890000|2021-04-15 14:28:10|1022.6|1022.4|1022.6|1022.2|1022.6|1022.4|1022.6|1022|528
1618496900000|2021-04-15 14:28:20|1022.4|1022|1021.8|1021.6|1022.4|1022|1021.8|1021.6|8647
1618496910000|2021-04-15 14:28:30|1022|1021.8|1021.8|1021.6|1022|1021.8|1021.8|1021.6|9574
1618496920000|2021-04-15 14:28:40|1022|1021.8|1022|1021.8|1022|1021.8|1021.8|1021.6|10813
1618496930000|2021-04-15 14:28:50|1021.8|1021.6|1022|1021.6|1022|1021.8|1021.8|1021.6|10000
1618496940000|2021-04-15 14:29:00||1021.8||1021.8||1021.8||1021.8|0
1618496950000|2021-04-15 14:29:10|1022.2|1022|1022.2|1022|1022.2|1022|1022.2|1022|4516
1618496960000|2021-04-15 14:29:20|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|586
1618496980000|2021-04-15 14:29:40|1022.2|1022|1022.4|1022.2|1022.4|1022.2|1022.2|1022|1767
1618496990000|2021-04-15 14:29:50|1022.6|1022.4|1022.6|1022.4|1022.8|1022.4|1022.4|1022.2|5780
1618497000000|2021-04-15 14:30:00|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|7365
1618497020000|2021-04-15 14:30:20|1022.6|1022.4|1022.8|1022.4|1023|1022.6|1022.4|1022.2|4418
1618497050000|2021-04-15 14:30:50|1022.6|1022.6|1022.6|1022.4|1022.6|1022.6|1022.6|1022.4|1000
1618497060000|2021-04-15 14:31:00|1023.2|1023|1023|1022.6|1023.2|1023|1023|1022.6|38736
1618497070000|2021-04-15 14:31:10|1022.8||1022.8||1022.8||1022.8||0
1618497080000|2021-04-15 14:31:20|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.4|1022.2|1857
1618497090000|2021-04-15 14:31:30|1022|1021.8|1022.8|1022.4|1023|1022.6|1022|1021.8|49322
1618497100000|2021-04-15 14:31:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|6700
1618497110000|2021-04-15 14:31:50|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|0
1618497120000|2021-04-15 14:32:00|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|7600
1618497150000|2021-04-15 14:32:30|1022.6|1022.2|1022.6|1022.2|1022.8|1022.2|1022.4|1022.2|1831
1618497160000|2021-04-15 14:32:40|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|1424
1618497180000|2021-04-15 14:33:00|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|4295
1618497190000|2021-04-15 14:33:10|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1618497200000|2021-04-15 14:33:20|1022.8|1022.4|1022.6|1022.4|1022.8|1022.4|1022.6|1022.4|1766
1618497210000|2021-04-15 14:33:30|1022.8||1022.8||1022.8||1022.8||259
1618497230000|2021-04-15 14:33:50|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|3492
1618497240000|2021-04-15 14:34:00|1022.8|1022.4|1022.8|1022.4|1022.8|1022.6|1022.6|1022.2|12107
1618497250000|2021-04-15 14:34:10|1022.6|1022.2|1022.4|1022.2|1022.6|1022.2|1022.4|1022.2|1159
1618497260000|2021-04-15 14:34:20|1022.6||1022.6||1022.6||1022.6||783
1618497270000|2021-04-15 14:34:30|1022.4|1022|1022.2|1022|1022.6|1022|1022.2|1022|1099
1618497280000|2021-04-15 14:34:40|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|1009
1618497290000|2021-04-15 14:34:50|1022|1022|1022.2|1022|1022.2|1022|1022|1022|3088
1618497310000|2021-04-15 14:35:10|1022|1021.8|1022|1021.8|1022.2|1022|1022|1021.8|8155
1618497320000|2021-04-15 14:35:20|1022.2|1022|1022.2|1022|1022.2|1022|1022.2|1022|2
1618497330000|2021-04-15 14:35:30|1022.6|1022.2|1022.4|1022|1022.8|1022.6|1022.4|1022|30473
1618497350000|2021-04-15 14:35:50|1022.2||1022.2||1022.2||1022.2||2350
1618497360000|2021-04-15 14:36:00|1022|1021.8|1022|1021.8|1022.2|1021.8|1022|1021.8|2934
1618497380000|2021-04-15 14:36:20|1022.2||1022.2||1022.2||1022.2||1449
1618497390000|2021-04-15 14:36:30|1022.4|1022|1022.4|1022|1022.4|1022.2|1022.4|1022|1252
1618497400000|2021-04-15 14:36:40|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|5000
1618497410000|2021-04-15 14:36:50|1022|1021.6|1021.8|1021.6|1022.2|1021.6|1021.8|1021.6|5958
1618497420000|2021-04-15 14:37:00|||||||||3898
1618497430000|2021-04-15 14:37:10|1021.6|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.4|3031
1618497440000|2021-04-15 14:37:20|1021.6|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|7090
1618497450000|2021-04-15 14:37:30|1021.2|1021|1021|1020.8|1021.2|1021|1021|1020.8|5458
1618497470000|2021-04-15 14:37:50|1020.8|1020.6|1021|1020.6|1021|1020.8|1020.8|1020.6|9195
1618497480000|2021-04-15 14:38:00|1020.8|1020.8|1021|1020.8|1021|1020.8|1020.8|1020.6|15142
1618497500000|2021-04-15 14:38:20|1021.2|1021|1021.4|1021.2|1021.4|1021.2|1021|1021|1852
1618497510000|2021-04-15 14:38:30|1021.6||1021.6||1021.6||1021.6||2154
1618497520000|2021-04-15 14:38:40|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|411
1618497550000|2021-04-15 14:39:10||1021.6||1021.6||1021.6||1021.6|300
1618497560000|2021-04-15 14:39:20||1021.4||1021.4||1021.6||1021.4|1155
1618497570000|2021-04-15 14:39:30|1021.6|1021.2|1021.2|1020.8|1021.6|1021.2|1021.2|1020.8|7428
1618497580000|2021-04-15 14:39:40|1021|1020.6|1020.8|1020.6|1021|1020.6|1020.8|1020.6|1086
1618497590000|2021-04-15 14:39:50|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|300
1618497600000|2021-04-15 14:40:00|1020.8|1020.6|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|4005
1618497610000|2021-04-15 14:40:10|1021||1021.2||1021.2||1021||0
1618497620000|2021-04-15 14:40:20||1021||1021||1021||1021|300
1618497630000|2021-04-15 14:40:30||1020.8||1020.8||1021||1020.8|2466
1618497650000|2021-04-15 14:40:50|1021.4|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021.2|3838
1618497660000|2021-04-15 14:41:00|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|6935
1618497680000|2021-04-15 14:41:20|1021|1021|1021|1020.6|1021|1021|1020.8|1020.6|2479
1618497690000|2021-04-15 14:41:30||1020.8||1020.8||1020.8||1020.8|0
1618497700000|2021-04-15 14:41:40|1021.2|1021|1021.2|1021|1021.2|1021|1021.2|1021|1806
1618497710000|2021-04-15 14:41:50|||||||||500
1618497740000|2021-04-15 14:42:20|||||||||2
1618497750000|2021-04-15 14:42:30|1021.4|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|2883
1618497760000|2021-04-15 14:42:40|1021.2|1021|1021.4|1021.2|1021.4|1021.2|1021.2|1021|294
1618497790000|2021-04-15 14:43:10|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|25
1618497800000|2021-04-15 14:43:20|1021.6|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|500
1618497830000|2021-04-15 14:43:50|1021.6|1021.4|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|642
1618497840000|2021-04-15 14:44:00||1021.4||1021.4||1021.4||1021.4|0
1618497850000|2021-04-15 14:44:10|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.6|1021.4|3646
1618497860000|2021-04-15 14:44:20|1022||1021.8||1022||1021.8||0
1618497880000|2021-04-15 14:44:40|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.6|5575
1618497890000|2021-04-15 14:44:50|1022||1022.2||1022.2||1022||593
1618497900000|2021-04-15 14:45:00|1022.4|1022|1022.2|1022|1022.4|1022|1022.2|1022|1335
1618497910000|2021-04-15 14:45:10|1022.4|1022.2|1022.6|1022.4|1022.8|1022.4|1022.2|1022|523
1618497920000|2021-04-15 14:45:20|1022.8||1022.6||1022.8||1022.6||2887
1618497940000|2021-04-15 14:45:40|1022.8|1022.6|1022.8|1022.6|1023|1022.6|1022.6|1022.6|8590
1618497950000|2021-04-15 14:45:50|1022.6|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|3544
1618497960000|2021-04-15 14:46:00|1023||1022.8||1023||1022.8||3066
1618497970000|2021-04-15 14:46:10|1022.6|1022.4|1022.8|1022.6|1023|1022.6|1022.6|1022.4|3660
1618497980000|2021-04-15 14:46:20|1023|1022.8|1022.8|1022.6|1023|1022.8|1022.8|1022.6|500
1618497990000|2021-04-15 14:46:30||1022.4||1022.6||1022.6||1022.4|1605
1618498020000|2021-04-15 14:47:00|1022.6|1022.4|1022.6|1022.4|1022.6|1022.4|1022.6|1022.4|2119
1618498040000|2021-04-15 14:47:20|1022.8|1022.6|1022.8|1022.6|1023|1022.6|1022.6|1022.4|9597
1618498050000|2021-04-15 14:47:30|||||||||100
1618498060000|2021-04-15 14:47:40|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|7126
1618498070000|2021-04-15 14:47:50|1023|1022.6|1023|1022.8|1023|1022.8|1023|1022.6|300
1618498080000|2021-04-15 14:48:00|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|2884
1618498090000|2021-04-15 14:48:10|1023.2|1022.8|1022.8|1022.6|1023.2|1022.8|1022.8|1022.6|4509
1618498100000|2021-04-15 14:48:20|1023|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|1799
1618498110000|2021-04-15 14:48:30|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|6641
1618498120000|2021-04-15 14:48:40|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023.2|1022.8|804
1618498130000|2021-04-15 14:48:50|1023|1023|1023|1022.8|1023|1023|1023|1022.8|2469
1618498140000|2021-04-15 14:49:00|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|3629
1618498150000|2021-04-15 14:49:10|1022.6|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|1438
1618498160000|2021-04-15 14:49:20|1023||1022.8||1023||1022.8||902
1618498170000|2021-04-15 14:49:30|||||||||702
1618498180000|2021-04-15 14:49:40||1022.4||1022.6||1022.6||1022.4|10312
1618498190000|2021-04-15 14:49:50|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|189
1618498200000|2021-04-15 14:50:00|1023.2|1023|1023.2|1022.8|1023.2|1023|1023|1022.6|8240
1618498210000|2021-04-15 14:50:10|1023|1023|1022.6|1022.4|1023|1023|1022.6|1022.4|4237
1618498220000|2021-04-15 14:50:20||1022.2||1022.2||1022.2||1022.2|642
1618498240000|2021-04-15 14:50:40|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.8|1022.4|870
1618498250000|2021-04-15 14:50:50|||||||||67
1618498260000|2021-04-15 14:51:00|1023|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|2446
1618498270000|2021-04-15 14:51:10|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.8|1022.4|2868
1618498280000|2021-04-15 14:51:20|1022.6|1022.4|1022.6|1022.4|1022.8|1022.4|1022.6|1022.4|3291
1618498300000|2021-04-15 14:51:40||1022.2||1022.2||1022.2||1022.2|3249
1618498310000|2021-04-15 14:51:50|1022.4||1022.6||1022.6||1022.4||497
1618498320000|2021-04-15 14:52:00|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|3141
1618498340000|2021-04-15 14:52:20|1023|1022.8|1023|1022.8|1023|1022.8|1022.8|1022.6|596
1618498350000|2021-04-15 14:52:30|1023.2|1022.6|1023|1022.8|1023.2|1023|1023|1022.6|3610
1618498360000|2021-04-15 14:52:40||1022.6||1022.8||1022.8||1022.6|533
1618498370000|2021-04-15 14:52:50|1023.2||1023||1023.2||1023||0
1618498380000|2021-04-15 14:53:00|1023.2|1023|1023.2|1023|1023.2|1023|1023|1022.8|2049
1618498410000|2021-04-15 14:53:30|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|1034
1618498420000|2021-04-15 14:53:40||1023||1023||1023||1023|0
1618498430000|2021-04-15 14:53:50|||||||||141
1618498440000|2021-04-15 14:54:00|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|665
1618498460000|2021-04-15 14:54:20|||||||||303
1618498480000|2021-04-15 14:54:40|1022.8|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|719
1618498490000|2021-04-15 14:54:50|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|2268
1618498500000|2021-04-15 14:55:00|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|502
1618498510000|2021-04-15 14:55:10|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|500
1618498520000|2021-04-15 14:55:20|1022.8||1022.8||1022.8||1022.8||0
1618498530000|2021-04-15 14:55:30|1023|1022.8|1022.8|1022.6|1023|1022.8|1022.8|1022.6|2453
1618498540000|2021-04-15 14:55:40|1022.6|1022.4|1023|1022.6|1023|1022.6|1022.4|1022.2|10508
1618498550000|2021-04-15 14:55:50|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|0
1618498560000|2021-04-15 14:56:00|1022.8|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.6|234
1618498570000|2021-04-15 14:56:10||1022.8||1022.8||1022.8||1022.6|0
1618498580000|2021-04-15 14:56:20|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|2535
1618498600000|2021-04-15 14:56:40|1023|1023|1023|1022.6|1023|1023|1022.8|1022.6|5827
1618498610000|2021-04-15 14:56:50|1023.2|1022.8|1023.2|1023|1023.2|1023|1023.2|1022.8|656
1618498620000|2021-04-15 14:57:00|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|792
1618498630000|2021-04-15 14:57:10|1023|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|1520
1618498640000|2021-04-15 14:57:20|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|5048
1618498670000|2021-04-15 14:57:50|1022.6|1022.4|1022.6|1022.4|1022.6|1022.4|1022.6|1022.4|1646
1618498680000|2021-04-15 14:58:00|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|3238
1618498690000|2021-04-15 14:58:10|1022.6||1022.4||1022.6||1022.4||404
1618498710000|2021-04-15 14:58:30|1022.6|1022.4|1022.6|1022.2|1022.6|1022.4|1022.6|1022.2|1641
1618498720000|2021-04-15 14:58:40|1022.4||1022.4||1022.6||1022.4||1018
1618498740000|2021-04-15 14:59:00|1022.6||1022.6||1022.6||1022.6||2
1618498750000|2021-04-15 14:59:10|1022.4||1022.4||1022.6||1022.4||0
1618498760000|2021-04-15 14:59:20|1023|1022.8|1023.2|1022.8|1023.2|1023|1023|1022.8|36250
1618498770000|2021-04-15 14:59:30|1023|1023|1023|1022.8|1023|1023|1023|1022.8|0
1618498780000|2021-04-15 14:59:40|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|725
1618498790000|2021-04-15 14:59:50|1023.4|1023.2|1023.2|1022.8|1023.4|1023.2|1023.2|1022.8|10226
1618498800000|2021-04-15 15:00:00||1023||1023||1023||1022.8|405
1618498810000|2021-04-15 15:00:10|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.2|1022.8|3305
1618498820000|2021-04-15 15:00:20|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|3142
1618498830000|2021-04-15 15:00:30|||||||||150
1618498840000|2021-04-15 15:00:40|1023.4|1023.2|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|1531
1618498850000|2021-04-15 15:00:50|1023.4||1023.4||1023.4||1023.4||0
1618498860000|2021-04-15 15:01:00|1023.6||1023.6||1023.6||1023.4||0
1618498870000|2021-04-15 15:01:10|1023.4|1023.4|1023.6|1023.4|1023.6|1023.4|1023.4|1023.4|0
1618498880000|2021-04-15 15:01:20||1023.2||1023.2||1023.2||1023.2|0
1618498890000|2021-04-15 15:01:30|1023.8|1023.4|1024|1023.8|1024|1023.8|1023.8|1023.4|5231
1618498910000|2021-04-15 15:01:50|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.6|2207
1618498920000|2021-04-15 15:02:00|1023.8|1023.8|1023.8|1023.6|1023.8|1023.8|1023.8|1023.6|700
1618498930000|2021-04-15 15:02:10|1024|1023.8|1024|1023.8|1024|1023.8|1023.8|1023.6|455
1618498940000|2021-04-15 15:02:20||1023.6||1023.6||1023.6||1023.6|642
1618498950000|2021-04-15 15:02:30||1023.8||1023.8||1023.8||1023.8|0
1618498960000|2021-04-15 15:02:40|1023.8|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|3078
1618498970000|2021-04-15 15:02:50|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|6064
1618498980000|2021-04-15 15:03:00|1023.4|1023.2|1023.4|1023.2|1023.6|1023.2|1023.2|1023|3036
1618498990000|2021-04-15 15:03:10|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|1130
1618499000000|2021-04-15 15:03:20|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|1000
1618499010000|2021-04-15 15:03:30|1023.4|1023.4|1023.4|1023|1023.4|1023.4|1023.2|1023|4327
1618499020000|2021-04-15 15:03:40|1023.2|1022.8|1023.2|1023|1023.2|1023|1023|1022.8|4501
1618499030000|2021-04-15 15:03:50|1023|1022.8|1022.8|1022.6|1023.2|1022.8|1022.8|1022.6|2357
1618499040000|2021-04-15 15:04:00|1023|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.8|1810
1618499080000|2021-04-15 15:04:40|1023.4|1023|1023.6|1023.2|1023.8|1023.6|1023.2|1023|20260
1618499090000|2021-04-15 15:04:50|1023.4||1023.6||1023.6||1023.4||418
1618499100000|2021-04-15 15:05:00|1023.4|1023|1023.2|1022.8|1023.4|1023.2|1023|1022.8|3546
1618499120000|2021-04-15 15:05:20|1023.4|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|6822
1618499130000|2021-04-15 15:05:30|1023.6|1023.2|1023.4|1023.2|1023.6|1023.2|1023.4|1023|0
1618499140000|2021-04-15 15:05:40|1023.6|1023.4|1023.6|1023.2|1023.8|1023.4|1023.4|1023.2|2724
1618499170000|2021-04-15 15:06:10|1023.8|1023.4|1024|1023.6|1024|1023.8|1023.8|1023.4|2452
1618499180000|2021-04-15 15:06:20|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.4|2247
1618499190000|2021-04-15 15:06:30|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.4|1023.2|4386
1618499200000|2021-04-15 15:06:40|1023.4|1023.2|1023.2|1022.8|1023.6|1023.2|1023|1022.8|5818
1618499220000|2021-04-15 15:07:00|1023|1022.6|1023|1022.8|1023|1022.8|1023|1022.6|490
1618499230000|2021-04-15 15:07:10||1022.6||1022.8||1022.8||1022.6|4
1618499240000|2021-04-15 15:07:20|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|1824
1618499250000|2021-04-15 15:07:30|1023||1023.2||1023.2||1023||1000
1618499260000|2021-04-15 15:07:40|1023||1023||1023||1023||0
1618499270000|2021-04-15 15:07:50|1022.8|1022.6|1023|1022.6|1023|1022.8|1022.8|1022.6|5898
1618499290000|2021-04-15 15:08:10|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.4|1022.2|4876
1618499300000|2021-04-15 15:08:20|1022.6|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|3974
1618499310000|2021-04-15 15:08:30||1022.4||1022.4||1022.4||1022.4|990
1618499330000|2021-04-15 15:08:50||1022.6||1022.4||1022.6||1022.4|0
1618499340000|2021-04-15 15:09:00||1022.6||1022.6||1022.6||1022.6|0
1618499350000|2021-04-15 15:09:10|1023|1022.8|1023.2|1022.8|1023.2|1023|1023|1022.8|2373
1618499360000|2021-04-15 15:09:20|1023|1023|1023.2|1023|1023.2|1023|1023|1023|500
1618499400000|2021-04-15 15:10:00||1022.8||1022.8||1022.8||1022.8|0
1618499420000|2021-04-15 15:10:20|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.4|1023|421
1618499430000|2021-04-15 15:10:30|1023.2|1022.8|1022.6|1022.4|1023.2|1022.8|1022.6|1022.4|9824
1618499450000|2021-04-15 15:10:50|1022.4|1022.2|1022.6|1022.4|1022.6|1022.4|1022.4|1022.2|3375
1618499460000|2021-04-15 15:11:00|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|0
1618499480000|2021-04-15 15:11:20|1022.4|1022|1022.2|1022|1022.4|1022|1022.2|1022|2256
1618499490000|2021-04-15 15:11:30|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|2649
1618499500000|2021-04-15 15:11:40||1022.2||1022||1022.2||1022|439
1618499530000|2021-04-15 15:12:10|1022.2||1022.2||1022.2||1022.2||0
1618499540000|2021-04-15 15:12:20|1022|1021.8|1022.6|1022.4|1022.6|1022.4|1022|1021.8|9564
1618499550000|2021-04-15 15:12:30|1022.4|1022.2|1022.4|1022.2|1022.6|1022.2|1022.4|1022.2|500
1618499570000|2021-04-15 15:12:50|1022.6|1022.4|1022.4|1022.2|1022.8|1022.4|1022.4|1022.2|5621
1618499590000|2021-04-15 15:13:10|||||||||450
1618499600000|2021-04-15 15:13:20||1022||1022.2||1022.2||1022|1683
1618499610000|2021-04-15 15:13:30||1022||1022.2||1022.2||1022|2288
1618499620000|2021-04-15 15:13:40|||||||||2
1618499630000|2021-04-15 15:13:50|1022.2|1022|1022.6|1022.4|1022.6|1022.4|1022.2|1022|10073
1618499640000|2021-04-15 15:14:00|||||||||713
1618499650000|2021-04-15 15:14:10|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|0
1618499660000|2021-04-15 15:14:20|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|6895
1618499670000|2021-04-15 15:14:30|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.6|1022.4|2561
1618499700000|2021-04-15 15:15:00|1023|1022.8|1022.8|1022.4|1023|1022.8|1022.6|1022.4|6525
1618499710000|2021-04-15 15:15:10|1022.6|1022.2|1022.4|1022.2|1022.6|1022.2|1022.2|1022|5074
1618499720000|2021-04-15 15:15:20|1022.6||1022.4||1022.6||1022.4||915
1618499740000|2021-04-15 15:15:40|||||||||500
1618499760000|2021-04-15 15:16:00|1022.6|1022.4|1022.4|1022.2|1022.6|1022.4|1022.4|1022.2|122
1618499770000|2021-04-15 15:16:10|1022.6||1022.6||1022.6||1022.6||0
1618499780000|2021-04-15 15:16:20|1022.8|1022.4|1022.6|1022.4|1022.8|1022.4|1022.6|1022.4|1324
1618499790000|2021-04-15 15:16:30|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022.2|471
1618499800000|2021-04-15 15:16:40|1022.4|1022.4|1022.4|1022|1022.6|1022.4|1022.4|1022|804
1618499810000|2021-04-15 15:16:50|1022.2|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|1453
1618499820000|2021-04-15 15:17:00|1022.6|1022.2|1022.4|1022.2|1022.6|1022.2|1022.4|1022.2|3862
1618499830000|2021-04-15 15:17:10|1022.6||1022.6||1022.6||1022.4||0
1618499840000|2021-04-15 15:17:20|1022.4|1022.4|1022.4|1022.2|1022.6|1022.4|1022.4|1022.2|500
1618499860000|2021-04-15 15:17:40||1022||1022||1022||1022|3423
1618499880000|2021-04-15 15:18:00|1022.6|1022.2|1022.4|1022.2|1022.6|1022.4|1022.4|1022.2|461
1618499890000|2021-04-15 15:18:10||1022||1022||1022||1022|2895
1618499900000|2021-04-15 15:18:20|1022.2|1022.2|1022.6|1022.2|1022.6|1022.4|1022.2|1022|3440
1618499920000|2021-04-15 15:18:40|1022.4|1022.4|1022.6|1022.2|1022.6|1022.4|1022.2|1022|3117
1618499930000|2021-04-15 15:18:50|1022.4|1022|1022.2|1022|1022.4|1022.2|1022.2|1022|16209
1618499940000|2021-04-15 15:19:00|1022|1021.8|1021.8|1021.6|1022|1021.8|1021.8|1021.6|527
1618499950000|2021-04-15 15:19:10|1022|1021.8|1022.2|1021.8|1022.2|1022|1021.8|1021.6|4270
1618499960000|2021-04-15 15:19:20|1022|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|4023
1618499970000|2021-04-15 15:19:30|1022|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|1147
1618499980000|2021-04-15 15:19:40|1022|1021.6|1022|1021.8|1022|1021.8|1021.8|1021.6|20000
1618499990000|2021-04-15 15:19:50|1022.2||1022||1022.2||1022||669
1618500000000|2021-04-15 15:20:00|1021.8|1021.6|1022|1021.6|1022|1021.8|1021.8|1021.6|5500
1618500010000|2021-04-15 15:20:10||1021.8||1021.8||1021.8||1021.8|2250
1618500020000|2021-04-15 15:20:20|1021.8|1021.6|1022|1021.8|1022|1021.8|1021.8|1021.6|5074
1618500040000|2021-04-15 15:20:40|1021.8|1021.6|1021.6|1021.4|1022|1021.6|1021.6|1021.4|511
1618500050000|2021-04-15 15:20:50|1021.4|1021.2|1021.6|1021.4|1021.6|1021.4|1021.4|1021.2|1000
1618500060000|2021-04-15 15:21:00|1021.4|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021|2955
1618500080000|2021-04-15 15:21:20|1021.4||1021.4||1021.4||1021.4||0
1618500120000|2021-04-15 15:22:00|1021.2|1021|1021.6|1021.4|1021.8|1021.6|1021.2|1021|6677
1618500130000|2021-04-15 15:22:10|1021.8|1021.6|1021.8|1021.6|1022|1021.8|1021.8|1021.4|16695
1618500150000|2021-04-15 15:22:30|1021.6|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|3584
1618500160000|2021-04-15 15:22:40||1021.4||1021.4||1021.4||1021.4|0
1618500170000|2021-04-15 15:22:50||1021.2||1021.4||1021.4||1021.2|0
1618500180000|2021-04-15 15:23:00|1021.4|1021.2|1021.6|1021.4|1021.6|1021.4|1021.4|1021.2|2215
1618500190000|2021-04-15 15:23:10|1021.8|1021.6|1021.8|1021.6|1022|1021.6|1021.8|1021.4|1569
1618500200000|2021-04-15 15:23:20|1022||1021.8||1022||1021.8||78
1618500220000|2021-04-15 15:23:40|1021|1020.8|1021.8|1021.6|1022|1021.6|1021|1020.8|56543
1618500240000|2021-04-15 15:24:00|1021.6|1021.4|1021.8|1021.4|1021.8|1021.6|1021.6|1021.2|6021
1618500250000|2021-04-15 15:24:10|1021.6|1021.2|1021.4|1021.2|1021.8|1021.4|1021.4|1021.2|1052
1618500260000|2021-04-15 15:24:20||1021||1021.2||1021.2||1021|0
1618500280000|2021-04-15 15:24:40|||||||||12
1618500290000|2021-04-15 15:24:50|1021.2|1021|1021.2|1021|1021.4|1021|1021.2|1021|1641
1618500300000|2021-04-15 15:25:00|1021|1020.8|1021.2|1021|1021.2|1021|1021|1020.8|7527
1618500310000|2021-04-15 15:25:10|1021.4|1021.2|1021.2|1021|1021.4|1021.2|1021.2|1021|5445
1618500320000|2021-04-15 15:25:20|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.2|1021|2150
1618500330000|2021-04-15 15:25:30|1021.2|1020.8|1021.4|1021|1021.4|1021|1021|1020.8|5705
1618500340000|2021-04-15 15:25:40|1021.2|1020.8|1021.4|1021|1021.4|1021|1021|1020.8|18689
1618500370000|2021-04-15 15:26:10|1021.2|1020.8|1021.2|1020.8|1021.2|1021|1021|1020.8|4713
1618500380000|2021-04-15 15:26:20|1021|1020.6|1021.2|1020.8|1021.4|1021.2|1020.8|1020.6|18899
1618500390000|2021-04-15 15:26:30|1021||1021.2||1021.2||1021||500
1618500410000|2021-04-15 15:26:50|1021||1021||1021||1021||100
1618500420000|2021-04-15 15:27:00|1020.8|1020.6|1021|1020.8|1021|1020.8|1020.8|1020.4|15447
1618500430000|2021-04-15 15:27:10|1020.8|1020.6|1021.2|1021|1021.2|1021|1020.6|1020.4|32156
1618500440000|2021-04-15 15:27:20|||||||||2220
1618500450000|2021-04-15 15:27:30|1021.4|1021.2|1021.2|1021|1021.6|1021.4|1021.2|1021|21030
1618500460000|2021-04-15 15:27:40|1021|1020.8|1021.2|1020.8|1021.4|1021|1021|1020.8|29577
1618500470000|2021-04-15 15:27:50|1021|1021|1021|1020.6|1021|1021|1020.8|1020.6|5064
1618500480000|2021-04-15 15:28:00|1020.8|1020.4|1021.2|1021|1021.4|1021|1020.6|1020.4|18025
1618500490000|2021-04-15 15:28:10|1021|1020.8|1021|1020.8|1021.2|1020.8|1020.8|1020.6|4558
1618500500000|2021-04-15 15:28:20|1021.2|1020.6|1021|1020.8|1021.2|1020.8|1021|1020.6|2569
1618500510000|2021-04-15 15:28:30|||||||||242
1618500520000|2021-04-15 15:28:40||1020.6||1020.8||1020.8||1020.6|500
1618500530000|2021-04-15 15:28:50|||||||||2
1618500540000|2021-04-15 15:29:00|1020.8|1020.6|1020.8|1020.6|1020.8|1020.6|1020.6|1020.4|2296
1618500550000|2021-04-15 15:29:10|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|1020.6|1020.2|2500
1618500560000|2021-04-15 15:29:20|1020.4|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020|1770
1618500570000|2021-04-15 15:29:30|1020.6|1020|1020.6|1020.4|1020.6|1020.4|1020.6|1020|12402
1618500580000|2021-04-15 15:29:40|1020.8|1020.6|1021.4|1021|1021.4|1021|1020.8|1020.6|7280
1618500590000|2021-04-15 15:29:50|1021.2|1020.8|1021.6|1021.2|1021.6|1021.2|1021|1020.8|13028
1618556420000|2021-04-16 07:00:20|1033|1030|1031.2|1030.2|1033|1030.4|1031.2|1030|64028
1618556430000|2021-04-16 07:00:30|1031|1030|1029.4|1027.8|1031|1030|1029.4|1027.8|6277
1618556440000|2021-04-16 07:00:40|1029.6|1028|1029|1027.8|1030|1028.6|1029|1027.8|4436
1618556450000|2021-04-16 07:00:50|1028.8|1027.6|1029|1027.8|1029|1028.6|1028.8|1027.4|1719
1618556460000|2021-04-16 07:01:00|1028.8|1028.2|1029.6|1028.8|1030.2|1029.2|1028.4|1027.4|6185
1618556470000|2021-04-16 07:01:10|1029.8|1029|1030|1029|1030.2|1029|1029.8|1028.8|677
1618556480000|2021-04-16 07:01:20|1030.2|1029.2|1032|1030.8|1032.6|1031.4|1030|1029.2|25228
1618556490000|2021-04-16 07:01:30|1032.2|1031|1032.2|1030.8|1032.8|1031.4|1032.2|1030.8|2041
1618556500000|2021-04-16 07:01:40|1032|1030|1031.6|1030.6|1032.4|1031|1031.6|1030|12816
1618556510000|2021-04-16 07:01:50|1031.8||1031.8||1031.8||1031.8||0
1618556520000|2021-04-16 07:02:00|1031|1030.8|1030.6|1029.6|1031.4|1031|1030.6|1029.6|3401
1618556530000|2021-04-16 07:02:10|1030.8|1029.8|1031|1030|1031|1030|1030.8|1029.8|0
1618556540000|2021-04-16 07:02:20|1030.8|1029.8|1031|1029.8|1031|1029.8|1030|1029.2|5805
1618556550000|2021-04-16 07:02:30|1030.8|1030|1030.6|1029.4|1030.8|1030.4|1030.6|1029.4|2271
1618556560000|2021-04-16 07:02:40|1030.4|1029.6|1030.4|1029.6|1030.8|1030|1030.2|1029.4|7993
1618556570000|2021-04-16 07:02:50|1030.6|1030.4|1030.2|1029.4|1030.8|1030.4|1030.2|1029.2|5573
1618556580000|2021-04-16 07:03:00|1030|1029.2|1029.2|1028.6|1030|1029.2|1029|1028.4|1791
1618556590000|2021-04-16 07:03:10|1029|1028.4|1028.8|1027.8|1029|1028.4|1028.8|1027.8|29
1618556600000|2021-04-16 07:03:20|1029|1028|1029|1028.2|1029.4|1028.2|1028.8|1028|2481
1618556610000|2021-04-16 07:03:30|1028.8|1028|1028.6|1027.6|1028.8|1028|1028.6|1027.4|62
1618556620000|2021-04-16 07:03:40||1027.4||1027.6||1027.6||1027.4|0
1618556630000|2021-04-16 07:03:50|1028.8|1027.4|1029|1028|1029|1028.6|1028.6|1027.4|2421
1618556640000|2021-04-16 07:04:00|1029.2|1028.2|1029.4|1028.4|1029.4|1028.4|1029.2|1028.2|2226
1618556650000|2021-04-16 07:04:10|1029.2||1029.2||1029.2||1029.2||0
1618556660000|2021-04-16 07:04:20|1029|1028.2|1028.4|1027.8|1029|1028.2|1028.4|1027.8|3184
1618556670000|2021-04-16 07:04:30|1028.6|1028|1028.8|1028|1029.2|1028.4|1028.6|1028|2351
1618556680000|2021-04-16 07:04:40|1029|1028.2|1029.2|1028.4|1029.2|1028.4|1029|1028.2|0
1618556690000|2021-04-16 07:04:50|1029|1028.2|1029.2|1028.4|1029.2|1028.4|1029|1028|0
1618556700000|2021-04-16 07:05:00|1029|1028.2|1029.2|1028.6|1029.2|1028.6|1029|1028.2|0
1618556710000|2021-04-16 07:05:10|1029.4|1028.8|1030.2|1029.2|1030.2|1029.2|1029.4|1028.8|0
1618556720000|2021-04-16 07:05:20|1030.4|1029.4|1030.6|1030|1030.6|1030|1030.2|1029.4|5064
1618556730000|2021-04-16 07:05:30|1030.4|1029.8|1031.4|1030.4|1031.4|1030.4|1030|1029.4|4356
1618556740000|2021-04-16 07:05:40|1031.2||1031.2||1031.2||1031.2||0
1618556750000|2021-04-16 07:05:50|1031|1030.2|1030.2|1029.6|1031|1030.2|1030.2|1029.6|900
1618556770000|2021-04-16 07:06:10|1030|1029.4|1030.6|1030.2|1030.8|1030.4|1030|1029.4|18027
1618556780000|2021-04-16 07:06:20|1030.8|1030.4|1031|1030.4|1031.2|1030.6|1030.6|1030.2|3359
1618556790000|2021-04-16 07:06:30|1031.2|1030.6|1031.8|1031.2|1032|1031.2|1031.2|1030.6|2273
1618556800000|2021-04-16 07:06:40|1032|1031|1031.6|1031|1032|1031|1031.6|1031|1719
1618556810000|2021-04-16 07:06:50|1031.8|1031.2|1032|1031.6|1032|1031.6|1031.8|1031.2|256
1618556820000|2021-04-16 07:07:00|1031.8|1031.4|1032.2|1031.8|1032.2|1031.8|1031.8|1031.2|1890
1618556830000|2021-04-16 07:07:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|204
1618556840000|2021-04-16 07:07:20||1031.6||1031.8||1032||1031.6|0
1618556850000|2021-04-16 07:07:30|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|2282
1618556860000|2021-04-16 07:07:40|1032.2|1031.6|1032.4|1032|1032.6|1032.2|1032|1031.6|7002
1618556870000|2021-04-16 07:07:50|1032.2|1031.8|1032|1031.8|1032.2|1032|1032|1031.8|1381
1618556880000|2021-04-16 07:08:00|1032.2|1032|1032.6|1032.2|1032.8|1032.4|1032|1031.6|23163
1618556890000|2021-04-16 07:08:10|1032.8|1032.4|1033.2|1032.8|1033.8|1033.2|1032.8|1032.4|11158
1618556900000|2021-04-16 07:08:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|800
1618556910000|2021-04-16 07:08:30|1033.2|1032.8|1033.2|1032.4|1033.4|1033|1033|1032.4|1728
1618556920000|2021-04-16 07:08:40|1033.4|1032.6|1033.6|1033.2|1033.8|1033.4|1033.2|1032.6|9620
1618556930000|2021-04-16 07:08:50|1033.8|1033.4|1034.4|1034.2|1034.8|1034.2|1033.8|1033.2|2687
1618556940000|2021-04-16 07:09:00|1034.2|1034|1033.8|1033.2|1034.2|1034|1033.6|1033.2|15285
1618556950000|2021-04-16 07:09:10|1034|1033.8|1034|1033.6|1034.4|1033.8|1033.8|1033.4|4446
1618556960000|2021-04-16 07:09:20|1034.2|1033.8|1035.2|1034.8|1035.6|1035|1034.2|1033.8|28311
1618556970000|2021-04-16 07:09:30|1035|1034.6|1034.8|1034.2|1035|1034.6|1034.8|1034|3000
1618556980000|2021-04-16 07:09:40|1035||1034.8||1035||1034.8||0
1618556990000|2021-04-16 07:09:50|1035|1034.4|1035.4|1034.6|1035.4|1035|1035|1034.4|6336
1618557000000|2021-04-16 07:10:00|1035.2|1034.8|1036|1035|1036|1035|1035.2|1034.8|923
1618557010000|2021-04-16 07:10:10|1035.8|1035.4|1036.4|1035.6|1036.6|1036|1035.8|1035.4|4966
1618557020000|2021-04-16 07:10:20|1036|1035.8|1036|1035.6|1036.4|1036|1035.8|1035.4|3236
1618557030000|2021-04-16 07:10:30|1036.2|1035.4|1036.2|1035.6|1036.4|1036|1036.2|1035.4|4603
1618557040000|2021-04-16 07:10:40|1036|1035.4|1036|1035.6|1036.2|1035.8|1036|1035.4|0
1618557050000|2021-04-16 07:10:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|570
1618557060000|2021-04-16 07:11:00|1035.6|1035.4|1035.8|1035.4|1036.2|1036|1035.6|1035.4|25325
1618557070000|2021-04-16 07:11:10|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|500
1618557080000|2021-04-16 07:11:20|1036.2||1036.2||1036.2||1036||0
1618557090000|2021-04-16 07:11:30|1036|1035.4|1035.6|1035.4|1036|1035.4|1035.6|1035.4|1044
1618557100000|2021-04-16 07:11:40|1035.8|1035.6|1035.6|1035|1036.2|1035.6|1035.6|1035|1089
1618557110000|2021-04-16 07:11:50|1035.4||1035.4||1035.4||1035.4||0
1618557120000|2021-04-16 07:12:00|1035.2|1034.8|1035.2|1034.6|1035.4|1035.2|1035.2|1034.6|4896
1618557130000|2021-04-16 07:12:10|1035|1035|1036.6|1036.2|1036.6|1036.2|1034.8|1034.6|10662
1618557140000|2021-04-16 07:12:20|1036.4|1036|1036.4|1035.6|1036.4|1036|1036.2|1035.6|1272
1618557150000|2021-04-16 07:12:30|1036.6|1035.8|1036.4|1035.6|1036.6|1036|1036.4|1035.6|1
1618557160000|2021-04-16 07:12:40|1036.2||1036||1036.2||1036||0
1618557170000|2021-04-16 07:12:50|1035.8|1035.4|1036.2|1036|1036.6|1036|1035.8|1035.4|3304
1618557180000|2021-04-16 07:13:00|1037|1036.2|1037|1036.6|1037.2|1036.8|1036.8|1036.2|35615
1618557190000|2021-04-16 07:13:10|1036.6|1036.4|1036.2|1036|1036.6|1036.4|1036.2|1036|2428
1618557200000|2021-04-16 07:13:20|1036|1035.8|1035.2|1034.8|1036.2|1035.8|1035.2|1034.8|6081
1618557210000|2021-04-16 07:13:30|1035.6|1035|1035.8|1035|1035.8|1035|1035.6|1035|429
1618557220000|2021-04-16 07:13:40|1035.6||1035.6||1035.6||1035.6||0
1618557230000|2021-04-16 07:13:50|1035.4|1034.8|1035.2|1034.8|1035.4|1034.8|1035.2|1034.8|500
1618557240000|2021-04-16 07:14:00|1035.4|1035|1035|1034.6|1035.4|1035|1034.8|1034.4|1082
1618557250000|2021-04-16 07:14:10|1034.8|1034.4|1035.6|1034.8|1035.6|1035|1034.8|1034.2|2753
1618557260000|2021-04-16 07:14:20||1034.6||1034.6||1034.6||1034.6|0
1618557270000|2021-04-16 07:14:30|1035.4|1034.8|1034.4|1034|1035.4|1034.8|1034.4|1034|1712
1618557280000|2021-04-16 07:14:40|1034.6|1034.2|1034.8|1034.4|1035|1034.4|1034.6|1034|4000
1618557290000|2021-04-16 07:14:50|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.4|1500
1618557300000|2021-04-16 07:15:00|1035|1034.4|1035|1034.4|1035|1034.4|1034.8|1034.4|0
1618557310000|2021-04-16 07:15:10|1034.8|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|0
1618557320000|2021-04-16 07:15:20|1035.4|1034.4|1035.6|1035|1035.8|1035|1035.2|1034.4|11487
1618557330000|2021-04-16 07:15:30|1035.8|1035.2|1035.2|1034.6|1036.4|1035.8|1035.2|1034.6|7997
1618557340000|2021-04-16 07:15:40|1035.4|1034.8|1035.6|1035|1035.8|1035|1035.4|1034.8|500
1618557350000|2021-04-16 07:15:50|1035.8|1035.2|1036|1035.4|1036.2|1035.4|1035.8|1035.2|179
1618557360000|2021-04-16 07:16:00|1036.2|1035.6|1036|1035.4|1036.4|1035.8|1036|1035.4|551
1618557370000|2021-04-16 07:16:10|1036.2|1035.6|1036.2|1035.8|1036.4|1035.8|1036.2|1035.6|0
1618557380000|2021-04-16 07:16:20|1036||1036.2||1036.2||1036||0
1618557390000|2021-04-16 07:16:30|1036|1035.6|1036|1035.4|1036|1035.8|1036|1035.4|842
1618557400000|2021-04-16 07:16:40||1035.2||1035.4||1035.4||1035.2|123
1618557410000|2021-04-16 07:16:50|1036.2|1035.6|1036.2|1035.6|1036.6|1036.2|1036.2|1035.6|1531
1618557420000|2021-04-16 07:17:00|1036.4|1035.8|1036.4|1035.8|1036.4|1036.2|1036.4|1035.6|4142
1618557430000|2021-04-16 07:17:10|1036.2|1035.6|1036.4|1036|1036.4|1036|1036.2|1035.6|5500
1618557440000|2021-04-16 07:17:20|1036.6|1036.2|1036.6|1036.2|1037|1036.4|1036.6|1036.2|35
1618557450000|2021-04-16 07:17:30|1036.4|1036|1037|1036.2|1037|1036.2|1036.2|1035.6|1419
1618557460000|2021-04-16 07:17:40|1037.2|1036.4|1037.4|1036.8|1037.4|1037|1036.8|1036.4|7492
1618557470000|2021-04-16 07:17:50|1037.2|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|489
1618557480000|2021-04-16 07:18:00|1037.2|1036.6|1037.2|1036.8|1037.4|1036.8|1037.2|1036.6|0
1618557490000|2021-04-16 07:18:10|1037|1036.6|1037.2|1036.6|1037.8|1037|1037|1036.2|30015
1618557500000|2021-04-16 07:18:20|1037.4|1036.8|1037.6|1037|1037.6|1037|1037.4|1036.8|0
1618557510000|2021-04-16 07:18:30|1037.4|1036.8|1037.8|1037.4|1038|1037.4|1037|1036.8|8525
1618557520000|2021-04-16 07:18:40|1037.6|1037|1037.4|1036.8|1037.6|1037|1037|1036.8|9730
1618557530000|2021-04-16 07:18:50|1037.6|1037|1037.8|1037.4|1038|1037.4|1037.6|1037|407
1618557540000|2021-04-16 07:19:00|1037.6|1037.2|1038|1037.6|1038|1037.6|1037.6|1037|19760
1618557550000|2021-04-16 07:19:10|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.8|1037.2|23
1618557560000|2021-04-16 07:19:20|1038|1037.4|1037.8|1037.2|1038|1037.6|1037.8|1037.2|183
1618557570000|2021-04-16 07:19:30|1038|1037.4|1038.4|1037.8|1038.6|1038|1038|1037.4|21223
1618557580000|2021-04-16 07:19:40|1038.2|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1618557590000|2021-04-16 07:19:50|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|500
1618557600000|2021-04-16 07:20:00||1038||1038||1038||1038|300
1618557610000|2021-04-16 07:20:10||1037.8||1038||1038||1037.8|6910
1618557620000|2021-04-16 07:20:20|1037.8|1037.6|1037|1036.6|1038.2|1037.8|1037|1036.6|3756
1618557630000|2021-04-16 07:20:30|1037.2|1036.8|1037.6|1037|1037.6|1037|1037.2|1036.8|258
1618557640000|2021-04-16 07:20:40|1037.8|1037.2|1038.8|1038.6|1038.8|1038.6|1037.8|1037.2|7821
1618557650000|2021-04-16 07:20:50|1038.6|1038.4|1038.8|1038.4|1039.4|1038.8|1038.6|1038.2|86303
1618557660000|2021-04-16 07:21:00|1039|1038.6|1039.6|1039.2|1039.6|1039.2|1039|1038.6|1986
1618557670000|2021-04-16 07:21:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|5173
1618557680000|2021-04-16 07:21:20|1039.6|1039.8|1040|1039.6|1040.2|1039.8|1039.6|1039.6|14048
1618557690000|2021-04-16 07:21:30|1039.6|1039.4|1040|1039.4|1040|1039.6|1039.6|1039.4|6000
1618557700000|2021-04-16 07:21:40||1039.6||1039.4||1039.6||1039.4|2
1618557710000|2021-04-16 07:21:50||1039.6||1039.6||1039.8||1039.6|207
1618557720000|2021-04-16 07:22:00|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.4|1039.2|2426
1618557730000|2021-04-16 07:22:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|1131
1618557740000|2021-04-16 07:22:20|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.6|5631
1618557750000|2021-04-16 07:22:30|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.4|1039.2|8446
1618557760000|2021-04-16 07:22:40||1039.4||1039.6||1039.6||1039.4|500
1618557770000|2021-04-16 07:22:50|1040|1039.4|1040.2|1039.8|1040.2|1040|1040|1039.4|4301
1618557780000|2021-04-16 07:23:00|1040|1040|1040|1039.6|1040|1040|1039.8|1039.6|5822
1618557790000|2021-04-16 07:23:10|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|17684
1618557800000|2021-04-16 07:23:20|1039.8|1039.6|1040.2|1039.6|1040.2|1039.8|1039.8|1039.6|9000
1618557810000|2021-04-16 07:23:30|1040|1039.8|1040|1039.8|1040.2|1039.8|1039.8|1039.6|2518
1618557820000|2021-04-16 07:23:40|1040.2||1040.2||1040.2||1040.2||1702
1618557830000|2021-04-16 07:23:50|1040||1040.2||1040.2||1040||429
1618557840000|2021-04-16 07:24:00|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|3160
1618557860000|2021-04-16 07:24:20|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|1899
1618557870000|2021-04-16 07:24:30|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.4|1038.8|3378
1618557880000|2021-04-16 07:24:40|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|1162
1618557890000|2021-04-16 07:24:50|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|511
1618557900000|2021-04-16 07:25:00||1039||1039||1039||1039|0
1618557920000|2021-04-16 07:25:20|1039.4|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|1642
1618557930000|2021-04-16 07:25:30|1039.2|1038.8|1039.2|1038.6|1039.2|1038.8|1039.2|1038.6|0
1618557940000|2021-04-16 07:25:40|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|854
1618557950000|2021-04-16 07:25:50|1039.2|1038.8|1039.4|1038.8|1039.4|1038.8|1039.2|1038.8|301
1618557960000|2021-04-16 07:26:00|1039.2|1039|1039.2|1038.8|1039.2|1039|1039|1038.6|3576
1618557970000|2021-04-16 07:26:10|1039.4||1039.2||1039.4||1039.2||0
1618557980000|2021-04-16 07:26:20|1039.4|1039|1039.6|1039.2|1039.8|1039.6|1039.4|1039|2869
1618557990000|2021-04-16 07:26:30|1039.4|1039|1039.6|1039|1039.6|1039|1039.4|1039|500
1618558000000|2021-04-16 07:26:40|1039.4||1039.4||1039.4||1039.4||0
1618558010000|2021-04-16 07:26:50|1039.2|1038.8|1039.6|1039|1039.6|1039|1039|1038.8|2311
1618558020000|2021-04-16 07:27:00|1039.4|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.8|1853
1618558030000|2021-04-16 07:27:10|1039.6||1039.6||1039.6||1039.4||0
1618558040000|2021-04-16 07:27:20|1039.8|1039.2|1040|1039.8|1040|1039.8|1039.8|1039.2|9440
1618558050000|2021-04-16 07:27:30|1040.2|1040|1041|1040.6|1041|1040.6|1040.2|1040|67016
1618558060000|2021-04-16 07:27:40|1040.6|1040.4|1041|1040.4|1041|1040.4|1040.4|1040|5833
1618558070000|2021-04-16 07:27:50|1041.2|1040.6|1040.4|1040.2|1041.4|1040.8|1040.4|1040|13113
1618558080000|2021-04-16 07:28:00|1040.6||1040.6||1040.6||1040.6||0
1618558090000|2021-04-16 07:28:10|1040.4|1040|1040.6|1040|1040.6|1040.2|1040.2|1040|3743
1618558110000|2021-04-16 07:28:30|1040.4|1039.8|1040.2|1039.4|1040.4|1039.8|1039.8|1039.4|2074
1618558120000|2021-04-16 07:28:40|1040|1039.6|1039.8|1039.2|1040|1039.8|1039.6|1039.2|3756
1618558130000|2021-04-16 07:28:50|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1038.8|5228
1618558140000|2021-04-16 07:29:00|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.6|1039.2|5342
1618558150000|2021-04-16 07:29:10||1039.8||1039.6||1039.8||1039.6|3550
1618558160000|2021-04-16 07:29:20|1039.8|1039.4|1039.6|1039|1040|1039.4|1039.2|1038.8|9686
1618558170000|2021-04-16 07:29:30|1039.8|1038.8|1039.4|1039|1039.8|1039.2|1038.6|1038.4|24501
1618558190000|2021-04-16 07:29:50|1039.2|1038.8|1039.4|1039|1039.6|1039|1039.2|1038.8|972
1618558200000|2021-04-16 07:30:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1618558220000|2021-04-16 07:30:20|1039.4|1039|1038.2|1038|1039.4|1039|1037.8|1037.6|3746
1618558230000|2021-04-16 07:30:30|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|494
1618558240000|2021-04-16 07:30:40|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|1513
1618558250000|2021-04-16 07:30:50|1038.2|1037.8|1037.8|1037.6|1038.2|1038|1037.8|1037.6|1703
1618558260000|2021-04-16 07:31:00|1038|1037.8|1038.8|1038.2|1038.8|1038.2|1038|1037.8|8455
1618558270000|2021-04-16 07:31:10|1039|1038.4|1039.6|1039.2|1039.8|1039.2|1039|1038.4|7545
1618558280000|2021-04-16 07:31:20|1039.4|1039|1039.2|1038.6|1039.4|1039.2|1039.2|1038.6|0
1618558290000|2021-04-16 07:31:30|1039|1038.4|1038.6|1038.2|1039|1038.4|1038.6|1038.2|2484
1618558300000|2021-04-16 07:31:40|1038.4|1038|1038|1037.6|1038.4|1038|1038|1037.6|1775
1618558310000|2021-04-16 07:31:50|1037.8|1037.4|1038.2|1037.8|1038.2|1037.8|1037.6|1037.2|4277
1618558320000|2021-04-16 07:32:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|500
1618558330000|2021-04-16 07:32:10||1038||1038||1038||1038|0
1618558340000|2021-04-16 07:32:20|1038.4|1037.8|1038.6|1038|1038.6|1038|1038|1037.8|4047
1618558350000|2021-04-16 07:32:30|1038.8||1038.6||1038.8||1038.4||0
1618558360000|2021-04-16 07:32:40|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|0
1618558370000|2021-04-16 07:32:50|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|3236
1618558380000|2021-04-16 07:33:00|1038.8|1038.2|1039.2|1038.8|1039.2|1038.8|1038.8|1038.2|2903
1618558390000|2021-04-16 07:33:10|1039.4||1039.2||1039.4||1039.2||0
1618558400000|2021-04-16 07:33:20|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|520
1618558410000|2021-04-16 07:33:30|1038.6|1038.4|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|6800
1618558420000|2021-04-16 07:33:40|1039|1038.6|1038.8|1038.4|1039.2|1038.6|1038.8|1038.4|1422
1618558430000|2021-04-16 07:33:50|1038.4|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|511
1618558440000|2021-04-16 07:34:00|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.4|1038|2026
1618558450000|2021-04-16 07:34:10|1038.4|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.8|4717
1618558460000|2021-04-16 07:34:20|1038.8|1038.2|1039.2|1038.8|1039.2|1038.8|1038.8|1038.2|4676
1618558470000|2021-04-16 07:34:30|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|2026
1618558480000|2021-04-16 07:34:40|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1038.8|835
1618558490000|2021-04-16 07:34:50||1038.8||1038.8||1038.8||1038.8|0
1618558500000|2021-04-16 07:35:00|1039.4||1039.2||1039.4||1039.2||1517
1618558510000|2021-04-16 07:35:10|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|1180
1618558520000|2021-04-16 07:35:20|||||||||656
1618558530000|2021-04-16 07:35:30|1039.6||1039.6||1039.6||1039.6||1947
1618558540000|2021-04-16 07:35:40|1039.4||1039.6||1039.6||1039.4||902
1618558550000|2021-04-16 07:35:50|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1039|3195
1618558560000|2021-04-16 07:36:00|1039.6|1039.2|1039|1038.8|1039.6|1039.2|1039|1038.8|2987
1618558570000|2021-04-16 07:36:10|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|4841
1618558580000|2021-04-16 07:36:20|||||||||837
1618558590000|2021-04-16 07:36:30|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|1911
1618558600000|2021-04-16 07:36:40|1039|1038.6|1038.6|1038.4|1039|1038.6|1038.6|1038.4|543
1618558610000|2021-04-16 07:36:50|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|1076
1618558620000|2021-04-16 07:37:00|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|1124
1618558630000|2021-04-16 07:37:10|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|0
1618558650000|2021-04-16 07:37:30|1038.6|1038.4|1039.2|1038.6|1039.2|1039|1038.6|1038.4|9025
1618558660000|2021-04-16 07:37:40|1039.4|1038.8|1039.6|1039.2|1039.6|1039.4|1039.4|1038.8|2678
1618558670000|2021-04-16 07:37:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|660
1618558680000|2021-04-16 07:38:00||1039.6||1039.6||1039.6||1039.6|3945
1618558690000|2021-04-16 07:38:10|1039.6|1039.4|1039.8|1039.6|1039.8|1039.6|1039.6|1039.4|2813
1618558700000|2021-04-16 07:38:20|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|4015
1618558710000|2021-04-16 07:38:30||1039||1039||1039||1039|1284
1618558720000|2021-04-16 07:38:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|271
1618558730000|2021-04-16 07:38:50|1039.6|1039.6|1039.8|1039.4|1040|1039.8|1039.6|1039.4|13215
1618558740000|2021-04-16 07:39:00|1040|1039.6|1040|1039.4|1040|1039.8|1040|1039.4|3956
1618558750000|2021-04-16 07:39:10||1039.6||1039.6||1039.6||1039.6|935
1618558760000|2021-04-16 07:39:20|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|8732
1618558780000|2021-04-16 07:39:40||1039.6||1039.6||1039.6||1039.6|0
1618558800000|2021-04-16 07:40:00|1040|1039.4|1040|1039.4|1040|1039.4|1040|1039.4|0
1618558810000|2021-04-16 07:40:10||1039.6||1039.6||1039.8||1039.6|0
1618558820000|2021-04-16 07:40:20|1039.6|1039.4|1040|1039.8|1040|1039.8|1039.6|1039.4|3063
1618558830000|2021-04-16 07:40:30|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|188
1618558840000|2021-04-16 07:40:40|1040|1039.6|1040.2|1039.8|1040.2|1040|1040|1039.6|307
1618558850000|2021-04-16 07:40:50||1039.6||1039.6||1039.6||1039.6|0
1618558860000|2021-04-16 07:41:00|1040|1039.4|1039.6|1039.2|1040|1039.6|1039.4|1039|5511
1618558870000|2021-04-16 07:41:10|1039.8||1039.8||1039.8||1039.8||0
1618558880000|2021-04-16 07:41:20|1040|1039.4|1039.8|1039.6|1040|1039.8|1039.8|1039.4|3163
1618558890000|2021-04-16 07:41:30||1039.4||1039.2||1039.4||1039.2|0
1618558910000|2021-04-16 07:41:50|1039.6|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|2000
1618558920000|2021-04-16 07:42:00|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|2996
1618558930000|2021-04-16 07:42:10|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|600
1618558940000|2021-04-16 07:42:20|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|10700
1618558950000|2021-04-16 07:42:30|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|8107
1618558960000|2021-04-16 07:42:40|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|3426
1618558970000|2021-04-16 07:42:50|1039.6|1039.2|1039.4|1038.8|1039.6|1039.2|1039.4|1038.8|3989
1618558980000|2021-04-16 07:43:00||1039||1039||1039||1039|0
1618559000000|2021-04-16 07:43:20|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1038.8|2060
1618559010000|2021-04-16 07:43:30|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|2479
1618559020000|2021-04-16 07:43:40||1038.4||1038.4||1038.4||1038.4|0
1618559030000|2021-04-16 07:43:50||1038.6||1038.6||1038.6||1038.6|0
1618559040000|2021-04-16 07:44:00|1038.8|1038.4|1039|1038.4|1039|1038.4|1038.8|1038.4|2879
1618559050000|2021-04-16 07:44:10||1038.6||1038.8||1038.8||1038.6|0
1618559060000|2021-04-16 07:44:20|1039.2||1039.2||1039.2||1039.2||1985
1618559070000|2021-04-16 07:44:30|1039|1038.6|1039.2|1038.6|1039.2|1038.6|1039|1038.6|611
1618559090000|2021-04-16 07:44:50|1039||1039||1039||1038.8||0
1618559100000|2021-04-16 07:45:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618559110000|2021-04-16 07:45:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618559120000|2021-04-16 07:45:20|1039|1038.8|1039.2|1038.8|1039.2|1039|1039|1038.8|1030
1618559130000|2021-04-16 07:45:30|1039.4|1039|1039.4|1039.2|1039.6|1039.2|1039.4|1039|9218
1618559140000|2021-04-16 07:45:40|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1814
1618559160000|2021-04-16 07:46:00|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|1418
1618559170000|2021-04-16 07:46:10|1039.6||1039.6||1039.6||1039.6||0
1618559180000|2021-04-16 07:46:20||1039.2||1039.4||1039.4||1039.2|6900
1618559190000|2021-04-16 07:46:30|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|4500
1618559230000|2021-04-16 07:47:10|1040|1039.6|1040.2|1039.8|1040.2|1040|1040|1039.6|3015
1618559240000|2021-04-16 07:47:20||1040||1040||1040||1040|6982
1618559260000|2021-04-16 07:47:40||1039.8||1039.8||1040||1039.8|2933
1618559270000|2021-04-16 07:47:50|1040|1040|1040|1039.6|1040.2|1040|1040|1039.6|1529
1618559280000|2021-04-16 07:48:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|2894
1618559290000|2021-04-16 07:48:10|1040|1040|1040.4|1040.2|1040.4|1040.2|1040|1039.8|5348
1618559300000|2021-04-16 07:48:20|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.4|1040|5476
1618559310000|2021-04-16 07:48:30|1040.2|1040.2|1040|1039.8|1040.2|1040.2|1040|1039.6|392
1618559320000|2021-04-16 07:48:40|1040.2|1040|1039.8|1039.6|1040.4|1040.2|1039.8|1039.4|7244
1618559330000|2021-04-16 07:48:50|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.4|1039.2|897
1618559340000|2021-04-16 07:49:00|1040|1039.8|1040.2|1039.8|1040.2|1040|1039.8|1039.6|5310
1618559350000|2021-04-16 07:49:10||1040||1039.8||1040||1039.8|0
1618559360000|2021-04-16 07:49:20|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1039.8|1044
1618559370000|2021-04-16 07:49:30||1039.8||1039.8||1039.8||1039.8|0
1618559390000|2021-04-16 07:49:50|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|3759
1618559400000|2021-04-16 07:50:00|1040.4||1040.4||1040.4||1040.4||0
1618559420000|2021-04-16 07:50:20|1040.2||1040.2||1040.2||1040||0
1618559450000|2021-04-16 07:50:50|1040.4||1040.4||1040.4||1040.4||0
1618559470000|2021-04-16 07:51:10|1040.6|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1202
1618559480000|2021-04-16 07:51:20|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|1659
1618559490000|2021-04-16 07:51:30|1040.2||1040.2||1040.2||1040.2||0
1618559500000|2021-04-16 07:51:40|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1795
1618559520000|2021-04-16 07:52:00|||||||||1846
1618559530000|2021-04-16 07:52:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|638
1618559550000|2021-04-16 07:52:30|1040.4|1040|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|3049
1618559560000|2021-04-16 07:52:40|1040.4|1040|1040|1039.6|1040.4|1040|1040|1039.6|4639
1618559580000|2021-04-16 07:53:00|1039.8|1039.8|1040.2|1039.6|1040.2|1040|1039.8|1039.6|3836
1618559600000|2021-04-16 07:53:20|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|2817
1618559610000|2021-04-16 07:53:30|1040.4|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.8|3260
1618559620000|2021-04-16 07:53:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.6|1040.4|1040.2|6113
1618559630000|2021-04-16 07:53:50||1040.2||1040.4||1040.4||1040.2|0
1618559640000|2021-04-16 07:54:00|1041|1040.6|1041.2|1040.8|1041.4|1041|1041|1040.6|21028
1618559660000|2021-04-16 07:54:20|1041|1040.6|1041|1040.8|1041.2|1040.8|1041|1040.6|3000
1618559670000|2021-04-16 07:54:30|1041.2|1041|1042|1041.6|1042|1041.6|1041.2|1041|18671
1618559690000|2021-04-16 07:54:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|1475
1618559700000|2021-04-16 07:55:00||1041.6||1041.4||1041.6||1041.4|881
1618559710000|2021-04-16 07:55:10|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|0
1618559720000|2021-04-16 07:55:20|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|2620
1618559730000|2021-04-16 07:55:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|0
1618559750000|2021-04-16 07:55:50|1041.8|1041.8|1041.8|1041.6|1041.8|1041.8|1041.8|1041.6|2000
1618559760000|2021-04-16 07:56:00||1041.4||1041.4||1041.4||1041.4|0
1618559770000|2021-04-16 07:56:10|1041.6|1041.6|1041.4|1041.2|1041.8|1041.6|1041.4|1041|675
1618559780000|2021-04-16 07:56:20|1041.2|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|81
1618559790000|2021-04-16 07:56:30|1041|1040.6|1041|1040.8|1041|1040.8|1040.8|1040.4|10778
1618559800000|2021-04-16 07:56:40|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|1443
1618559810000|2021-04-16 07:56:50|1041|1040.6|1041.4|1040.8|1041.4|1041|1041|1040.6|1142
1618559820000|2021-04-16 07:57:00|1041.2||1041.2||1041.2||1041||800
1618559830000|2021-04-16 07:57:10|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|695
1618559840000|2021-04-16 07:57:20|1040.8||1041||1041||1040.8||0
1618559870000|2021-04-16 07:57:50||1040.8||1040.4||1040.8||1040.4|0
1618559880000|2021-04-16 07:58:00|1040.8|1040.2|1040.2|1039.6|1040.8|1040.2|1039.6|1039.4|7213
1618559890000|2021-04-16 07:58:10|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|40
1618559900000|2021-04-16 07:58:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|1109
1618559910000|2021-04-16 07:58:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1618559920000|2021-04-16 07:58:40|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.2|504
1618559930000|2021-04-16 07:58:50|1039.6|1039.4|1039.6|1039.4|1039.6|1039.6|1039.6|1039.4|0
1618559940000|2021-04-16 07:59:00|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|1000
1618559950000|2021-04-16 07:59:10||1039.4||1039.4||1039.4||1039.4|0
1618559960000|2021-04-16 07:59:20||1039.6||1039.6||1039.6||1039.6|0
1618559970000|2021-04-16 07:59:30|1040.2|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|6209
1618559980000|2021-04-16 07:59:40|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|3755
1618559990000|2021-04-16 07:59:50|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|1206
1618560000000|2021-04-16 08:00:00|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040|1039.8|103086
1618560010000|2021-04-16 08:00:10|1040.4|1040|1040.6|1040.2|1041|1040.6|1040.2|1040|8954
1618560030000|2021-04-16 08:00:30|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040|1039.8|4496
1618560040000|2021-04-16 08:00:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|602
1618560060000|2021-04-16 08:01:00|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|4700
1618560070000|2021-04-16 08:01:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1847
1618560090000|2021-04-16 08:01:30|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|979
1618560100000|2021-04-16 08:01:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040|5890
1618560110000|2021-04-16 08:01:50|1040.8|1040.4|1041|1040.6|1041|1040.8|1040.8|1040.4|1509
1618560120000|2021-04-16 08:02:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040.2|703
1618560130000|2021-04-16 08:02:10|1040.8|1040.4|1041|1040.4|1041|1040.6|1040.8|1040.4|1079
1618560140000|2021-04-16 08:02:20|1041.2|1040.6|1041.4|1041|1041.4|1041|1041.2|1040.6|700
1618560150000|2021-04-16 08:02:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|1814
1618560170000|2021-04-16 08:02:50||1040.8||1040.6||1040.8||1040.6|0
1618560180000|2021-04-16 08:03:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|1393
1618560190000|2021-04-16 08:03:10|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.2|1039.8|751
1618560200000|2021-04-16 08:03:20||1040||1040||1040||1040|0
1618560210000|2021-04-16 08:03:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.6|8312
1618560230000|2021-04-16 08:03:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1204
1618560240000|2021-04-16 08:04:00|1040.2|1039.4|1040.2|1039.6|1040.2|1039.6|1040.2|1039.4|0
1618560250000|2021-04-16 08:04:10|1040|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.4|0
1618560270000|2021-04-16 08:04:30|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|598
1618560280000|2021-04-16 08:04:40|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|1061
1618560290000|2021-04-16 08:04:50|1039.2|1039.2|1039.4|1039|1039.4|1039.2|1039.2|1039|0
1618560300000|2021-04-16 08:05:00|1039.2||1039.2||1039.2||1039.2||0
1618560310000|2021-04-16 08:05:10|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|3713
1618560320000|2021-04-16 08:05:20|1039|1039|1039|1038.6|1039.2|1039|1039|1038.6|1087
1618560330000|2021-04-16 08:05:30|1038.8|1038.4|1039|1038.6|1039|1038.8|1038.8|1038.4|642
1618560340000|2021-04-16 08:05:40|1039.2|1038.8|1038.6|1038.4|1039.2|1039|1038.6|1038.4|6242
1618560350000|2021-04-16 08:05:50|1038.8||1038.8||1038.8||1038.8||10
1618560370000|2021-04-16 08:06:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038|1037.6|16796
1618560380000|2021-04-16 08:06:20|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.8|1037.4|9119
1618560400000|2021-04-16 08:06:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|1564
1618560410000|2021-04-16 08:06:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618560420000|2021-04-16 08:07:00|1037|1036.6|1036.8|1036.4|1037|1036.8|1036.6|1036.2|20449
1618560430000|2021-04-16 08:07:10|1036.6|1036.6|1037|1036.4|1037|1036.6|1036.6|1036.4|451
1618560440000|2021-04-16 08:07:20|1037.2|1036.6|1036.8|1036.6|1037.2|1037|1036.8|1036.6|3750
1618560450000|2021-04-16 08:07:30|1037|1036.8|1037|1036.8|1037.4|1037|1036.8|1036.8|1359
1618560460000|2021-04-16 08:07:40|1037.2|1037|1037.2|1037|1037.4|1037|1037.2|1037|500
1618560480000|2021-04-16 08:08:00|1037.4|1037.2|1037.2|1037|1037.4|1037.2|1037.2|1037|2000
1618560490000|2021-04-16 08:08:10|1037|1036.8|1036.8|1036.4|1037|1036.8|1036.8|1036.4|5595
1618560500000|2021-04-16 08:08:20|||||||||2500
1618560520000|2021-04-16 08:08:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|1770
1618560550000|2021-04-16 08:09:10|1036.8|1036.4|1037|1036.6|1037|1036.8|1036.8|1036.4|4203
1618560560000|2021-04-16 08:09:20|1036.8||1037||1037||1036.8||944
1618560570000|2021-04-16 08:09:30|1036.8||1036.8||1036.8||1036.8||0
1618560580000|2021-04-16 08:09:40|1037|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|1496
1618560590000|2021-04-16 08:09:50|1037.2||1037.2||1037.2||1037.2||0
1618560600000|2021-04-16 08:10:00|1037.4|1036.8|1037|1036.6|1037.4|1037|1037|1036.6|0
1618560610000|2021-04-16 08:10:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|2093
1618560620000|2021-04-16 08:10:20||1036.6||1036.6||1036.6||1036.6|0
1618560670000|2021-04-16 08:11:10|1037|1036.4|1036.8|1036.6|1037|1036.6|1036.8|1036.4|421
1618560680000|2021-04-16 08:11:20|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|492
1618560690000|2021-04-16 08:11:30|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1417
1618560700000|2021-04-16 08:11:40|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.8|1036.4|697
1618560710000|2021-04-16 08:11:50||1037.4||1037.2||1037.4||1037.2|3
1618560720000|2021-04-16 08:12:00||1037.4||1037.4||1037.4||1037.4|0
1618560730000|2021-04-16 08:12:10|1037.8|1037.6|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|600
1618560740000|2021-04-16 08:12:20|1037.8|1037.4|1037.8|1037.4|1037.8|1037.6|1037.8|1037.4|248
1618560750000|2021-04-16 08:12:30|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.6|1110
1618560760000|2021-04-16 08:12:40|1038.2|1037.8|1038.4|1038|1038.6|1038.2|1038.2|1037.8|5098
1618560770000|2021-04-16 08:12:50||1038.2||1038.2||1038.2||1038.2|0
1618560780000|2021-04-16 08:13:00|1038.2|1038|1038.2|1037.8|1038.2|1038|1038.2|1037.8|1832
1618560790000|2021-04-16 08:13:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|749
1618560820000|2021-04-16 08:13:40|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|1523
1618560830000|2021-04-16 08:13:50|1038.4|1038|1038.6|1038|1038.6|1038.2|1038.4|1038|4545
1618560840000|2021-04-16 08:14:00|1038.4||1038.6||1038.6||1038.4||0
1618560860000|2021-04-16 08:14:20|1038.4||1038.6||1038.6||1038.4||0
1618560880000|2021-04-16 08:14:40|1038.4|1038.2|1038.2|1038|1038.4|1038.2|1038.2|1038|1232
1618560890000|2021-04-16 08:14:50|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|1931
1618560900000|2021-04-16 08:15:00|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|5017
1618560920000|2021-04-16 08:15:20|1038|1037.6|1038|1037.4|1038|1037.6|1037.8|1037.4|2231
1618560940000|2021-04-16 08:15:40|1037.8|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|0
1618560960000|2021-04-16 08:16:00|1037.4||1037.6||1037.6||1037.4||3
1618560970000|2021-04-16 08:16:10||1037.4||1037.4||1037.4||1037.4|1895
1618560980000|2021-04-16 08:16:20|1037.4|1037.2|1037.2|1036.8|1037.4|1037.2|1037.2|1036.8|6359
1618560990000|2021-04-16 08:16:30||1037||1037||1037||1037|0
1618561000000|2021-04-16 08:16:40|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|408
1618561020000|2021-04-16 08:17:00|||||||||10
1618561030000|2021-04-16 08:17:10|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|1040
1618561040000|2021-04-16 08:17:20|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|1693
1618561050000|2021-04-16 08:17:30|1037.4||1037.4||1037.4||1037.4||0
1618561090000|2021-04-16 08:18:10|1037.2||1037.4||1037.4||1037.2||0
1618561100000|2021-04-16 08:18:20|1037.2||1037.2||1037.2||1037.2||0
1618561120000|2021-04-16 08:18:40|1037.4||1037.4||1037.4||1037.4||0
1618561130000|2021-04-16 08:18:50|1037.2|1036.6|1036.6|1036.4|1037.2|1036.6|1036.6|1036.4|2401
1618561140000|2021-04-16 08:19:00|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2829
1618561150000|2021-04-16 08:19:10|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036.2|1036|991
1618561160000|2021-04-16 08:19:20||1036||1036||1036||1036|0
1618561170000|2021-04-16 08:19:30|1036.2||1036.2||1036.2||1036.2||0
1618561180000|2021-04-16 08:19:40|1036|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.4|13732
1618561190000|2021-04-16 08:19:50|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1035|1541
1618561200000|2021-04-16 08:20:00|1035.4|1035.2|1035.2|1034.8|1035.4|1035.2|1035|1034.6|14407
1618561210000|2021-04-16 08:20:10|1035|1034.6|1034.6|1034.4|1035|1034.6|1034.6|1034.4|1744
1618561220000|2021-04-16 08:20:20|1034.8|1034.6|1034.8|1034.6|1035|1034.8|1034.8|1034.6|2156
1618561230000|2021-04-16 08:20:30||1034.4||1034.4||1034.6||1034.4|766
1618561240000|2021-04-16 08:20:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1618561250000|2021-04-16 08:20:50|1034.4|1034|1034|1033.8|1034.4|1034|1033.8|1033.4|4903
1618561260000|2021-04-16 08:21:00|1034.2|1033.6|1034.2|1033.8|1034.2|1033.8|1034.2|1033.6|5484
1618561270000|2021-04-16 08:21:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|1611
1618561280000|2021-04-16 08:21:20||1034||1034||1034||1034|0
1618561320000|2021-04-16 08:22:00|1034.8|1034.2|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|1945
1618561330000|2021-04-16 08:22:10||1034.4||1034.4||1034.4||1034.4|0
1618561340000|2021-04-16 08:22:20|1034.8||1034.8||1034.8||1034.8||209
1618561350000|2021-04-16 08:22:30|1035|1034.6|1035|1034.6|1035.2|1035|1035|1034.6|1400
1618561390000|2021-04-16 08:23:10|1034.8||1034.8||1034.8||1034.8||347
1618561400000|2021-04-16 08:23:20|1035|1034.8|1035.6|1035.2|1035.6|1035.2|1035|1034.6|2823
1618561410000|2021-04-16 08:23:30|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.6|1035.4|2597
1618561420000|2021-04-16 08:23:40|1035.8||1035.8||1035.8||1035.8||0
1618561430000|2021-04-16 08:23:50|||||||||300
1618561450000|2021-04-16 08:24:10|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|8419
1618561460000|2021-04-16 08:24:20|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035|854
1618561470000|2021-04-16 08:24:30|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|702
1618561480000|2021-04-16 08:24:40|1035.8|1035.4|1036|1035.8|1036.2|1035.8|1035.8|1035.4|1226
1618561500000|2021-04-16 08:25:00|1036.2||1036.2||1036.2||1036.2||0
1618561510000|2021-04-16 08:25:10|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|2007
1618561520000|2021-04-16 08:25:20|1036.2|1036.2|1036.2|1035.8|1036.4|1036.2|1036.2|1035.8|8000
1618561530000|2021-04-16 08:25:30|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618561540000|2021-04-16 08:25:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|725
1618561550000|2021-04-16 08:25:50|1035.6|1035.6|1035.6|1035.2|1035.6|1035.6|1035.6|1035.2|559
1618561560000|2021-04-16 08:26:00|1035.8|1035.4|1035.8|1035.6|1036|1035.6|1035.8|1035.4|1789
1618561570000|2021-04-16 08:26:10|1036|1035.8|1036.2|1036|1036.2|1036|1036|1035.8|202
1618561600000|2021-04-16 08:26:40|1036.4|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|849
1618561610000|2021-04-16 08:26:50|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|979
1618561620000|2021-04-16 08:27:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618561630000|2021-04-16 08:27:10|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|0
1618561640000|2021-04-16 08:27:20|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|904
1618561650000|2021-04-16 08:27:30|1036.4||1036.4||1036.4||1036.4||0
1618561680000|2021-04-16 08:28:00|1036.6|1036|1037|1036.6|1037|1036.6|1036.6|1036|4970
1618561690000|2021-04-16 08:28:10|1036.8|1036.8|1037|1036.8|1037|1036.8|1036.8|1036.8|307
1618561710000|2021-04-16 08:28:30|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|9
1618561720000|2021-04-16 08:28:40|1036.8||1036.8||1036.8||1036.8||0
1618561730000|2021-04-16 08:28:50||1036.4||1036.4||1036.4||1036.4|0
1618561760000|2021-04-16 08:29:20||1036.6||1036.6||1036.6||1036.6|0
1618561770000|2021-04-16 08:29:30|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|0
1618561780000|2021-04-16 08:29:40||1036.4||1036.4||1036.4||1036.4|0
1618561800000|2021-04-16 08:30:00||1036.2||1036.4||1036.4||1036.2|1924
1618561820000|2021-04-16 08:30:20|1036.8|1036.6|1036.6|1036.4|1037|1036.6|1036.6|1036.4|4150
1618561840000|2021-04-16 08:30:40|1036.4|1036.2|1037.4|1037|1037.4|1037|1036.4|1036.2|13743
1618561850000|2021-04-16 08:30:50|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.8|2656
1618561890000|2021-04-16 08:31:30|1037.2|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1037|2037
1618561940000|2021-04-16 08:32:20||1037.2||1037||1037.2||1037|0
1618561950000|2021-04-16 08:32:30|1037.2||1037.4||1037.4||1037.2||2108
1618561970000|2021-04-16 08:32:50|1037.2|1037.2|1037.4|1037.2|1037.4|1037.2|1037.2|1037.2|13899
1618562010000|2021-04-16 08:33:30|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|5069
1618562020000|2021-04-16 08:33:40|||||||||217
1618562030000|2021-04-16 08:33:50||1037||1037||1037||1037|0
1618562060000|2021-04-16 08:34:20|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|465
1618562070000|2021-04-16 08:34:30|1037.2||1037.4||1037.4||1037.2||250
1618562080000|2021-04-16 08:34:40|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|3463
1618562090000|2021-04-16 08:34:50|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|767
1618562110000|2021-04-16 08:35:10|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|1917
1618562120000|2021-04-16 08:35:20|1037||1037.2||1037.2||1037||1
1618562140000|2021-04-16 08:35:40||1037||1037||1037||1037|451
1618562160000|2021-04-16 08:36:00||1036.8||1036.8||1036.8||1036.8|1457
1618562170000|2021-04-16 08:36:10|1037|1037|1036.8|1036.4|1037.2|1037|1036.4|1036.2|9658
1618562180000|2021-04-16 08:36:20|1037||1036.8||1037||1036.6||1
1618562200000|2021-04-16 08:36:40|1037|1036.2|1036.4|1036.2|1037|1036.2|1036.4|1036.2|2528
1618562210000|2021-04-16 08:36:50|1036.6||1036.6||1036.6||1036.6||0
1618562220000|2021-04-16 08:37:00|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|0
1618562230000|2021-04-16 08:37:10||1036.6||1036.8||1036.8||1036.6|166
1618562240000|2021-04-16 08:37:20|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|1855
1618562250000|2021-04-16 08:37:30|1037.2|1037.2|1037.4|1037|1037.4|1037.2|1037.2|1037|397
1618562260000|2021-04-16 08:37:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1488
1618562280000|2021-04-16 08:38:00|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1037|1036.6|1054
1618562290000|2021-04-16 08:38:10|1037.4||1037.2||1037.4||1037.2||0
1618562300000|2021-04-16 08:38:20|1037.4|1037|1037.4|1037.2|1037.4|1037.2|1037.4|1037|0
1618562320000|2021-04-16 08:38:40|1037.6|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|8157
1618562330000|2021-04-16 08:38:50|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|500
1618562350000|2021-04-16 08:39:10|||||||||219
1618562380000|2021-04-16 08:39:40|1037.8||1037.8||1037.8||1037.8||0
1618562390000|2021-04-16 08:39:50|1038||1038||1038||1038||0
1618562410000|2021-04-16 08:40:10|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|1862
1618562420000|2021-04-16 08:40:20|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|805
1618562430000|2021-04-16 08:40:30|1037.8||1037.8||1037.8||1037.8||0
1618562440000|2021-04-16 08:40:40|1038|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|0
1618562450000|2021-04-16 08:40:50|1038||1037.8||1038||1037.8||0
1618562460000|2021-04-16 08:41:00|1038|1037.6|1038|1037.6|1038|1037.8|1038|1037.6|1103
1618562470000|2021-04-16 08:41:10||1037.8||1037.8||1037.8||1037.8|0
1618562480000|2021-04-16 08:41:20|1038.2|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1037.8|3640
1618562490000|2021-04-16 08:41:30||1038.4||1038.4||1038.4||1038.4|1000
1618562510000|2021-04-16 08:41:50|1038.2|1038.2|1038.6|1038.2|1038.6|1038.2|1038.2|1038|4829
1618562520000|2021-04-16 08:42:00|1038.4|1038.4|1038.6|1038.4|1038.6|1038.4|1038.4|1038.4|49
1618562530000|2021-04-16 08:42:10||1038.2||1038.2||1038.2||1038.2|0
1618562540000|2021-04-16 08:42:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|893
1618562580000|2021-04-16 08:43:00|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|1144
1618562590000|2021-04-16 08:43:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|0
1618562600000|2021-04-16 08:43:20|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.4|1038|0
1618562610000|2021-04-16 08:43:30|1038.2||1038.2||1038.2||1038.2||0
1618562620000|2021-04-16 08:43:40|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|789
1618562640000|2021-04-16 08:44:00||1038.6||1038.4||1038.6||1038.4|3610
1618562670000|2021-04-16 08:44:30|1039|1038.6|1039|1038.6|1039.2|1039|1039|1038.6|6354
1618562680000|2021-04-16 08:44:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618562690000|2021-04-16 08:44:50|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|1571
1618562700000|2021-04-16 08:45:00|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618562710000|2021-04-16 08:45:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618562720000|2021-04-16 08:45:20|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|4080
1618562740000|2021-04-16 08:45:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|1402
1618562760000|2021-04-16 08:46:00|1038.6||1038.6||1038.6||1038.6||57
1618562780000|2021-04-16 08:46:20|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|731
1618562790000|2021-04-16 08:46:30|1038.8||1038.8||1039||1038.8||1389
1618562830000|2021-04-16 08:47:10|1039|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|1040
1618562840000|2021-04-16 08:47:20||1038.8||1038.6||1038.8||1038.6|964
1618562850000|2021-04-16 08:47:30|1038.8|1038.4|1038.8|1038.6|1039|1038.6|1038.8|1038.4|6137
1618562860000|2021-04-16 08:47:40|1039||1039||1039||1039||0
1618562870000|2021-04-16 08:47:50|1038.8||1039||1039||1038.8||0
1618562890000|2021-04-16 08:48:10|1038.8||1038.8||1038.8||1038.8||3
1618562900000|2021-04-16 08:48:20|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|591
1618562910000|2021-04-16 08:48:30|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|13813
1618562930000|2021-04-16 08:48:50|1039.2|1038.8|1039.4|1039.2|1039.4|1039.2|1039.2|1038.8|4550
1618562940000|2021-04-16 08:49:00|1039.2|1039|1039.2|1039|1039.2|1039.2|1039.2|1039|4615
1618562950000|2021-04-16 08:49:10|1039|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|1700
1618562970000|2021-04-16 08:49:30|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|226
1618562980000|2021-04-16 08:49:40||1038.8||1038.8||1038.8||1038.8|0
1618562990000|2021-04-16 08:49:50|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|207
1618563000000|2021-04-16 08:50:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|1000
1618563010000|2021-04-16 08:50:10|1039.6|1039|1039.8|1039.4|1039.8|1039.4|1039.6|1039|960
1618563030000|2021-04-16 08:50:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|1227
1618563040000|2021-04-16 08:50:40|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.8|1039.2|0
1618563050000|2021-04-16 08:50:50||1039.4||1039.4||1039.4||1039.4|0
1618563070000|2021-04-16 08:51:10|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1261
1618563080000|2021-04-16 08:51:20|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1618563090000|2021-04-16 08:51:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|875
1618563100000|2021-04-16 08:51:40||1039.8||1039.6||1039.8||1039.6|0
1618563110000|2021-04-16 08:51:50||1039.8||1039.8||1039.8||1039.8|0
1618563120000|2021-04-16 08:52:00|1040.2|1040|1040.6|1040.4|1040.6|1040.4|1040.2|1040|6306
1618563140000|2021-04-16 08:52:20|1040.2|1040|1040.6|1040.4|1040.6|1040.4|1040.2|1040|5285
1618563150000|2021-04-16 08:52:30|1040.4|1040.2|1040.2|1039.8|1040.4|1040.2|1040|1039.8|4777
1618563170000|2021-04-16 08:52:50|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|5000
1618563180000|2021-04-16 08:53:00|1040.2|1039.8|1040.4|1040|1040.6|1040.2|1040.2|1039.8|1397
1618563190000|2021-04-16 08:53:10||1040.2||1040||1040.2||1040|0
1618563210000|2021-04-16 08:53:30||1040.2||1040.2||1040.2||1040.2|2227
1618563220000|2021-04-16 08:53:40|1040.6|1040.4|1040.4|1040.2|1040.6|1040.4|1040.4|1040.2|1664
1618563230000|2021-04-16 08:53:50|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|786
1618563240000|2021-04-16 08:54:00|1040.4||1040.4||1040.4||1040.2||0
1618563250000|2021-04-16 08:54:10|1040.2|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1897
1618563270000|2021-04-16 08:54:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1618563300000|2021-04-16 08:55:00|1040.2|1039.8|1040.2|1039.8|1040.4|1039.8|1040|1039.8|7000
1618563310000|2021-04-16 08:55:10|1040.4|1040|1040.4|1039.8|1040.4|1040|1040.4|1039.8|200
1618563340000|2021-04-16 08:55:40|1040.2|1040|1040.6|1040.2|1040.6|1040.2|1040.2|1040|736
1618563350000|2021-04-16 08:55:50|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|503
1618563380000|2021-04-16 08:56:20|1040.2|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|970
1618563390000|2021-04-16 08:56:30||1040.2||1040||1040.2||1040|2589
1618563400000|2021-04-16 08:56:40|1040.2|1039.8|1040.2|1040|1040.2|1040|1040.2|1039.8|588
1618563410000|2021-04-16 08:56:50|1040.4|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040|838
1618563420000|2021-04-16 08:57:00||1040||1040.2||1040.2||1040|1166
1618563440000|2021-04-16 08:57:20|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1108
1618563460000|2021-04-16 08:57:40|1040.4|1040.4|1040.4|1040.2|1040.4|1040.4|1040.4|1040.2|1583
1618563470000|2021-04-16 08:57:50||1040||1040||1040.2||1040|1336
1618563480000|2021-04-16 08:58:00||1039.8||1039.8||1039.8||1039.8|0
1618563490000|2021-04-16 08:58:10||1040||1039.8||1040||1039.8|0
1618563510000|2021-04-16 08:58:30||1040||1040||1040||1040|0
1618563530000|2021-04-16 08:58:50|1040.2|1040.2|1040.2|1040|1040.2|1040.2|1040.2|1040|82
1618563540000|2021-04-16 08:59:00|1040.4|1039.8|1040.4|1040|1040.4|1040|1040|1039.8|2980
1618563560000|2021-04-16 08:59:20|1040.6||1040.4||1040.6||1040.4||0
1618563570000|2021-04-16 08:59:30|||||||||655
1618563580000|2021-04-16 08:59:40|1040.2|1039.8|1040.4|1039.8|1040.4|1039.8|1040.2|1039.8|0
1618563590000|2021-04-16 08:59:50|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1618563600000|2021-04-16 09:00:00|1040.2|1039.8|1040.4|1039.8|1040.4|1039.8|1040.2|1039.8|3000
1618563610000|2021-04-16 09:00:10||1040||1040||1040||1040|0
1618563640000|2021-04-16 09:00:40|1040.6|1040.2|1040.2|1039.8|1040.6|1040.4|1040.2|1039.8|5298
1618563650000|2021-04-16 09:00:50|1040|1040|1040.2|1040|1040.2|1040|1040|1040|1274
1618563660000|2021-04-16 09:01:00|1040|1039.8|1040.4|1039.8|1040.4|1039.8|1040|1039.8|488
1618563670000|2021-04-16 09:01:10|1040.6|1040|1040.8|1040.4|1040.8|1040.4|1040.6|1040|1215
1618563700000|2021-04-16 09:01:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|827
1618563710000|2021-04-16 09:01:50|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.4|1040|0
1618563720000|2021-04-16 09:02:00|1040|1039.8|1039.8|1039.4|1040|1039.8|1039.8|1039.4|3007
1618563740000|2021-04-16 09:02:20|1039.6|1039.6|1040.2|1039.8|1040.2|1039.8|1039.4|1039.2|6260
1618563750000|2021-04-16 09:02:30|1040.4|1040|1040|1039.6|1040.4|1040|1039.8|1039.4|3590
1618563760000|2021-04-16 09:02:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|2533
1618563770000|2021-04-16 09:02:50|1040||1040||1040||1039.8||0
1618563780000|2021-04-16 09:03:00|1039.8||1039.8||1040||1039.8||200
1618563790000|2021-04-16 09:03:10|||||||||176
1618563800000|2021-04-16 09:03:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1618563820000|2021-04-16 09:03:40|1039.4|1039.4|1039.2|1038.8|1039.4|1039.4|1039.2|1038.8|3462
1618563840000|2021-04-16 09:04:00|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|0
1618563850000|2021-04-16 09:04:10|1039|1038.6|1039.4|1039|1039.4|1039|1039|1038.6|4037
1618563870000|2021-04-16 09:04:30|1039.6|1039.2|1040|1039.4|1040|1039.6|1039.6|1039.2|4275
1618563890000|2021-04-16 09:04:50||1039.6||1039.6||1039.6||1039.4|0
1618563910000|2021-04-16 09:05:10|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|1083
1618563920000|2021-04-16 09:05:20|1039.4|1039.4|1039.4|1039|1039.4|1039.4|1039.2|1039|5097
1618563930000|2021-04-16 09:05:30|1039.2|1038.8|1039.2|1039|1039.2|1039|1039|1038.8|587
1618563940000|2021-04-16 09:05:40||1038.8||1038.8||1038.8||1038.8|201
1618563970000|2021-04-16 09:06:10|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|2060
1618563990000|2021-04-16 09:06:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|2631
1618564000000|2021-04-16 09:06:40|1039||1038.8||1039||1038.8||0
1618564010000|2021-04-16 09:06:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618564020000|2021-04-16 09:07:00|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|1
1618564030000|2021-04-16 09:07:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1618564040000|2021-04-16 09:07:20|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.2|1039|1763
1618564050000|2021-04-16 09:07:30||1039.6||1039.6||1039.6||1039.4|1260
1618564070000|2021-04-16 09:07:50|1040|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|2928
1618564100000|2021-04-16 09:08:20|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.6|1848
1618564130000|2021-04-16 09:08:50|1040.2||1040.2||1040.2||1040.2||0
1618564140000|2021-04-16 09:09:00|1040|1039.8|1040.2|1039.8|1040.2|1040|1039.8|1039.6|6040
1618564150000|2021-04-16 09:09:10||1040||1040||1040||1040|0
1618564160000|2021-04-16 09:09:20|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.4|1040|2431
1618564170000|2021-04-16 09:09:30|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|688
1618564190000|2021-04-16 09:09:50||1039.8||1039.8||1039.8||1039.8|0
1618564200000|2021-04-16 09:10:00|1040.6|1040|1040.8|1040.4|1040.8|1040.6|1040.6|1040|4227
1618564220000|2021-04-16 09:10:20|1040.6|1040.2|1040|1039.8|1040.6|1040.2|1040|1039.8|3788
1618564230000|2021-04-16 09:10:30|1039.8|1039.6|1040|1039.8|1040|1039.8|1039.8|1039.6|100
1618564240000|2021-04-16 09:10:40|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1618564250000|2021-04-16 09:10:50|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1713
1618564260000|2021-04-16 09:11:00||1039.4||1039.6||1039.6||1039.4|0
1618564270000|2021-04-16 09:11:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1394
1618564280000|2021-04-16 09:11:20|1039.6|1039.2|1040|1039.6|1040|1039.8|1039.6|1039.2|79
1618564290000|2021-04-16 09:11:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|1394
1618564350000|2021-04-16 09:12:30|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|1785
1618564360000|2021-04-16 09:12:40|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|445
1618564380000|2021-04-16 09:13:00||1040||1040||1040||1039.8|296
1618564390000|2021-04-16 09:13:10|1040.4||1040.4||1040.4||1040.4||0
1618564400000|2021-04-16 09:13:20|1040.2||1040.4||1040.4||1040.2||120
1618564430000|2021-04-16 09:13:50|1040.2||1040.4||1040.4||1040.2||0
1618564440000|2021-04-16 09:14:00|1040.6|1040.2|1040.6|1040.2|1041|1040.6|1040.6|1040.2|3515
1618564450000|2021-04-16 09:14:10|1040.4|1040|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|832
1618564460000|2021-04-16 09:14:20|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|24
1618564470000|2021-04-16 09:14:30||1040.2||1040||1040.2||1040|0
1618564480000|2021-04-16 09:14:40||1040.2||1040||1040.2||1040|0
1618564500000|2021-04-16 09:15:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|451
1618564510000|2021-04-16 09:15:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1618564520000|2021-04-16 09:15:20|1040.6||1040.8||1040.8||1040.6||125
1618564530000|2021-04-16 09:15:30|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1618564540000|2021-04-16 09:15:40|1040.8||1040.8||1040.8||1040.8||0
1618564550000|2021-04-16 09:15:50|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040.2|2169
1618564570000|2021-04-16 09:16:10|1040.6||1040.8||1040.8||1040.6||500
1618564580000|2021-04-16 09:16:20||1040.6||1040.6||1040.6||1040.6|50
1618564590000|2021-04-16 09:16:30||1040.4||1040.4||1040.4||1040.4|1360
1618564600000|2021-04-16 09:16:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|787
1618564610000|2021-04-16 09:16:50|1040.8||1040.8||1040.8||1040.8||0
1618564620000|2021-04-16 09:17:00|1040.6|1040.4|1040.6|1040.4|1040.8|1040.4|1040.6|1040.4|1221
1618564630000|2021-04-16 09:17:10|1040.8|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|2420
1618564640000|2021-04-16 09:17:20||1040.6||1040.6||1040.6||1040.6|494
1618564660000|2021-04-16 09:17:40||1040.4||1040.4||1040.4||1040.4|1740
1618564680000|2021-04-16 09:18:00|1040.6||1040.8||1040.8||1040.6||0
1618564710000|2021-04-16 09:18:30|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|810
1618564720000|2021-04-16 09:18:40|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|153
1618564730000|2021-04-16 09:18:50|1041.2|1041|1041.4|1041|1041.4|1041|1041|1040.8|10583
1618564770000|2021-04-16 09:19:30|1041.6|1041.2|1042|1041.6|1042|1041.6|1041.6|1041.2|11455
1618564780000|2021-04-16 09:19:40|1041.8|1041.4|1041.6|1041.4|1042|1041.4|1041.6|1041.4|836
1618564790000|2021-04-16 09:19:50|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|4675
1618564800000|2021-04-16 09:20:00|1041.6||1041.6||1041.6||1041.6||400
1618564810000|2021-04-16 09:20:10|1041.4|1041.2|1041.2|1041|1041.4|1041.2|1041.2|1041|4281
1618564820000|2021-04-16 09:20:20|1041.4|1040.8|1040.8|1040.4|1041.4|1040.8|1040.8|1040.4|7522
1618564830000|2021-04-16 09:20:30|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.4|1040.2|650
1618564840000|2021-04-16 09:20:40|1040.8|1040.2|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|1767
1618564860000|2021-04-16 09:21:00|1041|1040.6|1041|1040.6|1041.2|1040.8|1041|1040.6|3000
1618564870000|2021-04-16 09:21:10|1041.2|1040.8|1041.4|1041|1041.4|1041.2|1041.2|1040.8|3684
1618564890000|2021-04-16 09:21:30|1041.6||1041.4||1041.6||1041.4||0
1618564900000|2021-04-16 09:21:40|1041.2|1040.8|1041.2|1041|1041.2|1041|1041.2|1040.8|3573
1618564920000|2021-04-16 09:22:00||1040.8||1040.8||1040.8||1040.8|3011
1618564930000|2021-04-16 09:22:10|1041.4|1041|1041.4|1041.2|1041.6|1041.4|1041.4|1041|5543
1618564940000|2021-04-16 09:22:20|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|5444
1618564950000|2021-04-16 09:22:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|2833
1618564960000|2021-04-16 09:22:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|576
1618565000000|2021-04-16 09:23:20||1041.4||1041.4||1041.4||1041.4|0
1618565010000|2021-04-16 09:23:30|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|4185
1618565040000|2021-04-16 09:24:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|349
1618565050000|2021-04-16 09:24:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|9316
1618565060000|2021-04-16 09:24:20||1042||1042||1042||1042|0
1618565080000|2021-04-16 09:24:40|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|450
1618565090000|2021-04-16 09:24:50|1042.8|1042.2|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|7580
1618565100000|2021-04-16 09:25:00|1042.6|1042.2|1042.2|1042|1042.6|1042.4|1042.2|1042|3720
1618565110000|2021-04-16 09:25:10|1042.4|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.8|3773
1618565120000|2021-04-16 09:25:20|1042.4|1042|1042.4|1042|1042.6|1042.2|1042.2|1041.8|2128
1618565130000|2021-04-16 09:25:30|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042.2|1041.8|1416
1618565150000|2021-04-16 09:25:50|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1618565160000|2021-04-16 09:26:00|||||||||100
1618565170000|2021-04-16 09:26:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1284
1618565180000|2021-04-16 09:26:20||1041.6||1041.4||1041.6||1041.4|575
1618565190000|2021-04-16 09:26:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|2000
1618565200000|2021-04-16 09:26:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|1623
1618565210000|2021-04-16 09:26:50||1041.6||1041.4||1041.6||1041.4|928
1618565220000|2021-04-16 09:27:00|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1989
1618565230000|2021-04-16 09:27:10|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|25511
1618565280000|2021-04-16 09:28:00|1041.4|1041|1041.8|1041.2|1041.8|1041.4|1041.2|1040.8|3662
1618565290000|2021-04-16 09:28:10|1041.6|1041|1041.2|1040.8|1041.8|1041|1041.2|1040.8|5957
1618565310000|2021-04-16 09:28:30|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1618565320000|2021-04-16 09:28:40||1040.6||1040.6||1040.8||1040.6|0
1618565330000|2021-04-16 09:28:50||1040.8||1040.8||1040.8||1040.8|0
1618565340000|2021-04-16 09:29:00|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|191
1618565350000|2021-04-16 09:29:10|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1618565360000|2021-04-16 09:29:20|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|1476
1618565370000|2021-04-16 09:29:30|1041.4||1041.4||1041.4||1041.4||0
1618565380000|2021-04-16 09:29:40|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1618565420000|2021-04-16 09:30:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1961
1618565430000|2021-04-16 09:30:30|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|12263
1618565440000|2021-04-16 09:30:40|1042.8|1042.4|1042.6|1042.4|1043|1042.6|1042.4|1042.2|4888
1618565450000|2021-04-16 09:30:50|1042.8||1042.8||1042.8||1042.8||0
1618565460000|2021-04-16 09:31:00|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.2|1042|8687
1618565470000|2021-04-16 09:31:10|1042.6|1042.2|1042.8|1042.6|1042.8|1042.6|1042.6|1042.2|6891
1618565480000|2021-04-16 09:31:20|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618565490000|2021-04-16 09:31:30|1043|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.4|108
1618565500000|2021-04-16 09:31:40|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.2|414
1618565510000|2021-04-16 09:31:50||1042.2||1042.2||1042.2||1042.2|0
1618565530000|2021-04-16 09:32:10|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1042|224
1618565540000|2021-04-16 09:32:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|1598
1618565550000|2021-04-16 09:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|1514
1618565570000|2021-04-16 09:32:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618565580000|2021-04-16 09:33:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|2119
1618565590000|2021-04-16 09:33:10|1042.4|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|550
1618565600000|2021-04-16 09:33:20|1042.6|1042.2|1042.4|1042|1042.8|1042.6|1042.4|1042|5469
1618565630000|2021-04-16 09:33:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.6|1042.4|1042.2|2536
1618565640000|2021-04-16 09:34:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|903
1618565650000|2021-04-16 09:34:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1618565660000|2021-04-16 09:34:20|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1618565690000|2021-04-16 09:34:50|1042.6|1042.2|1042.6|1042.2|1042.8|1042.2|1042.6|1042.2|0
1618565700000|2021-04-16 09:35:00|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|8000
1618565710000|2021-04-16 09:35:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1075
1618565720000|2021-04-16 09:35:20|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1041.8|800
1618565740000|2021-04-16 09:35:40|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.6|7
1618565750000|2021-04-16 09:35:50|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618565760000|2021-04-16 09:36:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1042|1041.8|3100
1618565770000|2021-04-16 09:36:10|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1618565780000|2021-04-16 09:36:20|1042.4|1042|1042|1041.6|1042.4|1042|1042|1041.6|1408
1618565790000|2021-04-16 09:36:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1618565820000|2021-04-16 09:37:00|1042|1041.6|1042|1041.4|1042|1041.6|1042|1041.4|2891
1618565830000|2021-04-16 09:37:10|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|1581
1618565840000|2021-04-16 09:37:20|1041.6|1041.2|1041.6|1041.2|1041.8|1041.2|1041.6|1041.2|0
1618565850000|2021-04-16 09:37:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|2413
1618565860000|2021-04-16 09:37:40|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|0
1618565870000|2021-04-16 09:37:50|1041.4|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|0
1618565880000|2021-04-16 09:38:00|1041.8|1041.4|1042|1041.6|1042.2|1041.8|1041.6|1041.4|8881
1618565890000|2021-04-16 09:38:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1261
1618565910000|2021-04-16 09:38:30|1041.4|1041.4|1042|1041.6|1042|1041.8|1041.4|1041.4|3618
1618565920000|2021-04-16 09:38:40|1041.8|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.6|1
1618565930000|2021-04-16 09:38:50|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|911
1618565940000|2021-04-16 09:39:00|1042|1041.8|1042.2|1041.8|1042.6|1041.8|1042|1041.8|8000
1618565950000|2021-04-16 09:39:10|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1618565970000|2021-04-16 09:39:30||1042.4||1042.4||1042.4||1042.4|0
1618565980000|2021-04-16 09:39:40|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|3530
1618565990000|2021-04-16 09:39:50|1043|1042.6|1043|1042.6|1043|1042.8|1043|1042.6|1785
1618566000000|2021-04-16 09:40:00|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|1853
1618566020000|2021-04-16 09:40:20|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618566030000|2021-04-16 09:40:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|544
1618566050000|2021-04-16 09:40:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042|3068
1618566070000|2021-04-16 09:41:10|1042.8|1042.4|1042.6|1042.2|1043|1042.6|1042.6|1042.2|3425
1618566080000|2021-04-16 09:41:20|1042.4|1042|1042.6|1042.2|1042.6|1042.4|1042.4|1042|3323
1618566090000|2021-04-16 09:41:30|1042.4|1042|1042.6|1042|1042.6|1042.2|1042.4|1042|2757
1618566100000|2021-04-16 09:41:40|1042.4|1041.8|1041.8|1041.4|1042.4|1041.8|1041.8|1041.4|5246
1618566110000|2021-04-16 09:41:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1618566120000|2021-04-16 09:42:00|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|903
1618566130000|2021-04-16 09:42:10|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|2057
1618566140000|2021-04-16 09:42:20|1042|1041.8|1042.4|1041.8|1042.4|1041.8|1042|1041.8|1569
1618566150000|2021-04-16 09:42:30|1042.2|1041.6|1041.8|1041.4|1042.2|1042|1041.8|1041.4|11287
1618566160000|2021-04-16 09:42:40|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|2774
1618566170000|2021-04-16 09:42:50|1041.8|1041.2|1041.6|1041.2|1041.8|1041.2|1041.2|1041|13926
1618566180000|2021-04-16 09:43:00|1041.4|1041.4|1041.8|1041.4|1041.8|1041.6|1041.4|1041.4|4432
1618566200000|2021-04-16 09:43:20|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|2977
1618566210000|2021-04-16 09:43:30|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|1041.4|1041.2|0
1618566220000|2021-04-16 09:43:40|1041.6||1041.6||1041.6||1041.6||170
1618566230000|2021-04-16 09:43:50|1041.8|1041.4|1041.6|1041.4|1042|1041.6|1041.6|1041.2|9600
1618566240000|2021-04-16 09:44:00|1041.8||1041.8||1041.8||1041.8||0
1618566250000|2021-04-16 09:44:10|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|2967
1618566260000|2021-04-16 09:44:20|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1618566270000|2021-04-16 09:44:30|1042.2|1041.4|1041.8|1041.4|1042.2|1041.6|1041.6|1041.2|561
1618566300000|2021-04-16 09:45:00||1041.6||1041.6||1041.6||1041.6|0
1618566320000|2021-04-16 09:45:20|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|439
1618566330000|2021-04-16 09:45:30|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|955
1618566340000|2021-04-16 09:45:40|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1041.6|1041.4|6775
1618566350000|2021-04-16 09:45:50|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|973
1618566360000|2021-04-16 09:46:00|1042.2|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|1018
1618566370000|2021-04-16 09:46:10|1042.4|1042|1042.2|1041.8|1042.8|1042.2|1042.2|1041.8|22673
1618566380000|2021-04-16 09:46:20||1042||1041.8||1042||1041.6|0
1618566390000|2021-04-16 09:46:30|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1618566400000|2021-04-16 09:46:40||1041.8||1041.6||1041.8||1041.6|0
1618566410000|2021-04-16 09:46:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|4247
1618566420000|2021-04-16 09:47:00|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|219
1618566430000|2021-04-16 09:47:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618566440000|2021-04-16 09:47:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041|120
1618566450000|2021-04-16 09:47:30|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|0
1618566460000|2021-04-16 09:47:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041|297
1618566470000|2021-04-16 09:47:50|1041.8||1041.8||1041.8||1041.8||0
1618566480000|2021-04-16 09:48:00||1041.4||1041.4||1041.4||1041.4|0
1618566520000|2021-04-16 09:48:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|3895
1618566530000|2021-04-16 09:48:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1618566540000|2021-04-16 09:49:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|1021
1618566550000|2021-04-16 09:49:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1
1618566570000|2021-04-16 09:49:30|1041.6||1041.8||1041.8||1041.6||300
1618566580000|2021-04-16 09:49:40|1042|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|5864
1618566590000|2021-04-16 09:49:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|2781
1618566600000|2021-04-16 09:50:00|1042.6|1042.2|1042.6|1042.4|1043|1042.8|1042.6|1042.2|23987
1618566610000|2021-04-16 09:50:10|1042.4|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|5596
1618566620000|2021-04-16 09:50:20|1042.6|1042.2|1042.8|1042.4|1043|1042.6|1042.6|1042.2|3121
1618566630000|2021-04-16 09:50:30|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1043|1042.6|10023
1618566640000|2021-04-16 09:50:40|1043.6|1043|1043|1042.8|1043.6|1043.2|1043|1042.8|9575
1618566650000|2021-04-16 09:50:50|1043.2|1043|1043|1042.8|1043.2|1043|1043|1042.8|1888
1618566660000|2021-04-16 09:51:00|1043.2||1043||1043.2||1043||3078
1618566670000|2021-04-16 09:51:10|1042.8|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.4|6222
1618566680000|2021-04-16 09:51:20|1043.2|1042.6|1042.8|1042.6|1043.2|1042.8|1042.8|1042.4|7467
1618566690000|2021-04-16 09:51:30|1043|1042.8|1042.6|1042.4|1043|1042.8|1042.6|1042.4|6203
1618566700000|2021-04-16 09:51:40|1042.8|1042.2|1043|1042.6|1043|1042.8|1042.6|1042.2|15814
1618566710000|2021-04-16 09:51:50|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|6657
1618566720000|2021-04-16 09:52:00|1042.6|1042.6|1042.4|1042.2|1042.6|1042.6|1042.4|1042.2|7801
1618566730000|2021-04-16 09:52:10|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.4|1042.2|6644
1618566740000|2021-04-16 09:52:20|1043|1042.6|1043.2|1043|1043.4|1043|1042.8|1042.6|21678
1618566750000|2021-04-16 09:52:30|1043|1042.8|1043|1042.8|1043|1043|1043|1042.8|6417
1618566760000|2021-04-16 09:52:40|1043.2|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1042.8|4543
1618566770000|2021-04-16 09:52:50|1043.2|1043|1043|1042.8|1043.2|1043|1043|1042.8|4783
1618566780000|2021-04-16 09:53:00|1042.8|1042.6|1043|1042.8|1043.2|1043|1042.8|1042.6|10933
1618566790000|2021-04-16 09:53:10|1043.2|1043|1043.2|1043|1043.4|1043.2|1043|1042.6|12106
1618566800000|2021-04-16 09:53:20|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.6|2633
1618566810000|2021-04-16 09:53:30|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|1843
1618566820000|2021-04-16 09:53:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1043|5365
1618566830000|2021-04-16 09:53:50|1043.4|1043|1043.2|1043|1043.6|1043.2|1043.2|1043|11604
1618566840000|2021-04-16 09:54:00|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|2888
1618566850000|2021-04-16 09:54:10|1043.6|1043.2|1043.4|1043.2|1043.6|1043.2|1043.2|1043|6756
1618566860000|2021-04-16 09:54:20|1043.6|1043|1043.2|1043|1043.6|1043.2|1043.2|1043|5518
1618566870000|2021-04-16 09:54:30|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|2320
1618566880000|2021-04-16 09:54:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|5011
1618566890000|2021-04-16 09:54:50|1043.4|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|725
1618566900000|2021-04-16 09:55:00|1043.6||1043.6||1043.6||1043.6||3327
1618566910000|2021-04-16 09:55:10|1043.4|1043|1043.6|1043.2|1043.6|1043.4|1043.4|1043|11897
1618566920000|2021-04-16 09:55:20|1043.4||1043.4||1043.4||1043.4||92
1618566930000|2021-04-16 09:55:30|1043.2|1043|1043.8|1043.6|1043.8|1043.6|1043.2|1043|19694
1618566940000|2021-04-16 09:55:40|1044|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|27676
1618566950000|2021-04-16 09:55:50|1044.2|1044.2|1044.4|1044.2|1044.4|1044.2|1044.2|1044|6547
1618566960000|2021-04-16 09:56:00|||||||||4406
1618566970000|2021-04-16 09:56:10|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|27552
1618566980000|2021-04-16 09:56:20|1044.8|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|11548
1618566990000|2021-04-16 09:56:30|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|5730
1618567000000|2021-04-16 09:56:40|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.8|2586
1618567010000|2021-04-16 09:56:50|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|6064
1618567020000|2021-04-16 09:57:00|1044.6|1044.6|1044.6|1044.4|1044.6|1044.6|1044.6|1044.4|1944
1618567030000|2021-04-16 09:57:10|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|3241
1618567040000|2021-04-16 09:57:20|1045.2|1045|1044.8|1044.6|1045.2|1045|1044.8|1044.6|22168
1618567050000|2021-04-16 09:57:30|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|3454
1618567060000|2021-04-16 09:57:40||1044.2||1044.2||1044.2||1044.2|5663
1618567070000|2021-04-16 09:57:50|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|2645
1618567080000|2021-04-16 09:58:00|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|2483
1618567090000|2021-04-16 09:58:10|1045.2|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|27229
1618567100000|2021-04-16 09:58:20|1045|1045|1045|1044.8|1045|1045|1045|1044.8|3854
1618567110000|2021-04-16 09:58:30|1045.2||1045||1045.2||1045||1963
1618567120000|2021-04-16 09:58:40|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.8|15531
1618567130000|2021-04-16 09:58:50|1045.2|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|5281
1618567140000|2021-04-16 09:59:00|1045|1045|1045|1044.8|1045|1045|1045|1044.8|3558
1618567150000|2021-04-16 09:59:10|1045.2||1045.2||1045.2||1045||4227
1618567160000|2021-04-16 09:59:20|1045||1045||1045||1045||631
1618567170000|2021-04-16 09:59:30|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1044.8|1044.6|1305
1618567180000|2021-04-16 09:59:40|1044.6|1044.4|1044.2|1044|1044.6|1044.4|1044.2|1044|7983
1618567190000|2021-04-16 09:59:50|1044|1043.8|1043.8|1043.6|1044.4|1044|1043.8|1043.6|21403
1618567200000|2021-04-16 10:00:00|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043|6449
1618567210000|2021-04-16 10:00:10|1043.6|1043.4|1044|1043.8|1044|1043.8|1043.6|1043.4|7232
1618567220000|2021-04-16 10:00:20|1044.2|1043.6|1044.4|1044|1044.4|1044.2|1044.2|1043.6|1078
1618567230000|2021-04-16 10:00:30||1044.2||1044||1044.2||1044|0
1618567250000|2021-04-16 10:00:50|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1618567260000|2021-04-16 10:01:00|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|3113
1618567270000|2021-04-16 10:01:10|1044.4|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|2019
1618567280000|2021-04-16 10:01:20|1044.6|1044.4|1045.2|1044.8|1045.2|1044.8|1044.6|1044.4|6755
1618567290000|2021-04-16 10:01:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|3256
1618567300000|2021-04-16 10:01:40|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|0
1618567310000|2021-04-16 10:01:50||1044.4||1044.6||1044.6||1044.4|0
1618567320000|2021-04-16 10:02:00|1044.8||1044.8||1044.8||1044.8||0
1618567330000|2021-04-16 10:02:10|||||||||1600
1618567340000|2021-04-16 10:02:20|1044.6|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|1739
1618567360000|2021-04-16 10:02:40|||||||||200
1618567370000|2021-04-16 10:02:50|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|1427
1618567390000|2021-04-16 10:03:10|1044.6|1044.6|1044.6|1044.2|1044.6|1044.6|1044.6|1044.2|247
1618567400000|2021-04-16 10:03:20|1044.4||1044.6||1044.6||1044.4||1875
1618567410000|2021-04-16 10:03:30|1044.4|1044.4|1044.4|1044|1044.4|1044.4|1044.4|1044|0
1618567420000|2021-04-16 10:03:40|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|1304
1618567430000|2021-04-16 10:03:50|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|1398
1618567450000|2021-04-16 10:04:10||1044.8||1044.8||1044.8||1044.8|0
1618567460000|2021-04-16 10:04:20|1045.2|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|5337
1618567470000|2021-04-16 10:04:30||1045.2||1045.2||1045.2||1045|0
1618567480000|2021-04-16 10:04:40|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1044.8|0
1618567490000|2021-04-16 10:04:50|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|3000
1618567500000|2021-04-16 10:05:00|1045.8||1045.6||1045.8||1045.6||0
1618567520000|2021-04-16 10:05:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|4421
1618567530000|2021-04-16 10:05:30|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|2424
1618567540000|2021-04-16 10:05:40|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1618567550000|2021-04-16 10:05:50|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|76
1618567560000|2021-04-16 10:06:00|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|280
1618567570000|2021-04-16 10:06:10|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|1050
1618567580000|2021-04-16 10:06:20|1045|1044.4|1044.8|1044.4|1045|1044.4|1044.8|1044.4|0
1618567590000|2021-04-16 10:06:30|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|2
1618567610000|2021-04-16 10:06:50||1044.4||1044.6||1044.6||1044.4|0
1618567630000|2021-04-16 10:07:10||1044.4||1044.4||1044.6||1044.4|0
1618567640000|2021-04-16 10:07:20|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|0
1618567660000|2021-04-16 10:07:40||1044.6||1044.4||1044.6||1044.4|0
1618567670000|2021-04-16 10:07:50||1044.6||1044.6||1044.6||1044.6|0
1618567690000|2021-04-16 10:08:10|1045|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|4541
1618567700000|2021-04-16 10:08:20|1045.4|1045|1045.2|1045|1045.4|1045|1045.2|1045|2692
1618567710000|2021-04-16 10:08:30|1045|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.8|1861
1618567730000|2021-04-16 10:08:50|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1045|1309
1618567740000|2021-04-16 10:09:00|1045.4|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|2271
1618567750000|2021-04-16 10:09:10|1045|1044.8|1045.2|1045|1045.4|1045|1045|1044.8|559
1618567760000|2021-04-16 10:09:20|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.2|1045.2|1678
1618567770000|2021-04-16 10:09:30|1045.8|1045.4|1045.8|1045.6|1045.8|1045.6|1045.8|1045.4|0
1618567780000|2021-04-16 10:09:40|1046|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.8|6490
1618567790000|2021-04-16 10:09:50|1046||1046.2||1046.2||1046||1094
1618567800000|2021-04-16 10:10:00|1046.4||1046.4||1046.4||1046.4||0
1618567810000|2021-04-16 10:10:10||1046||1046||1046||1046|0
1618567820000|2021-04-16 10:10:20|1046.6|1046.2|1046.6|1046.4|1046.6|1046.4|1046.4|1046|2010
1618567840000|2021-04-16 10:10:40|1046.4|1046.2|1046.4|1046.2|1046.6|1046.2|1046.2|1046|4098
1618567850000|2021-04-16 10:10:50|1046.6|1046.4|1046.6|1046.4|1046.6|1046.4|1046.4|1046.4|2011
1618567860000|2021-04-16 10:11:00|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|5239
1618567870000|2021-04-16 10:11:10|1046|1046.4|1046.6|1046.4|1046.6|1046.4|1046|1045.8|47562
1618567880000|2021-04-16 10:11:20|1046.8|1046.6|1046.8|1046.6|1046.8|1046.6|1046.6|1046.6|1853
1618567890000|2021-04-16 10:11:30|1047|1046.4|1046.8|1046.4|1047|1046.4|1046.6|1046.4|2984
1618567900000|2021-04-16 10:11:40|1046.6||1046.6||1046.6||1046.6||0
1618567910000|2021-04-16 10:11:50|1046.8||1046.8||1046.8||1046.8||0
1618567930000|2021-04-16 10:12:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046.2|1046
1618567940000|2021-04-16 10:12:20|1046.4|1046|1046.2|1046|1046.4|1046.2|1046.2|1045.8|6211
1618567950000|2021-04-16 10:12:30||1045.8||1046||1046||1045.8|0
1618567970000|2021-04-16 10:12:50|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1046|911
1618567990000|2021-04-16 10:13:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|3798
1618568020000|2021-04-16 10:13:40|1047.2|1046.8|1047.2|1046.8|1047.4|1047|1047.2|1046.8|10536
1618568030000|2021-04-16 10:13:50|1047|1046.6|1047|1046.8|1047|1046.8|1047|1046.6|4353
1618568040000|2021-04-16 10:14:00|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|963
1618568050000|2021-04-16 10:14:10|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|0
1618568070000|2021-04-16 10:14:30|1046.8|1046.4|1046.4|1046.2|1046.8|1046.4|1046.4|1046.2|1674
1618568080000|2021-04-16 10:14:40|1046.6|1046|1046.8|1046.4|1046.8|1046.4|1046.6|1046|128
1618568110000|2021-04-16 10:15:10|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1618568120000|2021-04-16 10:15:20|1046.2|1045.8|1046.2|1046|1046.2|1046|1046|1045.8|3924
1618568130000|2021-04-16 10:15:30||1045.8||1046||1046||1045.8|0
1618568140000|2021-04-16 10:15:40|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046.2|1046.2|2628
1618568150000|2021-04-16 10:15:50|1046.4|1046|1046.6|1046.2|1046.6|1046.2|1046.4|1046|0
1618568160000|2021-04-16 10:16:00|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|2146
1618568170000|2021-04-16 10:16:10|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|1659
1618568190000|2021-04-16 10:16:30|1046|1045.6|1046|1045.8|1046|1045.8|1045.8|1045.6|5711
1618568210000|2021-04-16 10:16:50|||||||||1500
1618568220000|2021-04-16 10:17:00|1046.2|1046|1046.4|1045.8|1046.4|1046|1046.2|1045.8|0
1618568230000|2021-04-16 10:17:10|1046.2||1046.2||1046.2||1046.2||0
1618568240000|2021-04-16 10:17:20|1046.4|1046|1046.6|1046.4|1046.6|1046.4|1046.4|1046|0
1618568250000|2021-04-16 10:17:30|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|516
1618568260000|2021-04-16 10:17:40|1046.6||1046.4||1046.6||1046.4||0
1618568270000|2021-04-16 10:17:50||1046||1046||1046.2||1046|300
1618568280000|2021-04-16 10:18:00|1046.2|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1618568290000|2021-04-16 10:18:10|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1618568300000|2021-04-16 10:18:20|1045.8|1045.4|1046|1045.6|1046|1045.6|1045.8|1045.4|2025
1618568310000|2021-04-16 10:18:30|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046.2|1045.8|0
1618568320000|2021-04-16 10:18:40|1046.2||1046.2||1046.2||1046.2||0
1618568330000|2021-04-16 10:18:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|0
1618568340000|2021-04-16 10:19:00|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.6|0
1618568390000|2021-04-16 10:19:50|1045.8|1045.6|1046.4|1046.2|1046.4|1046.2|1045.8|1045.6|3376
1618568400000|2021-04-16 10:20:00|1046.6|1046.4|1046.6|1046.2|1046.8|1046.6|1046.6|1046.2|3184
1618568410000|2021-04-16 10:20:10|1046.4|1046|1046.6|1046.2|1046.8|1046.2|1046.4|1046|3542
1618568420000|2021-04-16 10:20:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1618568430000|2021-04-16 10:20:30|1046.8|1046.4|1046.4|1046|1046.8|1046.4|1046.4|1046|2490
1618568440000|2021-04-16 10:20:40|1046.6||1046.4||1046.6||1046.4||0
1618568450000|2021-04-16 10:20:50|1046.6|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|1029
1618568460000|2021-04-16 10:21:00|1046.8|1046.4|1046.4|1046.2|1046.8|1046.4|1046.4|1046.2|0
1618568470000|2021-04-16 10:21:10||1046||1046||1046||1046|0
1618568480000|2021-04-16 10:21:20||1046.2||1046.2||1046.2||1046.2|0
1618568490000|2021-04-16 10:21:30|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|355
1618568510000|2021-04-16 10:21:50|1046.4|1046|1046.6|1046|1046.6|1046|1046.4|1046|150
1618568520000|2021-04-16 10:22:00||1046.2||1046||1046.2||1046|0
1618568530000|2021-04-16 10:22:10||1046.2||1046.2||1046.4||1046.2|0
1618568540000|2021-04-16 10:22:20|1046.4|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.6|0
1618568550000|2021-04-16 10:22:30|1046|1045.6|1045.2|1045|1046|1045.6|1045.2|1045|8311
1618568560000|2021-04-16 10:22:40||1044.8||1044.8||1044.8||1044.8|163
1618568570000|2021-04-16 10:22:50|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.6|7232
1618568580000|2021-04-16 10:23:00|1045.4|1045.2|1045.2|1044.8|1045.4|1045.2|1045|1044.6|15121
1618568590000|2021-04-16 10:23:10|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|1215
1618568600000|2021-04-16 10:23:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1618568610000|2021-04-16 10:23:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|913
1618568620000|2021-04-16 10:23:40|1045.4|1045.4|1045.8|1045.4|1045.8|1045.4|1045.4|1045.4|845
1618568630000|2021-04-16 10:23:50|1045.6|1045.6|1045.6|1045.2|1045.6|1045.6|1045.4|1045.2|287
1618568640000|2021-04-16 10:24:00|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|500
1618568660000|2021-04-16 10:24:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.4|465
1618568670000|2021-04-16 10:24:30||1044.4||1044.6||1044.6||1044.4|0
1618568680000|2021-04-16 10:24:40|1044.8|1044.4|1044.8|1044.4|1045|1044.6|1044.8|1044.4|0
1618568690000|2021-04-16 10:24:50|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|495
1618568700000|2021-04-16 10:25:00||1044.8||1045||1045||1044.8|0
1618568710000|2021-04-16 10:25:10|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045|1044.8|2768
1618568720000|2021-04-16 10:25:20|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|0
1618568730000|2021-04-16 10:25:30|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1618568750000|2021-04-16 10:25:50|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|251
1618568770000|2021-04-16 10:26:10|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|0
1618568780000|2021-04-16 10:26:20|1045||1045.2||1045.2||1045||0
1618568790000|2021-04-16 10:26:30|1044.8|1044.6|1044.4|1044|1045|1044.6|1044.4|1044|500
1618568800000|2021-04-16 10:26:40||1043.8||1044||1044||1043.8|0
1618568810000|2021-04-16 10:26:50|1044.6||1044.4||1044.6||1044.4||0
1618568820000|2021-04-16 10:27:00|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|0
1618568830000|2021-04-16 10:27:10|1044.4|1044.2|1044.2|1043.8|1044.4|1044.2|1044|1043.6|1575
1618568840000|2021-04-16 10:27:20||1043.6||1043.6||1043.6||1043.6|0
1618568850000|2021-04-16 10:27:30|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|0
1618568870000|2021-04-16 10:27:50||1044||1044||1044||1044|0
1618568880000|2021-04-16 10:28:00|1044|1043.8|1043.8|1043.4|1044.2|1043.8|1043.8|1043.4|725
1618568890000|2021-04-16 10:28:10|1043.6|1043.2|1043.6|1043|1043.8|1043.4|1043|1042.8|23906
1618568900000|2021-04-16 10:28:20|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|2518
1618568910000|2021-04-16 10:28:30||1043.2||1043.4||1043.6||1043.2|0
1618568920000|2021-04-16 10:28:40||1043.2||1043.4||1043.4||1043.2|0
1618568940000|2021-04-16 10:29:00|1044|1043.6|1044|1043.4|1044.2|1043.8|1043.8|1043.4|805
1618568950000|2021-04-16 10:29:10|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044.2|1043.6|0
1618568970000|2021-04-16 10:29:30|1044.4|1044|1045|1044.6|1045|1044.8|1044.4|1044|29503
1618568980000|2021-04-16 10:29:40||1044.8||1044.8||1044.8||1044.8|0
1618569020000|2021-04-16 10:30:20|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|560
1618569040000|2021-04-16 10:30:40|1045.6|1045.2|1045.6|1045.2|1046|1045.6|1045.6|1045.2|2399
1618569050000|2021-04-16 10:30:50|1045.4||1045.4||1045.4||1045.4||0
1618569060000|2021-04-16 10:31:00|1045.2|1045|1044.4|1044|1045.2|1045|1044.2|1043.8|14952
1618569070000|2021-04-16 10:31:10|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1618569080000|2021-04-16 10:31:20|1043.8|1043.4|1043.2|1042.8|1043.8|1043.4|1043.2|1042.8|1004
1618569090000|2021-04-16 10:31:30|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.2|1043|4740
1618569110000|2021-04-16 10:31:50|1043.4||1043.2||1043.4||1043.2||0
1618569120000|2021-04-16 10:32:00|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|4845
1618569130000|2021-04-16 10:32:10|1044|1043.4|1043.6|1043.2|1044|1043.6|1043.6|1043.2|4519
1618569140000|2021-04-16 10:32:20|1043.4||1043.4||1043.4||1043.4||0
1618569150000|2021-04-16 10:32:30|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|509
1618569160000|2021-04-16 10:32:40|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|8692
1618569170000|2021-04-16 10:32:50|1043|1042.6|1043.2|1042.6|1043.2|1042.6|1043|1042.4|0
1618569190000|2021-04-16 10:33:10|1043||1043||1043||1043||0
1618569220000|2021-04-16 10:33:40|1042.8||1043||1043||1042.8||960
1618569230000|2021-04-16 10:33:50|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.8|2
1618569240000|2021-04-16 10:34:00|1043|1042.6|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1618569250000|2021-04-16 10:34:10|1043.2|1042.8|1042.4|1042|1043.2|1042.8|1042.4|1042|3932
1618569260000|2021-04-16 10:34:20|1042|1041.8|1042.6|1042.2|1042.6|1042.2|1042|1041.8|12027
1618569280000|2021-04-16 10:34:40|1042.4|1042|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|2090
1618569290000|2021-04-16 10:34:50|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1618569310000|2021-04-16 10:35:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|904
1618569330000|2021-04-16 10:35:30|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.4|3438
1618569340000|2021-04-16 10:35:40||1041.4||1041.4||1041.4||1041.4|0
1618569350000|2021-04-16 10:35:50|1041.8|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|4187
1618569360000|2021-04-16 10:36:00|1042|1041.6|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|690
1618569370000|2021-04-16 10:36:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|1721
1618569380000|2021-04-16 10:36:20|1042||1042||1042||1042||0
1618569400000|2021-04-16 10:36:40|1042.2|1041.6|1041.6|1041.2|1042.2|1041.8|1041.6|1041|1471
1618569410000|2021-04-16 10:36:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|500
1618569420000|2021-04-16 10:37:00|1042||1041.8||1042||1041.8||0
1618569430000|2021-04-16 10:37:10|1042||1042||1042||1042||0
1618569450000|2021-04-16 10:37:30|1041.8||1041.8||1041.8||1041.8||0
1618569470000|2021-04-16 10:37:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|444
1618569480000|2021-04-16 10:38:00|1041.4||1041.4||1041.4||1041.4||0
1618569490000|2021-04-16 10:38:10|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|16
1618569500000|2021-04-16 10:38:20||1040.8||1040.8||1040.8||1040.8|0
1618569530000|2021-04-16 10:38:50|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|4676
1618569540000|2021-04-16 10:39:00|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.6|1000
1618569550000|2021-04-16 10:39:10|1041.2|1040.8|1041.6|1041|1041.6|1041|1041.2|1040.8|680
1618569560000|2021-04-16 10:39:20|1041.4||1041.4||1041.4||1041.4||0
1618569570000|2021-04-16 10:39:30|1041.2|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.8|0
1618569580000|2021-04-16 10:39:40|1041.2||1041.4||1041.4||1041.2||0
1618569590000|2021-04-16 10:39:50|1041.2|1041.2|1041.6|1041.2|1041.6|1041.4|1041|1041.2|6289
1618569600000|2021-04-16 10:40:00||1041||1041.2||1041.4||1041|770
1618569610000|2021-04-16 10:40:10||1041.4||1041.4||1041.4||1041.4|0
1618569620000|2021-04-16 10:40:20|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.2|1041|5046
1618569630000|2021-04-16 10:40:30||1041.2||1041.4||1041.4||1041.2|0
1618569640000|2021-04-16 10:40:40||1041.2||1041.2||1041.2||1041.2|0
1618569650000|2021-04-16 10:40:50|1041.4|1041.4|1041.6|1041.4|1041.8|1041.4|1041.4|1041|997
1618569660000|2021-04-16 10:41:00|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.8|1041.2|0
1618569670000|2021-04-16 10:41:10||1041.2||1041.2||1041.2||1041.2|0
1618569680000|2021-04-16 10:41:20|1042|1041.4|1041.8|1041.2|1042|1041.6|1041.4|1041|4215
1618569700000|2021-04-16 10:41:40|1042|1041.4|1042|1041.6|1042|1041.6|1042|1041.4|0
1618569710000|2021-04-16 10:41:50|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|4
1618569720000|2021-04-16 10:42:00|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.6|9472
1618569730000|2021-04-16 10:42:10|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|450
1618569740000|2021-04-16 10:42:20|1041.6|1041.2|1041|1040.6|1041.6|1041.4|1040.8|1040.6|5164
1618569750000|2021-04-16 10:42:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1618569760000|2021-04-16 10:42:40|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|537
1618569770000|2021-04-16 10:42:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|5065
1618569780000|2021-04-16 10:43:00|1041|1040.6|1041.2|1040.6|1041.2|1040.8|1040.8|1040.6|1352
1618569790000|2021-04-16 10:43:10|1041||1041||1041||1041||0
1618569830000|2021-04-16 10:43:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|500
1618569840000|2021-04-16 10:44:00|1040.6|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.6|2900
1618569850000|2021-04-16 10:44:10|1040.8|1040.4|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|5
1618569860000|2021-04-16 10:44:20|||||||||6994
1618569870000|2021-04-16 10:44:30|1040.4|1040.2|1040|1039.6|1040.4|1040.2|1040|1039.6|7457
1618569880000|2021-04-16 10:44:40|1040.2|1039.8|1040.6|1040.2|1040.6|1040.4|1040.2|1039.8|1500
1618569890000|2021-04-16 10:44:50|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.8|1040.2|1846
1618569900000|2021-04-16 10:45:00|1040.6||1040.6||1040.6||1040.4||642
1618569910000|2021-04-16 10:45:10|1040.8|1040.6|1041|1040.4|1041|1040.6|1040.8|1040.4|3831
1618569920000|2021-04-16 10:45:20|1040.8||1040.8||1041||1040.8||0
1618569960000|2021-04-16 10:46:00|1041|1040.8|1040.4|1040.2|1041.4|1041.2|1040.4|1040.2|18369
1618569970000|2021-04-16 10:46:10|||||||||488
1618569980000|2021-04-16 10:46:20|1040|1039.8|1040|1039.8|1040.4|1040|1039.8|1039.6|6250
1618569990000|2021-04-16 10:46:30|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|916
1618570020000|2021-04-16 10:47:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|0
1618570030000|2021-04-16 10:47:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1319
1618570050000|2021-04-16 10:47:30|1039.6|1039.4|1039.4|1039|1039.6|1039.4|1039.4|1039|274
1618570060000|2021-04-16 10:47:40|1039.2|1038.8|1039.8|1039.4|1039.8|1039.4|1039.2|1038.8|1819
1618570080000|2021-04-16 10:48:00|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.4|1039.2|2218
1618570090000|2021-04-16 10:48:10||1039.2||1039.2||1039.2||1039.2|0
1618570100000|2021-04-16 10:48:20|1040|1039.4|1040|1039.4|1040|1039.6|1040|1039.2|0
1618570110000|2021-04-16 10:48:30|1040.2|1039.6|1040.2|1039.8|1040.4|1040|1040.2|1039.6|1529
1618570140000|2021-04-16 10:49:00|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|143
1618570160000|2021-04-16 10:49:20|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1039.6|1039.4|5850
1618570220000|2021-04-16 10:50:20|1040|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|0
1618570230000|2021-04-16 10:50:30|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.4|858
1618570240000|2021-04-16 10:50:40||1039.8||1039.6||1039.8||1039.6|0
1618570250000|2021-04-16 10:50:50|1039.8||1040||1040||1039.8||681
1618570260000|2021-04-16 10:51:00|1039.8||1039.8||1039.8||1039.8||0
1618570270000|2021-04-16 10:51:10|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|10
1618570280000|2021-04-16 10:51:20|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|1915
1618570290000|2021-04-16 10:51:30|1039.4||1039.4||1039.4||1039.4||0
1618570300000|2021-04-16 10:51:40|1039.6||1039.4||1039.6||1039.4||80
1618570310000|2021-04-16 10:51:50||1039||1038.8||1039||1038.8|1992
1618570320000|2021-04-16 10:52:00||1039||1038.8||1039||1038.8|0
1618570330000|2021-04-16 10:52:10|1039.2|1039.2|1039.2|1038.8|1039.2|1039.2|1039.2|1038.8|950
1618570340000|2021-04-16 10:52:20|1039.4|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|5926
1618570350000|2021-04-16 10:52:30|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.6|1039|0
1618570360000|2021-04-16 10:52:40|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|0
1618570370000|2021-04-16 10:52:50|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618570380000|2021-04-16 10:53:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1618570400000|2021-04-16 10:53:20|1039.4|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|406
1618570420000|2021-04-16 10:53:40|1039.8||1039.8||1039.8||1039.8||0
1618570430000|2021-04-16 10:53:50|1040|1039.4|1040|1039.6|1040|1039.6|1040|1039.4|0
1618570450000|2021-04-16 10:54:10|1039.8|1039.4|1039.8|1039.2|1039.8|1039.6|1039.6|1039.2|2838
1618570460000|2021-04-16 10:54:20|1040|1039.4|1040|1039.6|1040|1039.6|1040|1039.4|221
1618570470000|2021-04-16 10:54:30|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|2195
1618570490000|2021-04-16 10:54:50|1040||1040.2||1040.2||1040||0
1618570500000|2021-04-16 10:55:00|1040||1040||1040||1040||0
1618570510000|2021-04-16 10:55:10|1039.8|1039.4|1040|1039.6|1040|1039.8|1039.8|1039.4|52
1618570530000|2021-04-16 10:55:30||1039.8||1039.6||1039.8||1039.6|1333
1618570540000|2021-04-16 10:55:40|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.4|1039.2|7301
1618570550000|2021-04-16 10:55:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|0
1618570570000|2021-04-16 10:56:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.2|241
1618570590000|2021-04-16 10:56:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1618570600000|2021-04-16 10:56:40|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|0
1618570610000|2021-04-16 10:56:50|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|312
1618570620000|2021-04-16 10:57:00||1039.2||1039.4||1039.4||1039.2|0
1618570630000|2021-04-16 10:57:10|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|0
1618570640000|2021-04-16 10:57:20|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|629
1618570660000|2021-04-16 10:57:40|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|180
1618570670000|2021-04-16 10:57:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|500
1618570690000|2021-04-16 10:58:10|1040|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.4|2008
1618570700000|2021-04-16 10:58:20|1039.8||1040||1040||1039.8||0
1618570730000|2021-04-16 10:58:50|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|405
1618570740000|2021-04-16 10:59:00|1039.4|1039|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|2061
1618570750000|2021-04-16 10:59:10||1038.6||1038.8||1038.8||1038.6|0
1618570760000|2021-04-16 10:59:20|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|491
1618570790000|2021-04-16 10:59:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|508
1618570800000|2021-04-16 11:00:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4301
1618571120000|2021-04-16 11:05:20|1040.6|1039.6|1039.6|1039|1040.6|1039.6|1039.4|1039|709843
1618571130000|2021-04-16 11:05:30|1039.4|1038.8|1038.6|1038.2|1039.4|1039|1038.4|1038|7011
1618571140000|2021-04-16 11:05:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|1303
1618571150000|2021-04-16 11:05:50|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1618571160000|2021-04-16 11:06:00|1038.6|1038.2|1038.6|1038|1038.6|1038.4|1038.4|1038|861
1618571170000|2021-04-16 11:06:10|1038.4||1038.6||1038.6||1038.4||0
1618571180000|2021-04-16 11:06:20|1038.4|1038.2|1038.8|1038.4|1038.8|1038.6|1038.4|1038|865
1618571190000|2021-04-16 11:06:30|1039|1038.6|1039|1038.8|1039.2|1038.8|1039|1038.6|1338
1618571200000|2021-04-16 11:06:40|1038.8|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.6|802
1618571210000|2021-04-16 11:06:50|1039.2|1039|1039.2|1038.8|1039.2|1039|1039.2|1038.8|313
1618571220000|2021-04-16 11:07:00|1039|1038.6|1039|1038.8|1039|1038.8|1039|1038.6|2856
1618571230000|2021-04-16 11:07:10|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1038.8|1124
1618571240000|2021-04-16 11:07:20|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|72
1618571280000|2021-04-16 11:08:00|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|833
1618571290000|2021-04-16 11:08:10|1039.4||1039.4||1039.4||1039.4||0
1618571330000|2021-04-16 11:08:50|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|363
1618571350000|2021-04-16 11:09:10|1039.4||1039.4||1039.4||1039.4||0
1618571360000|2021-04-16 11:09:20|||||||||100
1618571370000|2021-04-16 11:09:30|1039.6|1039.4|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|2668
1618571380000|2021-04-16 11:09:40||1039.4||1039.2||1039.4||1039.2|0
1618571390000|2021-04-16 11:09:50|1039.4||1039.6||1039.6||1039.4||232
1618571400000|2021-04-16 11:10:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|2280
1618571420000|2021-04-16 11:10:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1618571450000|2021-04-16 11:10:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1411
1618571460000|2021-04-16 11:11:00|1040|1040|1039.8|1039.4|1040|1040|1039.8|1039.4|1048
1618571470000|2021-04-16 11:11:10|1039.6||1039.6||1039.6||1039.6||0
1618571490000|2021-04-16 11:11:30|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039|3112
1618571510000|2021-04-16 11:11:50|1039.4|1039|1039.2|1039|1039.4|1039|1039.2|1038.8|2194
1618571520000|2021-04-16 11:12:00|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|76
1618571540000|2021-04-16 11:12:20|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|0
1618571550000|2021-04-16 11:12:30|1039.8|1039.6|1040.2|1039.8|1040.2|1039.8|1039.8|1039.4|3002
1618571560000|2021-04-16 11:12:40|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.4|429
1618571570000|2021-04-16 11:12:50|1039.8||1039.8||1039.8||1039.8||0
1618571580000|2021-04-16 11:13:00|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1286
1618571600000|2021-04-16 11:13:20|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.2|2924
1618571620000|2021-04-16 11:13:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1618571640000|2021-04-16 11:14:00|1040.2|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|4483
1618571650000|2021-04-16 11:14:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1618571660000|2021-04-16 11:14:20|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|2080
1618571670000|2021-04-16 11:14:30|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|0
1618571680000|2021-04-16 11:14:40||1040||1039.8||1040||1039.8|0
1618571690000|2021-04-16 11:14:50|1040.4|1040|1040.8|1040.4|1040.8|1040.4|1040.4|1040|988
1618571710000|2021-04-16 11:15:10|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|3253
1618571720000|2021-04-16 11:15:20|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|0
1618571740000|2021-04-16 11:15:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|500
1618571750000|2021-04-16 11:15:50|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|1232
1618571760000|2021-04-16 11:16:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1618571770000|2021-04-16 11:16:10||1041.2||1041||1041.2||1041|150
1618571780000|2021-04-16 11:16:20|1041.8|1041.2|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|7675
1618571800000|2021-04-16 11:16:40|1042|1041.6|1042|1041.8|1042|1041.8|1042|1041.6|742
1618571810000|2021-04-16 11:16:50||1041.6||1041.8||1041.8||1041.6|0
1618571820000|2021-04-16 11:17:00|||||||||363
1618571830000|2021-04-16 11:17:10|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|98
1618571840000|2021-04-16 11:17:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|1251
1618571890000|2021-04-16 11:18:10|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|435
1618571930000|2021-04-16 11:18:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042|2696
1618571940000|2021-04-16 11:19:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|874
1618571950000|2021-04-16 11:19:10|1042|1041.6|1042.4|1042|1042.4|1042|1042|1041.6|334
1618571960000|2021-04-16 11:19:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|0
1618572010000|2021-04-16 11:20:10||1041.8||1041.6||1041.8||1041.6|0
1618572020000|2021-04-16 11:20:20|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.2|1423
1618572030000|2021-04-16 11:20:30|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|2201
1618572040000|2021-04-16 11:20:40|1041.4|1041|1041.2|1040.8|1041.6|1041|1041|1040.8|3477
1618572050000|2021-04-16 11:20:50|1041.4||1041.2||1041.4||1041.2||0
1618572060000|2021-04-16 11:21:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1618572090000|2021-04-16 11:21:30|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.4|5844
1618572100000|2021-04-16 11:21:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|974
1618572110000|2021-04-16 11:21:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|3553
1618572120000|2021-04-16 11:22:00|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|2786
1618572150000|2021-04-16 11:22:30|1041.4|1041|1041|1040.6|1041.4|1041|1040.8|1040.6|1576
1618572160000|2021-04-16 11:22:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1618572170000|2021-04-16 11:22:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1701
1618572180000|2021-04-16 11:23:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|1666
1618572200000|2021-04-16 11:23:20|1040.2|1039.8|1040|1039.6|1040.2|1040|1040|1039.6|659
1618572210000|2021-04-16 11:23:30||1039.8||1039.6||1039.8||1039.6|0
1618572220000|2021-04-16 11:23:40|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|1167
1618572230000|2021-04-16 11:23:50||1039.8||1039.6||1039.8||1039.6|0
1618572240000|2021-04-16 11:24:00|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|547
1618572250000|2021-04-16 11:24:10|1040.4||1040.4||1040.4||1040.4||0
1618572260000|2021-04-16 11:24:20||1040||1039.8||1040||1039.8|0
1618572280000|2021-04-16 11:24:40|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|0
1618572290000|2021-04-16 11:24:50|1040.4||1040.4||1040.4||1040.4||602
1618572300000|2021-04-16 11:25:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|5075
1618572310000|2021-04-16 11:25:10|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|3069
1618572320000|2021-04-16 11:25:20|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|658
1618572330000|2021-04-16 11:25:30|1039.6||1039.8||1039.8||1039.6||1457
1618572350000|2021-04-16 11:25:50|1039.6|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|559
1618572370000|2021-04-16 11:26:10|1039.6||1039.8||1039.8||1039.6||3241
1618572380000|2021-04-16 11:26:20||1039.6||1039.4||1039.6||1039.4|1718
1618572400000|2021-04-16 11:26:40||1039.6||1039.4||1039.6||1039.4|453
1618572440000|2021-04-16 11:27:20|1039.6|1039.6|1039.6|1039.4|1039.6|1039.6|1039.6|1039.4|13141
1618572450000|2021-04-16 11:27:30|1039.4|1039.2|1039.2|1038.6|1039.4|1039.2|1039|1038.6|21974
1618572460000|2021-04-16 11:27:40|1039|1038.4|1038.8|1038.6|1039|1038.6|1038.6|1038.2|766
1618572470000|2021-04-16 11:27:50|1039|1038.8|1039|1038.6|1039|1038.8|1039|1038.6|3109
1618572480000|2021-04-16 11:28:00|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|4550
1618572490000|2021-04-16 11:28:10||1038.4||1038.4||1038.4||1038.4|0
1618572500000|2021-04-16 11:28:20|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|200
1618572510000|2021-04-16 11:28:30|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|28
1618572520000|2021-04-16 11:28:40||1038.4||1038.6||1038.6||1038.4|0
1618572540000|2021-04-16 11:29:00||1038.4||1038.6||1038.6||1038.4|0
1618572550000|2021-04-16 11:29:10||1038.4||1038.6||1038.6||1038.4|0
1618572560000|2021-04-16 11:29:20|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|716
1618572570000|2021-04-16 11:29:30||1038.6||1038.6||1038.8||1038.6|0
1618572590000|2021-04-16 11:29:50|1039|1038.4|1039|1038.6|1039.2|1038.8|1038.8|1038.4|0
1618572600000|2021-04-16 11:30:00|1039.2|1038.8|1039.6|1039|1039.6|1039.2|1039.2|1038.8|265
1618572620000|2021-04-16 11:30:20||1039.2||1039||1039.2||1039|0
1618572670000|2021-04-16 11:31:10|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|0
1618572680000|2021-04-16 11:31:20|1039.2|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|6
1618572690000|2021-04-16 11:31:30||1038.8||1039||1039||1038.8|0
1618572700000|2021-04-16 11:31:40||1038.8||1039||1039||1038.8|0
1618572710000|2021-04-16 11:31:50||1039.2||1039.2||1039.2||1039|0
1618572720000|2021-04-16 11:32:00|1039.6|1039.4|1039.8|1039.4|1040|1039.6|1039.4|1039.2|3799
1618572730000|2021-04-16 11:32:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039.2|0
1618572740000|2021-04-16 11:32:20|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|2669
1618572750000|2021-04-16 11:32:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.2|676
1618572760000|2021-04-16 11:32:40||1039.2||1039.4||1039.4||1039.2|0
1618572770000|2021-04-16 11:32:50|1039.6||1039.6||1039.6||1039.6||0
1618572790000|2021-04-16 11:33:10|1040|1039.6|1039.8|1039.4|1040.2|1040|1039.6|1039.2|13817
1618572800000|2021-04-16 11:33:20|1040|1039.6|1040|1039.6|1040.2|1039.8|1040|1039.6|0
1618572810000|2021-04-16 11:33:30|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|0
1618572820000|2021-04-16 11:33:40|1040||1040.2||1040.2||1040||0
1618572830000|2021-04-16 11:33:50||1039.8||1039.8||1039.8||1039.8|0
1618572840000|2021-04-16 11:34:00|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.2|408
1618572850000|2021-04-16 11:34:10||1039.2||1039.4||1039.4||1039.2|0
1618572900000|2021-04-16 11:35:00|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|78
1618572910000|2021-04-16 11:35:10|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1618572920000|2021-04-16 11:35:20|1040||1040||1040||1040||0
1618572930000|2021-04-16 11:35:30||1039.4||1039.6||1039.6||1039.4|0
1618572940000|2021-04-16 11:35:40||1039.4||1039.6||1039.6||1039.4|0
1618572980000|2021-04-16 11:36:20||1039.8||1039.8||1039.8||1039.8|0
1618573010000|2021-04-16 11:36:50||1039.6||1039.6||1039.6||1039.6|2855
1618573020000|2021-04-16 11:37:00|1039.8|1039.4|1039.6|1039.4|1040|1039.8|1039.6|1039.4|2507
1618573030000|2021-04-16 11:37:10|1039.8|1039.2|1040|1039.6|1040|1039.6|1039.8|1039.2|417
1618573060000|2021-04-16 11:37:40||1039.4||1039.6||1039.6||1039.4|0
1618573070000|2021-04-16 11:37:50||1039.4||1039.4||1039.4||1039.4|0
1618573080000|2021-04-16 11:38:00|1040.2|1039.6|1040.4|1039.8|1040.4|1040|1040.2|1039.6|656
1618573090000|2021-04-16 11:38:10||1040||1039.8||1040||1039.8|0
1618573100000|2021-04-16 11:38:20|1040.2|1039.6|1040|1039.6|1040.4|1039.6|1040|1039.6|0
1618573120000|2021-04-16 11:38:40|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039.4|1342
1618573130000|2021-04-16 11:38:50|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.4|0
1618573140000|2021-04-16 11:39:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1618573160000|2021-04-16 11:39:20|1040|1039.8|1039.8|1039.4|1040.4|1040|1039.8|1039.4|11246
1618573200000|2021-04-16 11:40:00||1039.6||1039.4||1039.6||1039.4|50
1618573210000|2021-04-16 11:40:10|1040|1039.6|1040|1039.6|1040|1039.8|1039.6|1039.4|3793
1618573240000|2021-04-16 11:40:40||1039.4||1039.6||1039.6||1039.4|0
1618573260000|2021-04-16 11:41:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1295
1618573270000|2021-04-16 11:41:10|||||||||303
1618573290000|2021-04-16 11:41:30|||||||||218
1618573340000|2021-04-16 11:42:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|1869
1618573360000|2021-04-16 11:42:40|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|454
1618573370000|2021-04-16 11:42:50|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|2030
1618573380000|2021-04-16 11:43:00|1039.4|1039|1039|1038.6|1039.4|1039|1039|1038.6|3171
1618573390000|2021-04-16 11:43:10|1038.8|1038.4|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|3887
1618573400000|2021-04-16 11:43:20|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.6|0
1618573410000|2021-04-16 11:43:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618573420000|2021-04-16 11:43:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1618573430000|2021-04-16 11:43:50|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618573440000|2021-04-16 11:44:00|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1038.8|1038.4|480
1618573450000|2021-04-16 11:44:10|1039||1039.2||1039.2||1039||2338
1618573470000|2021-04-16 11:44:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|1628
1618573480000|2021-04-16 11:44:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1618573490000|2021-04-16 11:44:50|1038.4|1038|1038.4|1038|1038.4|1038.2|1038.4|1038|0
1618573520000|2021-04-16 11:45:20|1038.2|1037.8|1038|1037.6|1038.2|1037.8|1037.6|1037.4|4625
1618573530000|2021-04-16 11:45:30|1037.8||1037.8||1037.8||1037.8||0
1618573540000|2021-04-16 11:45:40||1037.4||1037.4||1037.6||1037.4|2000
1618573550000|2021-04-16 11:45:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|667
1618573560000|2021-04-16 11:46:00|1037.2||1037.2||1037.2||1037.2||0
1618573590000|2021-04-16 11:46:30|1037.4|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037.2|3806
1618573630000|2021-04-16 11:47:10|1037.6|1037|1038|1037.8|1038|1037.8|1037.2|1037|14845
1618573650000|2021-04-16 11:47:30|1038.2|1038|1038.2|1038|1038.2|1038|1038.2|1038|1119
1618573660000|2021-04-16 11:47:40|1038.4||1038.2||1038.4||1038.2||0
1618573670000|2021-04-16 11:47:50|1038.4||1038.4||1038.4||1038.4||23
1618573680000|2021-04-16 11:48:00|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1618573690000|2021-04-16 11:48:10||1038.4||1038.4||1038.4||1038.4|0
1618573700000|2021-04-16 11:48:20|1039||1038.8||1039||1038.8||0
1618573710000|2021-04-16 11:48:30||1038.6||1038.6||1038.6||1038.6|0
1618573730000|2021-04-16 11:48:50|1038.6|1038.4|1038.6|1038.2|1038.8|1038.6|1038.6|1038.2|3706
1618573740000|2021-04-16 11:49:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|0
1618573750000|2021-04-16 11:49:10|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|0
1618573760000|2021-04-16 11:49:20|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.4|1038|78
1618573780000|2021-04-16 11:49:40|1038.4|1038|1038.2|1037.8|1038.4|1038|1038|1037.6|3270
1618573790000|2021-04-16 11:49:50|1038||1038.2||1038.2||1038||0
1618573820000|2021-04-16 11:50:20||1038||1038||1038||1038|0
1618573830000|2021-04-16 11:50:30||1037.8||1037.8||1038||1037.8|3052
1618573850000|2021-04-16 11:50:50|1038|1037.6|1037.8|1037.6|1038.2|1037.6|1037.8|1037.6|8960
1618573860000|2021-04-16 11:51:00|1038|1037.8|1038.2|1038|1038.4|1038.2|1037.8|1037.8|7094
1618573870000|2021-04-16 11:51:10|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|3
1618573880000|2021-04-16 11:51:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1618573900000|2021-04-16 11:51:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1644
1618573910000|2021-04-16 11:51:50|1039|1038.2|1038.6|1038.2|1039|1038.2|1038.6|1038.2|482
1618573920000|2021-04-16 11:52:00||1038.4||1038.2||1038.4||1038.2|976
1618573940000|2021-04-16 11:52:20|1038.4||1038.4||1038.4||1038.4||0
1618573950000|2021-04-16 11:52:30|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|1697
1618573960000|2021-04-16 11:52:40|1038.2|1037.8|1038.6|1038.2|1038.6|1038.2|1038|1037.8|1206
1618573980000|2021-04-16 11:53:00|1038.4||1038.6||1038.6||1038.4||514
1618574070000|2021-04-16 11:54:30|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|1210
1618574110000|2021-04-16 11:55:10|1038|1038|1038.4|1038|1038.4|1038|1038|1037.8|7374
1618574120000|2021-04-16 11:55:20|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|0
1618574130000|2021-04-16 11:55:30||1038.4||1038.4||1038.4||1038.4|0
1618574160000|2021-04-16 11:56:00|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|522
1618574280000|2021-04-16 11:58:00||1038.4||1038.4||1038.4||1038.2|52
1618574300000|2021-04-16 11:58:20|1038.8|1038.6|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|332
1618574310000|2021-04-16 11:58:30|1039||1039.2||1039.2||1039||0
1618574340000|2021-04-16 11:59:00||1039||1038.8||1039||1038.8|1330
1618574350000|2021-04-16 11:59:10|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|2686
1618574360000|2021-04-16 11:59:20|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|1513
1618574370000|2021-04-16 11:59:30||1039||1039||1039||1038.8|813
1618574400000|2021-04-16 12:00:00|1039.4|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|5797
1618574410000|2021-04-16 12:00:10|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|14
1618574430000|2021-04-16 12:00:30|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|0
1618574440000|2021-04-16 12:00:40|1040|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.6|4960
1618574450000|2021-04-16 12:00:50|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.2|1038.8|3917
1618574460000|2021-04-16 12:01:00||1039.2||1039||1039.2||1039|615
1618574490000|2021-04-16 12:01:30|1039.2||1039.2||1039.2||1039.2||0
1618574500000|2021-04-16 12:01:40|1039.4||1039.4||1039.4||1039.4||142
1618574510000|2021-04-16 12:01:50|1039.2||1039.4||1039.4||1039.2||0
1618574520000|2021-04-16 12:02:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|3438
1618574530000|2021-04-16 12:02:10|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618574560000|2021-04-16 12:02:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|417
1618574590000|2021-04-16 12:03:10|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618574600000|2021-04-16 12:03:20|1039.2||1039||1039.2||1039||0
1618574610000|2021-04-16 12:03:30|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618574630000|2021-04-16 12:03:50|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.6|75
1618574640000|2021-04-16 12:04:00||1038.4||1038.4||1038.4||1038.4|0
1618574650000|2021-04-16 12:04:10|1038.8|1038.2|1038.8|1038.4|1039|1038.6|1038.6|1038.2|0
1618574670000|2021-04-16 12:04:30|1039|1038.8|1039.4|1039|1039.4|1039.2|1039|1038.8|11811
1618574680000|2021-04-16 12:04:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618574700000|2021-04-16 12:05:00|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|433
1618574730000|2021-04-16 12:05:30|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|500
1618574740000|2021-04-16 12:05:40|1038.8||1038.8||1038.8||1038.8||0
1618574750000|2021-04-16 12:05:50|1039||1039||1039||1039||0
1618574760000|2021-04-16 12:06:00|1038.8||1038.8||1038.8||1038.8||0
1618574770000|2021-04-16 12:06:10|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|521
1618574800000|2021-04-16 12:06:40|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|2088
1618574810000|2021-04-16 12:06:50|1038.8|1038.8|1038.8|1038.6|1038.8|1038.8|1038.8|1038.6|570
1618574820000|2021-04-16 12:07:00||1038.4||1038.4||1038.4||1038.4|491
1618574830000|2021-04-16 12:07:10|1039|1038.2|1039|1038.6|1039.2|1038.6|1039|1038.2|1141
1618574840000|2021-04-16 12:07:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618574850000|2021-04-16 12:07:30|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|0
1618574860000|2021-04-16 12:07:40|1038.6|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|1681
1618574870000|2021-04-16 12:07:50|1038.6|1038.2|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|0
1618574880000|2021-04-16 12:08:00||1038.6||1038.6||1038.6||1038.6|0
1618574890000|2021-04-16 12:08:10|1039|1038.8|1039.2|1038.8|1039.4|1039|1039|1038.8|5591
1618574920000|2021-04-16 12:08:40|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|432
1618574940000|2021-04-16 12:09:00|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|377
1618574950000|2021-04-16 12:09:10|1038.6|1038.2|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|0
1618574980000|2021-04-16 12:09:40||1038.4||1038.2||1038.4||1038.2|0
1618575000000|2021-04-16 12:10:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618575030000|2021-04-16 12:10:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1618575040000|2021-04-16 12:10:40|1038.8||1038.6||1038.8||1038.6||0
1618575050000|2021-04-16 12:10:50|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.4|4341
1618575060000|2021-04-16 12:11:00|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618575070000|2021-04-16 12:11:10||1038.4||1038.6||1038.6||1038.4|0
1618575090000|2021-04-16 12:11:30|1038.8||1038.8||1038.8||1038.8||0
1618575100000|2021-04-16 12:11:40|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|817
1618575110000|2021-04-16 12:11:50|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|2138
1618575120000|2021-04-16 12:12:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|728
1618575130000|2021-04-16 12:12:10||1038.4||1038.2||1038.4||1038.2|1436
1618575140000|2021-04-16 12:12:20|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|0
1618575150000|2021-04-16 12:12:30|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1618575200000|2021-04-16 12:13:20|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|0
1618575220000|2021-04-16 12:13:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.8|1038.4|0
1618575230000|2021-04-16 12:13:50|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|500
1618575240000|2021-04-16 12:14:00|1038.8|1038.8|1039|1038.4|1039|1038.8|1038.8|1038.4|1345
1618575250000|2021-04-16 12:14:10|1038.8||1038.8||1038.8||1038.8||30
1618575260000|2021-04-16 12:14:20||1038.6||1038.4||1038.6||1038.4|134
1618575280000|2021-04-16 12:14:40|1039|1038.6|1039.4|1039|1039.4|1039.2|1039|1038.6|1559
1618575300000|2021-04-16 12:15:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|413
1618575320000|2021-04-16 12:15:20|1038.8|1038.6|1038.8|1038.6|1039.2|1038.8|1038.8|1038.6|3000
1618575330000|2021-04-16 12:15:30|1039|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|2475
1618575340000|2021-04-16 12:15:40|1038.8|1038.2|1038.6|1038.2|1038.8|1038.4|1038.4|1038.2|5500
1618575350000|2021-04-16 12:15:50||1038.4||1038.4||1038.4||1038.4|0
1618575370000|2021-04-16 12:16:10|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|1227
1618575380000|2021-04-16 12:16:20|1038.2|1038|1038.2|1037.8|1038.6|1038.4|1038.2|1037.8|7290
1618575390000|2021-04-16 12:16:30||1038||1037.8||1038||1037.8|2414
1618575400000|2021-04-16 12:16:40|1038|1038|1038.2|1037.8|1038.2|1038|1038|1037.8|984
1618575420000|2021-04-16 12:17:00|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|3183
1618575440000|2021-04-16 12:17:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038|1037.6|2750
1618575450000|2021-04-16 12:17:30|1038|1037.8|1038|1037.8|1038.4|1037.8|1038|1037.8|4777
1618575460000|2021-04-16 12:17:40|1038.2|1037.6|1038|1037.6|1038.2|1037.6|1038|1037.6|0
1618575470000|2021-04-16 12:17:50|1038.2||1038||1038.2||1038||0
1618575480000|2021-04-16 12:18:00|1038.2||1038||1038.2||1038||0
1618575500000|2021-04-16 12:18:20|1038.2|1037.8|1038.4|1038|1038.4|1038|1038.2|1037.8|1393
1618575520000|2021-04-16 12:18:40|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|1775
1618575540000|2021-04-16 12:19:00|1038.2|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|4000
1618575550000|2021-04-16 12:19:10||1038||1038.2||1038.2||1038|0
1618575560000|2021-04-16 12:19:20|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1418
1618575600000|2021-04-16 12:20:00|1038.8||1038.8||1038.8||1038.8||0
1618575610000|2021-04-16 12:20:10|1039|1038.8|1038.8|1038.6|1039|1038.8|1038.8|1038.6|2
1618575620000|2021-04-16 12:20:20||1038.4||1038.4||1038.4||1038.4|428
1618575660000|2021-04-16 12:21:00|1038.6||1038.8||1038.8||1038.6||1159
1618575670000|2021-04-16 12:21:10|1038.6||1038.8||1038.8||1038.6||1778
1618575700000|2021-04-16 12:21:40||1038.6||1038.4||1038.6||1038.4|0
1618575710000|2021-04-16 12:21:50||1038.6||1038.6||1038.6||1038.6|1714
1618575720000|2021-04-16 12:22:00|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.6|1038.2|444
1618575740000|2021-04-16 12:22:20|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|2461
1618575760000|2021-04-16 12:22:40|1038.4||1038.6||1038.6||1038.4||0
1618575810000|2021-04-16 12:23:30|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|504
1618575870000|2021-04-16 12:24:30|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|2190
1618575890000|2021-04-16 12:24:50|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1618575900000|2021-04-16 12:25:00|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|776
1618575920000|2021-04-16 12:25:20|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|1107
1618575930000|2021-04-16 12:25:30|1038||1038||1038||1038||0
1618575950000|2021-04-16 12:25:50||1037.6||1037.6||1037.6||1037.6|520
1618575960000|2021-04-16 12:26:00|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|1740
1618575980000|2021-04-16 12:26:20||1037.8||1037.8||1037.8||1037.6|1290
1618576010000|2021-04-16 12:26:50||1037.6||1037.6||1037.6||1037.6|982
1618576060000|2021-04-16 12:27:40||1037.8||1037.8||1037.8||1037.8|500
1618576070000|2021-04-16 12:27:50||1037.6||1037.6||1037.6||1037.6|0
1618576090000|2021-04-16 12:28:10|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038.2|1037.8|4777
1618576110000|2021-04-16 12:28:30||1037.6||1037.8||1037.8||1037.6|0
1618576130000|2021-04-16 12:28:50||1037.6||1037.8||1037.8||1037.6|0
1618576230000|2021-04-16 12:30:30|1038.4|1037.6|1038.2|1037.8|1038.4|1038|1038.2|1037.6|6730
1618576240000|2021-04-16 12:30:40|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1038|1037.6|500
1618576250000|2021-04-16 12:30:50|1038||1038.2||1038.2||1038||0
1618576280000|2021-04-16 12:31:20||1038||1038||1038||1038|0
1618576290000|2021-04-16 12:31:30||1037.8||1037.8||1037.8||1037.8|403
1618576310000|2021-04-16 12:31:50||1038||1037.8||1038||1037.8|0
1618576320000|2021-04-16 12:32:00|1038||1038.2||1038.2||1038||269
1618576330000|2021-04-16 12:32:10|1038.4|1038|1038.4|1038|1038.4|1038|1038.4|1038|1868
1618576340000|2021-04-16 12:32:20||1038.2||1038||1038.2||1038|4500
1618576350000|2021-04-16 12:32:30||1038.2||1038.2||1038.2||1038.2|0
1618576380000|2021-04-16 12:33:00|1038.2|1038|1038.2|1038|1038.2|1038|1038.2|1038|1489
1618576390000|2021-04-16 12:33:10|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|1038.4|1038.2|0
1618576400000|2021-04-16 12:33:20|||||||||29
1618576420000|2021-04-16 12:33:40|1038.6|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.4|48
1618576430000|2021-04-16 12:33:50|1038.6||1038.8||1038.8||1038.6||0
1618576440000|2021-04-16 12:34:00|||||||||140
1618576450000|2021-04-16 12:34:10|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|0
1618576460000|2021-04-16 12:34:20|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|146
1618576470000|2021-04-16 12:34:30|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|2
1618576490000|2021-04-16 12:34:50|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.4|1039|2557
1618576500000|2021-04-16 12:35:00|1039.4|1039|1038.8|1038.4|1039.4|1039|1038.8|1038.4|2316
1618576510000|2021-04-16 12:35:10||1038.6||1038.6||1038.6||1038.6|232
1618576520000|2021-04-16 12:35:20|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1618576540000|2021-04-16 12:35:40|1039|1038.6|1039|1038.6|1039|1038.6|1039|1038.6|0
1618576570000|2021-04-16 12:36:10|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|575
1618576580000|2021-04-16 12:36:20|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|880
1618576610000|2021-04-16 12:36:50|1039.4||1039.4||1039.4||1039.4||0
1618576620000|2021-04-16 12:37:00|1039.6||1039.6||1039.6||1039.6||0
1618576630000|2021-04-16 12:37:10||1039.4||1039.4||1039.4||1039.4|0
1618576640000|2021-04-16 12:37:20||1039.2||1039.2||1039.2||1039.2|750
1618576690000|2021-04-16 12:38:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|395
1618576700000|2021-04-16 12:38:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1618576710000|2021-04-16 12:38:30|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1350
1618576720000|2021-04-16 12:38:40||1039.4||1039.6||1039.6||1039.4|0
1618576730000|2021-04-16 12:38:50|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040.2|1039.8|775
1618576740000|2021-04-16 12:39:00|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|500
1618576760000|2021-04-16 12:39:20|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|1571
1618576770000|2021-04-16 12:39:30|1040.6||1040.6||1040.6||1040.6||0
1618576780000|2021-04-16 12:39:40|1040.8|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.2|5383
1618576790000|2021-04-16 12:39:50|1040.8||1040.8||1040.8||1040.8||0
1618576840000|2021-04-16 12:40:40||1040.6||1040.6||1040.6||1040.4|0
1618576850000|2021-04-16 12:40:50|1041|1040.8|1041|1040.6|1041|1040.8|1041|1040.6|2
1618576870000|2021-04-16 12:41:10|1040.8||1041||1041||1040.8||3819
1618576890000|2021-04-16 12:41:30||1040.8||1040.6||1040.8||1040.6|3396
1618576910000|2021-04-16 12:41:50|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1040.8|1040.4|7825
1618576920000|2021-04-16 12:42:00|1041||1041||1041||1041||0
1618576930000|2021-04-16 12:42:10|1041.2|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1781
1618576940000|2021-04-16 12:42:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041|1040.8|5815
1618576970000|2021-04-16 12:42:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.4|1041|608
1618576980000|2021-04-16 12:43:00|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|0
1618576990000|2021-04-16 12:43:10|1041.8||1041.8||1041.8||1041.8||0
1618577020000|2021-04-16 12:43:40|1041.6||1041.8||1041.8||1041.6||232
1618577030000|2021-04-16 12:43:50|||||||||100
1618577060000|2021-04-16 12:44:20|1041.6|1041.2|1041.4|1041|1041.6|1041.4|1041.2|1040.8|7208
1618577070000|2021-04-16 12:44:30||1041.2||1041.2||1041.2||1041.2|0
1618577090000|2021-04-16 12:44:50|1041.2|1041|1041|1040.6|1041.6|1041.2|1040.8|1040.4|30253
1618577100000|2021-04-16 12:45:00|1041.2|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|3290
1618577110000|2021-04-16 12:45:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|525
1618577120000|2021-04-16 12:45:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1618577130000|2021-04-16 12:45:30|||||||||500
1618577140000|2021-04-16 12:45:40|1041.2|1040.8|1041.4|1041|1041.4|1041|1041|1040.8|3618
1618577150000|2021-04-16 12:45:50|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|245
1618577180000|2021-04-16 12:46:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|500
1618577190000|2021-04-16 12:46:30|1041.8|1041.4|1041.8|1041.6|1041.8|1041.6|1041.8|1041.4|2233
1618577200000|2021-04-16 12:46:40|||||||||50
1618577220000|2021-04-16 12:47:00|1042|1041.8|1042|1041.8|1042|1041.8|1042|1041.8|1042
1618577230000|2021-04-16 12:47:10|1041.8|1041.6|1042.2|1041.8|1042.2|1042|1041.8|1041.6|3317
1618577240000|2021-04-16 12:47:20|1042.6|1042|1042.2|1042|1042.6|1042.2|1042.2|1042|9066
1618577250000|2021-04-16 12:47:30|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|708
1618577260000|2021-04-16 12:47:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1432
1618577270000|2021-04-16 12:47:50|||||||||525
1618577280000|2021-04-16 12:48:00|1042.2|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|6000
1618577300000|2021-04-16 12:48:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.2|1042|764
1618577320000|2021-04-16 12:48:40||1042.2||1042.2||1042.2||1042.2|0
1618577330000|2021-04-16 12:48:50|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|4
1618577350000|2021-04-16 12:49:10||1042.2||1042.2||1042.2||1042.2|0
1618577360000|2021-04-16 12:49:20|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|1506
1618577390000|2021-04-16 12:49:50|||||||||1235
1618577400000|2021-04-16 12:50:00|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.8|1639
1618577410000|2021-04-16 12:50:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1618577420000|2021-04-16 12:50:20||1041.8||1041.8||1041.8||1041.8|0
1618577430000|2021-04-16 12:50:30|1042.2|1041.6|1042.2|1041.8|1042.2|1042|1042.2|1041.6|874
1618577440000|2021-04-16 12:50:40|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1802
1618577450000|2021-04-16 12:50:50|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|3956
1618577480000|2021-04-16 12:51:20|1042.6||1042.8||1042.8||1042.6||0
1618577490000|2021-04-16 12:51:30|1042.6||1042.6||1042.6||1042.6||0
1618577500000|2021-04-16 12:51:40|1043|1042.6|1042.6|1042.4|1043.2|1043|1042.6|1042.4|15621
1618577510000|2021-04-16 12:51:50|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|0
1618577520000|2021-04-16 12:52:00|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|5126
1618577530000|2021-04-16 12:52:10|1042.4|1042|1042.8|1042.6|1042.8|1042.6|1042.4|1042|4003
1618577540000|2021-04-16 12:52:20|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|3315
1618577560000|2021-04-16 12:52:40|1043.2|1043|1043.2|1043|1043.2|1043|1043.2|1043|1550
1618577570000|2021-04-16 12:52:50||1042.8||1043||1043||1042.8|771
1618577590000|2021-04-16 12:53:10|1043.4|1043.2|1043|1042.6|1043.4|1043.2|1043|1042.6|5053
1618577600000|2021-04-16 12:53:20|1043.2|1042.8|1042.8|1042.4|1043.2|1042.8|1042.8|1042.4|1635
1618577610000|2021-04-16 12:53:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|693
1618577620000|2021-04-16 12:53:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|5629
1618577630000|2021-04-16 12:53:50|1043|1042.2|1043|1042.6|1043|1042.6|1043|1042.2|0
1618577640000|2021-04-16 12:54:00|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.8|1042.4|6792
1618577660000|2021-04-16 12:54:20|1043|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.6|1000
1618577680000|2021-04-16 12:54:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.6|1042.2|1262
1618577700000|2021-04-16 12:55:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1618577730000|2021-04-16 12:55:30||1042.6||1042.4||1042.6||1042.4|200
1618577750000|2021-04-16 12:55:50||1042.6||1042.4||1042.6||1042.4|1235
1618577810000|2021-04-16 12:56:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|414
1618577820000|2021-04-16 12:57:00|1043.2|1042.8|1042.8|1042.6|1043.2|1042.8|1042.8|1042.6|8075
1618577840000|2021-04-16 12:57:20||1042.4||1042.4||1042.4||1042.4|1899
1618577850000|2021-04-16 12:57:30|1042.6||1042.6||1042.6||1042.6||0
1618577860000|2021-04-16 12:57:40|1042.8|1042.6|1043|1042.8|1043.2|1042.8|1042.8|1042.6|3295
1618577880000|2021-04-16 12:58:00|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|4078
1618577900000|2021-04-16 12:58:20|1043|1043|1043|1042.6|1043.2|1043|1042.8|1042.6|5352
1618577910000|2021-04-16 12:58:30|1043.2|1042.8|1043.4|1043|1043.4|1043.2|1043|1042.6|11579
1618577920000|2021-04-16 12:58:40|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|5772
1618577930000|2021-04-16 12:58:50|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|1563
1618577950000|2021-04-16 12:59:10|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.8|1042.6|3049
1618577960000|2021-04-16 12:59:20|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|500
1618578000000|2021-04-16 13:00:00|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|3106
1618578010000|2021-04-16 13:00:10|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|500
1618578020000|2021-04-16 13:00:20|1042.6|1042.2|1042.4|1042.2|1042.6|1042.2|1042.4|1042|888
1618578030000|2021-04-16 13:00:30||1042||1042||1042||1042|0
1618578040000|2021-04-16 13:00:40|1042.2||1042.4||1042.4||1042.2||819
1618578050000|2021-04-16 13:00:50|1042.2||1042.2||1042.2||1042.2||0
1618578060000|2021-04-16 13:01:00||1041.8||1042||1042||1041.8|811
1618578070000|2021-04-16 13:01:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|789
1618578100000|2021-04-16 13:01:40|1042.4||1042.6||1042.6||1042.4||218
1618578110000|2021-04-16 13:01:50|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|951
1618578120000|2021-04-16 13:02:00||1042.6||1042.6||1042.6||1042.6|0
1618578130000|2021-04-16 13:02:10||1042.4||1042.4||1042.4||1042.4|452
1618578150000|2021-04-16 13:02:30||1042.6||1042.6||1042.6||1042.6|0
1618578170000|2021-04-16 13:02:50|1043|1042.8|1043|1042.6|1043.4|1043.2|1043|1042.6|21536
1618578180000|2021-04-16 13:03:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|2240
1618578190000|2021-04-16 13:03:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|39
1618578240000|2021-04-16 13:04:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.6|319
1618578250000|2021-04-16 13:04:10|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043|11589
1618578290000|2021-04-16 13:04:50|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|548
1618578300000|2021-04-16 13:05:00|1043.6|1043.4|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|483
1618578310000|2021-04-16 13:05:10|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|1467
1618578320000|2021-04-16 13:05:20|1043.6||1043.6||1043.6||1043.6||0
1618578330000|2021-04-16 13:05:30|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1050
1618578340000|2021-04-16 13:05:40|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|1724
1618578350000|2021-04-16 13:05:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|586
1618578360000|2021-04-16 13:06:00|1043.4|1043.4|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|1328
1618578370000|2021-04-16 13:06:10|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|6000
1618578400000|2021-04-16 13:06:40||1043.2||1043||1043.2||1043|403
1618578410000|2021-04-16 13:06:50|1043.2||1043.4||1043.4||1043.2||0
1618578440000|2021-04-16 13:07:20|1043.2||1043.4||1043.4||1043.2||701
1618578470000|2021-04-16 13:07:50|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|2331
1618578480000|2021-04-16 13:08:00||1043.2||1043.2||1043.2||1043.2|517
1618578490000|2021-04-16 13:08:10|1043.4|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043.2|1000
1618578500000|2021-04-16 13:08:20|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|1001
1618578520000|2021-04-16 13:08:40||1043.4||1043.2||1043.4||1043.2|0
1618578550000|2021-04-16 13:09:10|1043.4|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|1893
1618578560000|2021-04-16 13:09:20|||||||||902
1618578580000|2021-04-16 13:09:40|1043.2|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|2558
1618578600000|2021-04-16 13:10:00||1043.6||1043.6||1043.6||1043.4|859
1618578610000|2021-04-16 13:10:10|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|164
1618578620000|2021-04-16 13:10:20|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|0
1618578630000|2021-04-16 13:10:30|1044|1043.4|1044|1043.6|1044|1043.6|1044|1043.4|1216
1618578660000|2021-04-16 13:11:00||1043.8||1043.8||1043.8||1043.8|300
1618578670000|2021-04-16 13:11:10|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|4085
1618578680000|2021-04-16 13:11:20|1044.4|1044|1044.6|1044|1044.6|1044.2|1044.4|1044|1280
1618578690000|2021-04-16 13:11:30|1044.4||1044.4||1044.4||1044.4||0
1618578700000|2021-04-16 13:11:40|1044.2|1043.8|1043.8|1043.6|1044.2|1043.8|1043.8|1043.6|2162
1618578710000|2021-04-16 13:11:50|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1618578730000|2021-04-16 13:12:10|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|4826
1618578750000|2021-04-16 13:12:30|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|965
1618578770000|2021-04-16 13:12:50||1042.8||1043||1043||1042.8|0
1618578780000|2021-04-16 13:13:00|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1618578820000|2021-04-16 13:13:40|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|9840
1618578830000|2021-04-16 13:13:50|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|738
1618578840000|2021-04-16 13:14:00|1043|1042.6|1042.4|1042|1043|1042.6|1042.4|1042|555
1618578850000|2021-04-16 13:14:10|1042.2||1042.4||1042.4||1042.2||963
1618578860000|2021-04-16 13:14:20|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1618578870000|2021-04-16 13:14:30|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1618578880000|2021-04-16 13:14:40|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|1644
1618578920000|2021-04-16 13:15:20|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.6|1041.2|7878
1618578930000|2021-04-16 13:15:30|1042.2|1041.8|1042.4|1042.2|1042.4|1042.2|1042.2|1041.8|1317
1618578960000|2021-04-16 13:16:00||1042||1042||1042||1042|0
1618578970000|2021-04-16 13:16:10|1042.2||1042.4||1042.4||1042.2||0
1618578980000|2021-04-16 13:16:20|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|1122
1618578990000|2021-04-16 13:16:30||1041.8||1041.8||1041.8||1041.8|0
1618579020000|2021-04-16 13:17:00|1042.2|1042|1042.4|1042.2|1042.4|1042.2|1042.2|1042|951
1618579030000|2021-04-16 13:17:10|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|480
1618579060000|2021-04-16 13:17:40|1042.4||1042.4||1042.4||1042.4||418
1618579090000|2021-04-16 13:18:10||1042.2||1042.2||1042.2||1042|10
1618579110000|2021-04-16 13:18:30|1042.2|1042|1042.4|1042|1042.4|1042|1042|1041.8|2196
1618579140000|2021-04-16 13:19:00|1042.2||1042.2||1042.2||1042.2||0
1618579150000|2021-04-16 13:19:10||1041.8||1041.8||1041.8||1041.8|0
1618579180000|2021-04-16 13:19:40|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|625
1618579200000|2021-04-16 13:20:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618579210000|2021-04-16 13:20:10||1041.6||1041.4||1041.6||1041.4|0
1618579240000|2021-04-16 13:20:40|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|1025
1618579270000|2021-04-16 13:21:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1077
1618579290000|2021-04-16 13:21:30|1041.4|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|535
1618579330000|2021-04-16 13:22:10|1041.6|1041.4|1041.2|1040.8|1041.6|1041.4|1041.2|1040.8|3044
1618579340000|2021-04-16 13:22:20|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|3100
1618579350000|2021-04-16 13:22:30|1041.2|1040.8|1041.4|1041.2|1041.4|1041.2|1041.2|1040.8|500
1618579370000|2021-04-16 13:22:50|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|2440
1618579430000|2021-04-16 13:23:50|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|1524
1618579440000|2021-04-16 13:24:00|1042|1041.6|1041.4|1041|1042|1041.8|1041.4|1041|9687
1618579450000|2021-04-16 13:24:10|1041.2||1041.4||1041.4||1041.2||0
1618579460000|2021-04-16 13:24:20|1041.8|1041.2|1041.8|1041.4|1042|1041.6|1041.8|1041.2|5659
1618579470000|2021-04-16 13:24:30|1041.6|1041.6|1042|1041.6|1042|1041.6|1041.6|1041.6|1993
1618579500000|2021-04-16 13:25:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618579510000|2021-04-16 13:25:10|1041.6||1041.6||1041.6||1041.6||0
1618579560000|2021-04-16 13:26:00|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|990
1618579570000|2021-04-16 13:26:10|1041.8|1041.4|1041.6|1041.2|1042|1041.4|1041.6|1041.2|1185
1618579580000|2021-04-16 13:26:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618579590000|2021-04-16 13:26:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|592
1618579610000|2021-04-16 13:26:50|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618579620000|2021-04-16 13:27:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|2765
1618579630000|2021-04-16 13:27:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.2|656
1618579640000|2021-04-16 13:27:20|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|2144
1618579670000|2021-04-16 13:27:50|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|0
1618579680000|2021-04-16 13:28:00|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|76
1618579690000|2021-04-16 13:28:10|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|1693
1618579710000|2021-04-16 13:28:30|1042||1042.2||1042.2||1042||400
1618579720000|2021-04-16 13:28:40|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|463
1618579750000|2021-04-16 13:29:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618579770000|2021-04-16 13:29:30|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|1313
1618579780000|2021-04-16 13:29:40||1041.6||1041.4||1041.6||1041.4|900
1618579790000|2021-04-16 13:29:50|1042|1041.6|1041.8|1041.6|1042|1041.8|1041.8|1041.6|2533
1618579800000|2021-04-16 13:30:00|1042|1041.8|1042.4|1042|1043.2|1042.8|1042|1041.8|27314
1618579810000|2021-04-16 13:30:10|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1943
1618579820000|2021-04-16 13:30:20|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|535
1618579830000|2021-04-16 13:30:30|1042.6|1042.2|1043.2|1042.8|1043.2|1042.8|1042.6|1042.2|3877
1618579840000|2021-04-16 13:30:40|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1990
1618579850000|2021-04-16 13:30:50|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|1838
1618579860000|2021-04-16 13:31:00|1042|1041.6|1041.6|1041.2|1042|1041.8|1041.6|1041.2|4350
1618579870000|2021-04-16 13:31:10|1041.4|1041|1041|1040.6|1041.6|1041.2|1041|1040.6|12208
1618579880000|2021-04-16 13:31:20|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1040.8|1040.4|4775
1618579890000|2021-04-16 13:31:30||1040.6||1040.8||1040.8||1040.6|0
1618579900000|2021-04-16 13:31:40|1041.4|1040.6|1041.6|1041.2|1042|1041.4|1041.4|1040.6|10518
1618579910000|2021-04-16 13:31:50||1041||1041||1041||1041|0
1618579920000|2021-04-16 13:32:00||1041.2||1041.2||1041.4||1041|0
1618579930000|2021-04-16 13:32:10|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|3777
1618579940000|2021-04-16 13:32:20|1042.4|1042|1042.2|1041.8|1043.2|1042.8|1042.2|1041.8|40550
1618579950000|2021-04-16 13:32:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|6917
1618579960000|2021-04-16 13:32:40|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|954
1618579970000|2021-04-16 13:32:50|1042.6|1042.2|1042.4|1042.2|1042.6|1042.4|1042.4|1042.2|328
1618579990000|2021-04-16 13:33:10|1042.6|1042.4|1043.2|1042.8|1043.2|1042.8|1042.6|1042.4|1894
1618580000000|2021-04-16 13:33:20||1043||1043||1043||1043|48
1618580010000|2021-04-16 13:33:30||1042.8||1042.8||1042.8||1042.8|1674
1618580020000|2021-04-16 13:33:40|1043.4|1043|1043.4|1043|1043.6|1043.2|1043.4|1043|3384
1618580040000|2021-04-16 13:34:00||1043.2||1043.2||1043.2||1043.2|0
1618580050000|2021-04-16 13:34:10||1043||1043||1043||1043|0
1618580060000|2021-04-16 13:34:20|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|3092
1618580070000|2021-04-16 13:34:30|1043.4|1043|1043.2|1042.8|1043.6|1043.4|1043.2|1042.8|4284
1618580080000|2021-04-16 13:34:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1618580090000|2021-04-16 13:34:50|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|3912
1618580100000|2021-04-16 13:35:00|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|4173
1618580110000|2021-04-16 13:35:10|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|2241
1618580120000|2021-04-16 13:35:20|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|0
1618580130000|2021-04-16 13:35:30|1043.4|1042.8|1043.8|1043.4|1043.8|1043.6|1043.2|1042.8|8563
1618580140000|2021-04-16 13:35:40|1043.6|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|5996
1618580150000|2021-04-16 13:35:50|1043.8|1043.4|1043.4|1043|1043.8|1043.6|1043.4|1043|420
1618580160000|2021-04-16 13:36:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|472
1618580170000|2021-04-16 13:36:10|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1618580180000|2021-04-16 13:36:20|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|0
1618580190000|2021-04-16 13:36:30|1043.4|1043|1043.2|1042.8|1043.6|1043|1043.2|1042.8|3209
1618580200000|2021-04-16 13:36:40|1043.4|1043|1043.4|1043|1043.6|1043.4|1043.2|1043|9879
1618580210000|2021-04-16 13:36:50|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|0
1618580230000|2021-04-16 13:37:10|1042.8|1042.4|1043|1042.6|1043|1042.8|1042.8|1042.4|3877
1618580240000|2021-04-16 13:37:20|1042.8||1042.8||1042.8||1042.8||224
1618580250000|2021-04-16 13:37:30|1043||1043||1043||1043||0
1618580260000|2021-04-16 13:37:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042|2352
1618580270000|2021-04-16 13:37:50|1042.4|1042|1042.4|1042|1042.6|1042|1042.4|1042|100
1618580280000|2021-04-16 13:38:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|1414
1618580290000|2021-04-16 13:38:10|1042.4|1042|1042|1041.6|1042.4|1042|1041.8|1041.6|5804
1618580300000|2021-04-16 13:38:20|1041.8|1041.4|1042.2|1041.8|1042.2|1041.8|1041.8|1041.4|3523
1618580310000|2021-04-16 13:38:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618580320000|2021-04-16 13:38:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1618580330000|2021-04-16 13:38:50|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|2396
1618580340000|2021-04-16 13:39:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1042.2|1041.8|3377
1618580350000|2021-04-16 13:39:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|976
1618580370000|2021-04-16 13:39:30||1041.8||1041.8||1041.8||1041.8|0
1618580380000|2021-04-16 13:39:40|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|1742
1618580400000|2021-04-16 13:40:00|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|623
1618580410000|2021-04-16 13:40:10|1041.2|1041.2|1041|1040.6|1041.2|1041.2|1041|1040.6|4308
1618580420000|2021-04-16 13:40:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1618580430000|2021-04-16 13:40:30||1040.6||1040.4||1040.6||1040.4|1155
1618580450000|2021-04-16 13:40:50||1040.6||1040.6||1040.6||1040.6|100
1618580460000|2021-04-16 13:41:00|1040.6|1040.4|1040.4|1040|1040.6|1040.4|1040.2|1039.8|5936
1618580470000|2021-04-16 13:41:10|1040.6|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|5972
1618580480000|2021-04-16 13:41:20|||||||||100
1618580490000|2021-04-16 13:41:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|2500
1618580500000|2021-04-16 13:41:40|1039.8||1040||1040||1039.8||582
1618580510000|2021-04-16 13:41:50|1039.8|1039.4|1040|1039.4|1040|1039.4|1039.6|1039.4|250
1618580520000|2021-04-16 13:42:00||1039.6||1039.4||1039.6||1039.4|0
1618580530000|2021-04-16 13:42:10|1039.8|1039.6|1040.4|1040|1040.4|1040|1039.8|1039.6|2731
1618580540000|2021-04-16 13:42:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1618580550000|2021-04-16 13:42:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|574
1618580560000|2021-04-16 13:42:40|1040.6||1040.4||1040.6||1040.4||0
1618580570000|2021-04-16 13:42:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|0
1618580580000|2021-04-16 13:43:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1618580590000|2021-04-16 13:43:10|1040.2|1040.2|1040.6|1040.2|1040.6|1040.2|1040.2|1040.2|416
1618580620000|2021-04-16 13:43:40||1040.4||1040.2||1040.4||1040.2|0
1618580630000|2021-04-16 13:43:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.4|0
1618580640000|2021-04-16 13:44:00|1040.6|1040.6|1040.8|1040.6|1040.8|1040.6|1040.6|1040.6|2786
1618580650000|2021-04-16 13:44:10|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|432
1618580660000|2021-04-16 13:44:20||1040.4||1040.2||1040.4||1040.2|0
1618580670000|2021-04-16 13:44:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|5271
1618580680000|2021-04-16 13:44:40||1040.6||1040.4||1040.6||1040.4|3903
1618580690000|2021-04-16 13:44:50|1041|1040.6|1041|1040.6|1041|1040.8|1041|1040.6|1173
1618580700000|2021-04-16 13:45:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|189
1618580710000|2021-04-16 13:45:10|1041||1040.8||1041||1040.8||0
1618580720000|2021-04-16 13:45:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|200
1618580730000|2021-04-16 13:45:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|848
1618580740000|2021-04-16 13:45:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|4810
1618580750000|2021-04-16 13:45:50|1041|1040.6|1041.6|1041.2|1041.6|1041.4|1041|1040.6|7573
1618580760000|2021-04-16 13:46:00|1041.4|1041.4|1041.6|1041.4|1041.6|1041.4|1041.4|1041.4|430
1618580770000|2021-04-16 13:46:10|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|2555
1618580780000|2021-04-16 13:46:20|1041.8|1041.8|1041.8|1041.6|1041.8|1041.8|1041.8|1041.6|0
1618580790000|2021-04-16 13:46:30|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|1272
1618580800000|2021-04-16 13:46:40|1041.4|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|7061
1618580810000|2021-04-16 13:46:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1618580820000|2021-04-16 13:47:00|1040.8||1040.8||1040.8||1040.8||0
1618580830000|2021-04-16 13:47:10|1041|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.6|3243
1618580860000|2021-04-16 13:47:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|6404
1618580910000|2021-04-16 13:48:30|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.8|840
1618580920000|2021-04-16 13:48:40|1041|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.2|2707
1618580930000|2021-04-16 13:48:50|1040.8|1040.6|1040.4|1039.8|1040.8|1040.6|1040.4|1039.8|4107
1618580940000|2021-04-16 13:49:00|1040.2|1040|1040|1039.6|1040.2|1040|1040|1039.6|2208
1618580970000|2021-04-16 13:49:30|1039.8|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.6|950
1618580980000|2021-04-16 13:49:40|1040.2|1039.8|1040.2|1040|1040.4|1040.2|1040.2|1039.8|4768
1618580990000|2021-04-16 13:49:50|1040.4|1040.2|1040.2|1040|1040.4|1040.2|1040.2|1040|2509
1618581000000|2021-04-16 13:50:00|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|94
1618581010000|2021-04-16 13:50:10|1040.8|1040.4|1040|1039.8|1040.8|1040.4|1040|1039.6|11161
1618581020000|2021-04-16 13:50:20|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|1037
1618581030000|2021-04-16 13:50:30|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.8|1039.4|1894
1618581040000|2021-04-16 13:50:40|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.4|1039.2|11210
1618581050000|2021-04-16 13:50:50|1039.4|1039|1039.4|1039|1039.6|1039|1039.4|1039|100
1618581060000|2021-04-16 13:51:00|1039.6||1039.4||1039.6||1039.4||0
1618581070000|2021-04-16 13:51:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|2503
1618581090000|2021-04-16 13:51:30|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1351
1618581100000|2021-04-16 13:51:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|5928
1618581120000|2021-04-16 13:52:00|1039.6|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039|1324
1618581130000|2021-04-16 13:52:10|1039.2|1039|1039|1038.6|1039.2|1039|1038.8|1038.4|12620
1618581150000|2021-04-16 13:52:30||1038.8||1038.6||1038.8||1038.6|429
1618581160000|2021-04-16 13:52:40|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|2714
1618581180000|2021-04-16 13:53:00|1038.8||1038.6||1038.8||1038.6||0
1618581190000|2021-04-16 13:53:10|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.2|2219
1618581200000|2021-04-16 13:53:20|1039.2|1038.8|1039.4|1038.8|1039.4|1039|1039.2|1038.8|1354
1618581210000|2021-04-16 13:53:30|1039.2||1039.2||1039.2||1039.2||0
1618581240000|2021-04-16 13:54:00|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|2097
1618581260000|2021-04-16 13:54:20|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1117
1618581270000|2021-04-16 13:54:30|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|2921
1618581280000|2021-04-16 13:54:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.6|1038.2|3082
1618581290000|2021-04-16 13:54:50|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|846
1618581300000|2021-04-16 13:55:00|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|779
1618581310000|2021-04-16 13:55:10||1037.8||1037.8||1038||1037.8|2043
1618581320000|2021-04-16 13:55:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1076
1618581330000|2021-04-16 13:55:30|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|1545
1618581360000|2021-04-16 13:56:00||1037.2||1037.4||1037.4||1037.2|0
1618581380000|2021-04-16 13:56:20|1038|1037.6|1038.4|1038|1038.4|1038.2|1038|1037.6|4415
1618581390000|2021-04-16 13:56:30|1038.6|1038.2|1039.2|1038.6|1039.2|1038.8|1038.6|1038.2|3519
1618581400000|2021-04-16 13:56:40|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1618581410000|2021-04-16 13:56:50|1039||1039||1039||1039||0
1618581420000|2021-04-16 13:57:00|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1038.8|76
1618581430000|2021-04-16 13:57:10|1039.4||1039.4||1039.4||1039.4||490
1618581440000|2021-04-16 13:57:20|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|569
1618581460000|2021-04-16 13:57:40|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|999
1618581470000|2021-04-16 13:57:50|1040|1039.6|1039.8|1039.4|1040|1039.8|1039.8|1039.4|4442
1618581520000|2021-04-16 13:58:40|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|753
1618581540000|2021-04-16 13:59:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|818
1618581550000|2021-04-16 13:59:10||1039.2||1039.2||1039.2||1039.2|584
1618581560000|2021-04-16 13:59:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618581570000|2021-04-16 13:59:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|181
1618581590000|2021-04-16 13:59:50|1039||1039.2||1039.2||1039||620
1618581600000|2021-04-16 14:00:00|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|6284
1618581620000|2021-04-16 14:00:20|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.6|1038.4|2734
1618581630000|2021-04-16 14:00:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|148
1618581640000|2021-04-16 14:00:40|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|0
1618581660000|2021-04-16 14:01:00|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|1289
1618581670000|2021-04-16 14:01:10|1038|1037.8|1038|1037.6|1038|1037.8|1038|1037.6|2587
1618581680000|2021-04-16 14:01:20|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.6|3411
1618581690000|2021-04-16 14:01:30|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1618581700000|2021-04-16 14:01:40|1038.2|1037.8|1038|1037.8|1038.2|1038|1038|1037.8|7187
1618581710000|2021-04-16 14:01:50|||||||||3779
1618581720000|2021-04-16 14:02:00|1038.2|1038|1038.8|1038.4|1038.8|1038.6|1038|1038|6046
1618581740000|2021-04-16 14:02:20|1039|1038.6|1038.8|1038.6|1039.2|1039|1038.8|1038.6|3721
1618581750000|2021-04-16 14:02:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1538
1618581760000|2021-04-16 14:02:40|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.6|1038.4|5700
1618581770000|2021-04-16 14:02:50|||||||||500
1618581790000|2021-04-16 14:03:10|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|1830
1618581800000|2021-04-16 14:03:20|1038.8||1038.8||1038.8||1038.6||1993
1618581810000|2021-04-16 14:03:30|1038.6||1038.8||1038.8||1038.6||373
1618581840000|2021-04-16 14:04:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|3994
1618581850000|2021-04-16 14:04:10|1038.4|1038|1038.4|1038.2|1038.8|1038.2|1038|1037.8|29660
1618581870000|2021-04-16 14:04:30|1038.6|1038.4|1038.4|1038.2|1038.6|1038.4|1038.4|1038.2|5104
1618581880000|2021-04-16 14:04:40|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|507
1618581890000|2021-04-16 14:04:50|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618581900000|2021-04-16 14:05:00|1039|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.6|790
1618581910000|2021-04-16 14:05:10|1039|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|375
1618581940000|2021-04-16 14:05:40|1039.4|1039|1039.6|1039.4|1039.6|1039.4|1039.4|1039|391
1618581950000|2021-04-16 14:05:50|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|2768
1618581960000|2021-04-16 14:06:00|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|0
1618581970000|2021-04-16 14:06:10|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.6|1039.4|1307
1618581980000|2021-04-16 14:06:20|1040|1039.6|1040|1039.6|1040|1039.6|1040|1039.6|236
1618581990000|2021-04-16 14:06:30||1039.8||1039.8||1039.8||1039.8|0
1618582000000|2021-04-16 14:06:40||1039.6||1039.6||1039.6||1039.6|0
1618582010000|2021-04-16 14:06:50|1039.8||1040||1040||1039.8||0
1618582050000|2021-04-16 14:07:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|26942
1618582060000|2021-04-16 14:07:40|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.4|4159
1618582080000|2021-04-16 14:08:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1199
1618582090000|2021-04-16 14:08:10|1040|1039.8|1040|1039.6|1040.2|1039.8|1039.8|1039.4|24561
1618582100000|2021-04-16 14:08:20|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|460
1618582120000|2021-04-16 14:08:40|1039.2|1039|1039.4|1039|1039.4|1039.2|1039.2|1039|3725
1618582130000|2021-04-16 14:08:50|1039.8|1039.6|1039.8|1039.6|1039.8|1039.6|1039.4|1039.2|21720
1618582140000|2021-04-16 14:09:00|1040|1039.8|1040.4|1039.8|1040.6|1040.2|1040|1039.8|3826
1618582150000|2021-04-16 14:09:10|1040.2|1039.6|1039.6|1039.4|1040.2|1039.6|1039.6|1039.4|2615
1618582160000|2021-04-16 14:09:20|1039.4|1039.2|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|2763
1618582170000|2021-04-16 14:09:30|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|1881
1618582180000|2021-04-16 14:09:40|1039.8|1039.2|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|4303
1618582190000|2021-04-16 14:09:50||1039.4||1039.2||1039.4||1039.2|0
1618582200000|2021-04-16 14:10:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|3233
1618582210000|2021-04-16 14:10:10|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.6|7000
1618582220000|2021-04-16 14:10:20|1040|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|0
1618582230000|2021-04-16 14:10:30|1040|1039.4|1039.6|1039.4|1040|1039.4|1039.6|1039.4|8424
1618582240000|2021-04-16 14:10:40|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|199
1618582250000|2021-04-16 14:10:50|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.6|0
1618582260000|2021-04-16 14:11:00|1040.2||1040.2||1040.2||1040||0
1618582270000|2021-04-16 14:11:10||1039.8||1039.8||1040||1039.8|0
1618582280000|2021-04-16 14:11:20|1040|1040|1039.8|1039.4|1040|1040|1039.8|1039.4|3976
1618582290000|2021-04-16 14:11:30|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|5379
1618582300000|2021-04-16 14:11:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|4873
1618582310000|2021-04-16 14:11:50|1039.6|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|4679
1618582320000|2021-04-16 14:12:00|1039.8|1039.4|1039|1038.6|1039.8|1039.4|1038.8|1038.4|17898
1618582340000|2021-04-16 14:12:20|1039.2|1038.8|1038.6|1038.4|1039.2|1038.8|1038.6|1038.4|14947
1618582350000|2021-04-16 14:12:30|1038.8|1038.6|1039.2|1038.8|1039.2|1038.8|1038.8|1038.6|7299
1618582360000|2021-04-16 14:12:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|773
1618582390000|2021-04-16 14:13:10|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1000
1618582400000|2021-04-16 14:13:20|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1039|4021
1618582420000|2021-04-16 14:13:40|1039.4|1039.2|1039|1038.6|1039.4|1039.2|1039|1038.6|5045
1618582430000|2021-04-16 14:13:50|1039.2|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|516
1618582440000|2021-04-16 14:14:00|1039.6|1039.4|1039.8|1039.2|1039.8|1039.4|1039.6|1039.2|1170
1618582450000|2021-04-16 14:14:10|1039.6||1039.6||1039.6||1039.6||0
1618582460000|2021-04-16 14:14:20|1039.4|1039|1039.2|1039|1039.6|1039|1039.2|1038.8|0
1618582470000|2021-04-16 14:14:30|1039.4|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|85
1618582480000|2021-04-16 14:14:40|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|4051
1618582490000|2021-04-16 14:14:50||1039.4||1039.2||1039.4||1039.2|1481
1618582500000|2021-04-16 14:15:00|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.2|1039|1985
1618582510000|2021-04-16 14:15:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|0
1618582520000|2021-04-16 14:15:20||1039||1039.2||1039.2||1039|0
1618582530000|2021-04-16 14:15:30|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|0
1618582550000|2021-04-16 14:15:50|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|790
1618582560000|2021-04-16 14:16:00|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|4777
1618582570000|2021-04-16 14:16:10|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|5680
1618582580000|2021-04-16 14:16:20|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|1796
1618582590000|2021-04-16 14:16:30|1039.6|1039.2|1039.8|1039.4|1039.8|1039.4|1039.6|1039.2|0
1618582600000|2021-04-16 14:16:40|1039.4|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|7420
1618582610000|2021-04-16 14:16:50|1040|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|4811
1618582640000|2021-04-16 14:17:20|1040.2||1040.4||1040.4||1040.2||0
1618582650000|2021-04-16 14:17:30|1040.6|1040.2|1040.6|1040.4|1040.8|1040.6|1040.6|1040.2|2635
1618582660000|2021-04-16 14:17:40|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1040|4515
1618582670000|2021-04-16 14:17:50|1040.2|1039.8|1040.2|1040|1040.4|1040.2|1040.2|1039.8|6256
1618582680000|2021-04-16 14:18:00|1040.4|1040.4|1040.8|1040.4|1040.8|1040.6|1040.4|1040.2|20735
1618582690000|2021-04-16 14:18:10|1040.6||1040.8||1040.8||1040.6||336
1618582700000|2021-04-16 14:18:20|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|462
1618582710000|2021-04-16 14:18:30|1041.2|1040.8|1041|1040.6|1041.2|1041|1041|1040.6|1119
1618582720000|2021-04-16 14:18:40|||||||||5
1618582730000|2021-04-16 14:18:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1618582740000|2021-04-16 14:19:00|1041||1041.2||1041.2||1041||137
1618582750000|2021-04-16 14:19:10|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.6|1040.4|7098
1618582760000|2021-04-16 14:19:20|1040.8||1041||1041||1040.8||0
1618582780000|2021-04-16 14:19:40|1040.8||1040.8||1040.8||1040.8||0
1618582790000|2021-04-16 14:19:50|1041||1041||1041||1041||0
1618582800000|2021-04-16 14:20:00|1040.8||1040.8||1040.8||1040.8||0
1618582830000|2021-04-16 14:20:30|1040.6|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|918
1618582840000|2021-04-16 14:20:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1673
1618582860000|2021-04-16 14:21:00|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.8|13463
1618582870000|2021-04-16 14:21:10|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|6686
1618582880000|2021-04-16 14:21:20|1039.8|1039.6|1039.4|1039.2|1039.8|1039.6|1039.4|1039.2|2213
1618582890000|2021-04-16 14:21:30|1039.6|1039|1039.4|1039|1039.6|1039|1039.4|1039|0
1618582910000|2021-04-16 14:21:50|1039.6|1039.2|1039.8|1039.4|1039.8|1039.6|1039.6|1039.2|5492
1618582920000|2021-04-16 14:22:00|||||||||1
1618582930000|2021-04-16 14:22:10|1040|1039.6|1040.2|1039.8|1040.2|1039.8|1040|1039.6|1747
1618582940000|2021-04-16 14:22:20|1040.4|1040|1040.6|1040.4|1040.8|1040.6|1040.4|1040|7671
1618582950000|2021-04-16 14:22:30|1040.8||1040.8||1040.8||1040.8||500
1618582980000|2021-04-16 14:23:00|1040.6|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|75
1618582990000|2021-04-16 14:23:10|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040|1039.8|15659
1618583000000|2021-04-16 14:23:20|1040.6|1040.2|1040.4|1040.2|1040.6|1040.2|1040.4|1040.2|1620
1618583040000|2021-04-16 14:24:00||1040||1040.2||1040.2||1040|1672
1618583050000|2021-04-16 14:24:10|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040|2609
1618583060000|2021-04-16 14:24:20|1041|1040.6|1041.2|1041|1041.2|1041|1041|1040.6|1550
1618583070000|2021-04-16 14:24:30||1040.8||1040.6||1040.8||1040.6|0
1618583080000|2021-04-16 14:24:40|1041|1040.8|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1618583090000|2021-04-16 14:24:50|1041||1041.2||1041.2||1041||552
1618583110000|2021-04-16 14:25:10|1041.4|1041|1041.8|1041.4|1042|1041.4|1041.4|1041|1772
1618583130000|2021-04-16 14:25:30|1042|1041.6|1042.6|1042.2|1042.8|1042.2|1042|1041.6|7832
1618583140000|2021-04-16 14:25:40|1042.4|1042|1042.4|1042|1042.6|1042|1042.4|1042|0
1618583150000|2021-04-16 14:25:50||1042.2||1042.2||1042.2||1042.2|0
1618583160000|2021-04-16 14:26:00|1042.2|1042|1042.6|1042.2|1042.6|1042.4|1042.2|1041.8|8862
1618583170000|2021-04-16 14:26:10|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042|1041.8|550
1618583180000|2021-04-16 14:26:20|1042|1041.6|1042|1041.6|1042.2|1041.8|1041.8|1041.6|2863
1618583190000|2021-04-16 14:26:30|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|500
1618583200000|2021-04-16 14:26:40|1042.2|1041.8|1042.2|1041.8|1042.4|1041.8|1042.2|1041.8|0
1618583220000|2021-04-16 14:27:00|1042.4|1042|1042.2|1041.8|1042.4|1042.2|1042.2|1041.8|2980
1618583230000|2021-04-16 14:27:10|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618583240000|2021-04-16 14:27:20|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|2597
1618583250000|2021-04-16 14:27:30|1042.4|1042|1042|1041.8|1042.6|1042|1041.8|1041.6|6008
1618583260000|2021-04-16 14:27:40||1041.6||1041.6||1041.6||1041.6|409
1618583270000|2021-04-16 14:27:50||1041.8||1041.8||1041.8||1041.8|0
1618583280000|2021-04-16 14:28:00||1041.6||1041.6||1041.6||1041.6|1412
1618583290000|2021-04-16 14:28:10|1042.2|1041.8|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|10104
1618583300000|2021-04-16 14:28:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|1341
1618583320000|2021-04-16 14:28:40|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|2826
1618583340000|2021-04-16 14:29:00||1042||1042||1042||1041.8|0
1618583350000|2021-04-16 14:29:10|1042.4|1042.2|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|2142
1618583360000|2021-04-16 14:29:20|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.2|1042|933
1618583380000|2021-04-16 14:29:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|3723
1618583390000|2021-04-16 14:29:50|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|30
1618583400000|2021-04-16 14:30:00|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042.2|1628
1618583410000|2021-04-16 14:30:10|1042.6||1042.8||1042.8||1042.6||100
1618583420000|2021-04-16 14:30:20|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1042.4|1042.2|0
1618583430000|2021-04-16 14:30:30|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|0
1618583440000|2021-04-16 14:30:40|1042.8|1042.4|1043|1042.6|1043|1042.8|1042.8|1042.4|11410
1618583460000|2021-04-16 14:31:00|1043.4|1043|1043.4|1043.2|1043.4|1043.2|1043.2|1043|8836
1618583480000|2021-04-16 14:31:20|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|530
1618583490000|2021-04-16 14:31:30|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.4|4930
1618583500000|2021-04-16 14:31:40|1043.8|1043.8|1043.8|1043.4|1043.8|1043.8|1043.4|1043.2|23789
1618583510000|2021-04-16 14:31:50|1043.6||1043.6||1043.6||1043.6||0
1618583520000|2021-04-16 14:32:00|1043.8||1043.8||1043.8||1043.8||576
1618583530000|2021-04-16 14:32:10|1043.6|1043.6|1044|1043.8|1044|1043.8|1043.6|1043.6|1167
1618583540000|2021-04-16 14:32:20||1043.6||1043.6||1043.6||1043.6|1681
1618583560000|2021-04-16 14:32:40||1043.8||1043.8||1043.8||1043.8|0
1618583570000|2021-04-16 14:32:50||1043.6||1043.6||1043.6||1043.6|435
1618583580000|2021-04-16 14:33:00||1043.8||1043.6||1043.8||1043.6|83
1618583600000|2021-04-16 14:33:20|1043.8||1044||1044||1043.8||650
1618583610000|2021-04-16 14:33:30|1043.8|1043.4|1043.6|1043|1043.8|1043.4|1043.6|1043|4307
1618583620000|2021-04-16 14:33:40||1043.2||1043.2||1043.2||1043.2|0
1618583630000|2021-04-16 14:33:50||1043.4||1043.4||1043.4||1043.4|0
1618583640000|2021-04-16 14:34:00|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.2|9820
1618583650000|2021-04-16 14:34:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1618583670000|2021-04-16 14:34:30|1043.8||1044||1044||1043.8||717
1618583700000|2021-04-16 14:35:00||1043.8||1043.8||1043.8||1043.8|0
1618583710000|2021-04-16 14:35:10|1044.2|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|8968
1618583720000|2021-04-16 14:35:20|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.4|1044|1607
1618583730000|2021-04-16 14:35:30||1044.2||1044.2||1044.2||1044.2|0
1618583740000|2021-04-16 14:35:40|1044.6|1044|1044.4|1044.2|1044.6|1044.2|1044.4|1044|5145
1618583750000|2021-04-16 14:35:50|1044.6|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|8747
1618583800000|2021-04-16 14:36:40|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.2|3735
1618583820000|2021-04-16 14:37:00|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|7766
1618583830000|2021-04-16 14:37:10|1044.2|1044.2|1044|1043.6|1044.2|1044.2|1044|1043.6|4967
1618583840000|2021-04-16 14:37:20|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|5398
1618583860000|2021-04-16 14:37:40|||||||||2
1618583870000|2021-04-16 14:37:50|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|76
1618583880000|2021-04-16 14:38:00|1045||1044.8||1045||1044.8||0
1618583890000|2021-04-16 14:38:10|1045|1044.6|1045|1044.6|1045|1044.8|1045|1044.6|1050
1618583910000|2021-04-16 14:38:30|1044.8||1045||1045||1044.8||0
1618583920000|2021-04-16 14:38:40|1044.8||1045||1045||1044.8||0
1618583930000|2021-04-16 14:38:50|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|6599
1618583940000|2021-04-16 14:39:00||1044.8||1044.6||1044.8||1044.6|500
1618583980000|2021-04-16 14:39:40|1044.8|1044.4|1044.8|1044.6|1045|1044.8|1044.8|1044.4|10391
1618583990000|2021-04-16 14:39:50|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|2919
1618584010000|2021-04-16 14:40:10|1045.2|1044.8|1045.4|1045.2|1045.4|1045.2|1045.2|1044.8|5270
1618584020000|2021-04-16 14:40:20|1045.2|1045|1045.4|1045.2|1045.4|1045.2|1045.2|1045|5862
1618584030000|2021-04-16 14:40:30|1045.6|1045.4|1045.2|1044.8|1045.6|1045.4|1045.2|1044.8|4418
1618584050000|2021-04-16 14:40:50|1045|1045|1045.4|1044.8|1045.4|1045|1045|1044.8|2788
1618584060000|2021-04-16 14:41:00|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|0
1618584070000|2021-04-16 14:41:10|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|3373
1618584080000|2021-04-16 14:41:20|1045.2|1044.8|1045.8|1045.4|1046|1045.8|1045.2|1044.8|30409
1618584090000|2021-04-16 14:41:30|1046|1045.2|1045.8|1045.4|1046|1045.6|1045.8|1045.2|5047
1618584100000|2021-04-16 14:41:40|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.6|1045.2|500
1618584120000|2021-04-16 14:42:00|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|1944
1618584150000|2021-04-16 14:42:30|1045.2|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|8000
1618584160000|2021-04-16 14:42:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|4855
1618584180000|2021-04-16 14:43:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|1022
1618584190000|2021-04-16 14:43:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1313
1618584210000|2021-04-16 14:43:30||1045.6||1045.6||1045.6||1045.6|0
1618584220000|2021-04-16 14:43:40||1045.4||1045.4||1045.4||1045.4|1238
1618584230000|2021-04-16 14:43:50|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1791
1618584240000|2021-04-16 14:44:00|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|639
1618584250000|2021-04-16 14:44:10|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.4|1045.2|4858
1618584260000|2021-04-16 14:44:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045|1044.8|5100
1618584270000|2021-04-16 14:44:30|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.2|1045|3637
1618584280000|2021-04-16 14:44:40|1045.4||1045.6||1045.6||1045.4||0
1618584290000|2021-04-16 14:44:50|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|150
1618584300000|2021-04-16 14:45:00|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|2185
1618584310000|2021-04-16 14:45:10|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045.2|1044.8|8135
1618584320000|2021-04-16 14:45:20|1045.4|1045|1045|1044.6|1045.4|1045.2|1044.8|1044.6|15502
1618584330000|2021-04-16 14:45:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|4684
1618584340000|2021-04-16 14:45:40|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|205
1618584350000|2021-04-16 14:45:50|1045|1044.4|1045.2|1044.8|1045.2|1044.8|1044.6|1044.4|10615
1618584360000|2021-04-16 14:46:00|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|3851
1618584370000|2021-04-16 14:46:10|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.4|1045.2|670
1618584390000|2021-04-16 14:46:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1618584400000|2021-04-16 14:46:40||1045.4||1045.4||1045.4||1045.4|0
1618584410000|2021-04-16 14:46:50||1045.2||1045.2||1045.2||1045.2|467
1618584420000|2021-04-16 14:47:00|1045.8|1045.4|1045.6|1045.2|1045.8|1045.6|1045.6|1045.2|5984
1618584480000|2021-04-16 14:48:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|3206
1618584490000|2021-04-16 14:48:10|1045.6|1045.6|1045.8|1045.6|1045.8|1045.6|1045.6|1045.6|444
1618584500000|2021-04-16 14:48:20||1045.4||1045.6||1045.6||1045.4|1772
1618584510000|2021-04-16 14:48:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|0
1618584520000|2021-04-16 14:48:40|1045.6||1045.6||1045.6||1045.6||0
1618584550000|2021-04-16 14:49:10|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|5096
1618584560000|2021-04-16 14:49:20|1045.2|1045.2|1045.4|1045.2|1045.4|1045.2|1045.2|1045.2|1439
1618584570000|2021-04-16 14:49:30|1045.2|1045|1045.2|1045|1045.4|1045|1045.2|1045|60
1618584580000|2021-04-16 14:49:40|1045.4||1045.2||1045.4||1045.2||825
1618584610000|2021-04-16 14:50:10|1045|1044.8|1044.6|1044.4|1045|1044.8|1044.6|1044.2|9223
1618584620000|2021-04-16 14:50:20|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|1292
1618584630000|2021-04-16 14:50:30|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1294
1618584640000|2021-04-16 14:50:40||1045||1045||1045||1045|0
1618584650000|2021-04-16 14:50:50|1045.4|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|130
1618584670000|2021-04-16 14:51:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|5618
1618584690000|2021-04-16 14:51:30|1045.4|1045|1045.2|1045|1045.6|1045|1045|1044.8|18596
1618584700000|2021-04-16 14:51:40|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|148
1618584720000|2021-04-16 14:52:00|1045.6||1045.4||1045.6||1045.4||1039
1618584760000|2021-04-16 14:52:40|||||||||781
1618584770000|2021-04-16 14:52:50|1045.6||1045.4||1045.6||1045.4||0
1618584790000|2021-04-16 14:53:10|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|1045.6|1045.4|678
1618584800000|2021-04-16 14:53:20|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|1045.4|1045.2|2392
1618584810000|2021-04-16 14:53:30|1045.6||1045.6||1045.6||1045.6||301
1618584820000|2021-04-16 14:53:40|1045.4||1045.6||1045.6||1045.4||0
1618584830000|2021-04-16 14:53:50|1045.4||1045.6||1045.6||1045.4||0
1618584840000|2021-04-16 14:54:00|1045.4||1045.4||1045.6||1045.4||0
1618584860000|2021-04-16 14:54:20||1045||1045||1045||1045|1091
1618584880000|2021-04-16 14:54:40|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|4027
1618584890000|2021-04-16 14:54:50|1045.2|1044.8|1044.8|1044.6|1045.2|1045|1044.8|1044.6|16625
1618584900000|2021-04-16 14:55:00|1045|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.4|2033
1618584910000|2021-04-16 14:55:10|1045||1045||1045||1045||0
1618584930000|2021-04-16 14:55:30|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|2594
1618584950000|2021-04-16 14:55:50||1044.2||1044.2||1044.2||1044.2|0
1618584960000|2021-04-16 14:56:00|1044.6|1044.4|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|9228
1618584970000|2021-04-16 14:56:10|1044.6||1044.8||1044.8||1044.6||1857
1618584990000|2021-04-16 14:56:30|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1618585000000|2021-04-16 14:56:40||1044.8||1044.8||1044.8||1044.8|520
1618585010000|2021-04-16 14:56:50|1045.2||1045.2||1045.2||1045.2||98
1618585050000|2021-04-16 14:57:30|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|581
1618585070000|2021-04-16 14:57:50||1045.2||1045.2||1045.2||1045|500
1618585080000|2021-04-16 14:58:00|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|1902
1618585100000|2021-04-16 14:58:20|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1044.6|1044.4|24529
1618585120000|2021-04-16 14:58:40|1044.8|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|670
1618585150000|2021-04-16 14:59:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|1462
1618585170000|2021-04-16 14:59:30|1045.2||1045.2||1045.2||1045.2||0
1618585180000|2021-04-16 14:59:40|1045|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|3212
1618585190000|2021-04-16 14:59:50|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|3518
1618585210000|2021-04-16 15:00:10|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|4464
1618585220000|2021-04-16 15:00:20|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|797
1618585260000|2021-04-16 15:01:00|1045|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|1205
1618585280000|2021-04-16 15:01:20|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|2143
1618585290000|2021-04-16 15:01:30|1044.4|1044|1044.4|1044|1044.4|1044|1044.4|1044|670
1618585300000|2021-04-16 15:01:40|1044.2|1043.8|1044.4|1044|1044.4|1044.2|1044|1043.8|10905
1618585320000|2021-04-16 15:02:00|1044.2|1044.2|1044.6|1044.2|1044.6|1044.2|1044.2|1044.2|2662
1618585340000|2021-04-16 15:02:20|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.6|1044.4|12080
1618585350000|2021-04-16 15:02:30|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|688
1618585370000|2021-04-16 15:02:50|1044.8|1044.4|1045|1044.8|1045|1044.8|1044.8|1044.4|2301
1618585380000|2021-04-16 15:03:00|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|15727
1618585390000|2021-04-16 15:03:10|1045.2|1045.4|1045.6|1045.4|1045.8|1045.4|1045.2|1045.2|11062
1618585400000|2021-04-16 15:03:20|1045.8||1045.8||1045.8||1045.8||0
1618585410000|2021-04-16 15:03:30|1045.6|1045.6|1045.6|1045.2|1045.6|1045.6|1045.4|1045.2|10004
1618585430000|2021-04-16 15:03:50|1045.4|1045|1045.2|1044.8|1045.6|1045|1045.2|1044.8|557
1618585440000|2021-04-16 15:04:00|1045|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|2228
1618585450000|2021-04-16 15:04:10|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045|1044.8|2517
1618585480000|2021-04-16 15:04:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|534
1618585490000|2021-04-16 15:04:50||1044.8||1044.6||1044.8||1044.6|0
1618585500000|2021-04-16 15:05:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|2965
1618585510000|2021-04-16 15:05:10|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.4|0
1618585520000|2021-04-16 15:05:20||1044.8||1044.6||1044.8||1044.6|0
1618585530000|2021-04-16 15:05:30|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.8|709
1618585540000|2021-04-16 15:05:40|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|1287
1618585550000|2021-04-16 15:05:50|1045.2|1045.2|1045.2|1045|1045.2|1045.2|1045.2|1045|872
1618585560000|2021-04-16 15:06:00|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|3901
1618585570000|2021-04-16 15:06:10|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|8916
1618585600000|2021-04-16 15:06:40|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045|3989
1618585610000|2021-04-16 15:06:50|1045.2|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|310
1618585620000|2021-04-16 15:07:00|1045.6|1045.2|1045.6|1045.4|1045.6|1045.4|1045.4|1045.2|867
1618585630000|2021-04-16 15:07:10|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|1097
1618585660000|2021-04-16 15:07:40|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|2831
1618585670000|2021-04-16 15:07:50|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|1298
1618585690000|2021-04-16 15:08:10|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|1043
1618585710000|2021-04-16 15:08:30|1045.6||1045.6||1045.8||1045.6||1001
1618585720000|2021-04-16 15:08:40|1045.8|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|5326
1618585750000|2021-04-16 15:09:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045|1044.6|9179
1618585760000|2021-04-16 15:09:20||1044.8||1045||1045||1044.8|0
1618585790000|2021-04-16 15:09:50|1045.2|1044.8|1045.2|1044.8|1045.4|1044.8|1045.2|1044.8|3076
1618585800000|2021-04-16 15:10:00|1045|1044.6|1045|1044.8|1045.2|1044.8|1045|1044.6|1904
1618585810000|2021-04-16 15:10:10|1045.2|1045|1045.2|1044.8|1045.2|1045|1045|1044.8|1952
1618585820000|2021-04-16 15:10:20|1045||1045.2||1045.2||1045||0
1618585870000|2021-04-16 15:11:10|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|16593
1618585880000|2021-04-16 15:11:20||1044.8||1044.8||1044.8||1044.8|2000
1618585890000|2021-04-16 15:11:30|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.8|1044.6|145
1618585910000|2021-04-16 15:11:50|1045|1044.8|1045|1044.8|1045|1044.8|1045|1044.8|1080
1618585920000|2021-04-16 15:12:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|938
1618585950000|2021-04-16 15:12:30|1044.8||1044.8||1044.8||1044.8||0
1618585980000|2021-04-16 15:13:00|1045|1044.8|1044.8|1044.6|1045|1044.8|1044.8|1044.6|5147
1618585990000|2021-04-16 15:13:10|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|306
1618586000000|2021-04-16 15:13:20|1044.8|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|4634
1618586050000|2021-04-16 15:14:10|1044.6||1044.6||1044.6||1044.6||0
1618586060000|2021-04-16 15:14:20|1044.8|1044.6|1044.8|1044.6|1045|1044.6|1044.6|1044.4|8293
1618586070000|2021-04-16 15:14:30|1045|1044.8|1045|1044.6|1045|1044.8|1045|1044.6|2214
1618586090000|2021-04-16 15:14:50|1044.8||1045||1045||1044.8||0
1618586100000|2021-04-16 15:15:00|1044.8|1044.8|1045|1044.8|1045|1044.8|1044.8|1044.6|1125
1618586110000|2021-04-16 15:15:10|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.6|573
1618586120000|2021-04-16 15:15:20||1044.8||1044.8||1044.8||1044.8|0
1618586130000|2021-04-16 15:15:30|||||||||2316
1618586150000|2021-04-16 15:15:50|||||||||2255
1618586170000|2021-04-16 15:16:10||1044.6||1044.8||1044.8||1044.6|2466
1618586180000|2021-04-16 15:16:20|||||||||750
1618586210000|2021-04-16 15:16:50|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.8|3086
1618586220000|2021-04-16 15:17:00|||||||||200
1618586250000|2021-04-16 15:17:30|1044.8|1044.6|1045|1044.8|1045|1044.8|1044.8|1044.6|3193
1618586260000|2021-04-16 15:17:40||1044.6||1044.6||1044.6||1044.6|1278
1618586270000|2021-04-16 15:17:50|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|868
1618586280000|2021-04-16 15:18:00||1044.4||1044.6||1044.6||1044.4|0
1618586290000|2021-04-16 15:18:10|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|4453
1618586300000|2021-04-16 15:18:20||1044.2||1044.2||1044.4||1044.2|335
1618586310000|2021-04-16 15:18:30|1044.4||1044.4||1044.6||1044.4||0
1618586320000|2021-04-16 15:18:40|1044.2|1044|1044.2|1043.8|1044.4|1044|1044|1043.8|5854
1618586330000|2021-04-16 15:18:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|2836
1618586340000|2021-04-16 15:19:00|1043.6||1043.6||1043.8||1043.6||500
1618586360000|2021-04-16 15:19:20||1043.2||1043.4||1043.4||1043.2|0
1618586370000|2021-04-16 15:19:30|1043.4|1043.2|1043.6|1043.4|1043.6|1043.4|1043.4|1043.2|2500
1618586380000|2021-04-16 15:19:40|1043.8|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|2805
1618586390000|2021-04-16 15:19:50|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|2148
1618586400000|2021-04-16 15:20:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|349
1618586420000|2021-04-16 15:20:20|1043.6||1043.8||1043.8||1043.6||500
1618586430000|2021-04-16 15:20:30|1043.6|1043.2|1043.6|1043.4|1043.8|1043.4|1043.4|1043.2|8067
1618586440000|2021-04-16 15:20:40|1043.8||1043.6||1043.8||1043.6||6150
1618586470000|2021-04-16 15:21:10|||||||||213
1618586490000|2021-04-16 15:21:30|1043.8||1043.8||1043.8||1043.6||6294
1618586500000|2021-04-16 15:21:40|1043.6||1043.6||1043.6||1043.6||0
1618586510000|2021-04-16 15:21:50|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|347
1618586520000|2021-04-16 15:22:00|1043.8|1043.4|1043.4|1043.2|1044|1043.6|1043.4|1043.2|16150
1618586530000|2021-04-16 15:22:10|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|2295
1618586550000|2021-04-16 15:22:30|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|6224
1618586560000|2021-04-16 15:22:40|1042.6|1042.4|1042.8|1042.6|1043|1042.6|1042.6|1042.4|19655
1618586570000|2021-04-16 15:22:50|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|3021
1618586580000|2021-04-16 15:23:00|1043.2|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|5001
1618586590000|2021-04-16 15:23:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|500
1618586600000|2021-04-16 15:23:20|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|1010
1618586610000|2021-04-16 15:23:30|1043.2||1043.2||1043.2||1043.2||0
1618586620000|2021-04-16 15:23:40|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|2790
1618586630000|2021-04-16 15:23:50|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|1170
1618586680000|2021-04-16 15:24:40|1042.8|1042.8|1043|1042.6|1043|1042.8|1042.8|1042.6|7820
1618586700000|2021-04-16 15:25:00||1042.8||1042.6||1042.8||1042.6|4000
1618586710000|2021-04-16 15:25:10|1042.8|1042.4|1042.6|1042.2|1043|1042.4|1042.4|1042.2|5430
1618586720000|2021-04-16 15:25:20|||||||||156
1618586730000|2021-04-16 15:25:30|1042.8|1042.4|1042.8|1042.6|1043.2|1042.8|1042.8|1042.4|13751
1618586740000|2021-04-16 15:25:40||1042.4||1042.4||1042.4||1042.4|0
1618586750000|2021-04-16 15:25:50|1042.6||1042.8||1042.8||1042.6||0
1618586760000|2021-04-16 15:26:00|1042.6|1042.6|1042.6|1042.2|1042.6|1042.6|1042.6|1042.2|246
1618586770000|2021-04-16 15:26:10|1042.4||1042.4||1042.4||1042.4||0
1618586780000|2021-04-16 15:26:20|1042.6|1042|1042.6|1042.2|1042.6|1042.4|1042.4|1042|6686
1618586790000|2021-04-16 15:26:30|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.4|1042.2|15260
1618586800000|2021-04-16 15:26:40|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.6|1042.4|7294
1618586810000|2021-04-16 15:26:50|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.4|1000
1618586820000|2021-04-16 15:27:00|1043||1043||1043||1042.8||2132
1618586840000|2021-04-16 15:27:20|1043.2|1042.8|1043|1042.8|1043.2|1043|1042.8|1042.6|14884
1618586850000|2021-04-16 15:27:30|1042.8|1042.6|1042.6|1042.4|1042.8|1042.6|1042.6|1042.4|1182
1618586860000|2021-04-16 15:27:40||1042.2||1042.4||1042.4||1042.2|1069
1618586870000|2021-04-16 15:27:50|1042.8|1042.2|1042.6|1042.4|1042.8|1042.4|1042.6|1042.2|3490
1618586880000|2021-04-16 15:28:00|1042.8|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|3052
1618586890000|2021-04-16 15:28:10||1042.6||1042.8||1042.8||1042.6|1104
1618586900000|2021-04-16 15:28:20|1043.2|1043|1043|1042.8|1043.2|1043|1043|1042.6|10744
1618586920000|2021-04-16 15:28:40|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|6100
1618586930000|2021-04-16 15:28:50|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|7920
1618586940000|2021-04-16 15:29:00|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|6280
1618586950000|2021-04-16 15:29:10|1042.6|1042.6|1043|1042.8|1043|1042.8|1042.6|1042.4|3901
1618586960000|2021-04-16 15:29:20|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.4|54
1618586970000|2021-04-16 15:29:30|1042.6|1042.6|1042.4|1042.2|1042.6|1042.6|1042.4|1042.2|2597
1618586980000|2021-04-16 15:29:40|1042.6|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|4836
1618586990000|2021-04-16 15:29:50|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|1828
1618815610000|2021-04-19 07:00:10|1042|1041|1041.8|1041.4|1043|1042|1041.8|1040.2|77748
1618815620000|2021-04-19 07:00:20|1041.6|1041.2|1042.4|1041.4|1042.4|1041.4|1041.2|1040.2|5704
1618815630000|2021-04-19 07:00:30|1042.6||1042.4||1042.6||1042.4||0
1618815650000|2021-04-19 07:00:50|1042.6|1041.6|1042.8|1041.6|1043|1041.6|1042.2|1041.4|3256
1618815660000|2021-04-19 07:01:00|1043|1041.8|1042|1041|1043|1041.8|1041.6|1041|1470
1618815670000|2021-04-19 07:01:10|1042.2|1041.2|1042|1041|1042.2|1041.4|1041.8|1041|500
1618815680000|2021-04-19 07:01:20|1041.8|1041.2|1041.8|1041|1041.8|1041.2|1041.8|1041|0
1618815690000|2021-04-19 07:01:30|1042|1041.2|1042|1041|1042.4|1042|1041.8|1041|2855
1618815700000|2021-04-19 07:01:40|1042.2|1041.2|1044|1043|1044|1043|1042.2|1041.2|2598
1618815710000|2021-04-19 07:01:50|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1618815720000|2021-04-19 07:02:00|1043.6|1043|1043.2|1042.4|1043.6|1043|1043.2|1042.2|782
1618815730000|2021-04-19 07:02:10|1043.4|1043|1043.6|1042.6|1043.6|1043|1043.4|1042.6|3000
1618815740000|2021-04-19 07:02:20|1043.4|1042.4|1042.6|1041.8|1043.4|1042.4|1042.6|1041.6|15879
1618815750000|2021-04-19 07:02:30||1041.6||1042||1042||1041.6|0
1618815760000|2021-04-19 07:02:40|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.6|1041.8|4
1618815770000|2021-04-19 07:02:50|1043|1042|1042.4|1041.2|1043|1042|1042.4|1041.2|0
1618815780000|2021-04-19 07:03:00|1041.2|1041|1041.6|1041.2|1042.2|1041.2|1041.2|1041|15000
1618815790000|2021-04-19 07:03:10|1041.2|1041|1041.8|1041.2|1042.2|1041.2|1041.2|1040.2|17570
1618815800000|2021-04-19 07:03:20|1041.2|1041|1041.4|1040.4|1042|1041.2|1041.2|1040.4|5867
1618815830000|2021-04-19 07:03:50|1041.2|1040.6|1041.2|1040.6|1041.6|1040.8|1041.2|1040.4|905
1618815840000|2021-04-19 07:04:00|1041.4|1040.4|1041.4|1040.4|1041.4|1040.6|1041.2|1040.4|944
1618815850000|2021-04-19 07:04:10|1041.6|1040.6|1042.6|1041.8|1042.6|1041.8|1041.6|1040.6|786
1618815860000|2021-04-19 07:04:20|1042.8|1042|1043.2|1042.2|1043.2|1042.4|1042.8|1042|0
1618815870000|2021-04-19 07:04:30|1043.4|1042.4|1043.2|1042.6|1043.6|1042.6|1043.2|1042.4|764
1618815880000|2021-04-19 07:04:40|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|0
1618815890000|2021-04-19 07:04:50|1043|1042|1043|1042.8|1043|1042.8|1042.8|1042|146
1618815900000|2021-04-19 07:05:00|1042.8|1042.6|1042.8|1042.4|1043|1042.8|1042.6|1042|18681
1618815910000|2021-04-19 07:05:10|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.4|1042|1929
1618815920000|2021-04-19 07:05:20|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|0
1618815930000|2021-04-19 07:05:30|1042.4|1041.8|1041.8|1041|1042.4|1041.8|1041.8|1041|1367
1618815950000|2021-04-19 07:05:50|1042|1041.2|1042.6|1042|1042.6|1042|1042|1041.2|15
1618815960000|2021-04-19 07:06:00|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|21
1618815970000|2021-04-19 07:06:10|1043|1042.6|1043|1042.4|1043|1042.6|1042.4|1042|1934
1618815980000|2021-04-19 07:06:20|1043.2|1042.6|1043|1042.4|1043.2|1042.8|1043|1042.2|1626
1618816000000|2021-04-19 07:06:40|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|0
1618816010000|2021-04-19 07:06:50|1042.6|1042|1043|1042.6|1043|1042.6|1042.4|1041.6|905
1618816020000|2021-04-19 07:07:00|1043.2|1042.8|1043|1042.4|1043.6|1043|1043|1042.4|44
1618816030000|2021-04-19 07:07:10||1042.2||1042.2||1042.2||1042.2|0
1618816040000|2021-04-19 07:07:20|1042.8|1042|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|6984
1618816050000|2021-04-19 07:07:30|1042.8|1042.4|1043.8|1043.2|1043.8|1043.2|1042.8|1042.4|2186
1618816060000|2021-04-19 07:07:40|1043.2|1043|1043.6|1043.2|1043.8|1043.6|1043.2|1043|19165
1618816070000|2021-04-19 07:07:50|1043.4|1043|1043.4|1043.2|1043.8|1043.4|1043.2|1043|4492
1618816080000|2021-04-19 07:08:00|1043.6|1043|1043.2|1042.8|1043.6|1043|1043.2|1042.8|5009
1618816090000|2021-04-19 07:08:10|1043|1043|1043|1042.6|1043|1043|1043|1042.6|0
1618816100000|2021-04-19 07:08:20|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|1829
1618816110000|2021-04-19 07:08:30|1042.4|1042|1042.4|1041.8|1042.6|1042|1042.2|1041.8|4729
1618816120000|2021-04-19 07:08:40|1042.6|1042|1043|1042.6|1043|1042.6|1042.6|1041.8|22
1618816140000|2021-04-19 07:09:00|1043.2|1042.8|1042.2|1041.4|1043.2|1042.8|1042.2|1041.4|985
1618816150000|2021-04-19 07:09:10|1042|1041.2|1041.6|1041|1042|1041.2|1041.2|1040.8|1885
1618816160000|2021-04-19 07:09:20|1041.4|1040.8|1041|1040.4|1041.4|1040.8|1040.8|1040.4|300
1618816170000|2021-04-19 07:09:30||1040.2||1040.4||1040.4||1040.2|0
1618816190000|2021-04-19 07:09:50||1040.2||1040.2||1040.2||1040.2|0
1618816200000|2021-04-19 07:10:00|1041.2|1040.4|1041|1040.4|1041.4|1040.8|1041|1040.4|37
1618816210000|2021-04-19 07:10:10|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|2879
1618816220000|2021-04-19 07:10:20||1040.4||1040.4||1040.4||1040.4|0
1618816230000|2021-04-19 07:10:30|1041.2|1040.6|1041.4|1041|1041.4|1041|1041.2|1040.6|430
1618816250000|2021-04-19 07:10:50|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|0
1618816270000|2021-04-19 07:11:10|1041.4|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|979
1618816280000|2021-04-19 07:11:20|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.2|1041|2193
1618816290000|2021-04-19 07:11:30|1041.8|1041.4|1041.6|1041.2|1042|1041.6|1041.6|1041|3215
1618816300000|2021-04-19 07:11:40|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|0
1618816320000|2021-04-19 07:12:00|1041.6|1041|1042|1041.6|1042|1041.6|1041.6|1041|1914
1618816330000|2021-04-19 07:12:10|1041.8|1041.4|1042.4|1042|1042.6|1042.2|1041.8|1041.4|7889
1618816340000|2021-04-19 07:12:20|1042.6|1042.2|1042.6|1042.2|1043.2|1043|1042.6|1042.2|5465
1618816350000|2021-04-19 07:12:30|1042.4|1042|1042.4|1042|1042.6|1042|1042.2|1041.8|6016
1618816360000|2021-04-19 07:12:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|4653
1618816370000|2021-04-19 07:12:50|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.6|1042|0
1618816380000|2021-04-19 07:13:00|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042|1041.6|561
1618816390000|2021-04-19 07:13:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|2482
1618816400000|2021-04-19 07:13:20|1042|1041.6|1042.2|1041.6|1042.2|1041.8|1041.4|1041.2|25495
1618816410000|2021-04-19 07:13:30|1042.4|1041.8|1043.4|1043|1043.4|1043|1042.2|1041.8|11563
1618816420000|2021-04-19 07:13:40|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043|1042.6|2217
1618816430000|2021-04-19 07:13:50||1043.2||1043||1043.2||1042.8|0
1618816440000|2021-04-19 07:14:00|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1042.8|1042.4|13978
1618816450000|2021-04-19 07:14:10|1043.4|1042.8|1043.8|1043.4|1043.8|1043.4|1043.2|1042.8|6837
1618816460000|2021-04-19 07:14:20|1043.6|1043.2|1043|1042.8|1043.6|1043.2|1043|1042.8|3607
1618816470000|2021-04-19 07:14:30|1043.2||1043.2||1043.2||1043.2||1000
1618816480000|2021-04-19 07:14:40|1043.4|1043|1043.8|1043.2|1043.8|1043.2|1043.4|1043|74
1618816490000|2021-04-19 07:14:50|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1618816500000|2021-04-19 07:15:00|1044|1043.6|1044|1043.8|1044.2|1044|1043.8|1043.6|2437
1618816510000|2021-04-19 07:15:10|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|815
1618816520000|2021-04-19 07:15:20|1043.6|1043.6|1044.4|1043.8|1044.6|1043.8|1043.6|1043.6|2575
1618816530000|2021-04-19 07:15:30|1044.2|1043.6|1043.6|1043.4|1044.2|1043.6|1043.6|1043|1374
1618816540000|2021-04-19 07:15:40|1043.8||1044||1044||1043.6||2000
1618816550000|2021-04-19 07:15:50|1043.8|1043.2|1043.4|1043|1043.8|1043.2|1043.4|1042.8|768
1618816560000|2021-04-19 07:16:00|1043.6|1043.2|1043.8|1043.2|1043.8|1043.4|1043.4|1043.2|2166
1618816570000|2021-04-19 07:16:10|1044|1043.4|1043.8|1043.4|1044|1043.6|1043.8|1043.2|500
1618816580000|2021-04-19 07:16:20||1043.2||1043.2||1043.2||1043.2|0
1618816590000|2021-04-19 07:16:30|1043.6|1043|1043.4|1042.8|1043.6|1043|1043.4|1042.8|100
1618816600000|2021-04-19 07:16:40||1043||1043||1043||1043|0
1618816610000|2021-04-19 07:16:50|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|0
1618816620000|2021-04-19 07:17:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|500
1618816630000|2021-04-19 07:17:10|1043.2|1042.8|1042.8|1042|1043.2|1042.8|1042.8|1042|4884
1618816640000|2021-04-19 07:17:20|1042.6|1041.8|1042|1041.6|1042.6|1041.8|1042|1041.6|0
1618816650000|2021-04-19 07:17:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.2|1041|773
1618816660000|2021-04-19 07:17:40|1041.4|1041|1041.2|1040.8|1041.4|1041.2|1040.4|1040|15418
1618816670000|2021-04-19 07:17:50|1041|1040.6|1040.8|1040.4|1041|1040.6|1040.8|1040.4|398
1618816680000|2021-04-19 07:18:00|1041|1040.6|1041.6|1041|1041.6|1041|1040.8|1040.6|1011
1618816690000|2021-04-19 07:18:10|1041.8|1041.2|1041.6|1041|1042|1041.4|1041.2|1040.8|25330
1618816700000|2021-04-19 07:18:20||1041.2||1041.2||1041.4||1041|200
1618816710000|2021-04-19 07:18:30|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1048
1618816720000|2021-04-19 07:18:40||1041||1041||1041.2||1041|0
1618816740000|2021-04-19 07:19:00|1041.8|1041.2|1042|1041.6|1042|1041.6|1041.8|1041|3681
1618816750000|2021-04-19 07:19:10|1041.8|1041.4|1041.2|1040.8|1041.8|1041.6|1041.2|1040.8|3137
1618816760000|2021-04-19 07:19:20|1041.4|1041|1041.4|1041.2|1041.8|1041.4|1041.4|1041|500
1618816770000|2021-04-19 07:19:30|1041.2|1041|1041.4|1041|1041.4|1041|1041.2|1040.8|570
1618816790000|2021-04-19 07:19:50|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|0
1618816800000|2021-04-19 07:20:00|1041.6|1041|1041|1040.8|1041.6|1041|1040.8|1040.4|3285
1618816810000|2021-04-19 07:20:10|1041.2|1040.6|1040.8|1040.2|1041.2|1040.6|1040.8|1040.2|1546
1618816820000|2021-04-19 07:20:20|1040.6|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|500
1618816830000|2021-04-19 07:20:30||1040||1040.2||1040.2||1040|0
1618816840000|2021-04-19 07:20:40|1040.4|1040|1040.2|1039.6|1040.4|1040.2|1040.2|1039.4|4801
1618816850000|2021-04-19 07:20:50|1040.4|1039.8|1040.6|1040.4|1040.6|1040.4|1040.2|1039.8|19
1618816860000|2021-04-19 07:21:00|1040.8|1040.2|1040.2|1039.6|1040.8|1040.6|1040|1039.6|1150
1618816870000|2021-04-19 07:21:10|1040.4|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|508
1618816880000|2021-04-19 07:21:20||1039.4||1039.4||1039.4||1039.2|0
1618816900000|2021-04-19 07:21:40|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.6|1039|0
1618816910000|2021-04-19 07:21:50|1039.8||1039.6||1039.8||1039.6||0
1618816920000|2021-04-19 07:22:00|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|644
1618816930000|2021-04-19 07:22:10||1039.4||1039.4||1039.4||1039|1500
1618816940000|2021-04-19 07:22:20|1039.8|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|2161
1618816950000|2021-04-19 07:22:30|1040.2|1039.8|1040.8|1040.2|1040.8|1040.4|1040.2|1039.8|108886
1618816960000|2021-04-19 07:22:40|1040.6|1040.4|1041|1040.6|1041|1040.8|1040.4|1040.2|3405
1618816970000|2021-04-19 07:22:50|1041.2|1040.4|1040.8|1040.4|1041.2|1040.4|1040.8|1040.4|894
1618816980000|2021-04-19 07:23:00|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|6619
1618817000000|2021-04-19 07:23:20|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.4|1592
1618817010000|2021-04-19 07:23:30||1039.6||1039.6||1039.6||1039.4|0
1618817020000|2021-04-19 07:23:40|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1039.8|1039.4|157
1618817030000|2021-04-19 07:23:50||1039.8||1040||1040||1039.8|433
1618817040000|2021-04-19 07:24:00||1039.8||1039.8||1040||1039.8|0
1618817050000|2021-04-19 07:24:10|1040.4|1040|1040|1039.8|1040.4|1040|1040|1039.6|456
1618817060000|2021-04-19 07:24:20|1040.2|1040|1040.4|1040|1040.4|1040|1040.2|1040|0
1618817070000|2021-04-19 07:24:30|1040.6|1039.8|1040.4|1040|1040.8|1040.2|1040.4|1039.8|1143
1618817080000|2021-04-19 07:24:40|1040.6|1040.2|1040.8|1040.4|1041|1040.4|1040.6|1040.2|102
1618817090000|2021-04-19 07:24:50|1041|1040|1040.6|1040|1041|1040|1040.6|1040|2758
1618817100000|2021-04-19 07:25:00|1040.8|1040.2|1040.8|1040.4|1041|1040.4|1040.6|1040.2|626
1618817110000|2021-04-19 07:25:10|1041|1040.6|1040.8|1040.4|1041|1040.8|1040.8|1040.4|64
1618817120000|2021-04-19 07:25:20|1040.6|1040.2|1040|1039.8|1040.6|1040.2|1040|1039.6|11148
1618817130000|2021-04-19 07:25:30||1039.6||1039.6||1039.6||1039.4|114
1618817140000|2021-04-19 07:25:40|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|1880
1618817150000|2021-04-19 07:25:50|1040.4|1039.8|1040.2|1039.8|1040.6|1040.2|1040.2|1039.8|760
1618817190000|2021-04-19 07:26:30|1040.4|1040|1040.6|1040.4|1040.6|1040.4|1040.4|1040|968
1618817200000|2021-04-19 07:26:40|1040.8|1041|1041|1040.6|1041.2|1041|1040.8|1040.4|5558
1618817210000|2021-04-19 07:26:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|0
1618817220000|2021-04-19 07:27:00|1041|1040.6|1041.2|1040.8|1041.4|1040.8|1040.8|1040.6|5954
1618817230000|2021-04-19 07:27:10|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.4|2759
1618817240000|2021-04-19 07:27:20|1041|1040.8|1041.2|1041|1041.2|1041|1040.8|1040.8|736
1618817250000|2021-04-19 07:27:30||1040.8||1040.8||1041||1040.8|0
1618817260000|2021-04-19 07:27:40|1041|1040.6|1040.6|1040.4|1041|1040.6|1040.6|1040.4|4642
1618817270000|2021-04-19 07:27:50|1040.8|1040.6|1041.4|1041.2|1041.6|1041.2|1040.6|1040.4|3433
1618817280000|2021-04-19 07:28:00|1041.6|1041.4|1042|1041.6|1042|1041.6|1041.6|1041.2|749
1618817290000|2021-04-19 07:28:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|951
1618817300000|2021-04-19 07:28:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|980
1618817310000|2021-04-19 07:28:30|1042|1041.6|1042.8|1042.6|1042.8|1042.6|1042|1041.6|350
1618817320000|2021-04-19 07:28:40|1043|1042.8|1043|1042.8|1043.2|1042.8|1042.8|1042.6|2385
1618817330000|2021-04-19 07:28:50||1042.6||1042.6||1042.6||1042.6|0
1618817340000|2021-04-19 07:29:00|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|1975
1618817350000|2021-04-19 07:29:10|1042.4|1042.2|1042.2|1041.6|1042.4|1042.2|1042.2|1041.6|3470
1618817360000|2021-04-19 07:29:20|1042.4|1041.8|1042|1041.6|1042.4|1041.8|1042|1041.4|1443
1618817370000|2021-04-19 07:29:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.2|1040.8|0
1618817380000|2021-04-19 07:29:40|1041.4|1041|1041.4|1041|1041.6|1041.2|1041.4|1041|1481
1618817390000|2021-04-19 07:29:50|1041.6|1041.2|1041.4|1040.8|1041.6|1041.2|1041.4|1040.8|0
1618817410000|2021-04-19 07:30:10|1041.2|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|0
1618817420000|2021-04-19 07:30:20|1041|1041|1041.4|1041|1041.4|1041|1041|1040.8|154
1618817430000|2021-04-19 07:30:30|1040.8|1040.8|1041.4|1041.2|1041.4|1041.2|1040.8|1040.6|4819
1618817440000|2021-04-19 07:30:40|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|1041.6|1041.4|0
1618817450000|2021-04-19 07:30:50|1041.8|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|146
1618817460000|2021-04-19 07:31:00|1042.4|1042|1042.8|1042.6|1042.8|1042.6|1042.4|1042|4593
1618817470000|2021-04-19 07:31:10|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|1042.6|1042.4|0
1618817490000|2021-04-19 07:31:30|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042.2|2571
1618817510000|2021-04-19 07:31:50|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|453
1618817520000|2021-04-19 07:32:00|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|811
1618817530000|2021-04-19 07:32:10|||||||||25
1618817540000|2021-04-19 07:32:20|1043|1042.6|1043.4|1043|1043.4|1043|1042.8|1042.6|923
1618817550000|2021-04-19 07:32:30|1043.2||1043.2||1043.2||1043.2||0
1618817560000|2021-04-19 07:32:40|1043.4|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|1201
1618817570000|2021-04-19 07:32:50|1043|1042.8|1043.4|1043.2|1043.4|1043.2|1043|1042.8|4086
1618817580000|2021-04-19 07:33:00|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|1636
1618817590000|2021-04-19 07:33:10|1043.6|1043.2|1043.4|1043|1043.6|1043.4|1043.4|1043|3149
1618817610000|2021-04-19 07:33:30|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|2017
1618817630000|2021-04-19 07:33:50|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.4|1043|1198
1618817640000|2021-04-19 07:34:00|1043.4||1043.4||1043.4||1043.4||0
1618817670000|2021-04-19 07:34:30|1043.2|1042.8|1043|1042.8|1043.4|1043|1043|1042.8|2151
1618817690000|2021-04-19 07:34:50|1043.2|1043|1043.4|1043|1043.6|1043.2|1043.2|1043|489
1618817700000|2021-04-19 07:35:00|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|1204
1618817710000|2021-04-19 07:35:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|1018
1618817720000|2021-04-19 07:35:20|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.6|1042.2|18510
1618817730000|2021-04-19 07:35:30|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.6|1042.2|5117
1618817740000|2021-04-19 07:35:40|1043|1042.6|1042.8|1042.6|1043|1042.6|1042.8|1042.6|908
1618817750000|2021-04-19 07:35:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|1997
1618817760000|2021-04-19 07:36:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|186
1618817770000|2021-04-19 07:36:10|1042.6|1042.6|1042.4|1042|1042.8|1042.6|1042.2|1041.8|10507
1618817780000|2021-04-19 07:36:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.6|683
1618817800000|2021-04-19 07:36:40|1042|1041.6|1041.8|1041.4|1042|1041.8|1041.8|1041.4|5500
1618817810000|2021-04-19 07:36:50|1042|1041.8|1042.2|1041.6|1042.2|1041.8|1041.8|1041.6|7869
1618817830000|2021-04-19 07:37:10||1041.8||1041.8||1042||1041.8|0
1618817840000|2021-04-19 07:37:20||1042||1042||1042||1042|0
1618817860000|2021-04-19 07:37:40|1042|1041.8|1042|1041.6|1042|1042|1042|1041.6|3626
1618817900000|2021-04-19 07:38:20|1042.2|1042|1042.2|1041.8|1042.2|1042|1042|1041.8|910
1618817920000|2021-04-19 07:38:40||1042||1042||1042||1042|76
1618817930000|2021-04-19 07:38:50|1042|1041.8|1042|1041.6|1042|1042|1041.8|1041.6|3738
1618817940000|2021-04-19 07:39:00|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|1621
1618817950000|2021-04-19 07:39:10|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1618817960000|2021-04-19 07:39:20|1042||1041.8||1042||1041.8||0
1618817970000|2021-04-19 07:39:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|3926
1618817980000|2021-04-19 07:39:40|1042.2|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.6|647
1618817990000|2021-04-19 07:39:50|||||||||300
1618818020000|2021-04-19 07:40:20|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|1876
1618818030000|2021-04-19 07:40:30|1042.6||1042.6||1042.6||1042.6||0
1618818040000|2021-04-19 07:40:40|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|155
1618818050000|2021-04-19 07:40:50||1042||1041.8||1042||1041.8|2186
1618818060000|2021-04-19 07:41:00|1042.2|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|0
1618818070000|2021-04-19 07:41:10|1041.8|1041.4|1041.4|1041.2|1041.8|1041.6|1041.4|1041.2|3664
1618818080000|2021-04-19 07:41:20|1041.6|1041.4|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|0
1618818090000|2021-04-19 07:41:30|1041.4|1041|1041.2|1040.6|1041.4|1041|1041.2|1040.6|203
1618818100000|2021-04-19 07:41:40|1041.4|1040.8|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|1260
1618818110000|2021-04-19 07:41:50|1041.4||1041.4||1041.4||1041.4||0
1618818120000|2021-04-19 07:42:00|1041.6|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.6|1585
1618818130000|2021-04-19 07:42:10|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|325
1618818140000|2021-04-19 07:42:20|1041.4|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|206
1618818150000|2021-04-19 07:42:30|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|1121
1618818160000|2021-04-19 07:42:40||1041.6||1041.6||1041.6||1041.6|0
1618818170000|2021-04-19 07:42:50||1041.4||1041.4||1041.4||1041.4|0
1618818180000|2021-04-19 07:43:00|1041.6|1041.2|1041.8|1041.2|1041.8|1041.4|1041.4|1041|3265
1618818200000|2021-04-19 07:43:20|1042|1041.4|1042|1041.6|1042.2|1041.8|1041.8|1041.4|882
1618818210000|2021-04-19 07:43:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|500
1618818220000|2021-04-19 07:43:40|1041.6||1041.8||1041.8||1041.6||0
1618818240000|2021-04-19 07:44:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|258
1618818250000|2021-04-19 07:44:10|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1618818280000|2021-04-19 07:44:40|1041.4||1041.4||1041.4||1041.4||0
1618818290000|2021-04-19 07:44:50|1041.6|1041.4|1041.4|1041.2|1041.6|1041.4|1041.4|1041.2|231
1618818300000|2021-04-19 07:45:00|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|930
1618818310000|2021-04-19 07:45:10|1042|1041.8|1041.6|1041.4|1042.2|1041.8|1041.6|1041.4|649
1618818320000|2021-04-19 07:45:20||1041.2||1041.2||1041.4||1041|237
1618818330000|2021-04-19 07:45:30|1041.8|1041.4|1042|1041.6|1042.2|1041.6|1041.8|1041.4|48
1618818350000|2021-04-19 07:45:50|1041.8||1041.8||1041.8||1041.8||0
1618818360000|2021-04-19 07:46:00|1042||1042||1042||1041.8||601
1618818380000|2021-04-19 07:46:20|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|500
1618818390000|2021-04-19 07:46:30|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.4|1041.2|819
1618818400000|2021-04-19 07:46:40|1041.6|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|889
1618818410000|2021-04-19 07:46:50|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1618818420000|2021-04-19 07:47:00|1041.2||1041||1041.2||1041||0
1618818430000|2021-04-19 07:47:10|1041.2||1041.2||1041.2||1041||0
1618818440000|2021-04-19 07:47:20|1041|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|0
1618818470000|2021-04-19 07:47:50|1041|1040.8|1041.6|1041|1041.6|1041.2|1041|1040.6|5745
1618818480000|2021-04-19 07:48:00|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|2636
1618818490000|2021-04-19 07:48:10|1041.6|1041.2|1042|1041.4|1042|1041.6|1041.6|1041.2|706
1618818500000|2021-04-19 07:48:20|1041.8|1041.6|1042|1041.4|1042|1041.6|1041.8|1041.4|312
1618818510000|2021-04-19 07:48:30|1041.8||1041.8||1041.8||1041.8||0
1618818520000|2021-04-19 07:48:40||1041.6||1041.4||1041.6||1041.4|0
1618818540000|2021-04-19 07:49:00||1041.6||1041.6||1041.6||1041.6|0
1618818550000|2021-04-19 07:49:10|1042||1042||1042||1042||620
1618818560000|2021-04-19 07:49:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|277
1618818580000|2021-04-19 07:49:40|1041.6||1041.8||1041.8||1041.6||0
1618818590000|2021-04-19 07:49:50|1042|1041.6|1041.6|1041.4|1042|1041.6|1041.6|1041.4|310
1618818600000|2021-04-19 07:50:00|1041.8||1041.8||1041.8||1041.8||490
1618818610000|2021-04-19 07:50:10|1041.6|1041.2|1042.2|1041.8|1042.2|1042|1041.4|1041.2|12142
1618818620000|2021-04-19 07:50:20|1042.4|1041.6|1042.6|1042.2|1042.8|1042.4|1042.4|1041.6|19169
1618818630000|2021-04-19 07:50:30|1042.4|1042.4|1042.8|1042.4|1043|1042.6|1042.4|1042.4|656
1618818650000|2021-04-19 07:50:50|1043|1042.6|1043|1042.8|1043.4|1043|1043|1042.6|6001
1618818660000|2021-04-19 07:51:00|1043.2||1043.2||1043.2||1043.2||0
1618818670000|2021-04-19 07:51:10|1043|1043|1043.6|1043.2|1043.6|1043.4|1043|1042.8|38144
1618818680000|2021-04-19 07:51:20|1043.8|1043.4|1044|1043.6|1044|1043.8|1043.8|1043.4|209
1618818690000|2021-04-19 07:51:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|675
1618818700000|2021-04-19 07:51:40|1043.4|1043.2|1044|1043.4|1044|1043.4|1043.4|1043.2|3000
1618818710000|2021-04-19 07:51:50|1043.8|1043.2|1043.6|1043.2|1044|1043.2|1043.6|1043.2|111
1618818720000|2021-04-19 07:52:00|1043.4|1043|1043|1042.8|1043.4|1043|1043|1042.6|2759
1618818730000|2021-04-19 07:52:10|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|4497
1618818740000|2021-04-19 07:52:20||1042.6||1042.8||1042.8||1042.6|0
1618818760000|2021-04-19 07:52:40||1043||1042.8||1043||1042.8|0
1618818770000|2021-04-19 07:52:50|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|1189
1618818780000|2021-04-19 07:53:00|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|500
1618818790000|2021-04-19 07:53:10|1043.4|1043|1043.4|1043|1043.4|1043.2|1043.2|1042.8|1940
1618818800000|2021-04-19 07:53:20|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043|550
1618818810000|2021-04-19 07:53:30|1043.4||1043.6||1043.6||1043.4||600
1618818880000|2021-04-19 07:54:40|1043.8|1043.4|1043.6|1043.4|1043.8|1043.6|1043.6|1043.2|607
1618818890000|2021-04-19 07:54:50|1043.8||1043.8||1043.8||1043.8||0
1618818900000|2021-04-19 07:55:00|1043.6|1043.6|1043.6|1043.4|1043.6|1043.6|1043.6|1043.4|11
1618818920000|2021-04-19 07:55:20|1043.8||1043.8||1043.8||1043.8||0
1618818930000|2021-04-19 07:55:30|1043.6||1043.6||1043.6||1043.6||0
1618818940000|2021-04-19 07:55:40|1043.4|1043.2|1043|1042.8|1043.4|1043.2|1043|1042.8|4268
1618818950000|2021-04-19 07:55:50|1042.8|1042.6|1042.6|1042.4|1042.8|1042.6|1042.6|1042.2|6912
1618818960000|2021-04-19 07:56:00|1042.4|1042.2|1042|1041.6|1042.4|1042.2|1041.8|1041.4|4071
1618818970000|2021-04-19 07:56:10|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.6|1041.2|790
1618818980000|2021-04-19 07:56:20|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|500
1618818990000|2021-04-19 07:56:30|1042.2|1042|1042.4|1042|1042.4|1042.2|1042|1041.8|2085
1618819000000|2021-04-19 07:56:40||1042.2||1042||1042.2||1042|0
1618819010000|2021-04-19 07:56:50|1042.2|1042.2|1042.2|1042|1042.2|1042.2|1042.2|1041.8|490
1618819020000|2021-04-19 07:57:00|1042|1041.8|1042|1041.4|1042|1041.8|1042|1041.4|103
1618819030000|2021-04-19 07:57:10||1041.6||1041.6||1041.6||1041.6|0
1618819040000|2021-04-19 07:57:20|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|7
1618819050000|2021-04-19 07:57:30||1041||1041.4||1041.4||1041|0
1618819080000|2021-04-19 07:58:00|1041.4|1041.2|1041.4|1040.8|1041.4|1041.2|1041.4|1040.8|8
1618819090000|2021-04-19 07:58:10|1041.2|1040.6|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|11
1618819100000|2021-04-19 07:58:20|1040.6|1040.2|1040.6|1040|1040.6|1040.2|1040.4|1040|0
1618819110000|2021-04-19 07:58:30||1040.2||1040.2||1040.2||1040|0
1618819130000|2021-04-19 07:58:50|1040.4|1040|1040.6|1040.2|1040.6|1040.4|1040.4|1040|342
1618819140000|2021-04-19 07:59:00|1040.8|1040.4|1041|1040.6|1041.2|1040.8|1040.6|1040.4|1301
1618819150000|2021-04-19 07:59:10|1041.2||1041||1041.2||1041||0
1618819170000|2021-04-19 07:59:30||1040.4||1040.4||1040.4||1040.4|0
1618819180000|2021-04-19 07:59:40||1040.6||1040.6||1040.6||1040.6|0
1618819190000|2021-04-19 07:59:50|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1618819200000|2021-04-19 08:00:00|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|75
1618819210000|2021-04-19 08:00:10||1040.4||1040.4||1040.6||1040.4|0
1618819220000|2021-04-19 08:00:20|1040.8|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.6|559
1618819240000|2021-04-19 08:00:40|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041|1040.8|1133
1618819250000|2021-04-19 08:00:50|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.4|183
1618819260000|2021-04-19 08:01:00|1041.2||1041||1041.2||1041||0
1618819270000|2021-04-19 08:01:10|1040.8|1040.4|1040.8|1040.2|1041|1040.4|1040.4|1040|2603
1618819280000|2021-04-19 08:01:20|1040.6|1040|1040.4|1040.2|1040.6|1040.2|1040.4|1040|0
1618819290000|2021-04-19 08:01:30|1040.6||1040.6||1040.6||1040.6||0
1618819300000|2021-04-19 08:01:40|1040.4|1040|1040.2|1040|1040.4|1040.2|1040.2|1040|812
1618819320000|2021-04-19 08:02:00|1040.4|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1040|2392
1618819330000|2021-04-19 08:02:10|1040.2|1040.2|1040.4|1040|1040.4|1040.2|1040.2|1039.8|3881
1618819340000|2021-04-19 08:02:20|1040.6|1040.2|1040.8|1040.6|1041|1040.6|1040.4|1040.2|530
1618819350000|2021-04-19 08:02:30|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040|2334
1618819360000|2021-04-19 08:02:40||1040||1040.2||1040.2||1040|0
1618819370000|2021-04-19 08:02:50|1040.4|1040|1040.4|1040.2|1040.4|1040.2|1040.4|1040|0
1618819380000|2021-04-19 08:03:00|1040.6||1040.6||1040.6||1040.4||679
1618819390000|2021-04-19 08:03:10|1040.4|1040|1040.4|1040.2|1040.4|1040.2|1040.4|1040|198
1618819400000|2021-04-19 08:03:20|1040.6||1040.6||1040.6||1040.6||0
1618819410000|2021-04-19 08:03:30|1040.4|1040|1040|1039.8|1040.4|1040|1040|1039.8|1083
1618819420000|2021-04-19 08:03:40||1039.6||1039.6||1039.6||1039.4|332
1618819430000|2021-04-19 08:03:50||1039.4||1039.6||1039.6||1039.4|0
1618819440000|2021-04-19 08:04:00||1039.4||1039.4||1039.6||1039.4|0
1618819450000|2021-04-19 08:04:10|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|0
1618819460000|2021-04-19 08:04:20|1039.6|1039.2|1039.6|1039.4|1039.8|1039.4|1039.6|1039.2|0
1618819470000|2021-04-19 08:04:30|1039.4|1039.2|1038.8|1038.6|1039.4|1039.2|1038.8|1038.4|3156
1618819480000|2021-04-19 08:04:40|1038.6|1038.4|1038.8|1038.2|1038.8|1038.4|1038.4|1038|7
1618819490000|2021-04-19 08:04:50|1039|1038.4|1038.8|1038.4|1039.2|1039|1038.8|1038.4|34469
1618819500000|2021-04-19 08:05:00|1039|1038.6|1039|1038.6|1039|1038.8|1039|1038.6|2902
1618819510000|2021-04-19 08:05:10|1038.8|1038.4|1039|1038.6|1039|1038.6|1038.8|1038.4|1296
1618819520000|2021-04-19 08:05:20|1038.8|1038.4|1038.6|1038|1038.8|1038.4|1038.6|1038|501
1618819530000|2021-04-19 08:05:30|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.2|1038.2|5184
1618819540000|2021-04-19 08:05:40||1038.6||1038.4||1038.6||1038.4|0
1618819550000|2021-04-19 08:05:50|1039|1038.6|1039|1038.4|1039|1038.6|1038.8|1038.4|2636
1618819560000|2021-04-19 08:06:00|1038.8|1038.2|1039.4|1039|1039.4|1039|1038.4|1038.2|24128
1618819570000|2021-04-19 08:06:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|3485
1618819580000|2021-04-19 08:06:20|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|332
1618819590000|2021-04-19 08:06:30|1039|1038.6|1038.8|1038.4|1039|1038.8|1038.8|1038.4|0
1618819600000|2021-04-19 08:06:40||1038.2||1038.2||1038.2||1038.2|0
1618819610000|2021-04-19 08:06:50|1038.6|1038|1038.4|1038|1038.6|1038|1038.4|1038|0
1618819620000|2021-04-19 08:07:00|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|0
1618819630000|2021-04-19 08:07:10|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1038|0
1618819640000|2021-04-19 08:07:20|1038.4|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.8|6227
1618819660000|2021-04-19 08:07:40|1038|1037.8|1038.2|1038|1038.2|1038|1038|1037.6|3653
1618819670000|2021-04-19 08:07:50|1038.4|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038.2|4162
1618819680000|2021-04-19 08:08:00|1038.4|1038|1038.2|1038|1038.4|1038|1038.2|1037.8|1003
1618819690000|2021-04-19 08:08:10||1037.8||1037.8||1037.8||1037.8|50
1618819700000|2021-04-19 08:08:20|1038.4|1038|1038.4|1038|1038.6|1038.2|1038|1037.6|2954
1618819710000|2021-04-19 08:08:30|1038.2||1038.4||1038.4||1038.2||0
1618819720000|2021-04-19 08:08:40|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|1038.2|1037.8|14
1618819730000|2021-04-19 08:08:50|1038.4||1038.2||1038.4||1038.2||0
1618819740000|2021-04-19 08:09:00|1038.4||1038.2||1038.4||1038.2||0
1618819750000|2021-04-19 08:09:10|1038.4||1038.2||1038.4||1038.2||0
1618819760000|2021-04-19 08:09:20|1038|1037.6|1038|1037.6|1038.2|1037.8|1038|1037.6|2342
1618819770000|2021-04-19 08:09:30|1038.2|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.8|1179
1618819780000|2021-04-19 08:09:40|1038.4|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.8|497
1618819790000|2021-04-19 08:09:50|1038.4||1038.2||1038.4||1038.2||200
1618819800000|2021-04-19 08:10:00|1038.4|1038.2|1038.6|1038.4|1038.8|1038.4|1038.4|1038.2|5591
1618819810000|2021-04-19 08:10:10||1038.2||1038.2||1038.2||1038.2|5238
1618819850000|2021-04-19 08:10:50|1038.8|1038.4|1038.8|1038.4|1039|1038.6|1038.8|1038.4|825
1618819870000|2021-04-19 08:11:10||1038.6||1038.6||1038.6||1038.4|0
1618819880000|2021-04-19 08:11:20|1038.6|1038.4|1038.4|1038.2|1038.6|1038.4|1038.4|1038.2|419
1618819890000|2021-04-19 08:11:30|1038.6|1038.4|1038.6|1038.2|1038.6|1038.4|1038.4|1038.2|528
1618819910000|2021-04-19 08:11:50||1038.4||1038.2||1038.4||1038.2|154
1618819920000|2021-04-19 08:12:00|||||||||350
1618819930000|2021-04-19 08:12:10||1038.4||1038.2||1038.4||1038.2|1000
1618819940000|2021-04-19 08:12:20|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038.4|1038|913
1618819950000|2021-04-19 08:12:30|1038.6||1038.6||1038.6||1038.6||1000
1618819960000|2021-04-19 08:12:40|1038.4|1038.4|1038|1037.6|1038.8|1038.4|1038|1037.6|1674
1618819980000|2021-04-19 08:13:00|1037.8|1037.8|1037.8|1037.6|1037.8|1037.8|1037.8|1037.6|840
1618819990000|2021-04-19 08:13:10|1038|1037.8|1038.2|1037.8|1038.2|1037.8|1038|1037.8|3320
1618820000000|2021-04-19 08:13:20|1038|1037.6|1038|1037.8|1038|1037.8|1037.8|1037.6|551
1618820010000|2021-04-19 08:13:30|1037.6|1037.4|1038|1037.6|1038.2|1037.8|1037.6|1037.4|18451
1618820020000|2021-04-19 08:13:40||1037.8||1037.6||1037.8||1037.6|2545
1618820030000|2021-04-19 08:13:50|1037.8|1037.8|1038|1037.6|1038|1037.8|1037.8|1037.6|1000
1618820040000|2021-04-19 08:14:00||1037.8||1037.8||1037.8||1037.8|0
1618820050000|2021-04-19 08:14:10||1037.6||1037.6||1037.6||1037.6|0
1618820060000|2021-04-19 08:14:20|1038.2|1037.8|1038|1037.8|1038.2|1038|1038|1037.6|6451
1618820070000|2021-04-19 08:14:30||1037.6||1037.6||1037.6||1037.6|0
1618820100000|2021-04-19 08:15:00|1037.8|1037.4|1038|1037.4|1038|1037.6|1037.6|1037.2|18973
1618820110000|2021-04-19 08:15:10|1038.2|1037.6|1038.4|1038|1038.4|1038|1038.2|1037.6|180
1618820120000|2021-04-19 08:15:20|1038.2|1037.8|1038.4|1038.2|1038.4|1038.2|1038.2|1037.8|500
1618820130000|2021-04-19 08:15:30||1038||1038||1038||1038|2140
1618820140000|2021-04-19 08:15:40|1038|1037.8|1038|1037.6|1038.2|1038|1038|1037.6|504
1618820150000|2021-04-19 08:15:50|1038.2|1037.8|1038|1037.8|1038.2|1038|1038|1037.6|2329
1618820160000|2021-04-19 08:16:00||1037.6||1037.4||1037.6||1037.4|200
1618820180000|2021-04-19 08:16:20||1037.6||1037.6||1037.8||1037.6|1695
1618820190000|2021-04-19 08:16:30|1038.2|1037.8|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|11169
1618820200000|2021-04-19 08:16:40|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|1038.8|1038.4|580
1618820220000|2021-04-19 08:17:00|1038.6|1038.6|1038.8|1038.6|1039.2|1038.8|1038.6|1038.6|5972
1618820230000|2021-04-19 08:17:10|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|642
1618820240000|2021-04-19 08:17:20|1038.6||1038.8||1038.8||1038.6||0
1618820250000|2021-04-19 08:17:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|151
1618820280000|2021-04-19 08:18:00|1038.4|1038|1038.6|1038.2|1038.6|1038.2|1038.2|1038|2717
1618820290000|2021-04-19 08:18:10|1038.4|1038|1038.4|1038.2|1038.4|1038.2|1038|1037.6|3120
1618820310000|2021-04-19 08:18:30|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|1038.6|1038.4|236
1618820320000|2021-04-19 08:18:40|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|72
1618820340000|2021-04-19 08:19:00|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.6|1038.2|236
1618820350000|2021-04-19 08:19:10||1038.4||1038.4||1038.4||1038.4|0
1618820370000|2021-04-19 08:19:30||1038.2||1038.2||1038.2||1038.2|0
1618820390000|2021-04-19 08:19:50|1038.6|1038|1038.4|1038|1038.6|1038|1038.4|1038|0
1618820400000|2021-04-19 08:20:00|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1038|1037.8|5355
1618820410000|2021-04-19 08:20:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|0
1618820420000|2021-04-19 08:20:20|1037.6|1037.2|1037.4|1037|1037.8|1037.4|1037.4|1037|1071
1618820430000|2021-04-19 08:20:30|1037.2|1036.8|1037.2|1036.8|1037.4|1036.8|1037|1036.6|1080
1618820440000|2021-04-19 08:20:40|1037|1036.6|1037|1036.8|1037|1036.8|1037|1036.4|0
1618820450000|2021-04-19 08:20:50|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|7
1618820460000|2021-04-19 08:21:00|1036.6|1036.2|1037|1036.6|1037|1036.8|1036.6|1036.2|3788
1618820470000|2021-04-19 08:21:10|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|844
1618820490000|2021-04-19 08:21:30|1037.2|1037.2|1037|1036.6|1037.2|1037.2|1037|1036.6|1046
1618820500000|2021-04-19 08:21:40|1037.2|1036.8|1037.8|1037.4|1037.8|1037.4|1037.2|1036.8|690
1618820510000|2021-04-19 08:21:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|642
1618820520000|2021-04-19 08:22:00|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|2942
1618820540000|2021-04-19 08:22:20|1037.2|1037.2|1037.8|1037.2|1037.8|1037.2|1037.2|1037.2|500
1618820550000|2021-04-19 08:22:30|1037.6|1037|1037.2|1036.8|1037.6|1037|1037.2|1036.8|4622
1618820560000|2021-04-19 08:22:40||1037||1036.6||1037||1036.6|558
1618820570000|2021-04-19 08:22:50|1037||1037||1037.2||1037||0
1618820580000|2021-04-19 08:23:00|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1618820590000|2021-04-19 08:23:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1618820600000|2021-04-19 08:23:20|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|2293
1618820610000|2021-04-19 08:23:30|1037.2|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|2028
1618820640000|2021-04-19 08:24:00|1037.2|1036.8|1037.4|1037|1037.4|1037|1037|1036.6|304
1618820650000|2021-04-19 08:24:10|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1012
1618820660000|2021-04-19 08:24:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|1590
1618820670000|2021-04-19 08:24:30|1037.8|1037.4|1037.8|1037.4|1038|1037.4|1037.8|1037.4|1240
1618820680000|2021-04-19 08:24:40|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.4|1037|0
1618820690000|2021-04-19 08:24:50|1037.4|1036.8|1037.2|1036.8|1037.6|1036.8|1037.2|1036.8|500
1618820700000|2021-04-19 08:25:00|1037|1036.6|1037|1036.6|1037.2|1036.8|1037|1036.6|911
1618820710000|2021-04-19 08:25:10|1036.8|1036.4|1037|1036.4|1037|1036.8|1036.8|1036.4|500
1618820720000|2021-04-19 08:25:20|1036.8|1036|1036.6|1036.2|1036.8|1036.4|1036.4|1036|13836
1618820730000|2021-04-19 08:25:30||1036.4||1036.2||1036.4||1036.2|500
1618820750000|2021-04-19 08:25:50|1036.4|1036|1036|1035.6|1036.4|1036|1036|1035.6|2831
1618820770000|2021-04-19 08:26:10|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|5921
1618820780000|2021-04-19 08:26:20|1036|1035.6|1036|1035.6|1036.2|1035.8|1036|1035.6|282
1618820800000|2021-04-19 08:26:40|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|8
1618820810000|2021-04-19 08:26:50|1036||1036||1036.2||1036||171
1618820820000|2021-04-19 08:27:00|1036.2|1035.8|1036.2|1035.8|1036.6|1036|1036|1035.8|762
1618820830000|2021-04-19 08:27:10||1036||1036||1036||1036|0
1618820850000|2021-04-19 08:27:30|1036.4||1036.4||1036.4||1036.2||1197
1618820880000|2021-04-19 08:28:00|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|782
1618820890000|2021-04-19 08:28:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|0
1618820900000|2021-04-19 08:28:20|1036.6|1036.6|1036.8|1036.6|1037|1036.6|1036.6|1036.4|4445
1618820910000|2021-04-19 08:28:30||1036.4||1036.4||1036.6||1036.4|311
1618820920000|2021-04-19 08:28:40|1036.6|1036.2|1036.6|1036.4|1036.6|1036.4|1036.6|1036|2725
1618820930000|2021-04-19 08:28:50|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|47
1618820940000|2021-04-19 08:29:00|1036.2|1036|1036.2|1035.6|1036.2|1036|1036.2|1035.6|3350
1618820950000|2021-04-19 08:29:10|1036|1035.4|1035.6|1035.2|1036|1035.6|1035.6|1035.2|823
1618820970000|2021-04-19 08:29:30|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1971
1618820990000|2021-04-19 08:29:50|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|2461
1618821000000|2021-04-19 08:30:00|1035.4|1035|1035.2|1035|1035.4|1035|1035.2|1035|117
1618821010000|2021-04-19 08:30:10|1035.4|1035.2|1035.2|1034.8|1035.4|1035.2|1035|1034.6|18166
1618821020000|2021-04-19 08:30:20||1035||1035||1035||1035|0
1618821030000|2021-04-19 08:30:30|1035|1034.8|1034.8|1034.6|1035|1034.8|1034.8|1034.4|6931
1618821050000|2021-04-19 08:30:50|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|4
1618821070000|2021-04-19 08:31:10|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|1386
1618821080000|2021-04-19 08:31:20|1034.2|1033.8|1034.2|1034|1034.4|1034|1034.2|1033.8|372
1618821090000|2021-04-19 08:31:30|1034.4||1034.4||1034.4||1034.4||0
1618821100000|2021-04-19 08:31:40|1034.6|1034.2|1034.4|1034.2|1034.8|1034.4|1034.4|1034|4155
1618821120000|2021-04-19 08:32:00|1034.6|1034.4|1034.8|1034.6|1034.8|1034.6|1034.6|1034.4|1448
1618821130000|2021-04-19 08:32:10|1035|1034.8|1035|1034.8|1035.4|1035.2|1034.8|1034.8|7527
1618821140000|2021-04-19 08:32:20|1034.8|1034.6|1034.8|1034.6|1034.8|1034.6|1034.8|1034.6|179
1618821170000|2021-04-19 08:32:50||1034.4||1034.4||1034.4||1034.4|438
1618821180000|2021-04-19 08:33:00|1034.6|1034.6|1035|1034.6|1035|1034.6|1034.6|1034.6|86
1618821210000|2021-04-19 08:33:30||1034.4||1034.4||1034.4||1034.4|0
1618821220000|2021-04-19 08:33:40|1035.2|1034.6|1035.4|1035|1035.4|1035.2|1035.2|1034.6|1211
1618821230000|2021-04-19 08:33:50|1035|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.8|1042
1618821240000|2021-04-19 08:34:00|1036|1035.6|1036|1035.8|1036.2|1035.8|1036|1035.6|250
1618821250000|2021-04-19 08:34:10|1035.8|1035.6|1036.2|1035.6|1036.2|1035.6|1035.8|1035.6|269
1618821260000|2021-04-19 08:34:20|1036|1036|1036|1035.6|1036|1036|1036|1035.6|500
1618821270000|2021-04-19 08:34:30|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|624
1618821280000|2021-04-19 08:34:40|1036||1036||1036||1036||461
1618821290000|2021-04-19 08:34:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|1904
1618821300000|2021-04-19 08:35:00||1035.4||1035.4||1035.4||1035.4|0
1618821320000|2021-04-19 08:35:20|1035.8|1035.2|1035.8|1035.4|1035.8|1035.6|1035.6|1035.2|957
1618821330000|2021-04-19 08:35:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|987
1618821340000|2021-04-19 08:35:40||1035.2||1035||1035.2||1035|0
1618821350000|2021-04-19 08:35:50||1035.2||1035||1035.2||1035|1449
1618821360000|2021-04-19 08:36:00|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|432
1618821370000|2021-04-19 08:36:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|41
1618821380000|2021-04-19 08:36:20|1035||1035.2||1035.2||1035||38
1618821390000|2021-04-19 08:36:30|1035.4||1035.4||1035.4||1035.4||0
1618821410000|2021-04-19 08:36:50||1035||1035.2||1035.2||1035|462
1618821420000|2021-04-19 08:37:00|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|732
1618821430000|2021-04-19 08:37:10|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|1880
1618821440000|2021-04-19 08:37:20|1035.2||1035.2||1035.2||1035.2||0
1618821450000|2021-04-19 08:37:30|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|2304
1618821460000|2021-04-19 08:37:40|1035.8|1035.6|1035.4|1034.8|1035.8|1035.6|1035.2|1034.8|21369
1618821470000|2021-04-19 08:37:50|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.4|1035|495
1618821480000|2021-04-19 08:38:00|1036|1035.4|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618821490000|2021-04-19 08:38:10|1035.6|1035.2|1035.4|1034.8|1035.8|1035.2|1035.4|1034.8|1216
1618821500000|2021-04-19 08:38:20|1035.2|1034.6|1035.4|1035|1035.6|1035|1035|1034.6|10015
1618821510000|2021-04-19 08:38:30|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|0
1618821530000|2021-04-19 08:38:50|1035.4|1035.2|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|0
1618821540000|2021-04-19 08:39:00|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.6|1035.4|432
1618821550000|2021-04-19 08:39:10||1035.8||1035.8||1035.8||1035.8|0
1618821560000|2021-04-19 08:39:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|1163
1618821570000|2021-04-19 08:39:30||1035.8||1035.8||1035.8||1035.8|0
1618821580000|2021-04-19 08:39:40|1036.2||1036.2||1036.4||1036.2||0
1618821590000|2021-04-19 08:39:50|1036.4|1036|1036.6|1036|1036.8|1036.2|1036.2|1036|672
1618821600000|2021-04-19 08:40:00|1036.8|1036.2|1036.6|1036|1036.8|1036.4|1036.6|1036|2291
1618821610000|2021-04-19 08:40:10|1036.4|1035.8|1036.6|1036.2|1036.6|1036.4|1036.2|1035.8|6788
1618821620000|2021-04-19 08:40:20||1036||1036.2||1036.2||1036|0
1618821630000|2021-04-19 08:40:30|1036.4|1036|1036.6|1036.2|1036.6|1036.2|1036.2|1036|922
1618821640000|2021-04-19 08:40:40|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1036|794
1618821650000|2021-04-19 08:40:50|1036.2|1035.8|1036.2|1035.6|1036.4|1036|1036|1035.6|3981
1618821660000|2021-04-19 08:41:00|1036|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.4|0
1618821680000|2021-04-19 08:41:20||1035.2||1035.2||1035.4||1035.2|0
1618821690000|2021-04-19 08:41:30|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035.2|1035|1425
1618821710000|2021-04-19 08:41:50|1035.2||1035.4||1035.4||1035.2||0
1618821720000|2021-04-19 08:42:00|1035.2||1035.2||1035.2||1035.2||0
1618821740000|2021-04-19 08:42:20|1035|1034.8|1035.4|1035|1035.4|1035|1035|1034.6|1800
1618821800000|2021-04-19 08:43:20|1035.6|1035.2|1035.6|1035.4|1035.8|1035.4|1035.6|1035.2|1432
1618821810000|2021-04-19 08:43:30|1035.4|1035.2|1036|1035.6|1036.2|1035.8|1035.4|1035.2|2238
1618821820000|2021-04-19 08:43:40|1036.2|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|497
1618821830000|2021-04-19 08:43:50|1036.4|1036|1036.2|1036|1036.4|1036.2|1036.2|1036|452
1618821850000|2021-04-19 08:44:10|1036.4|1035.8|1036.4|1036.2|1036.6|1036.2|1036.4|1035.8|6335
1618821860000|2021-04-19 08:44:20|1036.6||1036.4||1036.6||1036.4||0
1618821870000|2021-04-19 08:44:30|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|1710
1618821880000|2021-04-19 08:44:40|1036.6|1036.2|1036.6|1036.4|1036.8|1036.6|1036.4|1036.2|15219
1618821900000|2021-04-19 08:45:00|1036.4|1036.2|1036.6|1036.2|1036.6|1036.4|1036.4|1036.2|1675
1618821910000|2021-04-19 08:45:10|1036.4|1036.4|1036.4|1036.2|1036.6|1036.4|1036.4|1036.2|0
1618821920000|2021-04-19 08:45:20|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|8237
1618821930000|2021-04-19 08:45:30|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.6|3142
1618821940000|2021-04-19 08:45:40|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|571
1618821970000|2021-04-19 08:46:10||1037||1036.8||1037||1036.8|563
1618821980000|2021-04-19 08:46:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|500
1618821990000|2021-04-19 08:46:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1157
1618822010000|2021-04-19 08:46:50|1038|1037|1037.8|1037.4|1038|1037.8|1037.4|1037|31400
1618822020000|2021-04-19 08:47:00||1037.6||1037.6||1037.6||1037.6|1977
1618822030000|2021-04-19 08:47:10|1038|1037.8|1037.6|1037.4|1038|1037.8|1037.6|1037.4|29187
1618822040000|2021-04-19 08:47:20|1037.4|1037.2|1037.4|1037.2|1037.6|1037.4|1037.4|1037.2|927
1618822050000|2021-04-19 08:47:30|1037.6|1037|1037.4|1037.2|1037.6|1037.2|1037.2|1037|629
1618822060000|2021-04-19 08:47:40|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|11
1618822090000|2021-04-19 08:48:10|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1618822100000|2021-04-19 08:48:20|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1242
1618822110000|2021-04-19 08:48:30|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|1792
1618822120000|2021-04-19 08:48:40|1036.8|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|606
1618822140000|2021-04-19 08:49:00|1037|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|27258
1618822150000|2021-04-19 08:49:10||1037||1036.8||1037||1036.8|767
1618822160000|2021-04-19 08:49:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1618822170000|2021-04-19 08:49:30|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037|0
1618822200000|2021-04-19 08:50:00||1037.4||1037.4||1037.4||1037.2|405
1618822210000|2021-04-19 08:50:10|1037.8|1037.2|1037.4|1037.2|1037.8|1037.2|1037.4|1037.2|2343
1618822220000|2021-04-19 08:50:20||1037||1037.2||1037.2||1037|543
1618822230000|2021-04-19 08:50:30|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|455
1618822270000|2021-04-19 08:51:10|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618822280000|2021-04-19 08:51:20|1037.4||1037.4||1037.4||1037.4||0
1618822290000|2021-04-19 08:51:30|1037.6|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1103
1618822300000|2021-04-19 08:51:40|1037.8||1037.6||1037.8||1037.6||520
1618822310000|2021-04-19 08:51:50|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.4|1037.2|902
1618822320000|2021-04-19 08:52:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|635
1618822360000|2021-04-19 08:52:40|1037.4|1037|1037.4|1037|1037.6|1037|1037.4|1037|789
1618822370000|2021-04-19 08:52:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618822380000|2021-04-19 08:53:00|1037.8|1037.4|1037.8|1037.4|1038|1037.6|1037.6|1037.4|1242
1618822390000|2021-04-19 08:53:10|1038|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|842
1618822400000|2021-04-19 08:53:20|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.6|658
1618822420000|2021-04-19 08:53:40|1038|1037.4|1037.8|1037.2|1038|1037.4|1037.6|1037.2|4002
1618822430000|2021-04-19 08:53:50|1037.6|1037|1037.4|1037|1037.6|1037.2|1037.4|1037|44
1618822450000|2021-04-19 08:54:10|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|467
1618822460000|2021-04-19 08:54:20|1037||1037.2||1037.2||1037||838
1618822470000|2021-04-19 08:54:30|1037||1037||1037||1037||0
1618822500000|2021-04-19 08:55:00|1037.2|1037|1037|1036.8|1037.2|1037|1037|1036.8|1028
1618822510000|2021-04-19 08:55:10|1036.8|1036.6|1036.8|1036.6|1036.8|1036.6|1036.8|1036.6|172
1618822520000|2021-04-19 08:55:20|1036.6|1036.4|1036.6|1036.4|1036.6|1036.4|1036.6|1036.2|1196
1618822530000|2021-04-19 08:55:30|1036.8||1036.6||1036.8||1036.6||248
1618822540000|2021-04-19 08:55:40||1036.2||1036.2||1036.2||1036.2|0
1618822550000|2021-04-19 08:55:50|1036.4|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036.2|16051
1618822560000|2021-04-19 08:56:00|1036.4||1036.4||1036.6||1036.4||8464
1618822590000|2021-04-19 08:56:30|1036.6|1036.4|1036.4|1036.2|1036.6|1036.4|1036.4|1036.2|3687
1618822600000|2021-04-19 08:56:40|1036.6|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|143
1618822610000|2021-04-19 08:56:50|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1618822620000|2021-04-19 08:57:00|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|641
1618822630000|2021-04-19 08:57:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.2|0
1618822640000|2021-04-19 08:57:20||1036.6||1036.4||1036.6||1036.4|1500
1618822650000|2021-04-19 08:57:30|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.6|0
1618822680000|2021-04-19 08:58:00|1037||1037||1037||1037||0
1618822690000|2021-04-19 08:58:10|1036.8||1036.8||1036.8||1036.8||0
1618822700000|2021-04-19 08:58:20|1036.6|1036.4|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|326
1618822720000|2021-04-19 08:58:40|1036.4||1036.6||1036.6||1036.4||100
1618822760000|2021-04-19 08:59:20|1036.4|1036|1036.2|1035.8|1036.6|1036|1036|1035.6|25417
1618822770000|2021-04-19 08:59:30||1036||1036||1036||1035.8|127
1618822780000|2021-04-19 08:59:40||1035.8||1035.8||1035.8||1035.8|0
1618822800000|2021-04-19 09:00:00|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|1780
1618822820000|2021-04-19 09:00:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|2995
1618822840000|2021-04-19 09:00:40|1036|1035.6|1036|1035.6|1036|1035.8|1036|1035.6|0
1618822850000|2021-04-19 09:00:50||1035.8||1035.8||1035.8||1035.8|0
1618822860000|2021-04-19 09:01:00|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.4|0
1618822900000|2021-04-19 09:01:40|1035.4|1035.2|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|8877
1618822910000|2021-04-19 09:01:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|0
1618822920000|2021-04-19 09:02:00|1035.6|1035.6|1035.8|1035.6|1035.8|1035.6|1035.6|1035.4|453
1618822930000|2021-04-19 09:02:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|194
1618822950000|2021-04-19 09:02:30|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|1968
1618822980000|2021-04-19 09:03:00||1035.4||1035.4||1035.4||1035.4|0
1618823030000|2021-04-19 09:03:50|1035.6|1035.2|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|6000
1618823040000|2021-04-19 09:04:00|1035.4|1035.4|1035|1034.6|1035.4|1035.4|1034.8|1034.6|6677
1618823080000|2021-04-19 09:04:40|1035.2|1035|1035.2|1034.6|1035.2|1035|1034.8|1034.4|4364
1618823090000|2021-04-19 09:04:50|1035|1034.8|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|0
1618823110000|2021-04-19 09:05:10|1034.6|1034.6|1034.8|1034.6|1034.8|1034.6|1034.6|1034.4|193
1618823120000|2021-04-19 09:05:20|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034.2|596
1618823140000|2021-04-19 09:05:40|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.2|1034|459
1618823150000|2021-04-19 09:05:50||1034||1034.2||1034.2||1034|0
1618823160000|2021-04-19 09:06:00|1034.6|1034.4|1034.6|1034.2|1034.6|1034.4|1034.4|1034|4066
1618823170000|2021-04-19 09:06:10|1034.4|1034|1034.4|1034|1034.4|1034.2|1034.2|1034|5948
1618823180000|2021-04-19 09:06:20|1034.2||1034.2||1034.2||1034.2||0
1618823200000|2021-04-19 09:06:40|1034.4|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|3178
1618823210000|2021-04-19 09:06:50||1034.4||1034.4||1034.4||1034.4|0
1618823220000|2021-04-19 09:07:00||1034.2||1034.2||1034.2||1034.2|357
1618823230000|2021-04-19 09:07:10|1034.4|1034|1034.4|1034|1034.6|1034|1034.2|1034|2000
1618823240000|2021-04-19 09:07:20|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.6|1034.2|845
1618823250000|2021-04-19 09:07:30|1034.4||1034.4||1034.4||1034.4||0
1618823260000|2021-04-19 09:07:40|1034.6||1034.4||1034.8||1034.4||188
1618823270000|2021-04-19 09:07:50|1034.6|1034|1034.6|1034.2|1034.6|1034.4|1034.6|1034|756
1618823280000|2021-04-19 09:08:00|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1618823290000|2021-04-19 09:08:10|1034.6|1034.4|1034.4|1034.2|1034.6|1034.4|1034.4|1034.2|1128
1618823360000|2021-04-19 09:09:20|1034.2|1034|1034|1033.6|1034.2|1034|1034|1033.6|3638
1618823370000|2021-04-19 09:09:30||1033.8||1033.8||1033.8||1033.8|0
1618823380000|2021-04-19 09:09:40|1033.8|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|4558
1618823400000|2021-04-19 09:10:00|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|18000
1618823410000|2021-04-19 09:10:10||1033.6||1033.6||1033.6||1033.6|0
1618823430000|2021-04-19 09:10:30|1034|1033.8|1034.2|1033.8|1034.6|1034.2|1033.8|1033.6|2889
1618823440000|2021-04-19 09:10:40||1034||1034||1034||1034|0
1618823470000|2021-04-19 09:11:10|1034|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|1856
1618823480000|2021-04-19 09:11:20|1034.2||1034.2||1034.2||1034.2||0
1618823490000|2021-04-19 09:11:30|1034|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|0
1618823500000|2021-04-19 09:11:40|1033.8||1033.8||1033.8||1033.8||0
1618823510000|2021-04-19 09:11:50||1033.6||1033.4||1033.6||1033.4|0
1618823540000|2021-04-19 09:12:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|0
1618823550000|2021-04-19 09:12:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618823580000|2021-04-19 09:13:00|1033.6|1033.2|1033.6|1033.4|1033.8|1033.4|1033.6|1033.2|0
1618823590000|2021-04-19 09:13:10|1033.8||1033.6||1033.8||1033.6||0
1618823620000|2021-04-19 09:13:40||1033.2||1033.4||1033.4||1033.2|0
1618823640000|2021-04-19 09:14:00|1033.4|1033.2|1033.6|1033.2|1033.6|1033.4|1033.4|1033|843
1618823670000|2021-04-19 09:14:30|1033.4||1033.4||1033.4||1033.4||1865
1618823710000|2021-04-19 09:15:10|1033.2|1033|1033|1032.8|1033.2|1033|1033|1032.6|12642
1618823720000|2021-04-19 09:15:20|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.4|76
1618823730000|2021-04-19 09:15:30|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|714
1618823740000|2021-04-19 09:15:40|1033|1032.6|1033.4|1033|1033.4|1033|1032.8|1032.6|3886
1618823760000|2021-04-19 09:16:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1618823780000|2021-04-19 09:16:20|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|1249
1618823810000|2021-04-19 09:16:50|1033.6|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|10000
1618823820000|2021-04-19 09:17:00|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|39
1618823840000|2021-04-19 09:17:20|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|1033.4|1033.2|216
1618823850000|2021-04-19 09:17:30|1033.2|1033|1033.2|1033|1033.4|1033.2|1033.2|1033|892
1618823860000|2021-04-19 09:17:40|1033.4|1033.2|1033.6|1033.4|1033.8|1033.4|1033.4|1033.2|0
1618823880000|2021-04-19 09:18:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|1288
1618823890000|2021-04-19 09:18:10|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|0
1618823970000|2021-04-19 09:19:30|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|232
1618823980000|2021-04-19 09:19:40|1033.2|1033.2|1033.8|1033.2|1033.8|1033.4|1033.2|1033|1629
1618823990000|2021-04-19 09:19:50|1033.6||1033.6||1033.6||1033.6||0
1618824010000|2021-04-19 09:20:10||1033.4||1033.4||1033.4||1033.4|0
1618824030000|2021-04-19 09:20:30|1033.4|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033|244
1618824040000|2021-04-19 09:20:40|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|0
1618824050000|2021-04-19 09:20:50|||||||||500
1618824060000|2021-04-19 09:21:00|1033|1032.8|1033.2|1032.6|1033.2|1032.8|1033|1032.6|26
1618824070000|2021-04-19 09:21:10|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|0
1618824080000|2021-04-19 09:21:20|1032.8|1032.6|1033|1032.6|1033.2|1033|1032.8|1032.6|5550
1618824090000|2021-04-19 09:21:30|1032.8|1032.8|1033.4|1032.8|1033.4|1033|1032.8|1032.6|3574
1618824100000|2021-04-19 09:21:40|1033.2||1033.2||1033.2||1033.2||0
1618824110000|2021-04-19 09:21:50|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|1712
1618824120000|2021-04-19 09:22:00|1032.8||1033.2||1033.2||1032.8||2140
1618824130000|2021-04-19 09:22:10|1033|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|0
1618824140000|2021-04-19 09:22:20|1033.2|1033.2|1033|1032.8|1033.4|1033.2|1033|1032.8|12743
1618824150000|2021-04-19 09:22:30|1033.2|1032.6|1033.2|1033|1033.2|1033|1033|1032.6|13205
1618824160000|2021-04-19 09:22:40|||||||||68
1618824180000|2021-04-19 09:23:00|1033|1032.8|1033|1032.6|1033|1032.8|1033|1032.6|21540
1618824200000|2021-04-19 09:23:20||1032.8||1032.8||1032.8||1032.8|886
1618824210000|2021-04-19 09:23:30|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|0
1618824220000|2021-04-19 09:23:40|1033|1032.8|1033.2|1033|1033.2|1033|1032.8|1032.6|493
1618824230000|2021-04-19 09:23:50|1033|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|517
1618824240000|2021-04-19 09:24:00|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1618824250000|2021-04-19 09:24:10|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618824260000|2021-04-19 09:24:20|1032.8||1033||1033||1032.8||0
1618824300000|2021-04-19 09:25:00|1033.2|1032.8|1033.4|1033|1033.6|1033.2|1033.2|1032.8|2030
1618824310000|2021-04-19 09:25:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.4|1033|672
1618824320000|2021-04-19 09:25:20|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|906
1618824330000|2021-04-19 09:25:30|1033.2|1033|1033|1032.6|1033.2|1033|1032.8|1032.4|4082
1618824340000|2021-04-19 09:25:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|0
1618824350000|2021-04-19 09:25:50|1032.8|1032.6|1033.4|1032.8|1033.4|1033|1032.8|1032.6|1010
1618824360000|2021-04-19 09:26:00|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1618824370000|2021-04-19 09:26:10||1033.2||1033.2||1033.2||1033.2|0
1618824380000|2021-04-19 09:26:20|1033.2|1033|1032.8|1032.4|1033.2|1033|1032.8|1032.4|2234
1618824390000|2021-04-19 09:26:30|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1618824400000|2021-04-19 09:26:40|1032.4||1032.6||1032.6||1032.4||75
1618824420000|2021-04-19 09:27:00|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|0
1618824450000|2021-04-19 09:27:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|1170
1618824460000|2021-04-19 09:27:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|0
1618824470000|2021-04-19 09:27:50||1032.6||1032.6||1032.6||1032.6|0
1618824480000|2021-04-19 09:28:00|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|100
1618824490000|2021-04-19 09:28:10|1032.8|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|193
1618824500000|2021-04-19 09:28:20|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|0
1618824510000|2021-04-19 09:28:30|1032.6|1032.4|1032.8|1032.6|1033|1032.6|1032.6|1032.4|9400
1618824530000|2021-04-19 09:28:50|1032.6|1032.4|1032.8|1032.6|1032.8|1032.6|1032.6|1032.4|460
1618824550000|2021-04-19 09:29:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|2487
1618824560000|2021-04-19 09:29:20|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.4|0
1618824570000|2021-04-19 09:29:30|1033|1032.8|1033.4|1032.8|1033.4|1033|1033|1032.8|2699
1618824580000|2021-04-19 09:29:40|1033.2||1033.2||1033.2||1033.2||0
1618824590000|2021-04-19 09:29:50|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1618824600000|2021-04-19 09:30:00|1033.6|1033.2|1033.4|1033.2|1033.6|1033.4|1033.4|1033.2|296
1618824610000|2021-04-19 09:30:10|1033.6|1033.4|1033.8|1033.6|1034|1033.6|1033.6|1033.4|0
1618824630000|2021-04-19 09:30:30|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|2329
1618824640000|2021-04-19 09:30:40||1033.6||1033.4||1033.6||1033.4|0
1618824660000|2021-04-19 09:31:00|1033.6||1033.8||1033.8||1033.6||0
1618824690000|2021-04-19 09:31:30|1033.6||1033.8||1033.8||1033.6||0
1618824700000|2021-04-19 09:31:40||1033.6||1033.6||1033.6||1033.6|0
1618824710000|2021-04-19 09:31:50||1033.4||1033.4||1033.4||1033.4|0
1618824720000|2021-04-19 09:32:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|1923
1618824730000|2021-04-19 09:32:10|1033.4||1033.4||1033.4||1033.4||0
1618824740000|2021-04-19 09:32:20|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.4|1033.2|1551
1618824750000|2021-04-19 09:32:30|1033.8|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|581
1618824760000|2021-04-19 09:32:40|1033.8|1033.4|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1618824780000|2021-04-19 09:33:00|1034|1033.6|1033.8|1033.6|1034|1033.6|1033.6|1033.4|1725
1618824790000|2021-04-19 09:33:10|1034||1033.8||1034||1033.8||0
1618824800000|2021-04-19 09:33:20|1034||1033.8||1034||1033.8||0
1618824810000|2021-04-19 09:33:30||1033.4||1033.4||1033.4||1033.4|450
1618824840000|2021-04-19 09:34:00||1033.6||1033.6||1033.6||1033.6|0
1618824850000|2021-04-19 09:34:10|1033.6|1033.4|1033.8|1033.2|1033.8|1033.4|1033.6|1033.2|756
1618824860000|2021-04-19 09:34:20|1033.6||1033.6||1033.6||1033.6||346
1618824870000|2021-04-19 09:34:30|1033.8||1033.6||1033.8||1033.6||0
1618824880000|2021-04-19 09:34:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|0
1618824890000|2021-04-19 09:34:50|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|1648
1618824930000|2021-04-19 09:35:30|1033.4||1033.6||1033.6||1033.4||0
1618824950000|2021-04-19 09:35:50|1033.4|1033|1033.2|1032.8|1033.4|1033|1033|1032.8|6798
1618824960000|2021-04-19 09:36:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.6|1032.4|3836
1618824970000|2021-04-19 09:36:10|1033||1032.8||1033||1032.8||1000
1618824980000|2021-04-19 09:36:20|1032.6|1032.6|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|485
1618824990000|2021-04-19 09:36:30|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|3306
1618825000000|2021-04-19 09:36:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|2310
1618825010000|2021-04-19 09:36:50|1032.8|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|4140
1618825020000|2021-04-19 09:37:00|1032.6|1032.6|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|371
1618825030000|2021-04-19 09:37:10|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|0
1618825040000|2021-04-19 09:37:20||1032.2||1032.2||1032.2||1032.2|0
1618825050000|2021-04-19 09:37:30|1032.4|1032.4|1032.2|1031.8|1032.4|1032.4|1032.2|1031.8|20959
1618825060000|2021-04-19 09:37:40|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.4|1031|7780
1618825070000|2021-04-19 09:37:50|1031.6|1031.4|1031.4|1031|1031.8|1031.4|1031.4|1031|975
1618825080000|2021-04-19 09:38:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|3532
1618825090000|2021-04-19 09:38:10|1032|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.6|826
1618825110000|2021-04-19 09:38:30|||||||||200
1618825120000|2021-04-19 09:38:40|||||||||1000
1618825130000|2021-04-19 09:38:50|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|0
1618825140000|2021-04-19 09:39:00|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|111
1618825150000|2021-04-19 09:39:10|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1000
1618825160000|2021-04-19 09:39:20|1031.6|1031.4|1031.4|1031|1031.6|1031.4|1031.4|1031|495
1618825170000|2021-04-19 09:39:30|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1030.8|9685
1618825180000|2021-04-19 09:39:40|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1618825210000|2021-04-19 09:40:10|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1618825220000|2021-04-19 09:40:20|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|50
1618825230000|2021-04-19 09:40:30|1031||1031||1031||1030.8||0
1618825240000|2021-04-19 09:40:40|1030.8|1030.8|1031|1030.8|1031|1030.8|1030.8|1030.8|219
1618825250000|2021-04-19 09:40:50|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|3921
1618825260000|2021-04-19 09:41:00|1031.2||1031||1031.2||1031||1051
1618825270000|2021-04-19 09:41:10|1031.2||1031||1031.2||1031||186
1618825280000|2021-04-19 09:41:20|1031.2|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|1893
1618825290000|2021-04-19 09:41:30|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1031.6|1031.4|1793
1618825300000|2021-04-19 09:41:40|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|199
1618825330000|2021-04-19 09:42:10||1031.2||1031||1031.2||1031|0
1618825360000|2021-04-19 09:42:40|1031.6|1031.2|1031.6|1031.4|1031.8|1031.4|1031.6|1031.2|0
1618825370000|2021-04-19 09:42:50|1031.8|1031.2|1031.8|1031.6|1032|1031.6|1031.6|1031.2|1823
1618825380000|2021-04-19 09:43:00|1032|1031.8|1032.2|1031.8|1032.2|1032|1031.8|1031.6|1262
1618825390000|2021-04-19 09:43:10|1032||1032||1032||1032||0
1618825410000|2021-04-19 09:43:30|||||||||102
1618825420000|2021-04-19 09:43:40|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|152
1618825430000|2021-04-19 09:43:50|1031.6|1031.4|1031.8|1031.6|1032|1031.6|1031.6|1031.4|1847
1618825450000|2021-04-19 09:44:10|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1031.8|1031.8|233
1618825460000|2021-04-19 09:44:20|1032.4||1032.2||1032.4||1032.2||0
1618825470000|2021-04-19 09:44:30|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|0
1618825480000|2021-04-19 09:44:40|1032|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.8|3679
1618825490000|2021-04-19 09:44:50|1032.4|1032|1032.2|1032|1032.6|1032|1032.2|1032|0
1618825500000|2021-04-19 09:45:00||1031.8||1032||1032||1031.8|40
1618825510000|2021-04-19 09:45:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1779
1618825520000|2021-04-19 09:45:20|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1618825540000|2021-04-19 09:45:40||1032||1032||1032||1032|0
1618825560000|2021-04-19 09:46:00|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|115
1618825570000|2021-04-19 09:46:10||1031.6||1031.6||1031.6||1031.6|500
1618825590000|2021-04-19 09:46:30|1031.8|1031.8|1032|1031.8|1032|1031.8|1031.8|1031.6|193
1618825600000|2021-04-19 09:46:40|1031.8|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|1401
1618825610000|2021-04-19 09:46:50|1031.6|1031.6|1031.6|1031.4|1031.6|1031.6|1031.6|1031.4|500
1618825620000|2021-04-19 09:47:00|1031.4|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|2936
1618825630000|2021-04-19 09:47:10|||||||||723
1618825640000|2021-04-19 09:47:20|1031.6||1031.4||1031.6||1031.4||268
1618825650000|2021-04-19 09:47:30|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.4|1031.2|273
1618825670000|2021-04-19 09:47:50||1031.6||1031.4||1031.6||1031.4|2268
1618825680000|2021-04-19 09:48:00|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1618825690000|2021-04-19 09:48:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|13411
1618825700000|2021-04-19 09:48:20|1031.2||1031.4||1031.4||1031.2||0
1618825720000|2021-04-19 09:48:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|2646
1618825740000|2021-04-19 09:49:00|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1618825750000|2021-04-19 09:49:10|1031.8||1031.8||1031.8||1031.8||0
1618825780000|2021-04-19 09:49:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1618825790000|2021-04-19 09:49:50||1031.4||1031.4||1031.4||1031.4|0
1618825800000|2021-04-19 09:50:00|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|618
1618825810000|2021-04-19 09:50:10||1031.4||1031.4||1031.4||1031.4|0
1618825840000|2021-04-19 09:50:40|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|169
1618825850000|2021-04-19 09:50:50|1032|1031.6|1032.2|1032|1032.4|1032|1031.8|1031.6|4917
1618825860000|2021-04-19 09:51:00|1032.4|1032.2|1032.6|1032.4|1032.8|1032.4|1032.2|1032|3786
1618825870000|2021-04-19 09:51:10|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|733
1618825880000|2021-04-19 09:51:20||1032||1032.2||1032.2||1032|0
1618825890000|2021-04-19 09:51:30|1032.6|1032.4|1032.8|1032.6|1032.8|1032.6|1032.6|1032.2|2821
1618825900000|2021-04-19 09:51:40|1033|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|9005
1618825910000|2021-04-19 09:51:50|1032.8|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|114
1618825920000|2021-04-19 09:52:00|1032.8||1032.6||1032.8||1032.6||0
1618825940000|2021-04-19 09:52:20|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.2|1032|3035
1618825950000|2021-04-19 09:52:30|1032.6|1032.2|1032.2|1032|1032.6|1032.4|1032.2|1032|5136
1618825960000|2021-04-19 09:52:40|1032.4||1032.4||1032.4||1032.4||0
1618826010000|2021-04-19 09:53:30|1032.2|1031.8|1032.4|1031.8|1032.4|1031.8|1032|1031.8|1356
1618826020000|2021-04-19 09:53:40||1032||1032||1032.2||1032|100
1618826040000|2021-04-19 09:54:00|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.6|1032.2|0
1618826060000|2021-04-19 09:54:20|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|101
1618826070000|2021-04-19 09:54:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|12
1618826080000|2021-04-19 09:54:40|||||||||1000
1618826100000|2021-04-19 09:55:00|1032.4||1032.6||1032.6||1032.4||0
1618826110000|2021-04-19 09:55:10|1032.4||1032.6||1032.6||1032.4||60
1618826120000|2021-04-19 09:55:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|3381
1618826140000|2021-04-19 09:55:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1618826160000|2021-04-19 09:56:00|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.8|1031.4|0
1618826170000|2021-04-19 09:56:10|1031.6||1031.6||1031.6||1031.6||0
1618826180000|2021-04-19 09:56:20|1031.8||1031.8||1031.8||1031.8||0
1618826190000|2021-04-19 09:56:30|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|0
1618826200000|2021-04-19 09:56:40|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|4
1618826210000|2021-04-19 09:56:50|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|500
1618826230000|2021-04-19 09:57:10||1031.2||1031||1031.2||1031|0
1618826240000|2021-04-19 09:57:20|1031.2|1030.8|1031.2|1031|1031.6|1031.2|1031|1030.8|4710
1618826250000|2021-04-19 09:57:30|1031.4|1031.2|1031.4|1031.2|1031.4|1031.2|1031.2|1031|8928
1618826260000|2021-04-19 09:57:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1133
1618826280000|2021-04-19 09:58:00|1031.4|1031|1031.4|1030.8|1031.6|1031|1031.2|1030.8|104
1618826290000|2021-04-19 09:58:10|1031.2||1031.2||1031.2||1031.2||450
1618826300000|2021-04-19 09:58:20||1031||1030.8||1031||1030.8|0
1618826320000|2021-04-19 09:58:40|1031|1030.6|1030.8|1030.4|1031|1030.8|1030.8|1030.4|2336
1618826330000|2021-04-19 09:58:50|1031|1030.6|1031|1030.6|1031|1030.8|1030.8|1030.6|260
1618826340000|2021-04-19 09:59:00|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|500
1618826380000|2021-04-19 09:59:40|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1618826390000|2021-04-19 09:59:50|1031|1030.6|1031.2|1031|1031.2|1031|1030.8|1030.6|2000
1618826400000|2021-04-19 10:00:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|2163
1618826410000|2021-04-19 10:00:10|1031.2|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1031|308
1618826430000|2021-04-19 10:00:30|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|681
1618826440000|2021-04-19 10:00:40|1031.2||1031.2||1031.2||1031.2||0
1618826450000|2021-04-19 10:00:50|1031.4||1031.2||1031.4||1031.2||0
1618826470000|2021-04-19 10:01:10|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|7899
1618826480000|2021-04-19 10:01:20|1031.8|1031.4|1032|1031.6|1032|1031.6|1031.6|1031.4|3573
1618826490000|2021-04-19 10:01:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|464
1618826500000|2021-04-19 10:01:40|1031.6||1031.8||1031.8||1031.6||100
1618826510000|2021-04-19 10:01:50||1031.6||1031.6||1031.6||1031.6|0
1618826530000|2021-04-19 10:02:10|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|14
1618826540000|2021-04-19 10:02:20|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|276
1618826560000|2021-04-19 10:02:40|||||||||50
1618826580000|2021-04-19 10:03:00|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1
1618826590000|2021-04-19 10:03:10|1032|1032|1032.2|1032|1032.4|1032|1032|1032|192
1618826600000|2021-04-19 10:03:20|1032.4|1032.2|1032.6|1032.4|1032.8|1032.4|1032.4|1032.2|7385
1618826610000|2021-04-19 10:03:30|1032.8||1032.8||1032.8||1032.8||0
1618826620000|2021-04-19 10:03:40|||||||||500
1618826680000|2021-04-19 10:04:40|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|1059
1618826690000|2021-04-19 10:04:50|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|879
1618826700000|2021-04-19 10:05:00|1033|1032.8|1032.2|1031.8|1033|1032.8|1032|1031.8|11493
1618826710000|2021-04-19 10:05:10|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1032|722
1618826720000|2021-04-19 10:05:20|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|182
1618826730000|2021-04-19 10:05:30|1032.2|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032.2|683
1618826740000|2021-04-19 10:05:40|1032.2|1032|1032.2|1031.8|1032.2|1032|1032.2|1031.8|128
1618826760000|2021-04-19 10:06:00|1032.4|1032|1032.8|1032.4|1032.8|1032.6|1032.4|1032|5591
1618826770000|2021-04-19 10:06:10|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1618826800000|2021-04-19 10:06:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|2000
1618826810000|2021-04-19 10:06:50|1033||1033||1033||1033||0
1618826820000|2021-04-19 10:07:00|1032.8|1032.6|1033.4|1033|1033.6|1033.4|1032.8|1032.6|28981
1618826830000|2021-04-19 10:07:10|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|1433
1618826840000|2021-04-19 10:07:20|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.4|812
1618826860000|2021-04-19 10:07:40||1033.8||1033.6||1033.8||1033.6|1068
1618826870000|2021-04-19 10:07:50||1033.8||1033.8||1033.8||1033.8|0
1618826880000|2021-04-19 10:08:00|1033.8|1033.6|1033.8|1033.6|1034|1033.6|1033.8|1033.6|102
1618826890000|2021-04-19 10:08:10|1034||1034||1034||1034||0
1618826900000|2021-04-19 10:08:20||1033.8||1033.8||1033.8||1033.8|0
1618826910000|2021-04-19 10:08:30|1034.2|1034|1034.4|1034|1034.4|1034|1034.2|1034|3570
1618826920000|2021-04-19 10:08:40||1034.2||1034||1034.2||1034|0
1618826930000|2021-04-19 10:08:50|||||||||100
1618826980000|2021-04-19 10:09:40|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|3610
1618826990000|2021-04-19 10:09:50|1035|1034.6|1035|1034.6|1035.2|1034.6|1035|1034.6|0
1618827010000|2021-04-19 10:10:10|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1
1618827030000|2021-04-19 10:10:30|1035|1035|1035.4|1035|1035.4|1035.2|1035|1034.6|4377
1618827040000|2021-04-19 10:10:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|1845
1618827050000|2021-04-19 10:10:50|1036||1035.8||1036||1035.8||0
1618827060000|2021-04-19 10:11:00|1035.6||1035.8||1035.8||1035.6||1573
1618827070000|2021-04-19 10:11:10|1036|1035.6|1035.8|1035.6|1036|1035.8|1035.8|1035.6|9412
1618827080000|2021-04-19 10:11:20|1036||1036||1036||1036||175
1618827090000|2021-04-19 10:11:30|1035.8||1036||1036||1035.8||0
1618827100000|2021-04-19 10:11:40|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|560
1618827110000|2021-04-19 10:11:50|1036.2|1035.6|1036.4|1036.2|1036.6|1036.2|1036|1035.6|26371
1618827120000|2021-04-19 10:12:00|1036.6|1036.4|1036.6|1036.4|1036.8|1036.4|1036.4|1036|6062
1618827130000|2021-04-19 10:12:10|1036.8||1036.8||1036.8||1036.8||1000
1618827140000|2021-04-19 10:12:20||1036.6||1036.4||1036.6||1036.4|0
1618827150000|2021-04-19 10:12:30|1037|1036.6|1037.4|1037|1037.6|1037|1036.8|1036.6|1802
1618827160000|2021-04-19 10:12:40|1037.2||1037.4||1037.4||1037.2||250
1618827170000|2021-04-19 10:12:50|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037|1036.8|756
1618827180000|2021-04-19 10:13:00|1037.4||1037.2||1037.4||1037.2||0
1618827190000|2021-04-19 10:13:10|1037||1037.4||1037.4||1037||0
1618827200000|2021-04-19 10:13:20|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|0
1618827220000|2021-04-19 10:13:40|1037.2|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.8|297
1618827230000|2021-04-19 10:13:50|1037|1036.6|1037.2|1036.8|1037.4|1037.2|1036.8|1036.6|2275
1618827250000|2021-04-19 10:14:10|1037||1037||1037||1037||0
1618827260000|2021-04-19 10:14:20||1036.6||1036.8||1036.8||1036.6|158
1618827300000|2021-04-19 10:15:00|1037.2|1037|1037.6|1037|1037.6|1037|1037.2|1037|928
1618827310000|2021-04-19 10:15:10||1037.2||1037.2||1037.2||1037.2|0
1618827320000|2021-04-19 10:15:20|1037.4|1037|1037.2|1037|1037.4|1037.2|1037.2|1037|1592
1618827370000|2021-04-19 10:16:10|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|1037.4|1037.2|379
1618827380000|2021-04-19 10:16:20|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.4|1037.4|532
1618827390000|2021-04-19 10:16:30|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1037|2748
1618827400000|2021-04-19 10:16:40||1037.2||1037.2||1037.2||1037.2|0
1618827420000|2021-04-19 10:17:00|1037.6||1037.6||1037.6||1037.6||14
1618827430000|2021-04-19 10:17:10|||||||||500
1618827440000|2021-04-19 10:17:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|1263
1618827460000|2021-04-19 10:17:40|1037.2||1037.4||1037.4||1037.2||0
1618827470000|2021-04-19 10:17:50|1037.2|1036.8|1037.2|1036.8|1037.4|1037|1037|1036.8|4276
1618827480000|2021-04-19 10:18:00|1037|1036.6|1037.4|1037|1037.4|1037|1037|1036.6|3177
1618827490000|2021-04-19 10:18:10|1037.2||1037.2||1037.2||1037.2||0
1618827500000|2021-04-19 10:18:20|1037.4||1037.4||1037.4||1037.2||0
1618827510000|2021-04-19 10:18:30|1037.2|1036.8|1037.4|1036.8|1037.4|1037|1037.2|1036.8|1352
1618827520000|2021-04-19 10:18:40|1037.6|1037|1037.6|1037.2|1037.6|1037.2|1037.6|1036.8|0
1618827530000|2021-04-19 10:18:50|1037.4||1037.4||1037.4||1037.4||0
1618827560000|2021-04-19 10:19:20|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|26502
1618827570000|2021-04-19 10:19:30|||||||||4106
1618827580000|2021-04-19 10:19:40|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|918
1618827590000|2021-04-19 10:19:50|1037.4|1037|1037.4|1037|1037.6|1037|1037.2|1037|1252
1618827600000|2021-04-19 10:20:00|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|0
1618827610000|2021-04-19 10:20:10|1037.4|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|500
1618827620000|2021-04-19 10:20:20|1037|1036.6|1037.2|1036.8|1037.2|1036.8|1036.8|1036.6|142
1618827630000|2021-04-19 10:20:30|1037|1036.6|1036.6|1036.2|1037|1036.6|1036.6|1036.2|652
1618827640000|2021-04-19 10:20:40|1036.4|1036|1036.4|1036.2|1036.6|1036.2|1036.2|1036|500
1618827660000|2021-04-19 10:21:00|1036.2|1036|1036.2|1035.8|1036.4|1036|1036|1035.8|2034
1618827680000|2021-04-19 10:21:20|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|74
1618827690000|2021-04-19 10:21:30|1035.8|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|1
1618827730000|2021-04-19 10:22:10|1035.8||1035.8||1035.8||1035.8||0
1618827760000|2021-04-19 10:22:40|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|2303
1618827770000|2021-04-19 10:22:50|1035.8|1035.6|1036|1035.8|1036|1035.8|1035.8|1035.6|2153
1618827780000|2021-04-19 10:23:00|1036.2|1036|1036.2|1036|1036.2|1036|1036.2|1036|0
1618827790000|2021-04-19 10:23:10||1035.8||1035.8||1035.8||1035.8|604
1618827810000|2021-04-19 10:23:30||1036||1036||1036||1036|56
1618827820000|2021-04-19 10:23:40|1036|1035.8|1036.2|1036|1036.2|1036|1036|1035.8|456
1618827830000|2021-04-19 10:23:50||1035.8||1035.8||1035.8||1035.8|506
1618827840000|2021-04-19 10:24:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|0
1618827850000|2021-04-19 10:24:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618827870000|2021-04-19 10:24:30|1035.8|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|960
1618827880000|2021-04-19 10:24:40|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.4|384
1618827910000|2021-04-19 10:25:10|1035.6|1035.6|1035.8|1035.6|1036|1035.6|1035.6|1035.6|244
1618827920000|2021-04-19 10:25:20|1036|1035.8|1036|1035.6|1036|1035.8|1035.8|1035.6|262
1618827940000|2021-04-19 10:25:40|1035.8||1035.8||1036||1035.8||0
1618827970000|2021-04-19 10:26:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|1625
1618828010000|2021-04-19 10:26:50|1035.6|1035.2|1035.6|1035.4|1035.6|1035.4|1035.4|1035.2|3321
1618828020000|2021-04-19 10:27:00|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|1462
1618828040000|2021-04-19 10:27:20|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|0
1618828070000|2021-04-19 10:27:50|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|121
1618828080000|2021-04-19 10:28:00|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|942
1618828090000|2021-04-19 10:28:10|1035.8|1035.4|1035.8|1035.6|1036|1035.6|1035.8|1035.4|635
1618828120000|2021-04-19 10:28:40|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|34
1618828130000|2021-04-19 10:28:50|1035.6|1035.2|1035.8|1035.2|1035.8|1035.2|1035.6|1035.2|0
1618828140000|2021-04-19 10:29:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1618828150000|2021-04-19 10:29:10|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|292
1618828160000|2021-04-19 10:29:20||1035.6||1035.4||1035.6||1035.4|0
1618828170000|2021-04-19 10:29:30||1035.6||1035.4||1035.6||1035.4|0
1618828180000|2021-04-19 10:29:40|1035.6||1035.8||1035.8||1035.6||509
1618828200000|2021-04-19 10:30:00|1036||1036||1036||1036||0
1618828210000|2021-04-19 10:30:10|1035.8|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|0
1618828230000|2021-04-19 10:30:30||1035.8||1035.6||1035.8||1035.6|193
1618828240000|2021-04-19 10:30:40|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|0
1618828250000|2021-04-19 10:30:50|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|100
1618828260000|2021-04-19 10:31:00|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|271
1618828270000|2021-04-19 10:31:10|1035.4|1035.4|1035.6|1035.4|1035.6|1035.4|1035.4|1035.4|550
1618828280000|2021-04-19 10:31:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|254
1618828290000|2021-04-19 10:31:30||1035.6||1035.4||1035.6||1035.4|64
1618828310000|2021-04-19 10:31:50||1035.6||1035.6||1035.6||1035.6|0
1618828330000|2021-04-19 10:32:10|1035.6|1035.4|1035.6|1035.4|1035.8|1035.4|1035.6|1035.4|2349
1618828340000|2021-04-19 10:32:20|1035.8||1035.6||1035.8||1035.6||0
1618828360000|2021-04-19 10:32:40|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|10621
1618828380000|2021-04-19 10:33:00|1035.2|1035|1035.2|1035|1035.4|1035|1035.2|1035|250
1618828400000|2021-04-19 10:33:20|||||||||315
1618828410000|2021-04-19 10:33:30|1035.4|1034.8|1035.8|1035.4|1035.8|1035.6|1035.4|1034.8|1433
1618828420000|2021-04-19 10:33:40|1036|1035.6|1036|1035.6|1036|1035.6|1035.8|1035.6|313
1618828430000|2021-04-19 10:33:50|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1618828460000|2021-04-19 10:34:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|263
1618828470000|2021-04-19 10:34:30|1036|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|0
1618828480000|2021-04-19 10:34:40||1035.6||1035.4||1035.6||1035.4|0
1618828490000|2021-04-19 10:34:50||1035.6||1035.6||1035.6||1035.6|0
1618828500000|2021-04-19 10:35:00|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|522
1618828510000|2021-04-19 10:35:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|0
1618828530000|2021-04-19 10:35:30|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1618828540000|2021-04-19 10:35:40|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1618828550000|2021-04-19 10:35:50|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|142
1618828590000|2021-04-19 10:36:30|1035.4|1035|1035.4|1035.2|1035.4|1035.2|1035.4|1035|0
1618828600000|2021-04-19 10:36:40||1035||1035||1035||1035|0
1618828630000|2021-04-19 10:37:10|1035.2||1035.4||1035.4||1035.2||0
1618828640000|2021-04-19 10:37:20|1035.2|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|1899
1618828670000|2021-04-19 10:37:50|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|1770
1618828680000|2021-04-19 10:38:00|1035||1035||1035||1035||0
1618828690000|2021-04-19 10:38:10|1035.2||1035.2||1035.2||1035.2||0
1618828710000|2021-04-19 10:38:30||1035||1035||1035||1035|0
1618828740000|2021-04-19 10:39:00|1035|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.8|507
1618828760000|2021-04-19 10:39:20|1034.8|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|317
1618828770000|2021-04-19 10:39:30|1035|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|6316
1618828790000|2021-04-19 10:39:50|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.6|3400
1618828800000|2021-04-19 10:40:00|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|989
1618828810000|2021-04-19 10:40:10||1034.8||1034.8||1034.8||1034.8|0
1618828850000|2021-04-19 10:40:50|1035||1035.2||1035.2||1035||0
1618828900000|2021-04-19 10:41:40|||||||||100
1618828910000|2021-04-19 10:41:50|1035|1034.6|1034.8|1034.6|1035|1034.6|1034.8|1034.4|4
1618828920000|2021-04-19 10:42:00|1034.6|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|150
1618828940000|2021-04-19 10:42:20|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1618828950000|2021-04-19 10:42:30|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|500
1618828960000|2021-04-19 10:42:40|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|0
1618828970000|2021-04-19 10:42:50|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|493
1618828980000|2021-04-19 10:43:00|1034.6|1034.2|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|0
1618828990000|2021-04-19 10:43:10|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1618829010000|2021-04-19 10:43:30|1034.6|1034.2|1034.8|1034.4|1034.8|1034.6|1034.4|1034.2|1417
1618829020000|2021-04-19 10:43:40|1035|1034.6|1034.8|1034.2|1035|1034.6|1034.6|1034.2|0
1618829030000|2021-04-19 10:43:50|1035|1034.4|1035|1034.6|1035|1034.6|1035|1034.4|2100
1618829040000|2021-04-19 10:44:00|1035.2|1034.8|1035.2|1034.6|1035.2|1034.8|1034.8|1034.6|512
1618829050000|2021-04-19 10:44:10|1035||1034.8||1035||1034.8||0
1618829070000|2021-04-19 10:44:30|1035|1034.8|1035|1034.8|1035|1034.8|1034.8|1034.6|453
1618829080000|2021-04-19 10:44:40|1034.8|1034.6|1035.2|1034.8|1035.2|1034.8|1034.8|1034.6|4358
1618829090000|2021-04-19 10:44:50|1035.4||1035.2||1035.4||1035.2||0
1618829100000|2021-04-19 10:45:00|1035.4|1035|1035.4|1035.2|1035.6|1035.2|1035.4|1035|443
1618829110000|2021-04-19 10:45:10|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|216
1618829120000|2021-04-19 10:45:20||1035.4||1035.4||1035.4||1035.4|109
1618829140000|2021-04-19 10:45:40|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|5988
1618829150000|2021-04-19 10:45:50|1035.4|1035|1035.2|1034.8|1035.4|1035|1035.2|1034.8|637
1618829160000|2021-04-19 10:46:00||1034.6||1034.8||1034.8||1034.6|0
1618829170000|2021-04-19 10:46:10|1035||1035||1035||1035||0
1618829180000|2021-04-19 10:46:20|1035.2||1035.2||1035.2||1035.2||137
1618829230000|2021-04-19 10:47:10|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|193
1618829240000|2021-04-19 10:47:20|1035.2||1035.2||1035.2||1035.2||0
1618829250000|2021-04-19 10:47:30|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|0
1618829260000|2021-04-19 10:47:40|1035.2||1035.2||1035.2||1035.2||0
1618829270000|2021-04-19 10:47:50|1035||1035||1035||1035||0
1618829280000|2021-04-19 10:48:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|0
1618829310000|2021-04-19 10:48:30|1035|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|334
1618829320000|2021-04-19 10:48:40|1035.4|1034.8|1035.4|1035|1035.6|1035.2|1035.4|1034.8|0
1618829340000|2021-04-19 10:49:00|1035.2||1035.4||1035.4||1035.2||0
1618829360000|2021-04-19 10:49:20|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|782
1618829370000|2021-04-19 10:49:30|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1618829380000|2021-04-19 10:49:40||1034.8||1034.8||1034.8||1034.8|32
1618829390000|2021-04-19 10:49:50||1034.6||1034.6||1034.6||1034.6|1160
1618829400000|2021-04-19 10:50:00||1034.4||1034.4||1034.6||1034.4|0
1618829410000|2021-04-19 10:50:10||1034.6||1034.4||1034.6||1034.4|0
1618829420000|2021-04-19 10:50:20||1034.6||1034.6||1034.6||1034.6|0
1618829440000|2021-04-19 10:50:40|1034.8|1034.4|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|326
1618829450000|2021-04-19 10:50:50|1035|1034.6|1035|1034.6|1035|1034.6|1035|1034.6|0
1618829460000|2021-04-19 10:51:00|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|0
1618829500000|2021-04-19 10:51:40|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|138
1618829520000|2021-04-19 10:52:00||1034.4||1034.2||1034.4||1034.2|56
1618829540000|2021-04-19 10:52:20|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.8|1034.4|314
1618829550000|2021-04-19 10:52:30|1034.6|1034.2|1034.6|1034.4|1034.6|1034.4|1034.6|1034.2|0
1618829560000|2021-04-19 10:52:40||1034.2||1034.2||1034.2||1034.2|0
1618829570000|2021-04-19 10:52:50|1034.8|1034.4|1034.6|1034.4|1034.8|1034.6|1034.6|1034.4|1796
1618829580000|2021-04-19 10:53:00|1034.8|1034.6|1035|1034.6|1035|1034.6|1034.6|1034.4|222
1618829590000|2021-04-19 10:53:10|1034.8|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|450
1618829600000|2021-04-19 10:53:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1618829610000|2021-04-19 10:53:30|1034.6|1034.2|1034.4|1034.2|1034.6|1034.2|1034.4|1034.2|334
1618829620000|2021-04-19 10:53:40|1034.6|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|27
1618829640000|2021-04-19 10:54:00|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1618829660000|2021-04-19 10:54:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1618829670000|2021-04-19 10:54:30|1034.6|1034.2|1034.6|1034.2|1034.6|1034.4|1034.2|1034|4587
1618829680000|2021-04-19 10:54:40|1034.4||1034.4||1034.4||1034.4||0
1618829690000|2021-04-19 10:54:50|1034.6||1034.6||1034.6||1034.6||0
1618829700000|2021-04-19 10:55:00||1034.4||1034.2||1034.4||1034.2|0
1618829710000|2021-04-19 10:55:10|1034.8|1034.4|1035|1034.6|1035|1034.6|1034.8|1034.4|999
1618829720000|2021-04-19 10:55:20|1034.8|1034.4|1034.8|1034.6|1035|1034.6|1034.8|1034.4|108
1618829730000|2021-04-19 10:55:30|1034.6|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|44
1618829740000|2021-04-19 10:55:40|1034.8||1034.8||1034.8||1034.8||19
1618829750000|2021-04-19 10:55:50||1034.6||1034.6||1034.6||1034.4|259
1618829760000|2021-04-19 10:56:00||1034.4||1034.4||1034.4||1034.4|0
1618829770000|2021-04-19 10:56:10||1034.6||1034.6||1034.6||1034.6|0
1618829780000|2021-04-19 10:56:20||1034.4||1034.4||1034.4||1034.4|0
1618829790000|2021-04-19 10:56:30|1035|1034.6|1034.8|1034.6|1035.2|1034.6|1034.8|1034.6|120
1618829800000|2021-04-19 10:56:40||1034.4||1034.6||1034.6||1034.4|0
1618829820000|2021-04-19 10:57:00|1035|1034.8|1035|1034.8|1035.2|1034.8|1035|1034.6|422
1618829840000|2021-04-19 10:57:20|||||||||35
1618829850000|2021-04-19 10:57:30|1035.2||1035.2||1035.2||1035.2||0
1618829860000|2021-04-19 10:57:40|1035||1035||1035||1035||0
1618829870000|2021-04-19 10:57:50|1035.2|1035|1035.4|1035|1035.4|1035|1035.2|1035|0
1618829880000|2021-04-19 10:58:00||1035.2||1035.2||1035.2||1035|850
1618829910000|2021-04-19 10:58:30|1035.2|1035|1035.4|1035.2|1035.4|1035.2|1035.2|1035|294
1618829920000|2021-04-19 10:58:40|1035.6||1035.6||1035.6||1035.4||0
1618829930000|2021-04-19 10:58:50|1035.4||1035.4||1035.6||1035.4||750
1618829950000|2021-04-19 10:59:10||1035||1035||1035.2||1035|719
1618829960000|2021-04-19 10:59:20|||||||||8
1618829980000|2021-04-19 10:59:40|1035.6|1035.2|1036.2|1035.8|1036.4|1036|1035.6|1035.2|1844
1618830000000|2021-04-19 11:00:00|1036.4|1036|1037|1035.8|1037|1036|1036.4|1035.8|0
1618830140000|2021-04-19 11:02:20|1036.8|1036|1036.8|1036.4|1036.8|1036.4|1036.2|1036|3859
1618830150000|2021-04-19 11:02:30|1037|1036.6|1036.4|1036.2|1037|1036.8|1036.4|1036.2|2449
1618830160000|2021-04-19 11:02:40|1036.6|1036.4|1036.8|1036.4|1037|1036.6|1036.4|1036.2|3414
1618830170000|2021-04-19 11:02:50|1037||1037||1037||1037||0
1618830180000|2021-04-19 11:03:00|1036.8|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|1983
1618830190000|2021-04-19 11:03:10|1036.8|1036.6|1037|1036.8|1037|1036.8|1036.8|1036.6|201
1618830200000|2021-04-19 11:03:20|1037.2|1037|1037|1036.8|1037.4|1037|1037|1036.6|3446
1618830210000|2021-04-19 11:03:30|1036.8|1036.6|1037|1036.6|1037|1036.6|1036.8|1036.6|1483
1618830230000|2021-04-19 11:03:50|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|0
1618830240000|2021-04-19 11:04:00|1037.2|1037|1037|1036.8|1037.2|1037|1037|1036.8|669
1618830250000|2021-04-19 11:04:10|1037.2|1037|1037.6|1037.2|1037.6|1037.4|1037|1036.8|3027
1618830260000|2021-04-19 11:04:20|1037.4||1037.6||1037.6||1037.4||1028
1618830270000|2021-04-19 11:04:30|1037.8|1037.4|1037.6|1037.4|1038.2|1037.8|1037.6|1037.4|13926
1618830280000|2021-04-19 11:04:40|1037.8|1037.6|1037.8|1037.4|1037.8|1037.6|1037.6|1037.4|1796
1618830290000|2021-04-19 11:04:50||1037.6||1037.6||1037.6||1037.6|0
1618830300000|2021-04-19 11:05:00|1037.6|1037.4|1038|1037.6|1038|1037.8|1037.6|1037.4|1829
1618830310000|2021-04-19 11:05:10|1037.8|1037.4|1037.6|1037.4|1037.8|1037.6|1037.6|1037.4|1184
1618830320000|2021-04-19 11:05:20|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037|434
1618830330000|2021-04-19 11:05:30|1037.4||1037.6||1037.6||1037.4||0
1618830340000|2021-04-19 11:05:40|1037.8|1037.6|1038|1037.8|1038|1037.8|1037.6|1037.2|5065
1618830350000|2021-04-19 11:05:50|1038.2|1038|1038.6|1038|1038.6|1038|1038.2|1037.8|1754
1618830360000|2021-04-19 11:06:00|1038.2|1037.8|1037.6|1037.4|1038.2|1037.8|1037.6|1037.2|0
1618830370000|2021-04-19 11:06:10|1037.8|1037.2|1037.8|1037.4|1037.8|1037.6|1037.6|1037.2|910
1618830380000|2021-04-19 11:06:20|1037.6|1037.2|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|789
1618830400000|2021-04-19 11:06:40|1037.8|1037.6|1037.6|1037.4|1038|1037.6|1037|1036.8|18756
1618830420000|2021-04-19 11:07:00|1037.4|1037.2|1037.6|1037.4|1037.6|1037.4|1037.4|1037.2|435
1618830430000|2021-04-19 11:07:10|1037.8|1037.6|1038.2|1037.8|1038.2|1037.8|1037.8|1037.6|765
1618830440000|2021-04-19 11:07:20|1038.4|1038|1038.4|1038.2|1038.6|1038.2|1038.2|1038|818
1618830450000|2021-04-19 11:07:30|1038.6|1038|1038.4|1038.2|1038.6|1038.2|1038.4|1038|374
1618830470000|2021-04-19 11:07:50|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.4|46
1618830480000|2021-04-19 11:08:00|1038.8|1038.4|1038.8|1038.4|1038.8|1038.6|1038.4|1038.2|3421
1618830490000|2021-04-19 11:08:10|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.4|3851
1618830500000|2021-04-19 11:08:20|1038.8||1039||1039||1038.8||150
1618830510000|2021-04-19 11:08:30|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618830520000|2021-04-19 11:08:40|1039|1038.6|1039.2|1038.8|1039.2|1038.8|1039|1038.6|1525
1618830530000|2021-04-19 11:08:50|1039.4|1039|1039.2|1039|1039.4|1039.2|1039.2|1039|491
1618830540000|2021-04-19 11:09:00|1039.4|1039.2|1039.2|1038.8|1039.8|1039.4|1039.2|1038.8|2749
1618830550000|2021-04-19 11:09:10|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1039|0
1618830570000|2021-04-19 11:09:30|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|829
1618830590000|2021-04-19 11:09:50|1039.6|1039.4|1039.2|1038.8|1039.6|1039.4|1039.2|1038.8|437
1618830600000|2021-04-19 11:10:00|1039||1039.2||1039.2||1039||0
1618830610000|2021-04-19 11:10:10|1039|1038.6|1039|1038.8|1039|1038.8|1038.8|1038.4|675
1618830620000|2021-04-19 11:10:20|1038.8|1038.6|1038.8|1038.6|1039|1038.8|1038.8|1038.6|228
1618830630000|2021-04-19 11:10:30|1039|1038.8|1039.8|1039.6|1039.8|1039.6|1039|1038.8|3433
1618830640000|2021-04-19 11:10:40|1040||1039.8||1040||1039.8||726
1618830650000|2021-04-19 11:10:50|1040|1039.8|1040.2|1039.8|1040.4|1040|1039.8|1039.8|8773
1618830670000|2021-04-19 11:11:10|1040.4|1040|1040.6|1040.2|1040.8|1040.4|1040.4|1040|479
1618830680000|2021-04-19 11:11:20|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.2|1040|4540
1618830690000|2021-04-19 11:11:30|1040.2|1039.8|1040.2|1039.8|1040.2|1040|1040|1039.8|2175
1618830700000|2021-04-19 11:11:40|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|0
1618830710000|2021-04-19 11:11:50||1040.4||1040.4||1040.4||1040.4|0
1618830720000|2021-04-19 11:12:00|1040.4|1040.2|1040.2|1040|1040.6|1040.2|1040.2|1040|1462
1618830730000|2021-04-19 11:12:10|1040.4|1040.2|1040.6|1040|1040.6|1040.2|1040.4|1040|1019
1618830740000|2021-04-19 11:12:20|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040|1039.6|2996
1618830750000|2021-04-19 11:12:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|4832
1618830760000|2021-04-19 11:12:40|1040.2|1039.8|1040|1039.8|1040.2|1039.8|1040|1039.8|334
1618830770000|2021-04-19 11:12:50|1039.8|1039.6|1039.8|1039.4|1040|1039.6|1039.6|1039.4|12
1618830780000|2021-04-19 11:13:00|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|0
1618830800000|2021-04-19 11:13:20|1039.8|1039.8|1040.4|1039.8|1040.4|1039.8|1039.8|1039.8|1349
1618830810000|2021-04-19 11:13:30|1040.2||1040.2||1040.2||1040.2||0
1618830820000|2021-04-19 11:13:40|1040.4|1040|1040.2|1040|1040.4|1040.2|1040.2|1040|122
1618830830000|2021-04-19 11:13:50|1040.4|1040.2|1040.8|1040.6|1040.8|1040.6|1040.4|1040.2|540
1618830840000|2021-04-19 11:14:00|1041|1040.8|1041|1040.6|1041.4|1041|1041|1040.6|3578
1618830850000|2021-04-19 11:14:10|1041.4|1040.8|1041.6|1041|1041.6|1041.2|1041.2|1040.6|15000
1618830860000|2021-04-19 11:14:20|1041.4|1041.2|1041.2|1040.8|1041.6|1041.2|1041|1040.8|1354
1618830870000|2021-04-19 11:14:30|1041.4|1041|1041.4|1041.2|1041.4|1041.2|1041.4|1041|0
1618830880000|2021-04-19 11:14:40|1041.6|1041|1041.4|1041.2|1041.6|1041.2|1041.4|1041|1423
1618830890000|2021-04-19 11:14:50|1041.6|1041|1041.6|1041.2|1041.6|1041.4|1041.4|1041|2396
1618830910000|2021-04-19 11:15:10|1041.4|1041|1041.2|1040.8|1041.6|1041|1041.2|1040.8|2116
1618830920000|2021-04-19 11:15:20|1041.4|1041.2|1042|1041.6|1042.2|1041.8|1041.2|1041|15685
1618830930000|2021-04-19 11:15:30||1041.4||1041.6||1041.6||1041.4|0
1618830940000|2021-04-19 11:15:40|1041.8|1041.4|1041.8|1041.4|1042|1041.4|1041.4|1041|1277
1618830950000|2021-04-19 11:15:50|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|1955
1618830960000|2021-04-19 11:16:00|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|108
1618830970000|2021-04-19 11:16:10|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041.2|1059
1618830980000|2021-04-19 11:16:20|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|0
1618830990000|2021-04-19 11:16:30|1042|1041.6|1042.2|1041.8|1042.2|1042|1042|1041.6|1862
1618831000000|2021-04-19 11:16:40|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|2878
1618831020000|2021-04-19 11:17:00|1042|1041.6|1041.8|1041.4|1042|1041.6|1041.8|1041.4|344
1618831030000|2021-04-19 11:17:10||1041.6||1041.4||1041.6||1041.4|0
1618831040000|2021-04-19 11:17:20|1041.6|1041.2|1041.2|1041|1041.6|1041.2|1041.2|1041|864
1618831060000|2021-04-19 11:17:40|1041.4|1041.2|1042|1041.8|1042.2|1041.8|1041.4|1041.2|3397
1618831070000|2021-04-19 11:17:50|1042.2||1042.2||1042.4||1042||767
1618831100000|2021-04-19 11:18:20|1042|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.4|483
1618831110000|2021-04-19 11:18:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.6|1041.6|1041.2|10570
1618831120000|2021-04-19 11:18:40|1041.8|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.6|6042
1618831130000|2021-04-19 11:18:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|2398
1618831140000|2021-04-19 11:19:00|1042.4|1042|1042.4|1042|1042.6|1042|1042.2|1042|500
1618831150000|2021-04-19 11:19:10|1042.2||1042.2||1042.4||1042.2||387
1618831160000|2021-04-19 11:19:20|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|366
1618831180000|2021-04-19 11:19:40|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|158
1618831200000|2021-04-19 11:20:00|1042|1041.8|1042|1041.6|1042|1041.8|1041.8|1041.4|2794
1618831220000|2021-04-19 11:20:20|1042.2|1041.8|1042.2|1041.8|1042.4|1042|1042|1041.8|29443
1618831230000|2021-04-19 11:20:30||1042||1042||1042||1042|120
1618831240000|2021-04-19 11:20:40|1042.4|1042.2|1042.8|1042.4|1043|1042.6|1042.2|1042|8298
1618831250000|2021-04-19 11:20:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|34
1618831260000|2021-04-19 11:21:00||1042||1042||1042.2||1042|0
1618831270000|2021-04-19 11:21:10|1042.4|1041.8|1042.2|1041.8|1042.4|1041.8|1042|1041.6|629
1618831280000|2021-04-19 11:21:20||1042||1042||1042||1042|0
1618831300000|2021-04-19 11:21:40|1042.4|1042.2|1042.8|1042.4|1043|1042.4|1042.4|1042.2|799
1618831310000|2021-04-19 11:21:50||1042.6||1042.4||1042.6||1042.4|0
1618831320000|2021-04-19 11:22:00|1043|1042.6|1043|1042.6|1043.6|1043.2|1043|1042.6|3483
1618831330000|2021-04-19 11:22:10|1043.2|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|410
1618831340000|2021-04-19 11:22:20||1042.6||1042.6||1042.6||1042.6|0
1618831350000|2021-04-19 11:22:30|1042.8||1043||1043||1042.8||0
1618831360000|2021-04-19 11:22:40|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618831370000|2021-04-19 11:22:50|1042.6|1042.2|1042.4|1042.2|1042.8|1042.2|1042.4|1042.2|1476
1618831380000|2021-04-19 11:23:00|1042.6|1042|1042.6|1042.2|1042.6|1042.2|1042|1041.8|7572
1618831390000|2021-04-19 11:23:10|1042.8|1042.4|1042.8|1042.2|1043|1042.4|1042.4|1042.2|1397
1618831400000|2021-04-19 11:23:20|1042.6|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|1700
1618831410000|2021-04-19 11:23:30|1042.6|1042.4|1042.8|1042.4|1042.8|1042.6|1042.6|1042.2|1683
1618831420000|2021-04-19 11:23:40||1042.2||1042.4||1042.4||1042.2|0
1618831430000|2021-04-19 11:23:50|1043|1042.2|1042.8|1042.4|1043|1042.6|1042.8|1042.2|799
1618831440000|2021-04-19 11:24:00|1042.6||1042.8||1042.8||1042.6||0
1618831450000|2021-04-19 11:24:10|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|1198
1618831460000|2021-04-19 11:24:20|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|7344
1618831480000|2021-04-19 11:24:40|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|839
1618831500000|2021-04-19 11:25:00|1043|1042.6|1042.8|1042.4|1043|1042.8|1042.8|1042.4|993
1618831510000|2021-04-19 11:25:10||1042.6||1042.4||1042.6||1042.4|0
1618831520000|2021-04-19 11:25:20|1042.6|1042.2|1041.8|1041.6|1042.8|1042.2|1041.8|1041.4|1987
1618831530000|2021-04-19 11:25:30|1042|1041.8|1042|1041.6|1042|1041.8|1042|1041.6|0
1618831540000|2021-04-19 11:25:40|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1618831550000|2021-04-19 11:25:50|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1618831560000|2021-04-19 11:26:00|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.2|1040.8|1029
1618831570000|2021-04-19 11:26:10|1041.8|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|872
1618831590000|2021-04-19 11:26:30|1041.4|1041.2|1042|1041.6|1042|1041.6|1041.4|1041|2169
1618831600000|2021-04-19 11:26:40||1041.4||1041.4||1041.6||1041.4|0
1618831610000|2021-04-19 11:26:50||1041.6||1041.4||1041.6||1041.4|0
1618831620000|2021-04-19 11:27:00|1041.8||1041.8||1041.8||1041.8||0
1618831630000|2021-04-19 11:27:10||1041.6||1041.6||1041.6||1041.6|0
1618831640000|2021-04-19 11:27:20|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|888
1618831650000|2021-04-19 11:27:30|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|1041.8|1041.4|0
1618831660000|2021-04-19 11:27:40|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1618831670000|2021-04-19 11:27:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1618831680000|2021-04-19 11:28:00|1041.2||1041.2||1041.2||1041.2||0
1618831690000|2021-04-19 11:28:10|1041|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|478
1618831700000|2021-04-19 11:28:20|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|463
1618831710000|2021-04-19 11:28:30|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|0
1618831720000|2021-04-19 11:28:40||1040.4||1040.4||1040.4||1040.4|0
1618831730000|2021-04-19 11:28:50|1040.8|1040.2|1041|1040.6|1041|1040.6|1040.6|1040.2|0
1618831750000|2021-04-19 11:29:10|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1618831760000|2021-04-19 11:29:20||1040.4||1040.6||1040.6||1040.4|0
1618831770000|2021-04-19 11:29:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1040.2|3769
1618831780000|2021-04-19 11:29:40|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1618831790000|2021-04-19 11:29:50|1041||1041||1041||1041||0
1618831800000|2021-04-19 11:30:00||1040.6||1040.6||1040.6||1040.6|0
1618831810000|2021-04-19 11:30:10|1040.8|1040.4|1041|1040.4|1041|1040.6|1040.8|1040.4|0
1618831820000|2021-04-19 11:30:20||1040.6||1040.6||1040.6||1040.6|0
1618831830000|2021-04-19 11:30:30||1040.8||1040.6||1040.8||1040.6|0
1618831840000|2021-04-19 11:30:40|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1618831850000|2021-04-19 11:30:50|1041.2|1040.4|1041.2|1040.8|1041.4|1041|1041.2|1040.4|2984
1618831860000|2021-04-19 11:31:00|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|446
1618831870000|2021-04-19 11:31:10||1040.8||1041.2||1041.2||1040.8|0
1618831880000|2021-04-19 11:31:20|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|2200
1618831890000|2021-04-19 11:31:30|1041.6||1041.6||1041.8||1041.6||0
1618831900000|2021-04-19 11:31:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|500
1618831910000|2021-04-19 11:31:50|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|0
1618831920000|2021-04-19 11:32:00|1041.4|1040.8|1040.6|1040.4|1041.4|1041|1040.6|1040.4|8434
1618831930000|2021-04-19 11:32:10|1040.8|1040.6|1041.2|1040.6|1041.2|1040.8|1040.6|1040.6|1108
1618831940000|2021-04-19 11:32:20|1041|1040.8|1041.2|1040.6|1041.2|1040.8|1041|1040.6|300
1618831950000|2021-04-19 11:32:30|1041.4|1040.8|1041.2|1040.6|1041.4|1041|1041|1040.6|750
1618831960000|2021-04-19 11:32:40|1041||1041||1041||1041||0
1618831970000|2021-04-19 11:32:50|1040.8|1040.2|1040.4|1040|1040.8|1040.4|1040.4|1040|30307
1618831980000|2021-04-19 11:33:00|1040.2|1039.8|1039.8|1039.4|1040.4|1039.8|1039.8|1039.4|1618
1618831990000|2021-04-19 11:33:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.6|1039|0
1618832000000|2021-04-19 11:33:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|0
1618832010000|2021-04-19 11:33:30|1039.6|1039|1039.6|1039|1039.6|1039|1039.4|1039|568
1618832020000|2021-04-19 11:33:40||1039.2||1039.2||1039.2||1039.2|0
1618832050000|2021-04-19 11:34:10|1039.4||1039.6||1039.6||1039.4||1196
1618832060000|2021-04-19 11:34:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1038.8|1693
1618832070000|2021-04-19 11:34:30|1039.2|1038.8|1039.2|1039|1039.2|1039|1039.2|1038.8|0
1618832100000|2021-04-19 11:35:00||1038.8||1038.8||1038.8||1038.8|0
1618832110000|2021-04-19 11:35:10|1039||1039.2||1039.2||1039||0
1618832130000|2021-04-19 11:35:30|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|890
1618832140000|2021-04-19 11:35:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|233
1618832150000|2021-04-19 11:35:50|1039.6||1039.4||1039.6||1039.4||0
1618832160000|2021-04-19 11:36:00|1039.2|1038.8|1039.4|1039|1039.6|1039|1039.2|1038.8|6
1618832170000|2021-04-19 11:36:10|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.6|1039.2|442
1618832180000|2021-04-19 11:36:20|1040.2|1039.4|1039.8|1039.4|1040.2|1039.4|1039.8|1039.4|0
1618832190000|2021-04-19 11:36:30|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1618832200000|2021-04-19 11:36:40||1039.8||1039.8||1040||1039.8|173
1618832210000|2021-04-19 11:36:50|1040||1040.2||1040.2||1040||0
1618832230000|2021-04-19 11:37:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1618832240000|2021-04-19 11:37:20|1040.2||1040.2||1040.2||1040.2||0
1618832270000|2021-04-19 11:37:50|1040.4||1040.4||1040.4||1040.2||311
1618832280000|2021-04-19 11:38:00|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040|1039.6|941
1618832290000|2021-04-19 11:38:10|1040|1039.8|1040.2|1039.8|1040.4|1040|1040|1039.6|5762
1618832300000|2021-04-19 11:38:20|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|471
1618832310000|2021-04-19 11:38:30|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|0
1618832320000|2021-04-19 11:38:40|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1618832330000|2021-04-19 11:38:50|1040.4||1040.4||1040.4||1040.4||0
1618832340000|2021-04-19 11:39:00|1040.6||1040.6||1040.6||1040.6||0
1618832360000|2021-04-19 11:39:20|1040.8|1040|1040.2|1040|1040.8|1040.2|1040.2|1040|30931
1618832370000|2021-04-19 11:39:30|1040.4|1039.8|1040.4|1040|1040.4|1040.2|1040.2|1039.8|7849
1618832400000|2021-04-19 11:40:00|1040.6|1040.2|1041|1040.6|1041|1040.6|1040.6|1040.2|0
1618832410000|2021-04-19 11:40:10|1040.8||1040.8||1040.8||1040.8||0
1618832420000|2021-04-19 11:40:20|1041|1040.8|1040.4|1039.8|1041|1040.8|1040.4|1039.8|4927
1618832430000|2021-04-19 11:40:30|1040.2|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|1050
1618832440000|2021-04-19 11:40:40|1040.2|1039.8|1040|1039.6|1040.4|1040|1040|1039.6|388
1618832450000|2021-04-19 11:40:50|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1618832470000|2021-04-19 11:41:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1039.8|142
1618832480000|2021-04-19 11:41:20|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|135
1618832490000|2021-04-19 11:41:30|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|686
1618832520000|2021-04-19 11:42:00|1040|1039.6|1039.8|1039.2|1040|1039.6|1039.8|1039.2|94
1618832530000|2021-04-19 11:42:10|1039.6|1039|1039.4|1039|1039.6|1039|1039.4|1039|0
1618832550000|2021-04-19 11:42:30||1039.2||1039.2||1039.2||1039.2|0
1618832570000|2021-04-19 11:42:50|1039.6|1039.4|1039.4|1039.2|1039.6|1039.4|1039.4|1039.2|1982
1618832580000|2021-04-19 11:43:00|1039.2|1039|1039.6|1039.4|1039.6|1039.4|1039.2|1039|2284
1618832600000|2021-04-19 11:43:20|1039.4|1039.2|1039.4|1039.2|1039.6|1039.2|1039.4|1039.2|232
1618832610000|2021-04-19 11:43:30|1039.6|1039|1039.4|1039|1039.6|1039|1039.2|1038.8|4096
1618832620000|2021-04-19 11:43:40||1039.2||1039.2||1039.2||1039.2|0
1618832670000|2021-04-19 11:44:30|1039.6||1039.4||1039.6||1039.4||572
1618832680000|2021-04-19 11:44:40|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|1039.6|1039.4|94
1618832690000|2021-04-19 11:44:50|1039.8|1039.6|1040|1039.6|1040|1039.8|1039.8|1039.6|172
1618832700000|2021-04-19 11:45:00|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1618832710000|2021-04-19 11:45:10|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|1130
1618832720000|2021-04-19 11:45:20|1040.2||1040.2||1040.2||1040.2||0
1618832730000|2021-04-19 11:45:30|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|3034
1618832740000|2021-04-19 11:45:40||1039.6||1039.8||1039.8||1039.6|0
1618832750000|2021-04-19 11:45:50|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039.2|43
1618832760000|2021-04-19 11:46:00|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|670
1618832770000|2021-04-19 11:46:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.8|0
1618832780000|2021-04-19 11:46:20||1039||1039||1039||1038.8|0
1618832800000|2021-04-19 11:46:40||1038.8||1039||1039||1038.8|0
1618832810000|2021-04-19 11:46:50||1038.8||1039||1039||1038.8|1619
1618832820000|2021-04-19 11:47:00|1039.4|1039.2|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|911
1618832830000|2021-04-19 11:47:10|1039.4|1039.2|1039.6|1039.4|1039.6|1039.4|1039.4|1039.2|358
1618832870000|2021-04-19 11:47:50|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.6|5
1618832880000|2021-04-19 11:48:00|1039.6|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|2273
1618832890000|2021-04-19 11:48:10|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.8|1930
1618832940000|2021-04-19 11:49:00|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1039.8|3836
1618832950000|2021-04-19 11:49:10|1040.2||1040.4||1040.4||1040.2||0
1618832960000|2021-04-19 11:49:20|1040.2|1039.8|1040.4|1039.8|1040.4|1040|1040.2|1039.8|956
1618832990000|2021-04-19 11:49:50|1040.2||1040.2||1040.2||1040.2||0
1618833000000|2021-04-19 11:50:00|1040.4|1040|1040.6|1040.4|1041|1040.6|1040.4|1039.8|1482
1618833010000|2021-04-19 11:50:10|1040.8||1040.8||1040.8||1040.8||0
1618833020000|2021-04-19 11:50:20|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.2|1039.8|520
1618833030000|2021-04-19 11:50:30|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|1040.2|1039.8|0
1618833040000|2021-04-19 11:50:40|1040||1040.2||1040.2||1040||0
1618833050000|2021-04-19 11:50:50|1040|1039.6|1040|1039.6|1040|1039.6|1039.8|1039.6|1924
1618833060000|2021-04-19 11:51:00|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.4|1039.2|602
1618833070000|2021-04-19 11:51:10|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039.2|570
1618833080000|2021-04-19 11:51:20|1039.8|1039.6|1039.8|1039.6|1040|1039.6|1039.8|1039.2|101
1618833090000|2021-04-19 11:51:30|1040|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|94
1618833100000|2021-04-19 11:51:40|1039.8|1039.8|1040.2|1039.8|1040.2|1039.8|1039.8|1039.8|406
1618833110000|2021-04-19 11:51:50|1040.4|1040.2|1040.4|1040.2|1040.4|1040.2|1040.2|1039.8|2456
1618833120000|2021-04-19 11:52:00||1040||1040||1040||1040|151
1618833130000|2021-04-19 11:52:10|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.8|419
1618833140000|2021-04-19 11:52:20||1040.2||1040||1040.2||1040|0
1618833150000|2021-04-19 11:52:30||1040.2||1040.2||1040.2||1040.2|0
1618833160000|2021-04-19 11:52:40|1040.6||1040.6||1040.6||1040.6||0
1618833170000|2021-04-19 11:52:50|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|0
1618833180000|2021-04-19 11:53:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|663
1618833190000|2021-04-19 11:53:10|1040.8|1040.4|1041|1040.8|1041|1040.8|1040.8|1040.4|113
1618833200000|2021-04-19 11:53:20|1041.2|1041|1041|1040.8|1041.2|1041|1041|1040.8|16
1618833210000|2021-04-19 11:53:30|1041.2||1041.2||1041.4||1041.2||161
1618833220000|2021-04-19 11:53:40|1041||1041.2||1041.2||1041||14
1618833260000|2021-04-19 11:54:20|1041|1040.6|1041|1040.6|1041|1040.6|1040.8|1040.4|742
1618833270000|2021-04-19 11:54:30|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|1059
1618833280000|2021-04-19 11:54:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|0
1618833300000|2021-04-19 11:55:00|1040.8|1040.8|1041|1040.8|1041|1040.8|1040.8|1040.8|0
1618833310000|2021-04-19 11:55:10|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|0
1618833320000|2021-04-19 11:55:20|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.6|1040.4|1322
1618833330000|2021-04-19 11:55:30|1040.6|1040.2|1040.6|1040.4|1040.6|1040.4|1040.6|1040.2|1268
1618833340000|2021-04-19 11:55:40|||||||||100
1618833350000|2021-04-19 11:55:50|1040.8|1040.6|1040.6|1040.4|1040.8|1040.6|1040.6|1040.4|408
1618833360000|2021-04-19 11:56:00||1040.2||1040.2||1040.2||1040.2|732
1618833380000|2021-04-19 11:56:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.6|1040.4|2738
1618833390000|2021-04-19 11:56:30|1041|1040.6|1041.4|1041.2|1041.6|1041.2|1040.8|1040.6|3362
1618833400000|2021-04-19 11:56:40|1041.6|1041.4|1041.8|1041.4|1041.8|1041.6|1041.6|1041.4|1889
1618833420000|2021-04-19 11:57:00|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|1247
1618833430000|2021-04-19 11:57:10|1041.6||1041.8||1041.8||1041.6||0
1618833440000|2021-04-19 11:57:20|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|434
1618833450000|2021-04-19 11:57:30|1041.4|1041.4|1041.8|1041.2|1041.8|1041.4|1041.4|1041.2|0
1618833460000|2021-04-19 11:57:40||1041.4||1041.4||1041.4||1041.4|0
1618833470000|2021-04-19 11:57:50|1041.6|1041.2|1041.6|1041.4|1041.8|1041.4|1041.6|1041.2|0
1618833480000|2021-04-19 11:58:00|1041.4|1041.2|1041.4|1040.8|1041.6|1041.2|1041.2|1040.8|1852
1618833490000|2021-04-19 11:58:10|1041.6|1041|1041.6|1041.4|1041.6|1041.4|1041.6|1041|0
1618833510000|2021-04-19 11:58:30||1041.2||1041.2||1041.2||1041|0
1618833520000|2021-04-19 11:58:40||1041||1041.2||1041.2||1041|0
1618833530000|2021-04-19 11:58:50|1041.8|1041.4|1041.8|1041.6|1042|1041.6|1041.8|1041.4|465
1618833540000|2021-04-19 11:59:00|1042|1041.8|1041.8|1041.4|1042|1041.8|1041.8|1041.4|1458
1618833550000|2021-04-19 11:59:10||1041.6||1041.6||1041.6||1041.6|0
1618833560000|2021-04-19 11:59:20|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|262
1618833580000|2021-04-19 11:59:40|1041.6|1041.2|1041.8|1041.4|1041.8|1041.4|1041.6|1041.2|0
1618833590000|2021-04-19 11:59:50|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|34
1618833600000|2021-04-19 12:00:00|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|142
1618833620000|2021-04-19 12:00:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1618833650000|2021-04-19 12:00:50|1041.2|1040.8|1042|1041.6|1042|1041.6|1041|1040.8|1586
1618833670000|2021-04-19 12:01:10|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.6|1584
1618833680000|2021-04-19 12:01:20|1041.8|1041.6|1042|1041.8|1042.2|1041.8|1041.8|1041.6|3200
1618833690000|2021-04-19 12:01:30|1042.4|1042|1042.6|1042.4|1042.8|1042.4|1042.4|1042|989
1618833700000|2021-04-19 12:01:40|1042.8|1042.6|1043|1042.6|1043|1042.8|1042.8|1042.6|7793
1618833710000|2021-04-19 12:01:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|2688
1618833740000|2021-04-19 12:02:20|||||||||150
1618833770000|2021-04-19 12:02:50|1043|1042.6|1043.4|1043.2|1043.4|1043.2|1043|1042.6|10378
1618833780000|2021-04-19 12:03:00||1043||1043||1043.2||1043|517
1618833790000|2021-04-19 12:03:10|1043.2|1042.8|1043.6|1043.2|1043.8|1043.4|1043.2|1042.8|826
1618833800000|2021-04-19 12:03:20|1043.8||1043.6||1043.8||1043.6||0
1618833810000|2021-04-19 12:03:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.4|625
1618833820000|2021-04-19 12:03:40|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|0
1618833830000|2021-04-19 12:03:50|1044|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|6022
1618833840000|2021-04-19 12:04:00|||||||||865
1618833850000|2021-04-19 12:04:10|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.6|8680
1618833860000|2021-04-19 12:04:20|1044.2||1044.2||1044.2||1044.2||166
1618833870000|2021-04-19 12:04:30|1044.4||1044.4||1044.4||1044.4||0
1618833890000|2021-04-19 12:04:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1618833900000|2021-04-19 12:05:00|1044.8|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044.4|732
1618833910000|2021-04-19 12:05:10|1044.8|1044.2|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|691
1618833920000|2021-04-19 12:05:20|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|0
1618833930000|2021-04-19 12:05:30||1044.8||1044.6||1044.8||1044.6|0
1618833970000|2021-04-19 12:06:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|5013
1618833990000|2021-04-19 12:06:30|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|2012
1618834000000|2021-04-19 12:06:40|1044.8||1044.8||1044.8||1044.8||1097
1618834010000|2021-04-19 12:06:50|1045||1045||1045||1045||0
1618834020000|2021-04-19 12:07:00|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044|1043.8|8283
1618834030000|2021-04-19 12:07:10|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|0
1618834040000|2021-04-19 12:07:20|1044.6||1044.6||1044.6||1044.6||0
1618834050000|2021-04-19 12:07:30|1044.4||1044.4||1044.4||1044.4||0
1618834070000|2021-04-19 12:07:50|1044.2||1044.4||1044.4||1044.2||2792
1618834080000|2021-04-19 12:08:00|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.6|3973
1618834090000|2021-04-19 12:08:10||1044||1044||1044||1044|0
1618834120000|2021-04-19 12:08:40|1044|1043.8|1044|1043.8|1044.2|1043.8|1044|1043.8|1685
1618834150000|2021-04-19 12:09:10|1043.8|1043.6|1044|1043.8|1044|1043.8|1043.6|1043.2|14140
1618834160000|2021-04-19 12:09:20|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|895
1618834170000|2021-04-19 12:09:30|1044||1044.2||1044.2||1044||0
1618834180000|2021-04-19 12:09:40|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1618834190000|2021-04-19 12:09:50|1043.8|1043.4|1043.6|1043.4|1044|1043.4|1043.6|1043.2|796
1618834200000|2021-04-19 12:10:00||1043.2||1043.2||1043.2||1043.2|0
1618834230000|2021-04-19 12:10:30||1043.4||1043.4||1043.4||1043.4|0
1618834240000|2021-04-19 12:10:40|1043.8|1043.2|1043.8|1043.6|1044|1043.6|1043.8|1043.2|630
1618834250000|2021-04-19 12:10:50||1043.4||1043.4||1043.4||1043.4|0
1618834280000|2021-04-19 12:11:20||1043.6||1043.6||1043.6||1043.6|0
1618834290000|2021-04-19 12:11:30|1044|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.8|517
1618834300000|2021-04-19 12:11:40|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|117
1618834310000|2021-04-19 12:11:50|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043.2|1042.8|2002
1618834320000|2021-04-19 12:12:00|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.4|1219
1618834340000|2021-04-19 12:12:20||1042.4||1042.4||1042.4||1042.4|0
1618834350000|2021-04-19 12:12:30|1042.8|1042.6|1042.8|1042.4|1042.8|1042.6|1042.8|1042.2|0
1618834360000|2021-04-19 12:12:40|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618834370000|2021-04-19 12:12:50||1042.8||1042.6||1042.8||1042.6|0
1618834380000|2021-04-19 12:13:00||1042.4||1042.6||1042.6||1042.4|0
1618834390000|2021-04-19 12:13:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|816
1618834410000|2021-04-19 12:13:30|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.4|1042|757
1618834420000|2021-04-19 12:13:40|1043|1042.6|1043|1042.8|1043.2|1042.8|1043|1042.6|629
1618834430000|2021-04-19 12:13:50|1043.2||1043.2||1043.2||1043.2||575
1618834440000|2021-04-19 12:14:00|1043||1043||1043||1043||38
1618834470000|2021-04-19 12:14:30|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|52
1618834480000|2021-04-19 12:14:40||1042.6||1042.6||1042.6||1042.6|0
1618834490000|2021-04-19 12:14:50|1043||1043||1043||1043||415
1618834500000|2021-04-19 12:15:00|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|419
1618834510000|2021-04-19 12:15:10|1043.2|1042.8|1042.6|1042.4|1043.2|1042.8|1042.6|1042.4|0
1618834520000|2021-04-19 12:15:20|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042.2|479
1618834530000|2021-04-19 12:15:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618834570000|2021-04-19 12:16:10|1042.2||1042.4||1042.4||1042.2||0
1618834580000|2021-04-19 12:16:20||1042.2||1042.2||1042.2||1042.2|0
1618834590000|2021-04-19 12:16:30||1042||1042||1042||1042|0
1618834610000|2021-04-19 12:16:50|1042.6|1042.2|1042.4|1042|1042.6|1042.4|1042.4|1042|1146
1618834620000|2021-04-19 12:17:00||1042.2||1042||1042.2||1042|0
1618834630000|2021-04-19 12:17:10|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|212
1618834640000|2021-04-19 12:17:20|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1042|0
1618834650000|2021-04-19 12:17:30||1042.2||1042.2||1042.2||1042.2|0
1618834660000|2021-04-19 12:17:40|1042.6||1042.6||1042.6||1042.6||0
1618834670000|2021-04-19 12:17:50|1042.2|1042|1043|1042.6|1043|1042.6|1042.2|1042|5135
1618834680000|2021-04-19 12:18:00|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043|1042.8|4560
1618834690000|2021-04-19 12:18:10|1043|1042.6|1043.4|1043|1043.4|1043|1043|1042.6|0
1618834700000|2021-04-19 12:18:20|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1689
1618834740000|2021-04-19 12:19:00||1043||1042.8||1043||1042.8|0
1618834760000|2021-04-19 12:19:20|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.6|1313
1618834770000|2021-04-19 12:19:30|1042.8||1042.8||1042.8||1042.8||0
1618834780000|2021-04-19 12:19:40|1043|1042.8|1042.8|1042.6|1043|1042.8|1042.8|1042.6|279
1618834800000|2021-04-19 12:20:00|1042.6|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|631
1618834840000|2021-04-19 12:20:40|1042.4|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042.2|1488
1618834850000|2021-04-19 12:20:50|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|0
1618834860000|2021-04-19 12:21:00|1042.4||1042.4||1042.4||1042.4||0
1618834870000|2021-04-19 12:21:10|1042.2|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|578
1618834880000|2021-04-19 12:21:20|1042|1042|1042.2|1041.8|1042.2|1042|1042|1041.6|100
1618834890000|2021-04-19 12:21:30|1042|1041.6|1042|1041.6|1042|1041.8|1042|1041.6|0
1618834900000|2021-04-19 12:21:40|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042.2|1041.6|0
1618834910000|2021-04-19 12:21:50||1041.8||1041.8||1041.8||1041.8|0
1618834920000|2021-04-19 12:22:00||1041.6||1041.8||1041.8||1041.6|0
1618834940000|2021-04-19 12:22:20||1041.6||1041.6||1041.6||1041.6|0
1618834950000|2021-04-19 12:22:30|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.2|536
1618834960000|2021-04-19 12:22:40|1041.6|1041.2|1041.8|1041.2|1041.8|1041.2|1041.6|1041.2|0
1618834970000|2021-04-19 12:22:50|1041.6|1041.4|1041.8|1041.2|1041.8|1041.4|1041.6|1041.2|0
1618834980000|2021-04-19 12:23:00||1041.4||1041.4||1041.4||1041.4|0
1618834990000|2021-04-19 12:23:10|1042|1041.8|1042.4|1042.2|1042.4|1042.2|1042|1041.8|4757
1618835000000|2021-04-19 12:23:20|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|2577
1618835010000|2021-04-19 12:23:30|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|871
1618835020000|2021-04-19 12:23:40|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|1974
1618835030000|2021-04-19 12:23:50|1043|1042.6|1043|1042.8|1043.2|1042.8|1043|1042.6|1324
1618835040000|2021-04-19 12:24:00|1043.2||1043||1043.2||1043||23
1618835050000|2021-04-19 12:24:10|1043.2|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|2931
1618835060000|2021-04-19 12:24:20|1043.4|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|165
1618835070000|2021-04-19 12:24:30||1043.6||1043.4||1043.6||1043.4|280
1618835080000|2021-04-19 12:24:40|1043.6||1043.8||1043.8||1043.6||0
1618835090000|2021-04-19 12:24:50|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|1315
1618835100000|2021-04-19 12:25:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|502
1618835110000|2021-04-19 12:25:10|1043.6|1043.2|1044|1043.8|1044|1043.8|1043.6|1043.2|1045
1618835120000|2021-04-19 12:25:20||1043.6||1043.6||1043.6||1043.6|0
1618835130000|2021-04-19 12:25:30|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|4859
1618835150000|2021-04-19 12:25:50|1044|1043.8|1044.4|1044.2|1044.6|1044.2|1044|1043.6|23007
1618835160000|2021-04-19 12:26:00|1044.2|1044|1044.4|1044|1044.6|1044.2|1044.2|1044|276
1618835170000|2021-04-19 12:26:10|1044.2||1044.2||1044.2||1044.2||1866
1618835180000|2021-04-19 12:26:20|1044|1043.8|1044|1043.6|1044|1043.8|1044|1043.6|649
1618835190000|2021-04-19 12:26:30||1043.8||1043.6||1043.8||1043.6|0
1618835200000|2021-04-19 12:26:40||1043.8||1043.6||1043.8||1043.6|0
1618835210000|2021-04-19 12:26:50|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|483
1618835220000|2021-04-19 12:27:00|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|0
1618835230000|2021-04-19 12:27:10||1043||1043.2||1043.2||1043|0
1618835240000|2021-04-19 12:27:20||1043.4||1043.2||1043.4||1043.2|0
1618835250000|2021-04-19 12:27:30|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|162
1618835260000|2021-04-19 12:27:40|1043.8|1043.8|1044|1043.8|1044|1043.8|1043.8|1043.6|750
1618835270000|2021-04-19 12:27:50|1043.8|1043.6|1043.6|1043.2|1044|1043.6|1043.4|1043|3810
1618835280000|2021-04-19 12:28:00|1043.4|1043.4|1043.2|1042.8|1043.4|1043.4|1043.2|1042.8|0
1618835290000|2021-04-19 12:28:10|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.4|1042.8|0
1618835300000|2021-04-19 12:28:20|1043.2|1043|1043|1042.8|1043.4|1043|1043|1042.8|0
1618835320000|2021-04-19 12:28:40|1043.2||1043.2||1043.2||1043.2||0
1618835330000|2021-04-19 12:28:50|1043||1043.2||1043.2||1043||0
1618835340000|2021-04-19 12:29:00|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.6|1750
1618835350000|2021-04-19 12:29:10|1043|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1618835360000|2021-04-19 12:29:20|1043|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|0
1618835370000|2021-04-19 12:29:30|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618835380000|2021-04-19 12:29:40|1042.6|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|680
1618835390000|2021-04-19 12:29:50|1042.8||1042.6||1043||1042.6||2817
1618835410000|2021-04-19 12:30:10|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1618835420000|2021-04-19 12:30:20|1042.6|1042.6|1042.6|1042.2|1042.8|1042.6|1042.4|1042.2|804
1618835430000|2021-04-19 12:30:30|1042.8||1042.6||1042.8||1042.4||0
1618835440000|2021-04-19 12:30:40|1042.4|1042|1042.6|1042.2|1042.6|1042.2|1042.4|1042|0
1618835450000|2021-04-19 12:30:50|1042.4|1042|1042.2|1042|1042.4|1042|1042.2|1042|0
1618835460000|2021-04-19 12:31:00|1042.4|1042.2|1042.6|1042.4|1042.6|1042.4|1042.4|1042.2|635
1618835470000|2021-04-19 12:31:10|1042.8|1042.6|1043.2|1042.8|1043.2|1042.8|1042.6|1042.6|2601
1618835480000|2021-04-19 12:31:20|1043.4||1043.2||1043.4||1043.2||113
1618835500000|2021-04-19 12:31:40|1043.4|1043|1043.2|1043|1043.6|1043.2|1043.2|1042.8|152
1618835510000|2021-04-19 12:31:50|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|549
1618835520000|2021-04-19 12:32:00|1043.2|1043.2|1043.6|1043.2|1043.6|1043.2|1043.2|1043|410
1618835540000|2021-04-19 12:32:20|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|1616
1618835550000|2021-04-19 12:32:30|1043.8|1043.4|1043.8|1043.4|1044|1043.6|1043.6|1043.4|324
1618835560000|2021-04-19 12:32:40|1043.6||1043.6||1043.6||1043.6||1050
1618835570000|2021-04-19 12:32:50|1043.8|1043.2|1043.4|1043|1043.8|1043.2|1043.4|1043|800
1618835580000|2021-04-19 12:33:00|1043.6|1043.2|1043.2|1042.8|1043.6|1043.2|1043|1042.8|42
1618835590000|2021-04-19 12:33:10|1043|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.6|0
1618835600000|2021-04-19 12:33:20|1042.8||1043||1043||1042.8||0
1618835620000|2021-04-19 12:33:40|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|0
1618835630000|2021-04-19 12:33:50|1043||1042.8||1043||1042.8||0
1618835640000|2021-04-19 12:34:00|1043|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.4|0
1618835650000|2021-04-19 12:34:10|1043|1042.6|1043|1042.8|1043|1042.8|1042.8|1042.6|0
1618835670000|2021-04-19 12:34:30|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1618835680000|2021-04-19 12:34:40|1042.8|1042.4|1043|1042.4|1043|1042.6|1042.8|1042.4|500
1618835690000|2021-04-19 12:34:50||1042.6||1042.8||1042.8||1042.6|0
1618835700000|2021-04-19 12:35:00||1042.6||1042.6||1042.6||1042.6|0
1618835710000|2021-04-19 12:35:10|1043.2|1042.8|1043.2|1043|1043.2|1043|1043.2|1042.8|563
1618835730000|2021-04-19 12:35:30|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|10
1618835750000|2021-04-19 12:35:50||1042.6||1042.8||1042.8||1042.6|0
1618835760000|2021-04-19 12:36:00||1042.6||1042.6||1042.6||1042.6|0
1618835770000|2021-04-19 12:36:10|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|0
1618835780000|2021-04-19 12:36:20|1042.4|1042.2|1042.4|1042.2|1042.4|1042.2|1042.4|1042|60
1618835800000|2021-04-19 12:36:40|1042.6||1042.6||1042.6||1042.6||881
1618835810000|2021-04-19 12:36:50|1042.4|1042.4|1042.6|1042.2|1042.6|1042.4|1042.4|1042.2|293
1618835880000|2021-04-19 12:38:00|1042.8|1042.4|1043|1042.8|1043|1042.8|1042.8|1042.4|3735
1618835890000|2021-04-19 12:38:10|1042.8|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|4942
1618835900000|2021-04-19 12:38:20|1042.4|1042.4|1042.4|1042.2|1042.4|1042.4|1042.4|1042.2|21
1618835930000|2021-04-19 12:38:50|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|327
1618835950000|2021-04-19 12:39:10||1042||1042||1042||1042|0
1618835960000|2021-04-19 12:39:20||1041.8||1041.8||1041.8||1041.8|151
1618835970000|2021-04-19 12:39:30|1042|1041.6|1036.8|1035.6|1042|1041.8|1032.6|1031.8|207557
1618835980000|2021-04-19 12:39:40|1037|1035.8|1036.8|1036|1039.2|1038.8|1035.6|1035|125640
1618835990000|2021-04-19 12:39:50|1036.4|1035.8|1037.2|1037|1037.6|1037.2|1036.4|1035.6|1782
1618836000000|2021-04-19 12:40:00|1037.4|1037.2|1039|1038.8|1039.2|1039|1037.4|1037.2|12749
1618836010000|2021-04-19 12:40:10|||||||||6
1618836020000|2021-04-19 12:40:20|1039.2|1039|1039.8|1039.6|1039.8|1039.6|1039.2|1039|2894
1618836030000|2021-04-19 12:40:30|1040|1039.8|1040.2|1040|1041|1040.6|1040|1039.6|40506
1618836040000|2021-04-19 12:40:40|1040.4|1039.8|1040.8|1040.6|1041|1040.6|1040.4|1039.8|4350
1618836050000|2021-04-19 12:40:50|1041|1040.8|1041|1040.8|1041|1040.8|1041|1040.8|3604
1618836060000|2021-04-19 12:41:00|1041.2|1041|1042.2|1042|1042.2|1042|1041.2|1041|2698
1618836070000|2021-04-19 12:41:10|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|3721
1618836080000|2021-04-19 12:41:20|1042|1042|1041.8|1041.6|1042.2|1042|1041.8|1041.6|2796
1618836090000|2021-04-19 12:41:30|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1040.6|1040.4|13424
1618836100000|2021-04-19 12:41:40|1041.4|1041|1042|1041.6|1042.2|1041.6|1041.4|1041|5518
1618836160000|2021-04-19 12:42:40|1042.2|1041.8|1043|1042.8|1043|1042.8|1042.2|1041.8|5257
1618836170000|2021-04-19 12:42:50|1043.2|1043|1043.2|1043|1043.4|1043|1043.2|1042.8|12018
1618836180000|2021-04-19 12:43:00|1043.4||1043.2||1043.4||1043.2||501
1618836190000|2021-04-19 12:43:10|1043.4|1043.2|1044|1043.4|1044|1043.4|1043.4|1043.2|1291
1618836200000|2021-04-19 12:43:20|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.4|1043.2|5703
1618836210000|2021-04-19 12:43:30|1044|1043.4|1043.8|1043.6|1044|1043.6|1043.8|1043.4|0
1618836220000|2021-04-19 12:43:40|1043.6|1043.4|1044|1043.6|1044|1043.8|1043.6|1043.4|4361
1618836230000|2021-04-19 12:43:50|1044.2|1044|1044.6|1044.2|1044.6|1044.2|1044|1043.6|23298
1618836250000|2021-04-19 12:44:10|1044.4|1044|1044.4|1044|1044.4|1044|1044|1043.8|3033
1618836260000|2021-04-19 12:44:20|1044.2|1043.8|1044|1043.6|1044.4|1043.8|1044|1043.6|3265
1618836270000|2021-04-19 12:44:30|1043.8|1043.4|1044|1043.6|1044|1043.8|1043.4|1043|7235
1618836280000|2021-04-19 12:44:40||1043.8||1043.8||1043.8||1043.8|4404
1618836290000|2021-04-19 12:44:50|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|453
1618836300000|2021-04-19 12:45:00|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043.4|1043|969
1618836310000|2021-04-19 12:45:10|1043.2|1043.2|1043.4|1043|1043.4|1043.2|1043.2|1043|1324
1618836320000|2021-04-19 12:45:20||1043.2||1043.2||1043.2||1043.2|0
1618836330000|2021-04-19 12:45:30|1043.6|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.4|1615
1618836340000|2021-04-19 12:45:40|1043.8||1044||1044||1043.8||0
1618836350000|2021-04-19 12:45:50||1043.8||1043.8||1043.8||1043.8|0
1618836360000|2021-04-19 12:46:00|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1044|1190
1618836370000|2021-04-19 12:46:10|1044.4|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044.2|2200
1618836380000|2021-04-19 12:46:20|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|8902
1618836390000|2021-04-19 12:46:30||1044.8||1044.6||1044.8||1044.6|1822
1618836400000|2021-04-19 12:46:40|1044.8|1044.4|1044.8|1044.6|1044.8|1044.6|1044.8|1044.4|250
1618836410000|2021-04-19 12:46:50|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.4|1475
1618836430000|2021-04-19 12:47:10|1045|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.6|15431
1618836450000|2021-04-19 12:47:30|1044.6|1044.4|1044.4|1044.2|1044.6|1044.4|1044.4|1044|3249
1618836460000|2021-04-19 12:47:40|1044.6||1044.6||1044.6||1044.4||180
1618836470000|2021-04-19 12:47:50|1044.4||1044.8||1044.8||1044.4||236
1618836480000|2021-04-19 12:48:00|1044.6|1044.4|1044.6|1044.2|1044.6|1044.6|1044.6|1044.2|2116
1618836500000|2021-04-19 12:48:20|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|1441
1618836510000|2021-04-19 12:48:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|1276
1618836520000|2021-04-19 12:48:40|1044|1043.6|1044|1043.8|1044.2|1043.8|1043.8|1043.4|2268
1618836530000|2021-04-19 12:48:50|1044.2|1043.6|1043.8|1043.4|1044.2|1043.6|1043.8|1043.4|3770
1618836540000|2021-04-19 12:49:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1618836550000|2021-04-19 12:49:10|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|1210
1618836570000|2021-04-19 12:49:30||1043.4||1043.4||1043.4||1043.4|0
1618836580000|2021-04-19 12:49:40|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|4
1618836590000|2021-04-19 12:49:50|1043.2|1042.6|1043.2|1042.8|1043.2|1043|1042.8|1042.6|6006
1618836620000|2021-04-19 12:50:20|1043.4|1043|1043|1042.6|1043.6|1043.2|1043|1042.6|1805
1618836630000|2021-04-19 12:50:30|1042.8|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.4|1719
1618836650000|2021-04-19 12:50:50|1043.2|1042.8|1042.6|1042.2|1043.2|1042.8|1042.6|1042.2|6453
1618836660000|2021-04-19 12:51:00||1042||1042||1042||1042|0
1618836670000|2021-04-19 12:51:10|1042.4||1042.2||1042.4||1042.2||0
1618836680000|2021-04-19 12:51:20|1042.4|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1042|930
1618836690000|2021-04-19 12:51:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1618836700000|2021-04-19 12:51:40||1042.4||1042.4||1042.4||1042.4|0
1618836710000|2021-04-19 12:51:50|1042.8||1043||1043||1042.8||30
1618836740000|2021-04-19 12:52:20|1042.8|1042.2|1042.6|1042.4|1042.8|1042.4|1042.2|1042|1349
1618836750000|2021-04-19 12:52:30|1042.8||1042.8||1042.8||1042.6||285
1618836760000|2021-04-19 12:52:40|1042.4|1042|1042.8|1042.4|1042.8|1042.4|1042.2|1042|25994
1618836770000|2021-04-19 12:52:50|1043|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|0
1618836790000|2021-04-19 12:53:10|1042.8|1042.4|1042.8|1042.6|1042.8|1042.6|1042.8|1042.4|0
1618836800000|2021-04-19 12:53:20|1043||1043||1043||1043||0
1618836830000|2021-04-19 12:53:50|1042.8||1042.8||1042.8||1042.8||0
1618836840000|2021-04-19 12:54:00|1043||1043||1043||1042.8||256
1618836850000|2021-04-19 12:54:10|1042.8||1042.8||1042.8||1042.8||0
1618836860000|2021-04-19 12:54:20|1043|1042.8|1042.8|1042.4|1043|1042.8|1042.8|1042.4|1922
1618836890000|2021-04-19 12:54:50|1042.6|1042.6|1043.8|1043.4|1043.8|1043.4|1042.6|1042.6|3781
1618836900000|2021-04-19 12:55:00|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1618836910000|2021-04-19 12:55:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|500
1618836930000|2021-04-19 12:55:30||1043.6||1043.6||1043.6||1043.6|0
1618836940000|2021-04-19 12:55:40||1043.4||1043.4||1043.4||1043.4|0
1618836950000|2021-04-19 12:55:50|||||||||399
1618836960000|2021-04-19 12:56:00|1044|1043.6|1044.2|1044|1044.4|1044|1044|1043.6|4191
1618836980000|2021-04-19 12:56:20|1044|1043.8|1043.8|1043.4|1044|1043.8|1043.8|1043.4|1208
1618837000000|2021-04-19 12:56:40|1043.6||1043.6||1043.6||1043.6||0
1618837010000|2021-04-19 12:56:50|||||||||90
1618837020000|2021-04-19 12:57:00|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|1043.4|1043.2|160
1618837050000|2021-04-19 12:57:30|1043.6|1043.4|1044|1043.4|1044|1043.6|1043.6|1043.2|3049
1618837070000|2021-04-19 12:57:50|1043.8|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|783
1618837090000|2021-04-19 12:58:10|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1618837140000|2021-04-19 12:59:00|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|2378
1618837150000|2021-04-19 12:59:10||1044||1044||1044||1044|0
1618837160000|2021-04-19 12:59:20|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|0
1618837170000|2021-04-19 12:59:30|1044.2|1043.6|1043.6|1043.4|1044.2|1043.6|1043.6|1043.4|2470
1618837180000|2021-04-19 12:59:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1618837190000|2021-04-19 12:59:50|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|120
1618837200000|2021-04-19 13:00:00|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|158
1618837220000|2021-04-19 13:00:20|1043|1042.8|1043.2|1043|1043.2|1043|1043|1042.6|2789
1618837250000|2021-04-19 13:00:50|1043.4|1043.2|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|556
1618837270000|2021-04-19 13:01:10|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|466
1618837280000|2021-04-19 13:01:20|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.6|1043.4|1293
1618837290000|2021-04-19 13:01:30|1043.6||1043.8||1043.8||1043.6||0
1618837300000|2021-04-19 13:01:40|1043.6|1043.6|1044.2|1043.8|1044.2|1044|1043.6|1043.4|6492
1618837310000|2021-04-19 13:01:50|1044|1044|1044.2|1043.8|1044.2|1044|1044|1043.8|1031
1618837320000|2021-04-19 13:02:00|1044.4|1044|1044.2|1043.8|1044.4|1044.2|1044|1043.8|30489
1618837330000|2021-04-19 13:02:10|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|3
1618837340000|2021-04-19 13:02:20|1044.2|1044|1044.2|1044|1044.2|1044|1044.2|1044|415
1618837350000|2021-04-19 13:02:30|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.6|5009
1618837360000|2021-04-19 13:02:40|||||||||87
1618837370000|2021-04-19 13:02:50|1043.8|1043.6|1044|1043.8|1044|1043.8|1043.8|1043.6|245
1618837390000|2021-04-19 13:03:10|1043.8|1043.6|1044|1043.6|1044|1043.8|1043.8|1043.6|811
1618837430000|2021-04-19 13:03:50|1044.2|1043.8|1044.4|1044|1044.4|1044|1044.2|1043.8|0
1618837450000|2021-04-19 13:04:10|1044.2||1044.4||1044.4||1044.2||0
1618837460000|2021-04-19 13:04:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|0
1618837470000|2021-04-19 13:04:30|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|0
1618837490000|2021-04-19 13:04:50|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|0
1618837500000|2021-04-19 13:05:00|1044.2||1044.2||1044.2||1044.2||0
1618837520000|2021-04-19 13:05:20|1044.4||1044.2||1044.4||1044.2||0
1618837530000|2021-04-19 13:05:30|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1036
1618837540000|2021-04-19 13:05:40|1043.8|1043.4|1043.8|1043.6|1044|1043.8|1043.8|1043.4|1304
1618837550000|2021-04-19 13:05:50|1044|1043.4|1043.8|1043.6|1044|1043.8|1043.8|1043.4|866
1618837560000|2021-04-19 13:06:00|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|301
1618837570000|2021-04-19 13:06:10|1044|1043.4|1044|1043.8|1044|1043.8|1044|1043.4|106
1618837590000|2021-04-19 13:06:30|1044.2||1044.2||1044.2||1044.2||421
1618837600000|2021-04-19 13:06:40|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|4460
1618837620000|2021-04-19 13:07:00|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1618837650000|2021-04-19 13:07:30|1043.8|1043.8|1044|1043.6|1044|1043.8|1043.8|1043.6|500
1618837660000|2021-04-19 13:07:40|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|2142
1618837670000|2021-04-19 13:07:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|855
1618837710000|2021-04-19 13:08:30|1043.4||1043.6||1043.6||1043.4||500
1618837720000|2021-04-19 13:08:40|1043.4||1043.6||1043.6||1043.4||0
1618837730000|2021-04-19 13:08:50|1043.4||1043.4||1043.6||1043.4||0
1618837740000|2021-04-19 13:09:00|1043.6|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|1747
1618837770000|2021-04-19 13:09:30||1043.2||1043.2||1043.2||1043.2|0
1618837780000|2021-04-19 13:09:40|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|1891
1618837790000|2021-04-19 13:09:50|1044||1044||1044||1044||0
1618837800000|2021-04-19 13:10:00||1043.8||1043.6||1043.8||1043.6|140
1618837830000|2021-04-19 13:10:30|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|106
1618837840000|2021-04-19 13:10:40|1043.8||1043.8||1043.8||1043.8||0
1618837850000|2021-04-19 13:10:50|1043.6||1043.4||1043.6||1043.4||0
1618837860000|2021-04-19 13:11:00|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|1377
1618837870000|2021-04-19 13:11:10|1043|1042.6|1043.2|1042.8|1043.2|1042.8|1043|1042.6|693
1618837900000|2021-04-19 13:11:40|1043.4|1043|1043.2|1043|1043.4|1043.2|1043.2|1043|548
1618837910000|2021-04-19 13:11:50|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|25271
1618837930000|2021-04-19 13:12:10|1043.2|1042.8|1042.6|1042.4|1043.2|1043|1042.6|1042.2|2099
1618837940000|2021-04-19 13:12:20|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1187
1618837950000|2021-04-19 13:12:30|1042.6|1042.4|1042.8|1042.4|1042.8|1042.4|1042.6|1042.4|270
1618837960000|2021-04-19 13:12:40||1042.6||1042.6||1042.6||1042.6|0
1618837970000|2021-04-19 13:12:50|1043|1042.8|1043.4|1043|1043.4|1043|1043|1042.8|0
1618837980000|2021-04-19 13:13:00|1043.2||1043.4||1043.4||1043.2||0
1618837990000|2021-04-19 13:13:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|40
1618838000000|2021-04-19 13:13:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1618838010000|2021-04-19 13:13:30||1043.6||1043.6||1043.6||1043.6|0
1618838030000|2021-04-19 13:13:50|1044|1043.8|1043.8|1043.4|1044.2|1043.8|1043.6|1043.4|800
1618838040000|2021-04-19 13:14:00|1044|1043.6|1044|1043.6|1044|1043.6|1043.8|1043.6|1097
1618838060000|2021-04-19 13:14:20|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|540
1618838070000|2021-04-19 13:14:30|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.6|1043.4|5275
1618838090000|2021-04-19 13:14:50|1043.6||1043.8||1043.8||1043.6||3
1618838100000|2021-04-19 13:15:00|1043.6||1043.8||1043.8||1043.6||500
1618838110000|2021-04-19 13:15:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|1552
1618838120000|2021-04-19 13:15:20|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1043.8|1043.6|2965
1618838140000|2021-04-19 13:15:40|1044.2|1044|1044|1043.6|1044.2|1044|1043.8|1043.6|5653
1618838160000|2021-04-19 13:16:00|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.6|1043.4|0
1618838200000|2021-04-19 13:16:40|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|486
1618838210000|2021-04-19 13:16:50|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.2|1043|467
1618838240000|2021-04-19 13:17:20|1043.6||1043.8||1043.8||1043.6||1089
1618838270000|2021-04-19 13:17:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|2163
1618838280000|2021-04-19 13:18:00|1043.4|1043.4|1043.6|1043.4|1043.6|1043.4|1043.4|1043.4|841
1618838320000|2021-04-19 13:18:40|1044|1043.6|1044.4|1044|1044.4|1044.2|1044|1043.6|19046
1618838330000|2021-04-19 13:18:50|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.8|0
1618838340000|2021-04-19 13:19:00|1044|1043.8|1043.8|1043.4|1044|1043.8|1043.8|1043.4|297
1618838350000|2021-04-19 13:19:10|1043.6||1043.8||1043.8||1043.6||0
1618838360000|2021-04-19 13:19:20|1043.6||1043.6||1043.6||1043.6||0
1618838370000|2021-04-19 13:19:30|||||||||886
1618838380000|2021-04-19 13:19:40|1043.8|1043.2|1043.6|1043.2|1043.8|1043.2|1043.6|1043.2|1058
1618838390000|2021-04-19 13:19:50|1043.4|1043|1043.2|1043|1043.4|1043|1043.2|1043|339
1618838400000|2021-04-19 13:20:00||1042.8||1042.8||1042.8||1042.8|176
1618838410000|2021-04-19 13:20:10|1043|1042.6|1042.8|1042.6|1043|1042.8|1042.8|1042.4|929
1618838420000|2021-04-19 13:20:20|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|835
1618838440000|2021-04-19 13:20:40|1043.2|1042.8|1043.6|1043.2|1043.8|1043.2|1043.2|1042.8|617
1618838470000|2021-04-19 13:21:10|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|521
1618838480000|2021-04-19 13:21:20|1044.2|1043.8|1044.2|1044|1044.2|1044|1044.2|1043.6|0
1618838490000|2021-04-19 13:21:30|1044.4||1044.4||1044.4||1044.4||0
1618838500000|2021-04-19 13:21:40|1044.2|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|160
1618838520000|2021-04-19 13:22:00|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1044|3564
1618838530000|2021-04-19 13:22:10||1044.2||1044||1044.2||1044|0
1618838540000|2021-04-19 13:22:20|1044.2||1044.4||1044.4||1044.2||0
1618838560000|2021-04-19 13:22:40||1044.2||1044.2||1044.2||1044.2|0
1618838580000|2021-04-19 13:23:00|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|200
1618838590000|2021-04-19 13:23:10|||||||||23
1618838600000|2021-04-19 13:23:20|||||||||240
1618838630000|2021-04-19 13:23:50|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1044|1000
1618838640000|2021-04-19 13:24:00||1044.2||1044.2||1044.2||1044.2|0
1618838650000|2021-04-19 13:24:10|||||||||10
1618838660000|2021-04-19 13:24:20||1044||1044||1044||1044|0
1618838670000|2021-04-19 13:24:30|1044.2|1043.8|1044.4|1044.2|1044.4|1044.2|1044|1043.8|11071
1618838680000|2021-04-19 13:24:40|||||||||1719
1618838690000|2021-04-19 13:24:50|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|213
1618838720000|2021-04-19 13:25:20||1044.2||1044.2||1044.2||1044.2|0
1618838730000|2021-04-19 13:25:30|1044.2|1044|1044.4|1044|1044.4|1044|1044.2|1044|194
1618838740000|2021-04-19 13:25:40|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.8|2087
1618838770000|2021-04-19 13:26:10|1044.4|1044|1044.4|1044.2|1044.4|1044.2|1044.4|1044|485
1618838790000|2021-04-19 13:26:30|1044.2|1044|1044.2|1043.8|1044.2|1044|1044.2|1043.8|100
1618838800000|2021-04-19 13:26:40|1044.4|1044|1044.8|1044.4|1044.8|1044.4|1044.4|1043.8|3158
1618838810000|2021-04-19 13:26:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1310
1618838820000|2021-04-19 13:27:00|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.4|774
1618838830000|2021-04-19 13:27:10||1044.2||1044.2||1044.2||1044.2|0
1618838840000|2021-04-19 13:27:20|1044.4|1044|1044.2|1043.8|1044.4|1044.2|1044.2|1043.8|3353
1618838850000|2021-04-19 13:27:30|1044|1043.6|1044|1043.8|1044|1043.8|1044|1043.6|0
1618838860000|2021-04-19 13:27:40|1043.8|1043.6|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|160
1618838870000|2021-04-19 13:27:50|1044|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|0
1618838880000|2021-04-19 13:28:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.4|1043.2|1677
1618838890000|2021-04-19 13:28:10|1043.6|1043.2|1043.6|1043.2|1043.6|1043.4|1043.4|1043.2|500
1618838900000|2021-04-19 13:28:20|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.2|3072
1618838910000|2021-04-19 13:28:30|1043.8|1043.6|1044.2|1044|1044.2|1044|1043.8|1043.4|7375
1618838920000|2021-04-19 13:28:40||1043.8||1043.8||1044||1043.8|0
1618838940000|2021-04-19 13:29:00||1044||1044||1044||1043.8|0
1618838950000|2021-04-19 13:29:10|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044|1240
1618838980000|2021-04-19 13:29:40|1044.8|1044.4|1044.4|1044|1045|1044.8|1044.4|1044|9778
1618838990000|2021-04-19 13:29:50|1044.2|1044.2|1044.8|1044.6|1044.8|1044.6|1044.2|1044|2141
1618839000000|2021-04-19 13:30:00|1044.6|1044.4|1045.8|1045.6|1046|1045.8|1044.2|1043.8|50512
1618839010000|2021-04-19 13:30:10|1045.6|1045.4|1045.6|1045.2|1046|1045.6|1045.2|1045|15360
1618839020000|2021-04-19 13:30:20|1045.4|1045.4|1045.6|1045.4|1045.8|1045.4|1045.4|1045.4|503
1618839030000|2021-04-19 13:30:30|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1044.4|1044|41705
1618839040000|2021-04-19 13:30:40|1045.2|1044.8|1045.6|1045.2|1045.6|1045.4|1045.2|1044.8|13998
1618839050000|2021-04-19 13:30:50||1045.4||1045.4||1045.4||1045.4|5347
1618839070000|2021-04-19 13:31:10|||||||||6000
1618839080000|2021-04-19 13:31:20|1045.8|1045.6|1045.6|1045.4|1045.8|1045.6|1045.6|1045.4|3034
1618839090000|2021-04-19 13:31:30|1045.4|1045.2|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|740
1618839100000|2021-04-19 13:31:40|1045.4|1045.4|1045.6|1045.2|1045.6|1045.4|1045.4|1045.2|13292
1618839110000|2021-04-19 13:31:50|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.4|1045.2|59520
1618839120000|2021-04-19 13:32:00|1045.8|1045.4|1046.6|1046.4|1046.6|1046.4|1045.8|1045.4|72751
1618839130000|2021-04-19 13:32:10|1046.4|1046.2|1046.6|1046.2|1046.6|1046.2|1046|1045.8|22086
1618839150000|2021-04-19 13:32:30|1046.4||1046.6||1046.6||1046.4||0
1618839160000|2021-04-19 13:32:40|1046.4|1046|1046.2|1045.8|1046.4|1046|1046|1045.8|4182
1618839170000|2021-04-19 13:32:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|495
1618839180000|2021-04-19 13:33:00|1046.6|1046.2|1046.8|1046.4|1046.8|1046.6|1046.6|1046.2|2843
1618839200000|2021-04-19 13:33:20|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.4|1046|2879
1618839210000|2021-04-19 13:33:30|1046.4|1046|1045.4|1045|1046.4|1046|1045.2|1045|18885
1618839220000|2021-04-19 13:33:40|1045.2|1045.2|1045.4|1045|1045.4|1045.2|1045.2|1045|3680
1618839230000|2021-04-19 13:33:50|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|10468
1618839240000|2021-04-19 13:34:00|1045.2|1045.2|1045.6|1045.2|1045.6|1045.4|1045.2|1045.2|2139
1618839250000|2021-04-19 13:34:10|1045.8|1045.4|1045.2|1044.8|1045.8|1045.4|1045.2|1044.6|7444
1618839260000|2021-04-19 13:34:20|1045.4|1045|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|982
1618839270000|2021-04-19 13:34:30|1045.4||1045.6||1045.6||1045.4||745
1618839300000|2021-04-19 13:35:00|1045.8|1045.4|1044.6|1044.2|1045.8|1045.4|1044.6|1044.2|10481
1618839310000|2021-04-19 13:35:10|1044.4|1044|1044.6|1044|1044.6|1044.4|1044|1043.8|7772
1618839320000|2021-04-19 13:35:20|1044.4|1044.2|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|1807
1618839330000|2021-04-19 13:35:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.4|1044|2835
1618839340000|2021-04-19 13:35:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.4|1276
1618839350000|2021-04-19 13:35:50|1045|1044.6|1045.4|1045|1045.4|1045|1045|1044.6|2500
1618839360000|2021-04-19 13:36:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1618839370000|2021-04-19 13:36:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.2|1045|1331
1618839380000|2021-04-19 13:36:20|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1045|1044.6|1268
1618839390000|2021-04-19 13:36:30|1045.4|1045|1045.4|1045.2|1045.4|1045.2|1045.4|1045|727
1618839400000|2021-04-19 13:36:40|1045|1045|1044.4|1044|1045|1045|1044.4|1044|10378
1618839410000|2021-04-19 13:36:50|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044.2|1043.8|1147
1618839420000|2021-04-19 13:37:00|1044.8|1044.4|1045.2|1044.8|1045.2|1044.8|1044.8|1044.4|0
1618839430000|2021-04-19 13:37:10|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.2|1045|0
1618839440000|2021-04-19 13:37:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|1193
1618839460000|2021-04-19 13:37:40|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|156
1618839470000|2021-04-19 13:37:50||1045.2||1045.2||1045.2||1045|300
1618839480000|2021-04-19 13:38:00|1045.8|1045|1045.8|1045.4|1045.8|1045.4|1045.8|1045|0
1618839490000|2021-04-19 13:38:10|1046|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|15239
1618839500000|2021-04-19 13:38:20|1046.2|1045.8|1046.6|1046.2|1046.6|1046.2|1046.2|1045.8|0
1618839510000|2021-04-19 13:38:30|1046.4|1046|1046.4|1046|1046.6|1046|1046.4|1046|0
1618839520000|2021-04-19 13:38:40||1046.2||1046.2||1046.2||1046.2|20
1618839530000|2021-04-19 13:38:50|1046.6|1046.4|1046.8|1046.6|1046.8|1046.6|1046.6|1046.4|3114
1618839540000|2021-04-19 13:39:00|1047|1046.4|1047.4|1047.2|1047.6|1047.4|1047|1046.4|72616
1618839550000|2021-04-19 13:39:10|1047.6|1047.4|1047.8|1047.4|1048|1047.8|1047.6|1047.4|6381
1618839560000|2021-04-19 13:39:20|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|1657
1618839580000|2021-04-19 13:39:40|1047.6|1047.2|1047.8|1047.6|1047.8|1047.6|1047.6|1047.2|500
1618839590000|2021-04-19 13:39:50|1048|1047.8|1048.2|1047.6|1048.6|1048.4|1048|1047.6|80119
1618839600000|2021-04-19 13:40:00|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|5584
1618839610000|2021-04-19 13:40:10|1048|1047.4|1048.2|1047.8|1048.2|1048|1048|1047.4|5037
1618839630000|2021-04-19 13:40:30|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|2136
1618839640000|2021-04-19 13:40:40|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.6|8731
1618839650000|2021-04-19 13:40:50|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.4|1047.2|5952
1618839660000|2021-04-19 13:41:00|1048|1047.2|1047.8|1047.4|1048|1047.4|1047.6|1047.2|500
1618839670000|2021-04-19 13:41:10|1048|1047|1047.8|1047.4|1048|1047.6|1047.2|1047|6234
1618839680000|2021-04-19 13:41:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1047.8|1047.6|5000
1618839690000|2021-04-19 13:41:30|1048.4|1048|1048.6|1048.2|1048.6|1048.4|1048.4|1048|41321
1618839700000|2021-04-19 13:41:40|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|9652
1618839720000|2021-04-19 13:42:00|1049|1048.6|1049|1048.6|1049|1048.6|1048.6|1048.4|2000
1618839730000|2021-04-19 13:42:10|1049.2|1048.8|1049.4|1049|1049.4|1049|1049.2|1048.8|2661
1618839740000|2021-04-19 13:42:20|1049.2|1049.2|1049.8|1049.6|1050|1049.6|1049.2|1049.2|4251
1618839750000|2021-04-19 13:42:30|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|2200
1618839760000|2021-04-19 13:42:40|1049.8||1050||1050||1049.8||3085
1618839770000|2021-04-19 13:42:50|1049.6|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|2500
1618839790000|2021-04-19 13:43:10||1049.6||1049.4||1049.6||1049.4|9410
1618839800000|2021-04-19 13:43:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|161
1618839820000|2021-04-19 13:43:40|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|7195
1618839830000|2021-04-19 13:43:50|1050|1049.8|1049.8|1049.6|1050|1049.8|1049.8|1049.6|52650
1618839840000|2021-04-19 13:44:00|1050|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|13781
1618839850000|2021-04-19 13:44:10|1050.2|1049.8|1050.6|1050.4|1050.8|1050.4|1050.2|1049.6|22620
1618839860000|2021-04-19 13:44:20|1050.8|1050|1050.8|1050.6|1051|1050.6|1050.2|1050|49715
1618839870000|2021-04-19 13:44:30|1050.6|1050.4|1050.4|1050.2|1050.8|1050.4|1050.4|1050.2|1000
1618839880000|2021-04-19 13:44:40|1050.2|1050|1050.8|1050.4|1050.8|1050.4|1050.2|1050|10434
1618839890000|2021-04-19 13:44:50||1050.6||1050.6||1050.6||1050.6|0
1618839900000|2021-04-19 13:45:00|1050.6|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|7754
1618839910000|2021-04-19 13:45:10|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|0
1618839920000|2021-04-19 13:45:20|1050.8||1050.8||1050.8||1050.8||500
1618839940000|2021-04-19 13:45:40|1050.6||1050.8||1050.8||1050.6||500
1618839950000|2021-04-19 13:45:50|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|20944
1618839960000|2021-04-19 13:46:00|1050.6|1050.6|1051|1050.8|1051.2|1050.8|1050.6|1050.6|2621
1618839970000|2021-04-19 13:46:10|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.4|5909
1618839980000|2021-04-19 13:46:20|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|8150
1618839990000|2021-04-19 13:46:30|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|2843
1618840000000|2021-04-19 13:46:40|1051|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.6|567
1618840010000|2021-04-19 13:46:50|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.4|1050|2136
1618840020000|2021-04-19 13:47:00|1051|1050.4|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|7517
1618840040000|2021-04-19 13:47:20|1051|1050.8|1050.8|1050.4|1051.2|1050.8|1050.6|1050.2|1316
1618840050000|2021-04-19 13:47:30|1050.6||1050.8||1050.8||1050.6||642
1618840060000|2021-04-19 13:47:40|1050.6|1050.6|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|1360
1618840070000|2021-04-19 13:47:50|1050.6|1050|1050.2|1050|1050.6|1050.2|1050.2|1050|5666
1618840080000|2021-04-19 13:48:00|||||||||4177
1618840090000|2021-04-19 13:48:10|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.2|1050|10074
1618840100000|2021-04-19 13:48:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.4|4570
1618840110000|2021-04-19 13:48:30|1050.2||1050.2||1050.2||1050||0
1618840120000|2021-04-19 13:48:40|1050|1049.4|1050|1049.6|1050.2|1049.6|1049.8|1049.4|4361
1618840130000|2021-04-19 13:48:50|1050.2|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|755
1618840140000|2021-04-19 13:49:00|1050.2|1049.8|1051|1050.6|1051|1050.6|1050.2|1049.8|4056
1618840150000|2021-04-19 13:49:10|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|2867
1618840160000|2021-04-19 13:49:20||1051||1051||1051||1051|1066
1618840170000|2021-04-19 13:49:30|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.2|1051|10185
1618840180000|2021-04-19 13:49:40|1051.8||1051.6||1051.8||1051.6||0
1618840190000|2021-04-19 13:49:50|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.4|0
1618840200000|2021-04-19 13:50:00|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|875
1618840210000|2021-04-19 13:50:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|409
1618840220000|2021-04-19 13:50:20|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|2000
1618840240000|2021-04-19 13:50:40|1051.6|1051.2|1051.2|1051|1051.6|1051.2|1051.2|1051|7446
1618840250000|2021-04-19 13:50:50|1051.4||1051.4||1051.4||1051.4||1103
1618840260000|2021-04-19 13:51:00|1051.2|1051.2|1051.6|1051.2|1051.8|1051.4|1051.2|1051.2|0
1618840270000|2021-04-19 13:51:10|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1618840280000|2021-04-19 13:51:20|1051.8|1051|1051.6|1051|1051.8|1051.6|1051.4|1051|6000
1618840290000|2021-04-19 13:51:30|1051.4|1050.8|1051|1050.6|1051.4|1050.8|1050.8|1050.4|6883
1618840300000|2021-04-19 13:51:40|1050.8||1050.8||1050.8||1050.8||0
1618840310000|2021-04-19 13:51:50|1051|1050.4|1050.4|1050|1051|1050.4|1050.4|1050|1754
1618840320000|2021-04-19 13:52:00|1050.2|1049.8|1050.4|1050|1050.6|1050.4|1050|1049.8|4260
1618840330000|2021-04-19 13:52:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050|624
1618840340000|2021-04-19 13:52:20|1050.4|1050|1050|1049.6|1050.4|1050.2|1049.8|1049.4|10528
1618840350000|2021-04-19 13:52:30|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|800
1618840360000|2021-04-19 13:52:40|1050.4|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|0
1618840370000|2021-04-19 13:52:50||1049.8||1050||1050||1049.8|0
1618840380000|2021-04-19 13:53:00|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.4|1050.2|724
1618840410000|2021-04-19 13:53:30|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.8|1050.4|3658
1618840420000|2021-04-19 13:53:40|1051.2|1051|1051.8|1051.4|1052|1051.6|1051.2|1051|3336
1618840440000|2021-04-19 13:54:00|1051.6|1051|1051.4|1051|1051.8|1051|1051|1050.8|6156
1618840450000|2021-04-19 13:54:10|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051|1050.6|2531
1618840460000|2021-04-19 13:54:20|1051.4|1051|1051.4|1051.2|1051.4|1051.2|1051.4|1051|179
1618840470000|2021-04-19 13:54:30||1051||1051||1051.2||1051|486
1618840490000|2021-04-19 13:54:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|421
1618840500000|2021-04-19 13:55:00|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.6|1050.2|4589
1618840510000|2021-04-19 13:55:10|1051|1050.2|1050.8|1050.2|1051|1050.2|1050.8|1050.2|0
1618840520000|2021-04-19 13:55:20|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.2|0
1618840530000|2021-04-19 13:55:30|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|2055
1618840540000|2021-04-19 13:55:40|1051.4|1051|1051.6|1051.2|1051.6|1051.2|1051.4|1051|0
1618840550000|2021-04-19 13:55:50|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|28
1618840560000|2021-04-19 13:56:00|1051|1050.6|1050.8|1050.6|1051.2|1050.8|1050.6|1050.2|9395
1618840570000|2021-04-19 13:56:10|1051|1050.4|1051.2|1051|1051.2|1051|1051|1050.4|1523
1618840590000|2021-04-19 13:56:30|1051.4|1051.2|1051.6|1051|1051.6|1051.4|1051.4|1051|1883
1618840600000|2021-04-19 13:56:40|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.8|1051.2|1704
1618840610000|2021-04-19 13:56:50||1051.8||1051.6||1051.8||1051.6|566
1618840620000|2021-04-19 13:57:00|1051.8|1051.4|1051.4|1051|1051.8|1051.4|1051.4|1051|2133
1618840630000|2021-04-19 13:57:10||1050.8||1050.8||1050.8||1050.8|0
1618840640000|2021-04-19 13:57:20|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|0
1618840650000|2021-04-19 13:57:30|1051|1050.8|1050.2|1049.8|1051|1050.8|1050|1049.8|14104
1618840660000|2021-04-19 13:57:40|1050|1049.6|1049.8|1049.4|1050|1049.6|1049.8|1049.4|486
1618840670000|2021-04-19 13:57:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.4|250
1618840680000|2021-04-19 13:58:00|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|0
1618840690000|2021-04-19 13:58:10|1050.4|1049.8|1050.6|1050.2|1050.6|1050.2|1050.4|1049.8|1515
1618840700000|2021-04-19 13:58:20|1050.4|1049.8|1050|1049.6|1050.4|1049.8|1049.8|1049.6|8905
1618840720000|2021-04-19 13:58:40|1049.8|1049.8|1050|1049.4|1050|1049.8|1049.4|1049|8057
1618840730000|2021-04-19 13:58:50|1049.8|1049.6|1049.8|1049.4|1049.8|1049.6|1049.6|1049.4|1193
1618840740000|2021-04-19 13:59:00|1049.6|1049.6|1050|1049.6|1050|1049.8|1049.6|1049.4|2281
1618840750000|2021-04-19 13:59:10|1049.8||1050||1050||1049.8||909
1618840770000|2021-04-19 13:59:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.4|1049|12231
1618840780000|2021-04-19 13:59:40|1050.2||1050||1050.2||1050||50
1618840790000|2021-04-19 13:59:50|1049.8|1049.4|1049.8|1049.2|1050|1049.6|1049.6|1049.2|3163
1618840800000|2021-04-19 14:00:00|1049.6|1049.4|1049.6|1049.2|1049.6|1049.4|1049.4|1049.2|0
1618840810000|2021-04-19 14:00:10|1049.4|1049|1049.4|1049.2|1049.6|1049.2|1049.2|1048.8|1550
1618840820000|2021-04-19 14:00:20||1049||1049||1049||1049|691
1618840830000|2021-04-19 14:00:30|1049.2|1048.8|1049.2|1048.8|1049.2|1049|1049.2|1048.6|1192
1618840840000|2021-04-19 14:00:40|1048.8|1048.6|1049.2|1048.8|1049.2|1049|1048.8|1048.6|5416
1618840850000|2021-04-19 14:00:50|1049.4|1049|1049|1048.6|1049.4|1049|1049|1048.6|1575
1618840880000|2021-04-19 14:01:20|1048.8|1048.4|1049|1048.8|1049|1048.8|1048.6|1048.2|10125
1618840890000|2021-04-19 14:01:30|1049.2|1048.6|1049|1048.4|1049.2|1048.8|1049|1048.4|4010
1618840900000|2021-04-19 14:01:40|1048.8|1048.2|1048.4|1048.2|1048.8|1048.2|1048.4|1048.2|2964
1618840910000|2021-04-19 14:01:50|1048.6|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|2320
1618840920000|2021-04-19 14:02:00|1048.4|1048|1048|1047.6|1048.4|1048.2|1047.6|1047.4|10255
1618840930000|2021-04-19 14:02:10|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.2|491
1618840940000|2021-04-19 14:02:20||1047.6||1047.6||1047.6||1047.4|0
1618840950000|2021-04-19 14:02:30||1047.4||1047.6||1047.6||1047.4|547
1618840960000|2021-04-19 14:02:40|1047.6|1047.4|1047.6|1047.4|1047.6|1047.4|1047.6|1047.2|363
1618840970000|2021-04-19 14:02:50|1047.4|1047.2|1047|1046.6|1047.6|1047.2|1047|1046.6|4544
1618840980000|2021-04-19 14:03:00|1046.8|1046.8|1047.2|1046.8|1047.2|1047|1046.8|1046.6|5300
1618840990000|2021-04-19 14:03:10|1047.4|1047|1047.4|1047|1047.6|1047.2|1047.2|1046.8|7267
1618841000000|2021-04-19 14:03:20|1047.2|1046.8|1047|1046.6|1047.2|1047|1047|1046.4|2171
1618841010000|2021-04-19 14:03:30|1046.8|1046.4|1047|1046.4|1047|1046.6|1046.8|1046.4|830
1618841020000|2021-04-19 14:03:40||1046.6||1046.6||1046.6||1046.6|0
1618841030000|2021-04-19 14:03:50|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|0
1618841040000|2021-04-19 14:04:00|1046.6|1046.2|1046.2|1045.6|1046.6|1046.2|1045.6|1045.4|11536
1618841050000|2021-04-19 14:04:10|1046|1045.8|1046.2|1045.8|1046.2|1046|1046|1045.6|1472
1618841060000|2021-04-19 14:04:20|1046.4|1046|1046.4|1045.8|1046.4|1046|1046.4|1045.8|877
1618841070000|2021-04-19 14:04:30|1046.2|1046|1046|1045.6|1046.2|1046|1046|1045.6|0
1618841080000|2021-04-19 14:04:40|1046.2|1045.8|1046.2|1045.8|1046.6|1046.4|1046|1045.6|7735
1618841100000|2021-04-19 14:05:00|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.4|550
1618841110000|2021-04-19 14:05:10|1045.8|1045.4|1045.8|1045.4|1046|1045.6|1045.6|1045.2|823
1618841130000|2021-04-19 14:05:30|1046|1045.6|1046|1045.8|1046.4|1046|1046|1045.6|5297
1618841140000|2021-04-19 14:05:40|1046.2|1046|1046.2|1045.8|1046.4|1046|1046.2|1045.8|2091
1618841150000|2021-04-19 14:05:50|1046|1045.6|1046.2|1045.6|1046.2|1045.8|1045.8|1045.4|2904
1618841160000|2021-04-19 14:06:00|1046|1045.8|1045.8|1045.4|1046|1046|1045.6|1045.4|0
1618841180000|2021-04-19 14:06:20|1045.6|1045.6|1045.8|1045.4|1045.8|1045.6|1045.6|1045.4|0
1618841190000|2021-04-19 14:06:30|1046|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.6|3001
1618841200000|2021-04-19 14:06:40|1045.8|1045.4|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|3209
1618841210000|2021-04-19 14:06:50|1045.6|1045.2|1045.2|1044.8|1045.6|1045.2|1045|1044.6|1949
1618841220000|2021-04-19 14:07:00|1045|1045|1044.8|1044.4|1045.2|1045|1044.8|1044.4|2015
1618841230000|2021-04-19 14:07:10|1045|1044.6|1045|1044.6|1045.2|1045|1044.8|1044.4|3537
1618841240000|2021-04-19 14:07:20|1045.2|1044.8|1045.2|1045|1045.2|1045|1045.2|1044.8|535
1618841250000|2021-04-19 14:07:30||1044.8||1044.8||1044.8||1044.6|191
1618841260000|2021-04-19 14:07:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|240
1618841270000|2021-04-19 14:07:50|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|3914
1618841280000|2021-04-19 14:08:00|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1618841290000|2021-04-19 14:08:10|1045.4|1045|1045.4|1045|1045.4|1045|1045.4|1045|0
1618841300000|2021-04-19 14:08:20|1045.6|1045.2|1045.4|1045|1045.8|1045.4|1045.4|1045|704
1618841310000|2021-04-19 14:08:30|1045.2|1044.8|1045.2|1044.8|1045.2|1045|1045.2|1044.8|31
1618841330000|2021-04-19 14:08:50|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|2710
1618841340000|2021-04-19 14:09:00|1045.2|1044.8|1045.4|1045|1045.4|1045|1045.2|1044.8|804
1618841350000|2021-04-19 14:09:10|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|907
1618841360000|2021-04-19 14:09:20|1045.4|1045|1045.4|1045|1045.4|1045.2|1045.4|1045|2000
1618841370000|2021-04-19 14:09:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|9
1618841380000|2021-04-19 14:09:40|1046|1045.4|1045.8|1045.4|1046|1045.8|1045.8|1045.4|0
1618841390000|2021-04-19 14:09:50|1046||1045.8||1046||1045.8||0
1618841400000|2021-04-19 14:10:00|1045.6||1045.8||1046||1045.6||2
1618841410000|2021-04-19 14:10:10|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|4626
1618841420000|2021-04-19 14:10:20|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|4500
1618841430000|2021-04-19 14:10:30|1044.6|1044.6|1044.4|1044|1044.6|1044.6|1044.2|1044|2511
1618841440000|2021-04-19 14:10:40|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|741
1618841450000|2021-04-19 14:10:50|1045|1044.2|1044.8|1044.2|1045|1044.4|1044.6|1044.2|0
1618841460000|2021-04-19 14:11:00|1044.6|1044.4|1044.4|1044|1044.6|1044.6|1044.4|1044|1668
1618841490000|2021-04-19 14:11:30|1044.2||1044.2||1044.2||1044.2||0
1618841500000|2021-04-19 14:11:40|1044|1043.8|1044.6|1044.2|1044.6|1044.4|1044|1043.6|6691
1618841510000|2021-04-19 14:11:50|1044.4|1044|1044.2|1044|1044.4|1044.2|1044.2|1044|765
1618841520000|2021-04-19 14:12:00|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1043.8|1202
1618841530000|2021-04-19 14:12:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.6|1044.6|1044.2|2770
1618841550000|2021-04-19 14:12:30|1044.6|1044.2|1044.4|1044|1044.8|1044.4|1044.4|1044|4764
1618841560000|2021-04-19 14:12:40|1044.2|1043.8|1044|1043.6|1044.4|1044.2|1043.8|1043.4|10718
1618841570000|2021-04-19 14:12:50|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|0
1618841580000|2021-04-19 14:13:00|1044|1043.2|1043.8|1043.4|1044|1043.6|1043.6|1043.2|20000
1618841590000|2021-04-19 14:13:10|1044|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|819
1618841600000|2021-04-19 14:13:20|1044.4|1044|1044.6|1044.2|1044.6|1044.4|1044.4|1044|2169
1618841610000|2021-04-19 14:13:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.6|1044.8|1044.2|0
1618841630000|2021-04-19 14:13:50|1045|1044.6|1044.8|1044.6|1045|1044.8|1044.8|1044.4|1924
1618841640000|2021-04-19 14:14:00|1045|1044.8|1045.4|1044.8|1045.4|1044.8|1045|1044.8|954
1618841650000|2021-04-19 14:14:10|1045.6|1045|1045.8|1045.4|1045.8|1045.4|1045.6|1045|0
1618841660000|2021-04-19 14:14:20|1046|1045.6|1046|1045.6|1046|1045.8|1046|1045.4|1
1618841670000|2021-04-19 14:14:30|1046.2|1045.8|1046.2|1045.8|1046.2|1046|1046.2|1045.6|10
1618841680000|2021-04-19 14:14:40||1045.6||1045.6||1045.8||1045.6|10
1618841690000|2021-04-19 14:14:50|1046.4|1045.8|1046.6|1046.2|1046.6|1046.4|1046.2|1045.8|14005
1618841700000|2021-04-19 14:15:00|1046.4|1046|1046|1045.6|1046.4|1046|1046|1045.6|688
1618841710000|2021-04-19 14:15:10|1045.8|1045.4|1045.6|1045.4|1045.8|1045.6|1045.6|1045.2|1585
1618841720000|2021-04-19 14:15:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|686
1618841730000|2021-04-19 14:15:30||1045.4||1045.4||1045.4||1045.4|0
1618841740000|2021-04-19 14:15:40|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.2|1000
1618841750000|2021-04-19 14:15:50|1046.2|1045.6|1046.4|1046|1046.4|1046|1046|1045.6|500
1618841760000|2021-04-19 14:16:00||1045.8||1046||1046||1045.8|0
1618841770000|2021-04-19 14:16:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|853
1618841780000|2021-04-19 14:16:20|1046.4|1046|1046.4|1046|1046.4|1046|1046.2|1045.8|1500
1618841790000|2021-04-19 14:16:30|1046.8|1046.2|1046.8|1046.4|1046.8|1046.4|1046.8|1046.2|0
1618841800000|2021-04-19 14:16:40|1046.4|1046.2|1046.4|1045.8|1046.4|1046.2|1046.2|1045.8|5412
1618841810000|2021-04-19 14:16:50|1046.2|1046|1046|1045.8|1046.4|1046|1046|1045.8|5000
1618841820000|2021-04-19 14:17:00||1045.6||1045.8||1045.8||1045.6|9638
1618841830000|2021-04-19 14:17:10|1046.2|1046|1046.4|1046|1046.4|1046|1046.2|1046|4362
1618841840000|2021-04-19 14:17:20|1046.6|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046.2|142
1618841850000|2021-04-19 14:17:30|1047||1046.8||1047||1046.8||0
1618841870000|2021-04-19 14:17:50|1046.6|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.2|4956
1618841880000|2021-04-19 14:18:00|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|952
1618841890000|2021-04-19 14:18:10|1047|1046.6|1047.4|1047|1047.4|1047|1047|1046.6|1074
1618841900000|2021-04-19 14:18:20|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1047.2|1047|1343
1618841910000|2021-04-19 14:18:30|1047.2|1046.8|1047.2|1046.6|1047.2|1046.8|1047|1046.6|737
1618841920000|2021-04-19 14:18:40||1046.8||1046.8||1046.8||1046.8|0
1618841930000|2021-04-19 14:18:50||1047||1046.8||1047||1046.8|0
1618841940000|2021-04-19 14:19:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1047.4|1046.8|0
1618841970000|2021-04-19 14:19:30|1047.4||1047.6||1047.6||1047.4||0
1618841990000|2021-04-19 14:19:50|1047.4|1047|1047.2|1046.8|1047.4|1047|1047.2|1046.8|9657
1618842000000|2021-04-19 14:20:00|1047.4|1047|1047.4|1046.8|1047.4|1047.2|1047.2|1046.8|0
1618842010000|2021-04-19 14:20:10||1047||1046.8||1047||1046.8|0
1618842020000|2021-04-19 14:20:20|1047.2|1046.6|1046.8|1046.6|1047.2|1046.6|1046.8|1046.6|2516
1618842030000|2021-04-19 14:20:30|1047|1046.8|1047.2|1047|1047.2|1047|1047|1046.8|2171
1618842040000|2021-04-19 14:20:40||1046.8||1046.8||1046.8||1046.8|1508
1618842050000|2021-04-19 14:20:50|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|566
1618842080000|2021-04-19 14:21:20|||||||||68
1618842090000|2021-04-19 14:21:30|1047.6|1047.4|1048|1047.4|1048|1047.6|1047.6|1047.4|2232
1618842100000|2021-04-19 14:21:40||1047.6||1047.8||1047.8||1047.6|0
1618842110000|2021-04-19 14:21:50|1048.2||1048.2||1048.2||1048||0
1618842120000|2021-04-19 14:22:00|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1618842130000|2021-04-19 14:22:10|1048.2||1048.2||1048.4||1048.2||0
1618842140000|2021-04-19 14:22:20|1048.4|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|3
1618842150000|2021-04-19 14:22:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|1289
1618842160000|2021-04-19 14:22:40|1048.2|1048|1048.4|1048|1048.6|1048|1048.2|1048|359
1618842180000|2021-04-19 14:23:00||1048.2||1048||1048.2||1048|500
1618842190000|2021-04-19 14:23:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|0
1618842200000|2021-04-19 14:23:20|1048.8|1048.4|1049.2|1048.8|1049.2|1049|1048.8|1048.4|10143
1618842210000|2021-04-19 14:23:30|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|708
1618842220000|2021-04-19 14:23:40|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|2897
1618842260000|2021-04-19 14:24:20|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.4|1048.2|9587
1618842270000|2021-04-19 14:24:30||1048.4||1048.2||1048.4||1048.2|647
1618842280000|2021-04-19 14:24:40||1048.4||1048.2||1048.4||1048.2|0
1618842320000|2021-04-19 14:25:20|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|9535
1618842330000|2021-04-19 14:25:30|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|2542
1618842340000|2021-04-19 14:25:40|1048.4|1048|1048.4|1048|1048.4|1048.2|1048.4|1048|952
1618842350000|2021-04-19 14:25:50|1048.2|1048.2|1049|1048.6|1049|1048.6|1048.2|1048.2|428
1618842370000|2021-04-19 14:26:10|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1443
1618842380000|2021-04-19 14:26:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|0
1618842390000|2021-04-19 14:26:30|1048.4|1048.4|1048.6|1048.4|1048.6|1048.4|1048.4|1048|26
1618842400000|2021-04-19 14:26:40||1048.2||1048.2||1048.2||1048.2|0
1618842410000|2021-04-19 14:26:50||1048.4||1048.2||1048.4||1048.2|56
1618842420000|2021-04-19 14:27:00|1048.8|1048.4|1048.4|1048|1048.8|1048.6|1048.2|1047.8|8906
1618842430000|2021-04-19 14:27:10|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.4|1048.2|1712
1618842460000|2021-04-19 14:27:40||1048.4||1048.2||1048.4||1048.2|473
1618842480000|2021-04-19 14:28:00|1048.8|1048.4|1049|1048.6|1049|1048.8|1048.6|1048.2|11081
1618842500000|2021-04-19 14:28:20|1048.8||1048.8||1048.8||1048.8||90
1618842510000|2021-04-19 14:28:30|1049|1048.8|1049.4|1049|1049.4|1049|1049|1048.8|877
1618842520000|2021-04-19 14:28:40|1049.2|1048.8|1049.2|1048.8|1049.4|1049|1049|1048.8|12726
1618842560000|2021-04-19 14:29:20|1049|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|14492
1618842570000|2021-04-19 14:29:30||1048.2||1048.4||1048.4||1048.2|0
1618842580000|2021-04-19 14:29:40|1048.6|1048.2|1048.6|1048.2|1048.8|1048.4|1048.4|1048.2|3663
1618842590000|2021-04-19 14:29:50|1048.8|1048.4|1048.8|1048.4|1049|1048.6|1048.6|1048.2|5408
1618842600000|2021-04-19 14:30:00|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|703
1618842610000|2021-04-19 14:30:10|1049|1048.6|1049.2|1048.8|1049.2|1049|1049|1048.6|575
1618842630000|2021-04-19 14:30:30|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1048.8|576
1618842640000|2021-04-19 14:30:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049|1048.6|1261
1618842650000|2021-04-19 14:30:50||1048.6||1048.6||1048.8||1048.6|0
1618842660000|2021-04-19 14:31:00|1049||1049||1049||1049||0
1618842680000|2021-04-19 14:31:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|443
1618842690000|2021-04-19 14:31:30|1048.6|1048.2|1049|1048.6|1049|1048.8|1048.6|1048.2|6092
1618842700000|2021-04-19 14:31:40|1049.2|1048.8|1049|1048.6|1049.2|1049|1049|1048.6|2137
1618842710000|2021-04-19 14:31:50|1048.8|1048.4|1048.6|1048.4|1048.8|1048.6|1048.6|1048.2|11400
1618842720000|2021-04-19 14:32:00|1048.8|1048.6|1048.4|1048.2|1048.8|1048.6|1048.4|1048.2|1232
1618842730000|2021-04-19 14:32:10|1048.6||1048.6||1048.6||1048.6||1777
1618842750000|2021-04-19 14:32:30|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1048|2712
1618842760000|2021-04-19 14:32:40|1048.4|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1048|1992
1618842770000|2021-04-19 14:32:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|1574
1618842780000|2021-04-19 14:33:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1048|500
1618842790000|2021-04-19 14:33:10|1048.2||1048.2||1048.4||1048.2||0
1618842810000|2021-04-19 14:33:30|1048.4||1048.4||1048.4||1048.2||157
1618842860000|2021-04-19 14:34:20||1048.2||1048.2||1048.2||1048|0
1618842870000|2021-04-19 14:34:30|1048.6||1048.4||1048.6||1048.4||0
1618842880000|2021-04-19 14:34:40|1048.2|1048|1048|1047.8|1048.2|1048|1048|1047.8|5567
1618842910000|2021-04-19 14:35:10|1047.8|1047.6|1047.6|1047.2|1047.8|1047.6|1047.6|1047.2|1030
1618842920000|2021-04-19 14:35:20|1047.8|1047.4|1048|1047.8|1048.2|1048|1047.8|1047.4|2092
1618842930000|2021-04-19 14:35:30||1047.6||1047.6||1047.6||1047.6|0
1618842950000|2021-04-19 14:35:50|1048.2|1047.8|1048.2|1048|1048.4|1048.2|1048.2|1047.8|710
1618842970000|2021-04-19 14:36:10|1048.4|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|166
1618842980000|2021-04-19 14:36:20|1048.4|1047.8|1048.4|1048.2|1048.4|1048.2|1048.2|1047.8|1301
1618842990000|2021-04-19 14:36:30|1048|1047.8|1048.2|1047.8|1048.2|1048|1048|1047.8|60500
1618843010000|2021-04-19 14:36:50|1048.4|1048|1048.6|1048.4|1048.8|1048.6|1048.4|1048|6156
1618843030000|2021-04-19 14:37:10|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|5082
1618843050000|2021-04-19 14:37:30|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|0
1618843060000|2021-04-19 14:37:40|1048.4||1048.4||1048.4||1048.4||0
1618843070000|2021-04-19 14:37:50|1048.2|1048|1048.2|1048|1048.2|1048|1048|1047.8|2359
1618843080000|2021-04-19 14:38:00|1048.4|1048.2|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|168
1618843110000|2021-04-19 14:38:30||1048.4||1048.2||1048.4||1048.2|0
1618843130000|2021-04-19 14:38:50|1048.4|1048|1048.2|1048|1048.4|1048.2|1048.2|1047.8|8025
1618843150000|2021-04-19 14:39:10|1048|1047.8|1048.2|1048|1048.2|1048|1048|1047.8|200
1618843160000|2021-04-19 14:39:20||1047.8||1047.8||1047.8||1047.8|47
1618843170000|2021-04-19 14:39:30|1048||1048||1048||1048||833
1618843180000|2021-04-19 14:39:40||1047.6||1047.6||1047.6||1047.6|960
1618843200000|2021-04-19 14:40:00|1047.8|1047.4|1048|1047.6|1048|1047.8|1047.8|1047.4|1174
1618843210000|2021-04-19 14:40:10|1047.8|1047.4|1047.4|1047|1047.8|1047.4|1047.4|1047|26
1618843220000|2021-04-19 14:40:20|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047.2|0
1618843230000|2021-04-19 14:40:30|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1046.8|9
1618843240000|2021-04-19 14:40:40|1047.2||1047.2||1047.2||1047.2||0
1618843250000|2021-04-19 14:40:50||1046.8||1046.8||1047||1046.8|1191
1618843260000|2021-04-19 14:41:00|1047.4|1047|1047.4|1047.2|1047.4|1047.2|1047.4|1047|2806
1618843270000|2021-04-19 14:41:10|||||||||70
1618843280000|2021-04-19 14:41:20|1047.2|1047|1047.4|1047|1047.4|1047.2|1047.2|1047|5901
1618843310000|2021-04-19 14:41:50|1047.2|1046.8|1047.2|1046.8|1047.4|1046.8|1047|1046.8|893
1618843320000|2021-04-19 14:42:00|1047|1046.6|1047|1046.6|1047|1046.6|1046.8|1046.4|0
1618843330000|2021-04-19 14:42:10|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|1162
1618843340000|2021-04-19 14:42:20|1046.6|1046|1047|1046.6|1047|1046.6|1046.4|1046|6432
1618843350000|2021-04-19 14:42:30|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|572
1618843360000|2021-04-19 14:42:40|1047|1046.6|1047|1046.6|1047|1046.8|1046.8|1046.6|1498
1618843380000|2021-04-19 14:43:00|1046.6|1046.4|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|3923
1618843390000|2021-04-19 14:43:10|1046.4|1046.4|1046.4|1046.2|1046.4|1046.4|1046.4|1046.2|191
1618843400000|2021-04-19 14:43:20|1046.6|1046|1046.4|1046|1046.6|1046.2|1046.4|1046|0
1618843410000|2021-04-19 14:43:30|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|2871
1618843420000|2021-04-19 14:43:40|1046.2|1045.8|1046.2|1045.8|1046.2|1045.8|1046|1045.8|3696
1618843450000|2021-04-19 14:44:10|1046|1045.6|1046|1045.4|1046|1045.6|1045.8|1045.4|1877
1618843460000|2021-04-19 14:44:20|1045.8|1045.6|1044.8|1044.4|1045.8|1045.6|1044.2|1043.8|46775
1618843470000|2021-04-19 14:44:30|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.6|1044.2|2981
1618843480000|2021-04-19 14:44:40|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|0
1618843500000|2021-04-19 14:45:00|1044.6|1044.4|1044.2|1043.8|1044.6|1044.4|1044|1043.8|12096
1618843510000|2021-04-19 14:45:10|1044|1043.6|1043.6|1043|1044|1043.6|1043.4|1043|5303
1618843520000|2021-04-19 14:45:20||1043.2||1043.2||1043.4||1043.2|0
1618843530000|2021-04-19 14:45:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|828
1618843540000|2021-04-19 14:45:40|1043.6|1043.2|1043.4|1043|1043.6|1043.2|1043|1042.6|11101
1618843550000|2021-04-19 14:45:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|1232
1618843560000|2021-04-19 14:46:00|1043.4|1043|1043|1042.6|1043.4|1043|1042.8|1042.4|3520
1618843570000|2021-04-19 14:46:10|1042.8|1042.4|1042.8|1042.4|1043|1042.6|1042.6|1042.4|1926
1618843580000|2021-04-19 14:46:20|1042.6|1042.2|1042.4|1042|1042.6|1042.2|1042.4|1042|3639
1618843590000|2021-04-19 14:46:30|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|325
1618843600000|2021-04-19 14:46:40|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|0
1618843610000|2021-04-19 14:46:50|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.2|1042|6468
1618843620000|2021-04-19 14:47:00|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|100
1618843630000|2021-04-19 14:47:10|1042.6|1042.2|1042|1041.6|1042.6|1042.4|1042|1041.6|4543
1618843640000|2021-04-19 14:47:20|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|500
1618843650000|2021-04-19 14:47:30|1042.2|1041.8|1042.2|1042|1042.2|1042|1042.2|1041.8|0
1618843660000|2021-04-19 14:47:40|1042.4||1042.2||1042.4||1042.2||1537
1618843670000|2021-04-19 14:47:50|1042.4|1042.2|1042.6|1042.2|1042.6|1042.2|1042.4|1042|344
1618843680000|2021-04-19 14:48:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042|1041.6|3709
1618843690000|2021-04-19 14:48:10|1042|1041.6|1041.8|1041.2|1042|1041.6|1041.6|1041.2|2854
1618843700000|2021-04-19 14:48:20|1042|1041.4|1041.6|1041.2|1042.2|1041.6|1041.4|1041|9633
1618843710000|2021-04-19 14:48:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.4|1041|702
1618843720000|2021-04-19 14:48:40|1041.8|1041.4|1041.4|1041|1041.8|1041.4|1041.4|1041|642
1618843730000|2021-04-19 14:48:50|1041.2|1041.2|1041.4|1041|1041.4|1041.2|1041.2|1040.8|875
1618843740000|2021-04-19 14:49:00|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|2462
1618843750000|2021-04-19 14:49:10|1041.4|1041|1041.2|1040.6|1041.4|1041|1041|1040.6|765
1618843760000|2021-04-19 14:49:20|1041.4|1040.8|1042|1041.6|1042|1041.6|1041.4|1040.8|10127
1618843780000|2021-04-19 14:49:40|1041.8|1041.2|1041.8|1041.4|1041.8|1041.4|1041.4|1041.2|8932
1618843790000|2021-04-19 14:49:50|1041.6|1041.2|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|4146
1618843800000|2021-04-19 14:50:00|1041.4|1041|1041|1040.6|1041.4|1041.2|1041|1040.6|2123
1618843810000|2021-04-19 14:50:10|1040.8|1040.4|1040.8|1040.2|1040.8|1040.6|1040.6|1040.2|4116
1618843820000|2021-04-19 14:50:20||1040.4||1040.4||1040.4||1040.4|0
1618843830000|2021-04-19 14:50:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|52
1618843840000|2021-04-19 14:50:40|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|3823
1618843860000|2021-04-19 14:51:00|1041.4|1041|1041.4|1041|1041.8|1041.6|1041.4|1041|4588
1618843880000|2021-04-19 14:51:20|1041.2|1040.8|1040.6|1040.2|1041.2|1040.8|1040.6|1040.2|6827
1618843890000|2021-04-19 14:51:30|1040.8|1040.4|1041|1040.6|1041.2|1040.8|1040.8|1040.4|4619
1618843900000|2021-04-19 14:51:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1040.8|1040.6|500
1618843910000|2021-04-19 14:51:50|1041.2|1040.8|1041.8|1041.2|1041.8|1041.2|1041.2|1040.8|1078
1618843920000|2021-04-19 14:52:00|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|1250
1618843930000|2021-04-19 14:52:10|1041.4||1041.6||1041.6||1041.4||0
1618843940000|2021-04-19 14:52:20|1041.8|1041.4|1041.2|1040.8|1041.8|1041.4|1041.2|1040.8|494
1618843950000|2021-04-19 14:52:30|1041|1041|1041.4|1041|1041.6|1041|1041|1040.8|728
1618843960000|2021-04-19 14:52:40|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.6|1041.2|7
1618843970000|2021-04-19 14:52:50|1041.8|1041.6|1042|1041.6|1042|1041.6|1041.8|1041.6|1534
1618844010000|2021-04-19 14:53:30|1042.2|1041.8|1042.4|1042|1042.6|1042|1042.2|1041.8|4134
1618844020000|2021-04-19 14:53:40|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|122
1618844030000|2021-04-19 14:53:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1583
1618844040000|2021-04-19 14:54:00|1042|1042|1042.6|1042|1042.6|1042|1042|1042|2443
1618844050000|2021-04-19 14:54:10|1042.4|1042.2|1042.2|1042|1042.6|1042.2|1042.2|1041.8|4037
1618844060000|2021-04-19 14:54:20|1042|1041.6|1042.2|1041.8|1042.2|1041.8|1042|1041.6|500
1618844100000|2021-04-19 14:55:00|1042|1041.6|1042|1041.6|1042.2|1041.6|1041.6|1041.4|5850
1618844110000|2021-04-19 14:55:10|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.4|0
1618844120000|2021-04-19 14:55:20|1041.6|1041.2|1041.4|1041|1041.8|1041.2|1041.4|1041|4416
1618844130000|2021-04-19 14:55:30|1041.2|1040.8|1041.4|1041|1041.6|1041.2|1041.2|1040.8|1623
1618844140000|2021-04-19 14:55:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|3213
1618844150000|2021-04-19 14:55:50|1041.2|1041|1041.2|1040.8|1041.2|1041|1041|1040.8|794
1618844160000|2021-04-19 14:56:00|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1041|1697
1618844180000|2021-04-19 14:56:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|825
1618844190000|2021-04-19 14:56:30|1041.4|1041|1041.6|1041.2|1041.6|1041.4|1041.2|1041|1958
1618844220000|2021-04-19 14:57:00|1041.4|1041|1041.2|1041|1041.4|1041|1041.2|1040.8|0
1618844230000|2021-04-19 14:57:10|1041|1040.8|1040.8|1040.2|1041|1040.8|1040.8|1040.2|7
1618844240000|2021-04-19 14:57:20|1040.6|1040|1040.2|1040|1040.6|1040|1040|1039.6|14653
1618844250000|2021-04-19 14:57:30|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1040.2|1039.6|0
1618844260000|2021-04-19 14:57:40|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|516
1618844270000|2021-04-19 14:57:50|1040.4|1040|1041.2|1040.8|1041.2|1040.8|1040.4|1040|4209
1618844280000|2021-04-19 14:58:00|1041|1040.6|1040.8|1040.6|1041|1040.6|1040.8|1040.6|226
1618844290000|2021-04-19 14:58:10|1041|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.8|2358
1618844300000|2021-04-19 14:58:20||1041||1040.8||1041||1040.8|0
1618844330000|2021-04-19 14:58:50|1041|1040.6|1040.6|1040.2|1041|1040.6|1040.2|1039.8|8544
1618844350000|2021-04-19 14:59:10|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.6|1040.4|2640
1618844360000|2021-04-19 14:59:20|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|975
1618844370000|2021-04-19 14:59:30|1039.8|1039.6|1040.6|1040.2|1040.6|1040.4|1039.8|1039.6|25075
1618844380000|2021-04-19 14:59:40|1040.4|1040|1040.2|1040|1040.6|1040|1040.2|1040|232
1618844390000|2021-04-19 14:59:50|1040|1039.8|1039.8|1039.4|1040.2|1040|1039.8|1039.4|2924
1618844410000|2021-04-19 15:00:10|1040|1039.8|1040.4|1040|1040.4|1040|1040|1039.6|3371
1618844420000|2021-04-19 15:00:20|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|2517
1618844430000|2021-04-19 15:00:30|1040.4|1040|1040.4|1040|1040.6|1040.2|1040.2|1040|5080
1618844450000|2021-04-19 15:00:50|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|942
1618844460000|2021-04-19 15:01:00|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1040|1141
1618844470000|2021-04-19 15:01:10|1040|1039.8|1040|1039.6|1040|1039.8|1039.8|1039.4|3687
1618844490000|2021-04-19 15:01:30|1040.2|1039.8|1040|1039.6|1040.2|1039.8|1040|1039.6|2262
1618844500000|2021-04-19 15:01:40|1040.2|1039.8|1040.2|1040|1040.4|1040|1040.2|1039.8|354
1618844510000|2021-04-19 15:01:50|1040.4||1040.4||1040.4||1040.2||500
1618844520000|2021-04-19 15:02:00|1040.2|1040.2|1039.8|1039.4|1040.4|1040.2|1039.8|1039.4|7851
1618844530000|2021-04-19 15:02:10|1040|1039.2|1039.8|1039.4|1040|1039.4|1039.6|1039.2|1703
1618844540000|2021-04-19 15:02:20|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039.2|0
1618844550000|2021-04-19 15:02:30|1039.8||1039.8||1039.8||1039.8||0
1618844560000|2021-04-19 15:02:40|1039.6|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|0
1618844570000|2021-04-19 15:02:50|1040|1039.6|1040.2|1039.6|1040.2|1040|1039.8|1039.6|3297
1618844580000|2021-04-19 15:03:00||1039.8||1039.8||1039.8||1039.6|0
1618844590000|2021-04-19 15:03:10|1040.4|1040|1040.2|1040|1040.6|1040.4|1040.2|1040|1966
1618844600000|2021-04-19 15:03:20|1040.4|1039.8|1040.4|1040|1040.4|1040.2|1040.4|1039.8|2150
1618844610000|2021-04-19 15:03:30|1040.2||1040.4||1040.4||1040.2||0
1618844620000|2021-04-19 15:03:40|1040.2||1040.4||1040.4||1040.2||0
1618844630000|2021-04-19 15:03:50|1040.2|1040.2|1040.6|1040.2|1040.6|1040.4|1040.2|1040|3703
1618844640000|2021-04-19 15:04:00|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.8|1040.4|0
1618844650000|2021-04-19 15:04:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|2675
1618844670000|2021-04-19 15:04:30|1040.6|1040.2|1039.8|1039.4|1040.6|1040.2|1039.8|1039.4|8842
1618844680000|2021-04-19 15:04:40|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|0
1618844690000|2021-04-19 15:04:50||1039.2||1039.2||1039.2||1039.2|0
1618844700000|2021-04-19 15:05:00||1039||1039||1039.2||1039|0
1618844710000|2021-04-19 15:05:10|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039|1038.6|8190
1618844720000|2021-04-19 15:05:20|1039.4|1039|1039.4|1039.2|1039.4|1039.2|1039.4|1039|1078
1618844730000|2021-04-19 15:05:30||1039||1039||1039||1039|0
1618844740000|2021-04-19 15:05:40|1039.6|1039.2|1039.8|1039.4|1040|1039.6|1039.6|1039.2|1794
1618844760000|2021-04-19 15:06:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|2613
1618844770000|2021-04-19 15:06:10|1039.4||1039.6||1039.6||1039.4||0
1618844780000|2021-04-19 15:06:20|1039.4|1039.4|1039.8|1039.4|1039.8|1039.4|1039.4|1039.4|3210
1618844790000|2021-04-19 15:06:30|1039.6|1039.6|1040|1039.8|1040.2|1039.8|1039.6|1039.6|120
1618844800000|2021-04-19 15:06:40|1039.8|1039.6|1039.2|1038.8|1039.8|1039.6|1039.2|1038.8|3161
1618844810000|2021-04-19 15:06:50|1039|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|414
1618844830000|2021-04-19 15:07:10|1039.2|1038.8|1039.2|1038.8|1039.4|1039|1039.2|1038.8|619
1618844840000|2021-04-19 15:07:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.2|1038.8|500
1618844850000|2021-04-19 15:07:30|1039.2|1038.8|1039.2|1038.8|1039.2|1039|1039.2|1038.8|784
1618844860000|2021-04-19 15:07:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|0
1618844870000|2021-04-19 15:07:50|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039.2|1038.8|0
1618844880000|2021-04-19 15:08:00|1039||1039.2||1039.2||1039||0
1618844890000|2021-04-19 15:08:10|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|5823
1618844900000|2021-04-19 15:08:20|1039.4|1039|1039.8|1039.4|1039.8|1039.4|1039.4|1039|0
1618844910000|2021-04-19 15:08:30|1040|1039.6|1040|1039.6|1040|1039.8|1040|1039.6|500
1618844920000|2021-04-19 15:08:40|1039.8||1040||1040||1039.8||0
1618844930000|2021-04-19 15:08:50|1039.8|1039.4|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|1906
1618844940000|2021-04-19 15:09:00|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039.2|2951
1618844950000|2021-04-19 15:09:10|1039.4|1039|1039.4|1039|1039.6|1039.2|1039.4|1039|710
1618844970000|2021-04-19 15:09:30|1039|1038.8|1039.4|1039|1039.4|1039|1039|1038.8|16889
1618844980000|2021-04-19 15:09:40|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|0
1618844990000|2021-04-19 15:09:50|1039||1039.2||1039.2||1039||142
1618845000000|2021-04-19 15:10:00|1039|1038.6|1039.4|1039|1039.4|1039|1039|1038.6|5414
1618845020000|2021-04-19 15:10:20|1039.2|1038.8|1039|1038.8|1039.2|1038.8|1039|1038.8|941
1618845030000|2021-04-19 15:10:30|1039.2|1039|1039.4|1039|1039.4|1039|1039|1038.8|2985
1618845040000|2021-04-19 15:10:40|1039.6|1039.2|1039.2|1039|1039.6|1039.2|1039.2|1038.8|9393
1618845050000|2021-04-19 15:10:50|1039.4||1039.4||1039.4||1039.4||456
1618845060000|2021-04-19 15:11:00|1039.6|1039.2|1039.8|1039.4|1040|1039.6|1039.6|1039.2|13492
1618845070000|2021-04-19 15:11:10|1039.6|1039.2|1039.4|1039|1039.6|1039.2|1039.4|1039|1343
1618845080000|2021-04-19 15:11:20|1039.6|1039.2|1039.2|1038.8|1039.6|1039.2|1039|1038.8|762
1618845090000|2021-04-19 15:11:30|1039.4|1039|1039.2|1038.8|1039.4|1039.2|1039.2|1038.8|555
1618845120000|2021-04-19 15:12:00|1039|1039|1039.2|1039|1039.2|1039|1039|1038.8|482
1618845130000|2021-04-19 15:12:10|1039|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|1034
1618845150000|2021-04-19 15:12:30|1039.2|1039|1039|1038.8|1039.2|1039|1039|1038.8|5001
1618845160000|2021-04-19 15:12:40|1039.2||1039.2||1039.2||1039.2||0
1618845180000|2021-04-19 15:13:00|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.8|1482
1618845210000|2021-04-19 15:13:30|1039|1039|1039|1038.8|1039.2|1039|1039|1038.8|3088
1618845220000|2021-04-19 15:13:40|1038.8|1038.6|1038.8|1038.6|1039|1038.6|1038.8|1038.4|1434
1618845230000|2021-04-19 15:13:50|1039||1039||1039||1039||0
1618845240000|2021-04-19 15:14:00|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1039|1038.6|2810
1618845250000|2021-04-19 15:14:10|1038.8|1038.8|1039|1038.6|1039|1038.8|1038.8|1038.6|521
1618845260000|2021-04-19 15:14:20|1039.2|1038.8|1039|1038.6|1039.2|1039|1038.8|1038.6|2540
1618845270000|2021-04-19 15:14:30|1038.8||1039||1039||1038.8||0
1618845280000|2021-04-19 15:14:40|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039.2|1038.8|8472
1618845290000|2021-04-19 15:14:50||1039.4||1039.4||1039.4||1039.2|150
1618845300000|2021-04-19 15:15:00|1039.8|1039.2|1039.8|1039.4|1039.8|1039.6|1039.4|1039.2|1967
1618845310000|2021-04-19 15:15:10|1039.6|1039|1039.6|1039.2|1039.6|1039.2|1039.6|1039|1530
1618845320000|2021-04-19 15:15:20|1039.8|1039.6|1040|1039.6|1040.2|1039.6|1039.8|1039.6|4500
1618845330000|2021-04-19 15:15:30|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|199
1618845340000|2021-04-19 15:15:40|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|293
1618845350000|2021-04-19 15:15:50|1039.8|1039.2|1039.4|1039|1039.8|1039.2|1039.4|1039|4207
1618845360000|2021-04-19 15:16:00|1039.2|1038.6|1039.4|1038.8|1039.4|1038.8|1039.2|1038.6|478
1618845370000|2021-04-19 15:16:10||1039||1038.8||1039||1038.8|0
1618845380000|2021-04-19 15:16:20|1039.2||1039.4||1039.4||1039.2||5328
1618845400000|2021-04-19 15:16:40|||||||||160
1618845410000|2021-04-19 15:16:50|1039.2||1039.2||1039.2||1039.2||0
1618845420000|2021-04-19 15:17:00|1039.4||1039.4||1039.4||1039.4||2098
1618845430000|2021-04-19 15:17:10|1039.6|1039|1040|1039.4|1040|1039.4|1039.6|1039|1840
1618845440000|2021-04-19 15:17:20|1040.4|1039.6|1040.4|1039.6|1040.4|1039.6|1040.4|1039.6|3406
1618845450000|2021-04-19 15:17:30|1040|1039.4|1040|1039.4|1040|1039.4|1040|1039.4|0
1618845460000|2021-04-19 15:17:40||1039.6||1039.4||1039.6||1039.4|10
1618845470000|2021-04-19 15:17:50|1040.4|1040|1040.6|1040|1040.6|1040|1040.4|1040|402
1618845480000|2021-04-19 15:18:00|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|2285
1618845490000|2021-04-19 15:18:10||1040||1040||1040||1039.8|0
1618845520000|2021-04-19 15:18:40||1039.8||1039.8||1039.8||1039.8|0
1618845530000|2021-04-19 15:18:50|1040.6|1040|1041|1040.2|1041|1040.4|1040.6|1040|2390
1618845540000|2021-04-19 15:19:00|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040|1369
1618845550000|2021-04-19 15:19:10|1041||1040.8||1041||1040.8||0
1618845560000|2021-04-19 15:19:20|1041||1041||1041.2||1041||0
1618845570000|2021-04-19 15:19:30|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|56
1618845580000|2021-04-19 15:19:40||1040.4||1040.4||1040.4||1040.4|0
1618845590000|2021-04-19 15:19:50||1040.2||1040.2||1040.4||1040.2|0
1618845600000|2021-04-19 15:20:00|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|20
1618845610000|2021-04-19 15:20:10|1040.8|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|0
1618845620000|2021-04-19 15:20:20|1040.8||1041||1041||1040.8||970
1618845630000|2021-04-19 15:20:30|1041.4|1040.6|1041.4|1040.8|1041.4|1040.8|1041.4|1040.4|3173
1618845660000|2021-04-19 15:21:00|1041.2||1041.4||1041.4||1041.2||547
1618845670000|2021-04-19 15:21:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|772
1618845680000|2021-04-19 15:21:20|1041||1041||1041||1041||0
1618845700000|2021-04-19 15:21:40|1040.6|1040|1040.8|1040|1040.8|1040|1040.6|1040|1815
1618845710000|2021-04-19 15:21:50|1040.6|1040.2|1040.8|1040.2|1040.8|1040.2|1040.6|1040.2|0
1618845720000|2021-04-19 15:22:00|||||||||600
1618845730000|2021-04-19 15:22:10|1040.6|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|0
1618845740000|2021-04-19 15:22:20|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1618845760000|2021-04-19 15:22:40||1040.2||1040.2||1040.2||1040.2|0
1618845780000|2021-04-19 15:23:00||1040||1040||1040||1040|193
1618845800000|2021-04-19 15:23:20|1040.8|1040.2|1040.6|1040|1040.8|1040.2|1040.6|1040|500
1618845810000|2021-04-19 15:23:30||1040.2||1040.2||1040.2||1040.2|277
1618845830000|2021-04-19 15:23:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.4|1040|5
1618845840000|2021-04-19 15:24:00|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1367
1618845850000|2021-04-19 15:24:10|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1618845870000|2021-04-19 15:24:30|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040|1248
1618845890000|2021-04-19 15:24:50||1040.4||1040.2||1040.4||1040.2|0
1618845900000|2021-04-19 15:25:00|1040.6|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|2505
1618845910000|2021-04-19 15:25:10||1040.4||1040.2||1040.4||1040.2|0
1618845920000|2021-04-19 15:25:20|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.4|3868
1618845940000|2021-04-19 15:25:40|1041||1041||1041||1041||576
1618845960000|2021-04-19 15:26:00|1041.2|1040.6|1041|1040.4|1041.2|1040.6|1041|1040.4|1400
1618845970000|2021-04-19 15:26:10|1040.8||1040.8||1040.8||1040.8||0
1618845980000|2021-04-19 15:26:20|1041||1041||1041||1041||528
1618845990000|2021-04-19 15:26:30|1040.8|1040.6|1041.2|1040.4|1041.2|1040.6|1040.8|1040.4|2032
1618846000000|2021-04-19 15:26:40|1041|1040.6|1041.2|1040.8|1041.2|1040.8|1041|1040.6|0
1618846010000|2021-04-19 15:26:50||1040.6||1040.6||1040.6||1040.6|143
1618846020000|2021-04-19 15:27:00|||||||||627
1618846040000|2021-04-19 15:27:20|1040.8|1040.2|1041|1040.4|1041|1040.4|1040.8|1040.2|0
1618846050000|2021-04-19 15:27:30|1040.8|1040.6|1041.2|1040.6|1041.2|1040.6|1040.8|1040.4|184
1618846060000|2021-04-19 15:27:40|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|0
1618846070000|2021-04-19 15:27:50|||||||||331
1618846090000|2021-04-19 15:28:10|1040.8||1041||1041||1040.8||787
1618846100000|2021-04-19 15:28:20|1041.2|1040.6|1041.4|1040.8|1041.4|1041|1041.2|1040.6|1226
1618846110000|2021-04-19 15:28:30|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041|1040.4|4078
1618846120000|2021-04-19 15:28:40||1040.4||1040.6||1040.6||1040.4|399
1618846130000|2021-04-19 15:28:50|1041|1040.4|1041.2|1040.6|1041.2|1040.6|1041|1040.4|0
1618846140000|2021-04-19 15:29:00|1041|1040.8|1041|1040.4|1041|1040.8|1041|1040.4|0
1618846150000|2021-04-19 15:29:10|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|124
1618846160000|2021-04-19 15:29:20|1041|1040.4|1040.8|1040.2|1041|1040.4|1040.8|1040.2|2154
1618846170000|2021-04-19 15:29:30|1040.6|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|2588
1618846180000|2021-04-19 15:29:40|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|18
1618846190000|2021-04-19 15:29:50|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|2755
1618902020000|2021-04-20 07:00:20|1045|1042.4|1043|1042.4|1045|1043.2|1043|1042.4|30975
1618902030000|2021-04-20 07:00:30|1042.8|1042|1043.6|1042.6|1043.6|1042.6|1042.8|1042|3908
1618902040000|2021-04-20 07:00:40|1043.8|1042.8|1045.6|1044.2|1045.6|1044.2|1043.8|1042.8|8162
1618902050000|2021-04-20 07:00:50|1045.8|1044.4|1046.2|1045|1046.6|1045|1045.8|1044.4|0
1618902060000|2021-04-20 07:01:00|1046|1044.6|1045|1043.6|1046|1044.6|1045|1043.4|500
1618902070000|2021-04-20 07:01:10|1044.8|1044.2|1044.6|1043.2|1044.8|1044.2|1044.6|1043.2|425
1618902080000|2021-04-20 07:01:20|1044.8|1043.4|1044.8|1043.2|1045.4|1043.8|1044.8|1043.2|0
1618902090000|2021-04-20 07:01:30|1044.6|1043.4|1044|1043.2|1044.6|1043.4|1044|1043.2|0
1618902100000|2021-04-20 07:01:40|1043.8|1043|1043.4|1042.4|1043.8|1043|1043.4|1042.2|942
1618902110000|2021-04-20 07:01:50|1043.2|1042.2|1042.6|1041.6|1043.2|1042.2|1042.6|1041.6|227
1618902120000|2021-04-20 07:02:00|1042.4|1041.4|1042|1041.2|1042.6|1041.6|1042|1041|0
1618902130000|2021-04-20 07:02:10|1042.2||1042.2||1042.2||1042.2||0
1618902140000|2021-04-20 07:02:20|1042|1041|1041.4|1040.4|1042|1041|1041.4|1040.2|1024
1618902150000|2021-04-20 07:02:30|1041.2||1041.2||1041.2||1041.2||0
1618902160000|2021-04-20 07:02:40|1041||1041||1041||1041||0
1618902170000|2021-04-20 07:02:50|1040.8|1040.2|1040.8|1040|1040.8|1040.2|1040.8|1039.6|500
1618902180000|2021-04-20 07:03:00|1041||1041||1041||1041||0
1618902200000|2021-04-20 07:03:20|1041.2|1040.2|1041.4|1040.4|1041.6|1040.4|1041.2|1040.2|1096
1618902210000|2021-04-20 07:03:30|1041.6|1040.8|1042.4|1041.4|1042.6|1041.6|1041.6|1040.8|0
1618902220000|2021-04-20 07:03:40|1042.2|1041.2|1041.6|1040.8|1042.2|1041.2|1041.6|1040.8|0
1618902230000|2021-04-20 07:03:50|1041.8|1041|1042|1041|1042.6|1041.6|1041.8|1041|200
1618902240000|2021-04-20 07:04:00|1042.2|1041.2|1042.4|1041.4|1042.4|1041.4|1042.2|1041.2|0
1618902250000|2021-04-20 07:04:10|1042.2||1042.2||1042.2||1042.2||0
1618902260000|2021-04-20 07:04:20||1041.2||1041.2||1041.2||1041.2|0
1618902280000|2021-04-20 07:04:40|1042.4|1041.4|1042.2|1041.2|1042.4|1041.6|1042.2|1041.2|1480
1618902300000|2021-04-20 07:05:00|1042|1041|1041.8|1041.2|1042|1041.2|1041.8|1040.8|550
1618902310000|2021-04-20 07:05:10|1042|1041.4|1042.4|1041.4|1042.4|1041.4|1042|1041.4|0
1618902320000|2021-04-20 07:05:20|1042.6|1041.6|1042.2|1041.4|1042.8|1041.8|1042|1041.2|1669
1618902330000|2021-04-20 07:05:30|1042|1041|1042|1041.2|1042|1041.2|1042|1041|0
1618902340000|2021-04-20 07:05:40|1041.8|1041|1041.6|1040.8|1041.8|1041|1041.6|1040.8|0
1618902360000|2021-04-20 07:06:00|1041.8|1041|1042.6|1042|1042.6|1042|1041.8|1041|2047
1618902370000|2021-04-20 07:06:10|1042.4|1041.8|1042|1041.2|1042.4|1041.8|1041.6|1041|672
1618902380000|2021-04-20 07:06:20|1041.8|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.4|0
1618902390000|2021-04-20 07:06:30|1041.8||1042||1042||1041.8||0
1618902400000|2021-04-20 07:06:40|1041.8|1041.2|1042|1041.6|1042|1041.6|1041.6|1041|5719
1618902410000|2021-04-20 07:06:50|1042.2|1041.8|1042.6|1042|1042.6|1042|1042|1041.8|2979
1618902420000|2021-04-20 07:07:00|1042.4||1042.4||1042.6||1042.4||0
1618902430000|2021-04-20 07:07:10|1042.6|1042.2|1042.8|1042.2|1043.2|1042.2|1042.6|1042.2|200
1618902440000|2021-04-20 07:07:20|1042.6|1042|1042.8|1042|1042.8|1042|1042.4|1041.4|3428
1618902450000|2021-04-20 07:07:30|1042.6|1041.8|1042.6|1041.8|1042.6|1041.8|1042.4|1041.8|0
1618902460000|2021-04-20 07:07:40|1042.4|1041.6|1041.8|1041.2|1042.4|1041.6|1041.8|1041|0
1618902470000|2021-04-20 07:07:50|1042|1041.4|1041.8|1041.2|1042.2|1041.4|1041.8|1041.2|0
1618902480000|2021-04-20 07:08:00|1042|1041.4|1042.4|1041.8|1042.6|1042|1042|1041.4|1402
1618902490000|2021-04-20 07:08:10|1042.2||1042.4||1042.4||1042.2||0
1618902500000|2021-04-20 07:08:20|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|0
1618902510000|2021-04-20 07:08:30|1042.4|1042|1042.4|1042|1042.4|1042|1042.4|1041.8|0
1618902520000|2021-04-20 07:08:40|1042.2|1041.8|1042.6|1042.2|1042.6|1042.2|1042.2|1041.8|3778
1618902530000|2021-04-20 07:08:50|1042.8|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|522
1618902540000|2021-04-20 07:09:00|1042.6|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1042|99
1618902550000|2021-04-20 07:09:10|1042.4|1042.2|1042.6|1042|1042.6|1042.2|1042.4|1041.8|0
1618902560000|2021-04-20 07:09:20|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1618902580000|2021-04-20 07:09:40|1042.8|1042.2|1042.4|1041.8|1043.4|1042.8|1042.4|1041.8|9302
1618902590000|2021-04-20 07:09:50|1042.2|1041.6|1043|1042.4|1043.2|1042.6|1042|1041.6|2884
1618902600000|2021-04-20 07:10:00|1043.2|1042.6|1043.6|1043|1044|1043.4|1043.2|1042.6|3379
1618902610000|2021-04-20 07:10:10|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043|1042.6|0
1618902620000|2021-04-20 07:10:20|1043|1042.4|1043|1042.6|1043|1042.6|1042.8|1042.2|300
1618902630000|2021-04-20 07:10:30|1042.8|1042.4|1042.4|1041.8|1043|1042.4|1042.4|1041.8|864
1618902640000|2021-04-20 07:10:40|1042.2|1042|1042.4|1042|1042.6|1042|1042.2|1041.8|1691
1618902650000|2021-04-20 07:10:50|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042.2|300
1618902660000|2021-04-20 07:11:00|1042.6|1042.2|1043.2|1042.6|1043.4|1043|1042.2|1041.8|6389
1618902670000|2021-04-20 07:11:10|1043|1042.4|1043|1042.6|1043.2|1042.6|1043|1042.4|0
1618902680000|2021-04-20 07:11:20|1043.2|1042.8|1043.6|1042.8|1043.6|1043.2|1043.2|1042.6|5576
1618902690000|2021-04-20 07:11:30|1043.4||1043.4||1043.4||1043.4||0
1618902700000|2021-04-20 07:11:40|1043.2|1042.6|1043.2|1042.6|1043.4|1043|1043|1042.6|2223
1618902710000|2021-04-20 07:11:50|1043.4|1042.8|1043.4|1042.8|1043.6|1042.8|1043.4|1042.8|0
1618902720000|2021-04-20 07:12:00|1043.6|1043|1044.8|1044|1044.8|1044|1043.6|1043|1150
1618902730000|2021-04-20 07:12:10|1044.6||1044.6||1044.6||1044.6||0
1618902740000|2021-04-20 07:12:20|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.8|1044.2|0
1618902750000|2021-04-20 07:12:30|1044.8|1044.2|1044.8|1044.2|1045|1044.4|1044.6|1044.2|300
1618902760000|2021-04-20 07:12:40|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1618902770000|2021-04-20 07:12:50|1044.8|1044.2|1045|1044.6|1045|1044.6|1044.8|1044.2|2000
1618902780000|2021-04-20 07:13:00|1044.8|1044.4|1044.8|1044.2|1045|1044.4|1044.8|1044.2|88
1618902790000|2021-04-20 07:13:10|1044.6|1044|1044.4|1044|1044.6|1044|1044.4|1043.8|148
1618902800000|2021-04-20 07:13:20|1044.2|1043.8|1044|1043.4|1044.2|1043.8|1044|1043.4|300
1618902810000|2021-04-20 07:13:30|1043.8|1043.2|1043.6|1043|1043.8|1043.2|1043.6|1043|600
1618902820000|2021-04-20 07:13:40|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|800
1618902830000|2021-04-20 07:13:50|1044|1043.6|1043.6|1043|1044.2|1043.6|1043.6|1043|1254
1618902840000|2021-04-20 07:14:00|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|300
1618902850000|2021-04-20 07:14:10|1043.4|1043|1042.8|1042.6|1043.6|1043.2|1042.8|1042.6|1149
1618902860000|2021-04-20 07:14:20|1043.2|1043|1042.4|1042|1043.2|1043|1042.4|1041.8|5880
1618902870000|2021-04-20 07:14:30||1041.8||1041.8||1041.8||1041.8|0
1618902880000|2021-04-20 07:14:40||1042||1041.8||1042||1041.8|0
1618902890000|2021-04-20 07:14:50||1041.6||1041.6||1041.6||1041.6|0
1618902900000|2021-04-20 07:15:00|1042.6|1041.8|1042.8|1042.2|1043|1042.4|1042.4|1041.8|1250
1618902920000|2021-04-20 07:15:20|1042.6|1042.4|1043|1042.4|1043|1042.4|1042.6|1042.4|500
1618902930000|2021-04-20 07:15:30|1043.2|1042.6|1043.6|1043.2|1043.8|1043.2|1043.2|1042.6|600
1618902940000|2021-04-20 07:15:40||1043||1043||1043.2||1043|0
1618902950000|2021-04-20 07:15:50|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|649
1618902960000|2021-04-20 07:16:00|1043|1042.8|1042.6|1042.2|1043|1042.8|1042.4|1042|828
1618902970000|2021-04-20 07:16:10|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.4|1041.8|158
1618902980000|2021-04-20 07:16:20|1042.2|1041.6|1042|1041.4|1042.2|1041.6|1042|1041.4|0
1618902990000|2021-04-20 07:16:30|1042.2|1041.6|1042|1041.2|1042.2|1041.6|1042|1041.2|0
1618903000000|2021-04-20 07:16:40|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041|2000
1618903010000|2021-04-20 07:16:50|1041.4|1041|1041.2|1040.6|1041.4|1041.2|1041.2|1040.4|0
1618903020000|2021-04-20 07:17:00|1041|1040.4|1040.6|1040.2|1041|1040.4|1040.6|1040.2|400
1618903030000|2021-04-20 07:17:10|1040.4|1040|1041.4|1041|1041.4|1041|1040.4|1040|614
1618903040000|2021-04-20 07:17:20|1041.6|1040.8|1041.2|1040.8|1041.6|1040.8|1041.2|1040.8|300
1618903050000|2021-04-20 07:17:30|1041|1040.6|1040.8|1040.4|1041.2|1040.6|1040.8|1040.4|269
1618903060000|2021-04-20 07:17:40||1040.2||1040.2||1040.2||1040.2|0
1618903070000|2021-04-20 07:17:50|1040.6|1040|1040.4|1039.8|1040.6|1040|1040.4|1039.8|0
1618903080000|2021-04-20 07:18:00|1040.6|1040|1040.6|1040.2|1040.8|1040.4|1040.6|1040|487
1618903090000|2021-04-20 07:18:10|1040.4|1040.4|1040.8|1040.4|1040.8|1040.4|1040.4|1040.4|245
1618903100000|2021-04-20 07:18:20|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|0
1618903110000|2021-04-20 07:18:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1618903120000|2021-04-20 07:18:40|1040.4|1040|1040.2|1039.6|1040.4|1040|1040.2|1039.4|306
1618903130000|2021-04-20 07:18:50|1040.4|1039.8|1040.2|1039.6|1040.4|1040|1040.2|1039.6|0
1618903140000|2021-04-20 07:19:00|1040.4|1039.8|1041|1040.4|1041|1040.6|1040.4|1039.8|3686
1618903160000|2021-04-20 07:19:20|1041.2|1040.6|1041.2|1040.4|1041.4|1040.8|1040.6|1040.4|74
1618903170000|2021-04-20 07:19:30|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.6|0
1618903180000|2021-04-20 07:19:40|1041||1041.2||1041.2||1041||0
1618903190000|2021-04-20 07:19:50|1041|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040.2|200
1618903200000|2021-04-20 07:20:00|1041|1040.6|1041.2|1040.6|1041.2|1040.6|1041|1040.6|0
1618903210000|2021-04-20 07:20:10|1041|1040.4|1041|1040.6|1041|1040.8|1040.8|1040.4|1596
1618903220000|2021-04-20 07:20:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|0
1618903230000|2021-04-20 07:20:30|1041|1040.6|1041.2|1040.6|1041.2|1040.6|1041|1040.4|60
1618903240000|2021-04-20 07:20:40|1041||1041.2||1041.4||1041||130
1618903250000|2021-04-20 07:20:50|1041.4|1040.8|1041.8|1041.4|1041.8|1041.4|1041.4|1040.8|0
1618903260000|2021-04-20 07:21:00|1042|1041.2|1041.6|1041.2|1042|1041.4|1041.6|1041.2|2202
1618903270000|2021-04-20 07:21:10|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|0
1618903280000|2021-04-20 07:21:20|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|548
1618903290000|2021-04-20 07:21:30|1041.4|1041|1041.6|1041|1041.8|1041.4|1041.4|1041|466
1618903300000|2021-04-20 07:21:40|1041.8|1041.2|1042|1041.8|1042.2|1041.8|1041.8|1041.2|9008
1618903320000|2021-04-20 07:22:00|1042.4|1042|1042.8|1042|1042.8|1042|1042.4|1042|610
1618903330000|2021-04-20 07:22:10|1042.6||1042.6||1042.6||1042.4||500
1618903340000|2021-04-20 07:22:20|1042.8|1042.2|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1618903350000|2021-04-20 07:22:30||1042.4||1042.2||1042.4||1042.2|123
1618903360000|2021-04-20 07:22:40|1042.6|1042|1042.4|1042|1042.8|1042.2|1042.4|1042|1300
1618903370000|2021-04-20 07:22:50|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.4|1042|500
1618903390000|2021-04-20 07:23:10|1043|1042.4|1043.2|1042.6|1043.4|1042.6|1043|1042.4|300
1618903400000|2021-04-20 07:23:20|1043|1042.4|1043|1042.6|1043.2|1042.8|1042.8|1042.4|2465
1618903410000|2021-04-20 07:23:30|1042.8|1042.4|1042.8|1042|1042.8|1042.4|1042.4|1042|2445
1618903420000|2021-04-20 07:23:40|1042.6|1043|1042.8|1042.2|1043.2|1043|1042.4|1042.2|53854
1618903430000|2021-04-20 07:23:50|1043||1042.8||1043||1042.8||0
1618903440000|2021-04-20 07:24:00|1043|1042.8|1042.8|1042.4|1043|1042.8|1042.8|1042.4|1942
1618903450000|2021-04-20 07:24:10|1042.6|1042.2|1042.4|1041.8|1042.6|1042.2|1042.4|1041.8|609
1618903460000|2021-04-20 07:24:20|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|2244
1618903470000|2021-04-20 07:24:30|1042.2|1042.2|1042.4|1042|1042.6|1042.2|1042.2|1042|254
1618903480000|2021-04-20 07:24:40|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.4|1042|1369
1618903490000|2021-04-20 07:24:50|1043.2||1043.2||1043.2||1043.2||0
1618903500000|2021-04-20 07:25:00|1043.4|1042.8|1043.2|1042.8|1043.6|1043|1043|1042.8|5564
1618903510000|2021-04-20 07:25:10|1043|1042.6|1041.6|1041.2|1043|1042.6|1041.6|1041.2|4032
1618903520000|2021-04-20 07:25:20|1041.8|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.4|490
1618903540000|2021-04-20 07:25:40|1042.2|1042|1042.4|1041.8|1042.4|1042|1041.8|1041.4|30000
1618903560000|2021-04-20 07:26:00|1042.6|1042|1043.2|1042.6|1043.2|1042.6|1042.6|1042|652
1618903570000|2021-04-20 07:26:10|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|317
1618903580000|2021-04-20 07:26:20|1043.4|1043|1043.2|1042.6|1043.4|1043|1042.8|1042.4|2919
1618903590000|2021-04-20 07:26:30||1042.8||1042.6||1042.8||1042.6|0
1618903600000|2021-04-20 07:26:40|1043|1042.4|1043.4|1043|1043.4|1043|1042.8|1042.4|6536
1618903610000|2021-04-20 07:26:50|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|500
1618903620000|2021-04-20 07:27:00|1043|1042.6|1043.4|1043|1043.6|1043|1043|1042.6|2050
1618903630000|2021-04-20 07:27:10|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|712
1618903640000|2021-04-20 07:27:20||1042.8||1043||1043.2||1042.8|270
1618903650000|2021-04-20 07:27:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|986
1618903660000|2021-04-20 07:27:40|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.6|1043.2|800
1618903670000|2021-04-20 07:27:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|910
1618903680000|2021-04-20 07:28:00|1044|1043.6|1044.4|1044|1044.6|1044|1044|1043.4|500
1618903690000|2021-04-20 07:28:10|1044.2|1043.8|1043.8|1043.2|1044.2|1043.8|1043.4|1043.2|2875
1618903700000|2021-04-20 07:28:20|1044|1043.4|1044|1043.6|1044|1043.6|1044|1043.4|0
1618903710000|2021-04-20 07:28:30|1043.8|1043.4|1043.4|1043|1043.8|1043.4|1043.4|1043|4226
1618903720000|2021-04-20 07:28:40|1043.6|1043.2|1043.4|1043|1043.8|1043.2|1043.4|1042.8|500
1618903730000|2021-04-20 07:28:50||1042.8||1043||1043||1042.8|0
1618903740000|2021-04-20 07:29:00||1042.8||1042.8||1042.8||1042.8|0
1618903750000|2021-04-20 07:29:10|1043.6|1043|1043.8|1043.2|1043.8|1043.4|1043.6|1043|500
1618903760000|2021-04-20 07:29:20||1043||1043.2||1043.4||1043|0
1618903770000|2021-04-20 07:29:30|1043.6|1043|1043.2|1042.8|1043.6|1043|1043|1042.6|1651
1618903780000|2021-04-20 07:29:40|1043.4||1043.4||1043.4||1043.4||500
1618903790000|2021-04-20 07:29:50|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1618903800000|2021-04-20 07:30:00|1043.8|1043.4|1044|1043.6|1044.2|1043.8|1043.8|1043.4|304
1618903810000|2021-04-20 07:30:10|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1043.8|2000
1618903820000|2021-04-20 07:30:20|1044.4|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.6|1142
1618903830000|2021-04-20 07:30:30|1044|1043.4|1043.6|1043.2|1044|1043.6|1043.6|1043|4927
1618903840000|2021-04-20 07:30:40|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|707
1618903850000|2021-04-20 07:30:50||1042.6||1042.8||1042.8||1042.6|0
1618903860000|2021-04-20 07:31:00|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1042.8|1042.4|1160
1618903870000|2021-04-20 07:31:10|1043|1042.2|1042.8|1042.4|1043|1042.4|1042.4|1042.2|7757
1618903880000|2021-04-20 07:31:20|1042.6|1042.2|1042|1041.4|1042.6|1042.2|1042|1041.4|2541
1618903890000|2021-04-20 07:31:30|1042.2|1041.6|1041.4|1041|1042.2|1041.8|1041.4|1041|1090
1618903900000|2021-04-20 07:31:40|1041.6|1040.8|1041.4|1040.8|1041.6|1040.8|1041.4|1040.6|0
1618903910000|2021-04-20 07:31:50|1041.2|1041|1041.2|1040.8|1041.4|1041.2|1041.2|1040.8|585
1618903920000|2021-04-20 07:32:00|1041.4|1041|1041.4|1041|1041.6|1041|1041.4|1041|500
1618903930000|2021-04-20 07:32:10||1040.8||1040.8||1040.8||1040.6|0
1618903940000|2021-04-20 07:32:20|1041.2|1040.6|1040.8|1040.2|1041.2|1040.6|1040.6|1040|2447
1618903950000|2021-04-20 07:32:30|1041|1040.4|1041|1040.6|1041.2|1040.6|1041|1040.4|0
1618903960000|2021-04-20 07:32:40|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|557
1618903970000|2021-04-20 07:32:50||1040.4||1040.4||1040.4||1040.4|0
1618903980000|2021-04-20 07:33:00|1041.2|1040.6|1041.4|1041|1041.4|1041.2|1041.2|1040.6|2110
1618903990000|2021-04-20 07:33:10|1041.2|1040.8|1041.4|1041|1041.6|1041|1041.2|1040.6|1500
1618904010000|2021-04-20 07:33:30|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041.2|1040.6|81
1618904020000|2021-04-20 07:33:40|1041.4|1040.8|1041.4|1041|1041.4|1041|1041.4|1040.8|0
1618904030000|2021-04-20 07:33:50||1040.8||1040.8||1041||1040.8|0
1618904040000|2021-04-20 07:34:00|1041.2|1041|1040.2|1040|1041.2|1041|1040.2|1040|1405
1618904050000|2021-04-20 07:34:10||1039.8||1039.8||1039.8||1039.6|125
1618904060000|2021-04-20 07:34:20|1040.4|1039.6|1040|1039.6|1040.4|1039.6|1039.8|1039.4|11
1618904070000|2021-04-20 07:34:30|1040.2|1039.4|1040.2|1039.8|1040.4|1040|1039.6|1039.4|6320
1618904080000|2021-04-20 07:34:40|1040.4||1040.2||1040.4||1040.2||0
1618904090000|2021-04-20 07:34:50|1040.4|1040|1040.4|1039.8|1040.6|1040.2|1040.2|1039.8|5349
1618904100000|2021-04-20 07:35:00|1040.2|1039.6|1039.8|1039.4|1040.2|1039.6|1039.8|1039.4|250
1618904110000|2021-04-20 07:35:10|1040|1039.6|1040|1039.6|1040.4|1039.8|1039.8|1039.6|4632
1618904120000|2021-04-20 07:35:20|1040.2|1039.4|1039.8|1039.4|1040.2|1039.4|1039.8|1039.4|0
1618904130000|2021-04-20 07:35:30|1040|1039.6|1039.6|1039.2|1040|1039.6|1039.6|1039|585
1618904140000|2021-04-20 07:35:40|1039.4|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.4|6761
1618904150000|2021-04-20 07:35:50|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.2|443
1618904160000|2021-04-20 07:36:00|1039|1038.6|1039.2|1038.6|1039.2|1038.8|1039|1038.6|0
1618904170000|2021-04-20 07:36:10||1038.8||1038.8||1038.8||1038.8|0
1618904180000|2021-04-20 07:36:20|1039|1039|1039.2|1038.8|1039.2|1039|1039|1038.6|559
1618904190000|2021-04-20 07:36:30|1039|1038.6|1039|1038.6|1039|1038.8|1038.8|1038.6|0
1618904200000|2021-04-20 07:36:40|1039.2|1038.4|1038.8|1038.2|1039.2|1038.4|1038.8|1038|3088
1618904210000|2021-04-20 07:36:50||1038.4||1038.4||1038.4||1038.4|0
1618904220000|2021-04-20 07:37:00|1039|1038.6|1039.4|1039|1039.4|1039|1038.8|1038.4|1509
1618904230000|2021-04-20 07:37:10|1039.6|1039.2|1039.8|1039.4|1040|1039.6|1039.6|1039.2|8172
1618904240000|2021-04-20 07:37:20|1039.4|1039.2|1039.4|1038.8|1039.8|1039.2|1039.2|1038.8|1024
1618904250000|2021-04-20 07:37:30|1039.2|1038.6|1039|1038.4|1039.2|1038.6|1038.8|1038.4|1941
1618904260000|2021-04-20 07:37:40|1038.8|1038.2|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|671
1618904270000|2021-04-20 07:37:50|1038.8||1039||1039||1038.6||57
1618904280000|2021-04-20 07:38:00|1038.8|1038.4|1038.8|1038.6|1038.8|1038.6|1038.6|1038.4|0
1618904290000|2021-04-20 07:38:10|1039|1038.4|1038.8|1038.4|1039|1038.4|1038.8|1038.4|0
1618904300000|2021-04-20 07:38:20|1038.6|1038.2|1038.6|1038.4|1038.6|1038.4|1038.6|1038.2|572
1618904310000|2021-04-20 07:38:30|1038.8||1038.8||1038.8||1038.8||0
1618904320000|2021-04-20 07:38:40|||||||||75
1618904330000|2021-04-20 07:38:50|1038.4|1038.2|1037.8|1037.4|1038.4|1038.2|1037.8|1037.4|4284
1618904340000|2021-04-20 07:39:00|1038|1037.2|1038.6|1038.2|1038.6|1038.2|1038|1037.2|1735
1618904350000|2021-04-20 07:39:10|1038.4|1038|1038.4|1037.8|1038.4|1038|1038.2|1037.8|1276
1618904360000|2021-04-20 07:39:20|1038.2||1038.4||1038.4||1038.2||441
1618904370000|2021-04-20 07:39:30|1038.6|1038|1039|1038.2|1039|1038.6|1038.6|1038|3965
1618904380000|2021-04-20 07:39:40|1038.8|1038|1038.2|1037.8|1038.8|1038|1038.2|1037.8|0
1618904390000|2021-04-20 07:39:50||1038||1038||1038||1038|0
1618904400000|2021-04-20 07:40:00|1038|1037.8|1038|1037.4|1038|1037.8|1037.8|1037.4|4
1618904410000|2021-04-20 07:40:10|1037.8|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|500
1618904420000|2021-04-20 07:40:20|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|500
1618904430000|2021-04-20 07:40:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.2|1036.8|1400
1618904440000|2021-04-20 07:40:40|1037.2|1036.8|1036.8|1036.2|1037.2|1036.8|1036.8|1036|1879
1618904450000|2021-04-20 07:40:50|1037|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|425
1618904460000|2021-04-20 07:41:00|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1036.8|1036.4|925
1618904480000|2021-04-20 07:41:20|1037|1036.4|1036.4|1036|1037|1036.6|1036.4|1035.8|2691
1618904490000|2021-04-20 07:41:30|1036.2|1035.8|1036.4|1036|1036.4|1036|1036|1035.4|1500
1618904500000|2021-04-20 07:41:40|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1618904510000|2021-04-20 07:41:50|1036.2|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|1004
1618904520000|2021-04-20 07:42:00|1036.4||1036.4||1036.4||1036.4||0
1618904530000|2021-04-20 07:42:10|1036.2|1035.8|1036.4|1036|1036.6|1036|1036.2|1035.6|1001
1618904540000|2021-04-20 07:42:20|1036.6||1036.6||1036.6||1036.4||0
1618904550000|2021-04-20 07:42:30|1036.4|1035.8|1035.8|1035.4|1036.4|1035.8|1035.8|1035.2|1699
1618904560000|2021-04-20 07:42:40|1036||1036||1036||1036||0
1618904570000|2021-04-20 07:42:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.4|1035.4|1035|1196
1618904580000|2021-04-20 07:43:00|1036|1035.4|1036.4|1036|1036.6|1036|1035.8|1035.4|2179
1618904600000|2021-04-20 07:43:20|1036.6|1036.2|1036.6|1036.4|1037.2|1036.4|1036.6|1036.2|0
1618904610000|2021-04-20 07:43:30|1036.4|1036.2|1036.6|1036|1036.6|1036.4|1036.4|1036|577
1618904620000|2021-04-20 07:43:40|1036.8||1036.4||1036.8||1036.4||0
1618904630000|2021-04-20 07:43:50|1036.6|1036.2|1036.6|1036|1037|1036.4|1036.4|1036|2786
1618904640000|2021-04-20 07:44:00|1036.8|1036.2|1036.8|1036.4|1037|1036.4|1036.6|1036.2|0
1618904650000|2021-04-20 07:44:10|1036.6|1036.2|1036.8|1036.2|1036.8|1036.4|1036.4|1036.2|3065
1618904660000|2021-04-20 07:44:20|1036.6|1036|1036|1035.4|1036.6|1036|1035.6|1035.2|4364
1618904670000|2021-04-20 07:44:30|1036.2|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.4|0
1618904680000|2021-04-20 07:44:40|1036.2||1036.2||1036.2||1036.2||0
1618904690000|2021-04-20 07:44:50|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|500
1618904700000|2021-04-20 07:45:00|1036.6|1036.2|1037.2|1036.6|1037.6|1037.2|1036.6|1036.2|4593
1618904710000|2021-04-20 07:45:10|1037|1036.4|1037|1036.4|1037.2|1036.8|1036.8|1036.4|6373
1618904720000|2021-04-20 07:45:20|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|524
1618904730000|2021-04-20 07:45:30|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|604
1618904740000|2021-04-20 07:45:40|1036.4|1036|1036.4|1035.8|1036.4|1036|1036|1035.6|3043
1618904760000|2021-04-20 07:46:00|1036.2|1035.6|1036.4|1036|1036.4|1036|1036|1035.6|1766
1618904770000|2021-04-20 07:46:10|1036.6|1035.8|1036.6|1036|1036.6|1036.2|1036.6|1035.8|500
1618904780000|2021-04-20 07:46:20||1036.2||1036||1036.2||1036|0
1618904790000|2021-04-20 07:46:30|1036.4|1035.8|1036.2|1035.6|1036.4|1035.8|1036.2|1035.4|0
1618904800000|2021-04-20 07:46:40|1036|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|500
1618904810000|2021-04-20 07:46:50|1035.8|1035.4|1035.8|1035.2|1036|1035.6|1035.6|1035.2|1920
1618904830000|2021-04-20 07:47:10|1035.6|1035.4|1035.2|1034.6|1035.6|1035.4|1035.2|1034.6|2000
1618904840000|2021-04-20 07:47:20|1035.4|1034.8|1035.4|1034.8|1035.4|1035|1035.2|1034.8|2802
1618904850000|2021-04-20 07:47:30|1035.6|1035|1036.2|1035.6|1036.2|1035.6|1035.6|1035|500
1618904860000|2021-04-20 07:47:40||1035.8||1035.6||1035.8||1035.6|0
1618904880000|2021-04-20 07:48:00|1036.4|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.8|0
1618904890000|2021-04-20 07:48:10|1036.4|1035.8|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1618904900000|2021-04-20 07:48:20|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1036|0
1618904920000|2021-04-20 07:48:40|1036.4|1036.2|1036.4|1035.8|1036.6|1036.4|1036.4|1035.8|3317
1618904930000|2021-04-20 07:48:50|1036.2|1035.6|1035.8|1035.2|1036.2|1035.6|1035.6|1035.2|926
1618904940000|2021-04-20 07:49:00|1036|1035.4|1036|1035.4|1036|1035.6|1036|1035.4|0
1618904950000|2021-04-20 07:49:10||1035.6||1035.4||1035.6||1035.4|0
1618904960000|2021-04-20 07:49:20|1035.8|1035.2|1035.4|1035|1035.8|1035.2|1035.2|1035|0
1618904970000|2021-04-20 07:49:30|1035.2||1035.6||1035.6||1035.2||642
1618904980000|2021-04-20 07:49:40|1035.8|1035.2|1036.4|1036|1036.4|1036|1035.6|1035.2|500
1618904990000|2021-04-20 07:49:50|1036.6|1036.4|1036.4|1036|1036.6|1036.4|1036.4|1036|1500
1618905000000|2021-04-20 07:50:00|1036.2|1035.8|1036.4|1035.8|1036.4|1036|1035.8|1035.6|3795
1618905010000|2021-04-20 07:50:10|1036.2|1035.6|1035.6|1035|1036.2|1035.8|1035.6|1034.8|1324
1618905020000|2021-04-20 07:50:20|1035.4|1035.2|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|0
1618905030000|2021-04-20 07:50:30||1035||1035||1035||1034.6|51
1618905040000|2021-04-20 07:50:40|1035.4|1034.8|1035.6|1035|1035.6|1035.2|1035.2|1034.6|4110
1618905050000|2021-04-20 07:50:50|1035.4|1034.8|1035.6|1035.2|1035.8|1035.4|1035|1034.6|6609
1618905060000|2021-04-20 07:51:00|1035.4|1035|1035|1034.6|1035.4|1035|1035|1034.6|0
1618905070000|2021-04-20 07:51:10||1034.4||1034.6||1034.6||1034.4|0
1618905080000|2021-04-20 07:51:20|1034.8|1034.4|1034|1033.6|1034.8|1034.4|1034|1033.6|4923
1618905090000|2021-04-20 07:51:30|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|142
1618905100000|2021-04-20 07:51:40|1034.2|1033.8|1034.6|1034|1034.6|1034|1034|1033.6|477
1618905110000|2021-04-20 07:51:50|1034.8|1034.2|1035.2|1034.8|1035.2|1034.8|1034.8|1034.2|4703
1618905120000|2021-04-20 07:52:00|1035|1034.6|1035.4|1035|1035.4|1035|1035|1034.6|310
1618905130000|2021-04-20 07:52:10|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035.2|1034.8|32
1618905140000|2021-04-20 07:52:20|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035|1034.6|0
1618905150000|2021-04-20 07:52:30|1035|1034.6|1034.8|1034.4|1035|1034.8|1034.8|1034.4|57
1618905160000|2021-04-20 07:52:40|1035|1034.6|1034.4|1034|1035|1034.8|1034.4|1034|560
1618905180000|2021-04-20 07:53:00|1034.6|1034.2|1034.8|1034.4|1035.2|1034.6|1034.6|1034.2|820
1618905190000|2021-04-20 07:53:10|1034.6|1034.6|1034.8|1034.4|1034.8|1034.6|1034.6|1034.4|0
1618905200000|2021-04-20 07:53:20|1035|1034.6|1034.6|1034.4|1035|1034.6|1034.6|1034.4|500
1618905210000|2021-04-20 07:53:30|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.2|1033.8|2769
1618905220000|2021-04-20 07:53:40|1034.4|1033.8|1033.8|1033.4|1034.4|1033.8|1033.8|1033.2|3851
1618905230000|2021-04-20 07:53:50|1034|1033.6|1034.2|1033.6|1034.2|1033.8|1033.8|1033.4|234
1618905240000|2021-04-20 07:54:00|1034|1033.8|1033.8|1033.2|1034|1033.8|1033.8|1033.2|499
1618905250000|2021-04-20 07:54:10|1034|1033.4|1034.8|1034.4|1035|1034.6|1033.8|1033.4|2554
1618905260000|2021-04-20 07:54:20|1035|1034.2|1034.8|1034.2|1035|1034.4|1034.4|1034.2|4387
1618905270000|2021-04-20 07:54:30|1035|1034.4|1035.2|1034.6|1035.4|1034.6|1034.8|1034.4|5973
1618905280000|2021-04-20 07:54:40|1035||1035.2||1035.2||1035||0
1618905290000|2021-04-20 07:54:50|1035|1034.8|1035.8|1035.4|1035.8|1035.4|1035|1034.8|0
1618905300000|2021-04-20 07:55:00|1035.6|1035.2|1035.2|1035|1036|1035.4|1035.2|1034.8|500
1618905310000|2021-04-20 07:55:10||1034.8||1034.8||1034.8||1034.8|0
1618905320000|2021-04-20 07:55:20|1034.6|1034.4|1033.6|1033.4|1035.2|1034.6|1033.6|1033.2|7715
1618905330000|2021-04-20 07:55:30||1033.2||1033.2||1033.2||1033.2|0
1618905340000|2021-04-20 07:55:40|1033.4|1033|1033.2|1032.8|1033.4|1033|1032.8|1032.6|18282
1618905350000|2021-04-20 07:55:50||1032.6||1032.8||1032.8||1032.6|0
1618905360000|2021-04-20 07:56:00|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|65
1618905370000|2021-04-20 07:56:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1033|40
1618905380000|2021-04-20 07:56:20|1033.6|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|40
1618905390000|2021-04-20 07:56:30|1033.8|1033.4|1033.4|1033|1033.8|1033.4|1033.4|1033|700
1618905400000|2021-04-20 07:56:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|500
1618905410000|2021-04-20 07:56:50|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|0
1618905420000|2021-04-20 07:57:00|1033.6|1033|1033.6|1033.2|1033.8|1033.4|1033.4|1033|7722
1618905430000|2021-04-20 07:57:10|1033.4||1033.6||1033.8||1033.4||151
1618905440000|2021-04-20 07:57:20|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|274
1618905450000|2021-04-20 07:57:30|1033.4|1033.2|1033.4|1032.8|1033.4|1033.2|1033|1032.6|2657
1618905470000|2021-04-20 07:57:50|1033.6|1033|1033.6|1033|1033.6|1033.2|1033.6|1033|0
1618905480000|2021-04-20 07:58:00|1033.4|1032.8|1032.6|1032.2|1033.4|1032.8|1032.2|1032|5368
1618905490000|2021-04-20 07:58:10|1032.4|1032|1032.2|1031.6|1032.4|1032|1032|1031.6|13348
1618905500000|2021-04-20 07:58:20|1032.4|1031.8|1032.6|1032|1032.6|1032|1032.4|1031.8|761
1618905510000|2021-04-20 07:58:30|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|0
1618905520000|2021-04-20 07:58:40|1032.6||1032.6||1032.6||1032.4||0
1618905530000|2021-04-20 07:58:50|1032.4||1032.6||1032.6||1032.4||0
1618905540000|2021-04-20 07:59:00|1032.4|1031.8|1031.2|1030.8|1032.4|1032|1031|1030.6|12850
1618905550000|2021-04-20 07:59:10|1031.4|1031.2|1031|1030.8|1031.4|1031.2|1031|1030.8|4956
1618905560000|2021-04-20 07:59:20|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.6|1030.2|1121
1618905570000|2021-04-20 07:59:30||1030.6||1030.6||1030.6||1030.6|0
1618905580000|2021-04-20 07:59:40|1030.8|1030.8|1030.8|1030.6|1030.8|1030.8|1030.8|1030.6|544
1618905590000|2021-04-20 07:59:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|11
1618905600000|2021-04-20 08:00:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.2|1030|7126
1618905620000|2021-04-20 08:00:20|1030.8|1030.4|1029|1028.6|1030.8|1030.4|1029|1028.4|64753
1618905630000|2021-04-20 08:00:30|1029.2|1028.8|1027.6|1027.2|1029.2|1028.8|1027.6|1027.2|16849
1618905640000|2021-04-20 08:00:40|1027.8|1027.4|1028.8|1028.4|1029|1028.6|1027.8|1027.4|8047
1618905650000|2021-04-20 08:00:50|1028.6|1028.6|1029.6|1029|1029.6|1029|1028.6|1028.6|200
1618905660000|2021-04-20 08:01:00|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|500
1618905670000|2021-04-20 08:01:10|1029.6|1030|1030|1029.4|1030.4|1030.2|1029.6|1029.2|14352
1618905680000|2021-04-20 08:01:20|1030.4|1030.2|1030.2|1029.8|1030.8|1030.4|1029.8|1029.2|37784
1618905690000|2021-04-20 08:01:30|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|1144
1618905700000|2021-04-20 08:01:40|1030.2|1029.6|1029.4|1029|1030.2|1029.6|1029.2|1028.8|4199
1618905710000|2021-04-20 08:01:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1065
1618905720000|2021-04-20 08:02:00|1029.6|1029.2|1029.2|1028.8|1029.8|1029.2|1029.2|1028.8|5811
1618905730000|2021-04-20 08:02:10|1029.4|1029|1029.6|1029|1029.6|1029.2|1029.4|1029|563
1618905740000|2021-04-20 08:02:20|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029.2|0
1618905750000|2021-04-20 08:02:30|1029.8|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|3961
1618905760000|2021-04-20 08:02:40|1030|1029.6|1031|1030.6|1031.2|1030.6|1030|1029.6|400
1618905770000|2021-04-20 08:02:50|1031.2|1030.4|1031.6|1031.2|1031.6|1031.2|1031.2|1030.4|3227
1618905780000|2021-04-20 08:03:00|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|2271
1618905790000|2021-04-20 08:03:10|1031|1030.4|1030.6|1030.2|1031.2|1031|1030.6|1030.2|14075
1618905800000|2021-04-20 08:03:20|1030.8|1030|1030.6|1030|1030.8|1030.2|1030.4|1030|0
1618905810000|2021-04-20 08:03:30|1030.4|1029.8|1030.2|1029.6|1030.4|1029.8|1030|1029.6|1404
1618905820000|2021-04-20 08:03:40|1029.6|1029.4|1029.8|1029.4|1030|1029.4|1029.6|1029.4|2076
1618905830000|2021-04-20 08:03:50|1030|1029.6|1029.6|1029.2|1030.2|1029.8|1029.4|1029|1190
1618905840000|2021-04-20 08:04:00|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1029|0
1618905850000|2021-04-20 08:04:10|1029.6|1029.2|1030|1029.4|1030|1029.6|1029.6|1029|4792
1618905860000|2021-04-20 08:04:20|1030.2|1029.6|1030.2|1029.8|1030.4|1029.8|1030.2|1029.6|3958
1618905870000|2021-04-20 08:04:30|1030.4|1029.6|1029.8|1029.4|1030.4|1029.8|1029.8|1029.4|1965
1618905890000|2021-04-20 08:04:50|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.4|1029|1867
1618905900000|2021-04-20 08:05:00|1029.4|1029.2|1028.8|1028.4|1029.4|1029.2|1028.8|1028.4|7442
1618905910000|2021-04-20 08:05:10|1029|1028.2|1029.4|1029.2|1029.4|1029.2|1029|1028.2|4279
1618905920000|2021-04-20 08:05:20|1029.6|1029|1029.6|1029.2|1029.8|1029.2|1029.2|1028.8|1514
1618905930000|2021-04-20 08:05:30|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|10828
1618905940000|2021-04-20 08:05:40|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|876
1618905950000|2021-04-20 08:05:50|1030||1030.2||1030.2||1030||0
1618905960000|2021-04-20 08:06:00|1030|1029.2|1029.8|1029.4|1030|1029.4|1029.4|1029.2|500
1618905970000|2021-04-20 08:06:10|1030|1029.6|1030.2|1029.4|1030.2|1029.6|1030|1029.4|0
1618905980000|2021-04-20 08:06:20|1029.8|1029.6|1030.6|1030|1030.6|1030|1029.8|1029.6|1561
1618905990000|2021-04-20 08:06:30|1030.8|1030.2|1030.8|1030.4|1031|1030.6|1030.8|1030.2|5717
1618906000000|2021-04-20 08:06:40||1030.2||1030.4||1030.4||1030.2|0
1618906010000|2021-04-20 08:06:50||1030.2||1030.2||1030.2||1030.2|0
1618906020000|2021-04-20 08:07:00|1031|1030.4|1031.6|1031.2|1031.6|1031.2|1031|1030.4|11789
1618906030000|2021-04-20 08:07:10|1031.4|1031|1031.2|1030.4|1031.4|1031|1031.2|1030.4|1400
1618906040000|2021-04-20 08:07:20|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1618906050000|2021-04-20 08:07:30|1031|1030.2|1031|1030.6|1031|1030.8|1031|1030.2|2614
1618906070000|2021-04-20 08:07:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.4|6427
1618906080000|2021-04-20 08:08:00|1030.8|1030.4|1031.2|1030.8|1031.2|1030.8|1030.6|1030.4|5500
1618906090000|2021-04-20 08:08:10||1030.6||1030.6||1030.6||1030.6|0
1618906100000|2021-04-20 08:08:20|1031|1030.4|1031.2|1031|1031.4|1031.2|1030.8|1030.4|10440
1618906110000|2021-04-20 08:08:30|1031.4|1030.8|1031.6|1031.2|1031.6|1031.4|1031.4|1030.8|5220
1618906130000|2021-04-20 08:08:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|1322
1618906140000|2021-04-20 08:09:00|1031.6|1031|1030.8|1030.4|1031.6|1031|1030.8|1030.4|1445
1618906150000|2021-04-20 08:09:10|1031|1030.6|1031|1030.6|1031.2|1030.6|1030.8|1030.4|321
1618906160000|2021-04-20 08:09:20||1030.4||1030.4||1030.4||1030.4|0
1618906170000|2021-04-20 08:09:30|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|1659
1618906180000|2021-04-20 08:09:40|1030.8|1030.2|1031|1030.2|1031|1030.4|1030.6|1030.2|1322
1618906190000|2021-04-20 08:09:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1618906200000|2021-04-20 08:10:00|1030.8|1030.4|1030.4|1029.8|1031|1030.4|1030.2|1029.6|3720
1618906210000|2021-04-20 08:10:10|1030.2||1030.2||1030.4||1030.2||0
1618906220000|2021-04-20 08:10:20|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1618906230000|2021-04-20 08:10:30|1030.8|1030.4|1030.8|1030.2|1030.8|1030.6|1030.8|1030.2|725
1618906240000|2021-04-20 08:10:40|1031|1030.4|1031.4|1031|1031.4|1031|1031|1030.4|491
1618906250000|2021-04-20 08:10:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|500
1618906270000|2021-04-20 08:11:10|1030.8|1030.4|1031.2|1030.6|1031.2|1031|1030.8|1030.4|1496
1618906280000|2021-04-20 08:11:20|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1618906290000|2021-04-20 08:11:30|1030.8|1030.6|1030.6|1030|1030.8|1030.6|1030.6|1029.8|500
1618906300000|2021-04-20 08:11:40|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1029.8|0
1618906310000|2021-04-20 08:11:50|1030.4|1029.8|1030.2|1029.8|1030.4|1030|1030|1029.6|5005
1618906320000|2021-04-20 08:12:00|1030.4|1030|1030.2|1029.6|1030.4|1030|1029.8|1029.4|6498
1618906330000|2021-04-20 08:12:10|1030.4|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.6|0
1618906340000|2021-04-20 08:12:20|1030.4|1030|1030.2|1029.6|1030.4|1030|1030.2|1029.6|0
1618906350000|2021-04-20 08:12:30|1030.4|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|0
1618906360000|2021-04-20 08:12:40|1029.8|1029.8|1031|1030.4|1031|1030.6|1029.8|1029.8|7166
1618906370000|2021-04-20 08:12:50|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|0
1618906380000|2021-04-20 08:13:00|1031.4|1030.6|1031.2|1030.6|1031.4|1031|1031.2|1030.6|2000
1618906390000|2021-04-20 08:13:10|1031.4|1030.8|1031.8|1031.4|1031.8|1031.4|1031.2|1030.8|9360
1618906400000|2021-04-20 08:13:20|1032|1031.6|1031.6|1031.2|1032.2|1031.6|1031.4|1031.2|2746
1618906410000|2021-04-20 08:13:30|1031.8||1031.8||1031.8||1031.8||0
1618906420000|2021-04-20 08:13:40|1031.6||1031.8||1031.8||1031.6||0
1618906430000|2021-04-20 08:13:50|1032|1031.4|1031.8|1031.4|1032.2|1031.8|1031.8|1031.4|440
1618906440000|2021-04-20 08:14:00|1031.6|1031.2|1031|1030.6|1031.8|1031.2|1031|1030.6|1271
1618906450000|2021-04-20 08:14:10|1030.8||1030.8||1030.8||1030.8||0
1618906460000|2021-04-20 08:14:20|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.4|6
1618906470000|2021-04-20 08:14:30|1031|1030.4|1032|1031.4|1032|1031.4|1031|1030.4|10746
1618906480000|2021-04-20 08:14:40|1031.8|1031.2|1031.4|1031|1032|1031.2|1031.4|1031|2392
1618906490000|2021-04-20 08:14:50|1031.6|1030.8|1031|1030.6|1031.6|1030.8|1031|1030.6|0
1618906500000|2021-04-20 08:15:00|1030.8|1030.4|1030.2|1029.8|1030.8|1030.4|1030.2|1029.8|0
1618906510000|2021-04-20 08:15:10|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.6|642
1618906520000|2021-04-20 08:15:20|1030.2|1030|1030.4|1029.8|1030.6|1030.2|1029.8|1029.6|18976
1618906530000|2021-04-20 08:15:30|1030.2|1029.6|1030|1029.6|1030.2|1029.6|1029.8|1029.6|0
1618906540000|2021-04-20 08:15:40|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1029|500
1618906560000|2021-04-20 08:16:00|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1028.4|1028|4697
1618906570000|2021-04-20 08:16:10|1029.2|1028.8|1029.4|1029|1029.4|1029|1029|1028.6|0
1618906580000|2021-04-20 08:16:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|4066
1618906590000|2021-04-20 08:16:30|1029.4|1029|1029.2|1028.8|1029.6|1029|1029.2|1028.8|0
1618906600000|2021-04-20 08:16:40|1029.4|1029|1029.6|1029|1029.6|1029.4|1029.2|1029|970
1618906620000|2021-04-20 08:17:00|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|0
1618906630000|2021-04-20 08:17:10|1029.6|1029.4|1030.8|1030.2|1030.8|1030.6|1029.4|1029.2|26497
1618906640000|2021-04-20 08:17:20|1030.6|1030|1030.6|1030|1030.8|1030.4|1030.4|1030|1500
1618906650000|2021-04-20 08:17:30|1030.4|1030.2|1030.8|1030.4|1030.8|1030.4|1030.4|1030.2|1
1618906660000|2021-04-20 08:17:40|1031|1030.6|1031|1030.4|1031|1030.6|1031|1030.4|0
1618906670000|2021-04-20 08:17:50||1030.6||1030.4||1030.6||1030.4|0
1618906680000|2021-04-20 08:18:00|1030.8|1030.2|1030.4|1029.8|1030.8|1030.2|1030.2|1029.8|859
1618906690000|2021-04-20 08:18:10|1030.6|1030|1030.6|1030.2|1030.8|1030.4|1030.6|1030|0
1618906700000|2021-04-20 08:18:20|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.4|0
1618906710000|2021-04-20 08:18:30||1030.6||1030.2||1030.6||1030.2|0
1618906720000|2021-04-20 08:18:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|500
1618906730000|2021-04-20 08:18:50|1031|1030.6|1030.6|1030.2|1031|1030.6|1030.4|1030|1817
1618906740000|2021-04-20 08:19:00|1030.4|1030|1030.2|1029.8|1030.4|1030|1030|1029.6|70
1618906750000|2021-04-20 08:19:10|1030.4|1029.6|1030.4|1029.8|1030.4|1029.8|1030.2|1029.6|0
1618906760000|2021-04-20 08:19:20|1030.2||1030.2||1030.2||1030.2||0
1618906770000|2021-04-20 08:19:30|1030.4|1030|1030.4|1030|1030.4|1030.2|1030.4|1030|1000
1618906780000|2021-04-20 08:19:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|504
1618906790000|2021-04-20 08:19:50|1030.8|1030.4|1031|1030.6|1031.2|1030.8|1030.8|1030.4|1490
1618906800000|2021-04-20 08:20:00|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1030.8|1030.2|1536
1618906820000|2021-04-20 08:20:20|1031|1030.4|1030.8|1030.2|1031|1030.4|1030.8|1030.2|0
1618906830000|2021-04-20 08:20:30|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.4|1030.4|864
1618906840000|2021-04-20 08:20:40|1031|1030.2|1030.8|1030.2|1031|1030.2|1030.8|1030.2|0
1618906850000|2021-04-20 08:20:50|1030.6|1030.4|1031|1030.4|1031|1030.4|1030.6|1030.2|5000
1618906860000|2021-04-20 08:21:00|1030.8|1030.6|1030.8|1030.4|1031|1030.6|1030.8|1030.4|329
1618906870000|2021-04-20 08:21:10|1031|1030.6|1031|1030.4|1031.2|1030.8|1031|1030.4|0
1618906880000|2021-04-20 08:21:20|1031.2|1030.6|1031|1030.6|1031.4|1031|1031|1030.6|8934
1618906890000|2021-04-20 08:21:30|1031.2|1030.8|1031.8|1031.4|1032|1031.6|1031.2|1030.6|7951
1618906900000|2021-04-20 08:21:40||1031.2||1031.2||1031.2||1031.2|0
1618906920000|2021-04-20 08:22:00|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1030.8|0
1618906930000|2021-04-20 08:22:10||1030.8||1031||1031||1030.8|0
1618906940000|2021-04-20 08:22:20|1031.2|1030.8|1031.2|1030.8|1031.8|1031.4|1031|1030.6|16505
1618906950000|2021-04-20 08:22:30|1031.4|1031|1031.6|1031.4|1031.6|1031.4|1031.4|1031|400
1618906960000|2021-04-20 08:22:40|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|2000
1618906970000|2021-04-20 08:22:50||1031.2||1031.2||1031.2||1031.2|0
1618906990000|2021-04-20 08:23:10|1031.6|1031|1031.2|1030.8|1031.6|1031|1031.2|1030.8|1805
1618907000000|2021-04-20 08:23:20|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.4|1031|950
1618907010000|2021-04-20 08:23:30|1031.6|1031|1031|1030.6|1031.6|1031|1031|1030.6|500
1618907020000|2021-04-20 08:23:40|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|0
1618907030000|2021-04-20 08:23:50||1031||1030.8||1031||1030.8|0
1618907040000|2021-04-20 08:24:00|1031.2|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|1749
1618907050000|2021-04-20 08:24:10|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|0
1618907060000|2021-04-20 08:24:20||1030.8||1030.8||1031||1030.8|0
1618907080000|2021-04-20 08:24:40|1031.6|1031|1031.8|1031.2|1031.8|1031.4|1031.6|1031|1162
1618907090000|2021-04-20 08:24:50|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1618907100000|2021-04-20 08:25:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|0
1618907110000|2021-04-20 08:25:10|1031.4|1031|1031.4|1031|1031.6|1031|1031.4|1031|0
1618907120000|2021-04-20 08:25:20|1031.6|1031.2|1032|1031.6|1032|1031.6|1031.6|1031.2|148
1618907130000|2021-04-20 08:25:30|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|0
1618907140000|2021-04-20 08:25:40|1032|1031.4|1031.8|1031.4|1032|1031.4|1031.8|1031.4|0
1618907150000|2021-04-20 08:25:50|1032||1031.8||1032||1031.8||0
1618907160000|2021-04-20 08:26:00|1032|1031.6|1032|1031.6|1032|1031.8|1031.8|1031.6|410
1618907170000|2021-04-20 08:26:10||1031.4||1031.6||1031.6||1031.4|0
1618907210000|2021-04-20 08:26:50|1031.8|1031.8|1032|1031.8|1032|1031.8|1031.8|1031.6|565
1618907220000|2021-04-20 08:27:00||1031.6||1031.6||1031.6||1031.6|0
1618907230000|2021-04-20 08:27:10|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|2949
1618907240000|2021-04-20 08:27:20||1031.4||1031.6||1031.6||1031.4|0
1618907250000|2021-04-20 08:27:30|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|0
1618907270000|2021-04-20 08:27:50|1032|1031.4|1031.6|1031|1032|1031.4|1031.4|1031|0
1618907280000|2021-04-20 08:28:00|1031.4|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.8|0
1618907290000|2021-04-20 08:28:10||1030.8||1030.8||1030.8||1030.8|0
1618907310000|2021-04-20 08:28:30|1031.2|1031|1031.2|1031|1031.2|1031|1031.2|1031|1000
1618907320000|2021-04-20 08:28:40|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|641
1618907330000|2021-04-20 08:28:50|1031.8|1031.6|1032.2|1031.6|1032.2|1031.6|1031.8|1031.4|116
1618907340000|2021-04-20 08:29:00|1032|1031.4|1031.4|1031|1032|1031.4|1031.4|1030.8|0
1618907350000|2021-04-20 08:29:10||1030.8||1030.8||1030.8||1030.8|0
1618907360000|2021-04-20 08:29:20|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|7
1618907370000|2021-04-20 08:29:30|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1749
1618907380000|2021-04-20 08:29:40|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|1000
1618907390000|2021-04-20 08:29:50|1030.4|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030|822
1618907410000|2021-04-20 08:30:10|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|1802
1618907430000|2021-04-20 08:30:30|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1029.8|1029.4|2367
1618907440000|2021-04-20 08:30:40|1030|1029.4|1030|1029.6|1030|1029.6|1029.8|1029.4|822
1618907450000|2021-04-20 08:30:50|1030.2|1029.8|1028.8|1028.4|1030.2|1029.8|1028.8|1028.4|19558
1618907460000|2021-04-20 08:31:00||1028.2||1028.2||1028.4||1028.2|0
1618907470000|2021-04-20 08:31:10|1028.6|1028.4|1029.4|1029|1029.6|1029.2|1028.6|1028.2|11238
1618907480000|2021-04-20 08:31:20|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.6|1029.2|948
1618907490000|2021-04-20 08:31:30|1030|1029.2|1029.8|1029.4|1030|1029.6|1029.8|1029.2|5101
1618907500000|2021-04-20 08:31:40|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|500
1618907510000|2021-04-20 08:31:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|857
1618907520000|2021-04-20 08:32:00|1029.6||1029.6||1029.6||1029.4||0
1618907530000|2021-04-20 08:32:10|1029.4|1028.8|1029.6|1029|1029.6|1029.2|1029|1028.8|3620
1618907540000|2021-04-20 08:32:20||1029.2||1029.2||1029.2||1029.2|0
1618907550000|2021-04-20 08:32:30||1029.4||1029.2||1029.4||1029|3
1618907560000|2021-04-20 08:32:40||1029.4||1029.4||1029.4||1029.4|0
1618907580000|2021-04-20 08:33:00|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|3752
1618907590000|2021-04-20 08:33:10||1029.2||1029.2||1029.2||1028.8|300
1618907610000|2021-04-20 08:33:30|1029.2|1029|1030|1029.4|1030|1029.6|1029.2|1028.8|2280
1618907620000|2021-04-20 08:33:40|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|0
1618907630000|2021-04-20 08:33:50|1030|1029.6|1030.6|1030|1030.6|1030|1029.8|1029.6|14062
1618907640000|2021-04-20 08:34:00|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|0
1618907650000|2021-04-20 08:34:10|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1618907660000|2021-04-20 08:34:20|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|0
1618907680000|2021-04-20 08:34:40||1030.4||1030.2||1030.6||1030.2|622
1618907690000|2021-04-20 08:34:50|1030.6||1030.6||1030.6||1030.6||0
1618907700000|2021-04-20 08:35:00|1030.8|1030.4|1031|1030.4|1031.2|1030.8|1030.8|1030.4|1172
1618907710000|2021-04-20 08:35:10|1030.8||1030.8||1030.8||1030.8||15
1618907720000|2021-04-20 08:35:20|1031|1030.6|1031.4|1031|1031.6|1031.2|1031|1030.6|1255
1618907730000|2021-04-20 08:35:30|1031.2|1030.8|1031.4|1030.8|1031.4|1031|1031|1030.6|6523
1618907740000|2021-04-20 08:35:40|1031.2|1030.6|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1618907750000|2021-04-20 08:35:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1618907760000|2021-04-20 08:36:00|1031.2|1030.8|1031|1030.8|1031.4|1030.8|1031|1030.8|0
1618907770000|2021-04-20 08:36:10|1031.2|1030.6|1031|1030.6|1031.2|1030.6|1030.6|1030.4|500
1618907780000|2021-04-20 08:36:20|1030.8|1030.8|1031.2|1031|1031.2|1031|1030.8|1030.8|12736
1618907790000|2021-04-20 08:36:30||1030.8||1030.8||1030.8||1030.8|550
1618907810000|2021-04-20 08:36:50|1031.4|1031|1031.4|1031|1031.4|1031.2|1031.4|1031|834
1618907840000|2021-04-20 08:37:20|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.8|0
1618907850000|2021-04-20 08:37:30|1031.2||1031.2||1031.2||1031||0
1618907860000|2021-04-20 08:37:40|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1500
1618907870000|2021-04-20 08:37:50|1030.8|1030.8|1030.8|1030.4|1030.8|1030.8|1030.8|1030.4|13584
1618907880000|2021-04-20 08:38:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1030.2|1029.8|70
1618907890000|2021-04-20 08:38:10|1030||1030||1030.2||1030||0
1618907900000|2021-04-20 08:38:20|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|550
1618907910000|2021-04-20 08:38:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.4|0
1618907920000|2021-04-20 08:38:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|0
1618907930000|2021-04-20 08:38:50|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1618907940000|2021-04-20 08:39:00||1029.4||1029.6||1029.6||1029.4|0
1618907950000|2021-04-20 08:39:10||1029.4||1029.4||1029.6||1029.4|0
1618907960000|2021-04-20 08:39:20|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.6|1029.2|978
1618907970000|2021-04-20 08:39:30||1029.6||1029.4||1029.8||1029.4|272
1618907980000|2021-04-20 08:39:40|1029.8|1029.6|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|0
1618908000000|2021-04-20 08:40:00|1029.4|1029.4|1029.8|1029.4|1029.8|1029.4|1029.4|1029|4
1618908010000|2021-04-20 08:40:10|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1618908020000|2021-04-20 08:40:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|817
1618908030000|2021-04-20 08:40:30|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|0
1618908040000|2021-04-20 08:40:40||1029.4||1029.4||1029.6||1029.4|0
1618908050000|2021-04-20 08:40:50|1029.8||1029.8||1029.8||1029.6||200
1618908060000|2021-04-20 08:41:00|1029.6|1029.2|1029.8|1029.4|1029.8|1029.4|1029.4|1029|2294
1618908070000|2021-04-20 08:41:10|1029.6|1029.2|1030|1029.8|1030|1029.8|1029.6|1029.2|1300
1618908080000|2021-04-20 08:41:20|1030.2|1030|1030.6|1030|1030.6|1030.2|1030.2|1030|1499
1618908090000|2021-04-20 08:41:30|1030.4|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1618908110000|2021-04-20 08:41:50|1029.8|1029.6|1029.6|1029.4|1030|1029.6|1029.6|1029.4|1829
1618908120000|2021-04-20 08:42:00||1029.2||1029.2||1029.2||1029.2|173
1618908130000|2021-04-20 08:42:10|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1618908140000|2021-04-20 08:42:20||1029.2||1029.2||1029.2||1029.2|0
1618908150000|2021-04-20 08:42:30|1029.6|1029|1029.4|1029|1029.6|1029|1029.2|1029|3009
1618908160000|2021-04-20 08:42:40|1029.6|1029.2|1029.2|1028.8|1029.6|1029.2|1029|1028.6|3763
1618908170000|2021-04-20 08:42:50|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|0
1618908180000|2021-04-20 08:43:00|1029.4|1029|1029.2|1028.8|1029.4|1029|1029.2|1028.8|0
1618908190000|2021-04-20 08:43:10|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|200
1618908210000|2021-04-20 08:43:30|1028.8||1029||1029||1028.8||5500
1618908230000|2021-04-20 08:43:50|1028.8||1028.8||1029||1028.8||4928
1618908250000|2021-04-20 08:44:10|1028.6|1028.4|1028|1027.6|1028.6|1028.4|1028|1027.6|37196
1618908260000|2021-04-20 08:44:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.2|1573
1618908270000|2021-04-20 08:44:30||1027.2||1027.4||1027.4||1027.2|0
1618908280000|2021-04-20 08:44:40|1028|1027.6|1027.4|1027|1028.2|1027.8|1027|1026.8|6832
1618908290000|2021-04-20 08:44:50|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|0
1618908300000|2021-04-20 08:45:00|1027.6|1027|1027.4|1027|1027.6|1027|1027.4|1027|13
1618908310000|2021-04-20 08:45:10|1027.6|1027.2|1028|1027.8|1028.2|1028|1027.6|1027.2|758
1618908320000|2021-04-20 08:45:20|1028.2|1027.6|1028.6|1028.2|1028.6|1028.2|1028.2|1027.6|2099
1618908330000|2021-04-20 08:45:30|1028.4|1028|1028.6|1028|1028.6|1028|1028.4|1028|0
1618908350000|2021-04-20 08:45:50|1028.8|1028.2|1028.6|1028.2|1029|1028.6|1028.6|1028.2|3572
1618908360000|2021-04-20 08:46:00|1028.8|1028|1028.4|1028|1028.8|1028.4|1028.4|1028|2430
1618908370000|2021-04-20 08:46:10|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|1051
1618908380000|2021-04-20 08:46:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1618908390000|2021-04-20 08:46:30|1028.6|1028.6|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|5
1618908400000|2021-04-20 08:46:40|1029|1028.6|1029.4|1029|1029.4|1029|1029|1028.6|500
1618908410000|2021-04-20 08:46:50|1029.2|1029.2|1029.4|1029|1029.8|1029.2|1029.2|1029|0
1618908420000|2021-04-20 08:47:00|1029.6|1029.2|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|601
1618908430000|2021-04-20 08:47:10|1030|1029.4|1029.8|1029.2|1030.2|1029.8|1029.6|1029.2|1198
1618908450000|2021-04-20 08:47:30||1029.4||1029.2||1029.4||1029.2|0
1618908470000|2021-04-20 08:47:50|1029.6|1029|1028.8|1028.6|1029.6|1029|1028.8|1028.6|21200
1618908480000|2021-04-20 08:48:00|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|3570
1618908490000|2021-04-20 08:48:10||1028.8||1028.6||1028.8||1028.6|0
1618908500000|2021-04-20 08:48:20|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|0
1618908510000|2021-04-20 08:48:30|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1029.2|1028.8|1000
1618908520000|2021-04-20 08:48:40|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|100
1618908530000|2021-04-20 08:48:50|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|0
1618908540000|2021-04-20 08:49:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.6|313
1618908550000|2021-04-20 08:49:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029|0
1618908560000|2021-04-20 08:49:20|1029.8|1029.4|1029.4|1029|1030|1029.6|1029.4|1029|6304
1618908570000|2021-04-20 08:49:30|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|1356
1618908580000|2021-04-20 08:49:40|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|1026
1618908590000|2021-04-20 08:49:50|1029.6|1029.2|1029.4|1029|1029.8|1029.4|1029.2|1028.8|4375
1618908600000|2021-04-20 08:50:00|1029.2||1029.4||1029.4||1029.2||0
1618908610000|2021-04-20 08:50:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|6
1618908620000|2021-04-20 08:50:20|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1022
1618908630000|2021-04-20 08:50:30|1028.8||1029||1029||1028.8||7700
1618908640000|2021-04-20 08:50:40|1028.8||1028.8||1029||1028.8||3359
1618908650000|2021-04-20 08:50:50|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|2500
1618908660000|2021-04-20 08:51:00|1028.8||1029||1029||1028.8||5100
1618908670000|2021-04-20 08:51:10|1028.8|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1028|1638
1618908700000|2021-04-20 08:51:40|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.6|3492
1618908710000|2021-04-20 08:51:50|1028.2||1028.2||1028.2||1028.2||0
1618908720000|2021-04-20 08:52:00|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1027.8|823
1618908730000|2021-04-20 08:52:10|1028.4|1028.4|1028.6|1028.4|1028.6|1028.4|1028.2|1028|19668
1618908740000|2021-04-20 08:52:20|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1027.8|1116
1618908750000|2021-04-20 08:52:30||1027.8||1028||1028||1027.8|0
1618908780000|2021-04-20 08:53:00||1028.2||1027.8||1028.2||1027.8|0
1618908790000|2021-04-20 08:53:10||1028||1027.8||1028||1027.8|0
1618908800000|2021-04-20 08:53:20|1028.2||1028||1028.2||1028||0
1618908810000|2021-04-20 08:53:30|1027.8|1027.6|1028.2|1027.8|1028.2|1027.8|1027.8|1027.6|435
1618908820000|2021-04-20 08:53:40|1028|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|4117
1618908830000|2021-04-20 08:53:50|1027.8||1027.8||1027.8||1027.8||0
1618908840000|2021-04-20 08:54:00|1028|1027.8|1028.2|1027.6|1028.2|1027.8|1027.8|1027.6|4024
1618908850000|2021-04-20 08:54:10|1028|1027.8|1028.6|1028|1028.6|1028|1028|1027.8|831
1618908860000|2021-04-20 08:54:20|1028.4||1028.6||1028.6||1028.4||0
1618908870000|2021-04-20 08:54:30|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1618908900000|2021-04-20 08:55:00|1028.6|1028|1028.2|1027.8|1028.6|1028.2|1028|1027.8|556
1618908910000|2021-04-20 08:55:10|1028.4|1028|1028.2|1027.8|1028.4|1028|1028.2|1027.8|0
1618908930000|2021-04-20 08:55:30|1028|1028|1027.8|1027.6|1028|1028|1027.8|1027.6|3165
1618908950000|2021-04-20 08:55:50|1028||1027.8||1028||1027.8||0
1618908960000|2021-04-20 08:56:00|1027.6|1027.4|1027.8|1027.4|1027.8|1027.4|1027.6|1027.4|9
1618908980000|2021-04-20 08:56:20|||||||||120
1618908990000|2021-04-20 08:56:30||1027.6||1027.6||1027.6||1027.6|0
1618909000000|2021-04-20 08:56:40|1028|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.6|1228
1618909010000|2021-04-20 08:56:50|1028.4|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|656
1618909020000|2021-04-20 08:57:00|1028.6|1028.4|1028.6|1028.2|1029|1028.6|1028.6|1028.2|477
1618909030000|2021-04-20 08:57:10|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|81
1618909040000|2021-04-20 08:57:20||1028.2||1028.2||1028.2||1028.2|0
1618909050000|2021-04-20 08:57:30|1028.6|1028.4|1029|1028.6|1029|1028.8|1028.6|1028.4|4270
1618909080000|2021-04-20 08:58:00|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1618909090000|2021-04-20 08:58:10|1028.6||1028.6||1028.6||1028.6||0
1618909100000|2021-04-20 08:58:20|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.6|1028.4|1733
1618909120000|2021-04-20 08:58:40|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|928
1618909150000|2021-04-20 08:59:10|1028.8|1028.4|1028.6|1028.2|1029.2|1029|1028.4|1028.2|31578
1618909170000|2021-04-20 08:59:30|1028.4|1028|1028.4|1028|1028.4|1028|1028.2|1027.8|2555
1618909190000|2021-04-20 08:59:50|1028.6|1028.2|1028.6|1028.4|1029|1028.6|1028.6|1028.2|1705
1618909200000|2021-04-20 09:00:00||1028.2||1028.2||1028.2||1028.2|7
1618909210000|2021-04-20 09:00:10||1028||1028.2||1028.2||1028|0
1618909220000|2021-04-20 09:00:20|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1027.8|212
1618909230000|2021-04-20 09:00:30||1027.8||1027.8||1027.8||1027.8|0
1618909260000|2021-04-20 09:01:00|1028|1028|1028|1027.6|1028|1028|1028|1027.6|6
1618909290000|2021-04-20 09:01:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.6|1027.6|1027.2|1262
1618909310000|2021-04-20 09:01:50|1027.4|1027|1027.4|1027|1027.4|1027|1027.2|1026.8|0
1618909320000|2021-04-20 09:02:00|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|0
1618909330000|2021-04-20 09:02:10||1027||1026.8||1027||1026.8|0
1618909340000|2021-04-20 09:02:20|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|430
1618909380000|2021-04-20 09:03:00|1026.8||1026.8||1026.8||1026.8||0
1618909390000|2021-04-20 09:03:10||1026.4||1026.6||1026.6||1026.4|2000
1618909410000|2021-04-20 09:03:30|1027|1026.8|1026.8|1026.6|1027.2|1026.8|1026.8|1026.6|1034
1618909420000|2021-04-20 09:03:40|1027||1027.2||1027.2||1027||0
1618909440000|2021-04-20 09:04:00|1027|1026.4|1026.8|1026.6|1027|1026.6|1026.8|1026.4|61
1618909460000|2021-04-20 09:04:20|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.2|819
1618909470000|2021-04-20 09:04:30|1026.6|1026.6|1026.6|1026.4|1026.6|1026.6|1026.6|1026.2|2402
1618909480000|2021-04-20 09:04:40|1026.8|1026.2|1026.6|1026.2|1026.8|1026.2|1026.4|1026.2|2992
1618909490000|2021-04-20 09:04:50|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|0
1618909500000|2021-04-20 09:05:00|1026.6|1026|1026.4|1026|1026.6|1026|1026.4|1026|899
1618909510000|2021-04-20 09:05:10|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1026|1025.8|6595
1618909520000|2021-04-20 09:05:20|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.6|1025.2|6230
1618909530000|2021-04-20 09:05:30|1026|1025.6|1026.2|1026|1026.2|1026|1026|1025.6|1320
1618909540000|2021-04-20 09:05:40|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.6|4088
1618909550000|2021-04-20 09:05:50|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1618909560000|2021-04-20 09:06:00|1025.8|1025.8|1025.6|1025.2|1026|1025.8|1025.6|1025.2|1721
1618909570000|2021-04-20 09:06:10|1025.8|1025.4|1026.2|1025.8|1026.4|1026|1025.8|1025.2|12545
1618909580000|2021-04-20 09:06:20|1026||1026.2||1026.2||1026||0
1618909600000|2021-04-20 09:06:40||1026||1025.8||1026||1025.8|0
1618909620000|2021-04-20 09:07:00|1026||1026||1026.2||1026||0
1618909630000|2021-04-20 09:07:10||1025.6||1025.6||1025.6||1025.6|206
1618909640000|2021-04-20 09:07:20|1026.2||1026.2||1026.2||1026.2||0
1618909650000|2021-04-20 09:07:30|1026||1026||1026||1026||0
1618909680000|2021-04-20 09:08:00|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.6|1025.4|1565
1618909700000|2021-04-20 09:08:20|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|0
1618909720000|2021-04-20 09:08:40||1026||1026||1026||1026|0
1618909730000|2021-04-20 09:08:50|1026|1025.8|1025.8|1025.6|1026|1025.8|1025.8|1025.6|1542
1618909740000|2021-04-20 09:09:00|1025.4|1025.2|1025.8|1025.4|1025.8|1025.6|1025.4|1025.2|2670
1618909770000|2021-04-20 09:09:30||1025.6||1025.4||1025.6||1025.4|50
1618909790000|2021-04-20 09:09:50||1025.6||1025.6||1025.6||1025.6|0
1618909800000|2021-04-20 09:10:00|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1025.8|1025.8|862
1618909810000|2021-04-20 09:10:10|1026|1025.6|1026|1025.6|1026.2|1025.6|1026|1025.6|0
1618909830000|2021-04-20 09:10:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1420
1618909840000|2021-04-20 09:10:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|3655
1618909850000|2021-04-20 09:10:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1618909860000|2021-04-20 09:11:00|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|229
1618909880000|2021-04-20 09:11:20|1026.8||1026.6||1026.8||1026.6||0
1618909890000|2021-04-20 09:11:30|1026.8||1026.6||1026.8||1026.6||0
1618909900000|2021-04-20 09:11:40|1026.8||1026.6||1026.8||1026.6||0
1618909940000|2021-04-20 09:12:20||1026.4||1026.4||1026.4||1026.2|488
1618909950000|2021-04-20 09:12:30|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|485
1618909960000|2021-04-20 09:12:40|1027|1026.6|1027|1026.6|1027.4|1026.8|1027|1026.6|0
1618909980000|2021-04-20 09:13:00|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.4|1026.2|1279
1618910000000|2021-04-20 09:13:20|1027|1026.6|1027.4|1026.8|1027.4|1027|1027|1026.6|618
1618910020000|2021-04-20 09:13:40||1027||1026.8||1027||1026.8|0
1618910030000|2021-04-20 09:13:50|1027.2||1027.2||1027.2||1027.2||0
1618910040000|2021-04-20 09:14:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026.6|1026.2|4865
1618910050000|2021-04-20 09:14:10|1026.2|1026|1026.6|1026.4|1026.6|1026.4|1026.2|1026|5296
1618910060000|2021-04-20 09:14:20||1026.2||1026.2||1026.4||1026.2|0
1618910110000|2021-04-20 09:15:10|1026.8|1026.4|1027|1026.6|1027|1026.8|1026.8|1026.4|3677
1618910120000|2021-04-20 09:15:20|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|4204
1618910130000|2021-04-20 09:15:30|1026.8|1026.6|1027.2|1026.8|1027.2|1026.8|1026.8|1026.6|3036
1618910140000|2021-04-20 09:15:40||1027||1027||1027||1027|0
1618910160000|2021-04-20 09:16:00|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|590
1618910200000|2021-04-20 09:16:40|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.8|1026.6|7500
1618910210000|2021-04-20 09:16:50|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|769
1618910220000|2021-04-20 09:17:00|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1618910240000|2021-04-20 09:17:20|1027.2||1027.4||1027.4||1027.2||0
1618910250000|2021-04-20 09:17:30|1027.2|1027|1027.4|1027.2|1027.4|1027.2|1027.2|1026.8|2200
1618910260000|2021-04-20 09:17:40|1027.6|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|1734
1618910270000|2021-04-20 09:17:50|1027||1027.2||1027.2||1027||0
1618910280000|2021-04-20 09:18:00|1027.4|1027|1027.8|1027.4|1028|1027.4|1027.4|1027|4396
1618910290000|2021-04-20 09:18:10|1027.6||1027.6||1027.6||1027.6||0
1618910300000|2021-04-20 09:18:20|1027.4|1027.2|1027.6|1027|1027.6|1027.2|1027.4|1027|199
1618910310000|2021-04-20 09:18:30||1027.2||1027.2||1027.2||1027.2|0
1618910320000|2021-04-20 09:18:40|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.4|6985
1618910330000|2021-04-20 09:18:50|1027|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|3511
1618910340000|2021-04-20 09:19:00|1026.8|1026.4|1027|1026.6|1027.2|1027|1026.8|1026.4|15971
1618910350000|2021-04-20 09:19:10|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1618910380000|2021-04-20 09:19:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|788
1618910390000|2021-04-20 09:19:50|1026.4|1026|1026.2|1026|1026.6|1026.4|1026.2|1026|400
1618910400000|2021-04-20 09:20:00|1026.4|1025.8|1026.4|1026|1026.4|1026|1026.4|1025.8|1448
1618910410000|2021-04-20 09:20:10|1026.6|1026.2|1027|1026.6|1027|1026.8|1026.6|1026.2|3449
1618910420000|2021-04-20 09:20:20|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|500
1618910430000|2021-04-20 09:20:30|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|1431
1618910440000|2021-04-20 09:20:40|1027|1026.6|1027.2|1026.8|1027.2|1027|1027|1026.6|10
1618910450000|2021-04-20 09:20:50|1027|1027|1027.4|1027|1027.6|1027.2|1027|1027|544
1618910460000|2021-04-20 09:21:00||1027.2||1027||1027.2||1027|4000
1618910470000|2021-04-20 09:21:10|1027.6|1027.2|1027.4|1027|1027.6|1027.2|1027.2|1027|1300
1618910480000|2021-04-20 09:21:20|1027.2|1026.8|1027.4|1027|1027.4|1027|1027|1026.8|521
1618910490000|2021-04-20 09:21:30|1027.2||1027.4||1027.4||1027.2||0
1618910500000|2021-04-20 09:21:40|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|96
1618910510000|2021-04-20 09:21:50|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|2376
1618910520000|2021-04-20 09:22:00|1026.6|1026.4|1026.8|1026.2|1026.8|1026.4|1026.4|1026.2|2756
1618910530000|2021-04-20 09:22:10||1026.4||1026.6||1026.6||1026.4|0
1618910540000|2021-04-20 09:22:20|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1027|1026.4|1793
1618910570000|2021-04-20 09:22:50|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|0
1618910580000|2021-04-20 09:23:00|1027|1026.6|1026.4|1026|1027|1026.6|1026.2|1026|766
1618910590000|2021-04-20 09:23:10|1026.2|1025.8|1026|1025.4|1026.2|1025.8|1026|1025.4|1496
1618910600000|2021-04-20 09:23:20|1025.8||1025.8||1025.8||1025.8||0
1618910610000|2021-04-20 09:23:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|767
1618910620000|2021-04-20 09:23:40|1025.4|1025|1025|1024.6|1025.4|1025|1024.8|1024.6|19085
1618910640000|2021-04-20 09:24:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.4|1024|3274
1618910650000|2021-04-20 09:24:10|1025|1024.6|1024.8|1024.4|1025|1024.8|1024.8|1024.4|1857
1618910660000|2021-04-20 09:24:20|1024.6|1024.6|1024.6|1024.4|1024.8|1024.6|1024.2|1024|17587
1618910670000|2021-04-20 09:24:30|1024.4|1024.2|1024.2|1024|1024.4|1024.2|1024.2|1024|1076
1618910680000|2021-04-20 09:24:40|1024.4|1024.2|1024.8|1024.6|1024.8|1024.6|1024.4|1024.2|18252
1618910700000|2021-04-20 09:25:00|1024.6|1024.4|1024.4|1024|1024.8|1024.4|1024.2|1023.8|14047
1618910710000|2021-04-20 09:25:10|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|301
1618910720000|2021-04-20 09:25:20|1024.8|1023.8|1024.6|1024.2|1024.8|1024.6|1024.6|1023.8|14198
1618910730000|2021-04-20 09:25:30|1024.4|1024.4|1024.2|1023.8|1024.4|1024.4|1024|1023.6|1000
1618910740000|2021-04-20 09:25:40|1024|1023.6|1023.4|1023|1024|1023.8|1023.2|1023|2485
1618910750000|2021-04-20 09:25:50|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1022.6|1022.2|77455
1618910760000|2021-04-20 09:26:00|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.2|990
1618910770000|2021-04-20 09:26:10|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1618910790000|2021-04-20 09:26:30|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|820
1618910800000|2021-04-20 09:26:40|1023.4|1023|1023.4|1023.2|1023.4|1023.2|1023.2|1023|11900
1618910810000|2021-04-20 09:26:50||1023||1023||1023.2||1023|0
1618910820000|2021-04-20 09:27:00|1023.2|1023.2|1023.4|1022.8|1023.4|1023.2|1023.2|1022.8|1095
1618910830000|2021-04-20 09:27:10|1023.2|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|1000
1618910840000|2021-04-20 09:27:20|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|0
1618910850000|2021-04-20 09:27:30|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.4|1022.2|0
1618910860000|2021-04-20 09:27:40|1022.4|1022.4|1023|1022.6|1023|1022.6|1022.4|1022.4|4985
1618910870000|2021-04-20 09:27:50|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|1728
1618910880000|2021-04-20 09:28:00|1022.8||1022.6||1022.8||1022.6||0
1618910890000|2021-04-20 09:28:10|1022.8|1022|1022.8|1022.4|1022.8|1022.4|1022.4|1022|4769
1618910900000|2021-04-20 09:28:20|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1618910910000|2021-04-20 09:28:30|1023.2|1023|1023.4|1023.2|1023.4|1023.2|1023.2|1023|2628
1618910920000|2021-04-20 09:28:40|||||||||443
1618910930000|2021-04-20 09:28:50|1023.2|1023|1022.6|1022.2|1023.2|1023|1022.6|1022|21550
1618910940000|2021-04-20 09:29:00|1022.8|1022.4|1022.4|1022|1023|1022.6|1022.4|1022|1345
1618910950000|2021-04-20 09:29:10|1022.2|1022.2|1022.4|1022.2|1022.4|1022.2|1022.2|1022.2|470
1618910960000|2021-04-20 09:29:20|1022.6|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|397
1618910970000|2021-04-20 09:29:30|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|2465
1618910980000|2021-04-20 09:29:40|1022.8|1022.4|1022.8|1022.4|1022.8|1022.6|1022.6|1022.4|0
1618910990000|2021-04-20 09:29:50|1023|1022.6|1022.8|1022.4|1023|1022.8|1022.8|1022.4|58
1618911000000|2021-04-20 09:30:00|1023|1022.2|1022.4|1022.2|1023|1022.4|1022.4|1022.2|1033
1618911010000|2021-04-20 09:30:10|1022.6|1022|1020.8|1020.4|1022.8|1022.2|1020.6|1020.2|32905
1618911020000|2021-04-20 09:30:20|1021|1020.8|1021.4|1021|1021.4|1021.2|1020.8|1020.4|824
1618911030000|2021-04-20 09:30:30|1021.6|1020.8|1021.4|1020.8|1021.6|1021|1021.2|1020.6|0
1618911040000|2021-04-20 09:30:40|1021.6|1021|1022|1021.6|1022.4|1022|1021.6|1021|142
1618911050000|2021-04-20 09:30:50|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.6|1021.2|3403
1618911060000|2021-04-20 09:31:00|1022.2|1021.8|1022.6|1022.2|1022.6|1022.2|1022|1021.8|4946
1618911070000|2021-04-20 09:31:10|1022.4||1022.6||1022.6||1022.4||0
1618911100000|2021-04-20 09:31:40|1022.8|1022.4|1023|1022.6|1023.2|1023|1022.8|1022.4|12753
1618911110000|2021-04-20 09:31:50|1022.8|1022.4|1023.4|1023|1023.4|1023|1022.8|1022.4|1798
1618911120000|2021-04-20 09:32:00|1023.2|1022.8|1023.6|1023|1023.6|1023.2|1023.2|1022.8|1554
1618911130000|2021-04-20 09:32:10|1023.4|1022.8|1023|1022.6|1023.4|1022.8|1023|1022.6|552
1618911140000|2021-04-20 09:32:20|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1022.8|1022.4|500
1618911150000|2021-04-20 09:32:30|1023|1022.4|1023|1022.6|1023.2|1023|1022.8|1022.4|41790
1618911160000|2021-04-20 09:32:40|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1023.2|1022.8|398
1618911170000|2021-04-20 09:32:50|1023|1022.6|1023.2|1022.8|1023.4|1023.2|1022.8|1022.6|4490
1618911180000|2021-04-20 09:33:00|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1618911190000|2021-04-20 09:33:10|1022.8|1022.4|1023|1022.6|1023|1022.8|1022.8|1022.4|67
1618911200000|2021-04-20 09:33:20|1022.8|1022.4|1022.6|1022.4|1023|1022.4|1022.6|1022.4|2146
1618911210000|2021-04-20 09:33:30|1022.4|1022.2|1023.2|1022.8|1023.2|1022.8|1022.4|1022.2|13111
1618911220000|2021-04-20 09:33:40|1023|1022.6|1023|1022.6|1023|1022.6|1022.6|1022.4|2998
1618911230000|2021-04-20 09:33:50|1023.2|1022.8|1022.4|1022|1023.4|1023|1022.4|1022|8467
1618911240000|2021-04-20 09:34:00|1022.2|1021.8|1021|1020.6|1022.2|1021.8|1021|1020.4|10039
1618911250000|2021-04-20 09:34:10|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.6|2054
1618911260000|2021-04-20 09:34:20|1021.4|1021|1021.4|1020.8|1021.6|1021.2|1021.4|1020.8|0
1618911270000|2021-04-20 09:34:30|1021.2|1020.6|1021|1020.6|1021.4|1020.8|1021|1020.6|1142
1618911280000|2021-04-20 09:34:40|1020.8|1020.4|1020.8|1020.2|1021|1020.6|1020.6|1020|1538
1618911290000|2021-04-20 09:34:50|1020.6|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020.4|104
1618911300000|2021-04-20 09:35:00|1021|1020.6|1021.2|1020.6|1021.2|1020.8|1021|1020.4|498
1618911310000|2021-04-20 09:35:10|1021|1020.4|1020.8|1020.4|1021|1020.4|1020.8|1020.4|11
1618911320000|2021-04-20 09:35:20|1020.6|1020.2|1020.8|1020.4|1020.8|1020.4|1020.4|1020|813
1618911330000|2021-04-20 09:35:30|1021|1020.6|1021.6|1021.4|1021.6|1021.4|1021|1020.6|4321
1618911340000|2021-04-20 09:35:40|1021.8|1021.6|1022.2|1021.8|1022.2|1021.8|1021.6|1021.6|587
1618911350000|2021-04-20 09:35:50|1022|1021.6|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|0
1618911360000|2021-04-20 09:36:00|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1020.8|890
1618911370000|2021-04-20 09:36:10|1021|1020.8|1021.6|1021.2|1021.6|1021.2|1021|1020.8|142
1618911380000|2021-04-20 09:36:20|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.8|1021.4|2569
1618911390000|2021-04-20 09:36:30|1022|1021.6|1022.2|1021.8|1022.2|1022|1022|1021.6|500
1618911400000|2021-04-20 09:36:40|1022.4||1022.2||1022.4||1022.2||0
1618911410000|2021-04-20 09:36:50|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|0
1618911420000|2021-04-20 09:37:00|1022.4|1022|1022.4|1021.8|1022.4|1022.2|1022.2|1021.8|0
1618911430000|2021-04-20 09:37:10|1022.2||1022.2||1022.4||1022.2||0
1618911440000|2021-04-20 09:37:20|1022.4||1022.2||1022.4||1022.2||0
1618911450000|2021-04-20 09:37:30|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1618911460000|2021-04-20 09:37:40|1022.2|1021.8|1022.2|1021.8|1022.4|1021.8|1022.2|1021.8|0
1618911470000|2021-04-20 09:37:50|1022.4||1022.2||1022.4||1022.2||0
1618911480000|2021-04-20 09:38:00|1022|1021.6|1022.4|1022|1022.4|1022|1022|1021.6|662
1618911490000|2021-04-20 09:38:10|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022.2|1021.8|0
1618911500000|2021-04-20 09:38:20|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1618911510000|2021-04-20 09:38:30|1022.6|1022.2|1022.2|1021.8|1022.6|1022.2|1022.2|1021.8|703
1618911520000|2021-04-20 09:38:40||1022||1022||1022||1022|0
1618911530000|2021-04-20 09:38:50|1022.4|1022.2|1022.4|1022|1022.6|1022.2|1022.2|1022|1901
1618911540000|2021-04-20 09:39:00|1022.2|1021.8|1022|1021.6|1022.4|1022|1021.8|1021.4|2658
1618911550000|2021-04-20 09:39:10|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1618911560000|2021-04-20 09:39:20|1021.8|1021.4|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|0
1618911570000|2021-04-20 09:39:30|1022|1021.6|1022.2|1021.8|1022.4|1022|1022|1021.6|328
1618911580000|2021-04-20 09:39:40|1022.4||1022.4||1022.4||1022.2||0
1618911590000|2021-04-20 09:39:50|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1618911600000|2021-04-20 09:40:00|1022.4|1021.8|1022|1021.4|1022.4|1021.8|1022|1021.4|5
1618911610000|2021-04-20 09:40:10||1021.6||1021.4||1021.6||1021.4|0
1618911620000|2021-04-20 09:40:20|1021.6|1021.6|1021.8|1021.2|1021.8|1021.6|1021.6|1021.2|6
1618911630000|2021-04-20 09:40:30|1022|1021.4|1022|1021.4|1022|1021.6|1022|1021.4|0
1618911640000|2021-04-20 09:40:40|1022.2|1021.6|1022.2|1021.8|1022.4|1021.8|1022.2|1021.6|0
1618911660000|2021-04-20 09:41:00|1022||1022.2||1022.2||1022||0
1618911670000|2021-04-20 09:41:10|1022|1021.6|1022|1021.6|1022|1021.6|1021.8|1021.4|773
1618911680000|2021-04-20 09:41:20|1021.6|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|965
1618911690000|2021-04-20 09:41:30|1022|1021.2|1022|1021.6|1022|1021.6|1021.8|1021.2|0
1618911700000|2021-04-20 09:41:40|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022|1021.6|0
1618911710000|2021-04-20 09:41:50|1022.4|1022|1022.2|1022|1022.4|1022|1022|1021.6|1743
1618911720000|2021-04-20 09:42:00|1022.4|1022.2|1022|1021.6|1022.4|1022.2|1021.8|1021.6|757
1618911730000|2021-04-20 09:42:10|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|750
1618911740000|2021-04-20 09:42:20|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.6|1021.2|307
1618911750000|2021-04-20 09:42:30||1021.6||1021.4||1021.6||1021.4|1000
1618911760000|2021-04-20 09:42:40|1022|1021.8|1022.4|1021.8|1022.4|1021.8|1021.8|1021.4|9005
1618911770000|2021-04-20 09:42:50|1022.2||1022.2||1022.2||1022.2||0
1618911780000|2021-04-20 09:43:00|1022|1021.6|1021.8|1021.4|1022.2|1021.8|1021.8|1021.4|2934
1618911790000|2021-04-20 09:43:10|1022|1021.2|1021.8|1021.4|1022|1021.4|1021.6|1021.2|970
1618911800000|2021-04-20 09:43:20|1022|1021.6|1022.2|1021.8|1022.4|1021.8|1022|1021.6|0
1618911810000|2021-04-20 09:43:30|1022.4|1022|1022.4|1021.8|1022.6|1022|1022.4|1021.8|0
1618911820000|2021-04-20 09:43:40|1022.2|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1022|500
1618911830000|2021-04-20 09:43:50|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1022|554
1618911840000|2021-04-20 09:44:00||1022.2||1022.2||1022.4||1022|0
1618911850000|2021-04-20 09:44:10|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|0
1618911860000|2021-04-20 09:44:20|1023.2|1023|1023.4|1022.8|1023.4|1023|1023.2|1022.8|1127
1618911870000|2021-04-20 09:44:30|1023.2|1022.6|1022.8|1022.6|1023.4|1022.6|1022.8|1022.4|3
1618911880000|2021-04-20 09:44:40|1022.6|1022.4|1022.4|1022|1022.8|1022.6|1022.4|1022|0
1618911890000|2021-04-20 09:44:50|1022.2|1022.2|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|2856
1618911900000|2021-04-20 09:45:00|1022.4|1022|1022.4|1022|1022.4|1022|1022|1021.6|753
1618911910000|2021-04-20 09:45:10|1022.2|1021.8|1022.2|1021.6|1022.4|1022|1022|1021.6|6
1618911920000|2021-04-20 09:45:20|1022|1021.4|1022|1021.4|1022|1021.4|1021.8|1021.4|0
1618911930000|2021-04-20 09:45:30|1022.2|1021.6|1022|1021.6|1022.4|1021.8|1021.8|1021.4|102
1618911940000|2021-04-20 09:45:40|1022.2|1021.4|1021.8|1021.4|1022.6|1022.4|1021.6|1021.2|20435
1618911950000|2021-04-20 09:45:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1618911960000|2021-04-20 09:46:00|1021.8|1021.4|1021.8|1021.2|1021.8|1021.4|1021.4|1021.2|411
1618911970000|2021-04-20 09:46:10|1021.6|1021.4|1021.8|1021.6|1021.8|1021.6|1021.6|1021.4|500
1618911980000|2021-04-20 09:46:20||1021.4||1021.4||1021.4||1021.4|0
1618911990000|2021-04-20 09:46:30|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|3351
1618912000000|2021-04-20 09:46:40|1021.6|1021.2|1021.6|1021.4|1022|1021.8|1021.4|1021|13632
1618912010000|2021-04-20 09:46:50|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|903
1618912020000|2021-04-20 09:47:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1618912030000|2021-04-20 09:47:10|1021.4|1021|1021.4|1021|1021.6|1021.2|1021.4|1021|0
1618912040000|2021-04-20 09:47:20|1021.2|1021.2|1021|1020.6|1021.4|1021.2|1021|1020.6|2644
1618912050000|2021-04-20 09:47:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1660
1618912070000|2021-04-20 09:47:50|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|2218
1618912080000|2021-04-20 09:48:00||1020.6||1020.4||1020.6||1020.4|0
1618912090000|2021-04-20 09:48:10|1021|1020.6|1021|1020.8|1021|1020.8|1021|1020.6|226
1618912100000|2021-04-20 09:48:20|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1020.8|1697
1618912110000|2021-04-20 09:48:30|1021.2|1020.8|1021.4|1020.8|1021.4|1020.8|1021.2|1020.8|0
1618912120000|2021-04-20 09:48:40|1021.6|1021|1021.2|1020.8|1021.8|1021.4|1021.2|1020.8|1278
1618912130000|2021-04-20 09:48:50|1021.4|1021|1021.4|1021|1021.4|1021|1021.2|1021|0
1618912140000|2021-04-20 09:49:00|1021.2|1021.2|1021.6|1021.2|1022|1021.6|1021.2|1021|5298
1618912150000|2021-04-20 09:49:10|1021.4|1021|1021.4|1021|1021.4|1021.2|1021.2|1020.8|4982
1618912160000|2021-04-20 09:49:20|1021.2|1020.8|1021.2|1020.8|1021.2|1021|1021.2|1020.8|3831
1618912170000|2021-04-20 09:49:30|1021|1021|1021.2|1021|1021.2|1021|1021|1020.6|4158
1618912180000|2021-04-20 09:49:40|1021.4|1020.8|1021.2|1020.8|1021.6|1021|1021.2|1020.8|4250
1618912190000|2021-04-20 09:49:50||1020.6||1020.8||1020.8||1020.6|0
1618912200000|2021-04-20 09:50:00|1021|1020.6|1021.4|1021|1021.6|1021|1021|1020.6|1338
1618912210000|2021-04-20 09:50:10|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021|1020.8|4065
1618912220000|2021-04-20 09:50:20|1021.4|1021|1021.6|1021.2|1021.6|1021.2|1021.4|1021|2684
1618912230000|2021-04-20 09:50:30|1021.8||1021.6||1021.8||1021.6||1000
1618912240000|2021-04-20 09:50:40|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|1274
1618912250000|2021-04-20 09:50:50|1021.8|1021.4|1022|1021.4|1022|1021.4|1021.8|1021.4|0
1618912260000|2021-04-20 09:51:00|1021.8|1021.6|1022|1021.6|1022|1021.8|1021.8|1021.6|0
1618912270000|2021-04-20 09:51:10|1022.2|1021.4|1021.6|1021|1022.2|1021.4|1021.6|1021|6566
1618912280000|2021-04-20 09:51:20|1021.4|1020.8|1021|1020.6|1021.4|1020.8|1020.6|1020.2|30070
1618912290000|2021-04-20 09:51:30|1021.2|1020.8|1021.6|1021.4|1021.6|1021.4|1021|1020.8|5562
1618912300000|2021-04-20 09:51:40|1021.8||1021.8||1021.8||1021.6||3382
1618912310000|2021-04-20 09:51:50|1022|1021.6|1022.4|1021.8|1022.4|1022|1022|1021.4|800
1618912320000|2021-04-20 09:52:00||1022||1022.2||1022.2||1022|0
1618912330000|2021-04-20 09:52:10|1022.2|1022|1022.4|1022|1022.4|1022|1022.2|1021.8|1362
1618912340000|2021-04-20 09:52:20|1022.2|1021.8|1022.4|1022|1022.4|1022|1022.2|1021.8|0
1618912350000|2021-04-20 09:52:30|1022.2||1022.4||1022.4||1022.2||2074
1618912360000|2021-04-20 09:52:40|1022.6|1022.2|1022.4|1022|1023|1022.6|1022.2|1022|2055
1618912370000|2021-04-20 09:52:50|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.6|1022|0
1618912380000|2021-04-20 09:53:00|1022.4|1022|1022.4|1022|1022.4|1022.2|1022.2|1022|2420
1618912390000|2021-04-20 09:53:10|1022.2|1021.8|1022.2|1022|1022.2|1022|1022.2|1021.8|0
1618912400000|2021-04-20 09:53:20|||||||||500
1618912410000|2021-04-20 09:53:30|1022.4|1022.2|1023|1022.6|1023.2|1022.8|1022.4|1022.2|8326
1618912420000|2021-04-20 09:53:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|1281
1618912430000|2021-04-20 09:53:50|1023.4|1023|1023.4|1023|1023.6|1023|1023.2|1022.8|600
1618912440000|2021-04-20 09:54:00|1023.6|1023.2|1023.6|1023.2|1023.8|1023.4|1023.4|1023.2|893
1618912450000|2021-04-20 09:54:10|1023.4|1023|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|3969
1618912460000|2021-04-20 09:54:20|1023|1022.6|1023.6|1023|1023.6|1023|1023|1022.6|7466
1618912470000|2021-04-20 09:54:30|1023.4|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|0
1618912480000|2021-04-20 09:54:40|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1618912490000|2021-04-20 09:54:50|1023.4||1023.6||1023.6||1023.4||0
1618912500000|2021-04-20 09:55:00|1023.8|1023.2|1023.4|1023|1024|1023.4|1023.4|1023|642
1618912510000|2021-04-20 09:55:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1061
1618912520000|2021-04-20 09:55:20|1023|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.4|200
1618912530000|2021-04-20 09:55:30|1022.8|1022.8|1022.8|1022.4|1022.8|1022.8|1022.8|1022.4|6282
1618912540000|2021-04-20 09:55:40|1022.6|1022.2|1022.4|1022|1022.8|1022.4|1022.4|1022|598
1618912550000|2021-04-20 09:55:50|1022.6|1022.2|1022.2|1021.8|1022.6|1022.4|1022.2|1021.8|11587
1618912560000|2021-04-20 09:56:00|1022|1021.6|1021.6|1021.2|1022.2|1021.6|1021.6|1021.2|10928
1618912570000|2021-04-20 09:56:10|1021.4|1021|1021.2|1020.6|1021.6|1021.2|1021.2|1020.6|1355
1618912580000|2021-04-20 09:56:20|1021|1020.4|1020.8|1020.4|1021|1020.4|1020.8|1020.4|0
1618912590000|2021-04-20 09:56:30|1021|1020.6|1020.6|1020.2|1021.2|1020.8|1020.6|1020.2|500
1618912600000|2021-04-20 09:56:40|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.4|1020.2|1415
1618912610000|2021-04-20 09:56:50|1021|1020.6|1021.2|1020.8|1021.2|1020.8|1021|1020.4|0
1618912620000|2021-04-20 09:57:00|1021.4|1020.6|1021.4|1021|1021.4|1021|1021.4|1020.6|500
1618912630000|2021-04-20 09:57:10|1021.2|1020.8|1021.6|1021.2|1021.6|1021.2|1021.2|1020.8|0
1618912640000|2021-04-20 09:57:20|1021.4|1021|1021.4|1021|1021.4|1021.2|1021.2|1020.8|0
1618912650000|2021-04-20 09:57:30|1021.6|1021.2|1021.4|1021.2|1021.6|1021.2|1021.2|1021.2|643
1618912660000|2021-04-20 09:57:40|1021.6|1021.4|1021.4|1020.8|1021.8|1021.4|1021.4|1020.8|5
1618912670000|2021-04-20 09:57:50|1021.2|1020.6|1021.2|1020.8|1021.4|1021|1021|1020.6|500
1618912680000|2021-04-20 09:58:00|1021.4|1021.2|1021.2|1020.6|1021.6|1021.2|1021|1020.6|9500
1618912690000|2021-04-20 09:58:10|1021.4|1020.8|1021.4|1021|1021.4|1021|1021.4|1020.8|0
1618912700000|2021-04-20 09:58:20|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|0
1618912710000|2021-04-20 09:58:30|1021||1021.4||1021.4||1021||0
1618912720000|2021-04-20 09:58:40|1021.6|1021|1021.8|1021.4|1021.8|1021.4|1021.6|1021|45
1618912730000|2021-04-20 09:58:50|1021.6|1021.2|1021.6|1021|1021.6|1021.2|1021.4|1021|0
1618912740000|2021-04-20 09:59:00|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|91
1618912750000|2021-04-20 09:59:10|1021.6|1021.2|1021.4|1021.2|1021.8|1021.2|1021.4|1021.2|0
1618912760000|2021-04-20 09:59:20|1021.2|1021|1021.4|1021|1021.4|1021.2|1021.2|1021|500
1618912770000|2021-04-20 09:59:30|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|1856
1618912780000|2021-04-20 09:59:40||1021.2||1021.2||1021.2||1021|0
1618912790000|2021-04-20 09:59:50|1021.6|1021|1021.8|1021.2|1021.8|1021.4|1021.4|1021|1694
1618912800000|2021-04-20 10:00:00|1022|1021.4|1022|1021.4|1022|1021.6|1021.8|1021.4|946
1618912810000|2021-04-20 10:00:10|1021.8|1021.6|1022.2|1021.8|1023.8|1022.6|1021.8|1021.4|102231
1618912820000|2021-04-20 10:00:20||1022||1022||1022||1022|0
1618912830000|2021-04-20 10:00:30|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.8|0
1618912840000|2021-04-20 10:00:40|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1021.8|3762
1618912850000|2021-04-20 10:00:50||1022.2||1022||1022.2||1022|2749
1618912860000|2021-04-20 10:01:00|1022.2|1021.8|1022.4|1022|1022.4|1022|1022.2|1021.8|812
1618912870000|2021-04-20 10:01:10|1022.6|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|2332
1618912880000|2021-04-20 10:01:20||1022.2||1022||1022.2||1022|2158
1618912890000|2021-04-20 10:01:30||1021.8||1022||1022||1021.8|0
1618912900000|2021-04-20 10:01:40|1022.2|1021.8|1022|1021.6|1022.2|1021.8|1021.8|1021.6|356
1618912910000|2021-04-20 10:01:50||1021.8||1021.6||1021.8||1021.6|0
1618912920000|2021-04-20 10:02:00|1022.2|1021.8|1022|1021.6|1022.4|1022|1022|1021.6|2972
1618912930000|2021-04-20 10:02:10|1022.4|1021.8|1022.6|1022.2|1023|1022.6|1022.4|1021.8|9840
1618912940000|2021-04-20 10:02:20|1022.8|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.2|9228
1618912950000|2021-04-20 10:02:30|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1022.8|3213
1618912960000|2021-04-20 10:02:40|1023.8|1023.4|1024|1023.6|1024.2|1023.8|1023.6|1023.2|2495
1618912970000|2021-04-20 10:02:50|1024.2|1023.4|1023.8|1023.4|1024.2|1023.4|1023.8|1023.4|0
1618912980000|2021-04-20 10:03:00|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1618912990000|2021-04-20 10:03:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023|0
1618913000000|2021-04-20 10:03:20|1023.8|1023|1023.6|1023|1023.8|1023.2|1023.4|1023|576
1618913010000|2021-04-20 10:03:30|1023.2|1023.2|1023.2|1023|1023.4|1023.2|1023.2|1023|448
1618913020000|2021-04-20 10:03:40|1023.4||1023.4||1023.4||1023.4||142
1618913030000|2021-04-20 10:03:50|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1022.8|1022.6|3443
1618913040000|2021-04-20 10:04:00|1023.4|1023|1023.2|1023|1023.4|1023|1023.2|1022.8|0
1618913050000|2021-04-20 10:04:10|1023|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|652
1618913060000|2021-04-20 10:04:20|1023.2|1022.8|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|188
1618913070000|2021-04-20 10:04:30|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|940
1618913080000|2021-04-20 10:04:40|1023.4|1023|1023.4|1023.2|1023.4|1023.2|1023.4|1023|178
1618913090000|2021-04-20 10:04:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|422
1618913100000|2021-04-20 10:05:00|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.6|1023.2|0
1618913110000|2021-04-20 10:05:10|1023.6|1023|1023.4|1023.2|1023.6|1023.2|1023.4|1023|0
1618913120000|2021-04-20 10:05:20|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023.2|99
1618913130000|2021-04-20 10:05:30|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1618913140000|2021-04-20 10:05:40|1023.4|1022.8|1023.2|1022.8|1023.4|1022.8|1023.2|1022.8|0
1618913150000|2021-04-20 10:05:50|1023.4|1023|1023.4|1023.2|1024.4|1024.2|1023.4|1023|24840
1618913160000|2021-04-20 10:06:00|1023.2|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1023|2478
1618913170000|2021-04-20 10:06:10|1023.4|1023|1023.6|1023|1023.6|1023.2|1023.4|1023|948
1618913180000|2021-04-20 10:06:20|1023.4|1023.2|1023|1022.8|1023.4|1023.2|1023|1022.6|90
1618913190000|2021-04-20 10:06:30|1023.2|1023|1023.4|1022.8|1023.4|1023|1023.2|1022.8|0
1618913200000|2021-04-20 10:06:40||1023||1022.8||1023||1022.8|0
1618913210000|2021-04-20 10:06:50|1023.2|1023|1023.4|1022.8|1023.4|1023|1023.2|1022.8|45
1618913220000|2021-04-20 10:07:00|1023.2|1023|1023.4|1023|1023.4|1023|1023|1022.6|6554
1618913230000|2021-04-20 10:07:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|1967
1618913240000|2021-04-20 10:07:20|1023|1022.6|1023|1022.6|1023|1023|1023|1022.6|500
1618913250000|2021-04-20 10:07:30|1022.8||1023||1023||1022.8||0
1618913260000|2021-04-20 10:07:40|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023|1022.6|1604
1618913270000|2021-04-20 10:07:50|1023||1023||1023||1023||0
1618913280000|2021-04-20 10:08:00|1023.2|1023|1023.4|1023|1023.6|1023|1023.2|1023|1123
1618913290000|2021-04-20 10:08:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1618913300000|2021-04-20 10:08:20||1023.4||1023.4||1023.6||1023.4|0
1618913310000|2021-04-20 10:08:30|1024|1023.6|1024.2|1023.8|1024.4|1023.8|1024|1023.6|490
1618913320000|2021-04-20 10:08:40|1024.4|1023.6|1024.2|1023.6|1024.4|1023.6|1024|1023.6|0
1618913330000|2021-04-20 10:08:50||1023.8||1023.8||1023.8||1023.8|0
1618913340000|2021-04-20 10:09:00|1024.4|1023.6|1024.2|1023.6|1024.4|1023.8|1024|1023.6|0
1618913350000|2021-04-20 10:09:10|1024|1023.8|1024.4|1024|1024.6|1024.2|1024|1023.8|685
1618913360000|2021-04-20 10:09:20|1024.6|1023.8|1024.4|1024|1024.6|1024|1024|1023.6|1242
1618913370000|2021-04-20 10:09:30|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|0
1618913380000|2021-04-20 10:09:40|1024.2||1024.4||1024.4||1024.2||0
1618913390000|2021-04-20 10:09:50|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1024|0
1618913410000|2021-04-20 10:10:10|1024.6|1024.2|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|716
1618913420000|2021-04-20 10:10:20|1024.6|1024.4|1024.6|1024.2|1024.8|1024.6|1024.2|1023.8|10828
1618913430000|2021-04-20 10:10:30|1024.4|1024.4|1024.8|1024.4|1024.8|1024.4|1024.4|1024.2|0
1618913440000|2021-04-20 10:10:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1618913450000|2021-04-20 10:10:50|1024.8||1024.6||1024.8||1024.6||0
1618913460000|2021-04-20 10:11:00|1024.4|1024|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|5201
1618913470000|2021-04-20 10:11:10|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|648
1618913480000|2021-04-20 10:11:20|1024.2|1023.8|1024|1023.4|1024.2|1023.8|1023.8|1023.4|1035
1618913490000|2021-04-20 10:11:30|1024.2|1023.6|1024|1023.4|1024.2|1023.8|1023.8|1023.4|500
1618913500000|2021-04-20 10:11:40|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.4|11290
1618913510000|2021-04-20 10:11:50|1024.2|1023.4|1024.2|1023.8|1024.4|1024|1024.2|1023.4|9137
1618913520000|2021-04-20 10:12:00|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|974
1618913530000|2021-04-20 10:12:10|1024.4|1023.6|1024.4|1024|1024.4|1024|1024.4|1023.6|0
1618913540000|2021-04-20 10:12:20|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|500
1618913550000|2021-04-20 10:12:30|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.2|1023.8|0
1618913560000|2021-04-20 10:12:40|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1618913570000|2021-04-20 10:12:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618913580000|2021-04-20 10:13:00|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|49
1618913590000|2021-04-20 10:13:10|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.6|1023.2|627
1618913600000|2021-04-20 10:13:20|1024|1023.6|1024|1023.6|1024.2|1023.8|1023.8|1023.4|5869
1618913610000|2021-04-20 10:13:30|1024.2|1023.8|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|500
1618913620000|2021-04-20 10:13:40|1024.2|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1618913630000|2021-04-20 10:13:50|1024.4|1024|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1618913640000|2021-04-20 10:14:00|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024.2|1023.8|953
1618913650000|2021-04-20 10:14:10|1024.6|1024|1024.8|1024.2|1024.8|1024.2|1024.6|1024|0
1618913660000|2021-04-20 10:14:20|1025|1024.4|1024.8|1024.4|1025|1024.8|1024.8|1024.4|5494
1618913670000|2021-04-20 10:14:30|1024.6|1024.2|1025|1024.6|1025.2|1024.8|1024.6|1024.2|4983
1618913680000|2021-04-20 10:14:40|1025.2|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|642
1618913690000|2021-04-20 10:14:50||1024.4||1024.8||1024.8||1024.4|0
1618913700000|2021-04-20 10:15:00||1024.6||1024.6||1024.6||1024.4|500
1618913710000|2021-04-20 10:15:10||1024.4||1024.6||1024.6||1024.4|0
1618913720000|2021-04-20 10:15:20|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.4|1024|107
1618913730000|2021-04-20 10:15:30|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024.2|1023.8|1445
1618913740000|2021-04-20 10:15:40|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1618913750000|2021-04-20 10:15:50|1023.8|1023.4|1023.8|1023.4|1023.8|1023.6|1023.8|1023.4|6
1618913760000|2021-04-20 10:16:00|1024|1023.6|1024|1023.8|1024|1023.8|1024|1023.6|877
1618913770000|2021-04-20 10:16:10|1024.2|1023.6|1024.2|1023.6|1024.2|1023.8|1024|1023.6|970
1618913780000|2021-04-20 10:16:20|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|502
1618913790000|2021-04-20 10:16:30|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|380
1618913800000|2021-04-20 10:16:40|1024|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1618913810000|2021-04-20 10:16:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|0
1618913820000|2021-04-20 10:17:00|1024.4|1023.6|1024.2|1023.8|1024.4|1023.8|1024|1023.6|0
1618913830000|2021-04-20 10:17:10|1024.4|1024|1024.2|1024|1024.4|1024|1024.2|1024|0
1618913850000|2021-04-20 10:17:30|1024|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.6|149
1618913860000|2021-04-20 10:17:40||1023.8||1023.8||1023.8||1023.6|0
1618913870000|2021-04-20 10:17:50||1023.6||1023.6||1023.8||1023.6|0
1618913880000|2021-04-20 10:18:00|1023.8|1023.4|1023.8|1023.6|1024|1023.6|1023.6|1023.4|2816
1618913890000|2021-04-20 10:18:10|1024|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1618913900000|2021-04-20 10:18:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|0
1618913910000|2021-04-20 10:18:30||1023.2||1023.4||1023.4||1023.2|0
1618913930000|2021-04-20 10:18:50|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|4569
1618913940000|2021-04-20 10:19:00|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|1949
1618913950000|2021-04-20 10:19:10|1022.8||1023||1023||1022.8||2045
1618913960000|2021-04-20 10:19:20|1023.2|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.4|1000
1618913970000|2021-04-20 10:19:30|1022.8|1022.4|1022.8|1022.4|1022.8|1022.6|1022.8|1022.4|0
1618913980000|2021-04-20 10:19:40|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|2296
1618913990000|2021-04-20 10:19:50|||||||||45
1618914000000|2021-04-20 10:20:00|1023|1022.6|1023.2|1022.6|1023.2|1022.8|1023|1022.6|2351
1618914010000|2021-04-20 10:20:10|1023|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|443
1618914020000|2021-04-20 10:20:20|1022.6|1022.4|1022.4|1022|1022.6|1022.4|1022.4|1022|500
1618914030000|2021-04-20 10:20:30|1022.6|1022.2|1022.2|1021.8|1022.6|1022.2|1022.2|1021.8|750
1618914040000|2021-04-20 10:20:40|1022|1021.6|1022.2|1022|1022.4|1022|1022|1021.6|410
1618914050000|2021-04-20 10:20:50|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|124
1618914060000|2021-04-20 10:21:00|1021.8|1021.8|1022|1021.6|1022.2|1021.8|1021.8|1021.6|0
1618914070000|2021-04-20 10:21:10|1022.2|1021.8|1021.8|1021.6|1022.2|1021.8|1021.8|1021.6|0
1618914080000|2021-04-20 10:21:20|1021.6|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|1608
1618914090000|2021-04-20 10:21:30|1022|1021.6|1021.8|1021.4|1022|1021.8|1021.8|1021.4|2899
1618914100000|2021-04-20 10:21:40|1022|1021.6|1022.8|1022.2|1022.8|1022.4|1022|1021.6|2035
1618914110000|2021-04-20 10:21:50|1022.6|1022.4|1022.8|1022.2|1022.8|1022.4|1022.6|1022.2|0
1618914120000|2021-04-20 10:22:00||1022.4||1022.4||1022.4||1022.4|0
1618914130000|2021-04-20 10:22:10|1022.4|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|1255
1618914140000|2021-04-20 10:22:20|1022.2|1021.8|1022.4|1022|1022.6|1022.2|1022.2|1021.8|1000
1618914150000|2021-04-20 10:22:30|1022.2|1021.8|1022.4|1022.2|1022.6|1022.2|1022.2|1021.8|600
1618914160000|2021-04-20 10:22:40||1022||1022||1022||1022|465
1618914170000|2021-04-20 10:22:50|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022|0
1618914180000|2021-04-20 10:23:00|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|0
1618914190000|2021-04-20 10:23:10||1022.2||1022||1022.2||1022|0
1618914200000|2021-04-20 10:23:20|1022.2|1022.2|1022.4|1022.2|1022.4|1022.2|1022.2|1022|19
1618914210000|2021-04-20 10:23:30|1022.6|1022|1022.6|1022.2|1022.8|1022.4|1022.6|1022|616
1618914220000|2021-04-20 10:23:40|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|1528
1618914230000|2021-04-20 10:23:50|1022.8|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|2129
1618914240000|2021-04-20 10:24:00|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|604
1618914250000|2021-04-20 10:24:10|1022.6|1022.2|1022.2|1022|1022.6|1022.2|1022.2|1022|998
1618914260000|2021-04-20 10:24:20|1022.8|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|12323
1618914270000|2021-04-20 10:24:30|1022.8|1022.4|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|0
1618914280000|2021-04-20 10:24:40|1023|1022.4|1023.2|1022.8|1023.4|1022.8|1022.8|1022.2|4239
1618914290000|2021-04-20 10:24:50|1023.4|1023|1023.4|1022.8|1023.6|1023.4|1023.4|1022.8|1786
1618914300000|2021-04-20 10:25:00|1023.6|1023|1023.6|1023.2|1023.6|1023.2|1023.6|1023|901
1618914310000|2021-04-20 10:25:10||1023||1023.2||1023.2||1023|0
1618914320000|2021-04-20 10:25:20|1023.8|1023.6|1023.8|1023.2|1024.2|1024|1023.6|1023.2|32917
1618914330000|2021-04-20 10:25:30|1023.6||1023.6||1023.8||1023.6||0
1618914340000|2021-04-20 10:25:40|1023.4|1023|1023.4|1022.8|1023.4|1023.2|1023|1022.8|3184
1618914350000|2021-04-20 10:25:50||1023||1022.8||1023||1022.8|0
1618914360000|2021-04-20 10:26:00|1023.6|1023|1023.6|1023.2|1023.8|1023.4|1023.6|1023|1981
1618914370000|2021-04-20 10:26:10|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.2|3028
1618914380000|2021-04-20 10:26:20||1023.8||1023.6||1023.8||1023.6|201
1618914390000|2021-04-20 10:26:30|1024.2|1023.8|1024.2|1023.8|1024.6|1024.2|1024|1023.8|2929
1618914400000|2021-04-20 10:26:40|1024.4|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|3999
1618914420000|2021-04-20 10:27:00|1024.2|1024.2|1024.2|1024|1024.2|1024.2|1024|1023.8|1182
1618914430000|2021-04-20 10:27:10|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|13
1618914440000|2021-04-20 10:27:20|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|0
1618914450000|2021-04-20 10:27:30|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|0
1618914460000|2021-04-20 10:27:40|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1618
1618914470000|2021-04-20 10:27:50||1023.6||1023.8||1023.8||1023.6|0
1618914490000|2021-04-20 10:28:10|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1023.8|1109
1618914500000|2021-04-20 10:28:20|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024|1023.6|5000
1618914510000|2021-04-20 10:28:30|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|927
1618914520000|2021-04-20 10:28:40|1024.4|1023.6|1024.4|1023.8|1024.4|1024|1024.4|1023.6|2500
1618914530000|2021-04-20 10:28:50|1024.2|1023.6|1024.4|1023.8|1024.4|1024|1024|1023.6|0
1618914540000|2021-04-20 10:29:00|1024.2|1024|1023.8|1023.2|1024.2|1024|1023.6|1023.2|2941
1618914550000|2021-04-20 10:29:10|1024|1023.4|1024|1023.6|1024|1023.8|1024|1023.2|383
1618914560000|2021-04-20 10:29:20|1024.2|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.6|0
1618914590000|2021-04-20 10:29:50|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.8|1105
1618914600000|2021-04-20 10:30:00|1024.4|1024|1024.2|1023.8|1024.4|1024|1024|1023.8|0
1618914610000|2021-04-20 10:30:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.4|239
1618914620000|2021-04-20 10:30:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|500
1618914630000|2021-04-20 10:30:30|1024|1023.6|1024.4|1023.8|1024.4|1023.8|1024|1023.6|500
1618914640000|2021-04-20 10:30:40|1024.2|1023.6|1023.8|1023.4|1024.2|1023.6|1023.6|1023.4|0
1618914650000|2021-04-20 10:30:50|1024|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|0
1618914660000|2021-04-20 10:31:00|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1618914670000|2021-04-20 10:31:10||1023.6||1023.4||1023.6||1023.4|0
1618914680000|2021-04-20 10:31:20||1023.6||1023.6||1023.6||1023.6|0
1618914690000|2021-04-20 10:31:30||1023.4||1023.6||1023.6||1023.4|0
1618914700000|2021-04-20 10:31:40|1023.8|1023.4|1024|1023.6|1024.2|1023.8|1023.6|1023.2|2357
1618914710000|2021-04-20 10:31:50|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1618914720000|2021-04-20 10:32:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1618914730000|2021-04-20 10:32:10|1024.2|1023.8|1024.6|1024.2|1024.6|1024.2|1024.2|1023.8|2905
1618914740000|2021-04-20 10:32:20|1024.4|1024.4|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|1935
1618914750000|2021-04-20 10:32:30|1024.4|1024|1024.4|1024|1024.6|1024|1024.2|1023.8|985
1618914760000|2021-04-20 10:32:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1618914770000|2021-04-20 10:32:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618914780000|2021-04-20 10:33:00|1024|1023.6|1023.6|1023.4|1024|1023.6|1023.4|1023.2|619
1618914790000|2021-04-20 10:33:10|1023.8|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.4|1315
1618914800000|2021-04-20 10:33:20|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|777
1618914810000|2021-04-20 10:33:30|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|0
1618914820000|2021-04-20 10:33:40|1023.2|1022.8|1023.2|1022.6|1023.4|1022.8|1023.2|1022.6|500
1618914830000|2021-04-20 10:33:50|1023|1022.8|1023.2|1022.8|1023.4|1023|1022.8|1022.4|647
1618914840000|2021-04-20 10:34:00|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|0
1618914850000|2021-04-20 10:34:10|1022.8|1022.4|1023|1022.4|1023|1022.6|1022.6|1022.4|2606
1618914860000|2021-04-20 10:34:20|1022.8|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.2|0
1618914870000|2021-04-20 10:34:30|1022.6|1022.2|1022.8|1022.2|1022.8|1022.2|1022.6|1022.2|0
1618914880000|2021-04-20 10:34:40|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.2|1021.8|1750
1618914890000|2021-04-20 10:34:50|1022.4|1022|1022.4|1021.8|1022.6|1022|1022.4|1021.8|473
1618914900000|2021-04-20 10:35:00|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.6|1022|0
1618914910000|2021-04-20 10:35:10|1022.4|1022|1022.2|1021.8|1022.4|1022|1022.2|1021.6|0
1618914920000|2021-04-20 10:35:20|1022|1021.6|1022|1021.8|1022.2|1021.8|1022|1021.6|0
1618914930000|2021-04-20 10:35:30|1022.2|1022|1022.2|1021.8|1022.4|1022|1022.2|1021.8|1566
1618914940000|2021-04-20 10:35:40|1022.4||1022.2||1022.4||1022||1877
1618914960000|2021-04-20 10:36:00|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|0
1618914980000|2021-04-20 10:36:20|1022.4||1022.2||1022.4||1022.2||0
1618914990000|2021-04-20 10:36:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1618915000000|2021-04-20 10:36:40|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|0
1618915010000|2021-04-20 10:36:50|1021.6|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|7
1618915020000|2021-04-20 10:37:00|1021.8|1021.4|1022.2|1021.8|1022.2|1021.8|1021.8|1021.4|4629
1618915030000|2021-04-20 10:37:10|1022.4|1022|1022.4|1021.8|1022.4|1022|1022.2|1021.8|0
1618915040000|2021-04-20 10:37:20|1022.6|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|500
1618915050000|2021-04-20 10:37:30||1021.8||1021.8||1021.8||1021.8|0
1618915060000|2021-04-20 10:37:40||1022||1022||1022||1022|0
1618915070000|2021-04-20 10:37:50|1022.6|1022.2|1022.6|1022.2|1022.6|1022.4|1022.4|1022|1115
1618915080000|2021-04-20 10:38:00|1022.8|1022.4|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1618915090000|2021-04-20 10:38:10||1022.6||1022.4||1022.6||1022.4|0
1618915100000|2021-04-20 10:38:20|1022.6|1022.2|1022.6|1022.4|1022.8|1022.4|1022.4|1022.2|1467
1618915110000|2021-04-20 10:38:30|1022.8|1022.2|1022.8|1022.4|1022.8|1022.4|1022.8|1022|0
1618915160000|2021-04-20 10:39:20|1022.6|1022.2|1022.8|1022.2|1022.8|1022.2|1022.4|1022.2|520
1618915170000|2021-04-20 10:39:30|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|0
1618915180000|2021-04-20 10:39:40|1022.8|1022.6|1022.8|1022.4|1022.8|1022.8|1022.8|1022.4|560
1618915190000|2021-04-20 10:39:50|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|1056
1618915200000|2021-04-20 10:40:00|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1618915210000|2021-04-20 10:40:10|1022.6||1022.8||1022.8||1022.6||0
1618915220000|2021-04-20 10:40:20|1022.6||1022.8||1022.8||1022.6||1510
1618915230000|2021-04-20 10:40:30|1022.6|1022.2|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|1321
1618915250000|2021-04-20 10:40:50||1022.4||1022.2||1022.4||1022.2|0
1618915260000|2021-04-20 10:41:00|1022.4|1022.4|1022.8|1022.4|1022.8|1022.4|1022.4|1022.4|1250
1618915270000|2021-04-20 10:41:10|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|9858
1618915280000|2021-04-20 10:41:20|1022.6||1022.6||1022.6||1022.6||383
1618915290000|2021-04-20 10:41:30|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|1022.4|1022.2|9
1618915300000|2021-04-20 10:41:40|1022.2|1022|1022.4|1022|1022.4|1022|1022.2|1022|258
1618915350000|2021-04-20 10:42:30|1022.2|1021.8|1021.6|1021.4|1022.2|1021.8|1021.6|1021.4|1104
1618915360000|2021-04-20 10:42:40|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.4|1021|850
1618915370000|2021-04-20 10:42:50||1021.2||1021.2||1021.2||1021.2|0
1618915380000|2021-04-20 10:43:00|1021.2|1020.8|1021|1020.6|1021.8|1021.4|1021|1020.6|28741
1618915390000|2021-04-20 10:43:10|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|0
1618915400000|2021-04-20 10:43:20|1020.6|1020.2|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|38713
1618915410000|2021-04-20 10:43:30|1020.8|1020.4|1020.8|1020.4|1021|1020.8|1020.4|1020|35112
1618915420000|2021-04-20 10:43:40|1020.6|1020.6|1020.6|1020.4|1020.6|1020.6|1020.6|1020.4|321
1618915430000|2021-04-20 10:43:50|1020.8|1020.2|1020.2|1020|1020.8|1020.2|1020.2|1020|21649
1618915440000|2021-04-20 10:44:00|1020|1019.8|1020.6|1020.2|1020.6|1020.4|1019.8|1019.6|58370
1618915450000|2021-04-20 10:44:10|1020.4|1020|1021|1020.6|1021|1020.8|1020.4|1020|7145
1618915460000|2021-04-20 10:44:20|1021.2|1020.8|1021|1020.6|1021.4|1021|1021|1020.6|1354
1618915470000|2021-04-20 10:44:30|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.4|7841
1618915480000|2021-04-20 10:44:40|1020.8|1020.8|1020.8|1020.4|1021.4|1021|1020.8|1020.4|9491
1618915490000|2021-04-20 10:44:50|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1618915500000|2021-04-20 10:45:00|1021.2|1020.8|1021.4|1021.2|1021.4|1021.2|1020.8|1020.4|14438
1618915510000|2021-04-20 10:45:10|1021.6|1021.4|1022|1021.6|1022|1021.6|1021.4|1021.2|950
1618915520000|2021-04-20 10:45:20|1021.8|1021.8|1022.2|1022|1022.2|1022|1021.8|1021.8|0
1618915530000|2021-04-20 10:45:30|1022.4|1021.8|1021.8|1021.6|1022.4|1021.8|1021.8|1021.6|2557
1618915540000|2021-04-20 10:45:40|1021.6|1021.4|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|0
1618915550000|2021-04-20 10:45:50|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|0
1618915560000|2021-04-20 10:46:00|1022|1021.6|1022|1021.6|1022.2|1021.8|1022|1021.6|1619
1618915570000|2021-04-20 10:46:10|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.6|0
1618915580000|2021-04-20 10:46:20|1022|1021.6|1022.4|1022|1022.4|1022.2|1022|1021.6|528
1618915590000|2021-04-20 10:46:30|1022.2|1021.8|1022|1021.8|1022.4|1022|1022|1021.8|600
1618915600000|2021-04-20 10:46:40|1022.2||1022.2||1022.2||1022.2||0
1618915620000|2021-04-20 10:47:00|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1618915630000|2021-04-20 10:47:10|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|0
1618915640000|2021-04-20 10:47:20|1022.2|1021.8|1022.4|1021.8|1022.4|1022|1022.2|1021.8|0
1618915650000|2021-04-20 10:47:30|1022.6|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|0
1618915660000|2021-04-20 10:47:40|1022.2|1021.8|1022.4|1022|1022.4|1022.2|1022.2|1021.8|0
1618915670000|2021-04-20 10:47:50|1022.2|1022.2|1022.6|1022.4|1022.8|1022.4|1022.2|1022.2|500
1618915680000|2021-04-20 10:48:00|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|0
1618915690000|2021-04-20 10:48:10||1022.2||1022.4||1022.4||1022.2|0
1618915700000|2021-04-20 10:48:20|1022.8|1022.6|1023|1022.6|1023|1022.8|1022.8|1022.4|7111
1618915710000|2021-04-20 10:48:30|1023.2||1023.2||1023.2||1023.2||0
1618915720000|2021-04-20 10:48:40|1023.4|1022.8|1022.8|1022.6|1023.4|1023|1022.8|1022.6|1250
1618915730000|2021-04-20 10:48:50||1022.4||1022.6||1022.6||1022.4|0
1618915740000|2021-04-20 10:49:00||1022.4||1022.4||1022.4||1022.2|600
1618915770000|2021-04-20 10:49:30|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|1118
1618915780000|2021-04-20 10:49:40|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023.2|1022.6|0
1618915790000|2021-04-20 10:49:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|0
1618915800000|2021-04-20 10:50:00|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|1096
1618915810000|2021-04-20 10:50:10|1023.2|1022.8|1023|1022.6|1023.4|1023|1023|1022.6|750
1618915820000|2021-04-20 10:50:20|1023.2||1023||1023.2||1023||0
1618915840000|2021-04-20 10:50:40|1023.2||1023||1023.2||1023||0
1618915850000|2021-04-20 10:50:50|1023.2||1023||1023.2||1023||0
1618915860000|2021-04-20 10:51:00|1023.2|1022.4|1023|1022.6|1023.2|1022.6|1023|1022.4|0
1618915890000|2021-04-20 10:51:30|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|0
1618915900000|2021-04-20 10:51:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|600
1618915910000|2021-04-20 10:51:50|1022.6||1022.8||1022.8||1022.6||0
1618915920000|2021-04-20 10:52:00|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1322
1618915930000|2021-04-20 10:52:10|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|2170
1618915940000|2021-04-20 10:52:20|1022.4|1022|1022.4|1022|1022.4|1022|1022.2|1022|500
1618915950000|2021-04-20 10:52:30|1022.6|1022.4|1022.4|1022.2|1022.8|1022.4|1022.4|1022|15322
1618915960000|2021-04-20 10:52:40||1022||1022||1022||1022|0
1618915970000|2021-04-20 10:52:50|1022.6|1022.2|1023|1022.6|1023|1022.6|1022.4|1022|855
1618915980000|2021-04-20 10:53:00|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1618915990000|2021-04-20 10:53:10|1023||1023.2||1023.2||1023||0
1618916000000|2021-04-20 10:53:20|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.2|1022|22907
1618916020000|2021-04-20 10:53:40|1022.8|1022.4|1023|1022.6|1023.2|1022.8|1022.8|1022.4|5682
1618916030000|2021-04-20 10:53:50|1023.2|1022.8|1023.6|1023.2|1023.6|1023.4|1023|1022.8|19087
1618916040000|2021-04-20 10:54:00|1023.8|1023.4|1024.2|1024|1024.4|1024|1023.8|1023.4|19629
1618916050000|2021-04-20 10:54:10|1024.4|1023.8|1024.2|1023.8|1024.4|1024|1024.2|1023.8|0
1618916070000|2021-04-20 10:54:30||1024||1023.8||1024||1023.8|500
1618916080000|2021-04-20 10:54:40|1024|1023.6|1024|1023.8|1024|1023.8|1024|1023.6|0
1618916090000|2021-04-20 10:54:50|1024.2|1024|1024.2|1023.8|1024.4|1024.2|1024|1023.6|13748
1618916110000|2021-04-20 10:55:10||1024||1024||1024||1024|0
1618916120000|2021-04-20 10:55:20|1024.4|1024.2|1023.8|1023.6|1024.4|1024.2|1023.8|1023.6|2967
1618916130000|2021-04-20 10:55:30|1024||1024||1024||1024||800
1618916140000|2021-04-20 10:55:40|1023.8|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.6|93
1618916160000|2021-04-20 10:56:00|1024.2|1023.8|1024|1023.6|1024.6|1024|1024|1023.6|3429
1618916170000|2021-04-20 10:56:10|1024.2|1024|1024.4|1024|1024.6|1024.2|1024.2|1023.8|1468
1618916180000|2021-04-20 10:56:20|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|1768
1618916190000|2021-04-20 10:56:30|1024||1024||1024||1024||0
1618916200000|2021-04-20 10:56:40|1024.2||1024.4||1024.4||1024.2||442
1618916210000|2021-04-20 10:56:50|1024.2|1024|1024.8|1024.4|1024.8|1024.4|1024.2|1023.8|4629
1618916220000|2021-04-20 10:57:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|750
1618916230000|2021-04-20 10:57:10|1024.6|1024.2|1024.2|1023.8|1024.6|1024.2|1024.2|1023.8|10800
1618916240000|2021-04-20 10:57:20||1024||1023.8||1024||1023.8|0
1618916250000|2021-04-20 10:57:30||1024||1023.8||1024||1023.8|500
1618916260000|2021-04-20 10:57:40|1024|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|1085
1618916280000|2021-04-20 10:58:00|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|480
1618916310000|2021-04-20 10:58:30|1023.4|1023|1023.2|1023|1023.4|1023|1023.2|1022.8|1000
1618916320000|2021-04-20 10:58:40||1022.8||1022.8||1022.8||1022.8|6
1618916350000|2021-04-20 10:59:10|1023.4|1023|1023.4|1023.2|1023.8|1023.6|1023.4|1023|1813
1618916360000|2021-04-20 10:59:20|1023.6||1023.6||1023.6||1023.6||250
1618916370000|2021-04-20 10:59:30|1023.8||1023.6||1023.8||1023.6||0
1618916380000|2021-04-20 10:59:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1618916390000|2021-04-20 10:59:50|1023.6|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|0
1618916400000|2021-04-20 11:00:00|1023.8||1024||1024||1023.8||0
1618916540000|2021-04-20 11:02:20|1024.2|1022.4|1023.6|1023.2|1024.4|1024|1023.2|1022.4|24450
1618916550000|2021-04-20 11:02:30|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|1236
1618916560000|2021-04-20 11:02:40|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.4|2678
1618916570000|2021-04-20 11:02:50|1023.8|1023.4|1024.2|1023.8|1024.6|1024.2|1023.8|1023.4|1323
1618916580000|2021-04-20 11:03:00|1024.4|1024|1024.2|1024|1024.4|1024|1024|1023.8|1201
1618916590000|2021-04-20 11:03:10|1024|1023.8|1024.4|1024|1024.4|1024|1024|1023.6|1599
1618916600000|2021-04-20 11:03:20|1024.2|1023.8|1023.6|1023.2|1024.2|1023.8|1023.6|1023.2|1142
1618916610000|2021-04-20 11:03:30|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.2|1500
1618916620000|2021-04-20 11:03:40||1023.2||1023.4||1023.4||1023.2|0
1618916630000|2021-04-20 11:03:50|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|802
1618916640000|2021-04-20 11:04:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|2081
1618916650000|2021-04-20 11:04:10|1024|1023.8|1024.4|1024|1024.6|1024.2|1024|1023.8|6721
1618916660000|2021-04-20 11:04:20|1024.6|1023.8|1024.4|1024|1024.6|1024|1024.2|1023.8|1241
1618916670000|2021-04-20 11:04:30|1024.2||1024.4||1024.4||1024.2||0
1618916680000|2021-04-20 11:04:40|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.6|6
1618916690000|2021-04-20 11:04:50|1024|1023.6|1023.6|1023.2|1024|1023.6|1023.6|1023.2|0
1618916700000|2021-04-20 11:05:00|1023.8|1023.4|1023.4|1023|1023.8|1023.4|1023.4|1023|0
1618916710000|2021-04-20 11:05:10|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.4|1023.2|2
1618916720000|2021-04-20 11:05:20|1024|1023.4|1024|1023.6|1024|1023.8|1024|1023.2|500
1618916730000|2021-04-20 11:05:30|1024.2|1023.8|1024.2|1023.8|1024.2|1024|1024.2|1023.8|466
1618916750000|2021-04-20 11:05:50|1024|1023.6|1023.8|1023.2|1024|1023.6|1023.6|1023.2|15632
1618916760000|2021-04-20 11:06:00|1023.6|1023|1023.4|1023|1023.6|1023|1023.4|1023|0
1618916770000|2021-04-20 11:06:10|1023.6|1023.2|1023.4|1023.2|1023.6|1023.4|1023.4|1023.2|2500
1618916780000|2021-04-20 11:06:20||1023||1023||1023||1023|405
1618916790000|2021-04-20 11:06:30|1023.2|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1618916800000|2021-04-20 11:06:40|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.6|1340
1618916810000|2021-04-20 11:06:50|1023.4|1022.6|1023.4|1023|1023.4|1023|1023.4|1022.6|0
1618916820000|2021-04-20 11:07:00|1023.6|1023.2|1023.4|1023|1023.8|1023.6|1023.4|1023|1526
1618916830000|2021-04-20 11:07:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|250
1618916840000|2021-04-20 11:07:20|1023.8|1023.4|1023.6|1023.2|1024|1023.6|1023.6|1023.2|0
1618916850000|2021-04-20 11:07:30|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|400
1618916860000|2021-04-20 11:07:40|1024|1023.2|1024|1023.6|1024|1023.6|1024|1023.2|0
1618916870000|2021-04-20 11:07:50|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023.4|2901
1618916890000|2021-04-20 11:08:10|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1618916900000|2021-04-20 11:08:20||1023.6||1023.8||1023.8||1023.6|2000
1618916910000|2021-04-20 11:08:30||1023.6||1023.6||1023.6||1023.6|0
1618916930000|2021-04-20 11:08:50||1023.4||1023.4||1023.6||1023.4|0
1618916940000|2021-04-20 11:09:00|1023.8|1023.6|1023.4|1023.2|1023.8|1023.6|1023.4|1023.2|0
1618916950000|2021-04-20 11:09:10|1023.2|1023|1023.6|1023.2|1023.8|1023.2|1023.2|1022.8|6789
1618916970000|2021-04-20 11:09:30|1024|1023.4|1024|1023.8|1024.2|1023.8|1024|1023.4|6648
1618916980000|2021-04-20 11:09:40|1023.8|1023.6|1023.8|1023.4|1023.8|1023.6|1023.6|1023.2|1283
1618916990000|2021-04-20 11:09:50|1023.6|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|0
1618917000000|2021-04-20 11:10:00|1023.8||1023.6||1023.8||1023.6||0
1618917010000|2021-04-20 11:10:10|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|0
1618917020000|2021-04-20 11:10:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618917030000|2021-04-20 11:10:30|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|1711
1618917040000|2021-04-20 11:10:40|1023.8|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|5273
1618917050000|2021-04-20 11:10:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|11
1618917060000|2021-04-20 11:11:00||1023.2||1023.2||1023.2||1023.2|0
1618917070000|2021-04-20 11:11:10|1024|1023.4|1024|1023.6|1024|1023.6|1024|1023.2|0
1618917080000|2021-04-20 11:11:20|1023.8|1023.4|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|518
1618917090000|2021-04-20 11:11:30|1023.8|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|600
1618917100000|2021-04-20 11:11:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|0
1618917110000|2021-04-20 11:11:50|1024|1023.6|1024|1023.8|1024|1023.8|1023.8|1023.6|1858
1618917120000|2021-04-20 11:12:00||1023.6||1023.6||1023.6||1023.6|0
1618917130000|2021-04-20 11:12:10|1024.2|1023.8|1024.4|1024|1024.4|1024.2|1024.2|1023.8|6304
1618917140000|2021-04-20 11:12:20|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|0
1618917150000|2021-04-20 11:12:30|1024.2|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.8|100
1618917160000|2021-04-20 11:12:40|1024.2|1024|1024.4|1024|1024.6|1024.2|1024.2|1024|0
1618917170000|2021-04-20 11:12:50|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|2322
1618917190000|2021-04-20 11:13:10|1024.6|1024.2|1024.2|1023.6|1024.6|1024.2|1024.2|1023.6|0
1618917200000|2021-04-20 11:13:20|1024|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1618917210000|2021-04-20 11:13:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1618917220000|2021-04-20 11:13:40|1024|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1618917230000|2021-04-20 11:13:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|8
1618917240000|2021-04-20 11:14:00|1024|1024|1024|1023.6|1024|1024|1023.8|1023.6|7
1618917250000|2021-04-20 11:14:10|1024.2|1023.8|1024.6|1024.2|1024.6|1024.2|1024|1023.6|3250
1618917260000|2021-04-20 11:14:20|1024.4|1024|1024.4|1024|1024.4|1024.2|1024.4|1024|1913
1618917270000|2021-04-20 11:14:30|1024.6|1024.2|1024|1023.6|1024.6|1024.2|1023.8|1023.4|17972
1618917300000|2021-04-20 11:15:00|1023.8|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|0
1618917310000|2021-04-20 11:15:10|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1618917320000|2021-04-20 11:15:20|1023.6|1023.2|1023.2|1022.8|1023.6|1023.2|1023.2|1022.8|1522
1618917330000|2021-04-20 11:15:30|1023.4|1023|1023.4|1023|1023.4|1023.2|1023.2|1022.8|425
1618917350000|2021-04-20 11:15:50|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|911
1618917360000|2021-04-20 11:16:00|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|1437
1618917370000|2021-04-20 11:16:10|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|1746
1618917380000|2021-04-20 11:16:20|1023.4|1023|1023|1022.6|1023.4|1023|1022.8|1022.6|485
1618917390000|2021-04-20 11:16:30|1022.8|1022.4|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1618917400000|2021-04-20 11:16:40|1023|1022.6|1023|1022.4|1023|1022.6|1022.8|1022.4|0
1618917410000|2021-04-20 11:16:50|1022.8||1022.8||1022.8||1022.6||0
1618917420000|2021-04-20 11:17:00|1023|1022.6|1022.6|1022.2|1023|1022.6|1022.4|1022|642
1618917430000|2021-04-20 11:17:10|1022.4|1022|1022|1021.4|1022.4|1022|1021.8|1021.4|2258
1618917440000|2021-04-20 11:17:20|1021.8|1021.6|1022|1021.6|1022|1021.6|1021.8|1021.4|1247
1618917450000|2021-04-20 11:17:30|1021.8|1021.4|1022|1021.4|1022|1021.4|1021.6|1021.2|4342
1618917460000|2021-04-20 11:17:40|1021.8||1022||1022||1021.8||0
1618917470000|2021-04-20 11:17:50|1022.4|1021.6|1022.2|1021.8|1022.4|1022|1022.2|1021.6|6374
1618917480000|2021-04-20 11:18:00|1022|1021.6|1022|1021.4|1022.2|1021.8|1021.8|1021.4|0
1618917490000|2021-04-20 11:18:10|1021.8|1021.6|1021.6|1021.2|1021.8|1021.6|1021.6|1021.2|633
1618917500000|2021-04-20 11:18:20|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1618917510000|2021-04-20 11:18:30|1021.8|1021.4|1021.8|1021.2|1021.8|1021.4|1021.6|1021.2|0
1618917520000|2021-04-20 11:18:40|1021.6|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.4|40
1618917530000|2021-04-20 11:18:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1618917540000|2021-04-20 11:19:00|1021.4|1021|1021.4|1021|1021.6|1021.2|1021.4|1021|0
1618917550000|2021-04-20 11:19:10|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.2|1020.8|3906
1618917560000|2021-04-20 11:19:20|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|1470
1618917570000|2021-04-20 11:19:30|1021.6|1021.2|1021.4|1020.8|1021.6|1021.2|1021.4|1020.8|0
1618917580000|2021-04-20 11:19:40|1021.2|1021|1021.6|1021|1021.6|1021|1021.2|1021|0
1618917590000|2021-04-20 11:19:50||1021.2||1021.2||1021.4||1021.2|935
1618917610000|2021-04-20 11:20:10|1021.4|1021|1021.4|1021|1021.4|1021|1021.4|1021|1715
1618917620000|2021-04-20 11:20:20|1021.6|1021.2|1021.8|1021.4|1022.2|1021.8|1021.6|1021.2|9698
1618917640000|2021-04-20 11:20:40|1022|1021.6|1022|1021.6|1022.2|1021.8|1022|1021.6|500
1618917650000|2021-04-20 11:20:50|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.4|1021.2|5
1618917660000|2021-04-20 11:21:00|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|590
1618917670000|2021-04-20 11:21:10|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|195
1618917680000|2021-04-20 11:21:20|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.6|1021.2|1750
1618917690000|2021-04-20 11:21:30|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.8|1021.4|0
1618917700000|2021-04-20 11:21:40|1021.8|1021.4|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|1538
1618917710000|2021-04-20 11:21:50|1022||1021.8||1022||1021.8||0
1618917720000|2021-04-20 11:22:00|1021.6|1021.2|1022|1021.6|1022|1021.6|1021.6|1021.2|1631
1618917730000|2021-04-20 11:22:10|1022.2|1021.8|1022.2|1021.8|1022.4|1022|1022|1021.6|1415
1618917740000|2021-04-20 11:22:20|1022.4|1022|1022.4|1022.2|1022.4|1022.2|1022.2|1022|500
1618917750000|2021-04-20 11:22:30|1022.6|1022.4|1022.2|1021.8|1022.8|1022.4|1022.2|1021.8|3827
1618917760000|2021-04-20 11:22:40|1022.4|1022|1022.2|1021.8|1022.6|1022.2|1022.2|1021.8|9259
1618917770000|2021-04-20 11:22:50|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1618917780000|2021-04-20 11:23:00|1022.2|1021.8|1022.2|1021.6|1022.2|1021.8|1022|1021.6|0
1618917790000|2021-04-20 11:23:10|1022|1021.8|1021.6|1021.4|1022|1021.8|1021.6|1021.4|1287
1618917800000|2021-04-20 11:23:20|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|500
1618917810000|2021-04-20 11:23:30|1022|1021.6|1021.6|1021.2|1022|1021.6|1021.6|1021.2|978
1618917820000|2021-04-20 11:23:40|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.4|1021|0
1618917830000|2021-04-20 11:23:50|1021.8|1021.4|1021.8|1021.4|1022|1021.6|1021.6|1021.2|3599
1618917840000|2021-04-20 11:24:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021.2|0
1618917850000|2021-04-20 11:24:10|1021.4|1021|1021.4|1021|1021.4|1021|1021.2|1021|0
1618917860000|2021-04-20 11:24:20|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|748
1618917870000|2021-04-20 11:24:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|444
1618917880000|2021-04-20 11:24:40|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.4|0
1618917890000|2021-04-20 11:24:50|1021|1020.6|1021|1020.6|1021|1020.8|1021|1020.6|0
1618917900000|2021-04-20 11:25:00|1020.8|1020.8|1020.8|1020.4|1020.8|1020.8|1020.8|1020.4|0
1618917910000|2021-04-20 11:25:10|1021|1020.6|1020.6|1020.2|1021|1020.6|1020.6|1020.2|500
1618917930000|2021-04-20 11:25:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.2|1020|2008
1618917940000|2021-04-20 11:25:40|1020.6|1020.2|1020.8|1020.6|1020.8|1020.6|1020.6|1020|1000
1618917950000|2021-04-20 11:25:50|1020.6|1020.4|1021|1020.6|1021|1020.8|1020.6|1020.4|1587
1618917970000|2021-04-20 11:26:10|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|0
1618917990000|2021-04-20 11:26:30||1020.8||1020.8||1020.8||1020.6|0
1618918010000|2021-04-20 11:26:50|1020.8|1020.6|1020.8|1020.2|1020.8|1020.6|1020.8|1020.2|106
1618918020000|2021-04-20 11:27:00|1021|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|175
1618918030000|2021-04-20 11:27:10|1020.6|1020.2|1020.6|1020.4|1020.6|1020.4|1020.6|1020.2|0
1618918040000|2021-04-20 11:27:20|1020.8|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|103
1618918050000|2021-04-20 11:27:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|0
1618918070000|2021-04-20 11:27:50|1020.2|1019.8|1019.8|1019.6|1020.2|1019.8|1019.6|1019.4|6533
1618918080000|2021-04-20 11:28:00||1019.4||1019.4||1019.4||1019.4|0
1618918090000|2021-04-20 11:28:10|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1019.8|1019.6|1279
1618918100000|2021-04-20 11:28:20|1020.4|1020|1020.2|1019.8|1020.4|1020|1020|1019.8|0
1618918110000|2021-04-20 11:28:30|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|2500
1618918130000|2021-04-20 11:28:50|1019.8|1019.4|1019.4|1019.2|1019.8|1019.4|1019.4|1019|3276
1618918140000|2021-04-20 11:29:00|1019.6|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.2|897
1618918150000|2021-04-20 11:29:10|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|1370
1618918160000|2021-04-20 11:29:20|1020.2|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|614
1618918170000|2021-04-20 11:29:30|1020.2|1019.8|1020|1019.8|1020.4|1020|1019.8|1019.6|27016
1618918180000|2021-04-20 11:29:40|1019.8|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|323
1618918190000|2021-04-20 11:29:50|1019.8|1019.4|1020|1019.4|1020|1019.4|1019.8|1019.4|485
1618918200000|2021-04-20 11:30:00|1019.8|1019.2|1019.8|1019.6|1020.4|1020.2|1019.4|1019.2|32626
1618918210000|2021-04-20 11:30:10|1020|1019.8|1020|1019.8|1020.6|1020|1020|1019.8|2604
1618918220000|2021-04-20 11:30:20|1020.2|1020|1020.6|1020.2|1020.6|1020.2|1020.2|1020|1626
1618918230000|2021-04-20 11:30:30|1020.4|1020|1020.4|1020|1020.6|1020.2|1020.4|1020|0
1618918250000|2021-04-20 11:30:50|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|2500
1618918260000|2021-04-20 11:31:00|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1020.4|1020.2|500
1618918270000|2021-04-20 11:31:10|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|500
1618918280000|2021-04-20 11:31:20|1020.2|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|409
1618918290000|2021-04-20 11:31:30|1020.2|1020.2|1020.6|1020.2|1020.8|1020.4|1020.2|1020.2|5663
1618918310000|2021-04-20 11:31:50|1020.8|1020.4|1020.8|1020.6|1021|1020.6|1020.8|1020.4|0
1618918320000|2021-04-20 11:32:00|1020.6|1020.4|1020.4|1020|1020.8|1020.4|1020.4|1020|2201
1618918330000|2021-04-20 11:32:10|1020.6|1020.2|1020.6|1020|1020.8|1020.4|1020.4|1020|1876
1618918340000|2021-04-20 11:32:20|1020.8|1020.2|1020.8|1020.4|1020.8|1020.4|1020.8|1020.2|0
1618918350000|2021-04-20 11:32:30|1021|1020.6|1021|1020.6|1021|1020.8|1021|1020.4|26
1618918360000|2021-04-20 11:32:40|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|11
1618918370000|2021-04-20 11:32:50|1020.6||1020.8||1020.8||1020.6||0
1618918380000|2021-04-20 11:33:00||1020.2||1020.4||1020.4||1020.2|0
1618918390000|2021-04-20 11:33:10|1020.6|1020.2|1020.8|1020.4|1020.8|1020.4|1020.6|1020.2|4112
1618918400000|2021-04-20 11:33:20|1021|1020.6|1021|1020.6|1021.2|1020.8|1020.8|1020.6|750
1618918410000|2021-04-20 11:33:30|1020.8|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.4|51
1618918420000|2021-04-20 11:33:40|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.4|2
1618918430000|2021-04-20 11:33:50|1021|1020.6|1020.8|1020.4|1021.2|1020.8|1020.8|1020.4|0
1618918440000|2021-04-20 11:34:00|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1618918450000|2021-04-20 11:34:10|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|500
1618918460000|2021-04-20 11:34:20|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|2500
1618918470000|2021-04-20 11:34:30|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.4|1021|0
1618918480000|2021-04-20 11:34:40|1021.6|1021.4|1021.2|1021|1021.6|1021.4|1021.2|1020.8|11007
1618918490000|2021-04-20 11:34:50|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|142
1618918500000|2021-04-20 11:35:00|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|992
1618918510000|2021-04-20 11:35:10|1021.4|1021|1021.8|1021.4|1022|1021.6|1021.2|1020.8|2297
1618918520000|2021-04-20 11:35:20|1021.6|1021.2|1022|1021.6|1022|1021.6|1021.6|1021.2|1064
1618918530000|2021-04-20 11:35:30|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|152
1618918540000|2021-04-20 11:35:40|1022||1022||1022||1022||0
1618918550000|2021-04-20 11:35:50||1021.6||1021.6||1021.8||1021.6|0
1618918560000|2021-04-20 11:36:00|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|674
1618918580000|2021-04-20 11:36:20|1022.2|1021.8|1022|1021.6|1022.2|1021.8|1022|1021.6|3000
1618918620000|2021-04-20 11:37:00|1021.8|1021.4|1021.8|1021.4|1022|1021.6|1021.8|1021.4|4444
1618918640000|2021-04-20 11:37:20|1021.6|1021.2|1021.4|1021|1021.8|1021.4|1021.4|1021|1664
1618918650000|2021-04-20 11:37:30|1021.6|1021.2|1021.8|1021.6|1021.8|1021.6|1021.6|1021.2|828
1618918670000|2021-04-20 11:37:50|1021.6|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1618918680000|2021-04-20 11:38:00|1021.4|1021|1021.4|1021|1021.4|1021|1021.4|1021|0
1618918690000|2021-04-20 11:38:10|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1618918700000|2021-04-20 11:38:20|1021.4||1021.6||1021.6||1021.4||0
1618918710000|2021-04-20 11:38:30||1021.4||1021.4||1021.4||1021.4|0
1618918720000|2021-04-20 11:38:40||1021.2||1021.2||1021.2||1021.2|11
1618918730000|2021-04-20 11:38:50||1021||1021.2||1021.4||1021|0
1618918740000|2021-04-20 11:39:00|1021.4|1021|1021.6|1021.2|1021.6|1021.2|1021.4|1021|1343
1618918750000|2021-04-20 11:39:10|1021.4|1021|1021.6|1021.2|1021.6|1021.2|1021.2|1020.8|8
1618918760000|2021-04-20 11:39:20||1021.4||1021.2||1021.4||1021.2|0
1618918770000|2021-04-20 11:39:30|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|0
1618918780000|2021-04-20 11:39:40|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1618918790000|2021-04-20 11:39:50|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1618918800000|2021-04-20 11:40:00|1021.4|1021|1021.8|1021.4|1021.8|1021.4|1021.4|1021|9
1618918810000|2021-04-20 11:40:10|1021.6|1021.2|1021.6|1021.2|1021.6|1021.4|1021.6|1021.2|0
1618918820000|2021-04-20 11:40:20|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.6|1021.4|5270
1618918830000|2021-04-20 11:40:30|1021.8|1021.4|1021.8|1021.4|1022|1021.6|1021.8|1021.4|475
1618918840000|2021-04-20 11:40:40|1022|1021.6|1022|1021.6|1022|1021.6|1021.8|1021.6|0
1618918850000|2021-04-20 11:40:50|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.6|1021.4|0
1618918880000|2021-04-20 11:41:20|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|10
1618918890000|2021-04-20 11:41:30|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|400
1618918910000|2021-04-20 11:41:50|1021|1021|1021.2|1021|1021.2|1021|1021|1021|820
1618918920000|2021-04-20 11:42:00||1020.8||1020.8||1020.8||1020.8|0
1618918930000|2021-04-20 11:42:10|1021||1021.2||1021.2||1021||0
1618918940000|2021-04-20 11:42:20||1021||1021||1021||1021|0
1618918950000|2021-04-20 11:42:30|1021.4|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021|2
1618918960000|2021-04-20 11:42:40|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|0
1618918970000|2021-04-20 11:42:50|1021.2|1020.8|1021.4|1020.8|1021.4|1021.2|1021.2|1020.8|1054
1618918980000|2021-04-20 11:43:00|1021.2|1021|1021.4|1021|1021.4|1021.2|1021.2|1020.8|5000
1618919000000|2021-04-20 11:43:20|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021.2|1020.8|0
1618919010000|2021-04-20 11:43:30||1021||1021||1021||1021|0
1618919020000|2021-04-20 11:43:40||1020.8||1020.8||1020.8||1020.8|0
1618919030000|2021-04-20 11:43:50|1021.4|1021|1021.4|1021|1021.4|1021|1021.4|1021|748
1618919040000|2021-04-20 11:44:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|564
1618919050000|2021-04-20 11:44:10|1021.4||1021.4||1021.4||1021.4||0
1618919060000|2021-04-20 11:44:20|1021.6|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|43
1618919080000|2021-04-20 11:44:40|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.2|1021|11
1618919090000|2021-04-20 11:44:50|1021.6||1021.6||1021.6||1021.6||0
1618919100000|2021-04-20 11:45:00|1021.4|1021|1021.4|1020.8|1021.6|1021.2|1021.4|1020.8|481
1618919110000|2021-04-20 11:45:10||1021||1021||1021||1021|0
1618919130000|2021-04-20 11:45:30|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618919140000|2021-04-20 11:45:40||1021.2||1021||1021.2||1021|0
1618919150000|2021-04-20 11:45:50|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618919160000|2021-04-20 11:46:00|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618919170000|2021-04-20 11:46:10|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618919180000|2021-04-20 11:46:20|1021.2|1020.8|1021.4|1021|1021.6|1021.4|1021.2|1020.8|10328
1618919190000|2021-04-20 11:46:30|1021.6|1021.2|1021.2|1021|1021.6|1021.2|1021.2|1020.8|4274
1618919200000|2021-04-20 11:46:40|1021|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.6|468
1618919210000|2021-04-20 11:46:50|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|2524
1618919230000|2021-04-20 11:47:10|1020.8|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.6|3
1618919250000|2021-04-20 11:47:30|1020.8|1020.8|1021|1020.6|1021|1020.8|1020.8|1020.6|842
1618919260000|2021-04-20 11:47:40||1020.8||1020.6||1020.8||1020.6|0
1618919300000|2021-04-20 11:48:20|1020.8|1020.4|1021.2|1020.8|1021.2|1020.8|1020.6|1020.4|2666
1618919330000|2021-04-20 11:48:50|1021.4|1021|1021.4|1021.2|1021.6|1021.2|1021.4|1021|3016
1618919340000|2021-04-20 11:49:00|1021.6|1021|1021.4|1021|1021.6|1021|1021.2|1021|918
1618919350000|2021-04-20 11:49:10|1021.6|1021.2|1021.6|1021|1021.6|1021.2|1021.4|1021|0
1618919360000|2021-04-20 11:49:20|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.4|1021|0
1618919370000|2021-04-20 11:49:30|1021.6|1021.2|1021.6|1021|1021.6|1021.2|1021.6|1021|0
1618919380000|2021-04-20 11:49:40|1021.4|1020.8|1021.2|1020.6|1021.4|1021|1021.2|1020.6|2927
1618919390000|2021-04-20 11:49:50|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|0
1618919400000|2021-04-20 11:50:00|1021|1020.6|1020.8|1020.6|1021|1020.6|1020.8|1020.4|0
1618919410000|2021-04-20 11:50:10|1021||1020.8||1021||1020.8||1000
1618919420000|2021-04-20 11:50:20|1020.6|1020.4|1020.6|1020.2|1020.6|1020.4|1020.6|1020.2|10
1618919430000|2021-04-20 11:50:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.2|1000
1618919440000|2021-04-20 11:50:40|1021|1020.2|1020.8|1020.4|1021|1020.6|1020.6|1020.2|6535
1618919450000|2021-04-20 11:50:50|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1618919460000|2021-04-20 11:51:00|1020.8|1020.4|1020.4|1020.2|1020.8|1020.4|1020.4|1020.2|269
1618919470000|2021-04-20 11:51:10|1020.2|1020|1020.2|1019.8|1020.4|1020|1020|1019.8|1749
1618919500000|2021-04-20 11:51:40|1020|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|501
1618919510000|2021-04-20 11:51:50|1019.8||1020||1020||1019.8||1976
1618919520000|2021-04-20 11:52:00|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|0
1618919530000|2021-04-20 11:52:10||1019.6||1019.6||1019.6||1019.6|0
1618919540000|2021-04-20 11:52:20|1020|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.6|146
1618919550000|2021-04-20 11:52:30|1020.4|1020|1020|1019.6|1020.4|1020|1020|1019.6|142
1618919570000|2021-04-20 11:52:50|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|0
1618919590000|2021-04-20 11:53:10|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|0
1618919600000|2021-04-20 11:53:20|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|0
1618919610000|2021-04-20 11:53:30||1019.8||1019.6||1019.8||1019.6|0
1618919620000|2021-04-20 11:53:40|||||||||100
1618919640000|2021-04-20 11:54:00|1019.8|1019.4|1019.8|1019.6|1019.8|1019.6|1019.6|1019.4|1263
1618919650000|2021-04-20 11:54:10|1020|1019.4|1020|1019.6|1020|1019.6|1020|1019.4|148
1618919660000|2021-04-20 11:54:20|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|2411
1618919670000|2021-04-20 11:54:30||1019.6||1019.4||1019.6||1019.4|0
1618919680000|2021-04-20 11:54:40||1019.6||1019.6||1019.6||1019.4|2000
1618919690000|2021-04-20 11:54:50||1019.4||1019.4||1019.6||1019.4|0
1618919700000|2021-04-20 11:55:00||1019.6||1019.4||1019.6||1019.4|0
1618919710000|2021-04-20 11:55:10||1019.6||1019.6||1019.6||1019.4|0
1618919720000|2021-04-20 11:55:20|1020|1019.4|1020.2|1019.8|1020.2|1019.8|1020|1019.4|1120
1618919740000|2021-04-20 11:55:40|1020.4|1020|1020|1019.8|1020.4|1020|1020|1019.8|0
1618919760000|2021-04-20 11:56:00|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|10
1618919790000|2021-04-20 11:56:30|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.6|5597
1618919800000|2021-04-20 11:56:40|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|0
1618919810000|2021-04-20 11:56:50||1019.8||1019.6||1019.8||1019.6|250
1618919820000|2021-04-20 11:57:00|1020.2|1019.8|1019.8|1019.6|1020.2|1019.8|1019.8|1019.6|0
1618919830000|2021-04-20 11:57:10||1019.4||1019.4||1019.4||1019.4|536
1618919840000|2021-04-20 11:57:20||1019.6||1019.4||1019.6||1019.4|0
1618919850000|2021-04-20 11:57:30|1019.6||1019.6||1019.8||1019.6||0
1618919870000|2021-04-20 11:57:50|1019.8|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|209
1618919880000|2021-04-20 11:58:00|||||||||1
1618919900000|2021-04-20 11:58:20|1019.8||1020||1020||1019.8||150
1618919920000|2021-04-20 11:58:40|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|0
1618919930000|2021-04-20 11:58:50|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|443
1618919940000|2021-04-20 11:59:00|1020|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|142
1618919950000|2021-04-20 11:59:10|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1618919980000|2021-04-20 11:59:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|1
1618919990000|2021-04-20 11:59:50|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|16193
1618920000000|2021-04-20 12:00:00|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|645
1618920010000|2021-04-20 12:00:10|1020|1019.6|1020.4|1020|1020.4|1020.2|1020|1019.6|3178
1618920020000|2021-04-20 12:00:20|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.6|1020|250
1618920030000|2021-04-20 12:00:30|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|500
1618920040000|2021-04-20 12:00:40|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1618920050000|2021-04-20 12:00:50|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021.2|1020.8|2950
1618920060000|2021-04-20 12:01:00|1021|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020|2128
1618920090000|2021-04-20 12:01:30|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.6|1010
1618920100000|2021-04-20 12:01:40|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.6|1019.4|913
1618920120000|2021-04-20 12:02:00|1020.2|1019.8|1020.2|1019.8|1020.4|1020|1020|1019.6|2686
1618920130000|2021-04-20 12:02:10|1020||1020.2||1020.2||1020||0
1618920140000|2021-04-20 12:02:20|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920150000|2021-04-20 12:02:30|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920170000|2021-04-20 12:02:50|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920180000|2021-04-20 12:03:00|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|531
1618920190000|2021-04-20 12:03:10|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920200000|2021-04-20 12:03:20||1020||1019.8||1020||1019.8|1500
1618920210000|2021-04-20 12:03:30|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|500
1618920220000|2021-04-20 12:03:40|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920230000|2021-04-20 12:03:50|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|447
1618920250000|2021-04-20 12:04:10|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.6|1019.2|3942
1618920260000|2021-04-20 12:04:20|1020|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|0
1618920270000|2021-04-20 12:04:30|1020.4|1020|1020.4|1020|1020.4|1020.2|1020.2|1019.8|411
1618920280000|2021-04-20 12:04:40|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|500
1618920290000|2021-04-20 12:04:50|1020.4|1020.2|1020.2|1019.8|1020.4|1020.2|1020.2|1019.8|892
1618920300000|2021-04-20 12:05:00|1020|1020|1020.2|1020|1020.2|1020|1020|1019.6|500
1618920310000|2021-04-20 12:05:10|1020.4|1019.8|1020.2|1019.8|1020.4|1019.8|1020|1019.8|0
1618920320000|2021-04-20 12:05:20|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|0
1618920350000|2021-04-20 12:05:50|1020.4|1020|1020.6|1020.4|1021|1020.8|1020.4|1020|25017
1618920360000|2021-04-20 12:06:00|1020.4|1020.2|1020.4|1020|1020.6|1020.2|1020.2|1019.8|3623
1618920370000|2021-04-20 12:06:10|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|0
1618920380000|2021-04-20 12:06:20|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.2|1539
1618920390000|2021-04-20 12:06:30|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|0
1618920400000|2021-04-20 12:06:40|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.4|1380
1618920410000|2021-04-20 12:06:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|0
1618920460000|2021-04-20 12:07:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|2180
1618920470000|2021-04-20 12:07:50|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|0
1618920500000|2021-04-20 12:08:20|1020.2|1019.8|1020.2|1019.8|1020.4|1020|1020.2|1019.6|14
1618920510000|2021-04-20 12:08:30||1020||1020||1020||1020|0
1618920520000|2021-04-20 12:08:40|1020|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|2981
1618920540000|2021-04-20 12:09:00|1020|1020|1019.8|1019.6|1020|1020|1019.8|1019.6|886
1618920550000|2021-04-20 12:09:10|1020|1019.8|1020.2|1019.8|1020.2|1020|1020|1019.8|237
1618920560000|2021-04-20 12:09:20|1020.4|1020|1020.2|1020|1020.4|1020.2|1020.2|1020|6
1618920570000|2021-04-20 12:09:30|1020.4|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|365
1618920590000|2021-04-20 12:09:50|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|0
1618920600000|2021-04-20 12:10:00|1020.4|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020|500
1618920610000|2021-04-20 12:10:10|1020.4|1020.4|1020.4|1020|1020.6|1020.4|1020.4|1020|643
1618920620000|2021-04-20 12:10:20|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|0
1618920630000|2021-04-20 12:10:30|1020.2|1019.8|1020.4|1020|1020.4|1020.2|1020.2|1019.8|500
1618920640000|2021-04-20 12:10:40|1020.6|1020.2|1020.2|1020|1020.6|1020.2|1020.2|1020|0
1618920650000|2021-04-20 12:10:50|1020.4||1020.4||1020.4||1020.4||0
1618920660000|2021-04-20 12:11:00|1020.2||1020.2||1020.2||1020.2||0
1618920670000|2021-04-20 12:11:10||1019.8||1019.8||1019.8||1019.8|1514
1618920680000|2021-04-20 12:11:20||1020||1020||1020||1020|0
1618920690000|2021-04-20 12:11:30|1020.4|1020.2|1021|1020.6|1021|1020.6|1020.2|1020|2739
1618920700000|2021-04-20 12:11:40|1020.8|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|1000
1618920710000|2021-04-20 12:11:50|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1618920720000|2021-04-20 12:12:00|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1020.8|1020.4|0
1618920740000|2021-04-20 12:12:20||1020.4||1020.6||1020.6||1020.4|0
1618920780000|2021-04-20 12:13:00|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|0
1618920790000|2021-04-20 12:13:10|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.6|0
1618920810000|2021-04-20 12:13:30|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|0
1618920820000|2021-04-20 12:13:40|1021.4|1021|1021.4|1021|1021.4|1021|1021.2|1021|0
1618920840000|2021-04-20 12:14:00|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|0
1618920850000|2021-04-20 12:14:10|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|0
1618920860000|2021-04-20 12:14:20|||||||||80
1618920870000|2021-04-20 12:14:30|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|0
1618920880000|2021-04-20 12:14:40|1020.8|1020.6|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1200
1618920890000|2021-04-20 12:14:50|1020.8|1020.4|1021.2|1020.8|1021.2|1021|1020.8|1020.4|221
1618920900000|2021-04-20 12:15:00|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|1663
1618920910000|2021-04-20 12:15:10|1021|1020.6|1020.8|1020.4|1021|1020.8|1020.8|1020.4|0
1618920920000|2021-04-20 12:15:20|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1618920930000|2021-04-20 12:15:30|1021.2|1020.8|1021.2|1020.6|1021.2|1020.8|1021.2|1020.6|0
1618920940000|2021-04-20 12:15:40|1021|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.8|0
1618920950000|2021-04-20 12:15:50|1021.4|1021|1021.4|1021|1021.6|1021.2|1021.2|1021|517
1618920960000|2021-04-20 12:16:00|1021.2|1020.8|1021.2|1020.8|1021.4|1021|1021.2|1020.8|10
1618920970000|2021-04-20 12:16:10||1021||1020.8||1021||1020.8|25
1618920990000|2021-04-20 12:16:30|1021|1021|1021|1020.6|1021.2|1021|1020.8|1020.6|1900
1618921010000|2021-04-20 12:16:50|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|1
1618921030000|2021-04-20 12:17:10|1021.2|1020.8|1021|1020.8|1021.2|1021|1021|1020.8|1417
1618921040000|2021-04-20 12:17:20|1021.2|1021|1021.2|1021|1021.2|1021|1021|1020.8|14
1618921050000|2021-04-20 12:17:30|1021.4|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|499
1618921070000|2021-04-20 12:17:50|1021.2|1020.8|1021.4|1021|1021.4|1021|1021|1020.6|6041
1618921090000|2021-04-20 12:18:10|1021.6|1021.4|1021.4|1021|1021.6|1021.4|1021.4|1021|3000
1618921100000|2021-04-20 12:18:20|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618921130000|2021-04-20 12:18:50|1021.6|1021.2|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|2867
1618921140000|2021-04-20 12:19:00|1021.4|1021|1021.6|1021.2|1021.6|1021.2|1021.4|1021|500
1618921150000|2021-04-20 12:19:10|1021.4|1021.4|1021.4|1021|1021.6|1021.4|1021.4|1021|1227
1618921160000|2021-04-20 12:19:20|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618921170000|2021-04-20 12:19:30|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618921180000|2021-04-20 12:19:40|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|0
1618921190000|2021-04-20 12:19:50|1021.2|1020.8|1021|1020.8|1021.4|1021|1021|1020.8|511
1618921200000|2021-04-20 12:20:00|1021.2|1021|1021.2|1020.8|1021.2|1021|1021|1020.8|553
1618921210000|2021-04-20 12:20:10|1021.4|1021|1021|1020.6|1021.4|1021|1021|1020.6|2041
1618921220000|2021-04-20 12:20:20|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|1000
1618921230000|2021-04-20 12:20:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|142
1618921240000|2021-04-20 12:20:40|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|500
1618921250000|2021-04-20 12:20:50|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|100
1618921260000|2021-04-20 12:21:00|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.4|1020.2|2039
1618921270000|2021-04-20 12:21:10|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|63
1618921280000|2021-04-20 12:21:20|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.4|1968
1618921290000|2021-04-20 12:21:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|0
1618921300000|2021-04-20 12:21:40|1020.6|1020.2|1021|1020.6|1021|1020.6|1020.6|1020.2|0
1618921310000|2021-04-20 12:21:50|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|10
1618921320000|2021-04-20 12:22:00|1020.6||1020.8||1020.8||1020.6||515
1618921340000|2021-04-20 12:22:20|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|500
1618921350000|2021-04-20 12:22:30|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.4|1020|0
1618921360000|2021-04-20 12:22:40|1020.4|1020|1020.4|1020|1020.4|1020.2|1020.4|1020|0
1618921370000|2021-04-20 12:22:50||1020.2||1020||1020.2||1020|0
1618921380000|2021-04-20 12:23:00|1020.2|1020.2|1020.4|1020|1020.4|1020.2|1020|1019.8|6998
1618921390000|2021-04-20 12:23:10|1020.2|1019.8|1020.4|1019.8|1020.6|1020.2|1020.2|1019.8|4231
1618921400000|2021-04-20 12:23:20|1020.2|1020|1020.2|1019.8|1020.2|1020|1020.2|1019.8|0
1618921410000|2021-04-20 12:23:30|1020||1020||1020||1020||0
1618921420000|2021-04-20 12:23:40|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|763
1618921430000|2021-04-20 12:23:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.4|0
1618921440000|2021-04-20 12:24:00|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1618921450000|2021-04-20 12:24:10||1019.4||1019.2||1019.4||1019.2|7
1618921470000|2021-04-20 12:24:30||1019.4||1019.4||1019.4||1019.2|0
1618921480000|2021-04-20 12:24:40|||||||||54
1618921490000|2021-04-20 12:24:50|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|0
1618921500000|2021-04-20 12:25:00|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|538
1618921510000|2021-04-20 12:25:10|1019.6|1019.2|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|1673
1618921540000|2021-04-20 12:25:40|1019.4|1019.4|1019.4|1019.2|1019.4|1019.4|1019.4|1019|1366
1618921560000|2021-04-20 12:26:00|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|526
1618921570000|2021-04-20 12:26:10|1019.6|1019.2|1018.8|1018.4|1019.6|1019.2|1018.6|1018.4|23339
1618921580000|2021-04-20 12:26:20|1018.6|1018.6|1018.8|1018.4|1018.8|1018.6|1018.6|1018.4|11757
1618921590000|2021-04-20 12:26:30|1018.6|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|4034
1618921610000|2021-04-20 12:26:50|1018.4|1018.2|1018.4|1018.2|1018.4|1018.2|1018.4|1018|508
1618921620000|2021-04-20 12:27:00||1018||1018||1018||1018|0
1618921650000|2021-04-20 12:27:30|1018.2|1017.8|1017.8|1017.4|1018.2|1017.8|1017.6|1017.4|6146
1618921660000|2021-04-20 12:27:40|1018|1017.6|1018.2|1017.8|1018.2|1017.8|1018|1017.6|419
1618921670000|2021-04-20 12:27:50|1018.4|1018|1018.4|1018.2|1018.4|1018.2|1018.4|1017.8|0
1618921680000|2021-04-20 12:28:00|1018.2|1018|1018.4|1018|1018.4|1018|1018.2|1017.8|0
1618921700000|2021-04-20 12:28:20|1018.2|1017.8|1018.4|1017.8|1018.4|1017.8|1018.2|1017.8|0
1618921710000|2021-04-20 12:28:30|1018.2|1018|1018.4|1018.2|1018.4|1018.2|1018.2|1018|0
1618921720000|2021-04-20 12:28:40||1018||1018||1018||1018|0
1618921730000|2021-04-20 12:28:50|1018.2|1017.8|1018.2|1017.8|1018.4|1017.8|1018.2|1017.8|505
1618921740000|2021-04-20 12:29:00|1018.4|1018|1018.2|1017.8|1018.4|1018|1018.2|1017.8|0
1618921750000|2021-04-20 12:29:10||1018||1018||1018||1018|0
1618921760000|2021-04-20 12:29:20|1018.4|1017.8|1018.2|1017.8|1018.4|1017.8|1018.2|1017.8|276
1618921770000|2021-04-20 12:29:30|1018||1018.2||1018.2||1018||1000
1618921780000|2021-04-20 12:29:40|1018.4|1018|1018.2|1017.8|1018.4|1018|1018.2|1017.8|0
1618921790000|2021-04-20 12:29:50|1018.4||1018.2||1018.4||1018.2||0
1618921800000|2021-04-20 12:30:00|1018.4|1018|1018.4|1018|1018.4|1018|1018.4|1018|0
1618921810000|2021-04-20 12:30:10|1018.6|1018.2|1018.6|1018.2|1018.6|1018.4|1018.4|1018|467
1618921820000|2021-04-20 12:30:20|1018.4|1018|1018.6|1018|1018.6|1018.2|1018.2|1018|592
1618921830000|2021-04-20 12:30:30|1018.4|1018.2|1018.4|1018|1018.4|1018.2|1018.4|1018|0
1618921840000|2021-04-20 12:30:40|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1018.4|1018|0
1618921850000|2021-04-20 12:30:50|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.6|1018|0
1618921860000|2021-04-20 12:31:00|1018.4|1017.8|1018.6|1018|1018.6|1018.2|1018.2|1017.8|1941
1618921870000|2021-04-20 12:31:10|1018.4|1018.2|1018.6|1018|1018.6|1018.2|1018.4|1018|0
1618921880000|2021-04-20 12:31:20|1018.8|1018.2|1018.6|1018.2|1018.8|1018.4|1018.6|1018.2|0
1618921890000|2021-04-20 12:31:30||1018||1018.2||1018.2||1018|0
1618921910000|2021-04-20 12:31:50|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|142
1618921930000|2021-04-20 12:32:10|1019|1018.6|1019|1018.8|1019|1018.8|1018.8|1018.6|7094
1618921940000|2021-04-20 12:32:20||1018.6||1018.8||1018.8||1018.6|0
1618921950000|2021-04-20 12:32:30|1019.2|1019|1019.6|1019|1019.6|1019.2|1019.2|1018.8|6699
1618921960000|2021-04-20 12:32:40|1019.4|1019.2|1020|1019.6|1020|1019.6|1019.4|1019.2|0
1618921970000|2021-04-20 12:32:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|0
1618921980000|2021-04-20 12:33:00|1020|1019.6|1020|1019.4|1020|1019.6|1019.8|1019.4|50
1618921990000|2021-04-20 12:33:10|1019.8||1019.8||1019.8||1019.8||0
1618922000000|2021-04-20 12:33:20|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1019.8|1019.6|0
1618922010000|2021-04-20 12:33:30|1020.4|1020|1020.4|1019.8|1020.4|1020|1020.2|1019.8|0
1618922020000|2021-04-20 12:33:40|1020.2|1020|1020.4|1020|1020.4|1020|1020.2|1020|2000
1618922040000|2021-04-20 12:34:00|1020.2||1020.4||1020.4||1020.2||0
1618922050000|2021-04-20 12:34:10|1020.2|1019.8|1020.4|1019.8|1020.4|1019.8|1020.2|1019.8|827
1618922060000|2021-04-20 12:34:20|1020.2||1020.2||1020.4||1020.2||0
1618922070000|2021-04-20 12:34:30|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|82
1618922080000|2021-04-20 12:34:40|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|500
1618922090000|2021-04-20 12:34:50|1020.6|1020.4|1020.4|1020|1020.6|1020.4|1020.4|1020|6108
1618922100000|2021-04-20 12:35:00|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|3000
1618922110000|2021-04-20 12:35:10|1020.6|1020.2|1020|1019.6|1020.6|1020.2|1019.8|1019.6|3782
1618922120000|2021-04-20 12:35:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|0
1618922130000|2021-04-20 12:35:30||1019.2||1019.4||1019.4||1019.2|0
1618922140000|2021-04-20 12:35:40|1019.6|1019.2|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|2580
1618922150000|2021-04-20 12:35:50|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|0
1618922160000|2021-04-20 12:36:00|1019.6|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019|1689
1618922170000|2021-04-20 12:36:10|1019.8|1019.4|1020|1019.6|1020|1019.8|1019.8|1019.4|2
1618922180000|2021-04-20 12:36:20|||||||||538
1618922190000|2021-04-20 12:36:30|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|10
1618922210000|2021-04-20 12:36:50|||||||||1500
1618922220000|2021-04-20 12:37:00|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1618922230000|2021-04-20 12:37:10|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|3740
1618922240000|2021-04-20 12:37:20|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1618922250000|2021-04-20 12:37:30||1019||1019.2||1019.2||1019|0
1618922260000|2021-04-20 12:37:40|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|0
1618922270000|2021-04-20 12:37:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|267
1618922280000|2021-04-20 12:38:00|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.6|1019.2|2063
1618922290000|2021-04-20 12:38:10|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|0
1618922300000|2021-04-20 12:38:20|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|0
1618922310000|2021-04-20 12:38:30|1019.6|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|426
1618922320000|2021-04-20 12:38:40|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.2|1705
1618922340000|2021-04-20 12:39:00||1019.2||1019.4||1019.4||1019.2|0
1618922360000|2021-04-20 12:39:20|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|525
1618922370000|2021-04-20 12:39:30|1020||1019.8||1020||1019.8||0
1618922390000|2021-04-20 12:39:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019|0
1618922400000|2021-04-20 12:40:00|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.4|1019|0
1618922410000|2021-04-20 12:40:10|1019.4|1019|1019.8|1019.4|1019.8|1019.4|1019.4|1019|0
1618922420000|2021-04-20 12:40:20|1019.6|1019.6|1019.6|1019.2|1019.6|1019.6|1019.6|1019.2|555
1618922440000|2021-04-20 12:40:40|1019.8|1019.4|1020|1019.4|1020|1019.6|1019.8|1019.4|250
1618922450000|2021-04-20 12:40:50|1019.8||1020||1020||1019.8||0
1618922460000|2021-04-20 12:41:00|1019.8||1020||1020||1019.8||0
1618922470000|2021-04-20 12:41:10|1019.8||1019.8||1019.8||1019.8||0
1618922480000|2021-04-20 12:41:20|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|0
1618922490000|2021-04-20 12:41:30|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.4|1019|0
1618922500000|2021-04-20 12:41:40|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|19
1618922510000|2021-04-20 12:41:50|1019.6||1019.6||1019.6||1019.6||0
1618922520000|2021-04-20 12:42:00|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019|0
1618922530000|2021-04-20 12:42:10|1019.4|1019|1019.4|1019|1019.6|1019.2|1019.4|1019|0
1618922570000|2021-04-20 12:42:50|1019.6|1019.2|1019.4|1019|1019.6|1019.4|1019.4|1019|3180
1618922580000|2021-04-20 12:43:00|1019.6||1019.4||1019.6||1019.4||0
1618922590000|2021-04-20 12:43:10|1019.6||1019.4||1019.6||1019.4||0
1618922600000|2021-04-20 12:43:20|1019.6|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|1125
1618922610000|2021-04-20 12:43:30|1019.4|1018.8|1019.2|1018.8|1019.4|1018.8|1019|1018.8|1309
1618922620000|2021-04-20 12:43:40|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1618922630000|2021-04-20 12:43:50||1019.2||1019||1019.2||1019|642
1618922640000|2021-04-20 12:44:00|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019|0
1618922650000|2021-04-20 12:44:10|1019.6|1019|1019.6|1019.2|1019.6|1019.2|1019.6|1019|0
1618922660000|2021-04-20 12:44:20|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1618922670000|2021-04-20 12:44:30||1018.8||1019||1019||1018.8|0
1618922680000|2021-04-20 12:44:40|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.6|1576
1618922690000|2021-04-20 12:44:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019|0
1618922700000|2021-04-20 12:45:00|1019.4|1019|1019.2|1018.8|1019.4|1019|1019.2|1018.8|551
1618922710000|2021-04-20 12:45:10|1019.4|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|1000
1618922720000|2021-04-20 12:45:20|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1618922730000|2021-04-20 12:45:30|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1019|146
1618922740000|2021-04-20 12:45:40|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|0
1618922750000|2021-04-20 12:45:50|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1018.8|1236
1618922760000|2021-04-20 12:46:00|1019.2|1018.8|1019.2|1018.8|1019.4|1018.8|1019.2|1018.8|0
1618922770000|2021-04-20 12:46:10|1019.4||1019.2||1019.4||1019.2||0
1618922780000|2021-04-20 12:46:20|1019.4||1019.4||1019.4||1019.4||0
1618922790000|2021-04-20 12:46:30|1019.2||1019.4||1019.4||1019.2||0
1618922800000|2021-04-20 12:46:40|1019.2||1019.2||1019.2||1019.2||0
1618922810000|2021-04-20 12:46:50|1019.4||1019.2||1019.4||1019.2||0
1618922820000|2021-04-20 12:47:00|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1618922860000|2021-04-20 12:47:40||1019.2||1019||1019.2||1019|0
1618922870000|2021-04-20 12:47:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.4|1019|652
1618922900000|2021-04-20 12:48:20|1019.4|1019|1018.8|1018.4|1019.4|1019|1018.8|1018.4|5598
1618922910000|2021-04-20 12:48:30|1018.6|1018.6|1019.4|1019|1019.4|1019.2|1018.6|1018.6|14197
1618922920000|2021-04-20 12:48:40|1019|1018.8|1019.2|1019|1019.2|1019|1019|1018.6|2523
1618922930000|2021-04-20 12:48:50|1019.4|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|1875
1618922940000|2021-04-20 12:49:00||1019.2||1019||1019.2||1019|0
1618922960000|2021-04-20 12:49:20||1019.2||1019||1019.2||1019|140
1618922970000|2021-04-20 12:49:30|1019.2|1018.8|1019.4|1019|1019.4|1019.2|1019.2|1018.8|1325
1618922980000|2021-04-20 12:49:40||1018.8||1019||1019||1018.8|0
1618922990000|2021-04-20 12:49:50|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|0
1618923000000|2021-04-20 12:50:00|1019|1018.6|1019.2|1018.8|1019.2|1019|1019|1018.6|18
1618923010000|2021-04-20 12:50:10|1019|1018.6|1019|1018.6|1019.2|1018.8|1019|1018.6|0
1618923030000|2021-04-20 12:50:30|1019.2|1019|1019.2|1018.8|1019.2|1019|1019|1018.8|256
1618923060000|2021-04-20 12:51:00|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.4|1019|1041
1618923070000|2021-04-20 12:51:10|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|141
1618923100000|2021-04-20 12:51:40|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|3108
1618923110000|2021-04-20 12:51:50|1020|1019.6|1020.4|1020|1020.4|1020|1020|1019.6|3140
1618923120000|2021-04-20 12:52:00|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|534
1618923130000|2021-04-20 12:52:10|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|5050
1618923150000|2021-04-20 12:52:30|1020.2|1020|1020.6|1020.2|1020.6|1020.2|1020.2|1020|500
1618923160000|2021-04-20 12:52:40|1020.8|1020|1021.2|1020.8|1021.2|1020.8|1020.8|1020|3370
1618923170000|2021-04-20 12:52:50|1021.4|1021|1021.4|1020.8|1021.4|1021|1021.2|1020.8|0
1618923180000|2021-04-20 12:53:00|1021.6|1021|1021.4|1021.2|1021.8|1021.6|1021.4|1021|2749
1618923190000|2021-04-20 12:53:10|1021.6|1021|1021.8|1021.2|1021.8|1021.4|1021.6|1021|500
1618923200000|2021-04-20 12:53:20|1021.6|1021.4|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|0
1618923230000|2021-04-20 12:53:50|1021.6|1021.2|1021.8|1021.2|1021.8|1021.4|1021.6|1021.2|580
1618923240000|2021-04-20 12:54:00|1021.6|1021.4|1021.8|1021.6|1021.8|1021.6|1021.6|1021.2|7626
1618923250000|2021-04-20 12:54:10|1022|1021.8|1022.2|1021.8|1022.4|1022|1022|1021.6|5338
1618923260000|2021-04-20 12:54:20|1022.4|1022|1022|1021.4|1022.4|1022|1021.8|1021.4|3116
1618923270000|2021-04-20 12:54:30|1022.2|1021.6|1022.6|1022.2|1022.8|1022.2|1022.2|1021.6|3241
1618923290000|2021-04-20 12:54:50|1022.8||1022.6||1022.8||1022.6||0
1618923300000|2021-04-20 12:55:00|1022.8|1022.4|1022.4|1021.8|1023|1022.6|1022.2|1021.8|5017
1618923310000|2021-04-20 12:55:10|1022.2||1022.4||1022.4||1022.2||0
1618923320000|2021-04-20 12:55:20||1022||1021.8||1022||1021.8|0
1618923330000|2021-04-20 12:55:30|1022.2|1022|1022.4|1021.8|1022.4|1022|1022.2|1021.8|1500
1618923340000|2021-04-20 12:55:40|1022.6|1022|1022.8|1022.4|1022.8|1022.4|1022.6|1022|162
1618923350000|2021-04-20 12:55:50|1022.6|1022.2|1022.8|1022.4|1023|1022.6|1022.6|1022.2|7100
1618923360000|2021-04-20 12:56:00|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|424
1618923370000|2021-04-20 12:56:10|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.2|1021.8|506
1618923400000|2021-04-20 12:56:40|1022.6||1022.4||1022.6||1022.4||0
1618923410000|2021-04-20 12:56:50|1022.2|1021.8|1022|1021.8|1022.2|1021.8|1022|1021.8|1500
1618923420000|2021-04-20 12:57:00|1022.2|1021.6|1022|1021.6|1022.2|1021.8|1021.8|1021.6|5113
1618923430000|2021-04-20 12:57:10||1021.8||1021.8||1021.8||1021.8|0
1618923440000|2021-04-20 12:57:20|1022.2|1021.6|1022.4|1022.2|1022.4|1022.2|1022|1021.6|3562
1618923450000|2021-04-20 12:57:30|1022.2|1022|1022.2|1021.6|1022.4|1022|1022|1021.6|3471
1618923460000|2021-04-20 12:57:40|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|0
1618923470000|2021-04-20 12:57:50||1021.8||1021.6||1021.8||1021.6|0
1618923480000|2021-04-20 12:58:00|1022.2|1021.8|1022.2|1021.8|1022.4|1021.8|1022|1021.6|1169
1618923500000|2021-04-20 12:58:20|1022.4|1022|1022.4|1022|1022.4|1022|1022.2|1021.8|773
1618923510000|2021-04-20 12:58:30|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.2|1022|750
1618923520000|2021-04-20 12:58:40|1022.6|1022.2|1022.8|1022.2|1022.8|1022.4|1022.4|1022.2|2160
1618923540000|2021-04-20 12:59:00|1022.6|1022|1022.4|1022|1022.6|1022|1022.4|1022|500
1618923550000|2021-04-20 12:59:10||1021.8||1022||1022||1021.8|0
1618923560000|2021-04-20 12:59:20||1022.2||1022||1022.2||1022|11
1618923570000|2021-04-20 12:59:30||1022.2||1022||1022.2||1022|500
1618923580000|2021-04-20 12:59:40|1022.2|1021.8|1022.4|1022|1022.4|1022|1022.2|1021.8|0
1618923590000|2021-04-20 12:59:50||1022.2||1022||1022.2||1022|0
1618923600000|2021-04-20 13:00:00|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|0
1618923610000|2021-04-20 13:00:10|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|181
1618923620000|2021-04-20 13:00:20|1022.4|1022|1022.4|1022|1022.4|1022|1022.2|1022|0
1618923640000|2021-04-20 13:00:40|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|142
1618923670000|2021-04-20 13:01:10|1022|1021.6|1021.6|1021.4|1022|1021.6|1021.6|1021.2|2919
1618923680000|2021-04-20 13:01:20|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.6|1021.2|325
1618923690000|2021-04-20 13:01:30|1021.6|1021.6|1022.2|1021.8|1022.2|1021.8|1021.6|1021.6|1877
1618923740000|2021-04-20 13:02:20|1022||1022.2||1022.2||1022||0
1618923750000|2021-04-20 13:02:30|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|500
1618923770000|2021-04-20 13:02:50|1022|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|2325
1618923780000|2021-04-20 13:03:00|1022.4|1022|1022.8|1022.4|1023.4|1023|1022.4|1022|11321
1618923790000|2021-04-20 13:03:10|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|790
1618923800000|2021-04-20 13:03:20|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|4162
1618923820000|2021-04-20 13:03:40|1023.4|1023|1024|1023.6|1024|1023.6|1023.4|1023|3222
1618923830000|2021-04-20 13:03:50|1023.8|1023.4|1024|1023.4|1024|1023.4|1023.8|1023.4|0
1618923840000|2021-04-20 13:04:00|1023.8|1023.2|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|8945
1618923850000|2021-04-20 13:04:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|540
1618923860000|2021-04-20 13:04:20|1024.2||1024||1024.2||1024||0
1618923870000|2021-04-20 13:04:30|1024.2|1024|1024.2|1023.8|1024.2|1024|1024|1023.8|3306
1618923880000|2021-04-20 13:04:40|1024|1023.6|1023.6|1023.4|1024|1023.6|1023.6|1023.4|693
1618923890000|2021-04-20 13:04:50|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|2880
1618923900000|2021-04-20 13:05:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1022.8|4106
1618923910000|2021-04-20 13:05:10|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|1077
1618923930000|2021-04-20 13:05:30|1023.6|1023|1023.4|1023.2|1023.6|1023.2|1023.4|1023|5963
1618923940000|2021-04-20 13:05:40|||||||||150
1618923950000|2021-04-20 13:05:50|||||||||454
1618923960000|2021-04-20 13:06:00|1023.6|1023.4|1023.6|1023.2|1023.8|1023.4|1023.4|1023.2|1400
1618923990000|2021-04-20 13:06:30|1023.4|1023|1023.4|1023|1023.6|1023|1023.2|1023|4335
1618924000000|2021-04-20 13:06:40|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|1049
1618924010000|2021-04-20 13:06:50|1023.4|1022.8|1023.2|1022.8|1023.4|1023|1023.2|1022.8|1337
1618924020000|2021-04-20 13:07:00|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|0
1618924030000|2021-04-20 13:07:10||1022.6||1022.6||1022.6||1022.6|0
1618924040000|2021-04-20 13:07:20|1023|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|85
1618924050000|2021-04-20 13:07:30|1023.2||1023||1023.2||1023||0
1618924070000|2021-04-20 13:07:50|1022.8|1022.8|1023.2|1022.8|1023.2|1022.8|1022.8|1022.8|798
1618924080000|2021-04-20 13:08:00|1023|1022.6|1023|1022.6|1023|1022.8|1023|1022.6|518
1618924100000|2021-04-20 13:08:20|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023.2|1022.6|0
1618924110000|2021-04-20 13:08:30|1023.4|1022.8|1023.8|1023.4|1023.8|1023.4|1023.4|1022.6|2509
1618924120000|2021-04-20 13:08:40|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|4
1618924130000|2021-04-20 13:08:50|1023.8|1023.2|1023.8|1023.4|1024|1023.6|1023.8|1023.2|0
1618924140000|2021-04-20 13:09:00|1023.6|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|500
1618924150000|2021-04-20 13:09:10|1023.8|1023.4|1023.6|1023.4|1023.8|1023.4|1023.6|1023.4|0
1618924160000|2021-04-20 13:09:20||1023.2||1023.2||1023.2||1023.2|144
1618924170000|2021-04-20 13:09:30||1023.4||1023.2||1023.4||1023.2|0
1618924190000|2021-04-20 13:09:50|1023.4|1023|1023.4|1023|1023.6|1023|1023.4|1023|1056
1618924200000|2021-04-20 13:10:00|1023.6||1023.6||1023.6||1023.4||0
1618924210000|2021-04-20 13:10:10|1023.4||1023.4||1023.4||1023.4||0
1618924230000|2021-04-20 13:10:30|1023.2|1023.4|1023.8|1023.2|1024|1023.6|1023.2|1023.2|6883
1618924240000|2021-04-20 13:10:40|1023.6|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1618924250000|2021-04-20 13:10:50|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.2|1023|0
1618924260000|2021-04-20 13:11:00|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023|1363
1618924270000|2021-04-20 13:11:10||1023||1023.2||1023.2||1023|0
1618924280000|2021-04-20 13:11:20|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|1380
1618924290000|2021-04-20 13:11:30|1023.6|1023.2|1023.8|1023.4|1024|1023.4|1023.4|1023|514
1618924300000|2021-04-20 13:11:40|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|2128
1618924310000|2021-04-20 13:11:50|1023.6|1023.2|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|0
1618924320000|2021-04-20 13:12:00|1024||1023.8||1024||1023.8||0
1618924330000|2021-04-20 13:12:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|0
1618924340000|2021-04-20 13:12:20||1023.4||1023.2||1023.4||1023.2|285
1618924350000|2021-04-20 13:12:30|1023.4|1023|1023.2|1022.8|1023.4|1023|1023|1022.6|1501
1618924370000|2021-04-20 13:12:50|1023|1022.6|1023.6|1023.2|1023.6|1023.4|1023|1022.6|4498
1618924390000|2021-04-20 13:13:10||1023.4||1023.2||1023.4||1023.2|0
1618924400000|2021-04-20 13:13:20|1023.4|1023|1023.4|1023.2|1023.4|1023.2|1023.4|1023|1227
1618924410000|2021-04-20 13:13:30|1023.2|1023|1023.4|1023|1023.4|1023|1023.2|1023|24
1618924420000|2021-04-20 13:13:40||1023.2||1023||1023.2||1023|0
1618924440000|2021-04-20 13:14:00|1023.2|1022.8|1022.6|1022.4|1023.4|1022.8|1022.6|1022.4|2699
1618924450000|2021-04-20 13:14:10|1022.8|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|2241
1618924460000|2021-04-20 13:14:20|1023|1022.6|1023|1022.8|1023.2|1022.8|1023|1022.6|1533
1618924470000|2021-04-20 13:14:30|1023.2||1023.2||1023.2||1023||662
1618924480000|2021-04-20 13:14:40|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.2|1023|0
1618924490000|2021-04-20 13:14:50|1023.4||1023.6||1023.6||1023.4||40
1618924500000|2021-04-20 13:15:00|1023.4|1023|1023.4|1023|1023.6|1023|1023.4|1022.8|1145
1618924510000|2021-04-20 13:15:10|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|0
1618924520000|2021-04-20 13:15:20|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.8|1039
1618924540000|2021-04-20 13:15:40||1022.6||1022.6||1022.6||1022.6|0
1618924550000|2021-04-20 13:15:50|1022.8|1022.4|1022.8|1022.4|1023|1022.6|1022.6|1022.4|875
1618924580000|2021-04-20 13:16:20|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|500
1618924590000|2021-04-20 13:16:30|1022.8||1022.8||1023||1022.8||826
1618924600000|2021-04-20 13:16:40|1023|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|826
1618924610000|2021-04-20 13:16:50|1022.8||1022.8||1022.8||1022.8||0
1618924620000|2021-04-20 13:17:00|1023|1022.8|1023|1022.8|1023.2|1023|1023|1022.6|845
1618924630000|2021-04-20 13:17:10|1023.2|1023|1022.8|1022.6|1023.4|1023|1022.8|1022.6|1098
1618924640000|2021-04-20 13:17:20|1023||1023.2||1023.2||1023||1
1618924650000|2021-04-20 13:17:30|1023||1023||1023||1023||0
1618924660000|2021-04-20 13:17:40|1023.2|1022.8|1023.2|1023|1023.2|1023|1023.2|1022.8|11
1618924670000|2021-04-20 13:17:50|1023.4|1022.8|1023.4|1023|1023.4|1023|1023.4|1022.8|1449
1618924680000|2021-04-20 13:18:00|1023.6||1023.4||1023.6||1023.4||0
1618924690000|2021-04-20 13:18:10|1023.6|1022.8|1023.2|1022.8|1023.6|1022.8|1023.2|1022.8|0
1618924700000|2021-04-20 13:18:20|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|0
1618924710000|2021-04-20 13:18:30|1023.2|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|10
1618924720000|2021-04-20 13:18:40|1023.2||1023.4||1023.4||1023.2||1
1618924730000|2021-04-20 13:18:50|1023.2||1023.2||1023.2||1023.2||0
1618924740000|2021-04-20 13:19:00|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.6|972
1618924750000|2021-04-20 13:19:10|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|239
1618924760000|2021-04-20 13:19:20|1023||1023||1023||1023||0
1618924780000|2021-04-20 13:19:40|1022.8|1022.6|1022.6|1022.2|1023|1022.6|1022.6|1022.2|5281
1618924800000|2021-04-20 13:20:00|1022.4|1022|1022.6|1022.2|1022.6|1022.4|1022.2|1022|2281
1618924820000|2021-04-20 13:20:20|1022.8|1022.4|1023|1022.4|1023|1022.6|1022.8|1022.4|0
1618924830000|2021-04-20 13:20:30|1023.2|1022.6|1023.4|1022.8|1023.4|1022.8|1023.2|1022.6|1311
1618924840000|2021-04-20 13:20:40|1023.2||1023.2||1023.2||1023.2||0
1618924850000|2021-04-20 13:20:50|1023.4||1023.4||1023.4||1023.4||0
1618924860000|2021-04-20 13:21:00|1023.2|1022.6|1023.2|1022.8|1023.4|1022.8|1023|1022.6|1031
1618924870000|2021-04-20 13:21:10|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1618924890000|2021-04-20 13:21:30|1023.4|1023|1023.8|1023.4|1023.8|1023.4|1023.2|1023|5214
1618924900000|2021-04-20 13:21:40|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023|1241
1618924910000|2021-04-20 13:21:50|1023.4|1023|1023|1022.8|1023.4|1023|1023|1022.8|115
1618924920000|2021-04-20 13:22:00|1023.2|1022.6|1023.2|1022.8|1023.2|1022.8|1023|1022.6|0
1618924930000|2021-04-20 13:22:10|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1022.8|1022.6|623
1618924940000|2021-04-20 13:22:20|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.8|1022.4|1403
1618924950000|2021-04-20 13:22:30||1022.6||1022.4||1022.6||1022.4|0
1618924960000|2021-04-20 13:22:40||1022.2||1022.4||1022.4||1022.2|0
1618924970000|2021-04-20 13:22:50|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|1549
1618924980000|2021-04-20 13:23:00|1022.8||1022.8||1022.8||1022.8||0
1618924990000|2021-04-20 13:23:10|1022.6||1022.6||1022.8||1022.6||0
1618925000000|2021-04-20 13:23:20|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|748
1618925020000|2021-04-20 13:23:40|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|850
1618925030000|2021-04-20 13:23:50|1022.4|1022|1022.4|1022|1022.4|1022.2|1022.2|1022|1362
1618925050000|2021-04-20 13:24:10|1022.6|1022.2|1023|1022.6|1023.2|1022.8|1022.6|1022.2|1877
1618925060000|2021-04-20 13:24:20|1023.2|1022.4|1023|1022.6|1023.2|1022.8|1023|1022.4|642
1618925070000|2021-04-20 13:24:30|1023.2||1023.2||1023.2||1023.2||0
1618925080000|2021-04-20 13:24:40|1023.4|1022.8|1023.4|1023|1023.6|1023|1023.4|1022.8|0
1618925090000|2021-04-20 13:24:50|1023.6||1023.4||1023.6||1023.4||0
1618925100000|2021-04-20 13:25:00|1023.6|1022.8|1023|1022.6|1023.6|1022.8|1023|1022.6|0
1618925110000|2021-04-20 13:25:10|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1618925120000|2021-04-20 13:25:20|1023.4|1022.6|1023.4|1023|1023.4|1023|1023.2|1022.6|353
1618925130000|2021-04-20 13:25:30|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|94
1618925170000|2021-04-20 13:26:10|1023.4|1023|1023.4|1023.2|1023.6|1023.2|1023.4|1023|280
1618925190000|2021-04-20 13:26:30|1023.2|1023|1023.2|1022.8|1023.4|1023|1023|1022.6|108
1618925200000|2021-04-20 13:26:40||1022.6||1022.8||1022.8||1022.6|0
1618925210000|2021-04-20 13:26:50|1023|1023|1023.2|1023|1023.2|1023|1023|1023|1972
1618925220000|2021-04-20 13:27:00|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|28
1618925230000|2021-04-20 13:27:10|1023.2||1023.2||1023.2||1023.2||0
1618925240000|2021-04-20 13:27:20|1023|1023|1023|1022.6|1023|1023|1023|1022.6|324
1618925250000|2021-04-20 13:27:30|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.6|1022.2|6873
1618925270000|2021-04-20 13:27:50|1023.2|1022.8|1023.4|1023|1023.4|1023|1023|1022.8|1379
1618925320000|2021-04-20 13:28:40|1023.2|1022.8|1023.2|1023|1023.4|1023|1023.2|1022.8|504
1618925330000|2021-04-20 13:28:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.6|119
1618925340000|2021-04-20 13:29:00|1023|1022.6|1022.8|1022.4|1023|1022.8|1022.8|1022.4|4176
1618925350000|2021-04-20 13:29:10|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022|500
1618925360000|2021-04-20 13:29:20|1022.4|1022|1022.2|1022|1022.6|1022|1022.2|1022|1500
1618925370000|2021-04-20 13:29:30|1022.4|1021.8|1022|1021.8|1022.4|1021.8|1021.8|1021.4|2122
1618925380000|2021-04-20 13:29:40|1021.8|1021.6|1022.2|1021.8|1022.2|1022|1021.8|1021.6|986
1618925390000|2021-04-20 13:29:50|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1618925400000|2021-04-20 13:30:00|1021.8|1021.4|1022|1021.6|1022.2|1021.6|1021.4|1021|12341
1618925410000|2021-04-20 13:30:10|1021.8|1021.4|1021.2|1020.8|1021.8|1021.6|1020.8|1020.6|9373
1618925420000|2021-04-20 13:30:20|1021.4|1021|1021.8|1021.4|1021.8|1021.4|1021.4|1021|466
1618925430000|2021-04-20 13:30:30|1021.6|1021.2|1021.6|1021.2|1021.8|1021.6|1021.4|1020.8|12557
1618925440000|2021-04-20 13:30:40|1021.4|1021|1021.8|1021.2|1021.8|1021.2|1021.4|1021|0
1618925450000|2021-04-20 13:30:50||1021.4||1021.4||1021.4||1021.2|0
1618925460000|2021-04-20 13:31:00|1022|1021.6|1022.2|1021.8|1022.4|1022|1022|1021.6|21
1618925470000|2021-04-20 13:31:10|1022.4|1022|1022.6|1022.2|1022.8|1022.4|1022.4|1022|3507
1618925480000|2021-04-20 13:31:20|1022.8||1022.8||1022.8||1022.6||0
1618925490000|2021-04-20 13:31:30|1023|1022.8|1022.6|1022.2|1023|1022.8|1022.4|1022|7498
1618925500000|2021-04-20 13:31:40|1022.4|1022|1021.8|1021.2|1022.4|1022.2|1021.6|1021.2|2200
1618925510000|2021-04-20 13:31:50|1022|1021.4|1022.2|1021.6|1022.4|1022|1021.8|1021.4|505
1618925520000|2021-04-20 13:32:00|1022|1021.8|1021.4|1021|1022|1021.8|1021.4|1021|833
1618925530000|2021-04-20 13:32:10|1021.2|1020.8|1020.6|1020.2|1021.4|1020.8|1020.4|1020|6113
1618925540000|2021-04-20 13:32:20|1020.8|1020.4|1020.4|1020.2|1021|1020.6|1020.4|1020.2|553
1618925550000|2021-04-20 13:32:30|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.4|4714
1618925560000|2021-04-20 13:32:40|1020.2|1019.8|1020.6|1020.2|1020.6|1020.2|1020.2|1019.8|6429
1618925570000|2021-04-20 13:32:50|1020.8|1020.4|1021|1020.6|1021.2|1020.8|1020.8|1020.4|1363
1618925580000|2021-04-20 13:33:00|1021.2|1020.8|1020.8|1020.6|1021.2|1020.8|1020.8|1020.6|0
1618925590000|2021-04-20 13:33:10|1021|1020.8|1020.2|1019.8|1021.4|1021|1020.2|1019.8|736
1618925600000|2021-04-20 13:33:20|1020.6|1020|1020.8|1020.4|1021|1020.6|1020.4|1020|17454
1618925610000|2021-04-20 13:33:30|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|9
1618925620000|2021-04-20 13:33:40|1021|1020.6|1020.4|1020|1021|1020.6|1020.2|1019.8|2090
1618925630000|2021-04-20 13:33:50|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|0
1618925640000|2021-04-20 13:34:00|1020|1019.6|1020.2|1020|1020.4|1020|1020|1019.6|3376
1618925650000|2021-04-20 13:34:10|1020.4|1020.2|1020.8|1020.6|1021|1020.6|1020.4|1020.2|9386
1618925660000|2021-04-20 13:34:20|1020.6|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.2|12
1618925670000|2021-04-20 13:34:30|1021|1020.6|1020.8|1020.6|1021|1020.6|1020.8|1020.6|884
1618925680000|2021-04-20 13:34:40|1020.6|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1549
1618925690000|2021-04-20 13:34:50|1020.4|1020|1020.4|1020|1020.4|1020.2|1020.4|1019.8|0
1618925700000|2021-04-20 13:35:00|1020.2|1019.8|1020.2|1019.8|1020.2|1020|1019.8|1019.6|1962
1618925710000|2021-04-20 13:35:10|1020|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|0
1618925720000|2021-04-20 13:35:20|1020.2|1019.8|1019.2|1019|1020.2|1019.8|1019.2|1019|694
1618925730000|2021-04-20 13:35:30|1019|1018.6|1018.8|1018.4|1019|1018.8|1018.8|1018.4|7344
1618925740000|2021-04-20 13:35:40|1018.6|1018.2|1018.8|1018.4|1018.8|1018.4|1018.4|1018.2|963
1618925750000|2021-04-20 13:35:50|1018.6|1018.2|1018.6|1018.2|1018.8|1018.4|1018.6|1018.2|0
1618925760000|2021-04-20 13:36:00|1018.8|1018.4|1018.8|1018.6|1018.8|1018.6|1018.6|1018.2|0
1618925770000|2021-04-20 13:36:10|1019|1018.4|1019.4|1019|1019.4|1019.2|1019|1018.4|3865
1618925780000|2021-04-20 13:36:20|1019.2|1018.8|1018.8|1018.4|1019.2|1018.8|1018.6|1018.2|1054
1618925790000|2021-04-20 13:36:30|1019|1018.2|1018.8|1018.4|1019|1018.4|1018.6|1018.2|300
1618925800000|2021-04-20 13:36:40|1018.6|1018.2|1019|1018.6|1019|1018.6|1018.6|1018.2|638
1618925810000|2021-04-20 13:36:50|1018.8|1018.4|1019|1018.6|1019|1018.8|1018.6|1018.4|3113
1618925820000|2021-04-20 13:37:00|1018.8|1018.4|1018.4|1018.2|1018.8|1018.4|1018.4|1018|3380
1618925830000|2021-04-20 13:37:10|1018.6|1018.4|1018.6|1018|1018.8|1018.4|1018.2|1018|5781
1618925840000|2021-04-20 13:37:20|1018.4|1018.2|1018.4|1018|1019|1018.6|1018.4|1018|21952
1618925850000|2021-04-20 13:37:30|1018.2||1018.2||1018.2||1018.2||4302
1618925860000|2021-04-20 13:37:40|1018.4|1018.2|1018.4|1018|1018.8|1018.4|1018.4|1018|250
1618925870000|2021-04-20 13:37:50|1018.6|1018.2|1018.8|1018.4|1018.8|1018.6|1018.6|1018.2|3606
1618925880000|2021-04-20 13:38:00|1018.6|1018.2|1019.8|1019.2|1019.8|1019.4|1018.6|1018.2|10258
1618925890000|2021-04-20 13:38:10|1019.6|1019|1019.4|1019|1019.8|1019|1019.2|1019|3790
1618925900000|2021-04-20 13:38:20|1019.2|1018.8|1019|1018.8|1019.2|1019|1019|1018.8|555
1618925910000|2021-04-20 13:38:30|1018.8|1018.6|1018.8|1018.2|1018.8|1018.8|1018.6|1018.2|912
1618925920000|2021-04-20 13:38:40|1018.6|1018.4|1019|1018.6|1019|1018.6|1018.6|1018.2|524
1618925930000|2021-04-20 13:38:50|1019.2|1018.8|1019|1018.6|1019.4|1019|1019|1018.6|2144
1618925950000|2021-04-20 13:39:10|1018.8|1018.4|1018.6|1018.2|1018.8|1018.4|1018.4|1018|9573
1618925960000|2021-04-20 13:39:20|1018.2|1018|1019.2|1018.8|1019.4|1019.2|1018.2|1018|28127
1618925970000|2021-04-20 13:39:30|1019|1018.6|1018.8|1018.4|1019.2|1018.6|1018.8|1018.4|6692
1618925980000|2021-04-20 13:39:40|1019|1018.6|1019.6|1019|1019.8|1019.4|1019|1018.4|18567
1618925990000|2021-04-20 13:39:50|1019.4|1018.8|1018.6|1018.2|1019.4|1018.8|1018.2|1018|14651
1618926000000|2021-04-20 13:40:00|1018.4|1018|1018.2|1018|1018.6|1018.2|1018.2|1018|3104
1618926010000|2021-04-20 13:40:10|1018.4|1017.8|1018|1017.6|1018.4|1017.8|1018|1017.6|4662
1618926020000|2021-04-20 13:40:20|1018.2|1017.8|1017.4|1017|1018.2|1017.8|1017.2|1017|12498
1618926030000|2021-04-20 13:40:30|1017.2|1016.8|1017.2|1017|1017.2|1017|1016.8|1016.4|13948
1618926040000|2021-04-20 13:40:40|1017|1016.8|1017|1016.4|1017|1016.8|1017|1016.4|0
1618926050000|2021-04-20 13:40:50||1016.6||1016.6||1016.6||1016.4|0
1618926060000|2021-04-20 13:41:00|1016.8|1016.4|1017|1016.6|1017|1016.8|1016.6|1016.2|524
1618926070000|2021-04-20 13:41:10|1017.2|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|3398
1618926080000|2021-04-20 13:41:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|5
1618926090000|2021-04-20 13:41:30|1017|1016.6|1016.4|1016.2|1017|1016.6|1016.4|1016.2|164
1618926100000|2021-04-20 13:41:40|1016.2|1016|1016.8|1016.4|1016.8|1016.4|1016.2|1016|1981
1618926110000|2021-04-20 13:41:50|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.4|1016|8700
1618926120000|2021-04-20 13:42:00|1017|1016.4|1015.8|1015.4|1017|1016.6|1015.8|1015.4|7299
1618926130000|2021-04-20 13:42:10|1015.6|1015.6|1016.2|1015.8|1016.2|1015.8|1015.6|1015.4|6277
1618926140000|2021-04-20 13:42:20||1015.6||1015.8||1015.8||1015.6|0
1618926150000|2021-04-20 13:42:30|1016|1015.6|1016.2|1015.6|1016.2|1015.8|1015.8|1015.4|500
1618926160000|2021-04-20 13:42:40|1016|1015.8|1015.8|1015.4|1016.2|1016|1015.8|1015.4|525
1618926170000|2021-04-20 13:42:50|1015.6|1015.2|1015.4|1015|1015.6|1015.4|1015.2|1015|4536
1618926180000|2021-04-20 13:43:00|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.8|1015.4|6422
1618926190000|2021-04-20 13:43:10|1016|1015.6|1016|1015.6|1016|1015.8|1015.8|1015.6|2
1618926200000|2021-04-20 13:43:20||1015.4||1015.6||1015.6||1015.4|0
1618926220000|2021-04-20 13:43:40|1015.8|1015.8|1016|1015.6|1016|1015.8|1015.8|1015.6|654
1618926230000|2021-04-20 13:43:50|1015.8|1015.4|1015.6|1015|1016|1015.6|1015.4|1015|1402
1618926240000|2021-04-20 13:44:00||1015.2||1015.2||1015.2||1015.2|0
1618926250000|2021-04-20 13:44:10||1015||1015.2||1015.2||1015|0
1618926260000|2021-04-20 13:44:20|1015.8|1015.4|1015.6|1015.4|1016|1015.6|1015.6|1015.4|5632
1618926270000|2021-04-20 13:44:30|1015.8|1015.2|1015.6|1015.2|1016|1015.6|1015.6|1015.2|500
1618926280000|2021-04-20 13:44:40|1015.4|1015.4|1015.6|1015.4|1015.6|1015.4|1015.4|1015.4|0
1618926290000|2021-04-20 13:44:50||1015.2||1015.2||1015.4||1015.2|0
1618926300000|2021-04-20 13:45:00|1015.4|1015|1015.6|1015.2|1015.6|1015.2|1015.4|1015|500
1618926310000|2021-04-20 13:45:10|1015.8|1015.4|1016.2|1015.8|1016.4|1016|1015.8|1015.4|933
1618926320000|2021-04-20 13:45:20|1016|1015.6|1016.2|1016|1016.2|1016|1015.8|1015.4|3856
1618926330000|2021-04-20 13:45:30|1016.4|1016.2|1016.6|1016|1016.8|1016.6|1016.4|1016|4207
1618926340000|2021-04-20 13:45:40|1016.4|1016.2|1016|1015.6|1016.6|1016.2|1016|1015.6|0
1618926350000|2021-04-20 13:45:50|1015.8||1016||1016||1015.8||0
1618926360000|2021-04-20 13:46:00|1015.6|1015.4|1016|1015.6|1016|1015.6|1015.6|1015.4|1738
1618926370000|2021-04-20 13:46:10|1016.2||1016||1016.2||1016||0
1618926380000|2021-04-20 13:46:20|1015.8|1015.8|1016.4|1016|1016.4|1016|1015.8|1015.6|10
1618926390000|2021-04-20 13:46:30|1016.2|1015.8|1016|1015.8|1016.2|1015.8|1016|1015.6|979
1618926400000|2021-04-20 13:46:40|1016.2|1016|1016.2|1015.8|1016.4|1016|1016.2|1015.8|829
1618926410000|2021-04-20 13:46:50|1016.4|1016|1016.2|1016|1016.4|1016|1016.2|1016|502
1618926420000|2021-04-20 13:47:00|1016|1015.8|1016|1015.6|1016.2|1015.8|1015.8|1015.6|1666
1618926440000|2021-04-20 13:47:20|1015.8|1015.4|1015.6|1015.4|1016|1015.6|1015.6|1015.4|9870
1618926450000|2021-04-20 13:47:30|1015.8||1015.8||1015.8||1015.6||9316
1618926460000|2021-04-20 13:47:40|1015.6||1015.8||1015.8||1015.6||2007
1618926470000|2021-04-20 13:47:50|1016|1015.6|1015.8|1015.4|1016|1015.6|1015.8|1015.4|0
1618926490000|2021-04-20 13:48:10|1016|1015.6|1016|1015.6|1016.2|1015.8|1016|1015.6|1751
1618926500000|2021-04-20 13:48:20||1015.8||1015.4||1015.8||1015.4|500
1618926510000|2021-04-20 13:48:30|1015.8|1015.6|1015.6|1015.4|1015.8|1015.6|1015.6|1015.4|510
1618926520000|2021-04-20 13:48:40|1015.8||1015.8||1015.8||1015.8||3400
1618926530000|2021-04-20 13:48:50||1015.6||1015.4||1015.6||1015.4|500
1618926540000|2021-04-20 13:49:00|1015.6||1015.6||1015.6||1015.6||10300
1618926550000|2021-04-20 13:49:10|1015.8|1015.6|1015.8|1015.6|1016|1015.6|1015.6|1015.4|894
1618926560000|2021-04-20 13:49:20|1016|1015.8|1016|1015.6|1016.2|1015.8|1015.8|1015.6|0
1618926570000|2021-04-20 13:49:30|1016.2|1015.8|1016.6|1016|1016.6|1016.2|1016|1015.8|8871
1618926580000|2021-04-20 13:49:40|1016.4|1016.2|1016.6|1016.2|1016.6|1016.2|1016.4|1016.2|2100
1618926590000|2021-04-20 13:49:50|1016.8|1016.4|1016.6|1016.2|1017|1016.6|1016.6|1016.2|973
1618926600000|2021-04-20 13:50:00|1016.4||1016.4||1016.4||1016.4||0
1618926610000|2021-04-20 13:50:10||1016||1016||1016||1016|1217
1618926620000|2021-04-20 13:50:20|1016.2|1015.8|1015.8|1015.6|1016.2|1016|1015.8|1015.6|1300
1618926630000|2021-04-20 13:50:30|1016|1015.4|1016|1015.6|1016.2|1016|1015.8|1015.4|3115
1618926640000|2021-04-20 13:50:40|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.4|1015|14992
1618926650000|2021-04-20 13:50:50|1015.6|1015.2|1015.6|1015.2|1015.6|1015.2|1015.4|1015|3772
1618926660000|2021-04-20 13:51:00|1015.4|1015|1014.8|1014.4|1015.6|1015|1014.6|1014.2|34862
1618926670000|2021-04-20 13:51:10|1014.6|1014.2|1014.2|1013.8|1014.6|1014.4|1014|1013.8|15893
1618926680000|2021-04-20 13:51:20|1014|1013.6|1013.6|1013.2|1014|1013.8|1013.6|1013.2|5103
1618926690000|2021-04-20 13:51:30|1013.8|1013.4|1013.8|1013.4|1013.8|1013.6|1013.8|1013.4|2047
1618926700000|2021-04-20 13:51:40|1013.6|1013.2|1013.6|1013.2|1013.8|1013.4|1013.4|1013|1344
1618926710000|2021-04-20 13:51:50|1013.8|1013|1013.8|1013.4|1013.8|1013.4|1013.6|1013|1985
1618926720000|2021-04-20 13:52:00|1013.6|1013.2|1014.2|1013.8|1014.4|1013.8|1013.6|1013.2|15548
1618926730000|2021-04-20 13:52:10|1014|1013.6|1013.8|1013.6|1014|1013.6|1013.8|1013.6|0
1618926740000|2021-04-20 13:52:20|1013.6|1013.4|1013.4|1013|1013.8|1013.4|1013.4|1013|1200
1618926750000|2021-04-20 13:52:30|1013.2|1012.8|1012.8|1012.4|1013.2|1012.8|1012.6|1012|19091
1618926760000|2021-04-20 13:52:40|1012.6||1012.6||1012.6||1012.6||0
1618926770000|2021-04-20 13:52:50|1012.8|1012.6|1012.4|1012|1013|1012.8|1012.4|1012|2992
1618926780000|2021-04-20 13:53:00|1012.6|1012.2|1012.6|1012.2|1012.8|1012.2|1012.4|1012|500
1618926790000|2021-04-20 13:53:10|1012.4|1012|1012.4|1012.2|1012.4|1012.2|1012.4|1012|571
1618926800000|2021-04-20 13:53:20|1012.2|1012|1012.4|1012|1012.4|1012|1011.8|1011.4|44353
1618926810000|2021-04-20 13:53:30|1012.6|1012.4|1012.8|1012.4|1012.8|1012.6|1012.6|1012.4|1466
1618926820000|2021-04-20 13:53:40|1012.6|1012.6|1012.4|1012|1012.6|1012.6|1012.2|1012|9427
1618926830000|2021-04-20 13:53:50|1012.2|1012.2|1012.8|1012.4|1012.8|1012.4|1012.2|1012.2|124
1618926840000|2021-04-20 13:54:00|1013.2|1012.6|1013.2|1012.8|1013.6|1013.4|1013|1012.6|25165
1618926850000|2021-04-20 13:54:10|1013|1012.6|1013.4|1013|1013.4|1013|1012.8|1012.6|2672
1618926860000|2021-04-20 13:54:20|1013.2|1012.8|1013.2|1012.8|1013.4|1013|1013|1012.8|2106
1618926870000|2021-04-20 13:54:30|1013.4|1012.6|1012.6|1012.4|1013.4|1012.6|1012.6|1012.4|2067
1618926880000|2021-04-20 13:54:40|1012.8|1012.6|1013.2|1012.8|1013.2|1012.8|1012.8|1012.6|6834
1618926890000|2021-04-20 13:54:50|1013.4|1013|1013.8|1013.6|1014.2|1013.8|1013.4|1013|28848
1618926900000|2021-04-20 13:55:00|1014|1013.8|1014|1013.6|1014.2|1013.8|1014|1013.6|1830
1618926910000|2021-04-20 13:55:10|1013.8|1013.4|1014.4|1013.8|1014.4|1013.8|1013.8|1013.4|1481
1618926920000|2021-04-20 13:55:20|1014.2|1014|1014|1013.6|1014.4|1014|1014|1013.4|542
1618926930000|2021-04-20 13:55:30|1013.8|1013.4|1013.8|1013.4|1014|1013.6|1013.8|1013.4|1265
1618926940000|2021-04-20 13:55:40|1014|1013.6|1014.8|1014.2|1015|1014.8|1014|1013.6|50882
1618926950000|2021-04-20 13:55:50|1014.6|1014|1013.8|1013.6|1014.6|1014|1013.8|1013.6|2604
1618926960000|2021-04-20 13:56:00|1014|1013.8|1014.2|1013.8|1014.6|1014.2|1014|1013.8|2913
1618926970000|2021-04-20 13:56:10|1014.4|1014|1014|1013.6|1014.4|1014.2|1014|1013.6|642
1618926980000|2021-04-20 13:56:20|1013.8|1013.4|1013.6|1013.2|1013.8|1013.4|1013.4|1013.2|1969
1618926990000|2021-04-20 13:56:30|1013.8|1013.4|1013|1012.6|1014|1013.6|1012.8|1012.4|131028
1618927000000|2021-04-20 13:56:40|1012.8|1012.8|1012.4|1012|1013|1012.8|1012.2|1011.8|8546
1618927010000|2021-04-20 13:56:50|1012.2|1011.8|1011.6|1011.2|1012.2|1011.8|1011.6|1011.2|4160
1618927020000|2021-04-20 13:57:00|1011.4|1011|1011|1010.4|1011.6|1011.2|1010.6|1010.2|21091
1618927030000|2021-04-20 13:57:10|1010.8|1010.6|1011|1010.6|1011.2|1010.8|1010.8|1010.4|11051
1618927040000|2021-04-20 13:57:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.6|1010.4|16598
1618927050000|2021-04-20 13:57:30|1011|1010.2|1010.6|1010.2|1011|1010.2|1010.4|1010|1274
1618927060000|2021-04-20 13:57:40|1010.8|1010.4|1010.2|1009.8|1010.8|1010.4|1010|1009.8|58514
1618927070000|2021-04-20 13:57:50|1010|1010|1010|1009.8|1010|1010|1010|1009.8|500
1618927080000|2021-04-20 13:58:00|1010.2|1009.6|1010|1009.6|1010.2|1009.6|1009.8|1009.6|5745
1618927090000|2021-04-20 13:58:10|1009.8||1009.8||1009.8||1009.8||0
1618927100000|2021-04-20 13:58:20|1009.6|1009.4|1009.8|1009.2|1009.8|1009.4|1009.4|1009.2|1325
1618927110000|2021-04-20 13:58:30|1009.6|1009.4|1009.8|1009.4|1009.8|1009.4|1009.4|1009.4|743
1618927120000|2021-04-20 13:58:40|1010|1009.6|1010|1009.8|1010.2|1009.8|1010|1009.6|2913
1618927130000|2021-04-20 13:58:50||1009.6||1009.6||1009.8||1009.6|0
1618927140000|2021-04-20 13:59:00|1009.8|1009.4|1009.6|1009.2|1010|1009.4|1009.4|1009.2|1066
1618927150000|2021-04-20 13:59:10|1009.8|1009.4|1010|1009.6|1010.4|1010|1009.8|1009.4|3263
1618927160000|2021-04-20 13:59:20|1010.2|1010|1010.8|1010.6|1011.2|1011|1010.2|1010|131781
1618927170000|2021-04-20 13:59:30|1011||1011||1011||1011||0
1618927180000|2021-04-20 13:59:40|1010.8|1010.4|1010.8|1010.2|1010.8|1010.4|1010.2|1009.8|1696
1618927190000|2021-04-20 13:59:50|1010.6||1010.6||1010.8||1010.6||0
1618927200000|2021-04-20 14:00:00|1010.4|1010|1010.6|1010.2|1010.6|1010.4|1010.2|1009.8|3107
1618927210000|2021-04-20 14:00:10|1010.4|1010|1011|1010.4|1011|1010.6|1010.2|1009.8|29966
1618927220000|2021-04-20 14:00:20|1011.2|1010.6|1011.6|1011.2|1011.8|1011.2|1011.2|1010.6|17515
1618927230000|2021-04-20 14:00:30|1011.8|1011.4|1011.6|1011.2|1011.8|1011.4|1011.4|1011.2|1474
1618927240000|2021-04-20 14:00:40|1011.4|1011|1011|1010.6|1011.6|1011.2|1010.8|1010.4|4489
1618927250000|2021-04-20 14:00:50|1010.8|1010.4|1011|1010.4|1011|1010.4|1010.8|1010.4|0
1618927260000|2021-04-20 14:01:00|1011.2|1010.6|1011.2|1010.8|1011.2|1010.8|1011|1010.6|0
1618927270000|2021-04-20 14:01:10|1011.4|1010.6|1011.2|1010.8|1011.4|1010.8|1011|1010.6|0
1618927280000|2021-04-20 14:01:20|1011|1010.6|1010.4|1009.8|1011|1010.6|1010.2|1009.8|2195
1618927290000|2021-04-20 14:01:30|1010.2||1010.2||1010.2||1010.2||0
1618927300000|2021-04-20 14:01:40|1010.4|1010|1010.6|1010.2|1010.8|1010.6|1010.4|1010|9954
1618927310000|2021-04-20 14:01:50|1010.4|1010|1010.8|1010.2|1010.8|1010.6|1010.4|1010|400
1618927320000|2021-04-20 14:02:00|1010.6|1010|1010.2|1009.8|1010.8|1010|1010.2|1009.8|10
1618927330000|2021-04-20 14:02:10|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1009.8|1009.2|5634
1618927340000|2021-04-20 14:02:20|1010.4|1010|1010.8|1010.2|1010.8|1010.2|1010.2|1010|0
1618927350000|2021-04-20 14:02:30|1010.6|1010.4|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|0
1618927360000|2021-04-20 14:02:40|1010.4|1010|1010|1009.6|1010.8|1010.2|1010|1009.6|2609
1618927370000|2021-04-20 14:02:50|1009.8|1009.4|1009.8|1009.4|1010|1009.6|1009.8|1009.4|500
1618927380000|2021-04-20 14:03:00|1009.6|1009.6|1009.4|1009|1009.6|1009.6|1009.4|1009|2850
1618927390000|2021-04-20 14:03:10|1009.2|1009.2|1010.4|1010|1010.4|1010|1009.2|1009.2|15222
1618927400000|2021-04-20 14:03:20|1010.6|1010.2|1010|1009.6|1010.6|1010.2|1009.8|1009.6|6527
1618927410000|2021-04-20 14:03:30|1009.8||1009.8||1009.8||1009.8||54
1618927420000|2021-04-20 14:03:40|1009.6|1009.4|1010.6|1010.2|1010.8|1010.4|1009.4|1009.2|36435
1618927430000|2021-04-20 14:03:50|1010.4|1010|1010.4|1010|1010.4|1010|1010|1009.8|3733
1618927440000|2021-04-20 14:04:00|1010.6|1010.2|1010.6|1010|1010.6|1010.2|1010.4|1010|0
1618927450000|2021-04-20 14:04:10|1010.8|1010.2|1010.4|1010|1010.8|1010.4|1010.4|1010|11267
1618927460000|2021-04-20 14:04:20|1010.6|1009.8|1010.4|1009.8|1010.6|1010|1010.4|1009.8|0
1618927470000|2021-04-20 14:04:30|1010.2|1009.6|1009.4|1009|1010.2|1009.6|1009.4|1009|6196
1618927480000|2021-04-20 14:04:40|1009.6|1009.2|1010|1009.4|1010|1009.4|1009.6|1009.2|0
1618927490000|2021-04-20 14:04:50|1009.8|1009.2|1010|1009.4|1010|1009.4|1009.6|1009.2|500
1618927500000|2021-04-20 14:05:00|1009.8|1009.2|1009.8|1009.4|1010|1009.6|1009.6|1009.2|1000
1618927510000|2021-04-20 14:05:10|1010|1009.6|1010.4|1010|1010.4|1010|1010|1009.6|1094
1618927520000|2021-04-20 14:05:20|1010.6||1010.6||1010.6||1010.4||0
1618927530000|2021-04-20 14:05:30|1010.8|1010.2|1010.6|1010.2|1010.8|1010.4|1010.4|1010|1854
1618927540000|2021-04-20 14:05:40|1010.8|1010.4|1010.4|1010|1011|1010.6|1010.2|1010|7417
1618927550000|2021-04-20 14:05:50|1010.2|1010.2|1009.8|1009.6|1010.4|1010.2|1009.8|1009.6|416
1618927560000|2021-04-20 14:06:00|1009.6|1009.4|1009.6|1009.2|1010|1009.6|1009.6|1009.2|7244
1618927570000|2021-04-20 14:06:10|1009.4||1009.8||1009.8||1009.4||0
1618927580000|2021-04-20 14:06:20|1009.6||1009.6||1009.6||1009.6||0
1618927590000|2021-04-20 14:06:30|1009.8|1009.4|1009.6|1009.4|1009.8|1009.4|1009.6|1009.4|0
1618927600000|2021-04-20 14:06:40|1009.4|1009.2|1009.2|1008.8|1009.4|1009.2|1009.2|1008.8|645
1618927610000|2021-04-20 14:06:50|1008.8|1008.6|1008.8|1008.6|1008.8|1008.6|1008.8|1008.6|5584
1618927620000|2021-04-20 14:07:00|1008.6|1008.4|1008.8|1008.6|1009|1008.6|1008.6|1008.4|4742
1618927630000|2021-04-20 14:07:10|1008.6|1008.4|1009.2|1008.8|1009.2|1008.8|1008.6|1008.4|6093
1618927640000|2021-04-20 14:07:20|1009|1008.6|1009.4|1009|1009.4|1009.2|1008.6|1008.4|13062
1618927650000|2021-04-20 14:07:30|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|0
1618927660000|2021-04-20 14:07:40|1009.8|1009.4|1009.8|1009.4|1010|1009.6|1009.8|1009.4|2539
1618927670000|2021-04-20 14:07:50|1009.6|1009.2|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|1792
1618927680000|2021-04-20 14:08:00|1009.6|1009.2|1008.8|1008.4|1009.6|1009.2|1008.8|1008.4|121604
1618927700000|2021-04-20 14:08:20|1008.6|1008.6|1008.8|1008.6|1008.8|1008.6|1008.6|1008.4|8373
1618927710000|2021-04-20 14:08:30|1009|1008.8|1009.2|1008.6|1009.2|1009|1009|1008.6|1917
1618927720000|2021-04-20 14:08:40|1009.4|1008.8|1009.4|1009|1009.4|1009.2|1009.2|1008.8|723
1618927740000|2021-04-20 14:09:00|1009.6|1009.2|1009.4|1009|1010|1009.8|1009.4|1009|14905
1618927750000|2021-04-20 14:09:10||1008.8||1009||1009.2||1008.8|0
1618927760000|2021-04-20 14:09:20|1009.2|1008.8|1009|1008.8|1009.2|1009|1009|1008.8|4102
1618927770000|2021-04-20 14:09:30|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.6|1008.4|5736
1618927780000|2021-04-20 14:09:40|1009.2|1008.8|1009|1008.6|1009.4|1009|1009|1008.6|5784
1618927790000|2021-04-20 14:09:50|1008.8|1008.4|1008.8|1008.4|1009|1008.6|1008.8|1008.4|0
1618927800000|2021-04-20 14:10:00|1008.6||1008.8||1008.8||1008.6||1500
1618927810000|2021-04-20 14:10:10|1008.6|1008.6|1008.6|1008.4|1008.8|1008.6|1008.6|1008.4|6702
1618927820000|2021-04-20 14:10:20|1008.8||1008.8||1008.8||1008.6||50
1618927830000|2021-04-20 14:10:30|1009|1008.6|1009.2|1008.8|1009.2|1008.8|1009|1008.6|3000
1618927840000|2021-04-20 14:10:40|1009.4|1009|1009.6|1009.2|1009.6|1009.2|1009.2|1008.8|2419
1618927850000|2021-04-20 14:10:50|1009.4|1009.4|1010|1009.6|1010|1009.6|1009.4|1009.4|252
1618927860000|2021-04-20 14:11:00|1009.8|1009.4|1009.8|1009.2|1009.8|1009.6|1009.6|1009.2|11
1618927870000|2021-04-20 14:11:10|1009.6|1009.4|1009.4|1009|1009.6|1009.4|1009.4|1009|0
1618927880000|2021-04-20 14:11:20|1009.2|1008.8|1009.6|1009.2|1009.6|1009.2|1009|1008.8|244
1618927890000|2021-04-20 14:11:30|1009.8|1009.4|1009.6|1009.2|1010|1009.6|1009.6|1009.2|2052
1618927900000|2021-04-20 14:11:40|1009.8|1009.4|1009.6|1009.2|1009.8|1009.6|1009.6|1009|1008
1618927910000|2021-04-20 14:11:50|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|828
1618927920000|2021-04-20 14:12:00|1009.6|1009.2|1009.2|1008.8|1009.6|1009.2|1009.2|1008.8|1081
1618927930000|2021-04-20 14:12:10|1009|1008.6|1009.4|1009|1009.4|1009|1008.8|1008.4|1009
1618927940000|2021-04-20 14:12:20|1009.2|1008.8|1009.4|1009|1009.4|1009|1009|1008.6|0
1618927950000|2021-04-20 14:12:30|1009.6|1009.2|1009.8|1009.4|1009.8|1009.6|1009.4|1009.2|0
1618927960000|2021-04-20 14:12:40|1009.6|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009.2|2470
1618927970000|2021-04-20 14:12:50|1009.2|1009|1009.2|1009|1009.2|1009|1009.2|1009|4900
1618927980000|2021-04-20 14:13:00|1009|1008.8|1009|1008.8|1009.2|1008.8|1009|1008.6|0
1618927990000|2021-04-20 14:13:10|1009.2|1009|1009.2|1008.8|1009.4|1009|1009|1008.8|4247
1618928000000|2021-04-20 14:13:20||1009||1008.8||1009||1008.8|0
1618928010000|2021-04-20 14:13:30|1009||1009.4||1009.4||1009||591
1618928020000|2021-04-20 14:13:40|1009.6|1009|1009.2|1008.8|1009.6|1009.2|1009.2|1008.8|0
1618928030000|2021-04-20 14:13:50|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|1247
1618928040000|2021-04-20 14:14:00|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.6|1008.4|4146
1618928050000|2021-04-20 14:14:10|1008.8|1008.4|1008.8|1008.6|1009|1008.6|1008.6|1008.4|0
1618928060000|2021-04-20 14:14:20|1009|1008.8|1009.6|1009.2|1009.6|1009.2|1009|1008.6|1944
1618928070000|2021-04-20 14:14:30|1009.4|1009|1009.4|1009|1009.6|1009.2|1009.4|1009|2925
1618928080000|2021-04-20 14:14:40|1009.2|1008.8|1009.4|1009|1009.4|1009|1009|1008.8|11900
1618928090000|2021-04-20 14:14:50|1009.6|1009.2|1009.6|1009.4|1009.8|1009.4|1009.4|1009.2|6946
1618928100000|2021-04-20 14:15:00||1009.2||1009.4||1009.4||1009.2|0
1618928110000|2021-04-20 14:15:10|1009.8|1009.2|1009.4|1009|1009.8|1009.2|1009.2|1008.8|604
1618928120000|2021-04-20 14:15:20|1009.6|1009.2|1009.6|1009.4|1009.8|1009.4|1009.6|1009.2|105
1618928130000|2021-04-20 14:15:30|1009.8|1009.6|1009.8|1009.6|1010.2|1009.8|1009.8|1009.4|9026
1618928140000|2021-04-20 14:15:40|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.4|1009.2|1402
1618928150000|2021-04-20 14:15:50|1009.4|1009.2|1009|1008.8|1009.4|1009.2|1009|1008.8|648
1618928160000|2021-04-20 14:16:00|1009.2|1008.6|1009.6|1009.2|1009.6|1009.2|1009.2|1008.6|1194
1618928170000|2021-04-20 14:16:10|1009.4|1009|1009.8|1009.4|1010|1009.4|1009.4|1009|10428
1618928180000|2021-04-20 14:16:20|1010|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.4|3002
1618928190000|2021-04-20 14:16:30|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|676
1618928210000|2021-04-20 14:16:50|||||||||150
1618928220000|2021-04-20 14:17:00|1009.6|1009.2|1009.4|1009|1009.8|1009.2|1009.4|1009|1559
1618928230000|2021-04-20 14:17:10||1009.2||1009||1009.2||1009|0
1618928240000|2021-04-20 14:17:20|1009.2|1009.2|1009.6|1009.4|1009.6|1009.4|1009.2|1009|2909
1618928250000|2021-04-20 14:17:30|1009.4|1009.2|1010|1009.8|1010|1009.8|1009.4|1009.2|2281
1618928260000|2021-04-20 14:17:40|1010.2|1010|1009.8|1009.4|1010.2|1010|1009.8|1009.4|8008
1618928270000|2021-04-20 14:17:50|1010|1009.6|1010.2|1009.8|1010.2|1010|1009.8|1009.6|502
1618928280000|2021-04-20 14:18:00|1010.4|1010|1010.4|1010|1010.6|1010.4|1010.2|1010|13099
1618928290000|2021-04-20 14:18:10|1010.6|1010.2|1010.8|1010.6|1011|1010.8|1010.6|1010.2|3026
1618928300000|2021-04-20 14:18:20|1011|1010.8|1010.6|1010.4|1011|1010.8|1010.6|1010.4|4925
1618928310000|2021-04-20 14:18:30|1010.8|1010.6|1010.8|1010.4|1010.8|1010.6|1010.4|1010.2|14838
1618928320000|2021-04-20 14:18:40|1011|1010.6|1011|1010.6|1011.2|1010.8|1010.8|1010.6|10092
1618928330000|2021-04-20 14:18:50|1011.2|1010.8|1011|1010.6|1011.2|1010.8|1011|1010.6|1241
1618928340000|2021-04-20 14:19:00|1010.8|1010.4|1010.8|1010.6|1010.8|1010.6|1010.6|1010.4|7384
1618928350000|2021-04-20 14:19:10||1010.4||1010.4||1010.4||1010.2|0
1618928360000|2021-04-20 14:19:20|1010.6|1010.2|1010.2|1010|1010.6|1010.2|1010.2|1010|1701
1618928370000|2021-04-20 14:19:30|1010|1009.8|1010|1009.6|1010.2|1009.8|1009.8|1009.4|2236
1618928380000|2021-04-20 14:19:40|1010.2|1009.8|1010|1009.6|1010.2|1009.8|1010|1009.6|6036
1618928390000|2021-04-20 14:19:50|1009.8|1009.4|1009.6|1009.2|1009.8|1009.4|1009.6|1009.2|0
1618928400000|2021-04-20 14:20:00|1009.4|1009|1009.2|1009|1009.4|1009|1009.2|1009|2000
1618928410000|2021-04-20 14:20:10|1009.4|1009.2|1009.4|1009|1009.8|1009.4|1009.2|1009|305
1618928420000|2021-04-20 14:20:20|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009.2|0
1618928430000|2021-04-20 14:20:30|1009.8|1009.4|1010|1009.6|1010|1009.8|1009.8|1009.2|11
1618928450000|2021-04-20 14:20:50|1009.8|1009.4|1009.8|1009.4|1010|1009.6|1009.8|1009.4|0
1618928460000|2021-04-20 14:21:00|1010|1009.6|1010.2|1009.8|1010.4|1010|1010|1009.6|6211
1618928470000|2021-04-20 14:21:10|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1009.8|1009.4|8325
1618928480000|2021-04-20 14:21:20|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1010|1009.6|581
1618928490000|2021-04-20 14:21:30|1010|1009.6|1009.8|1009.4|1010|1009.6|1009.6|1009.4|2451
1618928500000|2021-04-20 14:21:40|1009.6|1009.2|1009.2|1009|1009.6|1009.2|1009.2|1009|21501
1618928510000|2021-04-20 14:21:50|1009|1008.8|1009.2|1009|1009.2|1009|1009|1008.8|959
1618928520000|2021-04-20 14:22:00|1009|1008.8|1009.2|1008.8|1009.2|1009|1009|1008.8|3262
1618928530000|2021-04-20 14:22:10||1009||1008.8||1009||1008.8|0
1618928550000|2021-04-20 14:22:30||1009||1008.8||1009||1008.8|2000
1618928560000|2021-04-20 14:22:40|1009|1009|1009|1008.8|1009|1009|1009|1008.8|2234
1618928570000|2021-04-20 14:22:50|1009.2||1009.2||1009.2||1009.2||0
1618928580000|2021-04-20 14:23:00||1009||1009||1009||1008.8|10
1618928590000|2021-04-20 14:23:10||1008.8||1008.8||1008.8||1008.8|554
1618928600000|2021-04-20 14:23:20|1009|1008.6|1008.8|1008.4|1009|1008.8|1008.6|1008.2|23191
1618928610000|2021-04-20 14:23:30|1008.6|1008.2|1008.2|1008|1008.6|1008.4|1008.2|1008|2000
1618928630000|2021-04-20 14:23:50|1008.4|1008.2|1008.6|1008.2|1008.8|1008.4|1008.2|1008|12972
1618928640000|2021-04-20 14:24:00|1008.8|1008.4|1008.8|1008.6|1008.8|1008.6|1008.6|1008.4|0
1618928650000|2021-04-20 14:24:10||1008.4||1008.4||1008.4||1008.4|0
1618928660000|2021-04-20 14:24:20|1009|1008.6|1008.8|1008.4|1009|1008.8|1008.8|1008.2|1797
1618928670000|2021-04-20 14:24:30|1009|1008.8|1009|1008.8|1009|1008.8|1009|1008.8|2514
1618928680000|2021-04-20 14:24:40|1008.8|1008.6|1008.8|1008.4|1009|1008.6|1008.8|1008.4|4211
1618928690000|2021-04-20 14:24:50|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.6|1008|0
1618928700000|2021-04-20 14:25:00|1008.8|1008.4|1008.8|1008.2|1008.8|1008.6|1008.6|1008.2|5360
1618928710000|2021-04-20 14:25:10|1009|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|4000
1618928720000|2021-04-20 14:25:20|1008.8|1008.8|1009|1008.6|1009|1008.8|1008.8|1008.4|100
1618928730000|2021-04-20 14:25:30||1008.8||1008.6||1008.8||1008.6|2000
1618928740000|2021-04-20 14:25:40|1009.2|1008.8|1009.2|1008.8|1009.2|1009|1009.2|1008.8|3820
1618928750000|2021-04-20 14:25:50|1009|1008.6|1008.8|1008.2|1009.2|1008.6|1008.8|1008.2|2563
1618928760000|2021-04-20 14:26:00|1008.6|1008.4|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|270
1618928770000|2021-04-20 14:26:10|1008.6|1008.2|1008.6|1008.4|1008.6|1008.4|1008.6|1008.2|11
1618928780000|2021-04-20 14:26:20|1008.8|1008.2|1008.8|1008.4|1009|1008.4|1008.8|1008.2|3
1618928790000|2021-04-20 14:26:30|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.6|0
1618928800000|2021-04-20 14:26:40|1008.8|1008.4|1009.4|1008.8|1009.6|1009.4|1008.8|1008.4|10301
1618928810000|2021-04-20 14:26:50|1009.2|1009|1009.2|1008.8|1009.8|1009.4|1009.2|1008.8|35360
1618928820000|2021-04-20 14:27:00|1009.4|1009|1008.8|1008.4|1009.4|1009|1008.6|1008.4|7558
1618928830000|2021-04-20 14:27:10|1009|1008.6|1009|1008.6|1009.2|1008.8|1009|1008.6|0
1618928840000|2021-04-20 14:27:20|1008.8|1008.8|1009|1008.8|1009|1008.8|1008.8|1008.4|0
1618928850000|2021-04-20 14:27:30|1008.8|1008.6|1008.8|1008.6|1009|1008.8|1008.8|1008.6|20000
1618928860000|2021-04-20 14:27:40|1009||1009||1009||1009||500
1618928880000|2021-04-20 14:28:00|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.8|3968
1618928890000|2021-04-20 14:28:10||1008.6||1008.8||1008.8||1008.6|0
1618928900000|2021-04-20 14:28:20|1009|1009|1009|1008.8|1009.2|1009|1009|1008.8|3471
1618928910000|2021-04-20 14:28:30|1009.2|1008.6|1009.2|1008.8|1009.4|1009|1009.2|1008.6|3500
1618928920000|2021-04-20 14:28:40|1009|1009|1009.2|1008.8|1009.4|1009|1009|1008.8|13318
1618928930000|2021-04-20 14:28:50|1009||1009.2||1009.2||1009||479
1618928940000|2021-04-20 14:29:00|1009.4|1009|1009.2|1008.8|1009.4|1009|1009.2|1008.8|799
1618928950000|2021-04-20 14:29:10|||||||||1530
1618928960000|2021-04-20 14:29:20|1009|1008.6|1009|1008.8|1009|1008.8|1009|1008.6|9860
1618928970000|2021-04-20 14:29:30|1009.2|1009|1009.2|1008.8|1009.4|1009|1009.2|1008.8|1709
1618928980000|2021-04-20 14:29:40|1009.4|1009|1009.2|1008.8|1009.4|1009.2|1009.2|1008.8|2187
1618928990000|2021-04-20 14:29:50|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|189
1618929000000|2021-04-20 14:30:00|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.4|1008|30021
1618929010000|2021-04-20 14:30:10|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|7423
1618929020000|2021-04-20 14:30:20|1008.4|1008|1008.8|1008.4|1008.8|1008.4|1008.4|1008|3140
1618929030000|2021-04-20 14:30:30|1008.6|1008.6|1009|1008.6|1009|1008.6|1008.6|1008.4|505
1618929040000|2021-04-20 14:30:40||1008.8||1008.6||1008.8||1008.6|0
1618929050000|2021-04-20 14:30:50|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.4|1008|6
1618929060000|2021-04-20 14:31:00|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1008|100
1618929070000|2021-04-20 14:31:10|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.4|1008.2|1458
1618929100000|2021-04-20 14:31:40|1008.4|1008|1008.4|1008|1008.4|1008|1008.4|1008|887
1618929110000|2021-04-20 14:31:50|1008.6|1008.2|1008.4|1008|1008.6|1008.4|1008.4|1008|9600
1618929120000|2021-04-20 14:32:00||1008.2||1008||1008.2||1008|0
1618929130000|2021-04-20 14:32:10|1008.2|1008.2|1008.4|1008|1008.4|1008.2|1007.8|1007.6|20501
1618929140000|2021-04-20 14:32:20|1008.2|1007.8|1008|1007.8|1008.2|1007.8|1008|1007.6|0
1618929160000|2021-04-20 14:32:40||1007.6||1007.6||1007.6||1007.6|3193
1618929170000|2021-04-20 14:32:50|1007.8|1007.4|1007.8|1007.4|1008|1007.4|1007.6|1007.4|764
1618929180000|2021-04-20 14:33:00|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|8862
1618929190000|2021-04-20 14:33:10|1007.4|1007|1007.4|1007|1007.4|1007|1007.2|1007|1199
1618929200000|2021-04-20 14:33:20|1007.2|1006.8|1007.4|1007|1007.4|1007|1007|1006.6|7225
1618929210000|2021-04-20 14:33:30|1007.6|1007.2|1007.6|1007.4|1007.6|1007.4|1007.6|1007.2|1855
1618929220000|2021-04-20 14:33:40|1007.4|1007.2|1007.2|1006.8|1007.4|1007.2|1007.2|1006.8|88
1618929230000|2021-04-20 14:33:50|1007|1006.6|1006.8|1006.4|1007|1006.8|1006.8|1006.4|1201
1618929240000|2021-04-20 14:34:00|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|0
1618929250000|2021-04-20 14:34:10|1006.6|1006.2|1006.6|1006.4|1006.8|1006.6|1006.6|1006.2|5431
1618929260000|2021-04-20 14:34:20||1006.2||1006.2||1006.2||1006.2|0
1618929270000|2021-04-20 14:34:30|1006.4|1006|1006.2|1006|1006.4|1006|1006.2|1006|1629
1618929280000|2021-04-20 14:34:40|1006|1005.8|1005.4|1005.2|1006.2|1005.8|1005.4|1005.2|9271
1618929290000|2021-04-20 14:34:50||1005||1005.2||1005.2||1005|0
1618929300000|2021-04-20 14:35:00|1005.6|1005.4|1005.6|1005.2|1005.8|1005.4|1005.4|1005|6766
1618929310000|2021-04-20 14:35:10|1005.8|1005.4|1005.6|1005|1005.8|1005.4|1005.6|1005|3474
1618929320000|2021-04-20 14:35:20|1005.4|1005.2|1005|1004.6|1005.4|1005.2|1005|1004.6|10242
1618929330000|2021-04-20 14:35:30|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1005|1004.6|7563
1618929340000|2021-04-20 14:35:40|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|0
1618929350000|2021-04-20 14:35:50|1005|1004.6|1005|1004.6|1005.2|1004.6|1005|1004.6|3074
1618929360000|2021-04-20 14:36:00|1004.8|1004.4|1004.2|1003.8|1004.8|1004.4|1004|1003.6|32838
1618929370000|2021-04-20 14:36:10|1004|1003.6|1004|1003.4|1004.2|1003.8|1003.8|1003.4|2754
1618929380000|2021-04-20 14:36:20|1003.8|1003.2|1004|1003.8|1004|1003.8|1003.6|1003.2|15525
1618929390000|2021-04-20 14:36:30|1004.2|1004|1004.2|1003.8|1004.2|1004|1004.2|1003.8|628
1618929400000|2021-04-20 14:36:40|1004|1003.6|1004.2|1003.6|1004.2|1003.6|1004|1003.6|2804
1618929410000|2021-04-20 14:36:50|1004|1003.8|1004.2|1003.8|1004.6|1004.2|1004|1003.8|3775
1618929420000|2021-04-20 14:37:00|1004.4|1004|1004.4|1004|1004.4|1004|1004.2|1003.8|500
1618929430000|2021-04-20 14:37:10|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1003.8|1003.4|11001
1618929440000|2021-04-20 14:37:20|1004|1003.4|1003.6|1003.2|1004|1003.4|1003.4|1003|3035
1618929450000|2021-04-20 14:37:30|1003.4|1003.4|1003.8|1003.4|1003.8|1003.4|1003.4|1003.4|1298
1618929460000|2021-04-20 14:37:40|1004|1003.6|1003.6|1003.2|1004|1003.6|1003.6|1003.2|2172
1618929470000|2021-04-20 14:37:50|1003.4|1003.4|1003.4|1003|1003.8|1003.4|1003|1002.8|13046
1618929480000|2021-04-20 14:38:00|1003|1002.8|1003.2|1002.8|1003.2|1003|1003|1002.8|5000
1618929490000|2021-04-20 14:38:10|1003.4|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|778
1618929500000|2021-04-20 14:38:20|1003.4|1003|1003.6|1003.2|1003.8|1003.4|1003.4|1003|1876
1618929510000|2021-04-20 14:38:30|1003.4|1003|1003.2|1002.8|1003.6|1003.4|1003.2|1002.8|2727
1618929520000|2021-04-20 14:38:40|1003.4|1003|1002.8|1002.6|1003.4|1003|1002.8|1002.6|6862
1618929530000|2021-04-20 14:38:50|1002.6|1002.4|1003|1002.6|1003|1002.6|1002.6|1002.2|10165
1618929540000|2021-04-20 14:39:00|1002.8|1002.4|1002.2|1002|1003|1002.6|1002.2|1002|4893
1618929550000|2021-04-20 14:39:10|1002.4|1001.8|1002.4|1002|1002.4|1002|1002.4|1001.6|2601
1618929560000|2021-04-20 14:39:20|1002.2|1001.8|1001.8|1001.6|1002.2|1001.8|1001.8|1001.6|506
1618929570000|2021-04-20 14:39:30|1002||1002||1002||1002||1994
1618929580000|2021-04-20 14:39:40|1002.2|1001.8|1002.4|1002|1002.4|1002|1002.2|1001.8|3000
1618929590000|2021-04-20 14:39:50|1002.6|1002.2|1002.4|1001.8|1002.8|1002.4|1002.4|1001.8|167
1618929600000|2021-04-20 14:40:00|1002.2|1001.6|1001.6|1001.2|1002.2|1001.6|1001.6|1001.2|2712
1618929610000|2021-04-20 14:40:10|1001.4|1001|1001.4|1001|1001.4|1001.2|1001.4|1001|2695
1618929620000|2021-04-20 14:40:20|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|3805
1618929630000|2021-04-20 14:40:30|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001|0
1618929640000|2021-04-20 14:40:40|||||||||100
1618929650000|2021-04-20 14:40:50|1001.4||1001.6||1001.6||1001.4||452
1618929660000|2021-04-20 14:41:00|1001.4||1001.6||1001.6||1001.4||1531
1618929670000|2021-04-20 14:41:10|1001.8|1001.4|1002|1001.6|1002|1001.8|1001.6|1001.4|1560
1618929680000|2021-04-20 14:41:20|1002.2|1001.8|1002|1001.6|1002.2|1002|1002|1001.6|3142
1618929690000|2021-04-20 14:41:30|1001.8|1001.8|1002|1001.4|1002|1001.8|1001.6|1001.4|4424
1618929700000|2021-04-20 14:41:40|1001.8|1001.6|1001.8|1001.4|1002|1001.6|1001.8|1001.4|642
1618929710000|2021-04-20 14:41:50|1002|1001.6|1002|1001.6|1002|1001.6|1001.8|1001.6|2
1618929720000|2021-04-20 14:42:00|1001.8|1001.4|1001.8|1001.4|1002|1001.4|1001.8|1001.4|500
1618929740000|2021-04-20 14:42:20|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|8
1618929750000|2021-04-20 14:42:30|1002.4|1002|1002.4|1001.8|1002.4|1002|1002|1001.6|5511
1618929760000|2021-04-20 14:42:40|1002.2|1001.6|1002.4|1002|1002.6|1002.2|1002|1001.6|13240
1618929770000|2021-04-20 14:42:50|1002.2|1001.8|1001.8|1001.4|1002.2|1001.8|1001.8|1001.4|4136
1618929780000|2021-04-20 14:43:00|1001.6||1001.6||1001.8||1001.6||100
1618929790000|2021-04-20 14:43:10|1001.4|1001.2|1001.6|1001.4|1001.6|1001.4|1001.4|1001.2|1524
1618929800000|2021-04-20 14:43:20|1001.4|1001.2|1001.8|1001.2|1001.8|1001.2|1001.2|1001|3710
1618929810000|2021-04-20 14:43:30|1001.6|1001.4|1001.8|1001.4|1001.8|1001.4|1001.6|1001.4|700
1618929820000|2021-04-20 14:43:40|1001.6|1001.2|1001.6|1001.4|1001.8|1001.4|1001.6|1001.2|1506
1618929830000|2021-04-20 14:43:50|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001.2|5
1618929840000|2021-04-20 14:44:00|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|0
1618929850000|2021-04-20 14:44:10|1001.2|1000.8|1001.6|1001.2|1001.6|1001.2|1001|1000.8|6026
1618929860000|2021-04-20 14:44:20|1001.8|1001.4|1002|1001.6|1002|1001.8|1001.6|1001.4|16457
1618929870000|2021-04-20 14:44:30|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|0
1618929880000|2021-04-20 14:44:40|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|0
1618929890000|2021-04-20 14:44:50|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.4|0
1618929900000|2021-04-20 14:45:00|1001.8|1001.6|1001.4|1001|1001.8|1001.6|1001.2|1001|11675
1618929910000|2021-04-20 14:45:10|1001.2|1000.8|1001.6|1001.2|1001.6|1001.2|1001|1000.8|5766
1618929920000|2021-04-20 14:45:20|1001.4|1001|1001|1000.8|1001.6|1001.2|1001|1000.8|9769
1618929930000|2021-04-20 14:45:30|1001.2|1000.6|1001|1000.8|1001.2|1000.8|1001|1000.6|22617
1618929940000|2021-04-20 14:45:40|1000.8|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.4|6580
1618929950000|2021-04-20 14:45:50|1000.8||1001||1001||1000.8||0
1618929960000|2021-04-20 14:46:00|1001.2|1000.8|1001.2|1000.8|1001.2|1001|1001|1000.8|2922
1618929970000|2021-04-20 14:46:10|1001|1000.6|1001|1000.4|1001|1000.6|1000.8|1000.4|2741
1618929980000|2021-04-20 14:46:20|1001.2|1000.6|1001.2|1000.8|1001.2|1000.8|1000.8|1000.6|520
1618929990000|2021-04-20 14:46:30|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.4|1001|2117
1618930000000|2021-04-20 14:46:40|1001.4|1001|1001.4|1001|1001.6|1001.2|1001.4|1001|3468
1618930020000|2021-04-20 14:47:00|1001.6|1001.2|1001.8|1001.4|1001.8|1001.6|1001.6|1001.2|2651
1618930030000|2021-04-20 14:47:10|1001.6|1001.2|1001.6|1001.4|1001.6|1001.4|1001.6|1001.2|499
1618930040000|2021-04-20 14:47:20|1001.8|1001.6|1001.8|1001.6|1002|1001.8|1001.8|1001.6|966
1618930050000|2021-04-20 14:47:30|1002|1001.8|1002|1001.6|1002.4|1002|1001.8|1001.6|23201
1618930070000|2021-04-20 14:47:50|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1001.8|1001.4|1987
1618930080000|2021-04-20 14:48:00|1001.8|1001.8|1001.4|1001.2|1002|1001.8|1001.4|1001.2|2596
1618930090000|2021-04-20 14:48:10|1001.2|1001|1001.4|1001|1001.4|1001.2|1001.2|1001|342
1618930120000|2021-04-20 14:48:40|1001.6|1001.2|1002|1001.6|1002.2|1001.6|1001.6|1001.2|2890
1618930130000|2021-04-20 14:48:50|1002.2|1001.8|1002|1001.6|1002.4|1002.2|1001.8|1001.6|14229
1618930140000|2021-04-20 14:49:00|1001.8|1001.4|1001.4|1001.2|1001.8|1001.4|1001.4|1001|104
1618930150000|2021-04-20 14:49:10|||||||||324
1618930170000|2021-04-20 14:49:30|1001.2|1001|1001.2|1000.8|1001.4|1001|1001|1000.6|1946
1618930180000|2021-04-20 14:49:40|1001|1000.6|1001|1000.6|1001.2|1000.6|1000.8|1000.6|0
1618930190000|2021-04-20 14:49:50|1000.8|1000.4|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|1236
1618930200000|2021-04-20 14:50:00|1000.4|1000|1000.4|1000|1000.6|1000.2|1000.2|1000|8014
1618930210000|2021-04-20 14:50:10|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|896
1618930220000|2021-04-20 14:50:20|1000.2|999.5|999.3|999|1000.2|999.9|999.1|998.9|115348
1618930230000|2021-04-20 14:50:30|999.2|998.9|999.3|999|999.6|999.3|999.2|998.9|2957
1618930240000|2021-04-20 14:50:40|999.4|999.1|998.8|998.7|999.4|999.2|998.8|998.5|5316
1618930250000|2021-04-20 14:50:50|998.9|998.8|998.7|998.6|999.1|998.8|998.7|998.5|760
1618930260000|2021-04-20 14:51:00|998.6|998.5|998.6|998.4|998.8|998.6|998.6|998.3|1384
1618930270000|2021-04-20 14:51:10|998.7|998.5|999.5|999.4|999.6|999.4|998.7|998.5|16923
1618930280000|2021-04-20 14:51:20|999.6|999.5|999.4|998.9|1000|999.7|999.3|998.9|5298
1618930290000|2021-04-20 14:51:30|999.5|999|999.5|999.3|999.7|999.3|999.4|999|300
1618930300000|2021-04-20 14:51:40|999.4|999.2|999.4|999.1|999.5|999.3|999.1|998.9|2827
1618930310000|2021-04-20 14:51:50|999.5|999|998.9|998.5|999.5|999.1|998.8|998.5|1473
1618930320000|2021-04-20 14:52:00|998.8|998.6|998.6|998.5|998.9|998.7|998.6|998.5|2919
1618930330000|2021-04-20 14:52:10|998.7|998.4|998.5|998.3|998.7|998.5|998.3|998.2|2893
1618930340000|2021-04-20 14:52:20|998.6|998.5|998.9|998.5|999.2|998.9|998.6|998.3|16420
1618930350000|2021-04-20 14:52:30|999|998.6|999.2|998.9|999.5|999.2|998.9|998.6|4569
1618930360000|2021-04-20 14:52:40|999.3|999|999.3|999.1|999.5|999.2|999.3|999|1
1618930370000|2021-04-20 14:52:50|999.2|999|999|998.7|999.3|999|999|998.7|0
1618930380000|2021-04-20 14:53:00|999.1|998.5|999.3|999|999.3|999.1|998.9|998.5|1926
1618930390000|2021-04-20 14:53:10|999.2|999.1|999.2|998.9|999.4|999.2|998.9|998.7|3814
1618930400000|2021-04-20 14:53:20|999.3|999|999.4|999.1|999.4|999.1|999.3|999|1722
1618930410000|2021-04-20 14:53:30|999.3|998.9|998.6|998.4|999.3|998.9|998.5|998.4|38934
1618930420000|2021-04-20 14:53:40|998.5|998.3|998.3|998.2|998.6|998.3|998.3|998.1|4205
1618930430000|2021-04-20 14:53:50|998.4|998.3|998.5|998.2|998.8|998.5|998.4|998.2|4657
1618930440000|2021-04-20 14:54:00|998.4|998.3|998.4|998.1|998.5|998.4|998.4|998.1|3000
1618930450000|2021-04-20 14:54:10|998.5|998.2|998.6|998.4|998.9|998.6|998.5|998.2|4084
1618930460000|2021-04-20 14:54:20|998.5|998.3|997.8|997.4|998.6|998.4|997.7|997.3|10833
1618930470000|2021-04-20 14:54:30|997.7|997.3|996.9|996.6|997.7|997.3|996.8|996.6|4397
1618930480000|2021-04-20 14:54:40|996.8|996.7|997.4|997.2|998|997.6|996.8|996.6|22137
1618930490000|2021-04-20 14:54:50|997.5|997.1|997.7|997.5|998|997.8|997.4|997.1|8110
1618930500000|2021-04-20 14:55:00|997.6|997.4|997.4|997.3|997.9|997.6|997.3|997.1|3192
1618930510000|2021-04-20 14:55:10|997.5|997.2|997.3|996.9|997.7|997.4|997.2|996.9|2070
1618930520000|2021-04-20 14:55:20|997.4|997|997|996.7|997.4|997.3|997|996.7|12671
1618930530000|2021-04-20 14:55:30|996.9|996.8|996.9|996.7|997.1|996.8|996.8|996.7|2783
1618930540000|2021-04-20 14:55:40|997|996.8|996.9|996.7|997.1|996.8|996.9|996.6|383
1618930550000|2021-04-20 14:55:50|997|996.8|998|997.6|998.1|997.8|996.9|996.7|10426
1618930560000|2021-04-20 14:56:00|997.9|997.7|998.1|997.7|998.5|998.2|997.8|997.6|8870
1618930570000|2021-04-20 14:56:10|998|997.8|997.8|997.7|998.2|997.9|997.7|997.5|1272
1618930580000|2021-04-20 14:56:20|998|997.8|998.2|997.8|998.3|998|997.8|997.6|16348
1618930590000|2021-04-20 14:56:30|998.1|997.9|998.3|997.9|998.7|998.4|998.1|997.9|22977
1618930600000|2021-04-20 14:56:40|998.4|998|998.4|998.1|998.8|998.6|998.3|998|6565
1618930610000|2021-04-20 14:56:50|998.5|998.2|998.6|998.4|998.8|998.5|998.4|998.2|3291
1618930620000|2021-04-20 14:57:00|998.5|998.2|998.5|998.3|998.6|998.4|998.4|998.1|2532
1618930630000|2021-04-20 14:57:10|998.6|998.2|998.8|998.5|999|998.7|998.5|998.2|10137
1618930640000|2021-04-20 14:57:20|998.9|998.6|998.8|998.5|999|998.7|998.7|998.4|4498
1618930650000|2021-04-20 14:57:30|998.9|998.6|999.1|998.8|999.1|998.8|998.8|998.6|153
1618930660000|2021-04-20 14:57:40|999|998.7|999.2|999|999.3|999|999|998.7|3201
1618930670000|2021-04-20 14:57:50|999.1|998.9|999.2|998.8|999.3|999|999.1|998.8|511
1618930680000|2021-04-20 14:58:00|999.1|998.7|998.4|998.1|999.1|998.8|998.2|997.9|12539
1618930690000|2021-04-20 14:58:10|998.3|998|997.8|997.6|998.4|998.2|997.7|997.5|2648
1618930700000|2021-04-20 14:58:20|997.9|997.7|997.8|997.5|998.3|998|997.8|997.5|7187
1618930710000|2021-04-20 14:58:30|997.5|997.6|997.7|997.4|997.8|997.6|997.4|997.2|26030
1618930720000|2021-04-20 14:58:40|997.4|997.3|998|997.7|998.1|997.9|997.4|997.3|22607
1618930730000|2021-04-20 14:58:50|998.1|997.9|998.3|998.1|998.4|998.2|997.7|997.6|21000
1618930740000|2021-04-20 14:59:00|998.4|998.2|999.1|999|999.1|999|998.4|998.2|7183
1618930750000|2021-04-20 14:59:10|999|998.8|999.1|998.8|999.1|999|999|998.8|1699
1618930760000|2021-04-20 14:59:20|999|998.7|998.8|998.7|999.1|998.8|998.8|998.7|17412
1618930770000|2021-04-20 14:59:30|998.9|998.8|998.3|998.1|998.9|998.8|998.2|998|13993
1618930780000|2021-04-20 14:59:40|998.2|998|998.2|998|998.3|998|998.2|997.9|0
1618930790000|2021-04-20 14:59:50|998.3|998.1|998.1|997.8|998.4|998.1|998|997.8|2303
1618930800000|2021-04-20 15:00:00|998|997.9|997.8|997.6|998.2|997.9|997.8|997.5|2926
1618930810000|2021-04-20 15:00:10|997.7|997.5|998|997.9|998.2|998|997.5|997.2|1145
1618930820000|2021-04-20 15:00:20|998.1|998|998.9|998.7|999|998.7|998.1|997.9|7772
1618930830000|2021-04-20 15:00:30|998.8|998.6|999.4|999.2|999.4|999.2|998.8|998.6|2424
1618930840000|2021-04-20 15:00:40|999.3|999.1|999.4|999.2|999.4|999.3|999.2|999.1|12043
1618930850000|2021-04-20 15:00:50|999.5|999.3|999.1|998.8|999.7|999.4|999|998.8|6356
1618930860000|2021-04-20 15:01:00|999|998.7|998.6|998.3|999.1|998.8|998.6|998.3|1892
1618930870000|2021-04-20 15:01:10|998.5|998.4|998.5|998.3|998.6|998.4|998.4|998.3|784
1618930880000|2021-04-20 15:01:20|998.4|998.2|998.4|998.2|998.4|998.3|998.2|997.9|5100
1618930890000|2021-04-20 15:01:30|998.3|998.1|998.7|998.4|998.9|998.8|998.3|998.1|18483
1618930900000|2021-04-20 15:01:40|998.8|998.5|998.7|998.3|999|998.6|998.4|998.3|2389
1618930910000|2021-04-20 15:01:50|998.6|998.2|997.6|997.3|998.6|998.2|997.6|997.3|12708
1618930920000|2021-04-20 15:02:00|997.5|997.4|997.3|997|997.6|997.5|997|996.9|3584
1618930930000|2021-04-20 15:02:10|997.4|997.1|997.3|997.1|997.4|997.1|997.3|997|0
1618930940000|2021-04-20 15:02:20|997.4|997.2|997.3|997|997.4|997.2|997.3|997|0
1618930950000|2021-04-20 15:02:30|997.2|997.1|996.6|996.4|997.2|997.1|996.6|996.3|27156
1618930960000|2021-04-20 15:02:40|996.5|996.3|996.6|996.3|997.2|996.9|996.5|996.2|11165
1618930970000|2021-04-20 15:02:50|996.7|996.4|997.3|997|997.4|997.1|996.6|996.3|6892
1618930980000|2021-04-20 15:03:00|997.2|997.1|997.4|997.1|998|997.8|997|996.8|19733
1618930990000|2021-04-20 15:03:10|997.3|997|997.3|996.9|997.5|997.1|997.1|996.7|10883
1618931000000|2021-04-20 15:03:20|997.2|996.8|996.9|996.6|997.2|996.9|996.8|996.6|2562
1618931010000|2021-04-20 15:03:30|996.8|996.5|996.7|996.3|996.9|996.6|996.7|996.3|1822
1618931020000|2021-04-20 15:03:40|996.8|996.4|996.7|996.4|996.8|996.5|996.5|996.3|0
1618931030000|2021-04-20 15:03:50|996.8|996.5|996.7|996.5|996.8|996.5|996.5|996.4|642
1618931040000|2021-04-20 15:04:00|996.6|996.4|996.8|996.6|996.8|996.6|996.4|996.1|1108
1618931050000|2021-04-20 15:04:10|996.7|996.5|996.9|996.6|997|996.8|996.7|996.5|1040
1618931060000|2021-04-20 15:04:20|996.8|996.5|996.9|996.7|996.9|996.7|996.7|996.5|2048
1618931070000|2021-04-20 15:04:30|996.8|996.6|996.8|996.7|996.9|996.8|996.8|996.6|560
1618931080000|2021-04-20 15:04:40|996.9|996.6|997|996.8|997|996.8|996.9|996.6|1629
1618931090000|2021-04-20 15:04:50|996.9|996.7|997.1|996.9|997.4|997.1|996.9|996.7|22463
1618931100000|2021-04-20 15:05:00|997|996.8|997.1|996.9|997.2|996.9|996.9|996.7|3350
1618931110000|2021-04-20 15:05:10|997.2|997|997.1|996.8|997.4|997.1|996.8|996.6|13546
1618931120000|2021-04-20 15:05:20|997|996.7|997|996.9|997.1|996.9|996.8|996.6|0
1618931130000|2021-04-20 15:05:30|996.9|996.8|997|996.6|997|996.8|996.9|996.6|842
1618931140000|2021-04-20 15:05:40|997.1|996.7|997.2|996.9|997.5|997.2|997|996.7|15700
1618931150000|2021-04-20 15:05:50|997|996.8|997.1|996.8|997.3|997|997|996.8|3500
1618931160000|2021-04-20 15:06:00|997|996.7|997.2|997|997.3|997.1|996.9|996.6|2892
1618931170000|2021-04-20 15:06:10|997.1|996.9|997.1|996.9|997.3|997|997|996.8|500
1618931180000|2021-04-20 15:06:20|997.2|997|996.9|996.7|997.3|997|996.8|996.6|7052
1618931190000|2021-04-20 15:06:30|996.6|996.6|996.9|996.6|996.9|996.7|996.6|996.5|553
1618931200000|2021-04-20 15:06:40|997|996.9|997.2|997|997.3|997|997|996.9|2638
1618931210000|2021-04-20 15:06:50|997.1|996.9|997.2|996.9|997.3|997|997.1|996.9|142
1618931220000|2021-04-20 15:07:00|997.1|997|997.1|996.9|997.5|997.3|997|996.9|12640
1618931230000|2021-04-20 15:07:10|997|996.8|997.6|997.3|998.1|997.8|996.9|996.6|45823
1618931240000|2021-04-20 15:07:20|997.5|997.1|997.2|997|997.5|997.2|997|996.8|28804
1618931250000|2021-04-20 15:07:30|997.1|996.8|997.4|997.1|997.4|997.1|997|996.8|2630
1618931260000|2021-04-20 15:07:40|997.5|997.2|997.8|997.5|997.8|997.5|997.5|997.2|0
1618931270000|2021-04-20 15:07:50|997.7|997.6|998.3|998.1|998.4|998.2|997.7|997.6|4611
1618931280000|2021-04-20 15:08:00|998.4|998|998.4|998.2|998.6|998.2|998.4|998|0
1618931290000|2021-04-20 15:08:10|998.5|998.3|998.4|998.3|998.7|998.5|998.4|998.2|1096
1618931300000|2021-04-20 15:08:20|998.5|998.4|998.9|998.7|999|998.7|998.4|998.1|3908
1618931310000|2021-04-20 15:08:30|999|998.8|999|998.8|999|998.9|998.9|998.7|1000
1618931320000|2021-04-20 15:08:40|998.9|998.7|998.5|998|998.9|998.7|998.3|998|2825
1618931330000|2021-04-20 15:08:50|998.6|998.1|998.5|998.3|998.6|998.5|998.4|998.1|8222
1618931340000|2021-04-20 15:09:00|998.4|998.2|998.3|998.1|998.6|998.5|998|997.7|30734
1618931350000|2021-04-20 15:09:10|998.4|998.2|997.3|997.1|998.4|998.2|997.3|997|7196
1618931360000|2021-04-20 15:09:20|997.2|997|997.5|997.2|997.5|997.3|997.1|996.8|1401
1618931370000|2021-04-20 15:09:30|997.6|997.3|997.5|997.2|997.7|997.4|997.5|997.2|1500
1618931380000|2021-04-20 15:09:40|997.6|997.3|997.5|997.3|997.6|997.3|997.5|997.2|0
1618931390000|2021-04-20 15:09:50|997.6|997.2|997.3|997|997.6|997.4|997|996.7|5776
1618931400000|2021-04-20 15:10:00|997.2|996.9|997.3|997.1|997.5|997.2|997.1|996.8|0
1618931410000|2021-04-20 15:10:10|997.2|997|997.5|997.3|997.7|997.4|997.1|996.8|3788
1618931420000|2021-04-20 15:10:20|997.6|997.4|997.3|997|997.9|997.6|997.1|996.8|10436
1618931430000|2021-04-20 15:10:30|997.2|996.9|997.6|997.3|997.7|997.4|997.2|996.9|1702
1618931440000|2021-04-20 15:10:40|997.5|997.2|997.3|997|997.7|997.3|997|996.8|5504
1618931450000|2021-04-20 15:10:50|997.2|997.1|997|996.8|997.3|997.1|997|996.8|2056
1618931460000|2021-04-20 15:11:00|997.1|996.9|996.9|996.7|997.2|996.9|996.9|996.6|1000
1618931470000|2021-04-20 15:11:10|997|996.8|996.7|996.5|997.1|996.8|996.5|996.3|508
1618931480000|2021-04-20 15:11:20|996.8|996.6|996.9|996.7|997|996.7|996.7|996.6|1486
1618931490000|2021-04-20 15:11:30|997|996.8|997.5|997.2|997.5|997.2|996.9|996.7|3542
1618931500000|2021-04-20 15:11:40|997.4|997.1|997.3|997|997.4|997.1|997.1|996.9|2045
1618931510000|2021-04-20 15:11:50|997.2|996.9|996.7|996.4|997.3|997|996.6|996.4|6909
1618931520000|2021-04-20 15:12:00|996.8|996.5|996.5|996.2|996.9|996.7|996.4|996.1|1883
1618931530000|2021-04-20 15:12:10|996.6|996.3|996.7|996.4|996.7|996.5|996.6|996.3|767
1618931540000|2021-04-20 15:12:20|996.6|996.5|996.6|996.4|996.7|996.6|996.5|996.4|120
1618931550000|2021-04-20 15:12:30|996.7|996.5|996.6|996.4|996.7|996.5|996.6|996.3|335
1618931560000|2021-04-20 15:12:40|996.5|996.3|996.4|996.3|996.5|996.4|996.4|996.2|262
1618931570000|2021-04-20 15:12:50|996.5|996.2|996.2|996.1|996.5|996.4|996.2|996.1|25659
1618931580000|2021-04-20 15:13:00|996.3|996|996.3|996.1|996.3|996.1|996.2|996|3252
1618931590000|2021-04-20 15:13:10|996.4|996.2|996.5|996.2|996.5|996.4|996.4|996.1|873
1618931600000|2021-04-20 15:13:20|996.4|996.3|996.6|996.4|996.7|996.4|996.3|996.1|2760
1618931610000|2021-04-20 15:13:30|996.7|996.3|996.7|996.5|996.7|996.5|996.5|996.3|782
1618931620000|2021-04-20 15:13:40|996.6|996.4|996.7|996.6|996.8|996.6|996.5|996.3|1045
1618931630000|2021-04-20 15:13:50|996.8|996.7|996.7|996.6|996.9|996.7|996.7|996.5|759
1618931640000|2021-04-20 15:14:00|996.6|996.5|996.8|996.5|996.8|996.6|996.6|996.4|664
1618931650000|2021-04-20 15:14:10|996.7|996.4|996.5|996.3|996.7|996.5|996.4|996.2|2200
1618931660000|2021-04-20 15:14:20|996.6|996.4|996.6|996.4|996.6|996.5|996.6|996.3|366
1618931670000|2021-04-20 15:14:30|996.7|996.5|996.6|996.4|996.8|996.7|996.6|996.4|7492
1618931680000|2021-04-20 15:14:40|996.5|996.2|996.6|996.3|996.7|996.5|996.2|996|8517
1618931690000|2021-04-20 15:14:50|996.5|996.2|996.4|996.2|996.5|996.3|996.4|996.2|104
1618931700000|2021-04-20 15:15:00|996.3|996.3|996|995.9|996.5|996.3|995.9|995.8|12968
1618931710000|2021-04-20 15:15:10|996.1|996|996.9|996.7|996.9|996.8|996.1|996|3420
1618931720000|2021-04-20 15:15:20|996.8|996.6|996.7|996.4|996.9|996.7|996.6|996.4|3640
1618931730000|2021-04-20 15:15:30|996.6|996.5|996.5|996.3|996.6|996.6|996.5|996.3|7
1618931740000|2021-04-20 15:15:40|996.4|996.4|996.3|996.2|996.5|996.4|996.3|996|1350
1618931750000|2021-04-20 15:15:50|996.2|996|996.2|996|996.2|996.1|995.9|995.7|8945
1618931760000|2021-04-20 15:16:00|996.1|995.8|996.1|995.9|996.2|996|996|995.7|4911
1618931770000|2021-04-20 15:16:10|996.2|996|995.9|995.7|996.3|996|995.8|995.6|1853
1618931780000|2021-04-20 15:16:20|995.8|995.6|995.8|995.5|995.8|995.6|995.5|995.3|26765
1618931790000|2021-04-20 15:16:30|995.7|995.3|995.5|995.3|995.8|995.4|995.4|995.1|6622
1618931800000|2021-04-20 15:16:40|995.4|995.4|995.6|995.3|995.7|995.5|995.4|995.3|3219
1618931810000|2021-04-20 15:16:50|995.7|995.4|995.8|995.6|995.8|995.7|995.7|995.3|1747
1618931820000|2021-04-20 15:17:00|995.7|995.7|995.9|995.7|995.9|995.8|995.7|995.6|817
1618931830000|2021-04-20 15:17:10|995.8|995.6|995.8|995.6|995.9|995.7|995.7|995.5|3235
1618931840000|2021-04-20 15:17:20|995.9|995.5|995.7|995.4|996|995.6|995.6|995.4|828
1618931850000|2021-04-20 15:17:30|995.6|995.5|995.5|995.3|995.6|995.5|995.4|995.1|3424
1618931860000|2021-04-20 15:17:40|995.6|995.4|995.5|995.3|995.6|995.5|995.5|995.2|554
1618931870000|2021-04-20 15:17:50|995.4|995.4|995.5|995.3|995.6|995.4|995.4|995.2|3304
1618931880000|2021-04-20 15:18:00|995.6|995.2|995.4|995.2|995.7|995.5|995.4|995.2|2298
1618931890000|2021-04-20 15:18:10|995.5|995.3|995.9|995.7|995.9|995.7|995.4|995.2|742
1618931900000|2021-04-20 15:18:20|995.8|995.6|995.6|995.4|995.9|995.6|995.4|995.2|10950
1618931910000|2021-04-20 15:18:30|995.5|995.3|995.5|995.2|995.6|995.3|995.3|995|1836
1618931920000|2021-04-20 15:18:40|995.4|995.1|995.4|995.3|995.4|995.3|995.3|995.1|799
1618931930000|2021-04-20 15:18:50|995.5|995.2|995.5|995.3|995.5|995.4|995.5|995.2|1513
1618931940000|2021-04-20 15:19:00|995.6|995.4|995.5|995.3|995.6|995.4|995.3|995.2|4715
1618931950000|2021-04-20 15:19:10|995.4|995.1|995.3|995.1|995.4|995.1|995.3|995.1|2184
1618931960000|2021-04-20 15:19:20|995.4|995.2|995.4|995.1|995.5|995.3|995.4|995.1|2661
1618931970000|2021-04-20 15:19:30|995.5|995.2|995.5|995.3|995.6|995.3|995.5|995.2|1000
1618931980000|2021-04-20 15:19:40|995.4|995.2|995.5|995.3|995.5|995.3|995.4|995.2|18597
1618931990000|2021-04-20 15:19:50|995.4|995.4|996|995.8|996|995.9|995.4|995.2|32555
1618932000000|2021-04-20 15:20:00|995.9|995.7|996.1|995.9|996.2|996|995.9|995.7|27561
1618932010000|2021-04-20 15:20:10|996|995.8|996|995.7|996.1|995.9|995.9|995.7|4946
1618932020000|2021-04-20 15:20:20|996.1|995.8|996.1|995.9|996.1|995.9|996|995.7|7537
1618932030000|2021-04-20 15:20:30|996.2|996|996.2|996|996.6|996.4|996.2|996|34685
1618932040000|2021-04-20 15:20:40|996.1|996.1|996.1|995.9|996.3|996.1|996|995.8|8099
1618932050000|2021-04-20 15:20:50|996|996|996.2|996|996.3|996.1|995.9|995.7|5573
1618932060000|2021-04-20 15:21:00|996.3|996.1|996.2|996|996.3|996.1|996.1|995.9|10001
1618932070000|2021-04-20 15:21:10|996.3|996.1|995.9|995.7|996.3|996.2|995.9|995.7|5650
1618932080000|2021-04-20 15:21:20|995.8|995.6|995.7|995.6|995.8|995.7|995.7|995.4|485
1618932090000|2021-04-20 15:21:30|995.6|995.4|995.6|995.4|995.7|995.5|995.5|995.2|7360
1618932100000|2021-04-20 15:21:40|995.7|995.5|995.5|995.3|995.7|995.5|995.5|995.3|5964
1618932110000|2021-04-20 15:21:50|995.4|995.2|995.3|995.2|995.4|995.2|995.3|995.2|2272
1618932120000|2021-04-20 15:22:00|995.2|995.1|995.5|995.3|995.6|995.4|995.1|995|11436
1618932130000|2021-04-20 15:22:10|995.6|995.4|995.4|995.2|995.7|995.4|995.4|995.1|570
1618932140000|2021-04-20 15:22:20|995.5|995.3|995.2|995.1|995.6|995.3|995.2|995|1987
1618932150000|2021-04-20 15:22:30|995.3|995|995|994.9|995.4|995.1|995|994.7|183441
1618932160000|2021-04-20 15:22:40|995.1|994.8|995|994.7|995.2|994.9|994.9|994.7|13890
1618932170000|2021-04-20 15:22:50|994.9|994.8|994.9|994.7|995|994.8|994.9|994.5|1197
1618932180000|2021-04-20 15:23:00|995|994.8|994.5|994.4|995|994.9|994.5|994.4|18371
1618932190000|2021-04-20 15:23:10|994.4|994.2|994.5|994.3|994.5|994.4|994.4|994.1|3581
1618932200000|2021-04-20 15:23:20|994.4|994.2|994.5|994.3|994.5|994.4|994.3|994.2|10979
1618932210000|2021-04-20 15:23:30|994.6|994.4|994.7|994.4|994.8|994.6|994.6|994.4|5725
1618932220000|2021-04-20 15:23:40|994.6|994.3|994.6|994.4|994.8|994.6|994.5|994.3|1383
1618932230000|2021-04-20 15:23:50|994.5|994.3|994.6|994.4|994.6|994.4|994.5|994.3|0
1618932240000|2021-04-20 15:24:00|994.7|994.5|995|994.7|995|994.8|994.7|994.3|2307
1618932250000|2021-04-20 15:24:10|994.9|994.6|994.7|994.4|995|994.7|994.5|994.3|2830
1618932260000|2021-04-20 15:24:20|994.9|994.5|994.9|994.7|994.9|994.7|994.9|994.5|2026
1618932270000|2021-04-20 15:24:30|995|994.8|994.8|994.7|995|994.8|994.8|994.7|1475
1618932280000|2021-04-20 15:24:40|994.7|994.6|994.8|994.6|994.9|994.6|994.7|994.5|2109
1618932290000|2021-04-20 15:24:50|994.7|994.5|994.7|994.5|994.9|994.5|994.7|994.4|0
1618932300000|2021-04-20 15:25:00|994.8|994.6|994.9|994.6|994.9|994.6|994.7|994.4|2483
1618932310000|2021-04-20 15:25:10|995|994.7|994.8|994.6|995|994.8|994.7|994.5|4022
1618932320000|2021-04-20 15:25:20|994.9|994.7|994.8|994.6|995|994.8|994.8|994.6|4709
1618932330000|2021-04-20 15:25:30|994.9|994.7|994.9|994.7|995|994.8|994.8|994.6|3520
1618932340000|2021-04-20 15:25:40|994.8|994.5|994.9|994.6|994.9|994.7|994.6|994.4|525
1618932350000|2021-04-20 15:25:50|994.8|994.3|994.9|994.8|995|994.8|994.4|994.2|17069
1618932360000|2021-04-20 15:26:00|995|994.9|995.8|995.5|995.9|995.6|995|994.9|20318
1618932370000|2021-04-20 15:26:10|995.7|995.4|996.1|995.7|996.2|996.1|995.6|995.4|7582
1618932380000|2021-04-20 15:26:20|996.2|995.8|996.1|995.9|996.2|995.9|996|995.8|1129
1618932390000|2021-04-20 15:26:30|996|995.8|997.3|997|997.3|997.1|996|995.7|16667
1618932400000|2021-04-20 15:26:40|997.2|997.1|997.3|997|997.3|997.1|996.8|996.5|15991
1618932410000|2021-04-20 15:26:50|997.5|996.9|996.7|996.5|997.5|997|996.7|996.4|9611
1618932420000|2021-04-20 15:27:00|996.6|996.4|996.4|996.2|996.6|996.4|996.3|996.2|2096
1618932430000|2021-04-20 15:27:10|996.3|996.3|996.3|996.1|996.5|996.3|996.2|995.9|11939
1618932440000|2021-04-20 15:27:20|996.4|996.2|996|995.7|996.4|996.2|995.9|995.7|10332
1618932450000|2021-04-20 15:27:30|996.1|995.8|996.4|996.1|996.4|996.1|996.1|995.8|1905
1618932460000|2021-04-20 15:27:40|996.3|996|996.7|996.3|996.8|996.3|996.1|996|15536
1618932470000|2021-04-20 15:27:50|996.6|996.4|997|996.7|997.1|996.7|996.6|996.4|0
1618932480000|2021-04-20 15:28:00|996.9|996.6|996.4|996.1|996.9|996.6|996.4|996|2006
1618932490000|2021-04-20 15:28:10|996.3|996.2|996.4|996.2|996.5|996.2|996.1|995.9|699
1618932500000|2021-04-20 15:28:20|996.5|996.1|997.2|996.8|997.3|997.1|996.4|996.1|17004
1618932510000|2021-04-20 15:28:30|997.3|996.9|997.3|996.9|997.5|997.2|997.1|996.8|3631
1618932520000|2021-04-20 15:28:40|997.2|996.8|996.7|996.3|997.2|996.8|996.7|996.3|242
1618932530000|2021-04-20 15:28:50|996.6|996.2|996.7|996.3|996.8|996.5|996.5|996.2|1000
1618932540000|2021-04-20 15:29:00|996.6|996.2|996|995.8|996.6|996.3|996|995.7|5120
1618932550000|2021-04-20 15:29:10|995.9|995.7|996.7|996.4|996.7|996.4|995.7|995.5|18918
1618932560000|2021-04-20 15:29:20|996.9|996.5|996.3|995.9|996.9|996.7|996.1|995.6|14721
1618932570000|2021-04-20 15:29:30|996.5|996|996.9|996.5|996.9|996.5|996.5|996|0
1618932580000|2021-04-20 15:29:40|996.8|996.4|996.1|995.9|996.8|996.4|996.1|995.6|9964
1618932590000|2021-04-20 15:29:50|996.3|996|996.7|996.3|996.7|996.4|995.8|995.6|11233
1618988400000|2021-04-21 07:00:00|1004.8|1004.2|1005.8|1004.4|1007|1005.2|1004.8|1004.2|0
1618988410000|2021-04-21 07:00:10|1005.6|1004.2|1005.6|1004.2|1005.8|1004.8|1005.6|1004.2|473
1618988420000|2021-04-21 07:00:20|1005.4|1004.6|1006.4|1005.2|1006.6|1005.2|1005|1004.2|6332
1618988430000|2021-04-21 07:00:30|1006.2|1004.8|1005.8|1004.6|1006.2|1004.8|1005.2|1004.4|1677
1618988440000|2021-04-21 07:00:40|1006.2|1004.8|1005.8|1004.8|1006.4|1005.2|1005.8|1004.6|2034
1618988450000|2021-04-21 07:00:50|1006|1005|1006|1005.4|1006|1005.4|1006|1005|0
1618988460000|2021-04-21 07:01:00|1005.8|1005.6|1005.8|1004.8|1005.8|1005.6|1005.6|1004.8|1227
1618988480000|2021-04-21 07:01:20|1005.6||1005.8||1005.8||1005.6||436
1618988490000|2021-04-21 07:01:30|1006||1005.8||1006||1005.8||0
1618988500000|2021-04-21 07:01:40|1006|1005.2|1006.6|1005.8|1006.6|1006|1006|1005.2|2461
1618988510000|2021-04-21 07:01:50|1006.8|1006|1006.8|1005.8|1007.4|1006.8|1006.8|1005.8|2308
1618988520000|2021-04-21 07:02:00||1006||1005.8||1006||1005.8|0
1618988530000|2021-04-21 07:02:10|1006.6|1006|1006.4|1005.6|1006.6|1006|1006.4|1005.6|2697
1618988540000|2021-04-21 07:02:20|1006.2|1005.4|1005|1004|1006.2|1005.4|1004.8|1003.8|6163
1618988550000|2021-04-21 07:02:30|1004.8|1003.8|1005.6|1004.8|1005.6|1004.8|1004.2|1003.4|1323
1618988560000|2021-04-21 07:02:40|1005.8|1005|1006|1005|1006|1005.2|1005.8|1005|0
1618988570000|2021-04-21 07:02:50||1005.2||1005.2||1005.2||1005.2|0
1618988580000|2021-04-21 07:03:00|1006.2|1005.4|1005.8|1004.8|1007.2|1006.4|1005.8|1004.8|6741
1618988590000|2021-04-21 07:03:10|1006|1005|1006.2|1005.2|1006.2|1005.2|1006|1005|0
1618988610000|2021-04-21 07:03:30|1006.6|1005.4|1005.2|1004.8|1006.8|1006|1005.2|1004.6|2440
1618988620000|2021-04-21 07:03:40|1005.4|1005|1006.2|1005.2|1006.2|1005.2|1005.2|1005|217
1618988630000|2021-04-21 07:03:50|1006.4|1005.4|1006.2|1005.4|1006.6|1005.6|1006.2|1005.4|0
1618988640000|2021-04-21 07:04:00|1006|1005.2|1005|1004|1006|1005.2|1005|1004|20891
1618988650000|2021-04-21 07:04:10|1005.2|1004.2|1005|1004|1005.2|1004.4|1004.2|1003.6|10093
1618988660000|2021-04-21 07:04:20|1005.2|1004.2|1005|1004.2|1005.8|1005|1005|1004.2|5704
1618988670000|2021-04-21 07:04:30|1004.8|1004.4|1004.4|1003.8|1004.8|1004.4|1004.4|1003.8|498
1618988680000|2021-04-21 07:04:40|1004.6|1004|1004.6|1004|1004.8|1004.4|1004.4|1003.8|1130
1618988690000|2021-04-21 07:04:50|1004.8|1004.6|1006.2|1005.2|1006.4|1006|1004.8|1004.6|16484
1618988700000|2021-04-21 07:05:00|1006.4|1005.4|1006|1005.2|1007|1006|1005.8|1005|6873
1618988710000|2021-04-21 07:05:10|1006.2|1005.4|1006.4|1005.6|1006.4|1005.6|1006.2|1005.4|616
1618988720000|2021-04-21 07:05:20|1006.8|1005.8|1006.8|1006.2|1007.6|1006.6|1006.6|1005.8|3214
1618988730000|2021-04-21 07:05:30|1006.6|1006|1006|1005.6|1006.6|1006|1006|1005.6|1797
1618988740000|2021-04-21 07:05:40|1006.2|1005.4|1006.2|1005.6|1006.2|1006|1005.8|1005.4|9579
1618988750000|2021-04-21 07:05:50|1006|1005.8|1005.8|1005.4|1006.2|1005.8|1005.6|1005.2|3996
1618988760000|2021-04-21 07:06:00|1006|1005.6|1006|1005.6|1006.4|1006|1005.6|1005.2|9106
1618988770000|2021-04-21 07:06:10|1005.8|1005.8|1007|1006.6|1007|1006.8|1005.8|1005.8|2296
1618988780000|2021-04-21 07:06:20|1007.2|1006.8|1008|1007.6|1008.2|1007.8|1007.2|1006.8|823
1618988790000|2021-04-21 07:06:30|1008.2|1007.8|1008.4|1008|1008.8|1008.2|1008|1007.4|22210
1618988800000|2021-04-21 07:06:40|1008.6|1008.2|1009.2|1008.8|1009.2|1008.8|1008.6|1008.2|4882
1618988810000|2021-04-21 07:06:50|1009.6|1009|1010.2|1009.6|1010.4|1010|1009.4|1009|15598
1618988820000|2021-04-21 07:07:00|1010|1009.4|1010|1009.6|1010.4|1009.8|1009.6|1009.2|8849
1618988830000|2021-04-21 07:07:10|1010.2|1009.8|1009.2|1008.8|1010.4|1010|1009.2|1008.8|4559
1618988840000|2021-04-21 07:07:20|1009.4|1009|1010.4|1010|1010.4|1010|1009.4|1009|1817
1618988850000|2021-04-21 07:07:30|1010.2|1009.8|1009.8|1009.6|1010.4|1010|1009.8|1009.4|9720
1618988860000|2021-04-21 07:07:40|1010|1009.4|1010.6|1010|1011.2|1011|1010|1009.4|12312
1618988870000|2021-04-21 07:07:50|1010.8|1010.2|1010.6|1010|1010.8|1010.4|1010.6|1010|2381
1618988880000|2021-04-21 07:08:00|1010.4|1009.8|1009|1008.6|1010.4|1010|1008.8|1008.2|13745
1618988890000|2021-04-21 07:08:10|1008.8|1008.4|1008.8|1007.8|1008.8|1008.4|1008.6|1007.8|1600
1618988900000|2021-04-21 07:08:20|1009|1008|1009.6|1009|1009.6|1009.2|1009|1008|3255
1618988910000|2021-04-21 07:08:30|1009.8|1009.4|1009.8|1009|1010|1009.6|1009.6|1009|1749
1618988920000|2021-04-21 07:08:40|1009.6|1009.2|1009.2|1008.8|1009.6|1009.2|1009|1008.8|6137
1618988930000|2021-04-21 07:08:50|1009.4|1009|1009.4|1008.8|1009.4|1009|1009.2|1008.8|0
1618988940000|2021-04-21 07:09:00|1009.6|1009|1009.4|1008.8|1009.6|1009|1009.2|1008.8|996
1618988950000|2021-04-21 07:09:10|1009.6|1009|1009.4|1008.8|1009.8|1009|1009|1008.8|996
1618988960000|2021-04-21 07:09:20|1009.6|1009|1009.2|1008.8|1009.6|1009|1009|1008.6|485
1618988970000|2021-04-21 07:09:30|1009|1008.6|1008.6|1008.2|1009|1008.8|1008.6|1008.2|10286
1618988980000|2021-04-21 07:09:40|1008.8|1008.4|1008.8|1008.6|1008.8|1008.6|1008.8|1008.2|247
1618988990000|2021-04-21 07:09:50|1009||1009.4||1009.4||1009||1569
1618989000000|2021-04-21 07:10:00|1009|1008.8|1009|1008.2|1009.4|1009|1008.6|1008.2|11472
1618989010000|2021-04-21 07:10:10|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|3844
1618989020000|2021-04-21 07:10:20|1008.4|1008|1009.8|1009.2|1009.8|1009.2|1008.2|1007.8|10169
1618989030000|2021-04-21 07:10:30|1010|1009.4|1011.4|1010.8|1011.8|1011.2|1010|1009.4|8968
1618989040000|2021-04-21 07:10:40|1011.6|1011|1011.6|1011.2|1011.6|1011.2|1011.6|1011|1008
1618989050000|2021-04-21 07:10:50|1011.8|1011.4|1011.6|1011.2|1012.6|1011.8|1011.4|1011|5514
1618989060000|2021-04-21 07:11:00|1011.4|1011|1011.4|1010.8|1011.4|1011.2|1011|1010.6|5297
1618989070000|2021-04-21 07:11:10|1011.8|1011|1012.2|1011.8|1012.2|1011.8|1011|1010.8|6436
1618989080000|2021-04-21 07:11:20|1012|1011.6|1012.4|1011.8|1012.4|1011.8|1011.8|1011.2|6958
1618989090000|2021-04-21 07:11:30|1012.6|1011.6|1012.4|1011.8|1012.8|1011.8|1012.2|1011.6|900
1618989100000|2021-04-21 07:11:40|1012.2|1011.6|1012.2|1011.8|1012.4|1011.8|1011.8|1011.4|5120
1618989110000|2021-04-21 07:11:50|1012|1011.6|1011.4|1010.8|1012|1011.6|1011.4|1010.8|4976
1618989120000|2021-04-21 07:12:00|1011.2|1010.6|1011|1010.4|1011.2|1010.6|1010.6|1009.6|4871
1618989130000|2021-04-21 07:12:10|1011.2|1010.6|1011.4|1010.6|1011.4|1011.2|1011|1010.4|3323
1618989140000|2021-04-21 07:12:20|1011.2|1010.8|1010.6|1010.2|1011.2|1010.8|1010.6|1010|2889
1618989150000|2021-04-21 07:12:30|1010.8|1010.4|1010|1009.6|1011|1010.4|1010|1009.6|6720
1618989160000|2021-04-21 07:12:40|1010.2|1009.4|1010|1009.6|1010.4|1009.6|1009.8|1009.2|637
1618989170000|2021-04-21 07:12:50|1009.8|1009.4|1009.4|1009.2|1009.8|1009.6|1009.4|1009.2|500
1618989180000|2021-04-21 07:13:00|1009.6|1009|1010.6|1009.8|1010.6|1009.8|1009.4|1008.8|9207
1618989190000|2021-04-21 07:13:10|1010.4|1010|1010.8|1010.6|1011.2|1010.6|1010.4|1010|1407
1618989200000|2021-04-21 07:13:20|1010.6|1010.4|1010.2|1009.8|1010.8|1010.4|1010.2|1009.8|2639
1618989210000|2021-04-21 07:13:30|1010|1009.6|1010.6|1010.2|1010.8|1010.2|1009.8|1009.6|1583
1618989220000|2021-04-21 07:13:40|1010.8|1010|1010.8|1010.4|1010.8|1010.4|1010.6|1010|500
1618989230000|2021-04-21 07:13:50|1011|1010.6|1012|1011.6|1012|1011.6|1011|1010.6|4207
1618989240000|2021-04-21 07:14:00|1012.2|1011.8|1012.2|1011.8|1012.4|1012|1012|1011.4|12959
1618989250000|2021-04-21 07:14:10|1012|1011.6|1012|1011.6|1012.6|1012.4|1011.8|1011.4|5828
1618989260000|2021-04-21 07:14:20|1012.2|1011.8|1012.2|1011.6|1012.4|1012|1012.2|1011.4|598
1618989270000|2021-04-21 07:14:30|1012|1011.4|1012|1011.8|1012.4|1012|1011.8|1011.4|6776
1618989280000|2021-04-21 07:14:40|1012.2|1012|1013|1012.2|1013.2|1012.6|1012.2|1012|2148
1618989290000|2021-04-21 07:14:50|1013.4|1012.4|1012.8|1012.4|1013.4|1012.6|1012.8|1012.4|494
1618989300000|2021-04-21 07:15:00|1012.6|1012.2|1013.2|1012.8|1013.2|1012.8|1012.4|1012.2|31556
1618989310000|2021-04-21 07:15:10|1013.4|1012.6|1013.4|1013|1013.4|1013|1012.8|1012.6|7532
1618989320000|2021-04-21 07:15:20|1013.6|1013.2|1013.6|1013|1014.2|1013.6|1013.4|1013|1670
1618989330000|2021-04-21 07:15:30|1013.8|1013.2|1014|1013.4|1014|1013.4|1013.8|1013.2|2248
1618989340000|2021-04-21 07:15:40|1013.4|1013.2|1014.8|1014.4|1014.8|1014.4|1013.4|1013.2|8268
1618989350000|2021-04-21 07:15:50|1014.6|1014.2|1014.2|1014|1014.8|1014.4|1014.2|1014|133
1618989360000|2021-04-21 07:16:00||1013.6||1013.6||1013.8||1013.4|1993
1618989370000|2021-04-21 07:16:10|1014|1013.4|1013.4|1012.8|1014|1013.4|1013|1012.8|5788
1618989380000|2021-04-21 07:16:20|1013.2|1012.6|1013|1012.6|1013.2|1012.6|1013|1012.2|494
1618989390000|2021-04-21 07:16:30|1012.8|1012.4|1012.6|1011.8|1012.8|1012.4|1012|1011.6|4662
1618989400000|2021-04-21 07:16:40|1012.4||1012.4||1012.4||1012.4||0
1618989410000|2021-04-21 07:16:50|1012.2|1012|1012.6|1012.2|1012.6|1012.4|1012.2|1012|951
1618989420000|2021-04-21 07:17:00|1012.8|1012.4|1012.6|1012.2|1013.2|1012.6|1012.6|1012.2|3308
1618989430000|2021-04-21 07:17:10|1012.8|1012.4|1012|1011.6|1013|1012.4|1012|1011.4|1733
1618989450000|2021-04-21 07:17:30|1011.8|1011.4|1012|1011.6|1012|1011.6|1011.8|1011.4|0
1618989460000|2021-04-21 07:17:40|1011.8|1011.4|1011.8|1011.4|1012|1011.6|1011.8|1011.4|500
1618989470000|2021-04-21 07:17:50|1012|1011.6|1011.8|1011.4|1012|1011.6|1011.8|1011.4|0
1618989480000|2021-04-21 07:18:00|1011.6|1011.2|1011.6|1011.2|1011.6|1011.2|1011.4|1011|1512
1618989490000|2021-04-21 07:18:10|1011.8|1011.4|1012.2|1012|1012.2|1012|1011.8|1011.4|3696
1618989500000|2021-04-21 07:18:20|1012|1011.8|1012|1011.6|1012|1011.8|1012|1011.6|317
1618989510000|2021-04-21 07:18:30|1011.8|1011.4|1011.8|1011.2|1012|1011.6|1011.6|1011.2|544
1618989520000|2021-04-21 07:18:40|1011.6|1011|1011.4|1011|1011.6|1011|1011.4|1011|995
1618989530000|2021-04-21 07:18:50|1011.2|1010.8|1011.2|1011|1011.4|1011.2|1011|1010.8|6495
1618989540000|2021-04-21 07:19:00|1011|1010.8|1010.8|1010.4|1011|1010.8|1010.8|1010.2|3103
1618989550000|2021-04-21 07:19:10||1010.2||1010.4||1010.4||1010|0
1618989560000|2021-04-21 07:19:20|1010.6|1010.6|1010.8|1010.4|1011|1010.6|1010.6|1010.2|815
1618989570000|2021-04-21 07:19:30|1011|1010.2|1010.8|1010.2|1011|1010.2|1010.6|1010.2|1000
1618989580000|2021-04-21 07:19:40|1010.6|1010.4|1011|1010.6|1011.2|1011|1010.6|1010.4|2193
1618989590000|2021-04-21 07:19:50|1010.8|1010.4|1010.4|1010|1011.2|1010.6|1010.4|1010|1697
1618989600000|2021-04-21 07:20:00|1010.6|1010.2|1010.6|1010|1011|1010.4|1010.6|1010|500
1618989620000|2021-04-21 07:20:20|1010.8|1010.2|1010.8|1010.4|1011.4|1010.8|1010.6|1010.2|2937
1618989630000|2021-04-21 07:20:30|1010.6|1010.2|1010.4|1010|1010.6|1010.2|1010.2|1009.8|2523
1618989640000|2021-04-21 07:20:40|1010.2|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|500
1618989650000|2021-04-21 07:20:50|1010.2|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|500
1618989660000|2021-04-21 07:21:00|1010.2|1009.8|1010.4|1009.8|1010.4|1010|1010.2|1009.8|248
1618989670000|2021-04-21 07:21:10|1010.2|1009.6|1010|1009.4|1010.2|1009.6|1009.8|1009.2|1174
1618989680000|2021-04-21 07:21:20|1009.8|1009.2|1009.8|1009.4|1009.8|1009.6|1009.6|1009.2|1142
1618989690000|2021-04-21 07:21:30|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.2|1008.8|1988
1618989700000|2021-04-21 07:21:40|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|147
1618989710000|2021-04-21 07:21:50|1009|1008.6|1008.4|1008|1009|1008.6|1008.4|1008|992
1618989720000|2021-04-21 07:22:00|1008.2|1007.8|1008|1007.4|1008.4|1007.8|1007.8|1007|9406
1618989730000|2021-04-21 07:22:10|1007.8|1007.6|1008.8|1008.4|1008.8|1008.4|1007.6|1007.6|3540
1618989740000|2021-04-21 07:22:20|1009|1008.6|1009.8|1009.4|1010|1009.8|1009|1008.6|1500
1618989750000|2021-04-21 07:22:30|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.2|1008.6|4569
1618989760000|2021-04-21 07:22:40|1009.6|1008.8|1009.4|1009|1009.6|1009|1009.4|1008.8|0
1618989770000|2021-04-21 07:22:50|1009.6|1009.4|1009.8|1009.4|1010.4|1009.6|1009.6|1009.2|3012
1618989780000|2021-04-21 07:23:00|1010|1009.6|1009.6|1009.2|1010|1009.8|1009.6|1009.2|390
1618989790000|2021-04-21 07:23:10|1009.8||1010||1010||1009.8||0
1618989810000|2021-04-21 07:23:30|1010.2|1009.4|1010.2|1009.8|1010.2|1009.8|1010|1009.4|3792
1618989820000|2021-04-21 07:23:40|1010.4|1010|1009.6|1009.2|1010.4|1010|1009.6|1009.2|4436
1618989830000|2021-04-21 07:23:50|1009.4|1009|1009.6|1009|1009.6|1009.2|1009.4|1009|496
1618989840000|2021-04-21 07:24:00|1009.8|1009.2|1010|1009.4|1010|1009.6|1009.8|1009.2|199
1618989850000|2021-04-21 07:24:10|1010.2|1009.6|1010.2|1009.6|1010.4|1009.6|1010.2|1009.6|0
1618989870000|2021-04-21 07:24:30|1010|1009.4|1010.2|1009.6|1010.2|1009.6|1009.8|1009.4|496
1618989880000|2021-04-21 07:24:40|1010|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.2|0
1618989890000|2021-04-21 07:24:50|1009.8|1009.4|1010|1009.4|1010|1009.4|1009.4|1009.2|5468
1618989900000|2021-04-21 07:25:00|1010.2|1009.6|1010.2|1009.8|1010.6|1010.2|1010|1009.6|2880
1618989910000|2021-04-21 07:25:10|1010.4|1010|1010.4|1010|1010.6|1010.4|1010.4|1009.8|2028
1618989920000|2021-04-21 07:25:20|1010.6|1010.2|1010.4|1009.6|1010.6|1010.2|1010|1009.6|5478
1618989930000|2021-04-21 07:25:30|1010.2|1009.8|1010|1009.6|1010.2|1010|1010|1009.6|3901
1618989940000|2021-04-21 07:25:40|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|604
1618989950000|2021-04-21 07:25:50|1009.6|1009.2|1010|1009.6|1010.2|1009.6|1009.2|1009|34369
1618989960000|2021-04-21 07:26:00|1009.8|1009.4|1009.8|1009.4|1010|1009.8|1009.6|1009.4|1362
1618989970000|2021-04-21 07:26:10|1010|1009.2|1010|1009.4|1010|1009.4|1010|1009.2|193
1618989980000|2021-04-21 07:26:20|1009.8|1009.2|1009.4|1009.2|1010|1009.2|1009.4|1009.2|1000
1618989990000|2021-04-21 07:26:30|1009.6|1009|1009.8|1009.2|1009.8|1009.2|1009.6|1009|500
1618990000000|2021-04-21 07:26:40|1010|1009.4|1009.6|1009.2|1010.4|1009.8|1009.6|1009.2|6376
1618990010000|2021-04-21 07:26:50|1009.4|1009|1009.6|1009.2|1009.8|1009.2|1009.4|1009|1452
1618990020000|2021-04-21 07:27:00|1009.4|1009|1009.2|1008.6|1009.6|1009.2|1009.2|1008.6|513
1618990030000|2021-04-21 07:27:10|1009.4|1008.8|1009.4|1009|1009.8|1009.4|1009.4|1008.8|1298
1618990040000|2021-04-21 07:27:20|1009|1008.8|1009|1008.6|1009.4|1008.8|1009|1008.6|496
1618990050000|2021-04-21 07:27:30|1008.8|1008.4|1009|1008.6|1009.2|1008.6|1008.8|1008.4|456
1618990060000|2021-04-21 07:27:40|1008.8|1008.2|1008.6|1008.2|1009.2|1008.6|1008.6|1008|16659
1618990070000|2021-04-21 07:27:50|1008.4|1008|1008.6|1008|1008.6|1008.2|1008.4|1008|646
1618990080000|2021-04-21 07:28:00|1008.4|1008.2|1008.2|1008|1008.4|1008.2|1008.2|1008|653
1618990090000|2021-04-21 07:28:10|1008.4|1008.2|1008|1007.6|1008.6|1008.2|1008|1007.6|3575
1618990100000|2021-04-21 07:28:20|1008.2|1007.8|1008.6|1008|1008.6|1008.2|1008.2|1007.8|210
1618990110000|2021-04-21 07:28:30|1008.4|1007.6|1008|1007.6|1008.4|1007.6|1008|1007.6|5398
1618990120000|2021-04-21 07:28:40|1007.8|1007.4|1008|1007.4|1008|1007.4|1007.8|1007.2|263
1618990130000|2021-04-21 07:28:50|1008.2|1007.6|1008.6|1008.2|1008.6|1008.4|1008.2|1007.6|2057
1618990140000|2021-04-21 07:29:00|1008.8|1008.4|1009.2|1008.6|1010|1009.4|1008.8|1008.4|16846
1618990150000|2021-04-21 07:29:10|1009.4|1009.2|1009.2|1008.6|1009.4|1009.2|1009.2|1008.6|4557
1618990160000|2021-04-21 07:29:20|1009.4|1008.4|1008.6|1008.2|1009.4|1008.6|1008.6|1008.2|1409
1618990170000|2021-04-21 07:29:30|1009|1008.4|1008.6|1008|1009|1008.6|1008.2|1007.8|13209
1618990180000|2021-04-21 07:29:40|1008.8|1008.2|1009.2|1008.4|1009.2|1008.6|1008.8|1008.2|1482
1618990190000|2021-04-21 07:29:50|1009||1008.8||1009||1008.8||2
1618990200000|2021-04-21 07:30:00|1009|1008.2|1009|1008.4|1009|1008.4|1008.8|1008.2|609
1618990210000|2021-04-21 07:30:10|1009.2|1008.6|1008.4|1008|1009.2|1009|1008.4|1008|3955
1618990220000|2021-04-21 07:30:20|1008.6|1008.2|1008.2|1007.8|1008.8|1008.6|1008.2|1007.8|2498
1618990230000|2021-04-21 07:30:30|1008.4|1008|1008.4|1008|1008.4|1008|1008.2|1008|0
1618990240000|2021-04-21 07:30:40|1008.2||1008.4||1008.4||1008.2||0
1618990250000|2021-04-21 07:30:50|1008.6|1008.2|1009|1008.6|1009|1008.8|1008.6|1008.2|2494
1618990260000|2021-04-21 07:31:00|1008.8|1008.4|1010.2|1009.6|1010.2|1009.6|1008.8|1008.4|10702
1618990270000|2021-04-21 07:31:10|1010|1009.4|1009.8|1009.4|1010.2|1009.4|1009.8|1009.4|535
1618990280000|2021-04-21 07:31:20|1010|1009.6|1010|1009.4|1010|1009.6|1009.8|1009.4|500
1618990290000|2021-04-21 07:31:30|1010.2|1009.6|1010.4|1009.8|1010.4|1009.8|1010.2|1009.6|0
1618990300000|2021-04-21 07:31:40|1010.2|1010|1011.4|1011|1011.6|1011.2|1010.2|1010|15736
1618990310000|2021-04-21 07:31:50|1011.6||1011.6||1011.6||1011.4||0
1618990320000|2021-04-21 07:32:00|1011.8|1011.2|1011.8|1011.4|1011.8|1011.6|1011.6|1011|4596
1618990330000|2021-04-21 07:32:10|1012.2|1011.6|1012.2|1011.8|1012.6|1012.4|1012|1011.6|12875
1618990340000|2021-04-21 07:32:20|1012.4|1011.6|1012.6|1012|1012.6|1012.2|1012|1011.6|500
1618990350000|2021-04-21 07:32:30|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.8|1012|0
1618990360000|2021-04-21 07:32:40|1012.6||1012.6||1012.6||1012.6||0
1618990370000|2021-04-21 07:32:50|1012.8|1012.4|1013.4|1012.8|1013.6|1013|1012.8|1012.4|3500
1618990380000|2021-04-21 07:33:00|1013.2|1013|1013|1012.6|1013.2|1013|1013|1012.6|1294
1618990410000|2021-04-21 07:33:30|1013.2|1012.8|1013.4|1012.8|1013.4|1013|1013|1012.8|2345
1618990450000|2021-04-21 07:34:10|1013.2|1012.6|1012.6|1012.2|1013.2|1012.6|1012.2|1012|5014
1618990460000|2021-04-21 07:34:20|1012.4|1012|1012.6|1012|1012.6|1012.2|1011.8|1011.6|18362
1618990470000|2021-04-21 07:34:30||1012.2||1012.2||1012.2||1012|0
1618990480000|2021-04-21 07:34:40|1012.4|1012|1012.2|1012|1013|1012.4|1012.2|1012|5067
1618990490000|2021-04-21 07:34:50|1012|1011.8|1012.2|1011.8|1012.2|1012|1012|1011.6|1300
1618990500000|2021-04-21 07:35:00|1012.4|1012|1012.6|1012.2|1012.6|1012.2|1012.2|1012|7443
1618990510000|2021-04-21 07:35:10|1012.8|1012.6|1013|1012.4|1013|1012.6|1012.6|1012.4|3551
1618990520000|2021-04-21 07:35:20|1012.8|1012.2|1012.6|1012.2|1012.8|1012.2|1012.6|1012.2|372
1618990530000|2021-04-21 07:35:30|1012.4|1012|1012.2|1011.8|1012.4|1012|1012.2|1011.8|500
1618990540000|2021-04-21 07:35:40|1012|1012|1012.6|1012|1012.6|1012|1011.8|1011.6|2150
1618990560000|2021-04-21 07:36:00|1012.8|1012.2|1012|1011.6|1013|1012.4|1012|1011.6|4713
1618990570000|2021-04-21 07:36:10|1011.8|1011.4|1012|1011.4|1012|1011.6|1011.6|1011.2|2056
1618990580000|2021-04-21 07:36:20|1012.2|1011.6|1012.8|1012.4|1012.8|1012.4|1012|1011.6|1210
1618990590000|2021-04-21 07:36:30||1012.2||1012.4||1012.4||1012.2|0
1618990600000|2021-04-21 07:36:40|1013|1012.6|1012.4|1012.2|1013.4|1012.8|1012.4|1012.2|5760
1618990610000|2021-04-21 07:36:50|1012.6|1012|1012.4|1012|1012.6|1012|1012.4|1012|1639
1618990620000|2021-04-21 07:37:00|1012.6|1012.2|1012.4|1012|1012.6|1012.4|1012.4|1012|2026
1618990630000|2021-04-21 07:37:10|1012.6|1012.2|1012.6|1012.2|1012.6|1012.4|1012.6|1012|500
1618990640000|2021-04-21 07:37:20|1012.8|1012.6|1013.4|1012.8|1013.6|1013|1012.8|1012.6|32142
1618990650000|2021-04-21 07:37:30|1013.2|1013|1013|1012.6|1013.2|1013|1013|1012.6|1579
1618990660000|2021-04-21 07:37:40|1013.2|1012.8|1013|1012.8|1013.4|1013|1013|1012.8|2929
1618990670000|2021-04-21 07:37:50|1013.2||1013.2||1013.2||1013.2||0
1618990680000|2021-04-21 07:38:00|1013.4|1013|1013.6|1013.2|1013.8|1013.4|1013.4|1013|2146
1618990690000|2021-04-21 07:38:10||1013||1013||1013||1012.8|0
1618990700000|2021-04-21 07:38:20||1013.2||1013.2||1013.2||1013.2|0
1618990710000|2021-04-21 07:38:30|1013.8|1013.4|1013.8|1013.4|1014|1013.6|1013.8|1013.4|311
1618990720000|2021-04-21 07:38:40|1013.6|1013.2|1013.6|1013.2|1013.8|1013.4|1013.4|1013.2|1001
1618990730000|2021-04-21 07:38:50|1013.8|1013.4|1013.4|1013|1013.8|1013.4|1013.4|1013|3500
1618990740000|2021-04-21 07:39:00|1013.6|1013.2|1014.2|1013.8|1014.4|1013.8|1013.6|1013.2|5087
1618990750000|2021-04-21 07:39:10|1014.4|1014.2|1014.2|1013.8|1014.6|1014.2|1014.2|1013.6|2169
1618990770000|2021-04-21 07:39:30||1014||1013.8||1014||1013.8|12
1618990780000|2021-04-21 07:39:40|1013.6|1013.4|1013.6|1013.2|1014|1013.6|1013.6|1013.2|25852
1618990790000|2021-04-21 07:39:50|1013.8|1013.6|1014|1013.6|1014|1013.6|1013.6|1013.2|9205
1618990800000|2021-04-21 07:40:00|1014.2|1013.8|1014.2|1014|1014.4|1014|1014.2|1013.8|228
1618990810000|2021-04-21 07:40:10||1013.8||1013.8||1013.8||1013.8|858
1618990820000|2021-04-21 07:40:20|1014|1013.6|1014|1013.6|1014|1013.6|1013.8|1013.6|1403
1618990830000|2021-04-21 07:40:30|1014.2|1013.8|1014.4|1014|1014.4|1014|1014.2|1013.8|6547
1618990840000|2021-04-21 07:40:40|1014.6|1014.2|1014.8|1014.4|1014.8|1014.4|1014.4|1014.2|275
1618990850000|2021-04-21 07:40:50|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|496
1618990860000|2021-04-21 07:41:00|1014.8|1014.4|1015.2|1014.8|1015.2|1014.8|1014.8|1014.4|10929
1618990870000|2021-04-21 07:41:10|1015|1014.6|1015|1014.8|1015.4|1014.8|1014.8|1014.6|6445
1618990880000|2021-04-21 07:41:20|1015.2|1015|1015.2|1014.6|1015.2|1015|1015.2|1014.6|5100
1618990890000|2021-04-21 07:41:30|1015|1014.8|1014.8|1014.4|1015|1014.8|1014.8|1014.4|4390
1618990900000|2021-04-21 07:41:40|1014.6|1014.2|1014.4|1014|1014.8|1014.2|1014.4|1014|1779
1618990910000|2021-04-21 07:41:50|1014.2|1013.8|1014|1013.6|1014.2|1013.8|1013.8|1013.4|719
1618990920000|2021-04-21 07:42:00|1014.2|1013.8|1014|1013.6|1014.4|1014|1014|1013.6|1018
1618990930000|2021-04-21 07:42:10|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|1014.2|1013.8|500
1618990940000|2021-04-21 07:42:20|1014|1013.6|1014|1013.6|1014|1013.8|1013.8|1013.6|751
1618990950000|2021-04-21 07:42:30|1014.2|1013.8|1014.4|1013.8|1014.4|1013.8|1014.2|1013.8|1638
1618990960000|2021-04-21 07:42:40|1014.2|1014|1014.4|1013.8|1014.4|1014|1014|1013.8|734
1618990970000|2021-04-21 07:42:50|1014.2|1013.6|1014|1013.6|1014.2|1013.6|1013.8|1013.6|4153
1618990980000|2021-04-21 07:43:00|1014.2|1013.8|1014.4|1014|1014.4|1014|1014.2|1013.8|0
1618990990000|2021-04-21 07:43:10|1014.6|1014.2|1015.2|1014.6|1015.2|1014.6|1014.6|1014.2|312
1618991010000|2021-04-21 07:43:30|1015.4|1014.8|1015.2|1014.8|1015.4|1015|1015.2|1014.8|3235
1618991030000|2021-04-21 07:43:50|1015.4|1015.2|1015.4|1015|1015.4|1015.2|1015.4|1015|937
1618991040000|2021-04-21 07:44:00|1015.2|1014.8|1015|1014.6|1015.4|1015|1015|1014.6|6490
1618991050000|2021-04-21 07:44:10|1015.2|1014.8|1015.4|1015|1015.4|1015|1015|1014.6|0
1618991060000|2021-04-21 07:44:20|1015.2|1014.8|1015|1014.6|1015.2|1014.8|1014.8|1014.6|1022
1618991070000|2021-04-21 07:44:30|1014.8|1014.4|1014.6|1014.4|1014.8|1014.4|1014.6|1014.4|520
1618991080000|2021-04-21 07:44:40|1014.8||1014.8||1014.8||1014.8||0
1618991090000|2021-04-21 07:44:50|1015|1014.8|1015|1014.6|1015|1014.8|1015|1014.4|4000
1618991100000|2021-04-21 07:45:00|1014.8|1014.4|1014.6|1014.2|1014.8|1014.4|1014.6|1014.2|1542
1618991110000|2021-04-21 07:45:10||1014.4||1014.4||1014.4||1014.4|0
1618991120000|2021-04-21 07:45:20|1014.8|1014.6|1015|1014.6|1015|1014.6|1014.8|1014.6|1666
1618991130000|2021-04-21 07:45:30|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|529
1618991140000|2021-04-21 07:45:40|1014.6|1014.2|1014.4|1014|1014.6|1014.2|1014.2|1014|1074
1618991150000|2021-04-21 07:45:50|1014.6|1014.4|1014.6|1014.2|1014.6|1014.4|1014.6|1014|1480
1618991160000|2021-04-21 07:46:00|1014.8|1014.4|1014|1013.6|1014.8|1014.4|1013.8|1013.6|2503
1618991170000|2021-04-21 07:46:10|1013.8|1013.4|1013.8|1013.4|1014|1013.6|1013.8|1013.4|1551
1618991180000|2021-04-21 07:46:20|1013.6|1013.2|1013.2|1012.8|1013.8|1013.2|1013.2|1012.6|1067
1618991190000|2021-04-21 07:46:30|1013|1012.6|1012.8|1012.4|1013|1012.6|1012.8|1012.2|1400
1618991200000|2021-04-21 07:46:40||1012.6||1012.6||1012.6||1012.6|10
1618991210000|2021-04-21 07:46:50|1013|1012.8|1013|1012.6|1013|1012.8|1012.8|1012.6|3926
1618991220000|2021-04-21 07:47:00|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|533
1618991230000|2021-04-21 07:47:10|1012.6|1012.2|1012.8|1012.4|1013|1012.4|1012.2|1012|5973
1618991240000|2021-04-21 07:47:20|1012.6|1012.2|1012.8|1012.4|1012.8|1012.6|1012.6|1012.2|1324
1618991250000|2021-04-21 07:47:30|1012.6|1012.6|1012.2|1011.8|1013|1012.8|1012|1011.8|25283
1618991260000|2021-04-21 07:47:40|1012.4|1012|1012.2|1011.8|1012.6|1012|1012.2|1011.8|300
1618991270000|2021-04-21 07:47:50|1012.4|1012|1012.2|1011.8|1012.6|1012.2|1012.2|1011.8|8716
1618991280000|2021-04-21 07:48:00|1012|1011.6|1012.2|1011.8|1012.2|1011.8|1011.8|1011.6|3397
1618991290000|2021-04-21 07:48:10|1012.4|1012|1012.2|1012|1012.6|1012.4|1012.2|1011.8|3432
1618991300000|2021-04-21 07:48:20|1012|1011.8|1011.8|1011.4|1012|1011.8|1011.8|1011.4|0
1618991310000|2021-04-21 07:48:30|1011.6|1011.6|1011.4|1011.2|1011.8|1011.6|1011.4|1011|814
1618991320000|2021-04-21 07:48:40|1011.2|1011|1011|1010.6|1011.2|1011|1010.8|1010.4|505
1618991330000|2021-04-21 07:48:50|1010.8|1010.4|1011|1010.4|1011|1010.4|1010.6|1010.2|3
1618991340000|2021-04-21 07:49:00|1010.8|1010.2|1010.8|1010.4|1010.8|1010.4|1010.4|1010.2|1825
1618991350000|2021-04-21 07:49:10|1010.6|1010.2|1010.8|1010.4|1010.8|1010.4|1010.4|1010.2|500
1618991360000|2021-04-21 07:49:20|1010.6||1010.8||1011||1010.6||331
1618991370000|2021-04-21 07:49:30|1010.6|1010.2|1010.8|1010.4|1010.8|1010.4|1010.6|1010.2|500
1618991380000|2021-04-21 07:49:40|1011|1010.6|1011|1010.6|1011|1010.6|1011|1010.6|709
1618991390000|2021-04-21 07:49:50|1011.2|1010.8|1010.6|1010|1011.2|1010.8|1010.2|1010|7665
1618991400000|2021-04-21 07:50:00|1010.8|1010.2|1010.6|1010.2|1011|1010.6|1010.6|1010.2|4460
1618991410000|2021-04-21 07:50:10|1010.4|1010.4|1010.6|1010.2|1010.6|1010.4|1010.4|1010.2|10616
1618991420000|2021-04-21 07:50:20|1010.4|1010|1010.6|1010.2|1010.6|1010.2|1010.4|1010|1371
1618991430000|2021-04-21 07:50:30|1010.4|1010|1010.6|1010.2|1010.6|1010.2|1010.4|1010|3184
1618991440000|2021-04-21 07:50:40|1010.4|1010|1010.6|1010.2|1010.6|1010.2|1010.4|1010|2892
1618991450000|2021-04-21 07:50:50|1010.4|1010|1010.6|1010.2|1010.6|1010.4|1010.2|1010|9247
1618991460000|2021-04-21 07:51:00|1010.8|1010|1010.6|1010.2|1011|1010.4|1010.4|1010|8114
1618991470000|2021-04-21 07:51:10|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|4380
1618991480000|2021-04-21 07:51:20|1010.4|1010|1010.4|1010|1010.6|1010.2|1010.4|1010|2142
1618991490000|2021-04-21 07:51:30|1010.2||1010.2||1010.4||1010.2||7499
1618991500000|2021-04-21 07:51:40|||||||||3470
1618991510000|2021-04-21 07:51:50|1010.4|1010.2|1010.4|1010|1010.6|1010.2|1010.2|1010|5157
1618991520000|2021-04-21 07:52:00|1010.6|1010.2|1010.6|1010.2|1010.8|1010.4|1010.4|1010|9369
1618991530000|2021-04-21 07:52:10|||||||||1000
1618991540000|2021-04-21 07:52:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.6|1010.6|1010.4|2165
1618991550000|2021-04-21 07:52:30|1010.6|1010.2|1010.4|1010|1010.6|1010.2|1010.2|1010|1018
1618991560000|2021-04-21 07:52:40|1010.2|1009.8|1010|1009.6|1010.2|1009.8|1009.8|1009.6|2993
1618991570000|2021-04-21 07:52:50|1010.2|1009.8|1010.4|1009.8|1010.4|1009.8|1010|1009.8|29
1618991580000|2021-04-21 07:53:00|1010.6|1010|1010.8|1010.4|1011|1010.6|1010.4|1010|13602
1618991590000|2021-04-21 07:53:10|1011|1010.6|1010.8|1010.2|1011|1010.8|1010.6|1010.2|1336
1618991600000|2021-04-21 07:53:20|1010.6|1010|1010.4|1010.2|1010.6|1010.2|1010.2|1010|0
1618991610000|2021-04-21 07:53:30|1010.6|1010.4|1011|1010.6|1011|1010.6|1010.6|1010.2|1743
1618991620000|2021-04-21 07:53:40|1011.2|1010.8|1011|1010.8|1011.4|1011|1011|1010.8|600
1618991630000|2021-04-21 07:53:50|1011.6|1011|1010.6|1010.4|1011.6|1011|1010.6|1010.2|10066
1618991640000|2021-04-21 07:54:00|1010.4|1010.2|1010.6|1010.2|1010.6|1010.2|1010.4|1010.2|3
1618991650000|2021-04-21 07:54:10||1010.4||1010.4||1010.4||1010.4|0
1618991660000|2021-04-21 07:54:20|1010.8|1010.6|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|1280
1618991670000|2021-04-21 07:54:30|1010.6|1010.2|1010.4|1010.2|1010.8|1010.2|1010.4|1010.2|1987
1618991680000|2021-04-21 07:54:40|1010.2|1010|1010.4|1010|1010.4|1010|1010.2|1009.8|15206
1618991690000|2021-04-21 07:54:50|1010.6|1010.2|1010.8|1010.2|1010.8|1010.4|1010.6|1010.2|1960
1618991700000|2021-04-21 07:55:00|1011|1010.4|1011.4|1011|1011.4|1011|1011|1010.4|50
1618991710000|2021-04-21 07:55:10|1011.2|1010.8|1011.2|1010.6|1011.2|1010.8|1011|1010.6|613
1618991720000|2021-04-21 07:55:20|1011|1010.4|1011|1010.6|1011.2|1010.8|1010.8|1010.4|2400
1618991730000|2021-04-21 07:55:30|1010.8|1010.4|1010.2|1009.8|1010.8|1010.6|1010.2|1009.8|5974
1618991740000|2021-04-21 07:55:40|1010.4|1010|1010.4|1010.2|1010.4|1010.2|1010.4|1010|1175
1618991750000|2021-04-21 07:55:50|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.6|1010.2|0
1618991760000|2021-04-21 07:56:00|1010.8|1010.4|1010.8|1010.6|1011|1010.6|1010.8|1010.4|500
1618991770000|2021-04-21 07:56:10||1010.4||1010.4||1010.4||1010.4|0
1618991780000|2021-04-21 07:56:20|1010.6|1010.2|1010|1009.8|1010.6|1010.2|1010|1009.8|769
1618991790000|2021-04-21 07:56:30|1010.2|1009.6|1010.6|1010.2|1010.6|1010.2|1010.2|1009.6|140
1618991800000|2021-04-21 07:56:40|1010.8|1010.4|1011|1010.6|1011|1010.6|1010.6|1010.4|0
1618991810000|2021-04-21 07:56:50|1010.8||1011.2||1011.2||1010.8||521
1618991820000|2021-04-21 07:57:00|1011.4|1010.8|1011.4|1011|1011.6|1011|1011.4|1010.8|1978
1618991840000|2021-04-21 07:57:20|1011.6|1011.2|1011.4|1010.8|1012|1011.6|1011.4|1010.8|2415
1618991850000|2021-04-21 07:57:30|1011.6|1011|1011.6|1011.2|1011.6|1011.2|1011.6|1011|500
1618991860000|2021-04-21 07:57:40|1011.4|1011|1011.4|1011|1011.4|1011|1011.2|1011|0
1618991870000|2021-04-21 07:57:50|1011.6|1011.2|1011.4|1011|1011.6|1011.2|1011.4|1011|485
1618991880000|2021-04-21 07:58:00|1011.2|1010.8|1011|1010.6|1011.4|1010.8|1011|1010.6|604
1618991890000|2021-04-21 07:58:10|1011.2|1010.8|1011|1010.6|1011.2|1010.8|1010.8|1010.6|749
1618991900000|2021-04-21 07:58:20|1011.2|1010.8|1011|1010.6|1011.2|1010.8|1011|1010.6|0
1618991910000|2021-04-21 07:58:30|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.6|1010.4|505
1618991920000|2021-04-21 07:58:40|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.4|1010.2|0
1618991930000|2021-04-21 07:58:50|1010.4|1010|1010|1009.6|1010.4|1010|1010|1009.6|636
1618991940000|2021-04-21 07:59:00|1010.2|1009.8|1010.4|1009.8|1010.4|1009.8|1010.2|1009.6|0
1618991950000|2021-04-21 07:59:10|1010.2|1009.6|1010|1009.6|1010.2|1009.6|1010|1009.4|774
1618991960000|2021-04-21 07:59:20|1009.8|1009.4|1009.8|1009.4|1009.8|1009.6|1009.8|1009.4|0
1618991970000|2021-04-21 07:59:30|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|130
1618991980000|2021-04-21 07:59:40|1009.4||1009.4||1009.4||1009.4||600
1618991990000|2021-04-21 07:59:50|1009.6|1009.4|1009.4|1009.2|1009.8|1009.4|1009.4|1009.2|671
1618992000000|2021-04-21 08:00:00|1009.2|1009|1009|1008.6|1009.2|1009|1008.6|1008.2|10398
1618992010000|2021-04-21 08:00:10|1009.2|1008.8|1008.4|1008.2|1009.4|1009.2|1008.4|1008|59381
1618992020000|2021-04-21 08:00:20|1008.6|1008.4|1009|1008.6|1009.6|1009|1008.6|1008.4|4951
1618992030000|2021-04-21 08:00:30|1008.8|1008.4|1008.8|1008.4|1009|1008.6|1008.6|1008.4|1656
1618992040000|2021-04-21 08:00:40|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|0
1618992050000|2021-04-21 08:00:50|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|2445
1618992060000|2021-04-21 08:01:00|1008.8|1008.4|1008.8|1008.2|1009|1008.6|1008.8|1008.2|500
1618992070000|2021-04-21 08:01:10|1008.6|1008|1008|1007.8|1008.6|1008|1008|1007.8|2896
1618992080000|2021-04-21 08:01:20|1008.2|1007.6|1008.2|1008|1008.4|1008|1008|1007.6|1820
1618992090000|2021-04-21 08:01:30|1008.4|1008.2|1008.8|1008.4|1008.8|1008.4|1008.4|1008.2|300
1618992100000|2021-04-21 08:01:40|1009|1008.6|1008.8|1008.4|1009.2|1008.6|1008.8|1008.4|1602
1618992110000|2021-04-21 08:01:50|1009||1008.8||1009||1008.8||0
1618992120000|2021-04-21 08:02:00|1009|1008.6|1009|1008.4|1009.2|1008.8|1008.8|1008.4|4137
1618992130000|2021-04-21 08:02:10|1009.2|1008.6|1009.4|1009|1009.4|1009|1009.2|1008.6|500
1618992140000|2021-04-21 08:02:20|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.4|1009|800
1618992150000|2021-04-21 08:02:30|1009.2|1008.8|1009.2|1008.6|1009.2|1009|1009|1008.6|2242
1618992160000|2021-04-21 08:02:40|1009.4|1008.8|1009.8|1009|1009.8|1009.2|1009.4|1008.8|4925
1618992170000|2021-04-21 08:02:50|1009.6||1009.6||1009.6||1009.6||0
1618992180000|2021-04-21 08:03:00|1009.8|1009.2|1009.6|1009.4|1009.8|1009.4|1009.6|1009.2|0
1618992190000|2021-04-21 08:03:10|1009.8|1009.2|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|506
1618992210000|2021-04-21 08:03:30|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1010|1009.4|1892
1618992220000|2021-04-21 08:03:40|1010|1009.6|1009.4|1009.2|1010|1009.6|1009.4|1009.2|935
1618992230000|2021-04-21 08:03:50|1009.6|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.4|0
1618992240000|2021-04-21 08:04:00|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.4|1008.8|13
1618992250000|2021-04-21 08:04:10|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|684
1618992260000|2021-04-21 08:04:20|1009|1008.6|1008.4|1008|1009|1008.6|1008.4|1008|7349
1618992270000|2021-04-21 08:04:30|1008.6|1008.2|1009|1008.6|1009|1008.6|1008.6|1008.2|2107
1618992280000|2021-04-21 08:04:40|1008.8|1008.4|1008.8|1008.2|1008.8|1008.4|1008.6|1008.2|4897
1618992290000|2021-04-21 08:04:50|1008.6|1008.4|1008.4|1008|1008.6|1008.4|1008.4|1008|1625
1618992300000|2021-04-21 08:05:00|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1008|1721
1618992310000|2021-04-21 08:05:10|1008.2|1007.8|1008|1007.6|1008.2|1007.8|1008|1007.6|1158
1618992320000|2021-04-21 08:05:20|1007.8|1007.4|1008|1007.8|1008.2|1008|1007.8|1007.4|3071
1618992330000|2021-04-21 08:05:30|1007.8|1007.6|1008|1007.6|1008|1007.6|1007.8|1007.6|428
1618992340000|2021-04-21 08:05:40|1007.8|1007.4|1007.6|1007.2|1007.8|1007.6|1007.4|1007|3140
1618992350000|2021-04-21 08:05:50|1007.4|1007|1007.4|1006.8|1007.4|1007.2|1007.2|1006.8|5613
1618992360000|2021-04-21 08:06:00|1007.2|1006.6|1006.8|1006.4|1007.2|1006.6|1006.8|1006.4|0
1618992370000|2021-04-21 08:06:10||1006.6||1006.4||1006.6||1006.2|1881
1618992380000|2021-04-21 08:06:20|1007|1006.8|1006.8|1006.4|1007.2|1006.8|1006.6|1006.2|15441
1618992390000|2021-04-21 08:06:30|1007|1006.6|1007|1006.8|1007.2|1007|1006.8|1006.4|4405
1618992400000|2021-04-21 08:06:40|1007.2|1006.6|1007.2|1006.8|1007.2|1006.8|1007.2|1006.6|1117
1618992410000|2021-04-21 08:06:50|1007||1007.2||1007.2||1007||0
1618992420000|2021-04-21 08:07:00|1007|1006.6|1007|1006.6|1007.2|1006.6|1006.8|1006.6|833
1618992430000|2021-04-21 08:07:10|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1007|1006.6|1691
1618992440000|2021-04-21 08:07:20|1007|1006.8|1006.6|1006.2|1007|1006.8|1006.6|1006.2|1577
1618992450000|2021-04-21 08:07:30|1006.8|1006.4|1006.8|1006.2|1006.8|1006.6|1006.8|1006.2|3262
1618992470000|2021-04-21 08:07:50|1006.6|1006|1006.8|1006.4|1006.8|1006.4|1006.4|1005.8|1299
1618992480000|2021-04-21 08:08:00|1007|1006.6|1006.6|1006.2|1007.2|1006.8|1006.6|1006.2|2453
1618992490000|2021-04-21 08:08:10|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|0
1618992510000|2021-04-21 08:08:30|1006.6||1006.8||1006.8||1006.6||1065
1618992520000|2021-04-21 08:08:40|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006.6|1006|2280
1618992530000|2021-04-21 08:08:50|1006.4||1006.4||1006.4||1006.4||0
1618992540000|2021-04-21 08:09:00|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006.6|1006|1152
1618992550000|2021-04-21 08:09:10|1006.8|1006.2|1007.2|1006.6|1007.2|1006.8|1006.8|1006.2|2864
1618992560000|2021-04-21 08:09:20|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.4|1006.8|0
1618992570000|2021-04-21 08:09:30|1007|1006.8|1006.8|1006.4|1007.2|1006.8|1006.6|1006.2|6581
1618992580000|2021-04-21 08:09:40|1007|1006.6|1007|1006.4|1007.4|1006.8|1007|1006.4|1013
1618992590000|2021-04-21 08:09:50|1007.2|1006.6|1007|1006.4|1007.4|1007|1007|1006.4|5012
1618992610000|2021-04-21 08:10:10|1006.8|1006.2|1006.6|1006|1006.8|1006.2|1006.6|1006|761
1618992620000|2021-04-21 08:10:20||1006.2||1006.4||1006.4||1006.2|0
1618992630000|2021-04-21 08:10:30|1006.8||1006.8||1007||1006.8||1268
1618992640000|2021-04-21 08:10:40|1007||1007||1007||1007||0
1618992660000|2021-04-21 08:11:00|1006.8|1006.2|1006.6|1006.2|1006.8|1006.2|1006.4|1006|0
1618992670000|2021-04-21 08:11:10|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|679
1618992680000|2021-04-21 08:11:20|1006.8|1006.4|1006.8|1006.4|1007|1006.4|1006.8|1006|8000
1618992690000|2021-04-21 08:11:30|1006.6|1006.2|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|0
1618992700000|2021-04-21 08:11:40|1006.4|1006|1006.4|1006|1006.4|1006|1005.8|1005.4|31916
1618992710000|2021-04-21 08:11:50|1006.6|1006.2|1006.8|1006.2|1007|1006.2|1006.6|1006.2|467
1618992720000|2021-04-21 08:12:00|1007|1006.4|1007.6|1007.2|1007.6|1007.2|1007|1006.4|5763
1618992730000|2021-04-21 08:12:10|1007.8|1007.4|1007.8|1007.4|1008|1007.4|1007.8|1007.2|0
1618992740000|2021-04-21 08:12:20|1008|1007.6|1008|1007.6|1008.2|1007.8|1008|1007.6|507
1618992750000|2021-04-21 08:12:30||1007.8||1007.8||1007.8||1007.8|0
1618992760000|2021-04-21 08:12:40|1008.2|1007.6|1008.8|1008.2|1009|1008.2|1008.2|1007.6|1016
1618992770000|2021-04-21 08:12:50|1008.6|1008.4|1008.2|1007.8|1008.8|1008.6|1008.2|1007.8|3771
1618992780000|2021-04-21 08:13:00||1007.6||1007.6||1007.6||1007.6|0
1618992800000|2021-04-21 08:13:20|1008|1007.4|1007.4|1007|1008|1007.4|1007.4|1007|1838
1618992810000|2021-04-21 08:13:30|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007|1006.8|0
1618992820000|2021-04-21 08:13:40|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|649
1618992840000|2021-04-21 08:14:00|1007|1006.6|1007.2|1006.8|1007.2|1006.8|1007|1006.6|1114
1618992850000|2021-04-21 08:14:10|1007|1006.6|1007.2|1006.6|1007.2|1006.6|1007|1006.6|320
1618992860000|2021-04-21 08:14:20|1007.4|1006.8|1007.4|1006.8|1007.4|1007|1007.4|1006.8|0
1618992870000|2021-04-21 08:14:30|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1006.8|0
1618992880000|2021-04-21 08:14:40|1007.8|1007.2|1007.2|1006.8|1007.8|1007.2|1007.2|1006.8|2
1618992890000|2021-04-21 08:14:50|1007.4|1007|1007.4|1007|1007.4|1007.2|1007.4|1006.8|500
1618992900000|2021-04-21 08:15:00|1007.6|1006.8|1007.6|1007.2|1007.6|1007.2|1007.6|1006.8|0
1618992910000|2021-04-21 08:15:10|1007.8|1007.4|1007.6|1007.2|1008|1007.6|1007.6|1007.2|142
1618992920000|2021-04-21 08:15:20||1007||1007||1007.2||1007|0
1618992930000|2021-04-21 08:15:30|1007.4|1006.8|1007|1006.6|1007.4|1007|1006.8|1006.6|50
1618992940000|2021-04-21 08:15:40|1007.2|1006.8|1007.2|1006.8|1007.4|1006.8|1007.2|1006.8|0
1618992950000|2021-04-21 08:15:50|1007.4|1007|1007.2|1006.8|1007.4|1007|1007.2|1006.8|92
1618992960000|2021-04-21 08:16:00|1007|1006.6|1007.2|1006.6|1007.2|1006.6|1007|1006.6|0
1618992970000|2021-04-21 08:16:10|1007|1006.4|1006.6|1006.4|1007.2|1006.4|1006.6|1006.4|1189
1618992980000|2021-04-21 08:16:20|1006.8|1006.6|1007|1006.6|1007.2|1006.6|1006.8|1006.4|1031
1618992990000|2021-04-21 08:16:30|1007.2||1007||1007.2||1007||0
1618993000000|2021-04-21 08:16:40|1007.2|1006.8|1007.4|1007|1007.6|1007|1007.2|1006.8|8852
1618993010000|2021-04-21 08:16:50|1007.6|1007.2|1007.6|1007|1007.8|1007.2|1007.4|1007|5000
1618993020000|2021-04-21 08:17:00|1007.4|1006.8|1007.4|1007.2|1008|1007.4|1007.2|1006.8|967
1618993030000|2021-04-21 08:17:10|1007.6|1007.4|1007.8|1007.2|1007.8|1007.4|1007.6|1007.2|775
1618993040000|2021-04-21 08:17:20|1007.6||1007.6||1007.6||1007.4||0
1618993050000|2021-04-21 08:17:30|1007.4|1007|1007.4|1007|1007.6|1007|1007.4|1007|599
1618993060000|2021-04-21 08:17:40|1007.6||1007.6||1007.6||1007.6||0
1618993070000|2021-04-21 08:17:50|1007.4|1007.2|1007.8|1007.4|1007.8|1007.4|1007.4|1007.2|0
1618993080000|2021-04-21 08:18:00|1007.6|1007.2|1007.2|1006.6|1007.6|1007.4|1007|1006.6|79
1618993090000|2021-04-21 08:18:10|1007||1006.8||1007||1006.8||0
1618993100000|2021-04-21 08:18:20|1007||1007||1007||1007||0
1618993140000|2021-04-21 08:19:00|1006.8|1006.4|1006.4|1006|1006.8|1006.4|1006.2|1005.8|3292
1618993150000|2021-04-21 08:19:10|1006.6|1005.8|1006.6|1006|1006.6|1006|1006.2|1005.8|0
1618993160000|2021-04-21 08:19:20|1006.4||1006.6||1006.6||1006.4||0
1618993180000|2021-04-21 08:19:40|1006.4|1005.8|1006.2|1006|1006.4|1006|1006.2|1005.8|2000
1618993190000|2021-04-21 08:19:50|1006.4|1005.8|1006.4|1006|1006.4|1006|1006|1005.8|0
1618993200000|2021-04-21 08:20:00|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|0
1618993210000|2021-04-21 08:20:10|1006.4|1006|1006.4|1006|1006.4|1006|1006.2|1005.8|0
1618993220000|2021-04-21 08:20:20||1005.8||1006||1006||1005.8|0
1618993230000|2021-04-21 08:20:30|1006.6|1006.2|1006.2|1005.8|1006.6|1006.2|1006.2|1005.8|0
1618993240000|2021-04-21 08:20:40|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|0
1618993250000|2021-04-21 08:20:50|1006.2|1006|1006|1005.6|1006.2|1006|1006|1005.6|5288
1618993260000|2021-04-21 08:21:00|1006.2|1005.8|1005.8|1005.4|1006.2|1005.8|1005.8|1005.4|3443
1618993270000|2021-04-21 08:21:10|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.4|0
1618993280000|2021-04-21 08:21:20|1005.8|1005.4|1006|1005.4|1006|1005.4|1005.8|1005.4|0
1618993290000|2021-04-21 08:21:30||1005.6||1005.4||1005.6||1005.4|0
1618993300000|2021-04-21 08:21:40|1006.2|1005.6|1006.2|1005.8|1006.2|1005.8|1006.2|1005.6|0
1618993310000|2021-04-21 08:21:50|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1618993320000|2021-04-21 08:22:00|1006.2|1005.8|1005.6|1005.2|1006.2|1005.8|1005.6|1005.2|1080
1618993330000|2021-04-21 08:22:10|1005.4|1005.4|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|0
1618993340000|2021-04-21 08:22:20|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|400
1618993350000|2021-04-21 08:22:30|1005|1004.6|1004.8|1004.4|1005|1004.6|1004.8|1004.4|714
1618993360000|2021-04-21 08:22:40|1005|1004.6|1005|1004.6|1005|1004.8|1005|1004.6|465
1618993370000|2021-04-21 08:22:50|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.6|0
1618993380000|2021-04-21 08:23:00|1005.4|1005|1005.4|1005|1005.6|1005.2|1005.4|1004.8|1962
1618993390000|2021-04-21 08:23:10|1005.6|1005.2|1004.8|1004.4|1005.6|1005.2|1004.8|1004.4|418
1618993400000|2021-04-21 08:23:20|1005|1004.6|1004.8|1004.4|1005|1004.6|1004.8|1004.4|0
1618993420000|2021-04-21 08:23:40|1004.6|1004.2|1004.4|1004|1004.8|1004.2|1004.2|1003.8|1756
1618993430000|2021-04-21 08:23:50|1004.2|1003.8|1004.6|1004|1004.6|1004.2|1004.2|1003.8|2976
1618993440000|2021-04-21 08:24:00|1004.4|1003.8|1004.2|1003.8|1004.4|1003.8|1004.2|1003.6|0
1618993450000|2021-04-21 08:24:10|1004.4|1004|1004.8|1004.2|1004.8|1004.4|1004.2|1004|1490
1618993470000|2021-04-21 08:24:30|1005|1004.4|1005.2|1004.6|1005.2|1004.6|1005|1004.4|774
1618993500000|2021-04-21 08:25:00|1005|1004.4|1005.2|1004.6|1005.2|1004.6|1004.8|1004.2|1348
1618993510000|2021-04-21 08:25:10|1005.4|1004.8|1005.6|1005|1005.6|1005|1005.4|1004.8|0
1618993530000|2021-04-21 08:25:30|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.8|1005.2|0
1618993540000|2021-04-21 08:25:40|1005.8|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|0
1618993550000|2021-04-21 08:25:50|1006||1006||1006||1006||0
1618993560000|2021-04-21 08:26:00|||||||||200
1618993580000|2021-04-21 08:26:20|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.6|1005.2|0
1618993600000|2021-04-21 08:26:40|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.6|1005.2|0
1618993610000|2021-04-21 08:26:50|1005.8||1005.8||1005.8||1005.8||0
1618993620000|2021-04-21 08:27:00|1006||1006||1006||1006||0
1618993630000|2021-04-21 08:27:10||1005.6||1005.6||1005.6||1005.6|0
1618993640000|2021-04-21 08:27:20|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.4|1005|2332
1618993650000|2021-04-21 08:27:30|1006|1005.2|1006|1005.4|1006|1005.4|1006|1005.2|0
1618993660000|2021-04-21 08:27:40||1005.6||1005.6||1005.8||1005.6|1482
1618993670000|2021-04-21 08:27:50|1005.8|1005.8|1005.8|1005.4|1006|1005.8|1005.8|1005.4|932
1618993680000|2021-04-21 08:28:00|1006|1005.6|1006|1005.4|1006|1005.6|1005.8|1005.4|0
1618993690000|2021-04-21 08:28:10|1005.8||1005.8||1006||1005.8||0
1618993700000|2021-04-21 08:28:20|1006|1005.6|1006|1005.8|1006|1005.8|1006|1005.6|0
1618993710000|2021-04-21 08:28:30|1006.2|1005.6|1006.6|1006.2|1006.6|1006.2|1006.2|1005.4|6157
1618993720000|2021-04-21 08:28:40|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|3230
1618993730000|2021-04-21 08:28:50|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|0
1618993740000|2021-04-21 08:29:00|1006.8|1006.2|1006.2|1006|1006.8|1006.2|1006.2|1006|286
1618993750000|2021-04-21 08:29:10|1006|1005.8|1006.4|1005.8|1006.4|1005.8|1006|1005.6|713
1618993760000|2021-04-21 08:29:20|1006.2|1005.6|1006.4|1005.8|1006.4|1006|1006|1005.6|0
1618993770000|2021-04-21 08:29:30||1006||1006||1006||1006|0
1618993780000|2021-04-21 08:29:40|1006.6||1006.4||1006.6||1006.4||0
1618993790000|2021-04-21 08:29:50|1006.6||1006.4||1006.6||1006.4||0
1618993800000|2021-04-21 08:30:00|1006.6|1005.8|1006.2|1005.8|1006.6|1005.8|1006.2|1005.8|0
1618993810000|2021-04-21 08:30:10|1006|1005.6|1005.8|1005.2|1006|1005.6|1005.6|1005.2|423
1618993820000|2021-04-21 08:30:20||1005.4||1005.4||1005.6||1005.4|0
1618993840000|2021-04-21 08:30:40|1006|1005.6|1006|1005.4|1006.2|1005.8|1005.8|1005.4|1569
1618993850000|2021-04-21 08:30:50|1005.8|1005.2|1005.6|1005|1005.8|1005.2|1005.4|1005|0
1618993860000|2021-04-21 08:31:00|1005.8|1005.2|1005.8|1005.2|1005.8|1005.4|1005.6|1005.2|100
1618993870000|2021-04-21 08:31:10|1005.6|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|0
1618993880000|2021-04-21 08:31:20|1005.8|1005.4|1006|1005.4|1006|1005.4|1005.8|1005.4|2640
1618993890000|2021-04-21 08:31:30|1006.2|1005.6|1006.4|1005.8|1006.4|1005.8|1006.2|1005.6|0
1618993900000|2021-04-21 08:31:40|1006.6|1006|1006.6|1006|1006.6|1006|1006.4|1006|0
1618993910000|2021-04-21 08:31:50|1006.4|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|400
1618993920000|2021-04-21 08:32:00|1006.6|1006.2|1006.8|1006.2|1006.8|1006.4|1006.4|1006|2229
1618993930000|2021-04-21 08:32:10|1006.6||1006.6||1006.6||1006.6||0
1618993940000|2021-04-21 08:32:20|1006.8|1006.4|1006.6|1006.4|1007|1006.6|1006.6|1006.4|413
1618993950000|2021-04-21 08:32:30|1006.4|1006.2|1006.4|1006|1006.4|1006.2|1006.4|1006|0
1618993960000|2021-04-21 08:32:40||1006.2||1006.2||1006.2||1006.2|0
1618993970000|2021-04-21 08:32:50||1006||1006||1006||1006|0
1618993980000|2021-04-21 08:33:00|1006.6|1006.2|1006.4|1006|1006.6|1006.4|1006.2|1006|4172
1618993990000|2021-04-21 08:33:10|1006.2|1006.2|1005.8|1005.2|1006.4|1006.2|1005.8|1005.2|5780
1618994000000|2021-04-21 08:33:20|1005.6|1005|1005.2|1004.8|1005.6|1005|1005|1004.6|7267
1618994020000|2021-04-21 08:33:40|1005.4|1005|1005.6|1005|1005.6|1005.2|1005.4|1005|0
1618994050000|2021-04-21 08:34:10|1005.4||1005.4||1005.4||1005.2||0
1618994070000|2021-04-21 08:34:30|1005.2||1005.2||1005.2||1005.2||0
1618994080000|2021-04-21 08:34:40|1005|1004.8|1005|1004.6|1005.2|1004.8|1005|1004.6|1125
1618994090000|2021-04-21 08:34:50||1004.4||1004.4||1004.6||1004.4|0
1618994100000|2021-04-21 08:35:00||1004.6||1004.6||1004.6||1004.4|0
1618994110000|2021-04-21 08:35:10|1004.8|1004.4|1004.6|1004.2|1004.8|1004.4|1004.6|1004.2|653
1618994120000|2021-04-21 08:35:20|1004.8|1004.4|1005.2|1004.8|1005.4|1004.8|1004.8|1004.4|1911
1618994140000|2021-04-21 08:35:40|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|0
1618994150000|2021-04-21 08:35:50|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|0
1618994160000|2021-04-21 08:36:00|1005|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|0
1618994170000|2021-04-21 08:36:10|1005|1004.4|1005|1004.4|1005.2|1004.6|1004.8|1004.4|231
1618994180000|2021-04-21 08:36:20|1004.8|1004.2|1004.4|1004|1004.8|1004.2|1004.4|1004|2870
1618994190000|2021-04-21 08:36:30|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1618994200000|2021-04-21 08:36:40|1004|1003.6|1004|1003.6|1004.2|1003.6|1003.8|1003.6|397
1618994210000|2021-04-21 08:36:50|1003.8|1003.4|1003.8|1003.2|1004|1003.6|1003.6|1003.2|2394
1618994220000|2021-04-21 08:37:00|1003.6|1003|1003.8|1003.4|1003.8|1003.4|1003.4|1003|855
1618994230000|2021-04-21 08:37:10|1003.4|1003.2|1003.8|1003.2|1003.8|1003.4|1003.4|1003|1927
1618994240000|2021-04-21 08:37:20|1003.6|1003|1003.6|1003.2|1003.6|1003.2|1003.2|1003|16550
1618994250000|2021-04-21 08:37:30|1003.8|1003.4|1003.8|1003.2|1004|1003.8|1003.6|1003.2|1073
1618994260000|2021-04-21 08:37:40|1003.6|1003|1003.4|1003|1003.6|1003.2|1003.2|1003|4246
1618994270000|2021-04-21 08:37:50|1003.6|1003.2|1003.8|1003.2|1003.8|1003.6|1003.4|1003.2|2244
1618994290000|2021-04-21 08:38:10|1003.6|1003|1003.8|1003.2|1003.8|1003.2|1003.2|1003|6281
1618994310000|2021-04-21 08:38:30|1003.6|1003.4|1003.4|1003|1003.6|1003.4|1003.4|1003|1000
1618994320000|2021-04-21 08:38:40||1003.2||1003||1003.2||1003|1247
1618994330000|2021-04-21 08:38:50|1003.2|1002.8|1003|1002.8|1003.2|1002.8|1003|1002.6|5600
1618994340000|2021-04-21 08:39:00|1003.2|1002.6|1003|1002.6|1003.4|1003|1003|1002.6|4970
1618994350000|2021-04-21 08:39:10|1003.2|1003|1003.2|1002.6|1003.4|1003|1003|1002.6|260
1618994360000|2021-04-21 08:39:20|1003.4|1002.8|1003.4|1003.2|1003.8|1003.2|1003.4|1002.8|500
1618994370000|2021-04-21 08:39:30|1003.6|1003|1003.6|1003.4|1003.6|1003.4|1003.4|1003|380
1618994380000|2021-04-21 08:39:40|1003.8|1003.2|1003.8|1003.4|1003.8|1003.4|1003.8|1003.2|603
1618994390000|2021-04-21 08:39:50||1003.6||1003.4||1003.6||1003.4|0
1618994410000|2021-04-21 08:40:10|1003.6|1003.2|1003.8|1003.2|1003.8|1003.2|1003.6|1003.2|0
1618994420000|2021-04-21 08:40:20|1004|1003.4|1004|1003.6|1004|1003.6|1003.8|1003.4|0
1618994460000|2021-04-21 08:41:00|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|956
1618994470000|2021-04-21 08:41:10|1003.8|1003.4|1003.6|1003|1003.8|1003.4|1003.4|1003|120
1618994500000|2021-04-21 08:41:40|1003.8|1003.2|1004|1003.4|1004|1003.6|1003.8|1003.2|712
1618994510000|2021-04-21 08:41:50|1003.8|1003.2|1003.6|1003|1003.8|1003.2|1003.6|1003|0
1618994530000|2021-04-21 08:42:10|1003.8|1003.2|1003.6|1003.4|1003.8|1003.4|1003.6|1003.2|0
1618994540000|2021-04-21 08:42:20|1003.8|1003.6|1004|1003.6|1004.2|1004|1003.6|1003.6|6632
1618994550000|2021-04-21 08:42:30|1004.2|1003.8|1004.2|1004|1004.2|1004|1004.2|1003.8|674
1618994560000|2021-04-21 08:42:40|1004.4|1004.2|1004.2|1004|1004.4|1004.2|1004.2|1004|692
1618994570000|2021-04-21 08:42:50|1004|1003.8|1004|1003.6|1004|1003.8|1004|1003.6|790
1618994580000|2021-04-21 08:43:00|1003.8|1003.4|1003.8|1003.4|1003.8|1003.4|1003.6|1003.4|759
1618994600000|2021-04-21 08:43:20||1003.6||1003.4||1003.6||1003.4|0
1618994620000|2021-04-21 08:43:40|1003.6|1003.2|1003.4|1003.2|1003.6|1003.2|1003.4|1003.2|1989
1618994630000|2021-04-21 08:43:50|1003.2|1003|1003|1002.8|1003.4|1003|1003|1002.8|1351
1618994650000|2021-04-21 08:44:10|1003.2|1003|1003.2|1002.8|1003.2|1003|1003.2|1002.8|1259
1618994660000|2021-04-21 08:44:20|1003.4||1003.2||1003.4||1003.2||100
1618994670000|2021-04-21 08:44:30|1003|1002.6|1002.6|1002.4|1003|1002.6|1002.6|1002.4|416
1618994690000|2021-04-21 08:44:50|1002.4|1002.2|1002.2|1001.8|1002.6|1002.2|1002.2|1001.8|6794
1618994700000|2021-04-21 08:45:00|1002|1001.6|1001.8|1001.4|1002|1001.6|1001.6|1001.4|914
1618994710000|2021-04-21 08:45:10|1002|1001.6|1002.4|1002|1002.4|1002|1002|1001.6|1005
1618994720000|2021-04-21 08:45:20|1002.6|1002.2|1003|1002.6|1003.2|1002.8|1002.6|1002.2|5728
1618994730000|2021-04-21 08:45:30|1002.8|1002.8|1003|1002.6|1003|1002.8|1002.8|1002.6|1000
1618994740000|2021-04-21 08:45:40||1002.8||1002.6||1002.8||1002.6|0
1618994750000|2021-04-21 08:45:50|1002.8|1002.4|1002.6|1002.4|1002.8|1002.4|1002.6|1002.4|7444
1618994760000|2021-04-21 08:46:00|1002.4|1002.2|1002.6|1002.2|1002.6|1002.4|1002.4|1002.2|1341
1618994770000|2021-04-21 08:46:10|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.2|0
1618994780000|2021-04-21 08:46:20|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|0
1618994790000|2021-04-21 08:46:30|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.2|498
1618994800000|2021-04-21 08:46:40|1002.6|1002.2|1002.6|1002.4|1003|1002.6|1002.4|1002.2|2938
1618994810000|2021-04-21 08:46:50|1002.4|1002.2|1002.6|1002.2|1002.6|1002.2|1002.4|1002.2|747
1618994820000|2021-04-21 08:47:00|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.2|1756
1618994830000|2021-04-21 08:47:10|1003|1002.6|1003|1002.6|1003|1002.8|1003|1002.6|1862
1618994850000|2021-04-21 08:47:30|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|0
1618994880000|2021-04-21 08:48:00||1002.6||1002.6||1002.6||1002.4|0
1618994890000|2021-04-21 08:48:10|1002.6|1002.4|1002.8|1002.4|1002.8|1002.4|1002.4|1002.2|2973
1618994900000|2021-04-21 08:48:20|1002.6||1002.8||1002.8||1002.6||0
1618994910000|2021-04-21 08:48:30|1003|1002.6|1003|1002.6|1003|1002.8|1003|1002.6|897
1618994920000|2021-04-21 08:48:40|1002.8|1002.4|1002.4|1002.2|1002.8|1002.4|1002.4|1002.2|1056
1618994930000|2021-04-21 08:48:50|1002.2|1002|1002.4|1002|1002.4|1002|1002.2|1002|585
1618994940000|2021-04-21 08:49:00|1002.2|1001.8|1002|1001.8|1002.2|1001.8|1002|1001.8|426
1618994950000|2021-04-21 08:49:10|1002.2|1002|1002.2|1001.8|1002.2|1002|1002.2|1001.8|508
1618994970000|2021-04-21 08:49:30|1002|1001.6|1001.6|1001.2|1002|1001.6|1001.6|1001.2|6620
1618994980000|2021-04-21 08:49:40|1001.8|1001.4|1001.8|1001.2|1001.8|1001.4|1001.8|1001.2|0
1618994990000|2021-04-21 08:49:50|1001.6|1001|1001.2|1000.8|1001.6|1001|1001|1000.8|4843
1618995000000|2021-04-21 08:50:00|1001.4|1001|1001.8|1001.4|1001.8|1001.6|1001.4|1001|9564
1618995010000|2021-04-21 08:50:10|1001.6|1001.6|1001.6|1001.2|1001.6|1001.6|1001.4|1001.2|2684
1618995020000|2021-04-21 08:50:20|1001.8|1001.4|1002|1001.6|1002.2|1001.8|1001.8|1001.4|1018
1618995030000|2021-04-21 08:50:30|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.4|1308
1618995040000|2021-04-21 08:50:40|1001.8||1001.8||1001.8||1001.8||0
1618995050000|2021-04-21 08:50:50|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1001.8|1001.4|0
1618995060000|2021-04-21 08:51:00|1002.4||1002.4||1002.4||1002.4||0
1618995070000|2021-04-21 08:51:10|1002.2||1002.4||1002.4||1002.2||0
1618995080000|2021-04-21 08:51:20|1002.2||1002.2||1002.2||1002.2||0
1618995090000|2021-04-21 08:51:30|1002|1001.6|1001.8|1001.4|1002|1001.6|1001.8|1001.4|2688
1618995100000|2021-04-21 08:51:40|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|4405
1618995110000|2021-04-21 08:51:50|1002|1001.6|1001.8|1001.4|1002|1001.8|1001.8|1001.4|4497
1618995120000|2021-04-21 08:52:00|1001.6|1001.2|1001.4|1001|1001.6|1001.2|1001.2|1001|3112
1618995130000|2021-04-21 08:52:10|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|0
1618995140000|2021-04-21 08:52:20|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|1546
1618995150000|2021-04-21 08:52:30|1001.6|1001.2|1001.6|1001.4|1001.8|1001.4|1001.4|1001.2|754
1618995160000|2021-04-21 08:52:40|1001.4|1001.2|1001.2|1001|1001.6|1001.2|1001.2|1000.8|2753
1618995170000|2021-04-21 08:52:50|1001|1000.8|1001|1000.6|1001|1000.8|1000.8|1000.4|5722
1618995180000|2021-04-21 08:53:00|1001.2|1000.8|1001.4|1001.2|1001.4|1001.2|1001.2|1000.8|3672
1618995190000|2021-04-21 08:53:10|1001.2|1001|1001.4|1001|1001.4|1001|1001.2|1001|972
1618995210000|2021-04-21 08:53:30|1001.6|1001.2|1001.8|1001.2|1001.8|1001.4|1001.6|1001.2|3379
1618995220000|2021-04-21 08:53:40|1001.6||1001.8||1001.8||1001.6||0
1618995230000|2021-04-21 08:53:50|1001.6|1001.4|1002|1001.6|1002|1001.8|1001.6|1001.4|0
1618995250000|2021-04-21 08:54:10|1001.8|1001.4|1001.8|1001.4|1002|1001.6|1001.8|1001.4|822
1618995270000|2021-04-21 08:54:30|1001.6|1001.2|1001.6|1001.2|1001.6|1001.4|1001.4|1001.2|862
1618995290000|2021-04-21 08:54:50|1001.8||1001.6||1001.8||1001.6||0
1618995300000|2021-04-21 08:55:00|1001.8|1001.4|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|0
1618995310000|2021-04-21 08:55:10|1002|1001.6|1002|1001.6|1002.2|1001.8|1001.8|1001.4|2123
1618995320000|2021-04-21 08:55:20|1001.8|1001.4|1001.6|1001.2|1001.8|1001.4|1001.4|1001.2|1683
1618995330000|2021-04-21 08:55:30|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|0
1618995340000|2021-04-21 08:55:40|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001.2|1293
1618995360000|2021-04-21 08:56:00|1001.4|1001.4|1001.4|1001.2|1001.6|1001.4|1001.2|1001|1591
1618995370000|2021-04-21 08:56:10|1001.6|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.2|21
1618995380000|2021-04-21 08:56:20|1001.8||1001.8||1002||1001.8||25
1618995390000|2021-04-21 08:56:30|1002|1001.6|1002|1001.6|1002.2|1001.8|1002|1001.6|25
1618995400000|2021-04-21 08:56:40|1002.2||1002||1002.2||1002||0
1618995430000|2021-04-21 08:57:10|1002.2|1001.8|1002|1001.8|1002.2|1001.8|1002|1001.8|213
1618995450000|2021-04-21 08:57:30|1002.2|1002|1002.2|1002|1002.2|1002|1002.2|1002|26
1618995460000|2021-04-21 08:57:40|1002.4|1002.2|1002.6|1002.2|1002.6|1002.2|1002.2|1002|739
1618995480000|2021-04-21 08:58:00|1002.4||1002.6||1002.6||1002.4||0
1618995490000|2021-04-21 08:58:10|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|0
1618995500000|2021-04-21 08:58:20|1003|1002.6|1003.2|1003|1003.4|1003|1003|1002.6|0
1618995510000|2021-04-21 08:58:30|1003.4||1003.4||1003.4||1003.2||0
1618995520000|2021-04-21 08:58:40|1003.2||1003.2||1003.2||1003.2||0
1618995540000|2021-04-21 08:59:00|1003.4|1002.8|1003.2|1002.8|1003.4|1002.8|1002.8|1002.6|3173
1618995550000|2021-04-21 08:59:10|1003||1003.2||1003.2||1003||0
1618995560000|2021-04-21 08:59:20|1003.4||1003.2||1003.4||1003.2||0
1618995600000|2021-04-21 09:00:00|1003.4|1003|1003.2|1003|1003.4|1003|1003.2|1003|0
1618995610000|2021-04-21 09:00:10|1003.4|1003.2|1003.4|1003|1003.4|1003.2|1003.2|1003|29
1618995620000|2021-04-21 09:00:20|1003.2||1003.2||1003.2||1003.2||0
1618995630000|2021-04-21 09:00:30|1003|1002.8|1003|1002.6|1003|1002.8|1002.8|1002.4|1475
1618995640000|2021-04-21 09:00:40|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|0
1618995660000|2021-04-21 09:01:00|1003|1002.6|1002.8|1002.4|1003|1002.6|1002.8|1002.4|839
1618995680000|2021-04-21 09:01:20|1002.6||1002.6||1002.6||1002.6||0
1618995690000|2021-04-21 09:01:30|1002.8||1002.8||1002.8||1002.8||0
1618995700000|2021-04-21 09:01:40|1002.6|1002.6|1002.4|1002.2|1002.6|1002.6|1002.4|1002|15013
1618995710000|2021-04-21 09:01:50|1002.6|1002.4|1002.8|1002.6|1002.8|1002.6|1002.6|1002.4|1168
1618995720000|2021-04-21 09:02:00||1002.4||1002.4||1002.4||1002.4|0
1618995730000|2021-04-21 09:02:10|||||||||100
1618995740000|2021-04-21 09:02:20|1003|1002.6|1003.4|1003|1003.4|1003|1003|1002.6|2316
1618995760000|2021-04-21 09:02:40|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|703
1618995770000|2021-04-21 09:02:50|1003|1003|1003|1002.8|1003.2|1003|1003|1002.8|6002
1618995780000|2021-04-21 09:03:00|1003.2||1003.2||1003.2||1003||500
1618995790000|2021-04-21 09:03:10|1003|1003|1003.2|1002.8|1003.2|1003|1003|1002.8|120
1618995800000|2021-04-21 09:03:20|1003||1003||1003||1003||0
1618995810000|2021-04-21 09:03:30|1002.8|1002.6|1003|1002.4|1003|1002.6|1002.8|1002.4|877
1618995820000|2021-04-21 09:03:40||1002.6||1002.6||1002.6||1002.6|0
1618995840000|2021-04-21 09:04:00|1002.8|1002.4|1003|1002.6|1003|1002.8|1002.8|1002.4|1040
1618995850000|2021-04-21 09:04:10|1002.8|1002.4|1002.6|1002.2|1002.8|1002.4|1002.6|1002.2|76
1618995860000|2021-04-21 09:04:20||1002.4||1002.2||1002.4||1002.2|0
1618995870000|2021-04-21 09:04:30|1002.4||1002.6||1002.6||1002.4||2
1618995880000|2021-04-21 09:04:40|1002.4|1002|1002.4|1002.2|1002.4|1002.2|1002.2|1002|109
1618995890000|2021-04-21 09:04:50|1002.2|1002|1002.2|1001.8|1002.4|1002|1002.2|1001.8|19
1618995900000|2021-04-21 09:05:00|1002|1001.6|1002|1001.6|1002|1001.6|1002|1001.6|855
1618995910000|2021-04-21 09:05:10|1001.8|1001.4|1002|1001.6|1002|1001.6|1001.8|1001.4|445
1618995920000|2021-04-21 09:05:20|1001.8|1001.4|1001.8|1001.4|1002|1001.6|1001.8|1001.4|1500
1618995930000|2021-04-21 09:05:30|1001.6|1001.6|1001.8|1001.4|1002|1001.6|1001.6|1001.4|1278
1618995940000|2021-04-21 09:05:40|1001.6|1001.2|1001.6|1001.4|1001.8|1001.6|1001.6|1001.2|230
1618995950000|2021-04-21 09:05:50|1001.8|1001.6|1002|1001.6|1002|1001.6|1001.6|1001.2|3398
1618995960000|2021-04-21 09:06:00|1001.8|1001.4|1001.6|1001.2|1001.8|1001.4|1001.6|1001.2|1658
1618995970000|2021-04-21 09:06:10|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|0
1618995980000|2021-04-21 09:06:20|1001.2|1000.8|1001.4|1000.8|1001.4|1000.8|1001|1000.8|1927
1618995990000|2021-04-21 09:06:30|1001.2|1001|1001.6|1001.2|1001.6|1001.2|1001.2|1001|3667
1618996010000|2021-04-21 09:06:50|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|0
1618996020000|2021-04-21 09:07:00|1001.6|1001.2|1001.4|1001|1001.6|1001.2|1001.4|1001|5191
1618996030000|2021-04-21 09:07:10|1001.2|1001.2|1001.2|1001|1001.2|1001.2|1001.2|1001|1
1618996040000|2021-04-21 09:07:20|1001|1000.8|1001|1000.8|1001.2|1000.8|1001|1000.6|14119
1618996050000|2021-04-21 09:07:30|1000.8|1000.6|1000.8|1000.6|1000.8|1000.6|1000.6|1000.4|3588
1618996070000|2021-04-21 09:07:50||1000.4||1000.4||1000.6||1000.4|1608
1618996080000|2021-04-21 09:08:00|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.2|1000|5345
1618996090000|2021-04-21 09:08:10|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.4|1000.2|6935
1618996100000|2021-04-21 09:08:20|1000.6|1000.6|1000.6|1000.2|1000.6|1000.6|1000.6|1000.2|808
1618996110000|2021-04-21 09:08:30|1000.8|1000.4|1001|1000.6|1001|1000.8|1000.8|1000.4|8009
1618996120000|2021-04-21 09:08:40|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001.2|1000.6|3716
1618996130000|2021-04-21 09:08:50||1001||1000.8||1001||1000.8|0
1618996140000|2021-04-21 09:09:00|1001.4|1001|1001.4|1001|1001.8|1001.4|1001.4|1001|7195
1618996150000|2021-04-21 09:09:10|1001.2||1001.4||1001.4||1001.2||328
1618996160000|2021-04-21 09:09:20|1001.2|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|1236
1618996170000|2021-04-21 09:09:30||1001.2||1001||1001.2||1001|0
1618996180000|2021-04-21 09:09:40|1001.2|1000.8|1001|1000.8|1001.2|1000.8|1001|1000.8|995
1618996190000|2021-04-21 09:09:50|1000.8|1000.6|1000.8|1000.4|1000.8|1000.6|1000.8|1000.4|0
1618996200000|2021-04-21 09:10:00|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|396
1618996220000|2021-04-21 09:10:20|1000.8|1000.4|1000.6|1000.2|1000.8|1000.4|1000.4|1000.2|1399
1618996230000|2021-04-21 09:10:30|1000.4|1000.4|1000.8|1000.4|1000.8|1000.6|1000.4|1000.4|501
1618996240000|2021-04-21 09:10:40|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|4588
1618996260000|2021-04-21 09:11:00|1000.4|1000|1000.4|1000|1000.4|1000|999.9|999.7|60415
1618996270000|2021-04-21 09:11:10|1000.6|1000.2|1000.8|1000.4|1001|1000.4|1000.6|1000|1272
1618996280000|2021-04-21 09:11:20|1001|1000.6|1000.8|1000.4|1001|1000.8|1000.8|1000.4|700
1618996290000|2021-04-21 09:11:30|1001|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.6|1289
1618996300000|2021-04-21 09:11:40|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.4|1351
1618996310000|2021-04-21 09:11:50|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|0
1618996320000|2021-04-21 09:12:00|1000.4|1000|1000.4|1000|1000.6|1000.2|1000.4|1000|0
1618996330000|2021-04-21 09:12:10|1000.6||1000.4||1000.6||1000.4||0
1618996340000|2021-04-21 09:12:20|1000.6|1000.2|1000.4|1000|1000.6|1000.4|1000.4|1000|651
1618996360000|2021-04-21 09:12:40|1000.2|999.9|999.9|999.8|1000.4|999.9|999.9|999.8|3000
1618996370000|2021-04-21 09:12:50|1000|999.7|1000.2|999.9|1000.2|999.9|1000|999.6|250
1618996380000|2021-04-21 09:13:00|1000|999.8|1000.2|999.9|1000.2|999.9|1000|999.8|2064
1618996390000|2021-04-21 09:13:10|1000.4|1000|1000.4|1000.2|1000.4|1000.2|1000.4|1000|2367
1618996400000|2021-04-21 09:13:20|1000.2|1000|1000.2|1000|1000.2|1000|1000.2|1000|1117
1618996410000|2021-04-21 09:13:30|1000.4|1000.2|1000.2|1000|1000.4|1000.2|1000.2|1000|649
1618996430000|2021-04-21 09:13:50|1000.4|1000.2|1000.6|1000.2|1000.8|1000.2|1000.4|1000.2|1016
1618996440000|2021-04-21 09:14:00|1000.4|1000|1000.2|1000|1000.4|1000|1000.2|1000|1629
1618996450000|2021-04-21 09:14:10|1000.4||1000.4||1000.4||1000.4||0
1618996460000|2021-04-21 09:14:20|1000.2||1000.2||1000.2||1000.2||0
1618996480000|2021-04-21 09:14:40|1000.4||1000.4||1000.4||1000.4||0
1618996500000|2021-04-21 09:15:00|1000.2|999.9|999.8|999.6|1000.2|999.9|999.8|999.5|2306
1618996510000|2021-04-21 09:15:10|999.9|999.5|999.9|999.6|999.9|999.7|999.8|999.5|143
1618996520000|2021-04-21 09:15:20|999.8|999.5|1000.2|999.8|1000.2|999.8|999.8|999.5|148
1618996530000|2021-04-21 09:15:30||999.9||999.8||999.9||999.8|0
1618996550000|2021-04-21 09:15:50|1000|999.7|999.7|999.4|1000|999.7|999.7|999.4|821
1618996560000|2021-04-21 09:16:00|999.6|999.3|999.5|999.2|999.6|999.3|999.4|999.1|1580
1618996570000|2021-04-21 09:16:10|999.4|999.3|999.7|999.5|999.8|999.6|999.4|999.3|1399
1618996580000|2021-04-21 09:16:20|999.6|999.4|999.7|999.4|999.8|999.5|999.6|999.4|0
1618996590000|2021-04-21 09:16:30|999.8|999.5|999.8|999.5|999.8|999.6|999.6|999.3|584
1618996600000|2021-04-21 09:16:40|999.9|999.6|999.7|999.5|1000|999.8|999.5|999.3|4395
1618996610000|2021-04-21 09:16:50|999.8|999.6|999.8|999.5|999.8|999.7|999.7|999.5|0
1618996620000|2021-04-21 09:17:00|999.7|999.6|999.8|999.6|999.8|999.6|999.7|999.5|1813
1618996630000|2021-04-21 09:17:10|999.7|999.5|999.7|999.5|999.7|999.5|999.7|999.5|0
1618996640000|2021-04-21 09:17:20|999.6|999.3|999.4|999.2|999.6|999.3|999.4|999.2|1316
1618996650000|2021-04-21 09:17:30|999.3|999.1|999.4|999.2|999.5|999.2|999.2|999|123
1618996660000|2021-04-21 09:17:40|999.5|999.3|999.5|999.2|999.5|999.4|999.5|999.2|1
1618996670000|2021-04-21 09:17:50|999.6|999.3|999.4|999.1|999.7|999.5|999.4|999.1|2888
1618996680000|2021-04-21 09:18:00|999.5|999.2|999.7|999.4|999.7|999.5|999.4|999.1|1453
1618996690000|2021-04-21 09:18:10|999.6|999.3|1000|999.7|1000|999.7|999.6|999.3|3264
1618996700000|2021-04-21 09:18:20|999.9|999.6|999.7|999.4|1000|999.6|999.5|999.3|1944
1618996710000|2021-04-21 09:18:30|999.6|999.3|999.6|999.4|999.6|999.4|999.4|999.2|6085
1618996720000|2021-04-21 09:18:40|999.5|999.2|999.1|998.8|999.5|999.3|999|998.7|1073
1618996730000|2021-04-21 09:18:50|999.2|998.9|999.2|998.9|999.2|998.9|999.1|998.8|0
1618996740000|2021-04-21 09:19:00|999.1|999|999.1|998.8|999.3|999|999.1|998.8|142
1618996750000|2021-04-21 09:19:10|999.2|998.9|999.2|998.9|999.2|999|999.1|998.8|1529
1618996760000|2021-04-21 09:19:20|999.1|998.8|999.2|999|999.3|999|999|998.8|1800
1618996770000|2021-04-21 09:19:30|999.1|999.1|999.1|998.9|999.1|999.1|998.9|998.8|379
1618996780000|2021-04-21 09:19:40|999|998.8|998.8|998.6|999|998.8|998.8|998.5|42
1618996790000|2021-04-21 09:19:50|998.9|998.5|999|998.8|999|998.8|998.8|998.5|2612
1618996800000|2021-04-21 09:20:00|999.1|998.7|999.3|999|999.4|999.2|999.1|998.7|7237
1618996810000|2021-04-21 09:20:10|999.4|998.9|999.3|998.9|999.4|998.9|999.3|998.9|0
1618996820000|2021-04-21 09:20:20|999.2|998.8|998.9|998.6|999.2|999|998.9|998.6|881
1618996830000|2021-04-21 09:20:30|999|998.8|999|998.8|999|998.8|999|998.8|0
1618996840000|2021-04-21 09:20:40|999.1|998.9|999.2|998.9|999.3|999|999.1|998.8|324
1618996850000|2021-04-21 09:20:50|999.3||999.3||999.3||999.3||0
1618996860000|2021-04-21 09:21:00|999.2|999.1|999|998.8|999.2|999.1|998.9|998.8|1941
1618996870000|2021-04-21 09:21:10|998.9|998.7|998.8|998.4|998.9|998.7|998.6|998.4|1365
1618996880000|2021-04-21 09:21:20|998.7|998.5|998.7|998.4|998.8|998.6|998.5|998.4|13471
1618996890000|2021-04-21 09:21:30|998.6|998.5|998.8|998.6|998.9|998.6|998.5|998.5|3486
1618996900000|2021-04-21 09:21:40|998.9|998.7|999|998.8|999.1|998.8|998.9|998.7|437
1618996920000|2021-04-21 09:22:00|998.9|998.7|998.8|998.5|998.9|998.8|998.8|998.5|532
1618996930000|2021-04-21 09:22:10|998.9|998.6|999.3|999|999.4|999.2|998.9|998.6|1930
1618996940000|2021-04-21 09:22:20|999.2|998.9|998.9|998.6|999.2|999|998.8|998.6|1212
1618996950000|2021-04-21 09:22:30|999|998.7|999.2|999|999.2|999|999|998.7|3762
1618996960000|2021-04-21 09:22:40|999.1|998.9|999.1|998.8|999.2|999|999.1|998.8|1181
1618996970000|2021-04-21 09:22:50|999|998.9|998.8|998.6|999|998.9|998.8|998.5|487
1618996980000|2021-04-21 09:23:00|998.9|998.7|999.1|998.9|999.2|999|998.9|998.7|1287
1618996990000|2021-04-21 09:23:10|999.2|998.8|998.9|998.7|999.2|998.8|998.9|998.7|0
1618997000000|2021-04-21 09:23:20|998.8|998.5|998.8|998.5|998.8|998.6|998.7|998.4|0
1618997010000|2021-04-21 09:23:30|998.7|998.4|998.9|998.7|999|998.8|998.5|998.4|5107
1618997020000|2021-04-21 09:23:40|999|998.6|998.6|998.4|999|998.6|998.5|998.4|1959
1618997030000|2021-04-21 09:23:50|998.7|998.5|998.8|998.6|998.8|998.6|998.7|998.5|0
1618997040000|2021-04-21 09:24:00|998.7|998.5|999.3|999|999.3|999|998.7|998.5|12468
1618997050000|2021-04-21 09:24:10|999.2|998.9|999.5|999.2|999.6|999.3|999.1|998.9|780
1618997060000|2021-04-21 09:24:20|999.6|999.3|999.2|999|999.6|999.3|999.2|998.9|250
1618997070000|2021-04-21 09:24:30|999.3|999.1|999.3|999|999.4|999.1|999.3|999|1000
1618997080000|2021-04-21 09:24:40|999.4|999.1|999.5|999.2|999.5|999.2|999.3|999.1|0
1618997090000|2021-04-21 09:24:50|999.4|999.3|999.9|999.6|999.9|999.7|999.4|999.3|1144
1618997100000|2021-04-21 09:25:00|999.8|999.5|999.8|999.5|999.8|999.5|999.8|999.4|0
1618997110000|2021-04-21 09:25:10|999.9|999.6|999.8|999.4|999.9|999.6|999.8|999.4|0
1618997120000|2021-04-21 09:25:20|999.7|999.5|999.8|999.5|999.8|999.5|999.6|999.4|0
1618997130000|2021-04-21 09:25:30|999.7|999.4|999.3|999.1|999.7|999.4|999.3|999.1|4722
1618997140000|2021-04-21 09:25:40|999.4|999.2|999.6|999.2|999.6|999.2|999.3|999.1|1089
1618997150000|2021-04-21 09:25:50|999.5|999.3|999.8|999.4|999.8|999.6|999.5|999.3|500
1618997160000|2021-04-21 09:26:00|999.7|999.6|1000.6|1000.2|1000.6|1000.2|999.6|999.6|13198
1618997170000|2021-04-21 09:26:10|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.4|1000|500
1618997180000|2021-04-21 09:26:20|1000.6|1000.2|1000.6|1000.2|1000.6|1000.4|1000.4|1000|500
1618997190000|2021-04-21 09:26:30||1000||1000||1000||1000|0
1618997200000|2021-04-21 09:26:40|1000.8|1000.2|1000.8|1000.6|1001|1000.6|1000.6|1000.2|2131
1618997210000|2021-04-21 09:26:50|1001|1000.8|1001|1000.8|1001.2|1000.8|1001|1000.8|56
1618997220000|2021-04-21 09:27:00|1000.8|1000.6|1000.4|1000.2|1000.8|1000.6|1000.4|1000.2|3938
1618997230000|2021-04-21 09:27:10|1000.2|1000|1000.2|999.9|1000.4|1000|1000.2|999.9|2560
1618997240000|2021-04-21 09:27:20|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.2|999.9|1027
1618997250000|2021-04-21 09:27:30||1000.2||1000.2||1000.2||1000|0
1618997260000|2021-04-21 09:27:40||1000||1000||1000||1000|0
1618997270000|2021-04-21 09:27:50|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|1100
1618997280000|2021-04-21 09:28:00|1000.2|999.9|1000.4|1000.2|1000.6|1000.2|999.7|999.5|18579
1618997290000|2021-04-21 09:28:10|1000.2|1000|1000.6|1000.2|1000.6|1000.2|1000.2|1000|2135
1618997300000|2021-04-21 09:28:20|1000.4|1000.4|1000.4|1000.2|1000.4|1000.4|1000.4|1000.2|0
1618997310000|2021-04-21 09:28:30||1000||1000.2||1000.2||1000|0
1618997320000|2021-04-21 09:28:40||1000||1000||1000||1000|0
1618997340000|2021-04-21 09:29:00|1000.2|1000.2|1000.2|999.9|1000.2|1000.2|1000.2|999.9|3379
1618997350000|2021-04-21 09:29:10||1000||1000||1000||1000|0
1618997360000|2021-04-21 09:29:20|1000|999.9|999.9|999.7|1000.2|999.9|999.9|999.7|1210
1618997370000|2021-04-21 09:29:30|999.8|999.6|999.9|999.6|1000|999.8|999.8|999.5|4189
1618997390000|2021-04-21 09:29:50||999.7||999.7||999.7||999.7|0
1618997400000|2021-04-21 09:30:00||999.6||999.6||999.6||999.6|0
1618997410000|2021-04-21 09:30:10|999.8||999.7||999.8||999.7||0
1618997420000|2021-04-21 09:30:20|999.8|999.5|999.7|999.5|999.9|999.5|999.6|999.5|328
1618997430000|2021-04-21 09:30:30||999.6||999.6||999.6||999.6|0
1618997450000|2021-04-21 09:30:50|1000|999.7|1000.2|999.9|1000.4|1000|1000|999.7|3582
1618997460000|2021-04-21 09:31:00|1000.4|1000|999.8|999.6|1000.4|1000|999.7|999.4|6562
1618997470000|2021-04-21 09:31:10|999.7|999.7|999.9|999.8|1000.2|999.8|999.5|999.3|11030
1618997480000|2021-04-21 09:31:20|1000.2|999.9|1000.4|999.9|1000.4|1000|1000|999.9|0
1618997490000|2021-04-21 09:31:30|1000.2|999.8|1000.2|1000|1000.4|1000|1000|999.8|0
1618997500000|2021-04-21 09:31:40|1000|999.9|999.9|999.7|1000|999.9|999.9|999.7|1161
1618997510000|2021-04-21 09:31:50|1000|999.8|1000|999.7|1000.2|999.8|1000|999.7|450
1618997520000|2021-04-21 09:32:00|1000.2|999.8|999.7|999.6|1000.2|999.8|999.7|999.5|8000
1618997530000|2021-04-21 09:32:10|999.6|999.4|999.5|999.4|999.7|999.4|999.5|999.4|11
1618997540000|2021-04-21 09:32:20|999.7|999.3|999.7|999.4|999.7|999.5|999.7|999.3|56
1618997560000|2021-04-21 09:32:40|999.6|999.3|999.3|999|999.6|999.3|999.3|998.9|0
1618997570000|2021-04-21 09:32:50|999.4|999.1|999.5|999.1|999.5|999.3|999.3|999.1|500
1618997580000|2021-04-21 09:33:00|999.4|999.2|999.3|999.1|999.4|999.2|999.3|999.1|0
1618997590000|2021-04-21 09:33:10|999.6|999.2|999.2|998.9|999.6|999.3|999.2|998.9|12811
1618997600000|2021-04-21 09:33:20|999.3|999|999.3|999.1|999.3|999.1|999.2|999|0
1618997610000|2021-04-21 09:33:30|999.2|999.2|999.2|999|999.2|999.2|999.2|998.9|338
1618997620000|2021-04-21 09:33:40|999.1|998.9|998.6|998.4|999.2|998.9|998.6|998.4|6174
1618997630000|2021-04-21 09:33:50|998.5|998.5|998.8|998.5|998.8|998.5|998.5|998.5|1570
1618997640000|2021-04-21 09:34:00|998.7|998.6|998.8|998.5|998.8|998.7|998.7|998.4|915
1618997650000|2021-04-21 09:34:10|998.7|998.4|999|998.6|999|998.8|998.7|998.4|5473
1618997660000|2021-04-21 09:34:20|999.1|998.7|999.1|998.8|999.2|998.9|999|998.6|779
1618997670000|2021-04-21 09:34:30|999|998.7|999|998.8|999.1|998.8|999|998.7|0
1618997680000|2021-04-21 09:34:40|999.1|998.7|998.8|998.6|999.1|998.8|998.8|998.5|462
1618997690000|2021-04-21 09:34:50|998.9|998.5|999.4|999.1|999.4|999.3|998.9|998.5|3527
1618997700000|2021-04-21 09:35:00|999.5|999.2|998.9|998.6|999.5|999.2|998.8|998.6|0
1618997710000|2021-04-21 09:35:10|998.8|998.5|998.7|998.5|998.8|998.6|998.3|998.2|14670
1618997720000|2021-04-21 09:35:20|998.8|998.6|998.8|998.5|999|998.7|998.7|998.4|1416
1618997730000|2021-04-21 09:35:30|998.7|998.4|998.4|998.2|998.7|998.4|998.4|998.2|765
1618997740000|2021-04-21 09:35:40|998.5|998.3|998.6|998.4|998.7|998.4|998.4|998.2|1729
1618997750000|2021-04-21 09:35:50|998.5|998.3|998.4|998.2|998.6|998.5|998.4|998.2|2433
1618997760000|2021-04-21 09:36:00|998.5|998.3|998.6|998.3|998.6|998.3|998.4|998.1|5264
1618997770000|2021-04-21 09:36:10|998.5|998.2|998.5|998.3|998.5|998.3|998.4|998.2|765
1618997780000|2021-04-21 09:36:20|998.4|998.2|997.8|997.7|998.4|998.2|997.7|997.6|12666
1618997790000|2021-04-21 09:36:30|997.7|997.6|997.8|997.6|997.9|997.7|997.7|997.6|2303
1618997800000|2021-04-21 09:36:40|997.7|997.7|997.6|997.5|997.7|997.7|997.6|997.5|2388
1618997810000|2021-04-21 09:36:50|997.7|997.6|997.7|997.5|997.8|997.6|997.6|997.5|23910
1618997820000|2021-04-21 09:37:00|997.6|997.3|997.3|997.2|997.6|997.3|997.3|997.1|3301
1618997830000|2021-04-21 09:37:10|997.4|997.3|997.5|997.2|997.6|997.4|997.4|997.2|3044
1618997840000|2021-04-21 09:37:20|997.6|997.3|997.5|997.2|997.6|997.3|997.4|997.2|1142
1618997850000|2021-04-21 09:37:30|997.4|997.1|997.2|997|997.5|997.1|997.1|997|8328
1618997860000|2021-04-21 09:37:40|997.1|996.9|996.8|996.5|997.2|997|996.7|996.5|3895
1618997870000|2021-04-21 09:37:50|996.9|996.6|996.9|996.7|997|996.8|996.8|996.6|4611
1618997880000|2021-04-21 09:38:00|996.8|996.6|996.6|996.4|996.9|996.7|996.6|996.4|1674
1618997890000|2021-04-21 09:38:10||996.5||996.4||996.5||996.4|0
1618997900000|2021-04-21 09:38:20|996.7|996.5|996.6|996.5|996.7|996.5|996.6|996.5|0
1618997910000|2021-04-21 09:38:30|996.7|996.6|996.9|996.6|996.9|996.6|996.7|996.6|1457
1618997920000|2021-04-21 09:38:40|996.8|996.5|996.5|996.3|996.9|996.7|996.5|996.3|5310
1618997930000|2021-04-21 09:38:50|996.6|996.4|996.6|996.4|996.6|996.4|996.5|996.3|0
1618997940000|2021-04-21 09:39:00|996.5|996.3|996.5|996.4|996.6|996.4|996.5|996.3|0
1618997950000|2021-04-21 09:39:10|996.6|996.5|996.8|996.5|996.8|996.6|996.6|996.5|128
1618997960000|2021-04-21 09:39:20|996.7|996.4|996.7|996.4|996.8|996.4|996.7|996.4|0
1618997970000|2021-04-21 09:39:30|996.6|996.5|996.7|996.4|996.7|996.5|996.6|996.4|0
1618997990000|2021-04-21 09:39:50|996.6|996.3|995.9|995.7|996.6|996.3|995.9|995.7|3976
1618998000000|2021-04-21 09:40:00|996|995.8|996.1|995.9|996.2|995.9|996|995.8|1
1618998010000|2021-04-21 09:40:10|996|995.7|995.7|995.5|996|995.7|995.7|995.5|723
1618998020000|2021-04-21 09:40:20|995.8|995.6|995.9|995.5|995.9|995.7|995.8|995.5|1000
1618998030000|2021-04-21 09:40:30|995.8|995.4|994.5|994.2|995.8|995.4|994.5|994.2|30480
1618998040000|2021-04-21 09:40:40|994.4|994.3|994|993.8|994.5|994.3|994|993.7|17993
1618998050000|2021-04-21 09:40:50|993.9|993.7|993.9|993.7|994|993.9|993.8|993.7|2122
1618998060000|2021-04-21 09:41:00|993.8|993.6|993.9|993.7|994|993.8|993.7|993.6|5290
1618998070000|2021-04-21 09:41:10|994|993.8|994.7|994.4|994.7|994.4|994|993.8|3457
1618998080000|2021-04-21 09:41:20|994.6|994.5|994.9|994.6|995|994.7|994.6|994.4|3304
1618998090000|2021-04-21 09:41:30|994.8|994.5|995.2|995|995.3|995|994.7|994.5|2765
1618998100000|2021-04-21 09:41:40|995.3|994.9|995.4|995.1|995.5|995.2|995.2|994.9|469
1618998110000|2021-04-21 09:41:50|995.3|994.9|995.2|994.9|995.3|994.9|995.2|994.8|538
1618998120000|2021-04-21 09:42:00||995||995||995||995|0
1618998130000|2021-04-21 09:42:10|995.1|994.9|994.8|994.7|995.1|994.9|994.8|994.6|4027
1618998140000|2021-04-21 09:42:20|994.7|994.4|994.3|994|994.7|994.4|994.2|993.9|9564
1618998150000|2021-04-21 09:42:30|994.4|994.1|994.5|994.2|994.6|994.4|994.4|994.1|1
1618998160000|2021-04-21 09:42:40|994.6|994.3|994.7|994.4|994.7|994.5|994.6|994.2|3132
1618998180000|2021-04-21 09:43:00|994.8|994.5|995|994.7|995.1|994.8|994.8|994.5|883
1618998190000|2021-04-21 09:43:10|994.9|994.8|994.8|994.6|994.9|994.8|994.8|994.6|52
1618998200000|2021-04-21 09:43:20|994.7|994.5|994.7|994.6|994.7|994.6|994.7|994.5|1077
1618998210000|2021-04-21 09:43:30|994.6|994.5|994.7|994.5|994.7|994.6|994.6|994.5|2500
1618998220000|2021-04-21 09:43:40|994.6|994.4|994.6|994.4|994.7|994.6|994.5|994.3|3681
1618998230000|2021-04-21 09:43:50|994.7|994.3|994.6|994.2|994.7|994.3|994.6|994.2|0
1618998240000|2021-04-21 09:44:00|994.5|994.3|994.7|994.3|994.8|994.3|994.4|994.3|0
1618998250000|2021-04-21 09:44:10|994.8|994.4|994.8|994.5|994.8|994.7|994.8|994.4|308
1618998260000|2021-04-21 09:44:20|994.7|994.6|994.8|994.6|994.8|994.6|994.7|994.6|0
1618998270000|2021-04-21 09:44:30|994.7|994.4|994.7|994.4|994.7|994.4|994.5|994.3|2
1618998280000|2021-04-21 09:44:40|994.6|994.3|994.8|994.5|994.8|994.6|994.5|994.2|501
1618998290000|2021-04-21 09:44:50|994.9|994.6|999|998.6|1000.2|999.6|994.9|994.6|77964
1618998300000|2021-04-21 09:45:00|999.1|998.3|997.7|997.3|999.2|998.4|997.6|997.2|9426
1618998310000|2021-04-21 09:45:10|997.6|997.2|997.6|997.3|997.8|997.6|997.4|997.1|6349
1618998320000|2021-04-21 09:45:20|997.7|997.2|997.4|997.1|997.7|997.5|997.3|997.1|1750
1618998330000|2021-04-21 09:45:30|997.3|997|997|996.6|997.3|997|996.9|996.5|698
1618998340000|2021-04-21 09:45:40|996.9|996.5|996.7|996.3|996.9|996.7|996.5|996.2|3477
1618998350000|2021-04-21 09:45:50|996.6|996.4|996.4|996.2|996.6|996.4|996.4|996.2|655
1618998360000|2021-04-21 09:46:00|996.5|996.1|996.4|995.9|996.5|996.3|996.1|995.9|6103
1618998370000|2021-04-21 09:46:10|996.5|996|996.5|996.2|996.5|996.2|996.5|996|0
1618998380000|2021-04-21 09:46:20|996.4|996.3|996.2|995.8|996.4|996.3|995.9|995.7|1676
1618998390000|2021-04-21 09:46:30|996.3|995.9|996.1|995.8|996.6|996.3|996.1|995.8|4761
1618998400000|2021-04-21 09:46:40|996|995.7|995.7|995.3|996|995.8|995.7|995.3|1633
1618998410000|2021-04-21 09:46:50||995.4||995.4||995.4||995.3|0
1618998420000|2021-04-21 09:47:00|995.6|995.3|995.8|995.4|995.8|995.4|995.5|995.3|300
1618998430000|2021-04-21 09:47:10|995.9|995.3|995.5|995.3|995.9|995.3|995.5|995.3|668
1618998440000|2021-04-21 09:47:20|995.6|995.4|995.6|995.3|995.6|995.4|995.5|995.3|0
1618998450000|2021-04-21 09:47:30|995.5|995.2|995.3|995.1|995.5|995.2|995.3|995.1|161
1618998460000|2021-04-21 09:47:40|995.2|995|995|994.6|995.2|995|995|994.5|2476
1618998470000|2021-04-21 09:47:50|995.1|995|995.3|995|995.3|995.1|995.1|995|1442
1618998480000|2021-04-21 09:48:00|995.2|994.9|994.7|994.5|995.2|994.9|994.7|994.5|0
1618998490000|2021-04-21 09:48:10|994.8|994.6|994.6|994.4|994.9|994.6|994.4|994.3|23454
1618998500000|2021-04-21 09:48:20|994.7|994.3|994.7|994.4|995|994.8|994.7|994.3|2626
1618998510000|2021-04-21 09:48:30|994.6|994.5|994.5|994.2|994.6|994.5|994.5|994.2|663
1618998520000|2021-04-21 09:48:40|994.6|994.3|994.7|994.3|994.7|994.4|994.5|994.2|711
1618998530000|2021-04-21 09:48:50|994.8||994.7||994.8||994.7||0
1618998540000|2021-04-21 09:49:00|994.8|994.4|995.1|994.7|995.1|994.8|994.8|994.4|1541
1618998550000|2021-04-21 09:49:10|995.3|994.8|995.3|994.9|995.3|995|995.3|994.8|513
1618998560000|2021-04-21 09:49:20|995.2|995|995.2|995|995.2|995|995.1|994.9|0
1618998570000|2021-04-21 09:49:30|995.4|995.1|995.6|995.3|995.7|995.5|995.4|995.1|501
1618998580000|2021-04-21 09:49:40||995.2||995.3||995.3||995.2|0
1618998600000|2021-04-21 09:50:00|995.7|995.4|995.8|995.4|995.9|995.6|995.7|995.4|2531
1618998610000|2021-04-21 09:50:10|995.7|995.3|995.2|994.9|995.7|995.3|995|994.7|3839
1618998620000|2021-04-21 09:50:20|995.3|995|995.8|995.4|995.8|995.4|995.3|995|1569
1618998630000|2021-04-21 09:50:30|995.9||995.8||995.9||995.8||50
1618998640000|2021-04-21 09:50:40|995.7|995.3|995.4|995.1|995.7|995.4|995.4|995.1|3
1618998650000|2021-04-21 09:50:50|995.3|995.2|995.2|995|995.4|995.2|995.2|995|0
1618998660000|2021-04-21 09:51:00|995.3|995.1|995.1|994.7|995.4|995.1|994.9|994.6|840
1618998670000|2021-04-21 09:51:10|995|994.6|995.1|994.7|995.1|994.8|994.9|994.6|1172
1618998680000|2021-04-21 09:51:20|995|995|995|994.8|995.2|995|995|994.8|1882
1618998690000|2021-04-21 09:51:30|994.9|994.7|994.5|994.1|995|994.7|994.3|994.1|6758
1618998700000|2021-04-21 09:51:40|994.4|994.2|995.1|994.7|995.1|994.7|994.4|994.2|1831
1618998710000|2021-04-21 09:51:50|995|994.8|994.8|994.6|995|994.8|994.8|994.6|640
1618998720000|2021-04-21 09:52:00|994.9|994.7|995.4|995|995.5|995.1|994.9|994.6|1242
1618998730000|2021-04-21 09:52:10|995.5|995.1|995.6|995.1|995.8|995.3|995.5|995|0
1618998740000|2021-04-21 09:52:20|995.5|995.2|995.4|995.1|995.5|995.2|995.4|995.1|0
1618998750000|2021-04-21 09:52:30|995.3|995|995.4|995|995.4|995.1|995.2|995|0
1618998760000|2021-04-21 09:52:40|995.3|995.1|995.2|994.9|995.3|995.1|995.2|994.9|872
1618998770000|2021-04-21 09:52:50|995.3|995|995.2|995|995.3|995|995.2|994.9|0
1618998780000|2021-04-21 09:53:00|995.3|994.9|995.2|994.9|995.3|995|995.1|994.9|1124
1618998790000|2021-04-21 09:53:10|995.1|994.8|995.1|994.8|995.1|994.8|995|994.7|1360
1618998800000|2021-04-21 09:53:20|995|994.7|995.2|995|995.3|995|995|994.7|0
1618998810000|2021-04-21 09:53:30|995.3|995.1|995.8|995.5|995.9|995.6|995.3|995.1|2951
1618998820000|2021-04-21 09:53:40|995.7|995.4|995.8|995.4|995.8|995.6|995.6|995.4|1671
1618998830000|2021-04-21 09:53:50|995.7|995.3|995.4|995.1|995.7|995.3|995.3|995.1|1233
1618998840000|2021-04-21 09:54:00|995.3|995|995.2|994.9|995.3|995|995.2|994.9|0
1618998850000|2021-04-21 09:54:10|995.3|995|995.2|994.8|995.3|995|995.2|994.8|1531
1618998860000|2021-04-21 09:54:20|995.1|994.7|994.8|994.6|995.1|994.7|994.7|994.5|3213
1618998870000|2021-04-21 09:54:30|994.9|994.5|994.9|994.7|994.9|994.8|994.9|994.5|2334
1618998880000|2021-04-21 09:54:40|994.8|994.8|995|994.8|995|994.9|994.8|994.7|952
1618998890000|2021-04-21 09:54:50|995.1|994.7|994.8|994.4|995.1|994.7|994.6|994.4|2436
1618998910000|2021-04-21 09:55:10|994.7|994.3|994.9|994.6|994.9|994.6|994.6|994.3|142
1618998920000|2021-04-21 09:55:20|995|994.7|994.6|994.3|995|994.7|994.4|994.3|3129
1618998930000|2021-04-21 09:55:30|994.7|994.4|994.7|994.4|994.8|994.6|994.7|994.3|1023
1618998940000|2021-04-21 09:55:40|994.6|994.2|994.8|994.4|994.9|994.5|994.5|994.2|2710
1618998950000|2021-04-21 09:55:50|994.7|994.5|994.3|994|994.7|994.6|994.2|993.9|6134
1618998960000|2021-04-21 09:56:00|994.2|993.9|994.8|994.5|995|994.9|994.1|993.8|26604
1618998970000|2021-04-21 09:56:10|995|994.8|995|994.6|995.4|995.1|994.8|994.5|13307
1618998980000|2021-04-21 09:56:20|994.8|994.5|995.4|995|995.4|995.2|994.6|994.5|5593
1618998990000|2021-04-21 09:56:30|995.3|994.9|995|994.7|995.3|995|994.8|994.6|3723
1618999000000|2021-04-21 09:56:40||994.6||994.6||994.6||994.6|0
1618999010000|2021-04-21 09:56:50|994.9|994.7|994.5|994.3|994.9|994.7|994.5|994.3|660
1618999020000|2021-04-21 09:57:00|994.6|994.4|995.2|995|995.4|995|994.4|994.2|5447
1618999030000|2021-04-21 09:57:10|995.3|995.1|995.9|995.5|995.9|995.6|995.2|995.1|3885
1618999040000|2021-04-21 09:57:20|995.8|995.4|995.3|995|995.8|995.5|995.3|995|223
1618999050000|2021-04-21 09:57:30|995.2|994.9|995.3|994.9|995.3|995|995.1|994.8|400
1618999060000|2021-04-21 09:57:40|995.2|994.7|994.7|994.4|995.2|994.7|994.7|994.4|17914
1618999070000|2021-04-21 09:57:50|994.6|994.3|994.6|994.3|995|994.7|994.3|993.9|23122
1618999080000|2021-04-21 09:58:00|994.5|994.2|994.6|994.3|994.6|994.3|994|993.8|4327
1618999090000|2021-04-21 09:58:10|994.8|994.2|994.6|994.4|995|994.8|994.6|994.2|7859
1618999100000|2021-04-21 09:58:20|994.5|994.3|994.3|994.1|994.6|994.4|994.2|994|1220
1618999110000|2021-04-21 09:58:30|994.2|994|994.3|994|994.4|994|994.1|993.9|0
1618999120000|2021-04-21 09:58:40|994.2|993.9|994.6|994.3|994.6|994.3|994.1|993.8|1015
1618999130000|2021-04-21 09:58:50|994.5|994.2|994.4|994.3|994.5|994.3|994.4|994.1|0
1618999140000|2021-04-21 09:59:00|994.5|994.4|994.7|994.4|994.8|994.5|994.4|994.3|198
1618999150000|2021-04-21 09:59:10|994.8|994.5|995|994.6|995|994.6|994.8|994.5|500
1618999160000|2021-04-21 09:59:20|994.9||995||995||994.9||0
1618999170000|2021-04-21 09:59:30|994.9|994.7|995|994.9|995|994.9|994.9|994.7|2
1618999180000|2021-04-21 09:59:40|994.9|994.8|994.9|994.6|994.9|994.8|994.7|994.5|4609
1618999190000|2021-04-21 09:59:50|994.8|994.5|994.8|994.6|994.8|994.6|994.7|994.4|0
1618999200000|2021-04-21 10:00:00|994.7|994.5|994.5|994.2|994.8|994.6|994.5|994.2|52
1618999210000|2021-04-21 10:00:10|994.6|994.3|994.8|994.5|994.8|994.5|994.5|994.2|0
1618999220000|2021-04-21 10:00:20|994.9|994.3|994.3|994|994.9|994.3|994.3|994|3630
1618999230000|2021-04-21 10:00:30|994.4|993.9|994.1|993.7|994.5|994.2|994.1|993.7|784
1618999240000|2021-04-21 10:00:40|994|993.8|994.2|993.9|994.4|994.1|993.9|993.8|9625
1618999250000|2021-04-21 10:00:50|994.3|994|994.4|994.1|994.4|994.1|994.3|994|0
1618999260000|2021-04-21 10:01:00|994.3|994|994.3|994|994.4|994.1|994.2|993.9|201
1618999270000|2021-04-21 10:01:10|994.2|994.1|994.1|993.9|994.2|994.1|994.1|993.9|415
1618999280000|2021-04-21 10:01:20|994|993.8|993.6|993.3|994.2|993.8|993.6|993.2|0
1618999290000|2021-04-21 10:01:30|993.7|993.4|993.7|993.4|993.7|993.5|993.5|993.2|0
1618999300000|2021-04-21 10:01:40|993.8|993.5|994|993.8|994.3|994|993.8|993.5|3131
1618999310000|2021-04-21 10:01:50|993.9|993.7|994|993.7|994.1|993.8|993.8|993.6|142
1618999320000|2021-04-21 10:02:00|994.1|993.8|994.4|994.1|994.5|994.1|994.1|993.7|624
1618999330000|2021-04-21 10:02:10|994.5|994.2|994.4|994.1|994.5|994.2|994.4|994.1|0
1618999340000|2021-04-21 10:02:20|994.5|994.2|994.4|994.1|994.5|994.3|994.3|994.1|6
1618999350000|2021-04-21 10:02:30|994.3|994|994.4|994|994.4|994.1|994.2|994|0
1618999360000|2021-04-21 10:02:40|994.5|994.1|994.5|994.1|994.6|994.3|994.5|994|1844
1618999370000|2021-04-21 10:02:50|994.4|994|994.3|993.9|994.4|994|994.3|993.9|0
1618999380000|2021-04-21 10:03:00|994.2|993.8|994.2|994|994.2|994|993.9|993.7|144
1618999390000|2021-04-21 10:03:10|994.3|994.1|994.2|993.9|994.3|994.1|994.1|993.9|160
1618999400000|2021-04-21 10:03:20|994.1|993.8|994|993.8|994.1|993.9|994|993.8|599
1618999410000|2021-04-21 10:03:30|993.9|993.7|994|993.7|994|993.8|993.9|993.7|142
1618999420000|2021-04-21 10:03:40|994.1|993.8|994.2|993.9|994.6|994.4|994|993.7|27567
1618999430000|2021-04-21 10:03:50|994.3|994|994|993.8|994.3|994|994|993.8|0
1618999440000|2021-04-21 10:04:00|993.9|993.7|994.1|993.8|994.2|993.9|993.8|993.7|1892
1618999450000|2021-04-21 10:04:10|994.2|993.9|994|993.8|994.4|994.1|994|993.8|2165
1618999460000|2021-04-21 10:04:20|994.1|993.7|994|993.7|994.2|993.9|994|993.7|0
1618999470000|2021-04-21 10:04:30|994.1|993.8|994.1|993.9|994.1|993.9|994|993.7|0
1618999480000|2021-04-21 10:04:40||993.8||993.9||993.9||993.8|50
1618999490000|2021-04-21 10:04:50|994|993.8|994.8|994.5|994.9|994.6|994|993.8|1946
1618999500000|2021-04-21 10:05:00|994.7|994.4|994.8|994.4|994.8|994.5|994.6|994.3|142
1618999510000|2021-04-21 10:05:10||994.5||994.4||994.5||994.4|0
1618999520000|2021-04-21 10:05:20|994.7|994.5|994.7|994.4|994.7|994.5|994.6|994.3|1130
1618999530000|2021-04-21 10:05:30|994.6|994.6|994.9|994.7|994.9|994.8|994.6|994.6|948
1618999540000|2021-04-21 10:05:40|994.8|994.8|995.8|995.5|995.8|995.5|994.8|994.8|4603
1618999550000|2021-04-21 10:05:50|995.7|995.4|995.6|995.4|996|995.7|995.5|995.3|1356
1618999560000|2021-04-21 10:06:00|995.7|995.3|995|994.7|995.7|995.3|994.9|994.7|3829
1618999570000|2021-04-21 10:06:10||994.6||994.7||994.7||994.5|0
1618999580000|2021-04-21 10:06:20|995.1|994.6|995.4|995|995.8|995.6|995|994.6|7720
1618999590000|2021-04-21 10:06:30|995.3|995.1|995.4|995.1|995.4|995.2|995.2|995|2250
1618999600000|2021-04-21 10:06:40|995.3||995.3||995.3||995.2||0
1618999610000|2021-04-21 10:06:50|995.4|995.2|995.8|995.4|995.8|995.4|995.4|995.1|2121
1618999620000|2021-04-21 10:07:00|995.7|995.5|996|995.6|996|995.6|995.7|995.4|0
1618999630000|2021-04-21 10:07:10|996.1|995.7|995.8|995.6|996.2|995.8|995.8|995.5|3
1618999640000|2021-04-21 10:07:20|995.9|995.7|995.8|995.5|996|995.8|995.8|995.5|0
1618999650000|2021-04-21 10:07:30|995.7|995.4|995.7|995.4|995.7|995.6|995.7|995.4|0
1618999660000|2021-04-21 10:07:40|995.8|995.5|996.1|995.8|996.1|995.8|995.7|995.4|513
1618999670000|2021-04-21 10:07:50|996|995.9|996|995.8|996.3|996.1|995.9|995.7|1660
1618999680000|2021-04-21 10:08:00|995.9|995.7|996|995.6|996|995.8|995.9|995.6|0
1618999690000|2021-04-21 10:08:10|996.1|995.7|996.1|995.8|996.1|995.8|996.1|995.7|0
1618999700000|2021-04-21 10:08:20|996.2|995.9|996.2|996|996.2|996|996.2|995.8|280
1618999710000|2021-04-21 10:08:30||995.9||995.9||995.9||995.9|0
1618999720000|2021-04-21 10:08:40|996.1|996|996|995.8|996.4|996.2|996|995.8|2040
1618999730000|2021-04-21 10:08:50|995.9|995.7|996.1|995.8|996.1|995.8|995.9|995.6|0
1618999740000|2021-04-21 10:09:00|996.2|995.9|995.7|995.4|996.2|995.9|995.6|995.4|1919
1618999750000|2021-04-21 10:09:10|995.6||995.7||995.7||995.6||0
1618999760000|2021-04-21 10:09:20|995.8|995.5|995.8|995.6|995.8|995.6|995.8|995.5|0
1618999770000|2021-04-21 10:09:30|995.7|995.5|995.6|995.3|995.7|995.5|995.6|995.3|0
1618999780000|2021-04-21 10:09:40|995.5|995.4|995.5|995.2|995.5|995.4|995.4|995.1|377
1618999790000|2021-04-21 10:09:50|995.6|995.3|995.7|995.4|995.7|995.4|995.6|995.2|142
1618999800000|2021-04-21 10:10:00||995.5||995.4||995.6||995.4|0
1618999810000|2021-04-21 10:10:10|995.8|995.5|995.8|995.6|995.8|995.7|995.8|995.5|0
1618999820000|2021-04-21 10:10:20|995.9|995.7|995.3|995.1|995.9|995.8|995.3|995.1|2141
1618999830000|2021-04-21 10:10:30|995.2|995|995.1|994.9|995.2|995|995.1|994.9|558
1618999840000|2021-04-21 10:10:40|995.2|995|995.2|994.9|995.2|995|995.1|994.9|0
1618999850000|2021-04-21 10:10:50|995.1|995|995.2|994.9|995.2|995|994.9|994.7|1967
1618999860000|2021-04-21 10:11:00|995.3|995|995.3|995.1|995.6|995.3|995.3|995|2320
1618999870000|2021-04-21 10:11:10|995.4|995|995.5|995.2|995.5|995.2|995.3|995|0
1618999880000|2021-04-21 10:11:20|995.4|995.1|995.4|995|995.5|995.2|995.4|995|0
1618999890000|2021-04-21 10:11:30|995.3|995.1|995.2|995|995.3|995.1|995.2|995|0
1618999900000|2021-04-21 10:11:40|995.3|995.1|995.4|995.1|995.4|995.2|995.3|995|503
1618999910000|2021-04-21 10:11:50|995.3|995|995.3|995|995.4|995.1|995.2|995|0
1618999920000|2021-04-21 10:12:00|995.2|995.1|994.9|994.7|995.3|995.1|994.8|994.6|1151
1618999930000|2021-04-21 10:12:10|994.8|994.6|994.8|994.6|994.8|994.7|994.8|994.6|0
1618999940000|2021-04-21 10:12:20|994.9|994.7|994.9|994.7|994.9|994.7|994.9|994.7|0
1618999960000|2021-04-21 10:12:40|995|994.8|995.1|994.9|995.1|994.9|995|994.7|251
1618999970000|2021-04-21 10:12:50|995|994.8|995.2|994.9|995.2|994.9|995|994.7|0
1618999980000|2021-04-21 10:13:00|995.1|994.8|994.9|994.6|995.1|994.8|994.9|994.6|0
1618999990000|2021-04-21 10:13:10||994.5||994.6||994.6||994.5|0
1619000000000|2021-04-21 10:13:20|994.8|994.5|994.8|994.6|994.8|994.6|994.7|994.5|0
1619000010000|2021-04-21 10:13:30|994.9|994.7|995|994.7|995.2|994.9|994.8|994.7|103
1619000020000|2021-04-21 10:13:40|994.9|994.5|994.7|994.4|994.9|994.6|994.6|994.4|7697
1619000030000|2021-04-21 10:13:50|994.6|994.3|994.5|994.3|994.6|994.3|994.4|994.3|583
1619000040000|2021-04-21 10:14:00|994.4|994.2|994.2|994.1|994.4|994.2|994.2|994.1|1343
1619000050000|2021-04-21 10:14:10|994.3|994|994.5|994.2|994.5|994.3|994.3|994|1785
1619000060000|2021-04-21 10:14:20||994.3||994.2||994.3||994.2|0
1619000070000|2021-04-21 10:14:30|994.6|994.3|994.7|994.5|994.7|994.5|994.6|994.3|943
1619000080000|2021-04-21 10:14:40||994.4||994.5||994.5||994.4|0
1619000090000|2021-04-21 10:14:50|994.8|994.6|994.8|994.5|994.9|994.7|994.8|994.5|475
1619000100000|2021-04-21 10:15:00|994.9|994.6|994.8|994.4|994.9|994.6|994.8|994.4|1000
1619000110000|2021-04-21 10:15:10|994.7|994.3|994.8|994.7|995|994.7|994.6|994.3|430
1619000120000|2021-04-21 10:15:20|994.7|994.6|994.7|994.5|994.7|994.6|994.7|994.5|201
1619000130000|2021-04-21 10:15:30|994.6|994.4|994.6|994.3|994.6|994.4|994.5|994.3|50
1619000140000|2021-04-21 10:15:40|994.7|994.4|994.8|994.6|994.8|994.6|994.7|994.4|0
1619000150000|2021-04-21 10:15:50|994.9|994.7|995.1|994.8|995.2|994.9|994.9|994.7|1124
1619000160000|2021-04-21 10:16:00|995.2|994.9|995.1|994.7|995.2|994.9|995.1|994.7|0
1619000170000|2021-04-21 10:16:10|995|994.8|994.7|994.5|995|994.8|994.7|994.5|2000
1619000180000|2021-04-21 10:16:20|994.8|994.6|997|996.8|997.8|997.7|994.8|994.6|65842
1619000190000|2021-04-21 10:16:30|997.1|996.9|996.2|995.9|997.3|997|996|995.9|4389
1619000200000|2021-04-21 10:16:40|996.1|995.8|995.8|995.5|996.1|995.8|995.7|995.3|9186
1619000210000|2021-04-21 10:16:50|995.7|995.4|995|994.7|995.7|995.4|995|994.7|8077
1619000220000|2021-04-21 10:17:00|994.9|994.6|994.4|994.1|994.9|994.6|994.4|994.1|1596
1619000230000|2021-04-21 10:17:10|994.5|994.2|994.4|994|994.5|994.2|994.4|993.9|0
1619000240000|2021-04-21 10:17:20|994.3|993.9|993.8|993.5|994.3|993.9|993.8|993.5|500
1619000250000|2021-04-21 10:17:30|993.7|993.6|993.5|993.2|993.7|993.7|993.4|993.1|2059
1619000260000|2021-04-21 10:17:40|993.4|993.1|992.6|992.3|993.4|993.1|992.6|992.3|1809
1619000270000|2021-04-21 10:17:50|992.5|992.4|992.6|992.2|992.8|992.4|992.5|992.1|108
1619000280000|2021-04-21 10:18:00|992.7|992.3|992.6|992.4|992.8|992.5|992.6|992.3|10000
1619000290000|2021-04-21 10:18:10|992.7|992.5|992.6|992.4|992.8|992.5|992.6|992.4|0
1619000300000|2021-04-21 10:18:20|992.5|992.3|992.4|992|992.5|992.3|992.4|992|0
1619000310000|2021-04-21 10:18:30|992.3|992.1|992.2|992|992.3|992.1|992.1|992|210
1619000320000|2021-04-21 10:18:40|992.1|991.1|990.7|990.4|992.1|991.9|990.6|990.4|62523
1619000330000|2021-04-21 10:18:50|990.6|990.5|990.7|990.5|990.9|990.7|990.5|990.2|4129
1619000340000|2021-04-21 10:19:00|990.6|990.4|990.7|990.4|990.7|990.5|990.5|990.2|6685
1619000350000|2021-04-21 10:19:10|990.8|990.5|991.2|990.9|991.2|990.9|990.7|990.5|2694
1619000360000|2021-04-21 10:19:20|991.1|990.8|991.2|990.9|991.2|990.9|991.1|990.8|0
1619000370000|2021-04-21 10:19:30|991.1|990.8|991|990.6|991.2|990.9|990.8|990.6|3031
1619000380000|2021-04-21 10:19:40|990.9|990.7|991.4|991|991.5|991.3|990.8|990.7|1286
1619000390000|2021-04-21 10:19:50|991.3|990.9|991|990.6|991.3|990.9|990.8|990.6|0
1619000400000|2021-04-21 10:20:00|991.1|990.7|991.3|990.8|991.3|990.8|990.8|990.5|198
1619000410000|2021-04-21 10:20:10|991.2|991.1|991.2|990.8|991.6|991.2|991.2|990.8|3732
1619000420000|2021-04-21 10:20:20|991.3|990.9|991.8|991.4|991.9|991.4|991.3|990.9|1007
1619000430000|2021-04-21 10:20:30|991.7|991.3|991.9|991.4|992.2|991.8|991.6|991.3|2050
1619000440000|2021-04-21 10:20:40||991.5||991.4||991.5||991.4|0
1619000450000|2021-04-21 10:20:50||991.5||991.5||991.5||991.5|0
1619000460000|2021-04-21 10:21:00|992|991.6|992.1|991.7|992.2|992.1|992|991.6|1851
1619000470000|2021-04-21 10:21:10||991.8||991.7||991.8||991.7|0
1619000480000|2021-04-21 10:21:20|992|991.6|991.9|991.4|992|991.6|991.5|991.2|1097
1619000490000|2021-04-21 10:21:30|991.8||991.7||991.9||991.7||0
1619000500000|2021-04-21 10:21:40|991.6|991.3|991.7|991.4|991.9|991.4|991.5|991.2|0
1619000510000|2021-04-21 10:21:50|991.8|991.5|991.9|991.7|991.9|991.7|991.8|991.5|0
1619000520000|2021-04-21 10:22:00|991.8|991.6|991.6|991.3|991.9|991.6|991.6|991.3|2301
1619000530000|2021-04-21 10:22:10|991.5|991.2|992.1|991.6|992.1|991.6|991.4|991.1|1
1619000540000|2021-04-21 10:22:20|992|991.5|991.7|991.3|992|991.6|991.5|991.2|1574
1619000550000|2021-04-21 10:22:30|991.8|991.4|991.7|991.3|992|991.5|991.7|991.3|0
1619000560000|2021-04-21 10:22:40|991.8|991.4|991.9|991.5|991.9|991.6|991.7|991.4|0
1619000570000|2021-04-21 10:22:50|991.8|991.4|991.7|991.3|991.8|991.4|991.3|991.1|55
1619000580000|2021-04-21 10:23:00|991.8|991.4|991.9|991.5|992.1|991.9|991.8|991.4|1237
1619000590000|2021-04-21 10:23:10|991.8|991.3|991.9|991.5|991.9|991.6|991.6|991.3|0
1619000600000|2021-04-21 10:23:20|992|991.6|992.1|991.7|992.1|991.8|992|991.6|0
1619000610000|2021-04-21 10:23:30|992|991.6|991.9|991.7|992|991.7|991.7|991.4|1628
1619000620000|2021-04-21 10:23:40|992|991.8|991.9|991.5|992.1|991.9|991.9|991.5|51
1619000630000|2021-04-21 10:23:50|992|991.6|991.9|991.7|992.1|991.8|991.9|991.6|142
1619000640000|2021-04-21 10:24:00|992|991.8|991.9|991.7|992.1|991.8|991.9|991.7|1142
1619000650000|2021-04-21 10:24:10|991.8|991.6|992.1|991.7|992.1|991.7|991.6|991.4|1285
1619000660000|2021-04-21 10:24:20|992|991.8|991.9|991.7|992.2|991.9|991.9|991.6|1500
1619000670000|2021-04-21 10:24:30|991.8|991.6|991.5|991.2|991.8|991.6|991.4|991.1|0
1619000680000|2021-04-21 10:24:40|991.4|991|991.2|990.9|991.4|991|990.6|990.3|24543
1619000690000|2021-04-21 10:24:50|991.1|990.8|990.8|990.5|991.2|990.9|990.6|990.3|11230
1619000700000|2021-04-21 10:25:00|990.9|990.4|991.8|991.5|991.8|991.5|990.8|990.4|5553
1619000710000|2021-04-21 10:25:10|991.9|991.6|992|991.7|992.2|991.9|991.9|991.6|478
1619000730000|2021-04-21 10:25:30|992.1|991.8|992.4|992.1|992.6|992.3|992.1|991.8|662
1619000740000|2021-04-21 10:25:40|992.5|992.2|992.5|992.2|992.7|992.4|992.5|992.1|10000
1619000750000|2021-04-21 10:25:50|992.6|992.3|992.9|992.6|992.9|992.6|992.6|992.3|3123
1619000760000|2021-04-21 10:26:00|992.8|992.5|992.8|992.4|992.8|992.5|992.6|992.2|0
1619000770000|2021-04-21 10:26:10|992.9|992.5|992.9|992.6|992.9|992.6|992.8|992.5|0
1619000780000|2021-04-21 10:26:20|992.8|992.5|992.8|992.6|992.9|992.6|992.8|992.4|0
1619000790000|2021-04-21 10:26:30|992.9|992.7|992.9|992.6|993.2|992.9|992.8|992.6|1069
1619000800000|2021-04-21 10:26:40|992.7||992.7||992.7||992.7||0
1619000810000|2021-04-21 10:26:50|992.9|992.7|992.7|992.4|993|992.7|992.6|992.3|3921
1619000820000|2021-04-21 10:27:00|992.8|992.5|993.5|993.2|993.5|993.2|992.8|992.5|517
1619000830000|2021-04-21 10:27:10|993.6|993.3|994.1|993.7|994.1|993.7|993.5|993.2|2642
1619000840000|2021-04-21 10:27:20|994.2|993.8|993.6|993.4|994.2|994|993.6|993.4|5339
1619000850000|2021-04-21 10:27:30|993.5|993.3|993.9|993.6|994|993.6|993.5|993.3|1060
1619000860000|2021-04-21 10:27:40|994|993.7|994.5|994.2|994.5|994.2|994|993.7|0
1619000870000|2021-04-21 10:27:50|994.4|994.1|994.7|994.4|995|994.7|994.4|994.1|0
1619000880000|2021-04-21 10:28:00|994.8|994.5|994.8|994.4|994.9|994.6|994.8|994.4|142
1619000890000|2021-04-21 10:28:10|994.7|994.2|994.5|994.2|994.8|994.3|994.5|994.2|0
1619000900000|2021-04-21 10:28:20|994.6|994.3|994.7|994.4|994.7|994.4|994.5|994.3|0
1619000910000|2021-04-21 10:28:30|994.8|994.5|995.2|994.8|995.3|995.1|994.8|994.5|652
1619000920000|2021-04-21 10:28:40|995.1|994.9|995|994.8|995.1|995|994.9|994.6|0
1619000930000|2021-04-21 10:28:50|994.9|994.7|995.3|995|995.3|995|994.9|994.7|532
1619000940000|2021-04-21 10:29:00|995.2|994.9|995.2|994.9|995.2|994.9|995.2|994.9|0
1619000950000|2021-04-21 10:29:10|995.1|995.1|994.8|994.5|995.1|995.1|994.7|994.5|3265
1619000960000|2021-04-21 10:29:20|994.9|994.6|994.8|994.5|994.9|994.6|994.8|994.5|0
1619000970000|2021-04-21 10:29:30|994.7|994.6|994.7|994.5|994.7|994.6|994.6|994.5|0
1619000980000|2021-04-21 10:29:40|994.6|994.4|994.3|994.1|994.6|994.4|994.1|993.8|3179
1619000990000|2021-04-21 10:29:50|994.4|994.2|994.7|994.4|994.8|994.5|994.4|994.2|1540
1619001000000|2021-04-21 10:30:00|994.8|994.5|994.8|994.7|994.8|994.7|994.7|994.4|0
1619001010000|2021-04-21 10:30:10|994.9|994.8|995.2|995|995.4|995|994.9|994.8|993
1619001020000|2021-04-21 10:30:20|995.1|994.8|995.3|995|995.3|995|995|994.8|505
1619001030000|2021-04-21 10:30:30|995.2|994.9|995.1|994.8|995.2|994.9|995.1|994.8|201
1619001040000|2021-04-21 10:30:40|995|994.7|995.3|995|995.3|995|994.8|994.7|5865
1619001050000|2021-04-21 10:30:50|995.2|994.9|995.2|994.9|995.3|995|995.2|994.9|2506
1619001060000|2021-04-21 10:31:00|995.3|995|995|994.7|995.3|995|995|994.7|3690
1619001080000|2021-04-21 10:31:20|994.9|994.6|994.7|994.6|994.9|994.7|994.5|994.3|6517
1619001090000|2021-04-21 10:31:30|994.8|994.7|994.9|994.6|994.9|994.8|994.7|994.5|1372
1619001100000|2021-04-21 10:31:40|994.8|994.7|995|994.7|995.1|994.9|994.8|994.6|1995
1619001110000|2021-04-21 10:31:50||994.8||994.6||994.8||994.6|0
1619001120000|2021-04-21 10:32:00|995.1|994.7|994.9|994.6|995.1|994.8|994.7|994.6|1105
1619001130000|2021-04-21 10:32:10|994.8|994.7|995.1|994.7|995.1|994.7|994.8|994.7|0
1619001140000|2021-04-21 10:32:20|995|994.6|994.8|994.6|995.1|994.7|994.8|994.6|0
1619001150000|2021-04-21 10:32:30||994.5||994.5||994.6||994.5|0
1619001160000|2021-04-21 10:32:40|994.7|994.6|994.5|994.4|994.8|994.6|994.5|994.4|26
1619001170000|2021-04-21 10:32:50|994.6|994.5|994.5|994.4|994.7|994.5|994.5|994.4|40
1619001180000|2021-04-21 10:33:00|994.4|994.3|994.9|994.6|994.9|994.8|994.4|994.3|2028
1619001190000|2021-04-21 10:33:10|995|994.7|995.1|994.8|995.2|994.8|995|994.7|537
1619001200000|2021-04-21 10:33:20|995|994.7|995|994.7|995.1|994.8|994.9|994.7|0
1619001210000|2021-04-21 10:33:30|994.9|994.6|994.9|994.6|994.9|994.6|994.9|994.6|0
1619001220000|2021-04-21 10:33:40|994.8|994.5|994.7|994.4|994.9|994.6|994.7|994.4|542
1619001230000|2021-04-21 10:33:50|994.6|994.3|994.5|994.3|994.7|994.4|994.5|994.3|523
1619001240000|2021-04-21 10:34:00|994.4|994.2|994.9|994.7|994.9|994.7|994.3|994.2|0
1619001250000|2021-04-21 10:34:10|994.8|994.6|995|994.7|995|994.7|994.8|994.5|0
1619001260000|2021-04-21 10:34:20|994.9|994.6|994.3|994|994.9|994.7|994.3|993.9|1044
1619001270000|2021-04-21 10:34:30||994.1||994.1||994.1||994.1|0
1619001280000|2021-04-21 10:34:40|994.4|994.2|994.5|994.2|994.5|994.2|994.3|994.1|0
1619001290000|2021-04-21 10:34:50||994.3||994.2||994.3||994.2|3
1619001300000|2021-04-21 10:35:00|994.4|994.1|994.2|993.8|994.4|994.1|994.2|993.8|711
1619001310000|2021-04-21 10:35:10|994.3|993.9|994|993.8|994.3|994|994|993.8|11
1619001320000|2021-04-21 10:35:20|994.1|993.7|994.1|993.8|994.2|993.8|994|993.7|0
1619001330000|2021-04-21 10:35:30|994.2|993.9|994.5|994.2|994.6|994.4|994.2|993.9|0
1619001340000|2021-04-21 10:35:40|994.6|994.1|994.4|994.2|994.6|994.2|994.3|994.1|1349
1619001350000|2021-04-21 10:35:50|994.3|994.1|995|994.7|995|994.7|994.3|994.1|1874
1619001360000|2021-04-21 10:36:00|994.9|994.6|995|994.7|995|994.7|994.8|994.5|996
1619001370000|2021-04-21 10:36:10|995.1|994.8|995.5|995.2|995.5|995.2|995|994.8|57
1619001380000|2021-04-21 10:36:20|995.4|995.1|995.4|995|995.4|995.1|995.2|995|0
1619001390000|2021-04-21 10:36:30|995.3|995.1|995.8|995.5|995.9|995.5|995.2|995|5133
1619001400000|2021-04-21 10:36:40|995.9|995.6|995.5|995.3|996|995.7|995.5|995.3|52
1619001410000|2021-04-21 10:36:50|995.6|995.2|995.6|995.3|995.6|995.3|995.4|995.2|724
1619001420000|2021-04-21 10:37:00|995.5|995.2|995.3|995.1|995.6|995.3|995.3|995.1|1206
1619001430000|2021-04-21 10:37:10|995.2|995|995.3|995|995.3|995|995.1|994.9|1003
1619001440000|2021-04-21 10:37:20|995.4|995.1|995.6|995.2|995.6|995.3|995.4|995.1|791
1619001450000|2021-04-21 10:37:30|995.5|995.1|995.4|995.1|995.6|995.1|995.2|995|0
1619001460000|2021-04-21 10:37:40|995.3|995.2|995.3|995|995.3|995.2|995.3|995|110
1619001470000|2021-04-21 10:37:50|995.2|995.1|995.3|995|995.3|995.1|995.2|995|0
1619001480000|2021-04-21 10:38:00|995.2|995.1|995.3|995|995.3|995.1|995.2|995|0
1619001490000|2021-04-21 10:38:10|995.4|995.1|995.4|995.1|995.6|995.3|995.4|995|315
1619001500000|2021-04-21 10:38:20|995.5|995|995.3|995.1|995.5|995.1|995.2|995|393
1619001510000|2021-04-21 10:38:30|995.4|995.2|995.3|995|995.7|995.4|995.3|995|4491
1619001520000|2021-04-21 10:38:40|995.2|994.9|994.8|994.5|995.2|994.9|994.7|994.4|2014
1619001530000|2021-04-21 10:38:50|994.9|994.4|994.6|994.4|994.9|994.6|994.6|994.4|0
1619001540000|2021-04-21 10:39:00|994.5|994.3|994.5|994.2|994.5|994.3|994.3|994.1|0
1619001550000|2021-04-21 10:39:10|994.4|994.1|994.4|994.1|994.5|994.2|994.4|994.1|0
1619001560000|2021-04-21 10:39:20|994.5|994.2|994.4|994.2|994.5|994.3|994.4|994|414
1619001570000|2021-04-21 10:39:30|994.3|994.1|994.5|994.3|994.5|994.3|994.3|994|0
1619001580000|2021-04-21 10:39:40|994.4|994.4|994|993.6|994.4|994.4|994|993.6|1989
1619001590000|2021-04-21 10:39:50|993.9|993.7|994.2|993.8|994.2|993.9|993.9|993.7|435
1619001600000|2021-04-21 10:40:00|994.3|993.9|994.5|994.2|994.6|994.2|994.3|993.9|0
1619001610000|2021-04-21 10:40:10|994.4|994.1|994.5|994.2|994.5|994.2|994.3|994|0
1619001620000|2021-04-21 10:40:20|994.6|994.3|994.6|994.4|994.9|994.6|994.6|994.3|0
1619001630000|2021-04-21 10:40:30|994.7|994.3|994.5|994.2|994.7|994.3|994.4|994.2|0
1619001640000|2021-04-21 10:40:40|994.4|994.3|994.4|994.1|994.6|994.3|994.4|994.1|0
1619001650000|2021-04-21 10:40:50|994.3|994|994.3|994.1|994.4|994.1|994.2|994|0
1619001660000|2021-04-21 10:41:00|994.2|993.9|994.2|994|994.3|994|994|993.8|587
1619001670000|2021-04-21 10:41:10|994.3|994.1|994.2|994|994.3|994.1|994.2|993.9|0
1619001680000|2021-04-21 10:41:20|994.1|993.9|994.2|993.9|994.2|993.9|994.1|993.8|0
1619001690000|2021-04-21 10:41:30|994.1|993.8|994.1|993.8|994.2|993.9|993.9|993.8|0
1619001700000|2021-04-21 10:41:40|994|993.7|993.5|993.2|994|993.7|993.5|993.1|0
1619001710000|2021-04-21 10:41:50|993.4|993.1|993.2|993.1|993.4|993.1|993.2|993|0
1619001720000|2021-04-21 10:42:00|993.3|993.2|993.6|993.3|993.7|993.5|993.3|993.1|1421
1619001730000|2021-04-21 10:42:10|993.5|993.2|993.6|993.3|993.6|993.3|993.3|993.1|63
1619001750000|2021-04-21 10:42:30|993.7|993.4|993.6|993.3|993.7|993.4|993.4|993.2|0
1619001760000|2021-04-21 10:42:40|993.7|993.4|993.7|993.3|993.7|993.5|993.6|993.3|0
1619001770000|2021-04-21 10:42:50|993.6|993.4|993.6|993.3|993.7|993.4|993.5|993.3|0
1619001780000|2021-04-21 10:43:00|993.7|993.4|993.6|993.4|993.7|993.4|993.6|993.4|0
1619001790000|2021-04-21 10:43:10|993.7|993.5|994.1|993.8|994.1|993.8|993.7|993.5|4465
1619001800000|2021-04-21 10:43:20|994|993.9|994.1|993.8|994.2|993.9|993.9|993.7|407
1619001810000|2021-04-21 10:43:30|994|993.7|994.1|993.7|994.1|993.8|993.9|993.7|3
1619001820000|2021-04-21 10:43:40|994|993.6|993.8|993.6|994|993.6|993.7|993.5|0
1619001830000|2021-04-21 10:43:50|993.9|993.5|993.9|993.6|993.9|993.7|993.9|993.5|500
1619001840000|2021-04-21 10:44:00|993.8|993.5|993.9|993.5|994|993.8|993.7|993.5|0
1619001850000|2021-04-21 10:44:10|993.8|993.6|993.8|993.5|993.8|993.6|993.7|993.4|0
1619001860000|2021-04-21 10:44:20|993.7|993.4|993.8|993.5|993.8|993.5|993.7|993.4|0
1619001870000|2021-04-21 10:44:30|993.7|993.7|993.5|993.2|993.7|993.7|993.5|993.2|2967
1619001880000|2021-04-21 10:44:40|993.6|993.3|993.4|993.1|993.7|993.5|993.4|993.1|2192
1619001890000|2021-04-21 10:44:50|993.3|993|993.4|993.1|993.4|993.1|993.2|993|510
1619001900000|2021-04-21 10:45:00|993.3|993|993|992.7|993.3|993|993|992.7|300
1619001910000|2021-04-21 10:45:10|992.5|992.4|992.9|992.6|992.9|992.6|992.5|992.3|32583
1619001920000|2021-04-21 10:45:20|992.8|992.5|992.7|992.5|992.9|992.6|992.7|992.4|0
1619001930000|2021-04-21 10:45:30|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|937
1619001940000|2021-04-21 10:45:40|992.7|992.5|992.8|992.5|992.8|992.7|992.3|992|1517
1619001950000|2021-04-21 10:45:50||992.6||992.5||992.7||992.5|0
1619001960000|2021-04-21 10:46:00|992.9|992.6|993.4|993.1|993.5|993.4|992.9|992.6|16116
1619001970000|2021-04-21 10:46:10|993.5|993.2|993.5|993.2|993.5|993.3|993.5|993.2|1655
1619001980000|2021-04-21 10:46:20|993.4|993.3|993.4|993.1|993.5|993.3|993.4|993.1|3572
1619001990000|2021-04-21 10:46:30|993.5|993.2|993.2|992.8|993.5|993.2|993|992.7|531
1619002000000|2021-04-21 10:46:40|993.1|992.9|993.1|992.8|993.1|992.9|993|992.7|1559
1619002010000|2021-04-21 10:46:50|993||993||993.1||993||0
1619002020000|2021-04-21 10:47:00|993.2|992.7|993.9|993.5|993.9|993.5|993.2|992.7|25510
1619002030000|2021-04-21 10:47:10|994|993.6|994|993.7|994.1|993.7|993.9|993.6|0
1619002040000|2021-04-21 10:47:20|993.9|993.6|993.7|993.4|993.9|993.6|993.7|993.3|878
1619002050000|2021-04-21 10:47:30||993.3||993.4||993.4||993.3|0
1619002060000|2021-04-21 10:47:40|993.8|993.5|994.3|994|994.3|994.1|993.8|993.5|778
1619002070000|2021-04-21 10:47:50|994.2|993.9|994.2|993.8|994.3|994|994.1|993.8|0
1619002080000|2021-04-21 10:48:00|994.1|993.7|993.9|993.6|994.1|993.8|993.8|993.5|464
1619002090000|2021-04-21 10:48:10|994|993.7|994.4|994.1|994.4|994.1|993.9|993.6|864
1619002100000|2021-04-21 10:48:20|994.5||994.4||994.5||994.4||0
1619002110000|2021-04-21 10:48:30|994.3|994|994.3|994.1|994.3|994.1|994.3|994|0
1619002120000|2021-04-21 10:48:40|994.2|994|994.6|994.3|994.6|994.3|994.2|993.9|2000
1619002130000|2021-04-21 10:48:50|994.5|994.2|994.2|993.8|994.5|994.2|994.2|993.8|500
1619002140000|2021-04-21 10:49:00|994|994|994.2|993.9|994.3|994|994|993.8|201
1619002150000|2021-04-21 10:49:10|994.3|994|994.2|993.9|994.3|994.1|994.1|993.8|805
1619002160000|2021-04-21 10:49:20|994.1|994|994.1|993.9|994.2|994|994.1|993.9|0
1619002170000|2021-04-21 10:49:30||993.8||993.8||993.8||993.7|0
1619002180000|2021-04-21 10:49:40|993.8|993.7|993.9|993.6|993.9|993.7|993.7|993.4|588
1619002190000|2021-04-21 10:49:50|994|993.7|993.9|993.6|994.1|993.8|993.8|993.5|3523
1619002200000|2021-04-21 10:50:00|994|993.7|993.9|993.6|994|993.7|993.9|993.6|100
1619002210000|2021-04-21 10:50:10|994|993.7|993.9|993.7|994|993.7|993.9|993.7|0
1619002220000|2021-04-21 10:50:20|994|993.8|994.2|993.8|994.2|994|994|993.7|1871
1619002230000|2021-04-21 10:50:30|994.1||994.1||994.2||994.1||0
1619002240000|2021-04-21 10:50:40|994.2|993.9|994.3|994.1|994.4|994.2|994.1|993.9|765
1619002250000|2021-04-21 10:50:50|994.2|993.9|994.1|993.9|994.2|993.9|994.1|993.9|303
1619002260000|2021-04-21 10:51:00|994.2|994|994.7|994.4|994.7|994.4|994.1|993.9|500
1619002270000|2021-04-21 10:51:10|994.6|994.3|994.5|994.2|994.6|994.4|994.4|994.1|76
1619002280000|2021-04-21 10:51:20|994.4|994.1|994.4|994.2|994.5|994.2|994.1|993.9|1105
1619002290000|2021-04-21 10:51:30|994.3|994.1|994.1|993.9|994.3|994.2|994.1|993.9|0
1619002300000|2021-04-21 10:51:40|994.2|994|994.7|994.5|994.7|994.5|994.1|993.9|1247
1619002310000|2021-04-21 10:51:50|994.8|994.6|995|994.9|995|994.9|994.8|994.5|142
1619002320000|2021-04-21 10:52:00|994.9|994.8|995.1|994.8|995.3|995|994.8|994.5|6452
1619002330000|2021-04-21 10:52:10|995.2|994.9|994.9|994.7|995.3|994.9|994.8|994.6|1358
1619002340000|2021-04-21 10:52:20|995||995||995.1||995||0
1619002350000|2021-04-21 10:52:30|995.1|994.8|995|994.6|995.1|994.9|995|994.6|0
1619002360000|2021-04-21 10:52:40|994.9|994.7|994.8|994.6|994.9|994.7|994.8|994.6|0
1619002370000|2021-04-21 10:52:50|994.9|994.7|995.4|995.1|995.5|995.2|994.9|994.7|1852
1619002380000|2021-04-21 10:53:00|995.3||995.3||995.3||995.2||0
1619002390000|2021-04-21 10:53:10|995.2|995|994.8|994.5|995.3|995|994.8|994.5|201
1619002400000|2021-04-21 10:53:20||994.4||994.5||994.5||994.4|0
1619002410000|2021-04-21 10:53:30|994.9|994.6|994.8|994.5|994.9|994.6|994.8|994.5|0
1619002420000|2021-04-21 10:53:40|994.7|994.4|994.6|994.3|994.7|994.4|994.6|994.3|1
1619002430000|2021-04-21 10:53:50|994.7|994.4|994.3|994.1|994.7|994.4|994.3|994.1|0
1619002440000|2021-04-21 10:54:00||994.2||994.1||994.2||994.1|0
1619002450000|2021-04-21 10:54:10|994.2|994.2|994.1|993.9|994.3|994.2|994.1|993.9|189
1619002460000|2021-04-21 10:54:20|994|993.8|994|993.9|994.1|993.9|994|993.8|0
1619002470000|2021-04-21 10:54:30|994.1|994|994.2|994|994.2|994|994.1|994|883
1619002480000|2021-04-21 10:54:40|994.1|993.9|994|993.8|994.1|993.9|994|993.8|495
1619002490000|2021-04-21 10:54:50|994.1|993.9|994.1|993.9|994.2|993.9|994.1|993.9|555
1619002500000|2021-04-21 10:55:00|994.2|994|994.3|994.1|994.4|994.2|994.1|993.9|1248
1619002510000|2021-04-21 10:55:10|994.2|994|994.3|994.1|994.3|994.1|994.2|994|0
1619002520000|2021-04-21 10:55:20|994.4|994.2|994.6|994.2|994.7|994.4|994.4|994.2|1438
1619002530000|2021-04-21 10:55:30|994.5|994.1|994.6|994.3|994.6|994.3|994.3|994|251
1619002540000|2021-04-21 10:55:40|994.5|994.2|994.4|994.1|994.5|994.2|994.4|994.1|142
1619002550000|2021-04-21 10:55:50|994.3|994|994.1|993.9|994.3|994|994.1|993.9|0
1619002560000|2021-04-21 10:56:00|994|993.8|994|993.8|994.2|994|994|993.8|1959
1619002570000|2021-04-21 10:56:10|993.9|993.7|993.9|993.7|993.9|993.7|993.9|993.7|990
1619002580000|2021-04-21 10:56:20|994|993.6|994.5|994.1|994.5|994.2|993.8|993.6|5480
1619002590000|2021-04-21 10:56:30|994.6|994.2|994.5|994.2|994.6|994.3|994.5|994.2|0
1619002600000|2021-04-21 10:56:40|994.4|994.3|994.5|994.2|994.5|994.3|994.3|994.1|0
1619002610000|2021-04-21 10:56:50|994.4|994.1|994.6|994.3|994.6|994.3|994.4|994.1|0
1619002620000|2021-04-21 10:57:00|994.5|994.4|994.6|994.3|994.8|994.5|994.5|994.3|706
1619002630000|2021-04-21 10:57:10|994.5|994.2|994.2|993.9|994.5|994.2|994.2|993.9|1284
1619002640000|2021-04-21 10:57:20|994.1|993.8|994|993.8|994.1|993.8|993.9|993.7|1467
1619002650000|2021-04-21 10:57:30|994.1|993.7|994.1|993.8|994.1|993.9|994|993.7|0
1619002660000|2021-04-21 10:57:40|994|993.9|994.3|994|994.4|994|994|993.9|0
1619002670000|2021-04-21 10:57:50|994.4||994.4||994.4||994.3||0
1619002680000|2021-04-21 10:58:00|994.5|994.1|994.7|994.4|994.7|994.4|994.4|994.1|2678
1619002690000|2021-04-21 10:58:10|994.6|994.3|994.5|994.2|994.6|994.3|994.4|994.2|1327
1619002700000|2021-04-21 10:58:20|994.6||994.6||994.6||994.5||0
1619002720000|2021-04-21 10:58:40|994.7|994.3|994.7|994.4|994.8|994.4|994.6|994.3|0
1619002730000|2021-04-21 10:58:50|994.8|994.5|995.3|994.9|995.3|994.9|994.8|994.5|0
1619002740000|2021-04-21 10:59:00|995.2|995|995.6|995.4|995.7|995.5|995.2|995|0
1619002750000|2021-04-21 10:59:10|995.7|995.5|996.1|995.9|996.2|995.9|995.7|995.5|0
1619002760000|2021-04-21 10:59:20|996|995.8|995.8|995.7|996|995.8|995.8|995.7|435
1619002770000|2021-04-21 10:59:30|996|995.8|996|995.7|996.4|996.1|995.9|995.7|1107
1619002780000|2021-04-21 10:59:40|996.1|995.8|996.5|996.2|996.6|996.2|996.1|995.8|847
1619002790000|2021-04-21 10:59:50|996.4|996.1|996.5|996.3|996.8|996.6|996.4|996.1|3534
1619002800000|2021-04-21 11:00:00|996.6|996.2|996.8|996.2|996.8|996.2|996.4|996.2|0
1619002920000|2021-04-21 11:02:00|996.1|995|996.7|996.3|996.7|996.4|995.6|995|25226
1619002930000|2021-04-21 11:02:10|996.6|996.4|996.1|995.7|996.6|996.4|995.8|995.6|5320
1619002940000|2021-04-21 11:02:20|996.2|995.8|995.7|995.4|996.2|995.9|995.5|995.4|2025
1619002950000|2021-04-21 11:02:30|995.6|995.5|995.5|995.3|995.7|995.5|995.5|995.3|830
1619002960000|2021-04-21 11:02:40|995.4|995.2|995.7|995.5|995.8|995.5|995.3|995.1|564
1619002970000|2021-04-21 11:02:50|995.6|995.4|996|995.7|996|995.7|995.6|995.3|3
1619002980000|2021-04-21 11:03:00|996.1|995.8|996.1|995.8|996.2|995.8|995.9|995.7|201
1619002990000|2021-04-21 11:03:10|996|995.7|995.8|995.6|996|995.7|995.7|995.6|1002
1619003000000|2021-04-21 11:03:20|995.7||995.7||995.7||995.7||23
1619003010000|2021-04-21 11:03:30|995.6|995.5|995.7|995.6|995.8|995.6|995.6|995.4|990
1619003020000|2021-04-21 11:03:40|995.8|995.5|995.8|995.7|995.8|995.7|995.8|995.5|451
1619003030000|2021-04-21 11:03:50|995.7|995.6|995.5|995.2|995.7|995.6|995.2|995|5739
1619003040000|2021-04-21 11:04:00|995.4|995.3|995.3|995.1|995.5|995.4|995.3|995.1|3108
1619003050000|2021-04-21 11:04:10|995.2|995|995.3|995|995.3|995.1|995|994.8|3544
1619003060000|2021-04-21 11:04:20|995.2|994.9|995.5|995.2|995.5|995.2|995.2|994.9|4
1619003070000|2021-04-21 11:04:30|995.6|995.3|995.7|995.5|995.7|995.5|995.6|995.3|1269
1619003080000|2021-04-21 11:04:40|995.6|995.6|995.2|995|995.6|995.6|995.2|995|3310
1619003090000|2021-04-21 11:04:50|995.1|994.9|995.4|995|995.4|995|995.1|994.9|0
1619003100000|2021-04-21 11:05:00|995.3|995.1|995.4|995.2|995.5|995.2|995.3|995.1|0
1619003110000|2021-04-21 11:05:10|995.5|995.3|995.5|995.4|995.5|995.4|995.4|995.3|142
1619003120000|2021-04-21 11:05:20|995.6|995.5|995.5|995.2|995.7|995.6|995.5|995.2|845
1619003130000|2021-04-21 11:05:30|995.6|995.1|995.5|995.2|995.6|995.2|995.4|995.1|0
1619003140000|2021-04-21 11:05:40|995.6|995.3|995.7|995.4|995.7|995.5|995.6|995.3|0
1619003150000|2021-04-21 11:05:50|995.6|995.3|995.6|995.3|995.7|995.3|995.6|995.3|0
1619003160000|2021-04-21 11:06:00|995.5|995.2|995.4|995|995.5|995.2|995.2|995|201
1619003170000|2021-04-21 11:06:10|995.3|995.1|994.6|994.4|995.3|995.1|994.6|994.4|9060
1619003180000|2021-04-21 11:06:20|994.7|994.3|994.5|994.3|994.8|994.6|994.4|994.3|3409
1619003190000|2021-04-21 11:06:30|994.6|994.2|994.4|994.2|994.6|994.2|994.4|994.2|0
1619003200000|2021-04-21 11:06:40|994.3|994.1|994.3|994.1|994.4|994.2|994.3|994.1|2532
1619003210000|2021-04-21 11:06:50|994.2|994.2|993.9|993.7|994.2|994.2|993.9|993.6|2310
1619003220000|2021-04-21 11:07:00|994|993.8|994.4|994.1|994.4|994.1|994|993.8|0
1619003230000|2021-04-21 11:07:10|994.5|994.2|994.4|994.1|994.5|994.3|994.4|994.1|2800
1619003240000|2021-04-21 11:07:20|994.3|994|993.9|993.6|994.3|994|993.8|993.5|20018
1619003250000|2021-04-21 11:07:30|993.8|993.5|993.9|993.6|993.9|993.6|993.5|993.3|3849
1619003260000|2021-04-21 11:07:40|993.8|993.7|993.9|993.6|994.1|993.8|993.8|993.5|3085
1619003270000|2021-04-21 11:07:50|994|993.5|994.3|994|994.3|994|994|993.5|0
1619003280000|2021-04-21 11:08:00|994.2|993.9|994.2|993.9|994.3|994|994.2|993.9|0
1619003290000|2021-04-21 11:08:10|994.1|993.8|993.5|993.2|994.1|993.8|993.5|993.2|1326
1619003300000|2021-04-21 11:08:20|993.6|993.1|993.8|993.5|994|993.7|993.5|993.1|11137
1619003310000|2021-04-21 11:08:30|993.9|993.6|994|993.7|994.1|993.8|993.9|993.6|4208
1619003330000|2021-04-21 11:08:50|993.9|993.6|993.6|993.4|993.9|993.6|993.6|993.4|4140
1619003340000|2021-04-21 11:09:00|993.7|993.3|993.8|993.5|993.8|993.5|993.7|993.3|0
1619003350000|2021-04-21 11:09:10|993.9|993.6|994|993.8|994.3|994|993.8|993.6|18387
1619003360000|2021-04-21 11:09:20|994.1|993.7|994|993.6|994.1|993.7|994|993.6|0
1619003370000|2021-04-21 11:09:30|993.9|993.5|993.6|993.2|993.9|993.5|993.6|993.2|1808
1619003380000|2021-04-21 11:09:40|993.5|993.1|993.4|993.2|993.5|993.2|993.4|993.1|0
1619003390000|2021-04-21 11:09:50|993.3|993.1|993.2|992.8|993.3|993.1|993|992.7|4477
1619003400000|2021-04-21 11:10:00|993.3|992.9|993.2|993.1|993.3|993.1|993.2|992.9|350
1619003410000|2021-04-21 11:10:10|993.1|992.9|992.9|992.8|993.2|992.9|992.9|992.8|1358
1619003420000|2021-04-21 11:10:20|992.8|992.7|993.1|992.9|993.1|992.9|992.8|992.6|981
1619003430000|2021-04-21 11:10:30||993||992.9||993||992.9|35
1619003440000|2021-04-21 11:10:40|993|993|993|992.7|993.1|993|993|992.7|26
1619003450000|2021-04-21 11:10:50|992.9|992.8|993|992.7|993|992.8|992.8|992.7|0
1619003460000|2021-04-21 11:11:00|992.9|992.6|992.8|992.6|992.9|992.6|992.6|992.5|2041
1619003470000|2021-04-21 11:11:10|992.6|992.7|992.3|992.1|992.6|992.7|992.3|992|21990
1619003480000|2021-04-21 11:11:20|992.4|992.2|992.7|992.4|992.8|992.5|992.4|992.2|2155
1619003490000|2021-04-21 11:11:30|992.6|992.5|992.7|992.5|992.7|992.5|992.6|992.5|0
1619003500000|2021-04-21 11:11:40|992.6|992.4|992.9|992.6|992.9|992.6|992.6|992.4|0
1619003510000|2021-04-21 11:11:50|993|992.7|993|992.8|993|992.8|993|992.7|0
1619003520000|2021-04-21 11:12:00|993.1||993.1||993.2||993||0
1619003530000|2021-04-21 11:12:10|992.8|992.6|992.8|992.4|992.8|992.6|992.4|992.1|6744
1619003540000|2021-04-21 11:12:20|992.7|992.5|992.5|992.3|992.8|992.6|992.5|992.2|1503
1619003550000|2021-04-21 11:12:30|992.6|992.4|992.7|992.4|992.7|992.4|992.6|992.3|0
1619003560000|2021-04-21 11:12:40|992.6|992.3|992.6|992.3|992.6|992.3|992.6|992.3|0
1619003570000|2021-04-21 11:12:50|992.7|992.4|992.7|992.4|992.7|992.5|992.6|992.4|2559
1619003580000|2021-04-21 11:13:00|992.8|992.5|993.3|993|993.3|993|992.8|992.5|450
1619003590000|2021-04-21 11:13:10|993.2|992.9|992.9|992.6|993.2|992.9|992.9|992.6|1145
1619003600000|2021-04-21 11:13:20|993||992.9||993||992.9||0
1619003610000|2021-04-21 11:13:30|992.8|992.5|992.6|992.2|992.8|992.6|992.4|992.2|1435
1619003620000|2021-04-21 11:13:40|992.5|992.3|992.8|992.5|992.8|992.5|992.5|992.3|0
1619003630000|2021-04-21 11:13:50|992.7|992.6|992.8|992.6|992.9|992.7|992.7|992.6|408
1619003640000|2021-04-21 11:14:00|992.7|992.5|992.8|992.6|992.8|992.6|992.7|992.5|0
1619003650000|2021-04-21 11:14:10|992.7|992.5|992.7|992.4|992.8|992.6|992.6|992.4|203
1619003660000|2021-04-21 11:14:20|992.6|992.3|992.7|992.3|992.7|992.4|992.5|992.2|0
1619003670000|2021-04-21 11:14:30||992.4||992.4||992.4||992.3|0
1619003680000|2021-04-21 11:14:40|992.6|992.3|992.8|992.4|992.8|992.4|992.5|992.3|0
1619003700000|2021-04-21 11:15:00|992.9|992.5|992.8|992.5|992.9|992.7|992.7|992.5|1270
1619003710000|2021-04-21 11:15:10|992.7|992.4|992.4|992.2|992.7|992.4|992.4|992.2|138
1619003720000|2021-04-21 11:15:20|992.5|992.3|992.4|992.3|992.5|992.3|992.4|992.3|0
1619003730000|2021-04-21 11:15:30|992.3|992.2|992.3|992.1|992.3|992.2|992.3|992|0
1619003740000|2021-04-21 11:15:40|992.2|992|992.4|992.2|992.4|992.2|992.2|992|0
1619003750000|2021-04-21 11:15:50|992.3|992|991.9|991.8|992.4|992|991.9|991.8|6173
1619003760000|2021-04-21 11:16:00|991.8|991.7|991.9|991.6|991.9|991.7|991.8|991.5|1180
1619003770000|2021-04-21 11:16:10|991.8||991.8||991.8||991.7||284
1619003800000|2021-04-21 11:16:40|991.9|991.7|991.9|991.8|991.9|991.8|991.9|991.7|124
1619003810000|2021-04-21 11:16:50|992.1|991.9|992|991.8|992.2|991.9|991.9|991.8|1271
1619003820000|2021-04-21 11:17:00|991.9||991.9||992||991.9||0
1619003830000|2021-04-21 11:17:10|992|991.6|991.8|991.5|992|991.6|991.7|991.4|1158
1619003840000|2021-04-21 11:17:20|991.9||991.8||991.9||991.8||0
1619003850000|2021-04-21 11:17:30|991.9||991.9||991.9||991.8||0
1619003860000|2021-04-21 11:17:40|992|991.6|992|991.7|992|991.7|992|991.6|0
1619003870000|2021-04-21 11:17:50|992.1|991.8|992.3|992.1|992.3|992.1|992.1|991.8|2631
1619003880000|2021-04-21 11:18:00|992.4|992.2|992.3|992.1|992.5|992.3|992.2|992|1144
1619003890000|2021-04-21 11:18:10|992.2|992|992.2|992|992.2|992.1|992.2|992|0
1619003900000|2021-04-21 11:18:20|992.1|991.9|992.2|991.9|992.2|991.9|992.1|991.7|692
1619003910000|2021-04-21 11:18:30|992.1|991.8|991.9|991.7|992.1|991.8|991.9|991.6|1895
1619003930000|2021-04-21 11:18:50|992|991.8|992.2|991.8|992.2|992|992|991.8|1116
1619003940000|2021-04-21 11:19:00|992.3|991.9|992.4|992.2|992.5|992.2|992.3|991.9|2043
1619003950000|2021-04-21 11:19:10|992.5|992.3|992.4|992.2|992.7|992.5|992.4|992.2|5021
1619003960000|2021-04-21 11:19:20|992.3|992.3|992.3|992.2|992.3|992.3|992.3|992.2|415
1619003970000|2021-04-21 11:19:30|992.4|992.3|992.6|992.3|992.6|992.3|992.4|992.3|497
1619003980000|2021-04-21 11:19:40|992.7|992.4|992.9|992.6|993|992.7|992.7|992.4|1507
1619003990000|2021-04-21 11:19:50|992.8|992.7|993.2|993|993.2|993|992.8|992.7|7000
1619004000000|2021-04-21 11:20:00|993.1|992.9|992.9|992.7|993.2|993|992.9|992.7|1181
1619004010000|2021-04-21 11:20:10|992.8|992.5|992.7|992.5|992.8|992.5|992.7|992.4|2796
1619004020000|2021-04-21 11:20:20|992.6|992.3|992.2|992|992.6|992.4|992.1|991.9|3249
1619004030000|2021-04-21 11:20:30|992.1|991.9|991.7|991.5|992.2|991.9|991.7|991.5|1032
1619004040000|2021-04-21 11:20:40||991.4||991.4||991.5||991.4|0
1619004050000|2021-04-21 11:20:50|991.6|991.3|991.7|991.5|991.8|991.5|991.3|991.2|764
1619004060000|2021-04-21 11:21:00|991.8|991.6|992.2|991.9|992.2|991.9|991.7|991.6|391
1619004070000|2021-04-21 11:21:10|992.3||992.3||992.3||992.2||0
1619004080000|2021-04-21 11:21:20|992.5|992|992.1|991.9|992.5|992.3|992|991.8|6199
1619004090000|2021-04-21 11:21:30|992|992|992.2|991.9|992.3|992|992|991.8|885
1619004100000|2021-04-21 11:21:40|992.1|991.8|992|991.7|992.1|991.9|991.9|991.7|37
1619004110000|2021-04-21 11:21:50|992.1||992||992.1||992||0
1619004120000|2021-04-21 11:22:00|992.1||992||992.1||992||0
1619004130000|2021-04-21 11:22:10|992.1|991.8|991.9|991.6|992.1|991.9|991.9|991.6|2349
1619004140000|2021-04-21 11:22:20|991.8|991.5|991.7|991.4|991.8|991.5|991.6|991.4|0
1619004150000|2021-04-21 11:22:30|991.6|991.5|991.4|991.1|991.7|991.5|991.3|991.1|5669
1619004160000|2021-04-21 11:22:40|991.3|991|991.4|991.1|991.4|991.1|991.2|991|1435
1619004170000|2021-04-21 11:22:50||991||991.1||991.2||991|0
1619004180000|2021-04-21 11:23:00|991.3|991|991.2|991|991.3|991.1|991|990.8|18608
1619004190000|2021-04-21 11:23:10|991.3|991.1|991.7|991.4|991.7|991.6|991.3|991.1|1570
1619004200000|2021-04-21 11:23:20|991.6|991.5|992|991.6|992|991.6|991.6|991.5|4092
1619004210000|2021-04-21 11:23:30|992.1|991.7|992.4|992|992.4|992|992.1|991.7|0
1619004220000|2021-04-21 11:23:40|992.5|992.1|992.6|992.4|992.6|992.4|992.4|992.1|500
1619004230000|2021-04-21 11:23:50|992.7|992.5|992.2|992|992.9|992.7|992.2|992|5794
1619004250000|2021-04-21 11:24:10|992.1|991.9|992.6|992.4|992.6|992.4|992|991.8|1989
1619004260000|2021-04-21 11:24:20|992.7|992.5|992.3|992|992.8|992.5|992.1|991.8|11908
1619004270000|2021-04-21 11:24:30|992.2|991.9|992.3|992|992.3|992|992.1|991.9|0
1619004280000|2021-04-21 11:24:40|992.4|992.1|992.3|992|992.4|992.1|992.2|992|142
1619004290000|2021-04-21 11:24:50|992.4|992.1|992.4|992.2|992.5|992.3|992.3|992.1|4781
1619004300000|2021-04-21 11:25:00|992.2|992.1|992.4|992.2|992.5|992.2|992.2|992|823
1619004310000|2021-04-21 11:25:10|992.5|992.3|992.5|992.2|992.6|992.3|992.4|992.2|650
1619004320000|2021-04-21 11:25:20||992.3||992.2||992.3||992.2|0
1619004340000|2021-04-21 11:25:40|992.4|992.1|991.8|991.6|992.4|992.1|991.7|991.5|6870
1619004350000|2021-04-21 11:25:50|991.7|991.5|991.7|991.5|991.8|991.7|991.6|991.4|4866
1619004360000|2021-04-21 11:26:00|991.8|991.4|991.7|991.4|991.8|991.5|991.6|991.3|2879
1619004370000|2021-04-21 11:26:10|991.6|991.3|991.5|991.2|991.6|991.3|991.5|991.2|0
1619004380000|2021-04-21 11:26:20|991.4|991.1|991.3|991.1|991.4|991.1|991.3|991|2515
1619004390000|2021-04-21 11:26:30|991.4|991.2|991.5|991.2|991.5|991.2|991.3|991.2|0
1619004400000|2021-04-21 11:26:40|991.4|991.1|991.7|991.4|991.8|991.6|991.3|991.1|2951
1619004410000|2021-04-21 11:26:50|991.6|991.5|991.5|991.3|991.7|991.5|991.4|991.3|6791
1619004420000|2021-04-21 11:27:00|991.6|991.4|991.7|991.4|991.7|991.4|991.6|991.4|1123
1619004440000|2021-04-21 11:27:20|991.8|991.7|991.7|991.4|991.8|991.7|991.6|991.4|6338
1619004450000|2021-04-21 11:27:30|991.6|991.3|991.6|991.3|991.7|991.4|991.3|991.2|2512
1619004460000|2021-04-21 11:27:40|991.7|991.4|992|991.7|992|991.8|991.7|991.4|8663
1619004470000|2021-04-21 11:27:50|991.9|991.6|991.9|991.7|992|991.7|991.8|991.6|0
1619004480000|2021-04-21 11:28:00|991.8|991.6|991.5|991.2|991.8|991.6|991.3|991.1|2674
1619004490000|2021-04-21 11:28:10|991.4|991.1|991.5|991.2|991.5|991.2|991.3|991.1|0
1619004500000|2021-04-21 11:28:20|991.4|991.1|991.9|991.6|991.9|991.6|991.3|991.1|518
1619004510000|2021-04-21 11:28:30||991.5||991.6||991.6||991.5|0
1619004520000|2021-04-21 11:28:40|991.8|991.5|991.8|991.5|991.8|991.5|991.6|991.4|0
1619004530000|2021-04-21 11:28:50|991.9|991.4|991.5|991.3|991.9|991.5|991.5|991.3|3727
1619004540000|2021-04-21 11:29:00|991.7|991.4|991.7|991.5|991.9|991.6|991.7|991.4|471
1619004550000|2021-04-21 11:29:10||991.4||991.4||991.5||991.4|0
1619004570000|2021-04-21 11:29:30|991.6|991.3|991.4|991.2|991.6|991.3|991.2|991.1|832
1619004580000|2021-04-21 11:29:40|991.5|991.3|991.9|991.6|991.9|991.6|991.4|991.3|1022
1619004590000|2021-04-21 11:29:50|992||991.9||992||991.9||0
1619004600000|2021-04-21 11:30:00|992||991.9||992||991.9||0
1619004610000|2021-04-21 11:30:10|992|991.7|992.2|992|992.4|992|992|991.7|733
1619004620000|2021-04-21 11:30:20|992.1|991.9|992.2|991.8|992.2|991.9|992|991.7|184
1619004630000|2021-04-21 11:30:30|992.3|991.9|992.2|992|992.4|992.2|992.2|991.8|892
1619004640000|2021-04-21 11:30:40|992.3|992.1|992.3|992.1|992.3|992.1|992.2|992.1|0
1619004650000|2021-04-21 11:30:50|992.2|992|992.1|991.8|992.3|992.1|992|991.8|1944
1619004660000|2021-04-21 11:31:00|991.8|991.7|991.7|991.5|992.1|991.9|991.7|991.5|5565
1619004670000|2021-04-21 11:31:10|991.6|991.4|991.5|991.3|991.6|991.4|991.4|991.3|1005
1619004680000|2021-04-21 11:31:20|991.4|991.4|991.7|991.3|991.7|991.4|991.4|991.3|1390
1619004690000|2021-04-21 11:31:30|991.6|991.4|991.5|991.3|991.6|991.4|991.5|991.2|0
1619004700000|2021-04-21 11:31:40|991.6|991.2|991.6|991.3|991.7|991.3|991.6|991.2|2274
1619004710000|2021-04-21 11:31:50|991.7||991.6||991.7||991.6||0
1619004720000|2021-04-21 11:32:00|991.7|991.2|991.5|991.2|991.7|991.3|991.4|991.1|1005
1619004740000|2021-04-21 11:32:20|991.6||991.5||991.6||991.5||0
1619004750000|2021-04-21 11:32:30|991.6|991.3|991.5|991.3|991.6|991.4|991.5|991.3|0
1619004760000|2021-04-21 11:32:40|991.6|991.4|991.6|991.4|991.6|991.4|991.5|991.3|0
1619004770000|2021-04-21 11:32:50|991.5|991.3|991.6|991.4|991.6|991.4|991.5|991.3|0
1619004780000|2021-04-21 11:33:00|991.7|991.3|991.7|991.4|991.7|991.4|991.6|991.3|0
1619004810000|2021-04-21 11:33:30|991.6|991.5|991.5|991.3|991.7|991.6|991.5|991.3|1300
1619004820000|2021-04-21 11:33:40|991.4|991.2|991.3|991.1|991.4|991.2|991.3|991|2
1619004830000|2021-04-21 11:33:50|991.4|991|990.8|990.6|991.4|991.1|990.8|990.6|5325
1619004840000|2021-04-21 11:34:00|990.9|990.7|990.9|990.6|990.9|990.8|990.8|990.6|903
1619004850000|2021-04-21 11:34:10|990.8|990.7|991.2|991|991.2|991|990.8|990.7|0
1619004860000|2021-04-21 11:34:20|991.1|990.9|991.2|990.9|991.2|990.9|991|990.8|0
1619004870000|2021-04-21 11:34:30|991.3|991|991.1|990.8|991.4|991.1|991.1|990.8|0
1619004880000|2021-04-21 11:34:40|991|990.7|991|990.8|991|990.8|990.9|990.7|0
1619004890000|2021-04-21 11:34:50|991.1|990.9|991.1|990.9|991.2|990.9|991|990.8|142
1619004900000|2021-04-21 11:35:00||991||991||991||991|0
1619004910000|2021-04-21 11:35:10|991.2|991.1|991.3|991.1|991.4|991.2|991.2|990.9|3734
1619004920000|2021-04-21 11:35:20|991.4|991.2|991.1|990.8|991.5|991.2|991.1|990.8|1621
1619004930000|2021-04-21 11:35:30|991|990.7|990.7|990.4|991|990.7|990.7|990.4|3234
1619004940000|2021-04-21 11:35:40|990.6|990.5|990.5|990.2|990.9|990.6|990.5|990.2|500
1619004950000|2021-04-21 11:35:50|990.6|990.3|990.3|990.1|990.7|990.3|990.2|990|3197
1619004960000|2021-04-21 11:36:00|990.4|990.2|990.4|990.1|990.5|990.2|990.3|990.1|250
1619004970000|2021-04-21 11:36:10|990.3|990.2|990.3|990.1|990.5|990.2|990.2|990.1|16
1619004980000|2021-04-21 11:36:20|990.2|990|990.5|990.3|990.5|990.3|990.2|990|2529
1619004990000|2021-04-21 11:36:30|990.4|990.2|990.4|990.1|990.5|990.2|990.4|990|144
1619005000000|2021-04-21 11:36:40|990.3|990|990.2|990|990.3|990|990.2|990|0
1619005010000|2021-04-21 11:36:50|990.3|990.1|990.4|990.1|990.4|990.1|990.3|990|192
1619005020000|2021-04-21 11:37:00|990.3|990|990.2|990|990.3|990|990.2|990|0
1619005030000|2021-04-21 11:37:10|990.1|989.9|990.4|990.2|990.5|990.3|989.9|989.7|45431
1619005040000|2021-04-21 11:37:20|990.5|990.3|990.4|990.2|990.6|990.3|990.4|990.2|408
1619005050000|2021-04-21 11:37:30|990.3|990.1|990.2|990|990.3|990.1|990.2|989.9|590
1619005060000|2021-04-21 11:37:40|990.3|990.1|990.2|990|990.3|990.1|990.2|990|0
1619005070000|2021-04-21 11:37:50|990.3|990.1|990.4|990.1|990.4|990.1|990.3|990|0
1619005080000|2021-04-21 11:38:00|990.3|990|990.5|990.2|990.5|990.2|990.1|989.9|1166
1619005090000|2021-04-21 11:38:10|990.4|990.4|990.7|990.5|990.8|990.7|990.4|990.4|0
1619005100000|2021-04-21 11:38:20|990.6|990.4|990.3|990.1|990.6|990.4|990.3|990.1|11032
1619005110000|2021-04-21 11:38:30|990.2|990|990.2|989.9|990.2|990|990.1|989.9|2978
1619005120000|2021-04-21 11:38:40|990.1|989.8|990.1|989.8|990.1|989.8|989.9|989.7|600
1619005130000|2021-04-21 11:38:50|990|989.7|989.7|989.3|990|989.7|989.6|989.3|3961
1619005140000|2021-04-21 11:39:00|989.6|989.4|989.4|989.1|989.6|989.4|989.4|989.1|500
1619005150000|2021-04-21 11:39:10|989.3|989.2|989.6|989.4|989.6|989.5|989.1|989|7970
1619005160000|2021-04-21 11:39:20|989.5|989.5|989.4|989.3|989.5|989.5|989.4|989.3|895
1619005170000|2021-04-21 11:39:30|989.3|989.1|989.4|989.1|989.4|989.1|989.3|989.1|930
1619005180000|2021-04-21 11:39:40|989.2|989|989.4|989.1|989.4|989.1|989.2|989|5000
1619005190000|2021-04-21 11:39:50|989.3|989|988.9|988.7|989.3|989.2|988.9|988.7|14030
1619005200000|2021-04-21 11:40:00|988.8|988.6|988.9|988.6|989|988.8|988.5|988.3|2205
1619005210000|2021-04-21 11:40:10|989|988.7|988.7|988.4|989.1|988.9|988.7|988.4|4300
1619005220000|2021-04-21 11:40:20|988.6|988.3|988.5|988.3|988.7|988.4|988.5|988.3|0
1619005230000|2021-04-21 11:40:30|988.7|988.4|989|988.6|989|988.7|988.7|988.3|17810
1619005240000|2021-04-21 11:40:40|988.6|988.7|988.7|988.5|989|988.7|988.6|988.5|7017
1619005250000|2021-04-21 11:40:50|988.6|988.4|988.6|988.3|988.6|988.4|988.5|988.2|0
1619005260000|2021-04-21 11:41:00|988.4|988.2|988.2|988.1|988.4|988.2|988.2|988|0
1619005270000|2021-04-21 11:41:10|988.4||988.2||988.4||988.2||500
1619005280000|2021-04-21 11:41:20|988.1|988|988.3|988.1|988.3|988.1|988.1|988|868
1619005290000|2021-04-21 11:41:30||988||988.1||988.1||988|0
1619005310000|2021-04-21 11:41:50|988.4|988.2|988.2|988.1|988.4|988.2|988.2|988|5000
1619005320000|2021-04-21 11:42:00|988.1|988|988.1|988|988.2|988.1|988.1|988|2313
1619005330000|2021-04-21 11:42:10|988|987.9|988|987.8|988|987.9|988|987.8|15266
1619005340000|2021-04-21 11:42:20|987.9||988||988||987.9||0
1619005350000|2021-04-21 11:42:30|988.1|988|987.6|987.4|988.4|988.1|987.5|987.2|33355
1619005360000|2021-04-21 11:42:40|987.5|987.3|987.4|987.1|987.5|987.3|987.3|987|1248
1619005370000|2021-04-21 11:42:50|987.3|987.2|987.5|987.2|987.5|987.3|987.3|987.2|0
1619005380000|2021-04-21 11:43:00||987.1||987.1||987.1||987.1|0
1619005390000|2021-04-21 11:43:10|987.4||987.4||987.4||987.4||0
1619005400000|2021-04-21 11:43:20|987.5||987.4||987.5||987.4||0
1619005410000|2021-04-21 11:43:30|987.5|987.2|987.6|987.4|987.6|987.4|987.3|987.2|2954
1619005420000|2021-04-21 11:43:40|987.7|987.5|988.1|987.9|988.2|988|987.7|987.5|2458
1619005430000|2021-04-21 11:43:50|987.9|987.8|987.9|987.7|988.1|987.9|987.9|987.7|5862
1619005440000|2021-04-21 11:44:00|987.8|987.8|988|987.9|988.2|987.9|987.8|987.8|7332
1619005450000|2021-04-21 11:44:10|988.1|988|988.9|988.7|988.9|988.7|988.1|987.9|17927
1619005460000|2021-04-21 11:44:20|989|988.8|988.8|988.5|989.1|988.9|988.8|988.5|5920
1619005480000|2021-04-21 11:44:40|988.7|988.4|988.7|988.4|988.7|988.4|988.6|988.3|0
1619005490000|2021-04-21 11:44:50|988.6|988.3|988.7|988.4|988.7|988.4|988.6|988.3|0
1619005500000|2021-04-21 11:45:00|988.6|988.3|988.6|988.4|988.6|988.4|988.4|988.3|0
1619005510000|2021-04-21 11:45:10|988.5|988.3|988.4|988|988.5|988.3|988.2|988|2585
1619005520000|2021-04-21 11:45:20|988.5|988.1|988.3|988.1|988.5|988.2|988.2|988|3303
1619005530000|2021-04-21 11:45:30|988.4|988.2|988.4|988.2|988.5|988.2|988.4|988.1|0
1619005540000|2021-04-21 11:45:40|988.3|988.1|988.1|987.9|988.4|988.2|988.1|987.9|0
1619005550000|2021-04-21 11:45:50|988|987.8|988|987.8|988|987.8|987.9|987.8|900
1619005560000|2021-04-21 11:46:00|987.9|987.7|988|987.7|988|987.8|987.8|987.6|335
1619005570000|2021-04-21 11:46:10|987.9|987.8|988.1|987.9|988.1|988|987.9|987.7|2332
1619005580000|2021-04-21 11:46:20|988.2|988.1|988.2|987.9|988.2|988.1|988.1|987.8|442
1619005590000|2021-04-21 11:46:30|988.1|987.8|987.9|987.7|988.1|987.8|987.9|987.6|0
1619005600000|2021-04-21 11:46:40|988|987.8|988|987.7|988|987.8|987.9|987.7|500
1619005610000|2021-04-21 11:46:50|987.9||987.9||987.9||987.9||0
1619005620000|2021-04-21 11:47:00|987.8|987.6|987.8|987.7|987.9|987.7|987.7|987.5|5942
1619005640000|2021-04-21 11:47:20|987.9|987.8|988.5|988.2|988.5|988.2|987.9|987.7|2823
1619005650000|2021-04-21 11:47:30|988.4||988.4||988.4||988.4||0
1619005660000|2021-04-21 11:47:40|988.3|988.1|987.8|987.5|988.3|988.1|987.8|987.5|1305
1619005670000|2021-04-21 11:47:50|987.9||987.9||987.9||987.8||0
1619005680000|2021-04-21 11:48:00|987.8|987.4|987.8|987.5|987.9|987.5|987.7|987.3|0
1619005690000|2021-04-21 11:48:10|987.7|987.4|987.8|987.5|987.8|987.5|987.7|987.4|0
1619005700000|2021-04-21 11:48:20|987.7|987.4|987.6|987.3|987.9|987.5|987.5|987.3|0
1619005710000|2021-04-21 11:48:30|987.5|987.2|987.4|987.2|987.6|987.3|987.4|987.2|0
1619005720000|2021-04-21 11:48:40|987.3|987.1|987.2|987|987.3|987.1|987.2|987|0
1619005740000|2021-04-21 11:49:00|987.3|987.1|987.4|987.1|987.5|987.1|987.3|987.1|0
1619005750000|2021-04-21 11:49:10|987.3|987.2|987.5|987.3|987.7|987.4|987.3|987.2|759
1619005760000|2021-04-21 11:49:20|987.4|987.1|987.4|987.1|987.4|987.1|987.3|987.1|43
1619005770000|2021-04-21 11:49:30|987.5|987.2|987.4|987.1|987.5|987.2|987.4|987|0
1619005780000|2021-04-21 11:49:40|987.3|987.2|987.4|987.2|987.5|987.3|987.3|987.2|414
1619005790000|2021-04-21 11:49:50|987.5|987.3|987.6|987.3|987.7|987.3|987.5|987.3|387
1619005800000|2021-04-21 11:50:00|987.5|987.2|987.9|987.5|987.9|987.5|987.4|987.2|1517
1619005810000|2021-04-21 11:50:10|988|987.6|988.2|987.9|988.2|987.9|988|987.6|1307
1619005820000|2021-04-21 11:50:20|988.1|987.8|988|987.7|988.1|987.8|988|987.7|771
1619005830000|2021-04-21 11:50:30||987.6||987.7||987.7||987.6|0
1619005840000|2021-04-21 11:50:40|987.9|987.8|988|987.7|988|987.8|987.8|987.6|1000
1619005850000|2021-04-21 11:50:50|988.1|987.8|988.2|987.9|988.3|987.9|988.1|987.8|310
1619005860000|2021-04-21 11:51:00|988.3|988|988.6|988.3|988.7|988.4|988.3|988|0
1619005870000|2021-04-21 11:51:10|988.7|988.4|988.6|988.4|988.7|988.5|988.6|988.3|407
1619005880000|2021-04-21 11:51:20|988.7|988.3|988.6|988.4|988.7|988.4|988.6|988.3|0
1619005890000|2021-04-21 11:51:30|988.5|988.3|988.9|988.6|988.9|988.6|988.5|988.3|2700
1619005900000|2021-04-21 11:51:40|989|988.7|988.9|988.5|989.2|988.9|988.6|988.4|6532
1619005910000|2021-04-21 11:51:50|989|988.6|989|988.7|989|988.7|989|988.6|0
1619005920000|2021-04-21 11:52:00|988.9|988.6|988.4|988.1|989|988.7|988.4|988|1645
1619005930000|2021-04-21 11:52:10|988.2|988|988.5|988.2|988.6|988.4|987.9|987.8|26988
1619005940000|2021-04-21 11:52:20|988.6|988.3|988.8|988.4|988.8|988.4|988.6|988.3|0
1619005950000|2021-04-21 11:52:30|988.9|988.5|989.2|988.8|989.2|988.8|988.9|988.5|0
1619005980000|2021-04-21 11:53:00|989.3|988.9|989.7|989.4|989.7|989.4|989.3|988.9|1365
1619005990000|2021-04-21 11:53:10|989.6|989.3|989.8|989.5|989.8|989.5|989.4|989.1|3339
1619006000000|2021-04-21 11:53:20|989.9|989.6|990|989.7|990|989.7|989.8|989.6|0
1619006010000|2021-04-21 11:53:30|990.1|989.8|990|989.9|990.1|989.9|990|989.8|0
1619006020000|2021-04-21 11:53:40|989.9|989.8|989.6|989.5|990|989.8|989.6|989.5|1600
1619006030000|2021-04-21 11:53:50|989.7|989.4|989.6|989.2|989.7|989.4|989.5|989.2|1427
1619006040000|2021-04-21 11:54:00|989.5|989.3|989.4|989.3|989.6|989.3|989.3|989.1|0
1619006050000|2021-04-21 11:54:10|989.5|989.4|989.6|989.4|989.6|989.4|989.5|989.4|1510
1619006060000|2021-04-21 11:54:20|989.7|989.5|989.6|989.4|989.7|989.5|989.5|989.4|291
1619006070000|2021-04-21 11:54:30|989.5||989.6||989.6||989.5||30
1619006080000|2021-04-21 11:54:40|989.5|989.3|989.6|989.4|989.6|989.4|989.5|989.3|80
1619006090000|2021-04-21 11:54:50|989.5|989.5|989.5|989.2|989.6|989.5|989.5|989.1|2
1619006100000|2021-04-21 11:55:00|989.6|989.1|989.3|989|989.6|989.1|989.3|988.9|0
1619006110000|2021-04-21 11:55:10|989.2|988.9|989.1|988.8|989.2|988.9|989.1|988.8|0
1619006130000|2021-04-21 11:55:30|989.2|989.1|989|988.7|989.5|989.2|989|988.7|1035
1619006140000|2021-04-21 11:55:40|989.2|988.8|989.1|988.8|989.2|989|989.1|988.8|6000
1619006150000|2021-04-21 11:55:50|989.2|988.9|989.3|989|989.3|989|989.2|988.9|301
1619006170000|2021-04-21 11:56:10|989.4||989.3||989.4||989.3||0
1619006180000|2021-04-21 11:56:20|989.2||989.2||989.2||989.2||0
1619006190000|2021-04-21 11:56:30|989.1|989.1|989.8|989.5|989.8|989.5|989.1|989.1|154
1619006200000|2021-04-21 11:56:40|989.7|989.4|990|989.7|990|989.8|989.6|989.4|690
1619006210000|2021-04-21 11:56:50|990.1|989.8|990.2|989.9|990.2|989.9|990.1|989.8|500
1619006220000|2021-04-21 11:57:00|990.3|989.8|990.1|989.8|990.3|989.8|990.1|989.8|20
1619006230000|2021-04-21 11:57:10|990|989.7|989.8|989.5|990|989.7|989.7|989.4|2546
1619006250000|2021-04-21 11:57:30|989.7|989.4|989.7|989.5|989.7|989.5|989.7|989.4|0
1619006260000|2021-04-21 11:57:40|989.8|989.6|990|989.6|990|989.6|989.7|989.6|111
1619006270000|2021-04-21 11:57:50|989.9||989.9||989.9||989.9||0
1619006280000|2021-04-21 11:58:00|990|989.7|989.6|989.3|990.1|989.8|989.5|989.2|2011
1619006290000|2021-04-21 11:58:10|989.5|989.4|989.6|989.3|989.6|989.4|989.5|989.2|0
1619006300000|2021-04-21 11:58:20|989.5|989.2|989.3|988.9|989.5|989.2|989.3|988.9|1256
1619006320000|2021-04-21 11:58:40|989.2|989|989.1|988.7|989.2|989|989.1|988.7|204
1619006330000|2021-04-21 11:58:50||988.8||988.9||988.9||988.8|0
1619006340000|2021-04-21 11:59:00|989.2|988.8|989.2|988.9|989.2|988.9|989.2|988.8|0
1619006360000|2021-04-21 11:59:20|989.1|988.8|989.1|988.7|989.1|988.8|989.1|988.7|0
1619006370000|2021-04-21 11:59:30|989|988.8|989.2|988.9|989.3|989.2|988.9|988.8|6359
1619006380000|2021-04-21 11:59:40|989.3|989|989.5|989.2|989.5|989.2|989.3|989|1187
1619006390000|2021-04-21 11:59:50|989.4|989|989.1|988.9|989.4|989|989.1|988.9|203
1619006400000|2021-04-21 12:00:00|989.2|988.8|989.3|989|989.4|989|988.9|988.5|2065
1619006410000|2021-04-21 12:00:10|989.4|989.1|989.1|988.8|989.4|989.1|989|988.7|55
1619006420000|2021-04-21 12:00:20|989|988.7|989|988.7|989.1|988.8|988.9|988.6|0
1619006430000|2021-04-21 12:00:30||988.8||988.7||988.8||988.7|0
1619006440000|2021-04-21 12:00:40|988.9|988.8|988.6|988.4|988.9|988.8|988.6|988.4|519
1619006450000|2021-04-21 12:00:50|988.7|988.5|989|988.6|989|988.8|988.7|988.5|4
1619006460000|2021-04-21 12:01:00|988.9|988.4|988.7|988.5|988.9|988.5|988.3|988|21353
1619006470000|2021-04-21 12:01:10|988.8|988.6|988.8|988.5|988.8|988.6|988.7|988.5|0
1619006480000|2021-04-21 12:01:20|988.7|988.6|988.8|988.6|988.8|988.6|988.7|988.5|516
1619006490000|2021-04-21 12:01:30|988.7|988.5|988.7|988.5|988.8|988.6|988.7|988.5|0
1619006500000|2021-04-21 12:01:40|988.8|988.6|988.9|988.6|989|988.8|988.8|988.6|450
1619006510000|2021-04-21 12:01:50|989|988.7|989|988.6|989.1|988.7|989|988.6|0
1619006520000|2021-04-21 12:02:00|988.9|988.5|989|988.7|989|988.7|988.6|988.4|1504
1619006530000|2021-04-21 12:02:10|988.9|988.8|989|988.8|989.2|988.9|988.9|988.8|0
1619006540000|2021-04-21 12:02:20|989.1||989||989.1||989||0
1619006550000|2021-04-21 12:02:30|988.8|988.7|988.6|988.4|988.9|988.7|988.6|988.4|703
1619006560000|2021-04-21 12:02:40|988.7|988.5|988.9|988.6|988.9|988.6|988.7|988.5|0
1619006570000|2021-04-21 12:02:50|988.8|988.5|988.3|988.1|988.8|988.6|988.3|988.1|977
1619006580000|2021-04-21 12:03:00|988.2|988|988.2|987.9|988.3|988.1|988.1|987.8|4288
1619006590000|2021-04-21 12:03:10|988.1|987.8|988.1|987.8|988.2|987.9|988|987.8|0
1619006600000|2021-04-21 12:03:20|988.2|987.9|988.1|987.9|988.3|988|988.1|987.9|0
1619006610000|2021-04-21 12:03:30|988|987.8|988.1|987.8|988.2|987.9|988|987.8|2431
1619006620000|2021-04-21 12:03:40|988.2|987.9|988.3|988.1|988.3|988.1|988.2|987.9|0
1619006630000|2021-04-21 12:03:50|988.5|988.2|988.7|988.5|988.8|988.5|988.2|988.1|4494
1619006640000|2021-04-21 12:04:00|988.8|988.6|988.7|988.5|988.8|988.6|988.7|988.5|750
1619006650000|2021-04-21 12:04:10|988.6|988.4|988.7|988.5|988.9|988.6|988.5|988.4|2175
1619006660000|2021-04-21 12:04:20|988.6|988.4|988.4|988.1|988.6|988.4|988.3|988|2130
1619006670000|2021-04-21 12:04:30|988.3|988|988.2|988.1|988.3|988.1|988.2|987.9|935
1619006680000|2021-04-21 12:04:40|988.1|987.9|988.1|987.8|988.3|988|988.1|987.8|1047
1619006690000|2021-04-21 12:04:50|988||988||988||988||0
1619006700000|2021-04-21 12:05:00|987.9||988||988||987.9||0
1619006710000|2021-04-21 12:05:10|987.9|987.7|987.7|987.4|987.9|987.7|987.6|987.4|1059
1619006720000|2021-04-21 12:05:20|987.8|987.5|988|987.7|988|987.7|987.7|987.5|1050
1619006730000|2021-04-21 12:05:30|987.9|987.6|987.9|987.6|987.9|987.6|987.9|987.6|0
1619006750000|2021-04-21 12:05:50|987.8|987.5|987.4|987.2|987.8|987.5|987.4|987.1|529
1619006760000|2021-04-21 12:06:00|987.3|987.1|987.7|987.4|987.7|987.4|987.2|987.1|12734
1619006770000|2021-04-21 12:06:10|987.6|987.3|987.5|987.3|987.6|987.3|987.5|987.3|0
1619006780000|2021-04-21 12:06:20|987.4|987.2|987.5|987.2|987.5|987.3|987.4|987.2|0
1619006790000|2021-04-21 12:06:30|987.6|987.3|987.7|987.3|987.7|987.3|987.5|987.3|0
1619006800000|2021-04-21 12:06:40|987.6|987.2|987.5|987.2|987.6|987.3|987.4|987.2|1370
1619006810000|2021-04-21 12:06:50||987.3||987.2||987.3||987.2|0
1619006820000|2021-04-21 12:07:00||987.3||987.3||987.3||987.3|0
1619006830000|2021-04-21 12:07:10|987.4|987.2|987.4|987.2|987.5|987.2|987.3|987.2|2054
1619006840000|2021-04-21 12:07:20|987.5|987.3|987.4|987.2|987.7|987.5|987.4|987.2|1235
1619006850000|2021-04-21 12:07:30|987.3|987.1|987.3|987.1|987.5|987.3|987.2|987.1|8482
1619006870000|2021-04-21 12:07:50|987.4|987.2|987.5|987.2|987.5|987.2|987.4|987.2|1082
1619006880000|2021-04-21 12:08:00|987.4|987.1|987.4|987.3|987.4|987.3|987.2|987.1|17774
1619006890000|2021-04-21 12:08:10|987.3|987.2|987.2|987.1|987.3|987.2|987.2|987.1|16804
1619006900000|2021-04-21 12:08:20|987.1|987|986.7|986.5|987.1|987|986.7|986.4|9457
1619006920000|2021-04-21 12:08:40|986.8|986.6|986.9|986.7|986.9|986.7|986.8|986.6|1640
1619006940000|2021-04-21 12:09:00|986.8|986.6|986.8|986.6|986.8|986.6|986.7|986.6|887
1619006950000|2021-04-21 12:09:10|986.7|986.5|986.2|986|986.7|986.5|986.2|986|2021
1619006960000|2021-04-21 12:09:20|986.1||986.2||986.2||986.1||0
1619006970000|2021-04-21 12:09:30|986.1|986.1|986.2|986|986.2|986.1|986.1|986|25
1619006990000|2021-04-21 12:09:50|986.3|986.1|986.3|986.1|986.3|986.1|986.3|986.1|1865
1619007000000|2021-04-21 12:10:00|986.2|986|986.3|986.1|986.3|986.1|986.2|986|1708
1619007010000|2021-04-21 12:10:10|986.4|986.2|986.8|986.6|986.8|986.6|986.4|986.2|2250
1619007020000|2021-04-21 12:10:20|986.9|986.7|987|986.7|987.1|986.9|986.9|986.7|1140
1619007030000|2021-04-21 12:10:30|986.9|986.6|986.7|986.4|986.9|986.7|986.7|986.4|500
1619007040000|2021-04-21 12:10:40|986.8|986.5|986.9|986.5|986.9|986.6|986.8|986.5|69
1619007050000|2021-04-21 12:10:50|987|986.6|987|986.8|987|986.8|986.9|986.6|0
1619007070000|2021-04-21 12:11:10|987.1|986.9|987.4|987.1|987.5|987.1|987.1|986.9|1377
1619007080000|2021-04-21 12:11:20|987.3||987.4||987.4||987.3||0
1619007090000|2021-04-21 12:11:30|987.3||987.3||987.3||987.3||0
1619007100000|2021-04-21 12:11:40|987.4|987.2|987.4|987.2|987.4|987.2|987.3|987.2|0
1619007110000|2021-04-21 12:11:50|987.3||987.3||987.4||987.3||0
1619007120000|2021-04-21 12:12:00||987.1||987.1||987.1||986.9|306
1619007130000|2021-04-21 12:12:10|987.2|987|987.1|987|987.3|987.1|987.1|986.9|1578
1619007140000|2021-04-21 12:12:20|987.2||987.3||987.3||987.2||0
1619007150000|2021-04-21 12:12:30|987.2|986.9|986.9|986.6|987.2|986.9|986.7|986.5|3349
1619007160000|2021-04-21 12:12:40|986.8|986.5|986.9|986.5|986.9|986.6|986.8|986.5|0
1619007170000|2021-04-21 12:12:50|986.8|986.6|987|986.7|987|986.8|986.7|986.6|0
1619007180000|2021-04-21 12:13:00|986.9|986.8|987|986.8|987|986.8|986.9|986.7|0
1619007190000|2021-04-21 12:13:10|986.9|986.7|986.7|986.4|986.9|986.7|986.6|986.4|2140
1619007210000|2021-04-21 12:13:30|986.8|986.5|986.9|986.6|987|986.8|986.8|986.5|0
1619007220000|2021-04-21 12:13:40|986.8|986.5|986.9|986.6|986.9|986.6|986.8|986.5|0
1619007230000|2021-04-21 12:13:50|986.8|986.5|986.9|986.6|986.9|986.6|986.7|986.5|0
1619007240000|2021-04-21 12:14:00|987|986.7|987|986.8|987|986.8|986.9|986.6|1006
1619007250000|2021-04-21 12:14:10||986.9||986.8||986.9||986.8|0
1619007260000|2021-04-21 12:14:20|987.1|986.9|987.3|987|987.4|987.1|987.1|986.9|1289
1619007270000|2021-04-21 12:14:30|987.4|987.1|987.5|987.2|987.5|987.2|987.4|987|0
1619007290000|2021-04-21 12:14:50|987.6|987.3|987.7|987.4|987.7|987.4|987.4|987.2|4159
1619007300000|2021-04-21 12:15:00|987.6|987.3|987.1|986.9|987.7|987.3|987|986.9|1756
1619007310000|2021-04-21 12:15:10|987.2|987|987.3|987|987.3|987|986.9|986.7|2407
1619007320000|2021-04-21 12:15:20|987.2|986.9|987.2|986.9|987.2|986.9|987.1|986.8|100
1619007330000|2021-04-21 12:15:30|987.1|987|987.5|987.2|987.5|987.2|987.1|987|0
1619007340000|2021-04-21 12:15:40|987.4|987.1|987.5|987.2|987.5|987.2|987.3|987|0
1619007350000|2021-04-21 12:15:50|987.4|987.1|987.3|987|987.4|987.1|987.3|987|0
1619007360000|2021-04-21 12:16:00|987.4|987.1|987.6|987.4|987.8|987.6|987.4|987.1|1000
1619007370000|2021-04-21 12:16:10|987.5|987.3|987.5|987.2|987.6|987.3|987.4|987.2|729
1619007380000|2021-04-21 12:16:20|987.6|987.3|987.5|987.3|987.6|987.4|987.5|987.2|500
1619007390000|2021-04-21 12:16:30|987.6|987.4|987.6|987.4|987.6|987.4|987.5|987.3|0
1619007400000|2021-04-21 12:16:40|987.5|987.3|987.5|987.2|987.6|987.3|987.2|987.1|1132
1619007410000|2021-04-21 12:16:50||987.1||987.2||987.2||987.1|0
1619007420000|2021-04-21 12:17:00|987.6|987.3|987.8|987.4|987.8|987.4|987.6|987.3|3060
1619007430000|2021-04-21 12:17:10|987.9|987.5|988.1|987.8|988.1|987.8|987.9|987.5|798
1619007440000|2021-04-21 12:17:20|988.2|987.9|988.4|988.2|988.4|988.2|988.2|987.9|1000
1619007450000|2021-04-21 12:17:30|988.3|988|988.3|988|988.4|988.1|988.2|987.9|1908
1619007460000|2021-04-21 12:17:40|988.2|987.9|988.5|988.1|988.5|988.1|988|987.8|6025
1619007470000|2021-04-21 12:17:50|988.4||988.5||988.5||988.4||0
1619007480000|2021-04-21 12:18:00||988.2||988.3||988.3||988.2|0
1619007490000|2021-04-21 12:18:10|988.4|988.2|988.2|988|988.4|988.2|988.2|988|555
1619007500000|2021-04-21 12:18:20|988.1|987.9|988.1|987.9|988.2|987.9|988|987.9|781
1619007510000|2021-04-21 12:18:30|988|987.8|988|987.8|988|987.8|988|987.8|0
1619007520000|2021-04-21 12:18:40|987.9|987.7|988|987.8|988|987.8|987.9|987.7|0
1619007530000|2021-04-21 12:18:50|987.9|987.7|988|987.8|988|987.8|987.9|987.7|206
1619007540000|2021-04-21 12:19:00|988.2|987.9|988|987.8|988.3|988|987.9|987.8|2772
1619007550000|2021-04-21 12:19:10|988.1|987.9|988.2|988|988.3|988|988.1|987.8|88
1619007560000|2021-04-21 12:19:20|988.3|987.9|988|987.9|988.3|987.9|988|987.7|3824
1619007570000|2021-04-21 12:19:30|987.9|987.8|987.8|987.4|987.9|987.8|987.7|987.4|884
1619007580000|2021-04-21 12:19:40|987.7|987.3|987.6|987.3|987.7|987.3|987.4|987.2|440
1619007590000|2021-04-21 12:19:50|987.7|987.4|987.7|987.4|987.7|987.4|987.7|987.3|440
1619007600000|2021-04-21 12:20:00|987.6|987.5|987.6|987.4|987.8|987.5|987.5|987.3|1957
1619007610000|2021-04-21 12:20:10|987.7|987.5|987.6|987.4|987.8|987.5|987.6|987.4|3
1619007620000|2021-04-21 12:20:20|987.5|987.3|987.6|987.4|987.6|987.4|987.5|987.3|1967
1619007630000|2021-04-21 12:20:30|987.5||987.5||987.6||987.5||0
1619007640000|2021-04-21 12:20:40|987.4|987.3|987.4|987.1|987.4|987.3|987.3|987|353
1619007650000|2021-04-21 12:20:50|987.3|987|987.3|987|987.3|987.1|987.1|986.9|0
1619007660000|2021-04-21 12:21:00|987.2|986.9|987.2|986.8|987.2|986.9|987|986.8|1441
1619007670000|2021-04-21 12:21:10|987.1||987||987.1||987||0
1619007680000|2021-04-21 12:21:20|986.9|986.7|987.2|986.9|987.2|986.9|986.9|986.7|689
1619007690000|2021-04-21 12:21:30|987.1|987|987.4|987.2|987.4|987.2|987.1|987|500
1619007700000|2021-04-21 12:21:40|987.5|987.3|987.4|987.2|987.7|987.3|987.4|987.2|346
1619007710000|2021-04-21 12:21:50|987.3|987.1|987.4|987.1|987.4|987.1|987.2|986.9|2669
1619007720000|2021-04-21 12:22:00|987.5|987|987.1|986.9|987.5|987|987|986.7|4053
1619007730000|2021-04-21 12:22:10|987.2|987|987.7|987.3|987.7|987.4|987|986.8|27952
1619007740000|2021-04-21 12:22:20|987.6|987.4|988|987.7|988|987.7|987.6|987.4|0
1619007750000|2021-04-21 12:22:30|988.1|987.8|987.8|987.6|988.1|987.9|987.7|987.5|750
1619007760000|2021-04-21 12:22:40|987.9|987.7|988|987.7|988|987.7|987.8|987.7|0
1619007770000|2021-04-21 12:22:50|988.1|987.8|988.2|987.9|988.2|987.9|988|987.8|500
1619007780000|2021-04-21 12:23:00|988.1|988|987.7|987.5|988.1|988|987.6|987.3|3516
1619007800000|2021-04-21 12:23:20|987.6|987.4|987.7|987.4|987.7|987.5|987.6|987.4|0
1619007810000|2021-04-21 12:23:30|987.6|987.5|987.6|987.4|987.7|987.5|987.5|987.3|470
1619007820000|2021-04-21 12:23:40|987.7|987.5|988.2|987.9|988.2|987.9|987.7|987.5|2423
1619007830000|2021-04-21 12:23:50|988.3|988|988.4|988.1|988.5|988.1|988.2|988|0
1619007840000|2021-04-21 12:24:00|988.3|988|988.3|988|988.4|988.1|988.2|988|0
1619007850000|2021-04-21 12:24:10||988.1||988||988.1||988|0
1619007860000|2021-04-21 12:24:20|988.2|987.9|988.1|987.7|988.2|987.9|988|987.7|846
1619007870000|2021-04-21 12:24:30|988|987.8|988|987.7|988|987.8|987.9|987.7|0
1619007880000|2021-04-21 12:24:40|987.9|987.8|987.9|987.7|988|987.8|987.9|987.6|0
1619007890000|2021-04-21 12:24:50|987.8|987.6|987.3|987|988|987.7|987.3|987|6019
1619007900000|2021-04-21 12:25:00|987.2|986.9|986.4|986.1|987.3|987.1|986.4|986.1|6960
1619007910000|2021-04-21 12:25:10|986.5|986.2|986.5|986.2|986.6|986.4|986.5|986.2|2283
1619007920000|2021-04-21 12:25:20||986.1||986.2||986.2||986.1|0
1619007930000|2021-04-21 12:25:30|986.4|986.1|986|985.8|986.5|986.1|985.9|985.7|3562
1619007940000|2021-04-21 12:25:40|985.9|985.7|985.7|985.4|985.9|985.8|985.7|985.4|642
1619007950000|2021-04-21 12:25:50|985.6|985.3|985.6|985.4|985.7|985.4|985.5|985.3|2169
1619007960000|2021-04-21 12:26:00|985.8|985.5|986.5|986.2|986.5|986.2|985.8|985.5|2072
1619007970000|2021-04-21 12:26:10|986.4|986.1|986.5|986.1|986.5|986.1|986.3|985.9|206
1619007980000|2021-04-21 12:26:20|986.6|986.2|986.6|986.3|986.6|986.3|986.5|986.2|0
1619007990000|2021-04-21 12:26:30|986.7|986.4|987|986.7|987|986.7|986.7|986.4|0
1619008000000|2021-04-21 12:26:40|986.7|986.6|986.7|986.5|987|986.6|986.6|986.3|6170
1619008010000|2021-04-21 12:26:50|986.8|986.6|986.9|986.6|986.9|986.6|986.7|986.5|0
1619008020000|2021-04-21 12:27:00|987|986.7|987.2|987|987.4|987|987|986.7|965
1619008030000|2021-04-21 12:27:10|987.1|986.9|987|986.8|987.1|987|987|986.8|203
1619008040000|2021-04-21 12:27:20|987.1|986.9|987.2|986.9|987.2|986.9|987.1|986.8|0
1619008050000|2021-04-21 12:27:30|987.1|986.8|987.1|986.9|987.2|986.9|987|986.8|3002
1619008060000|2021-04-21 12:27:40|987|986.7|987|986.6|987|986.7|986.8|986.5|625
1619008070000|2021-04-21 12:27:50|987.1|986.7|987|986.8|987.2|986.8|986.9|986.6|3675
1619008080000|2021-04-21 12:28:00|987.1|986.9|987.1|986.9|987.1|986.9|987.1|986.9|1
1619008090000|2021-04-21 12:28:10|987.2|987|987.2|987|987.4|987.1|987.1|987|1245
1619008100000|2021-04-21 12:28:20|987.1|986.8|987|986.9|987.3|986.9|987|986.8|1294
1619008110000|2021-04-21 12:28:30|986.9|986.8|986.6|986.3|987|986.8|986.6|986.3|980
1619008120000|2021-04-21 12:28:40|986.7|986.4|987.2|986.9|987.2|986.9|986.7|986.4|414
1619008130000|2021-04-21 12:28:50|987.1|986.8|987.3|987.1|987.4|987.2|987.1|986.8|1269
1619008140000|2021-04-21 12:29:00|987.2|987|987.2|986.8|987.3|987|986.9|986.8|5000
1619008150000|2021-04-21 12:29:10|987.1|986.9|987.1|986.8|987.1|986.9|987|986.8|2244
1619008160000|2021-04-21 12:29:20|987|986.9|987.1|986.8|987.3|986.9|987|986.8|0
1619008170000|2021-04-21 12:29:30|987|986.7|986.8|986.5|987|986.7|986.8|986.5|2555
1619008180000|2021-04-21 12:29:40|986.7|986.6|986.9|986.7|986.9|986.7|986.7|986.6|0
1619008190000|2021-04-21 12:29:50|986.8|986.6|987|986.6|987|986.6|986.7|986.5|312
1619008200000|2021-04-21 12:30:00|986.9|986.7|986.7|986.3|987|986.8|986.7|986.3|500
1619008210000|2021-04-21 12:30:10|986.6|986.4|986.5|986.3|986.6|986.4|986.3|986.1|291
1619008220000|2021-04-21 12:30:20|986.6|986.4|986.6|986.3|986.9|986.7|986.5|986.2|2416
1619008230000|2021-04-21 12:30:30|986.5|986.2|986.3|986|986.5|986.3|986.3|986|0
1619008240000|2021-04-21 12:30:40|986.2|986.1|986.5|986.2|986.6|986.4|986.2|986|2715
1619008250000|2021-04-21 12:30:50|986.4|986.1|986.3|986|986.5|986.2|986.3|986|0
1619008260000|2021-04-21 12:31:00|986.4|986.1|986.3|986|986.5|986.2|986.3|986|372
1619008280000|2021-04-21 12:31:20|986.2|985.9|985.3|985|986.2|985.9|985.3|985|3224
1619008290000|2021-04-21 12:31:30|985.4|985.1|985.1|984.9|985.4|985.1|985.1|984.9|7138
1619008300000|2021-04-21 12:31:40|985|984.8|984.9|984.6|985|984.8|984.9|984.6|450
1619008320000|2021-04-21 12:32:00|985|984.7|984.8|984.6|985.2|984.9|984.8|984.6|5984
1619008330000|2021-04-21 12:32:10|984.7|984.5|984.6|984.3|984.7|984.5|984.6|984.3|546
1619008340000|2021-04-21 12:32:20|984.5|984.4|984.5|984.3|984.5|984.4|984.4|984.2|503
1619008350000|2021-04-21 12:32:30|984.6|984.4|984.6|984.4|984.8|984.5|984.6|984.3|1945
1619008360000|2021-04-21 12:32:40|984.5|984.5|984.6|984.4|984.6|984.5|984.5|984.4|385
1619008370000|2021-04-21 12:32:50|984.5|984.3|984.5|984.2|984.6|984.4|984.2|984.1|7006
1619008380000|2021-04-21 12:33:00|984.4|984.1|984.2|984.1|984.5|984.3|984.2|984.1|4116
1619008390000|2021-04-21 12:33:10|984.3|984.2|984.3|984.1|984.4|984.2|984.2|984.1|1230
1619008400000|2021-04-21 12:33:20|984.2|984|983.9|983.5|984.3|984|983.8|983.5|7289
1619008410000|2021-04-21 12:33:30|983.7|983.4|983.5|983.3|983.7|983.4|983.3|983|12215
1619008420000|2021-04-21 12:33:40|983.4|983.2|983.4|983.1|983.4|983.2|983.4|983|13
1619008430000|2021-04-21 12:33:50|983.3|983|982.9|982.5|983.3|983|982.7|982.5|6208
1619008440000|2021-04-21 12:34:00|982.8|982.6|982.5|982.3|982.8|982.6|982.3|982|40408
1619008450000|2021-04-21 12:34:10|982.4|982.4|982.2|981.9|982.5|982.4|981.9|981.6|58358
1619008460000|2021-04-21 12:34:20|982.1|981.8|981.3|981|982.3|982|981.3|981|6951
1619008470000|2021-04-21 12:34:30|981.4|981.1|981.4|981.1|981.8|981.5|981.3|981|6268
1619008480000|2021-04-21 12:34:40|981.3|981.2|982|981.6|982|981.7|981.3|981.1|5413
1619008490000|2021-04-21 12:34:50|981.8|981.7|981.8|981.7|982|981.8|981.8|981.7|2546
1619008500000|2021-04-21 12:35:00|981.7|981.5|981.7|981.3|981.8|981.5|981.4|981.2|2076
1619008510000|2021-04-21 12:35:10|981.8|981.4|981.7|981.4|981.8|981.5|981.5|981.4|680
1619008520000|2021-04-21 12:35:20|981.6|981.3|981.6|981.2|981.7|981.3|981.4|981.1|1865
1619008530000|2021-04-21 12:35:30|981.5|981.1|981.2|980.8|981.5|981.1|980.9|980.7|6321
1619008540000|2021-04-21 12:35:40|981.3|980.9|981.2|980.8|981.5|981.3|981|980.8|8625
1619008550000|2021-04-21 12:35:50|981.1|980.7|981.3|981|981.4|981.2|981|980.7|1645
1619008560000|2021-04-21 12:36:00|981.2|980.9|981.3|980.8|981.3|981|980.9|980.7|3428
1619008570000|2021-04-21 12:36:10|981.4|980.9|981.1|980.6|981.4|981.2|980.8|980.6|14653
1619008580000|2021-04-21 12:36:20|981|980.5|980.7|980.3|981|980.5|980.7|980.2|2363
1619008590000|2021-04-21 12:36:30|980.6|980.4|980.4|980.2|980.6|980.4|980.4|980.2|1100
1619008600000|2021-04-21 12:36:40|980.5|980.1|979.6|979.3|980.5|980.1|979.5|979.3|53534
1619008610000|2021-04-21 12:36:50|979.5|979.2|979.4|979.1|979.6|979.3|979|978.8|11698
1619008620000|2021-04-21 12:37:00|979.5|978.9|979.2|978.9|979.5|979.2|979|978.9|20419
1619008630000|2021-04-21 12:37:10|979.1|979|978.8|978.6|979.2|979|978.7|978.5|10861
1619008640000|2021-04-21 12:37:20|978.7|978.5|978.7|978.4|978.9|978.7|978.5|978.3|12833
1619008650000|2021-04-21 12:37:30|978.6|978.3|978.6|978.3|978.9|978.8|978.6|978.2|8961
1619008660000|2021-04-21 12:37:40|978.5|978.2|978.4|978|978.5|978.2|978.4|978|0
1619008670000|2021-04-21 12:37:50|978.3|977.9|977.7|977.3|978.3|977.9|977.3|977.1|20225
1619008680000|2021-04-21 12:38:00|977.5|977.2|977.7|977.3|977.7|977.6|977.3|977.1|17209
1619008690000|2021-04-21 12:38:10|977.8|977.4|977.7|977.3|977.8|977.5|977.5|977.2|0
1619008700000|2021-04-21 12:38:20|977.3|977.2|977.5|977.1|977.7|977.3|977.2|977|19809
1619008710000|2021-04-21 12:38:30|977.1|977|977.1|976.9|977.7|977.5|977|976.7|40089
1619008720000|2021-04-21 12:38:40|977.2|977|976.7|976.5|977.3|977.1|976.7|976.5|19772
1619008730000|2021-04-21 12:38:50|976.8|976.6|976.6|976.4|977.1|976.8|976.5|976.4|12341
1619008740000|2021-04-21 12:39:00|976.7|976.3|976.4|976.2|976.8|976.6|976.4|976.2|5994
1619008750000|2021-04-21 12:39:10|976.3|976.1|976.1|975.7|976.4|976.1|975.9|975.7|3228
1619008760000|2021-04-21 12:39:20|975.9|975.6|975.9|975.5|976|975.7|975.6|975.4|4467
1619008770000|2021-04-21 12:39:30|975.8|975.3|976.3|976|976.3|976|975.6|975.3|30530
1619008780000|2021-04-21 12:39:40|976.2|975.9|976.1|975.7|976.2|975.9|976|975.7|3
1619008790000|2021-04-21 12:39:50|976.2|975.8|976.7|976.4|976.8|976.5|976.2|975.8|9789
1619008800000|2021-04-21 12:40:00|976.6|976.3|976.6|976.1|976.6|976.3|976.2|976.1|4687
1619008810000|2021-04-21 12:40:10||976.2||976.1||976.2||976.1|0
1619008820000|2021-04-21 12:40:20|976.5|976.2|976.2|975.9|976.5|976.2|976|975.8|2936
1619008830000|2021-04-21 12:40:30|976.3|976|976.1|975.8|976.4|976.1|975.9|975.7|8906
1619008840000|2021-04-21 12:40:40|976|975.7|976.1|975.8|976.2|976|976|975.7|2912
1619008850000|2021-04-21 12:40:50|976|975.7|975.8|975.5|976.1|975.9|975.7|975.4|3449
1619008860000|2021-04-21 12:41:00|975.7|975.4|976.3|975.9|976.3|975.9|975.7|975.4|2939
1619008870000|2021-04-21 12:41:10|976.4|976|976.6|976.3|976.6|976.3|976.1|975.9|10906
1619008880000|2021-04-21 12:41:20|976.7|976.4|976.1|975.9|976.7|976.5|976.1|975.9|1398
1619008890000|2021-04-21 12:41:30|976|975.8|976.7|976.3|976.7|976.5|975.9|975.8|3173
1619008900000|2021-04-21 12:41:40|976.6|976.4|976.9|976.6|976.9|976.6|976.4|976.2|7928
1619008910000|2021-04-21 12:41:50|977|976.7|977.4|977.2|977.5|977.3|977|976.7|10055
1619008920000|2021-04-21 12:42:00|977.3|977|978|977.7|978.1|977.8|977.2|977|9320
1619008930000|2021-04-21 12:42:10|978.1|977.8|978.3|978.1|978.4|978.2|978.1|977.8|3187
1619008940000|2021-04-21 12:42:20|978.2|977.8|978.1|977.9|978.3|978|978.1|977.8|2485
1619008950000|2021-04-21 12:42:30|978.2|977.8|978.3|977.9|978.4|977.9|978.1|977.8|0
1619008960000|2021-04-21 12:42:40|978.5|978|978.9|978.5|978.9|978.5|978.5|978|1044
1619008970000|2021-04-21 12:42:50|979.1|978.6|979.1|978.7|979.2|978.9|979.1|978.6|1053
1619008980000|2021-04-21 12:43:00|978.7|978.6|978.6|978.2|978.9|978.6|978.4|978.2|2234
1619008990000|2021-04-21 12:43:10|978.4|978.3|978.3|978|978.4|978.4|978.3|978|205
1619009000000|2021-04-21 12:43:20|978.2|977.9|978.3|977.9|978.3|978|978|977.8|7372
1619009010000|2021-04-21 12:43:30|978.4|978|978.8|978.4|978.9|978.4|978.4|978|900
1619009020000|2021-04-21 12:43:40|979|978.5|979|978.6|979.1|978.6|979|978.5|0
1619009030000|2021-04-21 12:43:50|978.9|978.7|979.4|979|979.4|979|978.9|978.6|3372
1619009040000|2021-04-21 12:44:00|979.3|979.1|979.6|979.3|979.7|979.4|979.2|978.9|2261
1619009050000|2021-04-21 12:44:10|979.5|979.4|979.8|979.4|980|979.8|979.5|979.3|524
1619009060000|2021-04-21 12:44:20|979.7|979.3|979.4|979.2|979.7|979.3|979.4|979.1|0
1619009070000|2021-04-21 12:44:30|979.5|979.3|979.3|979.1|979.5|979.3|979.3|979.1|723
1619009080000|2021-04-21 12:44:40|979.2|979|979.2|978.8|979.3|979|978.9|978.7|4542
1619009090000|2021-04-21 12:44:50|979.1|978.7|978.8|978.4|979.1|978.8|978.8|978.3|502
1619009100000|2021-04-21 12:45:00|978.7|978.3|978.8|978.4|978.8|978.4|978.4|978.1|2391
1619009110000|2021-04-21 12:45:10|978.9|978.5|979|978.6|979|978.6|978.9|978.5|0
1619009120000|2021-04-21 12:45:20|978.9|978.7|979.3|979|979.3|979|978.8|978.7|1800
1619009130000|2021-04-21 12:45:30|979.2|978.9|979.1|978.7|979.2|978.9|979.1|978.7|0
1619009140000|2021-04-21 12:45:40|979.3|978.8|979.5|979|979.5|979|979.3|978.8|1000
1619009150000|2021-04-21 12:45:50|979.6|979.1|978.8|978.5|979.7|979.4|978.6|978.5|8181
1619009160000|2021-04-21 12:46:00|978.9|978.6|979.6|979.2|979.6|979.2|978.9|978.6|2751
1619009170000|2021-04-21 12:46:10|979.5|979.1|979.5|979.3|979.5|979.3|979.2|978.8|4523
1619009180000|2021-04-21 12:46:20|979.6|979.4|980|979.8|980|979.8|979.4|979.1|1927
1619009190000|2021-04-21 12:46:30|980.1|979.7|980.1|979.8|980.2|979.9|979.8|979.7|3024
1619009200000|2021-04-21 12:46:40|980|979.9|980|979.7|980.3|980|979.8|979.7|10360
1619009210000|2021-04-21 12:46:50|979.9|979.8|980.5|980.2|980.5|980.3|979.9|979.7|7048
1619009220000|2021-04-21 12:47:00|980.4|980|980.4|980.1|980.4|980.1|980.3|980|0
1619009230000|2021-04-21 12:47:10|980.5|980.2|980.4|980.2|980.5|980.2|980.4|980.2|0
1619009240000|2021-04-21 12:47:20|980.5|980.3|980.8|980.5|980.8|980.5|980.5|980.2|0
1619009250000|2021-04-21 12:47:30|980.7|980.4|980.5|980.1|980.7|980.4|980.4|980.1|1296
1619009260000|2021-04-21 12:47:40|980.4|980|980.2|979.8|980.4|980|980.1|979.8|1413
1619009270000|2021-04-21 12:47:50|980.3|979.9|980.5|980|980.5|980|980.3|979.9|0
1619009280000|2021-04-21 12:48:00|980.6|980.1|980.9|980.4|980.9|980.4|980.6|980.1|0
1619009290000|2021-04-21 12:48:10|980.8|980.5|980.9|980.6|980.9|980.7|980.8|980.5|3
1619009300000|2021-04-21 12:48:20|980.8|980.5|981.2|980.8|981.2|980.9|980.8|980.5|1225
1619009310000|2021-04-21 12:48:30|981.1|980.7|981.3|981|981.3|981|981.1|980.7|0
1619009320000|2021-04-21 12:48:40|981.2|980.8|980.8|980.5|981.2|980.8|980.7|980.5|206
1619009330000|2021-04-21 12:48:50|980.9|980.6|981|980.6|981|980.6|980.9|980.6|500
1619009340000|2021-04-21 12:49:00|980.9|980.7|981|980.6|981|980.7|980.9|980.5|0
1619009350000|2021-04-21 12:49:10|980.9|980.7|980.9|980.8|981.4|981.1|980.9|980.7|2855
1619009360000|2021-04-21 12:49:20|980.8|980.7|981.1|980.8|981.1|980.8|980.8|980.7|2227
1619009370000|2021-04-21 12:49:30|981|980.7|981.1|980.8|981.1|980.8|981|980.7|0
1619009380000|2021-04-21 12:49:40|981|980.7|981|980.8|981|980.8|980.9|980.7|500
1619009390000|2021-04-21 12:49:50|980.9|980.7|980.9|980.7|981|980.9|980.9|980.7|3025
1619009400000|2021-04-21 12:50:00|980.8|980.6|980.3|980.1|980.9|980.6|980.2|980.1|3526
1619009410000|2021-04-21 12:50:10|980.2|980.2|980.6|980.3|980.7|980.5|980.2|980.1|1569
1619009420000|2021-04-21 12:50:20|980.7||980.7||980.8||980.7||0
1619009430000|2021-04-21 12:50:30|980.6|980.2|980.3|980.1|980.6|980.2|980.3|980|663
1619009440000|2021-04-21 12:50:40|980.4|980.3|980.5|980.2|980.5|980.4|980.3|980.1|11534
1619009450000|2021-04-21 12:50:50|980.2|980.1|980.1|979.9|980.4|980.1|980.1|979.8|5339
1619009460000|2021-04-21 12:51:00|980.2|980|980.1|980|980.2|980|980.1|979.9|0
1619009470000|2021-04-21 12:51:10|980|979.9|979.3|979.2|980|979.9|979.3|979.2|2047
1619009480000|2021-04-21 12:51:20|979.2|979|979.3|979|979.4|979.1|979.1|978.8|4010
1619009490000|2021-04-21 12:51:30|979.2|978.9|979|978.7|979.2|978.9|978.9|978.6|2393
1619009500000|2021-04-21 12:51:40|979.1|978.8|979.1|978.9|979.4|979.1|979|978.7|11773
1619009510000|2021-04-21 12:51:50|979|978.8|979.6|979.3|979.6|979.3|979|978.8|2135
1619009520000|2021-04-21 12:52:00|979.7|979.4|980|979.7|980|979.7|979.7|979.4|521
1619009530000|2021-04-21 12:52:10|980.1|979.8|980.3|980|980.4|980|980.1|979.7|1567
1619009540000|2021-04-21 12:52:20|980.2|979.9|979.8|979.5|980.2|980|979.7|979.4|2287
1619009550000|2021-04-21 12:52:30|979.9|979.4|979.6|979.2|979.9|979.5|979.5|979.2|3
1619009560000|2021-04-21 12:52:40|979.7|979.3|979.9|979.5|979.9|979.6|979.6|979.3|1500
1619009570000|2021-04-21 12:52:50|980||980||980||979.9||0
1619009580000|2021-04-21 12:53:00|980.1|979.6|980.1|979.8|980.3|980.1|980.1|979.6|280
1619009590000|2021-04-21 12:53:10|980|979.7|979.9|979.7|980|979.7|979.8|979.6|709
1619009600000|2021-04-21 12:53:20|979.8|979.5|980|979.7|980|979.7|979.6|979.3|913
1619009610000|2021-04-21 12:53:30|980.1|979.8|980.4|980.2|980.5|980.3|980.1|979.8|3718
1619009620000|2021-04-21 12:53:40|980.3|980.1|980.2|979.7|980.3|980.1|980|979.7|750
1619009630000|2021-04-21 12:53:50|980.1|979.8|979.8|979.5|980.1|979.9|979.8|979.4|1741
1619009640000|2021-04-21 12:54:00|979.9|979.6|980|979.7|980.1|979.8|979.9|979.6|0
1619009650000|2021-04-21 12:54:10||979.6||979.5||979.6||979.5|0
1619009660000|2021-04-21 12:54:20|979.9|979.4|979.8|979.4|979.9|979.5|979.8|979.4|0
1619009670000|2021-04-21 12:54:30|979.7||979.6||979.7||979.6||0
1619009680000|2021-04-21 12:54:40|979.7|979.5|979.4|979.2|979.7|979.5|979.3|979.1|4947
1619009690000|2021-04-21 12:54:50|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979.1|206
1619009700000|2021-04-21 12:55:00|979.3|979.1|979.4|979.1|979.4|979.2|979.3|979.1|0
1619009710000|2021-04-21 12:55:10|979.3|979.2|979.4|979.2|979.4|979.2|979.2|979.1|10676
1619009720000|2021-04-21 12:55:20|979.6|979.3|979.3|979.1|979.6|979.4|979.2|979.1|5918
1619009730000|2021-04-21 12:55:30|979.4|979.2|979.3|979.1|979.4|979.2|979.2|979.1|500
1619009740000|2021-04-21 12:55:40|979.2|979|978.9|978.5|979.2|979|978.5|978.3|8341
1619009750000|2021-04-21 12:55:50|979|978.6|978.9|978.6|979.1|978.8|978.7|978.4|4897
1619009760000|2021-04-21 12:56:00||978.5||978.5||978.5||978.5|0
1619009770000|2021-04-21 12:56:10|978.8|978.6|978.9|978.6|979.1|978.8|978.8|978.6|2676
1619009780000|2021-04-21 12:56:20|979|978.7|979.1|978.7|979.1|978.8|978.8|978.6|5542
1619009790000|2021-04-21 12:56:30|979|978.8|979|978.8|979|978.8|978.9|978.7|0
1619009800000|2021-04-21 12:56:40|978.9|978.7|979|978.7|979|978.8|978.9|978.7|0
1619009810000|2021-04-21 12:56:50|978.9|978.6|978.8|978.6|978.9|978.6|978.5|978.3|3057
1619009820000|2021-04-21 12:57:00|978.9|978.7|979.7|979.4|979.7|979.4|978.9|978.7|1735
1619009830000|2021-04-21 12:57:10|979.6|979.3|979.2|978.9|979.7|979.3|979.2|978.9|2394
1619009840000|2021-04-21 12:57:20|979.3|979|979|978.6|979.3|979|978.9|978.6|3469
1619009850000|2021-04-21 12:57:30|978.9|978.7|979.8|979.4|979.8|979.4|978.9|978.7|856
1619009860000|2021-04-21 12:57:40|979.9|979.5|979.7|979.3|979.9|979.7|979.6|979.3|206
1619009870000|2021-04-21 12:57:50|979.6|979.2|979.9|979.4|979.9|979.4|979.6|979.2|0
1619009880000|2021-04-21 12:58:00|979.8|979.5|980|979.7|980|979.8|979.8|979.5|500
1619009890000|2021-04-21 12:58:10|980.2|979.8|980.6|980.2|980.6|980.2|980.2|979.8|575
1619009900000|2021-04-21 12:58:20|980.7|980.3|980.6|980.4|980.7|980.4|980.5|980.3|250
1619009910000|2021-04-21 12:58:30|980.5|980.5|980.8|980.4|980.9|980.5|980.5|980.4|521
1619009920000|2021-04-21 12:58:40|980.7|980.5|980.8|980.6|980.9|980.6|980.6|980.5|0
1619009930000|2021-04-21 12:58:50|980.9|980.7|981.1|980.8|981.4|981.2|980.9|980.7|2951
1619009940000|2021-04-21 12:59:00|981|980.7|980.8|980.6|981.2|980.9|980.8|980.6|4364
1619009950000|2021-04-21 12:59:10|980.7|980.5|980.3|980.1|980.7|980.5|980.3|980.1|1226
1619009960000|2021-04-21 12:59:20|980.2|980|980|979.8|980.2|980|979.9|979.6|8340
1619009970000|2021-04-21 12:59:30|980.2|979.9|979.9|979.5|980.2|980|979.7|979.4|1982
1619009980000|2021-04-21 12:59:40|979.8|979.6|979.7|979.3|979.8|979.6|979.5|979|5506
1619009990000|2021-04-21 12:59:50|979.8|979.4|979.7|979.3|980|979.5|979.6|979.3|0
1619010000000|2021-04-21 13:00:00|979.6|979.4|979.7|979.3|979.7|979.6|979.6|979.3|539
1619010010000|2021-04-21 13:00:10|979.8|979.7|979.9|979.6|980|979.8|979.8|979.6|1089
1619010020000|2021-04-21 13:00:20||979.5||979.5||979.5||979.4|0
1619010030000|2021-04-21 13:00:30||979.4||979.4||979.5||979.4|0
1619010040000|2021-04-21 13:00:40|979.8|979.5|979.7|979.5|979.8|979.5|979.7|979.5|0
1619010050000|2021-04-21 13:00:50|979.6|979.3|979.2|978.8|979.6|979.3|979.1|978.7|608
1619010060000|2021-04-21 13:01:00|979.1||979.2||979.2||979.1||0
1619010070000|2021-04-21 13:01:10|979.4|978.9|979.1|978.7|979.6|979.3|979.1|978.7|1840
1619010080000|2021-04-21 13:01:20|979.2|978.8|979.5|979|979.7|979.3|979.2|978.8|537
1619010090000|2021-04-21 13:01:30|979.4|978.9|979.1|978.7|979.4|978.9|978.9|978.6|1517
1619010100000|2021-04-21 13:01:40|979|978.6|979.1|978.7|979.1|978.7|978.9|978.4|0
1619010110000|2021-04-21 13:01:50|979|978.6|978.9|978.5|979.1|978.7|978.9|978.5|264
1619010120000|2021-04-21 13:02:00|979|978.6|978.6|978.4|979.1|978.7|978.4|978.2|2090
1619010130000|2021-04-21 13:02:10|978.5|978.2|978.7|978.4|978.7|978.4|978.4|978.1|502
1619010140000|2021-04-21 13:02:20||978.3||978.3||978.4||978.3|0
1619010150000|2021-04-21 13:02:30|978.6|978.2|978.8|978.5|978.8|978.5|978.3|978|1772
1619010160000|2021-04-21 13:02:40|978.7|978.4|978.8|978.5|978.8|978.5|978.6|978.4|1342
1619010170000|2021-04-21 13:02:50|978.9|978.6|979|978.8|979|978.8|978.7|978.5|5343
1619010180000|2021-04-21 13:03:00|979.1|978.9|979.2|978.9|979.5|979.2|979|978.8|4036
1619010190000|2021-04-21 13:03:10|979.1|979|979.3|978.9|979.3|979|979.1|978.8|0
1619010200000|2021-04-21 13:03:20|979.2|979|978.9|978.6|979.2|979|978.8|978.5|2894
1619010210000|2021-04-21 13:03:30|979|978.7|979.2|979|979.3|979|979|978.7|5108
1619010220000|2021-04-21 13:03:40|979.3|978.9|979.1|978.9|979.3|978.9|979|978.8|8396
1619010230000|2021-04-21 13:03:50|979.2|979|979.3|979.1|979.4|979.1|979.2|979|376
1619010240000|2021-04-21 13:04:00|979.4|979.2|979.3|978.9|979.4|979.2|979.3|978.9|1342
1619010250000|2021-04-21 13:04:10|979.2|978.8|978.5|978.2|979.2|978.8|978.4|978.1|4055
1619010260000|2021-04-21 13:04:20|978.4|978.1|978.7|978.4|978.7|978.4|978.3|978.1|700
1619010270000|2021-04-21 13:04:30|978.6|978.5|978.6|978.5|978.7|978.5|978.6|978.5|0
1619010280000|2021-04-21 13:04:40|978.7|978.4|978.7|978.4|978.7|978.4|978.6|978.3|1600
1619010290000|2021-04-21 13:04:50|978.6|978.3|978.6|978.2|978.6|978.3|978.5|978.2|839
1619010300000|2021-04-21 13:05:00|978.5|978.1|977.9|977.5|978.5|978.1|977.7|977.4|5235
1619010310000|2021-04-21 13:05:10|978|977.6|977.4|977|978|977.7|977|976.7|9684
1619010320000|2021-04-21 13:05:20|977.3|976.8|977.5|977.1|977.5|977.1|976.8|976.6|8135
1619010330000|2021-04-21 13:05:30|977.4|977.2|977.7|977.4|977.7|977.5|977.4|977.2|0
1619010340000|2021-04-21 13:05:40|977.6|977.2|977.4|977.1|977.6|977.2|977.2|976.9|753
1619010350000|2021-04-21 13:05:50|977.3|977|977.2|977|977.5|977.2|977.1|977|2315
1619010360000|2021-04-21 13:06:00|977.3|977.1|977.4|977.1|977.5|977.1|977.2|977|146
1619010370000|2021-04-21 13:06:10|977.5|977.3|977.9|977.6|978|977.6|977.5|977.3|4269
1619010380000|2021-04-21 13:06:20|978|977.7|978|977.7|978.2|977.8|977.8|977.7|1908
1619010390000|2021-04-21 13:06:30|978.1|977.8|978.4|978|978.5|978|978.1|977.7|152
1619010400000|2021-04-21 13:06:40||977.9||978||978||977.9|0
1619010410000|2021-04-21 13:06:50|978.5|978.1|978.4|978|978.5|978.1|978.4|978|0
1619010420000|2021-04-21 13:07:00|978.2|978.1|978.2|978|978.2|978.1|978.1|977.9|6385
1619010430000|2021-04-21 13:07:10|978.4|978.1|978.6|978.4|978.6|978.4|978.3|978.1|746
1619010450000|2021-04-21 13:07:30|978.5|978.5|978|977.8|978.5|978.5|978|977.7|22252
1619010460000|2021-04-21 13:07:40|977.9|977.7|977.9|977.6|977.9|977.8|977.7|977.4|537
1619010470000|2021-04-21 13:07:50|977.8|977.7|978.5|978.1|978.7|978.3|977.8|977.7|6782
1619010480000|2021-04-21 13:08:00|978.4|978.2|979.1|978.8|979.2|979|978.3|978.2|18167
1619010490000|2021-04-21 13:08:10|979|978.9|979|978.8|979|978.9|979|978.8|0
1619010500000|2021-04-21 13:08:20|978.9|978.7|978.6|978.5|979|978.7|978.4|978.2|34190
1619010510000|2021-04-21 13:08:30|978.5|978.4|979|978.7|979.1|978.7|978.5|978.4|1814
1619010520000|2021-04-21 13:08:40|979.1|978.8|979.3|978.9|979.3|978.9|979.1|978.8|0
1619010530000|2021-04-21 13:08:50|979.2|979|979.5|979.1|979.6|979.1|979.2|978.9|0
1619010540000|2021-04-21 13:09:00|979.6||979.5||979.6||979.4||0
1619010550000|2021-04-21 13:09:10|979.6|979.2|979.7|979.4|979.7|979.5|979.6|979.2|500
1619010560000|2021-04-21 13:09:20|979.8|979.5|979|978.7|980.1|979.7|979|978.7|11528
1619010570000|2021-04-21 13:09:30|979.1|978.8|979.2|978.8|979.3|978.9|979|978.7|5550
1619010580000|2021-04-21 13:09:40|979.1||979.2||979.3||979.1||0
1619010590000|2021-04-21 13:09:50|979.3||979.2||979.3||979.2||0
1619010600000|2021-04-21 13:10:00|979.3|978.9|979.2|979|979.3|979.1|979.2|978.9|1352
1619010610000|2021-04-21 13:10:10|979|978.9|978.7|978.3|979.1|978.9|978.7|978.2|447
1619010620000|2021-04-21 13:10:20|978.6|978.2|978.3|978|978.7|978.4|978.3|978|5898
1619010630000|2021-04-21 13:10:30|978.2|978.1|977.4|977.1|978.2|978.1|977.4|977.1|2748
1619010640000|2021-04-21 13:10:40|977.5|977.2|978.2|977.8|978.2|977.8|977.5|977.2|3869
1619010650000|2021-04-21 13:10:50||977.9||977.8||977.9||977.8|0
1619010660000|2021-04-21 13:11:00|978.3|977.9|978.3|977.8|978.4|978|978.3|977.8|839
1619010670000|2021-04-21 13:11:10||977.9||977.8||977.9||977.8|0
1619010680000|2021-04-21 13:11:20|978.2|977.9|977.9|977.7|978.2|977.9|977.7|977.4|2305
1619010690000|2021-04-21 13:11:30||977.6||977.8||977.8||977.6|0
1619010700000|2021-04-21 13:11:40|978|977.9|977.7|977.5|978.3|977.9|977.7|977.5|541
1619010710000|2021-04-21 13:11:50|977.8|977.6|977.8|977.5|977.9|977.6|977.7|977.5|0
1619010720000|2021-04-21 13:12:00|977.9|977.6|977.7|977.3|978|977.8|977.4|977.2|705
1619010730000|2021-04-21 13:12:10|977.6|977.2|977.6|977.3|977.6|977.3|977.5|977.2|0
1619010740000|2021-04-21 13:12:20|977.5|977.4|977.3|977|977.6|977.4|977.2|976.9|1799
1619010750000|2021-04-21 13:12:30|977.2|976.9|977.3|977|977.3|977|977.2|976.9|0
1619010760000|2021-04-21 13:12:40|977.2|976.9|976.9|976.6|977.2|976.9|976.8|976.5|489
1619010770000|2021-04-21 13:12:50|977|976.7|977.4|977|977.4|977.2|977|976.7|3640
1619010780000|2021-04-21 13:13:00|977.3|977.2|977.4|977.2|977.5|977.2|977.3|977.2|0
1619010790000|2021-04-21 13:13:10|977.5|977.1|976.9|976.5|977.5|977.1|976.7|976.4|2135
1619010800000|2021-04-21 13:13:20|976.8|976.6|977|976.5|977|976.7|976.8|976.5|0
1619010810000|2021-04-21 13:13:30||976.6||976.7||976.7||976.6|0
1619010820000|2021-04-21 13:13:40|976.9|976.6|977|976.7|977|976.7|976.9|976.6|0
1619010830000|2021-04-21 13:13:50|976.9|976.8|976.9|976.7|977|976.8|976.9|976.6|2383
1619010840000|2021-04-21 13:14:00|976.8|976.6|976.9|976.6|977|976.8|976.7|976.3|1359
1619010850000|2021-04-21 13:14:10|977|976.7|976.5|976.4|977|976.7|976.4|976.3|453
1619010860000|2021-04-21 13:14:20|976.4|976.3|976.5|976.1|976.5|976.3|976.4|976.1|13
1619010870000|2021-04-21 13:14:30|976.4|976.2|976.1|975.9|976.4|976.2|976|975.8|10116
1619010890000|2021-04-21 13:14:50|976|975.8|976.1|975.9|976.1|976|976|975.8|137
1619010900000|2021-04-21 13:15:00|976|975.8|976.1|975.9|976.1|975.9|976|975.8|0
1619010910000|2021-04-21 13:15:10|976.2|976|976.7|976.4|976.7|976.4|976.2|976|1456
1619010920000|2021-04-21 13:15:20|976.8|976.5|977|976.7|977|976.7|976.8|976.5|30
1619010930000|2021-04-21 13:15:30|976.9|976.8|974.9|974.7|976.9|976.8|974.9|974.5|109989
1619010940000|2021-04-21 13:15:40|975|974.8|974.9|974.7|975.1|974.9|974.7|974.5|13691
1619010950000|2021-04-21 13:15:50|975|974.8|975.2|974.8|975.2|974.9|974.6|974.2|24012
1619010960000|2021-04-21 13:16:00|975.3|974.9|974.9|974.7|975.4|975.2|974.9|974.7|6848
1619010970000|2021-04-21 13:16:10|975|974.8|975.1|974.8|975.3|975.1|974.9|974.8|14333
1619010980000|2021-04-21 13:16:20|975.2|974.9|975.4|975.1|975.6|975.3|975.2|974.9|1778
1619010990000|2021-04-21 13:16:30|975.5|975|976.2|975.7|976.2|975.7|975.5|975|6058
1619011000000|2021-04-21 13:16:40|976.3|975.8|976.3|975.9|976.4|975.9|976.3|975.8|0
1619011010000|2021-04-21 13:16:50|976.2|975.5|976.7|976.3|976.7|976.3|975.1|974.9|27997
1619011020000|2021-04-21 13:17:00|976.9|976.4|976.5|976.1|976.9|976.6|976.4|976.1|12372
1619011030000|2021-04-21 13:17:10|976.1|976|977|976.7|977|976.7|976|975.8|9617
1619011040000|2021-04-21 13:17:20|976.9|976.6|976.5|976.1|977|976.8|976.5|976.1|8944
1619011050000|2021-04-21 13:17:30|976.6|976.2|976.7|976.5|976.7|976.5|976.6|976.2|839
1619011060000|2021-04-21 13:17:40|976.6|976.3|976.6|976.2|976.7|976.3|976.5|976.1|712
1619011070000|2021-04-21 13:17:50|976.7|976.3|976.4|976|976.9|976.6|976.4|975.9|7602
1619011080000|2021-04-21 13:18:00|976.3|975.9|976.2|975.9|976.3|976|975.8|975.6|13860
1619011090000|2021-04-21 13:18:10|976.3|976|976.4|976.1|976.5|976.3|976.2|975.9|1876
1619011100000|2021-04-21 13:18:20|976.3|975.9|976.1|975.7|976.3|975.9|975.9|975.6|2203
1619011110000|2021-04-21 13:18:30|976|975.8|976.1|975.9|976.1|975.9|976|975.8|971
1619011120000|2021-04-21 13:18:40|976|975.8|975.4|975.1|976|975.8|975.4|975.1|2528
1619011130000|2021-04-21 13:18:50|975.5||975.4||975.6||975.4||0
1619011140000|2021-04-21 13:19:00|975.3|975|975.2|974.8|975.3|975|975|974.7|600
1619011150000|2021-04-21 13:19:10||974.9||974.8||974.9||974.7|10
1619011160000|2021-04-21 13:19:20|975.1|974.7|975.3|975.1|975.4|975.2|975|974.7|1256
1619011170000|2021-04-21 13:19:30|975.4|975|975.1|974.9|975.4|975.1|975.1|974.9|0
1619011180000|2021-04-21 13:19:40|975.2|975|974|973.8|975.3|975|973.8|973.4|30632
1619011190000|2021-04-21 13:19:50|974.1|973.9|974.6|974.3|974.8|974.5|974.1|973.9|5798
1619011200000|2021-04-21 13:20:00||974.2||974.2||974.2||974.2|0
1619011210000|2021-04-21 13:20:10|974.7|974.3|974.1|973.8|974.8|974.5|974.1|973.8|3304
1619011220000|2021-04-21 13:20:20|974.2|973.9|974.6|974.3|974.6|974.4|974.2|973.9|2386
1619011230000|2021-04-21 13:20:30|974.7|974.4|974.6|974.2|975|974.6|974.3|974.1|1647
1619011240000|2021-04-21 13:20:40|974.7|974.3|974.6|974.2|974.7|974.3|974.6|974.1|1250
1619011250000|2021-04-21 13:20:50|974.7|974.6|974.6|974.3|974.7|974.6|973.8|973.7|18530
1619011260000|2021-04-21 13:21:00|974.7|974.4|975.1|974.8|975.1|974.8|974.7|974.3|500
1619011270000|2021-04-21 13:21:10|975.2|974.7|974.9|974.7|975.2|974.9|974.9|974.7|1089
1619011280000|2021-04-21 13:21:20|975.1|974.8|974.9|974.7|975.2|974.9|974.8|974.6|944
1619011290000|2021-04-21 13:21:30|974.8|974.6|974.7|974.5|974.8|974.6|974.6|974.4|6053
1619011300000|2021-04-21 13:21:40|974.6|974.4|974.5|974.3|974.7|974.5|974.4|974.3|2499
1619011310000|2021-04-21 13:21:50|974.6|974.4|973.8|973.4|974.7|974.4|973.8|973.4|7063
1619011320000|2021-04-21 13:22:00|973.7|973.6|973.8|973.5|974|973.6|973.7|973.4|503
1619011330000|2021-04-21 13:22:10|973.9|973.6|974|973.7|974|973.8|973.8|973.5|1615
1619011340000|2021-04-21 13:22:20|973.9|973.5|974.1|973.8|974.2|973.8|973.7|973.5|2544
1619011350000|2021-04-21 13:22:30|974|973.9|973.9|973.5|974.4|974|973.9|973.4|3507
1619011360000|2021-04-21 13:22:40|973.8|973.4|973.5|973.2|973.8|973.4|973.5|973.1|436
1619011370000|2021-04-21 13:22:50|973.6|973.3|973.5|973.1|974|973.6|973.3|973|3450
1619011380000|2021-04-21 13:23:00|973.4|973.2|973.3|972.8|973.4|973.2|973.1|972.8|4012
1619011390000|2021-04-21 13:23:10|973.2|972.9|973.1|972.7|973.2|972.9|973.1|972.7|0
1619011400000|2021-04-21 13:23:20|973|972.8|973.3|973|973.3|973|973|972.7|1325
1619011410000|2021-04-21 13:23:30|973.2|972.8|973.1|972.7|973.2|972.8|972.9|972.6|3
1619011420000|2021-04-21 13:23:40|972.7|972.6|973.2|972.8|973.2|972.8|972.6|972.5|6154
1619011430000|2021-04-21 13:23:50|973.3|972.9|972.7|972.4|973.5|973.1|972.7|972.4|19514
1619011440000|2021-04-21 13:24:00|972.9|972.5|972.8|972.4|972.9|972.6|972.8|972.4|5353
1619011450000|2021-04-21 13:24:10|972.9|972.5|973.3|973.1|973.5|973.2|972.9|972.5|7157
1619011460000|2021-04-21 13:24:20|973.2|972.9|972.9|972.6|973.3|972.9|972.8|972.6|33
1619011470000|2021-04-21 13:24:30|972.8|972.7|973|972.6|973.1|972.7|972.8|972.5|200
1619011480000|2021-04-21 13:24:40|973.1|972.7|973.2|972.8|973.3|973|973.1|972.7|1612
1619011490000|2021-04-21 13:24:50|973.1|972.7|973.6|973.2|973.7|973.4|973.1|972.7|2786
1619011500000|2021-04-21 13:25:00|973.5|973.1|972.9|972.6|973.5|973.1|972.9|972.6|1767
1619011510000|2021-04-21 13:25:10|973|972.7|973|972.7|973.3|973|972.8|972.6|10330
1619011520000|2021-04-21 13:25:20|972.9|972.6|972.5|972.3|972.9|972.6|972.5|972.2|3209
1619011530000|2021-04-21 13:25:30|972.6|972.4|972.9|972.4|973|972.6|972.6|972.3|5659
1619011540000|2021-04-21 13:25:40|973|972.5|973.3|973|973.3|973|973|972.5|258
1619011550000|2021-04-21 13:25:50|973.4|973.1|973.1|972.8|973.5|973.2|973|972.7|3438
1619011560000|2021-04-21 13:26:00|973|972.7|972.9|972.6|973|972.8|972.8|972.4|1341
1619011570000|2021-04-21 13:26:10|973|972.7|972.5|972.1|973|972.7|972.2|971.8|39838
1619011580000|2021-04-21 13:26:20|972.6|972.2|972.6|972.4|972.8|972.5|972.5|972.2|2300
1619011590000|2021-04-21 13:26:30|972.5|972.2|972.8|972.5|972.9|972.5|972.4|972.1|606
1619011600000|2021-04-21 13:26:40|972.9|972.6|972.7|972.4|973|972.7|972.4|972.3|13261
1619011610000|2021-04-21 13:26:50|972.8|972.5|972.5|972.2|973|972.8|972.4|972.2|3996
1619011620000|2021-04-21 13:27:00|972.6|972.3|972.7|972.3|972.8|972.6|972.6|972.2|1724
1619011630000|2021-04-21 13:27:10|972.6|972.2|972.9|972.6|972.9|972.7|972.4|972.2|4336
1619011640000|2021-04-21 13:27:20|972.8|972.5|972.3|971.9|972.9|972.7|972.1|971.8|9738
1619011650000|2021-04-21 13:27:30|972.2|972|972.2|971.8|972.2|972|972|971.7|3895
1619011660000|2021-04-21 13:27:40|972.3|971.9|972.6|972.2|972.7|972.5|972.2|971.9|7407
1619011670000|2021-04-21 13:27:50|972.8|972.1|972.8|972.4|972.9|972.7|972.8|972.1|11902
1619011680000|2021-04-21 13:28:00|972.9|972.5|972.9|972.6|973.3|973|972.6|972.2|14022
1619011690000|2021-04-21 13:28:10|973|972.7|972.7|972.4|973.5|973.3|972.6|972.4|46733
1619011700000|2021-04-21 13:28:20|972.8|972.5|972.4|972.1|973|972.6|972.4|972|2029
1619011710000|2021-04-21 13:28:30|972.5|972.2|973|972.7|973|972.8|972.5|972.2|7450
1619011720000|2021-04-21 13:28:40|972.9|972.8|973.1|972.6|973.3|973|972.9|972.6|2856
1619011730000|2021-04-21 13:28:50|973|972.7|972.7|972.4|973|972.7|972.7|972.4|808
1619011740000|2021-04-21 13:29:00|972.8|972.5|973.1|972.8|973.1|972.8|972.8|972.4|0
1619011750000|2021-04-21 13:29:10|973.2|972.9|973.2|972.8|973.7|973.4|972.9|972.7|14142
1619011770000|2021-04-21 13:29:30|973.3|972.9|974.1|973.7|974.1|973.7|973.3|972.9|5000
1619011780000|2021-04-21 13:29:40|974.2|973.8|974.3|973.9|974.3|973.9|974.2|973.8|0
1619011790000|2021-04-21 13:29:50|974.4|974|973.9|973.7|974.7|974.3|973.7|973.6|40793
1619011800000|2021-04-21 13:30:00|973.8|973.6|973|972.7|973.8|973.7|972.4|972.3|29005
1619011810000|2021-04-21 13:30:10|972.9|972.6|975.9|975.5|976|975.8|972.9|972.6|43444
1619011820000|2021-04-21 13:30:20|975.8|975.6|977.2|976.8|977.8|977.7|975.8|975.6|51228
1619011830000|2021-04-21 13:30:30|977.1|976.7|975.7|975.4|977.1|976.7|975.5|975.3|4489
1619011840000|2021-04-21 13:30:40|975.6|975.5|975.4|975.1|976|975.7|975.2|974.7|1026
1619011850000|2021-04-21 13:30:50|975.5|975.2|975.4|975.1|975.8|975.4|975|974.7|8946
1619011860000|2021-04-21 13:31:00|975.3|975.2|973.5|973.1|975.3|975.2|973|972.9|14162
1619011870000|2021-04-21 13:31:10|973.6|973|973.6|973.3|973.6|973.3|973.5|973|0
1619011880000|2021-04-21 13:31:20|973.5|973.2|973.5|973|973.5|973.2|972.9|972.6|7950
1619011890000|2021-04-21 13:31:30|973.3|973.1|973.2|972.9|973.3|973.1|973|972.7|4282
1619011900000|2021-04-21 13:31:40|973.3|973|974.3|973.9|974.3|973.9|973.3|973|1400
1619011910000|2021-04-21 13:31:50|974.4|974|974.7|974.3|974.8|974.3|974.3|974|0
1619011920000|2021-04-21 13:32:00|974.6|974.2|973.5|973|974.6|974.3|973.3|972.9|15460
1619011930000|2021-04-21 13:32:10|973.4|972.9|972.7|972.3|973.4|973|972.3|972|10687
1619011940000|2021-04-21 13:32:20|972.8|972.4|972.7|972.4|972.8|972.5|972.7|972.4|844
1619011950000|2021-04-21 13:32:30|972.6|972.3|973.1|972.6|973.7|973.5|972.5|972.2|14793
1619011960000|2021-04-21 13:32:40|973|972.5|973.3|972.9|973.3|972.9|972.3|972|8266
1619011970000|2021-04-21 13:32:50|973.2|972.8|973.3|972.9|973.4|973.1|973.1|972.8|1119
1619011980000|2021-04-21 13:33:00|973.4|973|973.3|972.8|973.6|973.4|973.1|972.7|9041
1619011990000|2021-04-21 13:33:10|973.4|972.9|973.3|972.8|973.7|973.3|973.3|972.8|2298
1619012000000|2021-04-21 13:33:20|973.4|972.9|973.3|972.9|973.4|973.1|973.1|972.8|5725
1619012010000|2021-04-21 13:33:30|973.4|973|973.9|973.5|974|973.6|973.3|972.9|4627
1619012020000|2021-04-21 13:33:40|973.8|973.4|973.4|973.1|973.9|973.5|973.1|972.7|9916
1619012030000|2021-04-21 13:33:50|973.3|973|973.3|972.9|973.5|973.1|973.1|972.8|2074
1619012040000|2021-04-21 13:34:00|973.4|973|975.3|974.9|976.1|975.9|973.4|973|32944
1619012050000|2021-04-21 13:34:10|975.2|974.8|976.9|976.6|977|976.6|975.1|974.7|13413
1619012060000|2021-04-21 13:34:20|977|976.5|977.2|976.7|977.4|977|976.7|976.3|1445
1619012070000|2021-04-21 13:34:30|977.3|976.8|976.2|975.8|977.4|977|976.2|975.8|25463
1619012080000|2021-04-21 13:34:40|976.1|975.7|976.8|976.4|976.8|976.6|975.5|975.2|19205
1619012090000|2021-04-21 13:34:50|976.7|976.3|976.2|975.9|976.7|976.4|976.2|975.8|3038
1619012100000|2021-04-21 13:35:00|976.3|976|975.7|975.3|976.4|976.1|975.7|975.3|3963
1619012110000|2021-04-21 13:35:10|975.6|975.2|975.2|974.9|975.6|975.2|975.1|974.7|3235
1619012120000|2021-04-21 13:35:20|975.3|975|975.5|975.1|975.5|975.1|975.1|974.9|906
1619012130000|2021-04-21 13:35:30|975.6|975.2|976.5|976.2|976.5|976.2|975.6|975.2|13102
1619012140000|2021-04-21 13:35:40|976.6|976.3|977.3|976.9|977.5|977.2|976.6|976.1|8703
1619012150000|2021-04-21 13:35:50|977.4|977|976.7|976.3|977.4|977.2|976.7|976.3|3555
1619012160000|2021-04-21 13:36:00|976.6|976.2|976.5|976.2|976.7|976.3|976|975.6|4115
1619012170000|2021-04-21 13:36:10|976.7|976.3|976.7|976.3|976.7|976.4|976.3|976|1845
1619012180000|2021-04-21 13:36:20|976.8|976.4|977.3|976.9|977.8|977.5|976.7|976.3|22157
1619012190000|2021-04-21 13:36:30|977.2|977|976.5|976.1|977.2|977|976.3|976|3744
1619012200000|2021-04-21 13:36:40|976.4|976|975.9|975.5|976.5|976.1|975.9|975.4|0
1619012210000|2021-04-21 13:36:50|975.8|975.4|975.7|975.4|975.8|975.5|975.7|975.2|142
1619012220000|2021-04-21 13:37:00|975.8|975.5|975.7|975.3|976.1|975.8|975.6|975.2|14334
1619012230000|2021-04-21 13:37:10|975.9|975.4|975.9|975.5|976|975.5|975.4|975.2|7176
1619012240000|2021-04-21 13:37:20|976|975.6|976.3|975.9|976.5|976.1|976|975.6|2147
1619012250000|2021-04-21 13:37:30|976.4|976|976.1|975.7|976.4|976|975.8|975.5|2121
1619012260000|2021-04-21 13:37:40|976|975.6|976.3|975.9|976.3|975.9|975.9|975.6|500
1619012270000|2021-04-21 13:37:50|976.4|976|976.3|975.9|976.5|976|976.3|975.9|0
1619012280000|2021-04-21 13:38:00|976.2|975.7|976.1|975.7|976.3|975.7|975.9|975.4|707
1619012290000|2021-04-21 13:38:10|976.2|975.8|976.2|975.7|976.4|975.9|976.1|975.7|1136
1619012300000|2021-04-21 13:38:20|976.1|975.8|976.9|976.4|976.9|976.6|976.1|975.8|413
1619012310000|2021-04-21 13:38:30|976.8|976.3|976.6|976.2|976.8|976.4|976.4|976.1|200
1619012320000|2021-04-21 13:38:40|976.7|976.3|976.7|976.4|976.8|976.4|976.6|976.2|1681
1619012330000|2021-04-21 13:38:50|976.8|976.5|978|977.6|978|977.6|976.8|976.5|2720
1619012340000|2021-04-21 13:39:00|977.9|977.7|977.4|977.1|977.9|977.9|977.4|977.1|10399
1619012350000|2021-04-21 13:39:10|977.5|977.4|978.1|977.7|978.5|978.1|977.5|977.4|33213
1619012360000|2021-04-21 13:39:20|978|977.8|977.7|977.5|978.1|977.8|977.5|977.4|5854
1619012370000|2021-04-21 13:39:30|977.8|977.4|978.8|978.5|979.2|978.7|977.6|977.4|28964
1619012380000|2021-04-21 13:39:40|978.9|978.4|979.1|978.7|979.2|978.8|978.8|978.4|1534
1619012390000|2021-04-21 13:39:50|979.2|978.8|979.4|979|979.5|979.1|979.2|978.8|1611
1619012400000|2021-04-21 13:40:00|979.3|978.9|978.8|978.5|979.4|979.1|978.7|978.3|5018
1619012410000|2021-04-21 13:40:10|978.9|978.6|979.4|979|979.5|979.1|978.9|978.6|3615
1619012420000|2021-04-21 13:40:20|979.5|979.1|979.3|978.9|979.6|979.3|979.3|978.9|2891
1619012430000|2021-04-21 13:40:30|979.5|979|979.9|979.6|980|979.6|979.4|978.9|8520
1619012440000|2021-04-21 13:40:40|980|979.5|980|979.6|980|979.6|980|979.4|0
1619012450000|2021-04-21 13:40:50|979.9|979.7|979.6|979.3|979.9|979.9|979.6|979.3|4549
1619012460000|2021-04-21 13:41:00|979.7|979.4|980|979.7|980|979.8|979.7|979.4|1089
1619012470000|2021-04-21 13:41:10|979.9|979.6|980.5|980.1|980.7|980.4|979.9|979.6|21378
1619012480000|2021-04-21 13:41:20|980.4|980|980|979.7|980.4|980.1|979.9|979.6|9960
1619012490000|2021-04-21 13:41:30|979.9|979.8|979.5|979.2|980.3|980|979.5|979.1|8682
1619012500000|2021-04-21 13:41:40|979.6|979.1|978.7|978.4|979.6|979.1|978.7|978.3|11155
1619012510000|2021-04-21 13:41:50|978.6|978.1|979.7|979.3|979.7|979.3|978.3|978|25612
1619012520000|2021-04-21 13:42:00|979.9|979.4|980.5|980.2|980.8|980.4|979.7|979.4|5719
1619012530000|2021-04-21 13:42:10|980.6|980.3|980.6|980.3|980.9|980.6|980.1|979.9|10270
1619012540000|2021-04-21 13:42:20|980.8|980.2|980.3|980|980.8|980.6|980.2|979.9|8185
1619012550000|2021-04-21 13:42:30|980.2|980.1|980.5|980.2|980.5|980.2|980.2|979.9|506
1619012560000|2021-04-21 13:42:40|980.4|980.1|980.9|980.5|980.9|980.5|980.4|980.1|4052
1619012570000|2021-04-21 13:42:50|981|980.6|981.6|981.3|981.8|981.5|981|980.6|13598
1619012580000|2021-04-21 13:43:00|981.7|981.4|981.7|981.4|982.2|981.9|981.5|981.3|35142
1619012590000|2021-04-21 13:43:10|981.6|981.3|981.2|981|981.7|981.3|981.1|981|7280
1619012600000|2021-04-21 13:43:20|981.4|981.1|981.1|980.9|981.4|981.2|981.1|980.9|4607
1619012610000|2021-04-21 13:43:30|981.2|981|981.6|981.3|981.9|981.5|981.2|981|4859
1619012620000|2021-04-21 13:43:40|981.7|981.4|981.9|981.7|982.1|981.8|981.7|981.4|2936
1619012630000|2021-04-21 13:43:50|981.8|981.6|981.9|981.5|981.9|981.6|981.4|981.2|2592
1619012640000|2021-04-21 13:44:00|981.8|981.4|981.7|981.4|981.8|981.4|981.5|981.3|510
1619012650000|2021-04-21 13:44:10|981.6|981.3|980.4|980.1|981.6|981.3|980.2|980|19076
1619012660000|2021-04-21 13:44:20|980.6|980.2|980.1|980|980.6|980.3|980.1|980|5221
1619012670000|2021-04-21 13:44:30|980.3|980.1|980.4|980.1|980.6|980.3|980.2|980|21345
1619012680000|2021-04-21 13:44:40|980.5|980.2|980.5|980.2|980.8|980.5|980.4|980.2|3092
1619012690000|2021-04-21 13:44:50|980.6|980.3|980.8|980.6|981|980.7|980.6|980.3|0
1619012700000|2021-04-21 13:45:00|980.7|980.4|981|980.6|981|980.7|980.6|980.4|1176
1619012710000|2021-04-21 13:45:10|981.1|980.7|980.6|980.3|981.2|981|980.3|980|5755
1619012720000|2021-04-21 13:45:20|980.7|980.4|980.7|980.4|980.8|980.6|980.6|980.3|0
1619012730000|2021-04-21 13:45:30|980.8|980.5|980.7|980.5|981|980.7|980.7|980.4|769
1619012740000|2021-04-21 13:45:40|980.6|980.4|980.8|980.5|980.8|980.5|980.4|980.2|510
1619012750000|2021-04-21 13:45:50|980.7|980.6|980.9|980.6|981|980.7|980.6|980.3|4698
1619012760000|2021-04-21 13:46:00|980.8|980.5|980.8|980.4|980.9|980.6|980.6|980.4|6794
1619012770000|2021-04-21 13:46:10|980.9|980.5|981.2|980.9|981.2|980.9|980.7|980.5|1588
1619012780000|2021-04-21 13:46:20|981.4|981|981.5|981.2|981.9|981.5|981.3|981|3280
1619012790000|2021-04-21 13:46:30|981.7|981.3|981.7|981.5|981.9|981.6|981.5|981.2|1318
1619012800000|2021-04-21 13:46:40|981.9|981.6|981.8|981.4|982.1|981.9|981.8|981.4|6154
1619012810000|2021-04-21 13:46:50|981.7|981.3|982|981.7|982.3|982|981.5|981.3|3946
1619012820000|2021-04-21 13:47:00|982.1|981.8|982.4|982.2|982.4|982.2|982|981.7|6397
1619012830000|2021-04-21 13:47:10|982.6|982.3|982.8|982.4|982.9|982.6|982.6|982.3|2578
1619012840000|2021-04-21 13:47:20|982.9|982.5|982.9|982.4|982.9|982.5|982.4|982.3|1405
1619012850000|2021-04-21 13:47:30|983|982.5|983.2|982.8|983.3|982.8|983|982.5|4249
1619012860000|2021-04-21 13:47:40|983.1|982.7|983.2|982.7|983.2|982.8|982.8|982.6|932
1619012870000|2021-04-21 13:47:50|983.3|982.8|983.5|983.2|983.6|983.3|983.2|982.8|1374
1619012880000|2021-04-21 13:48:00|983.4|983.1|982.7|982.3|983.4|983.1|982.7|982.3|7047
1619012890000|2021-04-21 13:48:10|982.8|982.4|982.6|982.4|982.8|982.6|982.6|982.4|762
1619012900000|2021-04-21 13:48:20|982.7|982.5|983.3|982.9|983.5|983.1|982.7|982.5|235
1619012910000|2021-04-21 13:48:30|983.4|983|983.7|983.5|983.8|983.5|983.4|983|4285
1619012920000|2021-04-21 13:48:40|983.8|983.6|984|983.7|984|983.7|983.5|983.3|2192
1619012930000|2021-04-21 13:48:50|983.9|983.6|984.4|984.2|984.7|984.4|983.9|983.6|2408
1619012940000|2021-04-21 13:49:00|984.6|984.3|985|984.6|985.1|984.7|984.6|984.2|1013
1619012950000|2021-04-21 13:49:10|984.9|984.5|984.6|984.2|984.9|984.5|984.4|984.2|508
1619012960000|2021-04-21 13:49:20|984.5|984.3|984.6|984.1|984.6|984.3|984|983.7|2025
1619012970000|2021-04-21 13:49:30|984.7|984|984.4|984.1|984.8|984.6|984.4|984|4431
1619012980000|2021-04-21 13:49:40|984.3|984|984.6|984.1|984.6|984.3|984.2|984|1824
1619012990000|2021-04-21 13:49:50|984.5|984.2|985|984.5|985|984.7|984.4|984.2|2442
1619013000000|2021-04-21 13:50:00|985.2|984.6|985.3|984.9|985.4|984.9|985.1|984.6|0
1619013010000|2021-04-21 13:50:10|985.2|984.8|985.2|984.8|985.5|985.1|985.2|984.8|1187
1619013020000|2021-04-21 13:50:20|985.1|984.9|985|984.5|985.5|985.2|985|984.5|2254
1619013030000|2021-04-21 13:50:30|984.9|984.6|985|984.6|985|984.7|984.8|984.5|530
1619013040000|2021-04-21 13:50:40|985.1|984.7|985.3|984.9|985.6|985.1|984.7|984.5|15062
1619013050000|2021-04-21 13:50:50|985.2|984.8|984.9|984.5|985.2|984.8|984.9|984.5|0
1619013060000|2021-04-21 13:51:00|984.8|984.4|984.3|984|984.8|984.4|984.2|984|1785
1619013070000|2021-04-21 13:51:10|984.2|984.1|984.3|984|984.5|984.1|984.2|984|481
1619013080000|2021-04-21 13:51:20|984.2|983.9|984.5|984.1|984.5|984.1|984|983.8|1000
1619013090000|2021-04-21 13:51:30|984.6|984.2|984.9|984.5|984.9|984.7|984.5|984.1|7973
1619013100000|2021-04-21 13:51:40|984.8|984.4|984.1|983.9|984.8|984.4|984.1|983.9|4165
1619013110000|2021-04-21 13:51:50|984|983.8|984.4|984.1|984.4|984.1|983.9|983.7|1063
1619013120000|2021-04-21 13:52:00|984.3|984|984.1|983.7|984.4|984.1|983.8|983.6|2948
1619013130000|2021-04-21 13:52:10|984.2|983.8|984.3|984.1|984.6|984.4|984.1|983.7|3511
1619013140000|2021-04-21 13:52:20|984.2|984.2|984|983.8|984.3|984.2|984|983.8|5053
1619013150000|2021-04-21 13:52:30|984.1|983.9|983.8|983.5|984.3|984|983.6|983.4|4523
1619013160000|2021-04-21 13:52:40|983.7|983.4|983.6|983.3|983.7|983.4|983.2|983|308
1619013170000|2021-04-21 13:52:50|983.8|983.2|983.6|983.2|983.8|983.4|983.2|983.1|2480
1619013180000|2021-04-21 13:53:00|983.5|983.3|983.4|983.1|983.5|983.3|983.3|983.1|2327
1619013190000|2021-04-21 13:53:10|983.3|983.2|983.1|982.7|983.7|983.5|983.1|982.7|10360
1619013200000|2021-04-21 13:53:20|983|982.8|983.1|982.7|983.1|982.8|982.8|982.6|62
1619013210000|2021-04-21 13:53:30|983|982.6|981.6|981.2|983|982.6|981.6|981.2|6279
1619013220000|2021-04-21 13:53:40|981.5|981.1|981.8|981.4|981.8|981.5|981.3|981.1|3007
1619013230000|2021-04-21 13:53:50|981.9|981.5|982.3|981.9|982.4|981.9|981.9|981.5|0
1619013240000|2021-04-21 13:54:00|982.4|982|982.6|982.3|983|982.7|982.4|982|1380
1619013250000|2021-04-21 13:54:10|982.5|982.2|982.7|982.4|982.9|982.6|982.5|982.2|1769
1619013260000|2021-04-21 13:54:20|982.8|982.5|983|982.8|983.2|982.9|982.8|982.5|1771
1619013270000|2021-04-21 13:54:30|982.9|982.9|982.8|982.6|983|982.9|982.7|982.6|3328
1619013280000|2021-04-21 13:54:40|982.9|982.7|983.6|983.3|983.9|983.5|982.7|982.6|3471
1619013290000|2021-04-21 13:54:50|983.5|983.2|983.5|983.1|983.6|983.3|983.3|983|1691
1619013300000|2021-04-21 13:55:00|983.6|983.2|984.2|983.9|984.2|984.1|983.5|983.2|1020
1619013310000|2021-04-21 13:55:10|984.1|984|983.7|983.4|984.2|984|983.7|983.2|1742
1619013320000|2021-04-21 13:55:20|983.8|983.5|984.1|983.8|984.1|983.9|983.8|983.5|0
1619013330000|2021-04-21 13:55:30|984.2|983.9|984|983.6|984.3|984.2|984|983.6|5542
1619013340000|2021-04-21 13:55:40|983.9|983.7|983.2|983|983.9|983.7|983.2|982.9|1603
1619013350000|2021-04-21 13:55:50|983.3|983.1|983.8|983.4|983.8|983.4|983.2|983|473
1619013360000|2021-04-21 13:56:00|983.9|983.5|983.6|983.3|983.9|983.8|983.6|983.3|940
1619013370000|2021-04-21 13:56:10|983.5|983.1|982.4|982.1|983.6|983.1|982.3|982.1|14923
1619013380000|2021-04-21 13:56:20|982.5|982.2|982.2|981.9|982.7|982.4|982.2|981.7|454
1619013390000|2021-04-21 13:56:30|982.1|981.8|982|981.5|982.1|981.9|982|981.5|0
1619013400000|2021-04-21 13:56:40|981.9|981.4|982|981.7|982.2|981.9|981.8|981.4|1171
1619013410000|2021-04-21 13:56:50|981.9|981.6|981.8|981.6|981.9|981.6|981.6|981.5|206
1619013420000|2021-04-21 13:57:00|981.7|981.4|981.3|980.9|981.7|981.4|980.9|980.6|6021
1619013430000|2021-04-21 13:57:10|981.4|981|981.7|981.4|981.8|981.5|981.4|981|560
1619013440000|2021-04-21 13:57:20|981.8|981.5|981.6|981.4|982|981.5|981.6|981.4|1212
1619013450000|2021-04-21 13:57:30|981.5||981.6||981.7||981.5||330
1619013460000|2021-04-21 13:57:40|981.7|981.5|981.7|981.4|981.9|981.7|981.5|981.1|1369
1619013470000|2021-04-21 13:57:50|981.9|981.5|981.4|981.3|981.9|981.7|981.4|981.2|766
1619013480000|2021-04-21 13:58:00|981.5|981.4|981.8|981.6|982|981.7|981.5|981.3|705
1619013490000|2021-04-21 13:58:10|981.9|981.5|981.5|981.1|982.2|982|981.4|981.1|5728
1619013500000|2021-04-21 13:58:20|981.6|981.2|982.2|981.7|982.2|981.7|981.4|981.2|2315
1619013510000|2021-04-21 13:58:30|982.3|981.8|982.7|982.3|982.9|982.6|982.2|981.8|274
1619013520000|2021-04-21 13:58:40|982.6|982.2|982.5|982.2|982.6|982.2|982.5|982.1|0
1619013530000|2021-04-21 13:58:50|982.4|982.3|981.6|981.3|982.5|982.3|981.5|981.3|1985
1619013540000|2021-04-21 13:59:00|981.7|981.4|981.8|981.6|981.8|981.6|981.7|981.4|793
1619013550000|2021-04-21 13:59:10|981.7|981.7|981|980.8|982.1|982|980.9|980.8|15390
1619013560000|2021-04-21 13:59:20|981.1|980.9|981.5|981.4|981.6|981.4|981|980.8|2179
1619013570000|2021-04-21 13:59:30|981.6|981.5|982.7|982.4|982.7|982.4|981.6|981.5|0
1619013580000|2021-04-21 13:59:40|982.6|982.3|984.7|984.3|984.7|984.4|982.3|982.2|38725
1619013590000|2021-04-21 13:59:50|984.6|984.4|984.3|984|984.6|984.5|984.1|983.7|3443
1619013600000|2021-04-21 14:00:00|984.4|984.1|984.5|984.2|985|984.7|984.4|984.1|14120
1619013610000|2021-04-21 14:00:10|984.4|984.1|985.2|984.8|985.2|984.8|984.1|983.9|4373
1619013620000|2021-04-21 14:00:20|985.1|984.9|985.6|985.2|985.7|985.3|985.1|984.8|5577
1619013630000|2021-04-21 14:00:30|985.5|985.3|985|984.6|985.6|985.3|984.5|984.3|1652
1619013640000|2021-04-21 14:00:40|984.9|984.5|985.1|984.6|985.1|984.8|984.6|984.2|1987
1619013650000|2021-04-21 14:00:50|985|984.7|984.6|984.3|985.3|985|984.4|984.1|7313
1619013660000|2021-04-21 14:01:00|984.7|984.4|985.7|985.4|985.7|985.4|984.6|984.3|5488
1619013670000|2021-04-21 14:01:10|985.6|985.3|985.7|985.5|986.1|985.8|985.6|985.2|12590
1619013680000|2021-04-21 14:01:20|985.6|985.6|986.6|986.1|986.6|986.2|985.6|985.5|8969
1619013690000|2021-04-21 14:01:30|986.7|986.2|987.4|987.1|987.7|987.4|986.4|986.2|12148
1619013700000|2021-04-21 14:01:40|987.3|987|986.8|986.5|987.4|987|986.6|986.3|13363
1619013710000|2021-04-21 14:01:50|986.9|986.4|987.7|987.4|988.1|987.7|986.7|986.4|5637
1619013720000|2021-04-21 14:02:00|987.6|987.3|987.6|987.3|987.8|987.5|987.5|987.1|1861
1619013730000|2021-04-21 14:02:10|987.7|987.2|987|986.8|987.7|987.4|986.8|986.5|3711
1619013740000|2021-04-21 14:02:20|987.1|986.9|987|986.7|987.2|987|986.7|986.5|3546
1619013750000|2021-04-21 14:02:30|986.9|986.5|987.2|986.9|987.4|987.1|986.7|986.3|3162
1619013760000|2021-04-21 14:02:40|987.3|987|986.9|986.5|987.5|987.3|986.7|986.5|5187
1619013770000|2021-04-21 14:02:50|986.8|986.6|986.7|986.4|987.1|986.7|986.5|986.2|3712
1619013780000|2021-04-21 14:03:00|986.6|986.3|986.5|986.3|986.7|986.4|986.2|986|559
1619013790000|2021-04-21 14:03:10|986.6|986.2|986.3|985.9|986.7|986.5|985.8|985.6|16656
1619013800000|2021-04-21 14:03:20|986.4|986|986.7|986.5|986.9|986.6|985.9|985.8|11484
1619013810000|2021-04-21 14:03:30|986.8|986.4|986.7|986.5|987.2|986.8|986.5|986.4|3194
1619013820000|2021-04-21 14:03:40|986.6|986.4|986.7|986.4|986.8|986.6|986.3|986.1|2555
1619013830000|2021-04-21 14:03:50|986.6|986.3|986.3|986|986.8|986.5|986.2|986|2241
1619013840000|2021-04-21 14:04:00|986.2|985.9|986.2|985.9|986.3|986|986.1|985.9|500
1619013850000|2021-04-21 14:04:10|986.1|986|986.3|986.2|986.5|986.2|986.1|985.9|1492
1619013860000|2021-04-21 14:04:20|986.4|986.3|986.9|986.7|987.1|986.8|986.3|986.3|13226
1619013870000|2021-04-21 14:04:30|986.8|986.5|986.5|986.1|986.8|986.5|986.3|986|3235
1619013880000|2021-04-21 14:04:40|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|0
1619013890000|2021-04-21 14:04:50|986.7|986.2|985.8|985.5|986.8|986.2|985.6|985.4|1449
1619013900000|2021-04-21 14:05:00|985.9|985.4|987|986.8|987.1|986.8|985.9|985.4|3443
1619013910000|2021-04-21 14:05:10|987.1|986.9|987.1|986.7|987.2|986.9|986.8|986.7|1721
1619013920000|2021-04-21 14:05:20|987|986.8|986.6|986.4|987.2|986.8|986.6|986.4|4061
1619013930000|2021-04-21 14:05:30|986.5|986.3|986.5|986.2|986.7|986.4|986.3|986.2|203
1619013940000|2021-04-21 14:05:40|986.4|986.3|986.5|986.3|986.7|986.4|986.3|986.3|2
1619013950000|2021-04-21 14:05:50|986.6|986.4|987.5|987.2|987.8|987.4|986.6|986.3|2897
1619013960000|2021-04-21 14:06:00|987.4|987.3|987.1|986.8|987.6|987.3|987.1|986.8|2599
1619013970000|2021-04-21 14:06:10|987|986.7|986.7|986.3|987|986.7|986.3|986|1814
1619013980000|2021-04-21 14:06:20|986.8|986.4|986.1|985.7|986.9|986.5|986|985.7|1644
1619013990000|2021-04-21 14:06:30|986.2|985.8|985.5|985.2|986.3|986|985.5|985.2|0
1619014000000|2021-04-21 14:06:40|985.4|985.1|985.8|985.5|986|985.9|985.1|984.9|34515
1619014010000|2021-04-21 14:06:50|985.7|985.3|985.6|985.1|985.8|985.3|985.5|985.1|250
1619014020000|2021-04-21 14:07:00|985.8|985.2|985.7|985.3|985.8|985.6|985.7|985.2|503
1619014030000|2021-04-21 14:07:10|985.8|985.4|985.6|985.1|985.9|985.5|985.6|985.1|0
1619014040000|2021-04-21 14:07:20|985.5|985.2|985.4|985|985.5|985.2|985.4|984.9|1184
1619014050000|2021-04-21 14:07:30|985.3|984.9|985.2|984.7|985.3|985|985|984.7|1354
1619014060000|2021-04-21 14:07:40|985.1|984.6|985|984.7|985.1|984.7|984.8|984.6|311
1619014070000|2021-04-21 14:07:50|985.1|984.8|984.8|984.6|985.3|985.1|984.8|984.6|3174
1619014080000|2021-04-21 14:08:00|984.7|984.7|984.6|984.4|984.9|984.7|984.6|984.4|4050
1619014090000|2021-04-21 14:08:10|984.5|984.3|984.9|984.6|985|984.6|984.5|984.2|1386
1619014100000|2021-04-21 14:08:20|984.8|984.7|985.2|985|985.4|985.1|984.8|984.7|1420
1619014110000|2021-04-21 14:08:30|985.1|984.8|984.2|983.9|985.1|984.8|984.2|983.8|1144
1619014120000|2021-04-21 14:08:40|984.3|983.8|984.6|984.3|984.6|984.3|984.3|983.7|3192
1619014130000|2021-04-21 14:08:50|984.7|984.4|984.7|984.5|984.8|984.6|984.7|984.4|1476
1619014140000|2021-04-21 14:09:00|984.8|984.6|984.8|984.5|985|984.6|984.7|984.5|3274
1619014150000|2021-04-21 14:09:10|984.7|984.6|985.1|984.9|985.2|985|984.6|984.6|2883
1619014160000|2021-04-21 14:09:20|985|984.8|984.5|984.1|985|984.8|984.5|984|5682
1619014170000|2021-04-21 14:09:30|984.4|984.2|984.7|984.4|984.8|984.7|984.4|984.1|13534
1619014180000|2021-04-21 14:09:40|984.6|984.5|984.7|984.5|984.8|984.5|984.4|984.2|642
1619014190000|2021-04-21 14:09:50|984.8|984.6|984.5|984.1|985|984.7|984.2|984|9020
1619014200000|2021-04-21 14:10:00|984.6|984.2|984.5|984.1|984.9|984.6|984.5|984.1|4324
1619014210000|2021-04-21 14:10:10|984.4|984|984.3|984|984.4|984|983.9|983.8|3843
1619014220000|2021-04-21 14:10:20|984.4|984.1|984.7|984.3|984.7|984.5|984.3|984|1207
1619014230000|2021-04-21 14:10:30|984.8|984.4|985.9|985.5|985.9|985.5|984.7|984.3|4106
1619014240000|2021-04-21 14:10:40|985.8|985.4|985.8|985.5|985.8|985.5|985.7|985.4|500
1619014250000|2021-04-21 14:10:50|985.7|985.4|986|985.7|986|985.8|985.4|985.1|3822
1619014260000|2021-04-21 14:11:00|985.9|985.6|986.2|985.8|986.3|986.1|985.9|985.6|518
1619014270000|2021-04-21 14:11:10|986.1|985.9|985.8|985.3|986.1|985.9|985.5|985.3|20
1619014280000|2021-04-21 14:11:20|985.9|985.4|985.4|985.1|985.9|985.6|985.4|985.1|0
1619014290000|2021-04-21 14:11:30|985.5|985.2|985.2|985|985.5|985.2|985.2|985|918
1619014300000|2021-04-21 14:11:40|985.3|985.1|985|984.7|985.3|985.1|985|984.7|703
1619014310000|2021-04-21 14:11:50|985.1|984.8|985.6|985.2|985.6|985.3|985.1|984.8|598
1619014320000|2021-04-21 14:12:00|985.7|985.3|986.3|985.9|986.4|985.9|985.6|985.3|1096
1619014330000|2021-04-21 14:12:10|986.4|986|986.6|986.3|986.7|986.5|985.9|985.7|12308
1619014340000|2021-04-21 14:12:20|986.7|986.4|987|986.9|987.7|987.3|986.7|986.4|3032
1619014350000|2021-04-21 14:12:30|987.1|987|987.5|987.3|987.5|987.3|987.1|986.9|4014
1619014360000|2021-04-21 14:12:40|987.6|987.2|988.4|988.2|988.4|988.2|987.6|987.2|0
1619014370000|2021-04-21 14:12:50|988.3|988.1|988.4|988.2|988.5|988.4|988.3|988.1|4283
1619014380000|2021-04-21 14:13:00|988.5|988.3|988.5|988.2|988.9|988.7|988.4|988.2|1882
1619014390000|2021-04-21 14:13:10|988.4|988|987.9|987.5|988.4|988|987.7|987.3|4981
1619014400000|2021-04-21 14:13:20|988|987.6|988.1|987.8|988.3|987.9|987.9|987.6|865
1619014410000|2021-04-21 14:13:30|988|987.7|987.9|987.5|988.1|987.8|987.9|987.4|3
1619014420000|2021-04-21 14:13:40|988|987.6|988.3|988|988.4|988.2|987.9|987.6|18
1619014430000|2021-04-21 14:13:50|988.2|987.8|988.4|988|988.4|988|987.8|987.7|10014
1619014440000|2021-04-21 14:14:00|988.3|988.2|988.9|988.7|989|988.9|988.2|988|902
1619014450000|2021-04-21 14:14:10|988.8|988.5|989|988.7|989|988.8|988.7|988.4|502
1619014460000|2021-04-21 14:14:20|989.1|988.8|989.6|989.2|989.7|989.2|989.1|988.8|6896
1619014470000|2021-04-21 14:14:30|989.5|989.1|989.4|989|989.6|989.2|989.2|988.9|330
1619014480000|2021-04-21 14:14:40|989.5|989.1|989|988.7|989.6|989.2|989|988.6|1215
1619014490000|2021-04-21 14:14:50|989.1|988.8|989.6|989.3|989.6|989.4|989|988.8|845
1619014500000|2021-04-21 14:15:00|989.5|989.2|988.6|988.4|989.5|989.2|988.5|988.1|1576
1619014510000|2021-04-21 14:15:10|988.7|988.3|988.5|988.2|988.9|988.6|988.5|988.2|2184
1619014520000|2021-04-21 14:15:20|988.4|988|988.8|988.6|988.8|988.6|988.2|988|5419
1619014530000|2021-04-21 14:15:30|988.9|988.7|988.8|988.5|989.1|988.8|988.7|988.4|853
1619014540000|2021-04-21 14:15:40|988.9|988.6|989.3|989|989.4|989.1|988.8|988.5|642
1619014550000|2021-04-21 14:15:50|989.2|988.8|988.9|988.5|989.2|988.8|988.8|988.5|82
1619014560000|2021-04-21 14:16:00|988.8|988.3|988.7|988.4|988.8|988.4|988.4|988.2|2152
1619014570000|2021-04-21 14:16:10|988.6|988.3|988.7|988.2|988.8|988.4|988.5|988.2|500
1619014580000|2021-04-21 14:16:20|988.6|988.1|988.1|987.8|988.6|988.2|987.8|987.5|4980
1619014590000|2021-04-21 14:16:30||987.7||987.8||987.8||987.7|0
1619014600000|2021-04-21 14:16:40|988.3|987.9|987.3|987|988.3|988|987.3|986.9|6835
1619014610000|2021-04-21 14:16:50|987.4|987.1|987.5|987.2|987.8|987.5|987.4|987.1|1016
1619014620000|2021-04-21 14:17:00||987.1||987||987.2||987|0
1619014630000|2021-04-21 14:17:10|987.4|987.1|987.1|986.8|987.4|987.1|987.1|986.8|203
1619014640000|2021-04-21 14:17:20|987.3|986.9|987.3|987|987.3|987|987|986.8|1393
1619014650000|2021-04-21 14:17:30|987.4|987.1|987.7|987.3|987.9|987.6|987.3|987|3460
1619014660000|2021-04-21 14:17:40|987.6|987.2|987.3|987.1|987.6|987.2|987.2|987|1200
1619014670000|2021-04-21 14:17:50|987.2|987|987.9|987.5|987.9|987.6|987.2|986.9|4136
1619014680000|2021-04-21 14:18:00|988|987.6|988.1|987.7|988.1|987.8|987.9|987.6|960
1619014690000|2021-04-21 14:18:10|988.3|987.6|988.5|988.2|988.5|988.3|988.3|987.6|1370
1619014700000|2021-04-21 14:18:20|988.4|988.1|988.5|988.2|988.5|988.2|988.4|988.1|0
1619014710000|2021-04-21 14:18:30|988.7|988.3|988.7|988.3|988.7|988.4|988.4|988.2|3069
1619014720000|2021-04-21 14:18:40|988.8|988.4|988.9|988.5|988.9|988.5|988.7|988.3|4226
1619014730000|2021-04-21 14:18:50|989|988.6|989.1|988.7|989.2|988.9|989|988.6|1512
1619014740000|2021-04-21 14:19:00|989|988.6|988.7|988.3|989|988.7|988.3|988|3207
1619014750000|2021-04-21 14:19:10|988.6|988.2|988.7|988.4|988.8|988.4|988.3|988|2315
1619014760000|2021-04-21 14:19:20|988.8|988.5|988.7|988.4|988.9|988.7|988.7|988.4|2
1619014770000|2021-04-21 14:19:30|988.8|988.5|989|988.7|989.1|988.7|988.8|988.5|100
1619014780000|2021-04-21 14:19:40|988.9|988.6|988.9|988.6|989.1|988.7|988.9|988.6|0
1619014790000|2021-04-21 14:19:50|988.8|988.5|988.9|988.6|988.9|988.6|988.7|988.4|0
1619014800000|2021-04-21 14:20:00|989|988.7|989.3|989|989.4|989.2|988.9|988.6|1051
1619014810000|2021-04-21 14:20:10|989.4|988.9|989.3|988.9|989.4|989.1|989.1|988.8|352
1619014820000|2021-04-21 14:20:20|989.4|989|989.3|989.1|989.4|989.2|989.3|988.9|0
1619014830000|2021-04-21 14:20:30|989.4|989.2|989.6|989.3|989.7|989.4|989.3|989.1|848
1619014840000|2021-04-21 14:20:40|989.5|989.2|989.6|989.3|989.6|989.3|989.4|989.2|418
1619014850000|2021-04-21 14:20:50|989.5|989.2|989.7|989.3|989.7|989.4|989.5|989.2|0
1619014860000|2021-04-21 14:21:00|989.8|989.4|989.8|989.7|989.9|989.7|989.6|989.3|64
1619014870000|2021-04-21 14:21:10|989.9|989.8|990.4|990.2|990.5|990.2|989.9|989.8|2011
1619014880000|2021-04-21 14:21:20|990.3|990|990.2|989.9|990.3|990|990.2|989.9|224
1619014890000|2021-04-21 14:21:30|990.1|989.8|989.6|989.2|990.1|989.8|989.6|989.2|1931
1619014900000|2021-04-21 14:21:40|989.5|989.3|989.8|989.5|989.8|989.6|989.5|989.2|202
1619014910000|2021-04-21 14:21:50|989.7|989.4|990|989.6|990|989.6|989.5|989.4|2100
1619014920000|2021-04-21 14:22:00|989.9|989.7|990.2|990|990.4|990.1|989.8|989.6|6502
1619014930000|2021-04-21 14:22:10|990.1|989.9|989.5|989.4|990.2|990|989.5|989.4|5858
1619014940000|2021-04-21 14:22:20|989.4|989.3|988.9|988.6|989.5|989.3|988.6|988.4|3504
1619014950000|2021-04-21 14:22:30|988.8|988.7|989|988.8|989.1|988.8|988.7|988.6|700
1619014960000|2021-04-21 14:22:40|989.2|988.9|989|988.8|989.3|989|988.9|988.8|1400
1619014970000|2021-04-21 14:22:50|988.9|988.9|989|988.8|989.2|988.9|988.9|988.8|1880
1619014980000|2021-04-21 14:23:00|988.9|988.7|988.9|988.7|989.2|988.9|988.8|988.7|3071
1619014990000|2021-04-21 14:23:10|988.8|988.8|989|988.8|989|988.8|988.7|988.6|3076
1619015000000|2021-04-21 14:23:20|988.9|988.7|989.4|989|989.4|989|988.8|988.7|2799
1619015010000|2021-04-21 14:23:30|989.3|989.1|989.1|989|989.4|989.3|989.1|989|7324
1619015020000|2021-04-21 14:23:40|989|988.9|989|988.9|989.1|989|989|988.9|1544
1619015030000|2021-04-21 14:23:50|988.9|988.8|989.4|989.1|989.4|989.1|988.8|988.7|5652
1619015040000|2021-04-21 14:24:00|989.3|989|989.3|989.2|989.4|989.2|989.2|989|700
1619015050000|2021-04-21 14:24:10|989.2|989.1|989.7|989.5|989.9|989.6|989.2|989.1|4278
1619015060000|2021-04-21 14:24:20|989.8|989.4|989.5|989.4|989.8|989.5|989.4|989.2|2438
1619015070000|2021-04-21 14:24:30|989.7|989.5|989.6|989.5|989.9|989.5|989.6|989.5|850
1619015080000|2021-04-21 14:24:40|989.7|989.4|989.5|989.2|989.7|989.4|989.3|989.2|2426
1619015090000|2021-04-21 14:24:50|989.7|989.3|990|989.8|990|989.8|989.7|989.3|1400
1619015100000|2021-04-21 14:25:00|989.9|989.9|990.6|990.4|990.6|990.4|989.9|989.8|2256
1619015110000|2021-04-21 14:25:10|990.7|990.3|990.7|990.6|991.1|990.9|990.5|990.3|4415
1619015120000|2021-04-21 14:25:20|990.6|990.5|990.7|990.5|990.9|990.7|990.6|990.5|4144
1619015130000|2021-04-21 14:25:30|990.8|990.6|990.5|990.3|990.8|990.6|990.3|990.2|2793
1619015140000|2021-04-21 14:25:40|990.6|990.6|990.6|990.5|990.8|990.6|990.5|990.3|2001
1619015150000|2021-04-21 14:25:50|990.7|990.6|990.7|990.5|990.8|990.6|990.6|990.5|351
1619015160000|2021-04-21 14:26:00|990.6|990.3|990.5|990.3|990.6|990.3|990.5|990.3|718
1619015170000|2021-04-21 14:26:10|990.4||990.5||990.6||990.4||8
1619015180000|2021-04-21 14:26:20|990.6|990.2|990|989.8|990.6|990.3|990|989.7|11747
1619015190000|2021-04-21 14:26:30|989.9|989.7|990.1|989.9|990.2|989.9|989.8|989.6|1664
1619015200000|2021-04-21 14:26:40|990|989.8|990.1|989.9|990.1|989.9|990|989.8|0
1619015210000|2021-04-21 14:26:50|990.2|990|990.4|990.1|990.4|990.2|990.2|990|1065
1619015220000|2021-04-21 14:27:00|990.3|990|990|989.7|990.3|990|989.9|989.7|8469
1619015230000|2021-04-21 14:27:10|989.9|989.5|989.6|989.3|989.9|989.5|989.4|989.1|1662
1619015240000|2021-04-21 14:27:20|989.5|989.2|988.6|988.4|989.5|989.2|988.5|988.4|5312
1619015250000|2021-04-21 14:27:30|988.7|988.5|989.1|988.8|989.1|988.8|988.7|988.5|838
1619015260000|2021-04-21 14:27:40|989.2|988.9|989.3|988.9|989.3|988.9|989.1|988.8|2000
1619015270000|2021-04-21 14:27:50|989.2|989|989.2|988.9|989.5|989.2|989.1|988.8|3061
1619015280000|2021-04-21 14:28:00|989.1|988.8|988.8|988.5|989.1|988.9|988.8|988.5|0
1619015290000|2021-04-21 14:28:10|988.9|988.6|988.2|987.9|988.9|988.6|988.1|987.9|5235
1619015300000|2021-04-21 14:28:20|988.1|987.8|988|987.8|988.1|987.9|988|987.6|100
1619015310000|2021-04-21 14:28:30|988.1|987.9|988.4|988.1|988.4|988.1|988.1|987.9|1570
1619015320000|2021-04-21 14:28:40|988.3|988.2|987.8|987.5|988.3|988.2|987.8|987.5|226
1619015330000|2021-04-21 14:28:50||987.4||987.5||987.5||987.4|0
1619015340000|2021-04-21 14:29:00|987.7|987.4|987.7|987.6|987.7|987.6|987.5|987.4|621
1619015350000|2021-04-21 14:29:10|987.6|987.5|987.7|987.5|987.8|987.6|987.5|987.4|174
1619015360000|2021-04-21 14:29:20|987.8|987.4|987.7|987.5|987.8|987.5|987.7|987.4|0
1619015370000|2021-04-21 14:29:30|987.8|987.4|987.4|987.3|987.8|987.5|987.1|986.9|13163
1619015380000|2021-04-21 14:29:40|987.3|987.2|987.3|987.1|987.3|987.3|987.2|987|156
1619015390000|2021-04-21 14:29:50|987.4|987.2|987.8|987.7|987.9|987.7|987.4|987.2|7316
1619015400000|2021-04-21 14:30:00|987.9|987.8|988.4|988|988.6|988.3|987.9|987.7|8270
1619015410000|2021-04-21 14:30:10|988.3|988.1|988.6|988.3|988.6|988.4|988.3|988.1|1206
1619015420000|2021-04-21 14:30:20|988.7|988.4|988.7|988.4|988.7|988.4|988.7|988.4|62
1619015430000|2021-04-21 14:30:30|988.8|988.5|988.4|988.1|988.8|988.5|988.2|988|6217
1619015440000|2021-04-21 14:30:40|988.3|988|988.1|987.8|988.3|988|988|987.7|1695
1619015450000|2021-04-21 14:30:50|988|987.7|988.2|987.9|988.2|987.9|988|987.7|0
1619015460000|2021-04-21 14:31:00|988.3|988|988.6|988.4|988.8|988.5|988.3|988|2909
1619015470000|2021-04-21 14:31:10|988.5|988.3|988.6|988.4|988.9|988.6|988.4|988.1|6495
1619015480000|2021-04-21 14:31:20|988.7|988.5|988|987.8|988.8|988.5|988|987.7|6969
1619015490000|2021-04-21 14:31:30|987.9|987.7|988|987.7|988|987.8|987.8|987.4|1147
1619015500000|2021-04-21 14:31:40|987.9|987.6|988.4|988.1|988.4|988.1|987.8|987.5|2449
1619015510000|2021-04-21 14:31:50|988.3|988|988|987.7|988.3|988|988|987.6|15
1619015520000|2021-04-21 14:32:00|988.1|987.8|988.4|988|988.4|988|988|987.7|0
1619015530000|2021-04-21 14:32:10|988.3|988.1|987.7|987.5|988.3|988.1|987.7|987.4|1771
1619015540000|2021-04-21 14:32:20|987.9|987.6|988.2|987.9|988.2|987.9|987.9|987.6|2377
1619015550000|2021-04-21 14:32:30|988.3|988|988.6|988.3|988.6|988.3|988.3|987.9|869
1619015560000|2021-04-21 14:32:40|988.7|988.4|988.6|988.3|988.8|988.5|988.4|988.1|2689
1619015570000|2021-04-21 14:32:50|988|988.2|988.6|988.3|988.6|988.4|988|987.9|26003
1619015580000|2021-04-21 14:33:00|988.5|988.4|988.2|987.9|988.5|988.4|988.1|987.9|2839
1619015590000|2021-04-21 14:33:10|988.3|988|987.7|987.5|988.3|988.1|987.7|987.5|6326
1619015600000|2021-04-21 14:33:20|987.6|987.4|987.2|987|987.6|987.4|987.2|987|1950
1619015610000|2021-04-21 14:33:30|987.1|986.9|987|986.7|987.2|986.9|987|986.7|1000
1619015620000|2021-04-21 14:33:40|986.9|986.6|987.2|987|987.2|987|986.9|986.6|1746
1619015630000|2021-04-21 14:33:50|987.1|986.9|987.1|986.8|987.2|986.9|986.9|986.5|0
1619015640000|2021-04-21 14:34:00|987.2|986.7|987.3|986.8|987.3|986.8|987.1|986.7|0
1619015650000|2021-04-21 14:34:10|987.2|986.9|987.9|987.5|987.9|987.5|987.2|986.9|381
1619015660000|2021-04-21 14:34:20|987.8|987.4|987.7|987.5|987.8|987.5|987.5|987.4|35
1619015670000|2021-04-21 14:34:30|987.6|987.4|987.4|987.1|987.6|987.4|987.3|987.1|1513
1619015680000|2021-04-21 14:34:40|987.3|987.2|987.5|987.2|987.6|987.2|987.3|987.1|142
1619015690000|2021-04-21 14:34:50|987.4|987.3|988.2|987.9|988.2|987.9|987.4|987.3|3426
1619015700000|2021-04-21 14:35:00|988.1|987.8|988.6|988.4|988.8|988.4|987.9|987.7|1721
1619015710000|2021-04-21 14:35:10|988.7|988.5|988.9|988.6|989|988.6|988.6|988.4|0
1619015720000|2021-04-21 14:35:20|989|988.5|989.2|988.9|989.3|988.9|989|988.4|0
1619015730000|2021-04-21 14:35:30|989.1|988.8|989|988.7|989.1|988.9|988.8|988.5|4
1619015740000|2021-04-21 14:35:40|989.1|988.8|988.9|988.6|989.4|989.2|988.9|988.6|79
1619015750000|2021-04-21 14:35:50|989|988.7|988.9|988.8|989|988.8|988.9|988.6|0
1619015760000|2021-04-21 14:36:00|989|988.9|989.5|989.3|989.5|989.3|989|988.8|2654
1619015770000|2021-04-21 14:36:10|989.4|989.4|989.1|988.7|989.4|989.4|988.9|988.6|2138
1619015780000|2021-04-21 14:36:20|989.2|988.6|988.7|988.4|989.2|988.6|988.6|988.3|27
1619015790000|2021-04-21 14:36:30|988.8|988.3|988.8|988.5|988.8|988.5|988.6|988.3|0
1619015800000|2021-04-21 14:36:40|988.7|988.4|988.5|988.2|988.8|988.7|988.5|988.2|1057
1619015810000|2021-04-21 14:36:50|988.4|988.3|988.4|988.2|988.5|988.3|988.4|988.2|0
1619015820000|2021-04-21 14:37:00|988.3|988.1|988.7|988.5|988.8|988.6|988.2|988|1935
1619015830000|2021-04-21 14:37:10|988.8|988.4|988.4|988.1|988.8|988.5|988.4|988.1|3
1619015840000|2021-04-21 14:37:20|988.3|988|988.4|988.1|988.5|988.1|988.1|987.9|0
1619015850000|2021-04-21 14:37:30|988.3|988|988.6|988.2|988.7|988.2|988.1|988|766
1619015860000|2021-04-21 14:37:40|988.7|988.4|988.6|988.4|988.7|988.5|988.6|988.4|500
1619015880000|2021-04-21 14:38:00|988.7|988.2|988.6|988.2|988.7|988.2|988.4|988.1|1251
1619015890000|2021-04-21 14:38:10|988.5|988.1|988.4|988.1|988.5|988.1|988.4|988.1|0
1619015900000|2021-04-21 14:38:20|988.5|988.2|987.7|987.5|989.1|988.9|987.7|987.5|26578
1619015910000|2021-04-21 14:38:30|987.8|987.6|987.8|987.5|988.2|987.9|987.8|987.5|2937
1619015920000|2021-04-21 14:38:40|987.9|987.6|988|987.8|988.1|987.8|987.9|987.6|1043
1619015930000|2021-04-21 14:38:50|987.9|987.7|987.7|987.5|988|987.8|987.7|987.5|1354
1619015940000|2021-04-21 14:39:00|987.6|987.4|987.6|987.2|987.6|987.4|987.4|987.1|2070
1619015950000|2021-04-21 14:39:10|987.7|987.3|987.9|987.6|987.9|987.6|987.6|987.3|381
1619015960000|2021-04-21 14:39:20|988|987.7|988|987.8|988|987.9|988|987.6|2
1619015970000|2021-04-21 14:39:30|987.9|987.7|987.9|987.5|987.9|987.7|987.9|987.5|0
1619015980000|2021-04-21 14:39:40|987.8|987.6|987.5|987.2|987.8|987.6|987.4|987.2|0
1619015990000|2021-04-21 14:39:50|987.6|987.3|988|987.8|988|987.8|987.6|987.3|142
1619016000000|2021-04-21 14:40:00|988.2|987.9|988.6|988.2|988.6|988.4|988.2|987.9|2789
1619016010000|2021-04-21 14:40:10|988.5|988.3|988.3|988|988.5|988.3|988.2|988|0
1619016020000|2021-04-21 14:40:20|988.2|987.9|988.4|988.1|988.4|988.1|988.1|987.8|1044
1619016030000|2021-04-21 14:40:30|988.5|988|988.4|988|988.5|988.1|988.4|988|0
1619016040000|2021-04-21 14:40:40|988.5|988.1|988.6|988.3|988.6|988.3|988.5|988|0
1619016060000|2021-04-21 14:41:00|988.5|988.2|988.3|988|988.5|988.2|988.2|988|4
1619016070000|2021-04-21 14:41:10|988.4|988.2|988.6|988.4|988.7|988.5|988.4|988.2|10500
1619016080000|2021-04-21 14:41:20|988.5|988.3|988.4|988.2|988.5|988.3|988.4|988.2|167
1619016090000|2021-04-21 14:41:30|988.3|988.1|988|987.8|988.4|988.1|987.9|987.8|4011
1619016100000|2021-04-21 14:41:40|988.1|987.9|988.1|988|988.3|988|988|987.7|408
1619016110000|2021-04-21 14:41:50|988.3|988.1|988|987.8|988.5|988.2|987.7|987.5|13504
1619016120000|2021-04-21 14:42:00|988.2|987.9|988.4|988.1|988.4|988.2|988.2|987.9|1815
1619016130000|2021-04-21 14:42:10|988.5|988.2|988.4|988.1|988.5|988.3|988.3|988.1|702
1619016140000|2021-04-21 14:42:20|988.3|988|988.1|987.9|988.3|988|988.1|987.8|2704
1619016150000|2021-04-21 14:42:30|988|987.8|988|987.8|988.1|987.9|987.9|987.7|4207
1619016160000|2021-04-21 14:42:40|987.9|987.7|987.9|987.6|987.9|987.8|987.9|987.6|0
1619016170000|2021-04-21 14:42:50|988.1|987.7|988.1|987.8|988.1|987.9|988.1|987.7|8
1619016180000|2021-04-21 14:43:00|988.2|987.9|988.2|987.8|988.5|988.2|988.2|987.8|1284
1619016190000|2021-04-21 14:43:10|988.1|987.9|988.2|987.9|988.3|988.1|988.1|987.9|289
1619016200000|2021-04-21 14:43:20|988.1|987.8|988|987.8|988.1|987.8|987.8|987.6|1189
1619016210000|2021-04-21 14:43:30|987.9|987.7|988.2|987.8|988.2|987.8|987.8|987.6|1146
1619016220000|2021-04-21 14:43:40|988.1||988.1||988.2||988.1||0
1619016230000|2021-04-21 14:43:50|988.2|987.9|988.5|988.2|988.5|988.2|988.2|987.9|414
1619016240000|2021-04-21 14:44:00|988.4|988.1|988.2|987.9|988.4|988.1|988.2|987.8|642
1619016250000|2021-04-21 14:44:10|988.1|988|988.3|988|988.3|988.1|988.1|987.9|200
1619016260000|2021-04-21 14:44:20|988.4|988.1|988.3|988|988.5|988.2|988.2|988|649
1619016270000|2021-04-21 14:44:30|988.2|987.9|988.2|987.9|988.5|988.1|988.1|987.8|21228
1619016280000|2021-04-21 14:44:40|988.3|988|988.6|988.3|988.6|988.3|988.3|988|967
1619016290000|2021-04-21 14:44:50|988.7|988.4|988.8|988.4|988.8|988.4|988.7|988.4|0
1619016300000|2021-04-21 14:45:00|988.7|988.5|989|988.8|989|988.9|988.6|988.4|7781
1619016310000|2021-04-21 14:45:10|989.1|988.9|988.8|988.7|989.1|988.9|988.8|988.7|3325
1619016320000|2021-04-21 14:45:20|988.7|988.6|988.5|988.3|988.8|988.6|988.4|988.1|8632
1619016330000|2021-04-21 14:45:30|988.6|988.4|988.2|988.1|988.6|988.4|988.2|988.1|3984
1619016340000|2021-04-21 14:45:40|988.1|988|988.1|987.9|988.2|988|988|987.8|4263
1619016350000|2021-04-21 14:45:50|988.2|988|988.6|988.4|988.6|988.4|988.2|988|1318
1619016360000|2021-04-21 14:46:00|988.7|988.5|989.2|988.9|989.2|988.9|988.7|988.5|1922
1619016370000|2021-04-21 14:46:10|989.3|989|988.9|988.8|989.3|989.1|988.9|988.8|356
1619016380000|2021-04-21 14:46:20|988.8|988.6|990.9|990.7|990.9|990.8|988.8|988.6|26358
1619016390000|2021-04-21 14:46:30|990.8|990.6|989.7|989.5|990.8|990.6|989.7|989.5|4777
1619016400000|2021-04-21 14:46:40|989.6|989.4|989.6|989.4|989.7|989.5|989.5|989.4|6496
1619016420000|2021-04-21 14:47:00|989.8|989.5|989.6|989.5|989.8|989.6|989.6|989.5|1666
1619016430000|2021-04-21 14:47:10|989.7|989.6|989.2|988.9|989.7|989.6|989.2|988.9|4023
1619016440000|2021-04-21 14:47:20|989.3|989|989.4|989|989.4|989.2|989.3|989|1661
1619016450000|2021-04-21 14:47:30|989.6|988.9|989.6|989.3|989.6|989.4|989.6|988.9|500
1619016460000|2021-04-21 14:47:40|989.5|989.2|989.6|989.2|989.6|989.3|989.3|989.1|474
1619016470000|2021-04-21 14:47:50|989.5|989.1|989.4|989.1|989.5|989.1|989.4|989|0
1619016480000|2021-04-21 14:48:00|989.3|988.9|989.2|988.9|989.3|989.1|988.9|988.8|515
1619016490000|2021-04-21 14:48:10|989.3|989|989.6|989.3|989.6|989.3|989.3|989|822
1619016500000|2021-04-21 14:48:20|989.7|989.4|989.7|989.6|990|989.6|989.7|989.4|1114
1619016510000|2021-04-21 14:48:30|989.8|989.5|989.5|989.3|989.8|989.5|989.5|989.2|1326
1619016520000|2021-04-21 14:48:40|989.6|989.2|990|989.7|990|989.7|989.6|989.2|1414
1619016530000|2021-04-21 14:48:50||989.6||989.8||989.8||989.6|45
1619016540000|2021-04-21 14:49:00|989.9|989.7|989.6|989.5|989.9|989.7|989.6|989.5|1960
1619016550000|2021-04-21 14:49:10|989.5|989.4|989.5|989.3|989.6|989.4|989.4|989.1|1479
1619016560000|2021-04-21 14:49:20|989.4|989.2|989.5|989.2|989.5|989.2|989.2|988.9|1330
1619016580000|2021-04-21 14:49:40|989.4|989.1|988.9|988.6|989.4|989.1|988.9|988.5|699
1619016590000|2021-04-21 14:49:50|989|988.5|988.9|988.5|989|988.5|988.9|988.5|0
1619016600000|2021-04-21 14:50:00|988.8|988.4|988.8|988.6|988.9|988.7|988.6|988.4|381
1619016610000|2021-04-21 14:50:10|988.9|988.7|988.9|988.6|989.2|989|988.8|988.6|551
1619016620000|2021-04-21 14:50:20|989|988.7|989.1|988.7|989.1|988.7|988.9|988.7|50
1619016630000|2021-04-21 14:50:30|989||989||989||989||0
1619016640000|2021-04-21 14:50:40|989.1|988.8|988.9|988.5|989.1|988.9|988.7|988.5|1178
1619016650000|2021-04-21 14:50:50|988.8|988.6|989|988.7|989.1|988.9|988.8|988.6|520
1619016660000|2021-04-21 14:51:00|989.1|988.8|989.1|988.8|989.1|988.9|989|988.7|0
1619016670000|2021-04-21 14:51:10|989.2|988.9|989.1|988.9|989.3|989|989|988.7|14
1619016680000|2021-04-21 14:51:20|989|988.8|989|988.7|989.1|988.9|989|988.7|0
1619016690000|2021-04-21 14:51:30|988.9|988.5|988.8|988.5|988.9|988.5|988.6|988.4|11
1619016700000|2021-04-21 14:51:40|988.9|988.6|989.2|988.9|989.2|988.9|988.9|988.6|1121
1619016710000|2021-04-21 14:51:50|989.3|989|989|988.7|989.3|989|988.8|988.6|617
1619016720000|2021-04-21 14:52:00|989.1|988.8|989.5|989.1|989.5|989.3|989|988.7|1130
1619016730000|2021-04-21 14:52:10|989.4|989|989.1|989|989.4|989|989|988.8|14
1619016740000|2021-04-21 14:52:20|989|988.9|989|988.8|989.2|988.9|988.9|988.8|46
1619016750000|2021-04-21 14:52:30|989.1|988.9|989.7|989.4|989.8|989.5|989.1|988.8|3265
1619016760000|2021-04-21 14:52:40|989.8|989.3|989.3|989.1|989.8|989.5|989.3|989|984
1619016770000|2021-04-21 14:52:50|989.4|989.2|989.5|989.2|989.6|989.4|989.3|989.1|0
1619016780000|2021-04-21 14:53:00|989.6|989.3|989.7|989.4|989.8|989.4|989.5|989.2|0
1619016790000|2021-04-21 14:53:10|989.8|989.3|989.6|989.3|989.8|989.3|989.6|989.3|0
1619016800000|2021-04-21 14:53:20|989.5|989.4|989.4|989.2|989.6|989.4|989.3|989.1|1928
1619016810000|2021-04-21 14:53:30|989.5|989.3|989.3|989.1|989.5|989.3|989.3|989.1|1930
1619016820000|2021-04-21 14:53:40|989.4|989.2|989.4|989.2|989.4|989.2|989.3|989.1|500
1619016830000|2021-04-21 14:53:50|989.3|989.1|989.3|989.1|989.4|989.2|989.3|989.1|64
1619016840000|2021-04-21 14:54:00|989.2|989|988.9|988.5|989.3|989.1|988.6|988.3|2149
1619016850000|2021-04-21 14:54:10|989|988.6|988.9|988.6|989.1|988.7|988.9|988.5|2147
1619016860000|2021-04-21 14:54:20|989|988.7|989.1|988.8|989.1|988.8|988.9|988.6|500
1619016870000|2021-04-21 14:54:30|989|988.6|988.8|988.5|989|988.7|988.8|988.4|2200
1619016880000|2021-04-21 14:54:40|988.5|988.4|988.8|988.4|988.8|988.4|988.5|988.3|1121
1619016890000|2021-04-21 14:54:50|988.7|988.5|988.7|988.5|988.7|988.6|988.6|988.5|1504
1619016900000|2021-04-21 14:55:00|988.6|988.4|988.8|988.6|988.8|988.6|988.6|988.4|1439
1619016910000|2021-04-21 14:55:10|989|988.7|988.9|988.6|989|988.8|988.9|988.6|301
1619016920000|2021-04-21 14:55:20|988.8|988.7|988.8|988.6|988.9|988.7|988.8|988.6|3
1619016940000|2021-04-21 14:55:40|988.9|988.7|988.8|988.6|988.9|988.8|988.8|988.6|3627
1619016950000|2021-04-21 14:55:50|988.9|988.7|988.8|988.6|988.9|988.7|988.6|988.5|859
1619016960000|2021-04-21 14:56:00|988.7|988.5|988.4|988.2|988.7|988.5|988.4|988|2351
1619016970000|2021-04-21 14:56:10|988.3|988.3|988|987.9|988.4|988.3|988|987.9|4423
1619016980000|2021-04-21 14:56:20|988.1|987.8|988.3|988|988.3|988|987.8|987.5|5135
1619016990000|2021-04-21 14:56:30|988.2|988.1|988.2|988|988.5|988.3|988.2|988|3046
1619017000000|2021-04-21 14:56:40|988.1|987.9|987.9|987.6|988.1|987.9|987.9|987.6|878
1619017010000|2021-04-21 14:56:50|||||||||63
1619017030000|2021-04-21 14:57:10|987.8|987.5|987.6|987.4|987.9|987.5|987.6|987.3|0
1619017040000|2021-04-21 14:57:20|987.5|987.5|987.8|987.5|987.9|987.6|987.5|987.4|3908
1619017050000|2021-04-21 14:57:30|987.7|987.4|987.6|987.4|987.7|987.4|987.6|987.4|0
1619017070000|2021-04-21 14:57:50|987.5|987.3|987.6|987.4|987.6|987.5|987.4|987.3|10296
1619017080000|2021-04-21 14:58:00|987.8|987.5|987.8|987.6|987.9|987.6|987.8|987.5|941
1619017090000|2021-04-21 14:58:10|987.7||987.7||987.8||987.7||0
1619017100000|2021-04-21 14:58:20|987.6|987.5|987.7|987.5|987.8|987.6|987.5|987.3|6074
1619017110000|2021-04-21 14:58:30|987.8|987.4|987.5|987.3|987.9|987.7|987.4|987.3|2000
1619017120000|2021-04-21 14:58:40|987.6|987.4|987.8|987.6|987.8|987.6|987.4|987.4|0
1619017130000|2021-04-21 14:58:50|987.9|987.7|988.2|987.9|988.2|988|987.9|987.7|542
1619017140000|2021-04-21 14:59:00|988.1|987.8|988.2|987.9|988.3|988|988.1|987.8|0
1619017150000|2021-04-21 14:59:10|988.1|987.8|988.1|987.9|988.1|987.9|988|987.8|0
1619017160000|2021-04-21 14:59:20|988.3|988|988|987.8|988.4|988.1|988|987.7|814
1619017170000|2021-04-21 14:59:30|987.7|987.7|987.9|987.6|988.1|988|987.6|987.4|27346
1619017180000|2021-04-21 14:59:40|987.8|987.7|987.9|987.7|987.9|987.7|987.8|987.6|1142
1619017190000|2021-04-21 14:59:50|987.8|987.6|987.6|987.4|987.8|987.6|987.6|987.4|500
1619017200000|2021-04-21 15:00:00|987.5|987.3|987.6|987.4|987.6|987.4|987.5|987.3|3829
1619017210000|2021-04-21 15:00:10|987.5|987.3|987.6|987.5|987.6|987.5|987.5|987.3|919
1619017220000|2021-04-21 15:00:20|987.8|987.6|988.4|988.1|988.4|988.1|987.8|987.6|1491
1619017230000|2021-04-21 15:00:30||988||988.1||988.1||988|0
1619017240000|2021-04-21 15:00:40|988.5|988.2|988.5|988.2|988.5|988.3|988.5|988.2|608
1619017250000|2021-04-21 15:00:50|988.6|988.3|988.5|988.3|988.6|988.3|988.5|988.2|0
1619017260000|2021-04-21 15:01:00|988.6|988.4|989|988.7|989|988.8|988.6|988.4|2419
1619017270000|2021-04-21 15:01:10|989.1|988.8|989.1|988.9|989.1|988.9|989.1|988.8|0
1619017280000|2021-04-21 15:01:20|989|988.8|989.7|989.4|989.8|989.5|989|988.7|8808
1619017290000|2021-04-21 15:01:30|989.8|989.5|989.9|989.6|990|989.7|989.8|989.5|792
1619017300000|2021-04-21 15:01:40|989.8|989.5|990|989.7|990|989.8|989.7|989.5|1047
1619017310000|2021-04-21 15:01:50|989.9|989.6|990|989.8|990|989.8|989.8|989.5|0
1619017320000|2021-04-21 15:02:00|990.2|989.9|991|990.8|991|990.8|990.2|989.9|1835
1619017330000|2021-04-21 15:02:10|991.1|990.9|991|990.8|991.3|990.9|990.9|990.7|861
1619017340000|2021-04-21 15:02:20|990.9|990.7|990.8|990.6|990.9|990.7|990.6|990.5|5050
1619017350000|2021-04-21 15:02:30|990.7|990.5|990.8|990.5|990.8|990.6|990.6|990.5|704
1619017360000|2021-04-21 15:02:40|991|990.6|991|990.7|991|990.8|991|990.6|965
1619017370000|2021-04-21 15:02:50|990.7|990.6|990.8|990.6|990.9|990.7|990.7|990.6|2000
1619017380000|2021-04-21 15:03:00|990.7|990.5|990.1|989.8|990.7|990.5|990.1|989.8|6400
1619017390000|2021-04-21 15:03:10|990.2|989.9|990.1|989.8|990.2|990|989.9|989.6|9031
1619017400000|2021-04-21 15:03:20|990.2|989.9|990.2|990|990.2|990|990.2|989.9|0
1619017410000|2021-04-21 15:03:30|990.3|990.1|990.3|990.1|990.5|990.3|990.2|990|4356
1619017420000|2021-04-21 15:03:40|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|0
1619017430000|2021-04-21 15:03:50|990.5|990.3|990.4|990.2|990.6|990.3|990.3|990.2|500
1619017440000|2021-04-21 15:04:00|990.3|990.1|990.3|990|990.3|990.1|990.1|990|769
1619017450000|2021-04-21 15:04:10|990.2|990.1|990.2|990.1|990.2|990.1|990.2|990.1|0
1619017460000|2021-04-21 15:04:20|990.4|990.2|990.4|990.1|990.4|990.2|990.3|990.1|370
1619017470000|2021-04-21 15:04:30|990.5|990.2|990.6|990.4|990.6|990.5|990.5|990.2|702
1619017480000|2021-04-21 15:04:40|990.5|990.3|990.4|990.1|990.5|990.3|990.3|990.1|2281
1619017490000|2021-04-21 15:04:50|990.5|990.2|990.9|990.6|990.9|990.7|990.5|990.1|3592
1619017500000|2021-04-21 15:05:00|991|990.7|991|990.8|991.3|991.1|990.8|990.6|18490
1619017510000|2021-04-21 15:05:10|990.9|990.7|991|990.7|991|990.8|990.8|990.6|2692
1619017520000|2021-04-21 15:05:20|990.9|990.8|990.8|990.6|990.9|990.8|990.8|990.6|29
1619017530000|2021-04-21 15:05:30|990.9|990.7|990.8|990.6|991|990.7|990.7|990.6|2308
1619017540000|2021-04-21 15:05:40|990.7|990.5|990.7|990.4|990.7|990.5|990.5|990.2|3547
1619017550000|2021-04-21 15:05:50|990.8|990.5|991.2|990.9|991.2|991|990.7|990.4|12251
1619017560000|2021-04-21 15:06:00|991.1|990.8|991.2|991|991.2|991|991|990.7|1441
1619017570000|2021-04-21 15:06:10|991.3|990.9|991.2|990.9|991.3|990.9|991|990.8|595
1619017580000|2021-04-21 15:06:20|991.3|991|991.2|991|991.3|991.1|991.2|990.9|690
1619017590000|2021-04-21 15:06:30|991.3|991.1|991.7|991.5|991.8|991.5|991.3|991.1|1401
1619017600000|2021-04-21 15:06:40|991.6|991.4|991.9|991.7|992.2|991.9|991.5|991.2|844
1619017610000|2021-04-21 15:06:50|992|991.8|991.8|991.6|992.1|991.8|991.7|991.4|849
1619017620000|2021-04-21 15:07:00|991.7|991.5|991.7|991.5|991.9|991.6|991.7|991.5|939
1619017630000|2021-04-21 15:07:10|991.6|991.4|991.3|991.2|991.6|991.4|991.2|991.1|2706
1619017640000|2021-04-21 15:07:20|991.4|991.1|991.5|991.2|991.7|991.5|991.4|991.1|6114
1619017650000|2021-04-21 15:07:30|991.4|991.1|991|990.8|991.4|991.2|991|990.7|3063
1619017660000|2021-04-21 15:07:40|991.1|990.9|991.1|990.8|991.1|990.9|991.1|990.8|5825
1619017670000|2021-04-21 15:07:50|991.2|990.7|991.3|991.1|991.3|991.1|991.2|990.7|168
1619017680000|2021-04-21 15:08:00|991.2|991|991|990.7|991.3|991|991|990.7|1466
1619017690000|2021-04-21 15:08:10|991.1|990.8|991|990.8|991.2|990.9|991|990.8|0
1619017700000|2021-04-21 15:08:20|990.9|990.7|990.8|990.5|991|990.8|990.8|990.4|490
1619017710000|2021-04-21 15:08:30|990.7|990.6|990.8|990.6|990.8|990.6|990.7|990.4|3262
1619017720000|2021-04-21 15:08:40|990.7|990.5|990.5|990.3|990.8|990.6|990.5|990.3|515
1619017730000|2021-04-21 15:08:50|990.4|990.2|990.5|990.4|990.5|990.4|990.3|990.1|0
1619017740000|2021-04-21 15:09:00|990.4|990.2|990.4|990.2|990.4|990.2|990.3|990.1|450
1619017750000|2021-04-21 15:09:10|990.3|990.1|990.3|990|990.4|990.1|990.1|990|778
1619017760000|2021-04-21 15:09:20|990.2|990.1|990.1|989.8|990.2|990.1|990|989.8|2372
1619017770000|2021-04-21 15:09:30|990.2|989.9|990.1|989.8|990.2|990|990.1|989.7|3513
1619017780000|2021-04-21 15:09:40||989.7||989.8||989.9||989.7|0
1619017790000|2021-04-21 15:09:50|990.2|989.9|990.2|990|990.2|990.1|990.2|989.8|1505
1619017800000|2021-04-21 15:10:00|990.1|989.9|990.1|989.8|990.1|989.9|990|989.8|516
1619017810000|2021-04-21 15:10:10|990|989.9|990|989.9|990.1|989.9|990|989.9|0
1619017820000|2021-04-21 15:10:20|990.2|990|990.2|989.9|990.2|990|989.9|989.8|1490
1619017830000|2021-04-21 15:10:30|990.1|989.8|990.1|989.9|990.3|990|989.8|989.7|13065
1619017840000|2021-04-21 15:10:40|990.3|990|990.5|990.4|990.6|990.4|990.3|989.9|822
1619017850000|2021-04-21 15:10:50|990.6|990.3|990.3|990|990.6|990.5|990.3|990|3603
1619017860000|2021-04-21 15:11:00|990.2|989.9|990.3|990|990.3|990|990|989.8|200
1619017870000|2021-04-21 15:11:10|990.4|990.1|990.1|990|990.4|990.1|990.1|990|51
1619017880000|2021-04-21 15:11:20|990|989.9|990|989.7|990.1|989.9|989.8|989.6|3474
1619017890000|2021-04-21 15:11:30|989.9|989.8|990|989.8|990.1|989.8|989.9|989.7|560
1619017900000|2021-04-21 15:11:40|990.1|989.7|990.1|989.9|990.2|989.9|990.1|989.7|0
1619017910000|2021-04-21 15:11:50|990.2|990|990.3|990.1|990.4|990.2|990.2|989.9|248
1619017920000|2021-04-21 15:12:00|990.2|990|990.3|990.1|990.4|990.1|990.1|989.9|3899
1619017930000|2021-04-21 15:12:10||990||990.1||990.1||990|0
1619017940000|2021-04-21 15:12:20|990.4|990.2|990.4|990.2|990.5|990.2|990.3|990.2|0
1619017950000|2021-04-21 15:12:30|990.3|990.3|990.3|990|990.5|990.3|990.2|990|7116
1619017960000|2021-04-21 15:12:40|990.2|989.9|990|989.7|990.2|990|989.8|989.7|6168
1619017970000|2021-04-21 15:12:50|989.9|989.8|989.8|989.6|990|989.8|989.7|989.6|0
1619017980000|2021-04-21 15:13:00|989.7|989.7|989.4|989.2|989.7|989.7|989.4|989.1|2390
1619017990000|2021-04-21 15:13:10||989.3||989.2||989.3||989.2|0
1619018000000|2021-04-21 15:13:20|989.5|989.3|989.4|989.2|989.5|989.3|989.4|989.2|1736
1619018010000|2021-04-21 15:13:30|989.3|989.1|989.5|989.3|989.6|989.4|989.2|988.9|2388
1619018020000|2021-04-21 15:13:40||989.4||989.3||989.4||989.3|0
1619018030000|2021-04-21 15:13:50|989.4|989.2|989.4|989.2|989.5|989.2|989.4|989.1|138
1619018040000|2021-04-21 15:14:00|989.5|989.1|989.4|989.2|989.5|989.2|989.4|989.1|0
1619018050000|2021-04-21 15:14:10|989.3|989.3|989.2|989.1|989.3|989.3|989.2|989.1|1
1619018060000|2021-04-21 15:14:20|989.3|989.2|989.3|989.2|989.5|989.2|989.3|989.1|3637
1619018070000|2021-04-21 15:14:30|989.4|989.1|989.2|989.1|989.4|989.2|989.2|989.1|1712
1619018080000|2021-04-21 15:14:40|989.1|989|988.8|988.6|989.1|989|988.7|988.6|3345
1619018090000|2021-04-21 15:14:50|988.9|988.5|988.6|988.4|988.9|988.5|988.6|988.4|646
1619018100000|2021-04-21 15:15:00|988.5|988.3|988.4|988.1|988.5|988.3|988.3|988.1|3
1619018110000|2021-04-21 15:15:10|988.3|988.2|988.3|988.1|988.3|988.2|988.3|988.1|63
1619018120000|2021-04-21 15:15:20|988.2|988|988.2|987.9|988.2|988|988.2|987.8|912
1619018130000|2021-04-21 15:15:30|988.3|988|988.3|988|988.3|988|988.3|988|1577
1619018140000|2021-04-21 15:15:40|988.2|987.8|988|987.7|988.2|987.8|988|987.7|310
1619018150000|2021-04-21 15:15:50|987.9||987.9||987.9||987.9||0
1619018160000|2021-04-21 15:16:00|987.8|987.6|987.5|987.3|987.8|987.6|987.5|987.3|1020
1619018170000|2021-04-21 15:16:10|987.6|987.2|987.9|987.7|987.9|987.7|987.6|987.2|1346
1619018180000|2021-04-21 15:16:20|988.2|987.6|988.2|987.9|988.2|987.9|988.2|987.6|972
1619018190000|2021-04-21 15:16:30|988.1|988|988|987.7|988.1|988|988|987.7|482
1619018200000|2021-04-21 15:16:40|988.2|987.9|988.2|987.9|988.2|987.9|988.2|987.9|0
1619018220000|2021-04-21 15:17:00|988.3|988|988.1|987.7|988.3|988|988.1|987.7|0
1619018230000|2021-04-21 15:17:10|988||988||988||988||0
1619018240000|2021-04-21 15:17:20|987.9|987.6|987.9|987.6|988|987.6|987.9|987.6|142
1619018250000|2021-04-21 15:17:30|988|987.8|987.9|987.6|988|987.8|987.9|987.6|507
1619018260000|2021-04-21 15:17:40|987.8|987.4|987.9|987.7|987.9|987.7|987.8|987.4|1198
1619018280000|2021-04-21 15:18:00|987.8|987.6|987.8|987.4|987.8|987.6|987.8|987.4|0
1619018290000|2021-04-21 15:18:10|987.7|987.5|987.6|987.3|987.7|987.5|987.6|987.3|128
1619018300000|2021-04-21 15:18:20|987.7|987.4|987.7|987.4|987.7|987.4|987.7|987.4|100
1619018310000|2021-04-21 15:18:30|987.6||987.6||987.6||987.6||770
1619018320000|2021-04-21 15:18:40|987.5|987.3|987.8|987.5|987.8|987.6|987.5|987.3|612
1619018330000|2021-04-21 15:18:50|987.7|987.4|987.8|987.5|987.8|987.5|987.7|987.4|496
1619018340000|2021-04-21 15:19:00|987.9|987.6|987.7|987.5|987.9|987.7|987.7|987.4|84
1619018350000|2021-04-21 15:19:10|987.6|987.4|987.6|987.3|987.6|987.4|987.6|987.3|1971
1619018360000|2021-04-21 15:19:20|987.5|987.4|987|986.7|987.5|987.4|987|986.7|1002
1619018370000|2021-04-21 15:19:30|987.1|986.8|987.2|986.9|987.2|986.9|987.1|986.8|1505
1619018380000|2021-04-21 15:19:40|987.1|986.8|987.1|986.8|987.1|986.8|987.1|986.8|1118
1619018390000|2021-04-21 15:19:50|986.9|986.7|987.6|987.3|987.6|987.3|986.9|986.7|395
1619018400000|2021-04-21 15:20:00|987.5|987.1|987.3|987|987.5|987.1|987.3|987|1819
1619018410000|2021-04-21 15:20:10|||||||||2960
1619018420000|2021-04-21 15:20:20|987.2|986.8|987.3|987.1|987.4|987.1|987.2|986.8|884
1619018430000|2021-04-21 15:20:30|987.4|986.9|987|986.7|987.4|986.9|987|986.7|245
1619018440000|2021-04-21 15:20:40|986.9||986.9||986.9||986.9||0
1619018450000|2021-04-21 15:20:50||986.6||986.7||986.7||986.6|1773
1619018460000|2021-04-21 15:21:00|986.7|986.3|986.6|986.3|986.7|986.4|986.6|986.3|853
1619018470000|2021-04-21 15:21:10|986.5|986.2|986.5|986.1|986.5|986.2|986.5|986.1|0
1619018480000|2021-04-21 15:21:20|986.4|986.2|986.5|986.1|986.5|986.2|986.3|986|1674
1619018490000|2021-04-21 15:21:30|986.3||986.3||986.3||986.3||429
1619018500000|2021-04-21 15:21:40|||||||||540
1619018510000|2021-04-21 15:21:50|986.5|986.2|986.5|986.1|986.5|986.2|986.5|986.1|342
1619018520000|2021-04-21 15:22:00|986.3|986.2|986.3|986.1|986.3|986.2|986.3|986.1|593
1619018530000|2021-04-21 15:22:10||986||986.1||986.1||986|5567
1619018540000|2021-04-21 15:22:20|986.2|986|986.1|985.6|986.2|986|986.1|985.6|16534
1619018550000|2021-04-21 15:22:30|985.7|985.4|985.5|985.3|985.7|985.4|985.5|985.3|3006
1619018560000|2021-04-21 15:22:40|985.4|985.1|985.5|985.2|985.6|985.2|985.4|985.1|946
1619018570000|2021-04-21 15:22:50|985.4|985.1|985.3|985|985.4|985.1|985.3|985|0
1619018580000|2021-04-21 15:23:00|985.4|985.1|985.6|985.4|985.6|985.4|985.3|985|2205
1619018590000|2021-04-21 15:23:10|985.5|985.3|985.5|985.2|985.7|985.3|985.5|985.2|2479
1619018600000|2021-04-21 15:23:20|985.6||985.5||985.6||985.5||0
1619018610000|2021-04-21 15:23:30|985.4||985.5||985.5||985.4||1
1619018620000|2021-04-21 15:23:40|985.6|985.4|985.7|985.5|985.8|985.5|985.6|985.4|4486
1619018630000|2021-04-21 15:23:50|985.8|985.4|985.5|985.2|985.8|985.5|985.5|985.2|420
1619018660000|2021-04-21 15:24:20|985.6|985.3|985.5|985.2|985.6|985.3|985.5|985.2|576
1619018670000|2021-04-21 15:24:30|985.4|985.1|985.4|985.1|985.4|985.1|985.4|985.1|37
1619018680000|2021-04-21 15:24:40||985.2||985.1||985.2||985.1|0
1619018690000|2021-04-21 15:24:50|985.5|985.2|985.5|985.1|985.5|985.2|985.5|985.1|238
1619018700000|2021-04-21 15:25:00|985.6|985.3|985.9|985.7|986.1|985.7|985.6|985.3|29
1619018710000|2021-04-21 15:25:10|985.7|985.5|985.7|985.4|985.7|985.5|985.7|985.4|354
1619018720000|2021-04-21 15:25:20|985.6|985.2|985.6|985.2|985.6|985.2|985.6|985.2|1658
1619018730000|2021-04-21 15:25:30|985.7|985.3|985.8|985.6|985.8|985.6|985.7|985.3|863
1619018740000|2021-04-21 15:25:40|986|985.5|985.9|985.5|986|985.6|985.8|985.5|2097
1619018750000|2021-04-21 15:25:50|985.8||985.7||985.8||985.7||0
1619018760000|2021-04-21 15:26:00|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|6370
1619018770000|2021-04-21 15:26:10|985.7|985.5|985.8|985.5|985.8|985.5|985.7|985.4|0
1619018780000|2021-04-21 15:26:20|985.7|985.6|985.7|985.4|985.7|985.6|985.7|985.4|98
1619018790000|2021-04-21 15:26:30|985.8|985.5|985.8|985.5|985.8|985.5|985.8|985.4|500
1619018800000|2021-04-21 15:26:40|985.7|985.6|985.9|985.7|985.9|985.7|985.7|985.6|332
1619018810000|2021-04-21 15:26:50|986|985.6|986|985.6|986|985.6|985.9|985.6|500
1619018820000|2021-04-21 15:27:00|985.9|985.5|985.7|985.4|986|985.5|985.7|985.4|2388
1619018830000|2021-04-21 15:27:10|985.6|985.3|985.5|985.1|985.6|985.4|985.5|985|762
1619018840000|2021-04-21 15:27:20|985.6|985.2|985.6|985.3|985.6|985.3|985.6|985.2|336
1619018850000|2021-04-21 15:27:30|985.9|985.5|985.9|985.5|985.9|985.5|985.7|985.4|500
1619018860000|2021-04-21 15:27:40|985.8|985.4|985.9|985.4|985.9|985.5|985.7|985.4|2
1619018870000|2021-04-21 15:27:50|985.8|985.6|986|985.7|986|985.7|985.8|985.5|459
1619018880000|2021-04-21 15:28:00|986.1|985.6|985.9|985.6|986.1|985.6|985.9|985.6|938
1619018890000|2021-04-21 15:28:10|985.8|985.5|986.1|985.8|986.1|985.8|985.8|985.5|2
1619018900000|2021-04-21 15:28:20|986.2|986|986.3|985.9|986.3|986|986.2|985.9|3813
1619018910000|2021-04-21 15:28:30|986.2|985.8|986.1|985.8|986.2|985.9|986.1|985.8|1
1619018920000|2021-04-21 15:28:40|986.2|985.7|986.1|985.7|986.2|985.7|986.1|985.7|0
1619018930000|2021-04-21 15:28:50|986|985.9|986.1|985.9|986.1|985.9|986|985.9|3
1619018940000|2021-04-21 15:29:00|986|985.8|985.9|985.6|986|985.8|985.9|985.6|661
1619018950000|2021-04-21 15:29:10|985.8|985.5|985.8|985.4|985.9|985.5|985.8|985.4|472
1619018960000|2021-04-21 15:29:20|986|985.6|986|985.8|986|985.8|986|985.6|485
1619018970000|2021-04-21 15:29:30|986.3|985.9|986.2|985.8|986.3|985.9|986.2|985.8|949
1619018980000|2021-04-21 15:29:40|986|985.6|985.9|985.6|986|985.6|985.9|985.5|3301
1619018990000|2021-04-21 15:29:50|985.7|985.4|986.1|985.7|986.1|985.7|985.7|985.4|814
1619074820000|2021-04-22 07:00:20|993.1|990|991.3|990.4|993.1|991.6|991.3|990|87523
1619074830000|2021-04-22 07:00:30|991.2|990.2|989.5|988|991.6|990.2|989.5|988|9190
1619074840000|2021-04-22 07:00:40|989.4|987.8|988.8|987.1|989.4|987.8|988.7|987|120
1619074850000|2021-04-22 07:00:50|988.9||988.6||988.9||988.6||0
1619074870000|2021-04-22 07:01:10|988.7|988.6|988.8|987.6|989|988.7|988.7|987.2|1607
1619074880000|2021-04-22 07:01:20|988.6|987.1|988.5|987.1|988.7|987.2|988.5|987.1|500
1619074890000|2021-04-22 07:01:30|988.4|987.2|988.2|987.2|988.4|987.2|988.2|987.2|0
1619074900000|2021-04-22 07:01:40|987.6|986.6|987.1|986.5|987.6|986.6|987.1|986.1|4835
1619074910000|2021-04-22 07:01:50|987|986.4|986.6|986|987|986.4|985.4|985|2731
1619074920000|2021-04-22 07:02:00|986.5|985.9|984.4|983.9|986.5|985.9|984.1|983.4|20173
1619074930000|2021-04-22 07:02:10|984.5|984.2|984.9|984.4|985.9|985.7|984.5|984.2|11711
1619074940000|2021-04-22 07:02:20|985|984.5|984.9|984.5|985.5|985.1|984.7|984.2|94
1619074950000|2021-04-22 07:02:30|984.8|984.4|985.3|984.9|985.5|985|984.7|984.2|3293
1619074960000|2021-04-22 07:02:40|985.2|984.8|983.9|983.5|985.2|984.8|983.5|983|5966
1619074970000|2021-04-22 07:02:50|984.1|983.6|984.1|983.3|984.2|984|984.1|983.3|602
1619074980000|2021-04-22 07:03:00|984|983.2|982.8|982|984|983.2|982.3|981.6|5694
1619074990000|2021-04-22 07:03:10||981.9||981.8||981.9||981.8|0
1619075000000|2021-04-22 07:03:20|982.7|981.9|982.7|982|982.7|982.3|982.7|981.9|0
1619075020000|2021-04-22 07:03:40|982.8|982.1|983.8|983.1|983.9|983.3|982.8|982.1|764
1619075040000|2021-04-22 07:04:00|983.6|982.9|982.9|982.4|983.9|983.3|982.9|982.3|23318
1619075060000|2021-04-22 07:04:20|983.2|982.5|984.3|983.9|984.7|984.2|983.2|982.5|16503
1619075070000|2021-04-22 07:04:30|984.4|984.3|984|983.6|985|984.6|983.9|983.5|16328
1619075080000|2021-04-22 07:04:40|984.4|983.7|984.6|984.2|985|984.7|984.4|983.7|6096
1619075090000|2021-04-22 07:04:50|984.5|984.1|984.3|984|984.5|984.1|984.3|984|0
1619075100000|2021-04-22 07:05:00|984.4|984.1|984.1|983.7|985|984.7|984.1|983.7|4305
1619075110000|2021-04-22 07:05:10|984|983.6|983.4|982.9|984|983.6|983|982.4|17046
1619075120000|2021-04-22 07:05:20|983.3|983.4|983.4|982.7|983.5|983.4|983.3|982.7|5000
1619075130000|2021-04-22 07:05:30|983.2|982.6|982.6|982.2|983.2|982.6|982.3|981.6|1263
1619075140000|2021-04-22 07:05:40|982.5|982.1|982.2|981.8|982.6|982.1|982|981.8|8095
1619075150000|2021-04-22 07:05:50|982.3|981.9|982.1|981.7|982.3|981.9|982.1|981.7|2588
1619075160000|2021-04-22 07:06:00|982|981.6|981.4|981|982|981.6|981|980.4|13776
1619075170000|2021-04-22 07:06:10|981.5|981.1|983.4|983.1|983.4|983.1|981.5|981.1|4896
1619075180000|2021-04-22 07:06:20|983.7|983.3|983.1|982.6|983.7|983.5|982.8|982.5|3119
1619075190000|2021-04-22 07:06:30|983|982.7|983.1|982.6|983.1|982.7|983|982.6|1259
1619075200000|2021-04-22 07:06:40|983|982.7|984.2|983.8|984.3|983.8|982.8|982.5|15447
1619075210000|2021-04-22 07:06:50|984.1|983.7|984.6|984.3|984.8|984.4|984.1|983.7|33401
1619075220000|2021-04-22 07:07:00|984.5|984.2|982.4|982|984.5|984.2|982.3|981.9|7025
1619075230000|2021-04-22 07:07:10|982.3|982.1|982.2|981.8|982.4|982.1|981.9|981.5|4653
1619075240000|2021-04-22 07:07:20|982.1|981.7|982.1|981.7|982.3|981.9|982|981.5|5826
1619075250000|2021-04-22 07:07:30|982|981.6|982.2|981.8|982.6|982.3|981.9|981.5|5407
1619075260000|2021-04-22 07:07:40|982.1|981.7|982.7|982.2|983.3|982.8|982.1|981.7|15476
1619075270000|2021-04-22 07:07:50|982.8|982.3|982.8|982.3|982.9|982.5|982.5|981.8|2471
1619075280000|2021-04-22 07:08:00|982.7|982.2|983.9|983.5|984.5|984|982.3|981.9|24338
1619075290000|2021-04-22 07:08:10|983.8|983.4|984|983.8|984|983.8|983.6|983.1|2244
1619075300000|2021-04-22 07:08:20|984.1|983.9|985.5|985|985.8|985.2|984.1|983.9|21124
1619075310000|2021-04-22 07:08:30|985.6|985.1|985.7|985.2|985.8|985.5|985.5|985.1|1613
1619075320000|2021-04-22 07:08:40|985.5|985.1|984|983.6|985.6|985.5|983.8|983.3|21315
1619075330000|2021-04-22 07:08:50|984.1|983.5|984|983.7|984.3|983.8|983.5|983|3529
1619075340000|2021-04-22 07:09:00|983.9|983.6|982.1|981.6|983.9|983.6|982.1|981.6|2736
1619075350000|2021-04-22 07:09:10|982|981.7|981.5|981|982|981.7|981.2|980.8|6464
1619075360000|2021-04-22 07:09:20|981.3|980.9|981.1|980.8|981.9|981.2|980.9|980.3|14893
1619075370000|2021-04-22 07:09:30|981.2|980.9|981.2|980.8|981.9|981.5|981.2|980.8|2870
1619075380000|2021-04-22 07:09:40|981.1|980.7|981.9|981.4|982.2|981.7|980.9|980.6|4947
1619075390000|2021-04-22 07:09:50|982|981.5|982.8|982.4|982.9|982.4|981.9|981.5|418
1619075400000|2021-04-22 07:10:00|982.7|982.3|981.7|981.3|982.7|982.3|981.5|981|6126
1619075410000|2021-04-22 07:10:10|981.8|981.4|981.9|981.6|981.9|981.6|981.6|981.1|2202
1619075420000|2021-04-22 07:10:20|981.8|981.5|982.2|981.7|982.2|981.7|981.8|981.4|1382
1619075430000|2021-04-22 07:10:30|982.1|981.6|982.2|981.8|982.2|981.8|982.1|981.6|0
1619075440000|2021-04-22 07:10:40|982.1|981.9|981.6|981.2|982.1|982|981.6|981.1|1803
1619075450000|2021-04-22 07:10:50|981.5|981.1|981.4|981.2|981.5|981.2|981.4|980.9|0
1619075460000|2021-04-22 07:11:00|981.3|981.1|980.8|980.4|981.3|981.1|980.8|980.4|6405
1619075470000|2021-04-22 07:11:10|980.7|980.2|980|979.8|980.7|980.4|980|979.7|26153
1619075480000|2021-04-22 07:11:20|980.1|979.9|980.2|979.8|980.3|980|980|979.8|1549
1619075490000|2021-04-22 07:11:30|980.3|979.9|980.3|979.8|980.7|980.3|980.2|979.8|8923
1619075500000|2021-04-22 07:11:40|980.2|980|980.3|979.8|981.2|980.7|980|979.8|3804
1619075510000|2021-04-22 07:11:50|980.4|979.9|981.1|980.7|981.2|980.9|980.2|979.9|1665
1619075520000|2021-04-22 07:12:00|981.2|980.8|981.2|980.7|981.5|981.2|980.8|980.3|2819
1619075530000|2021-04-22 07:12:10|981.1|980.6|981.2|980.8|981.4|981.2|981|980.6|2132
1619075540000|2021-04-22 07:12:20|981.1|980.7|980.8|980.3|981.1|980.7|980.6|980.1|2519
1619075550000|2021-04-22 07:12:30|980.7|980.2|980|979.6|980.7|980.3|979.9|979.6|1768
1619075560000|2021-04-22 07:12:40|979.9|979.7|979.9|979.7|979.9|979.7|979.9|979.7|0
1619075570000|2021-04-22 07:12:50|979.8|979.5|979.9|979.5|980.1|979.8|979.7|979.2|3333
1619075580000|2021-04-22 07:13:00|979.8|979.4|979.4|979.1|979.8|979.4|979.2|979|1246
1619075590000|2021-04-22 07:13:10|979.3|979.2|979.4|979|979.6|979.3|979.1|978.7|3772
1619075600000|2021-04-22 07:13:20|979.3|978.9|979.1|978.7|979.6|979.2|979.1|978.7|4309
1619075610000|2021-04-22 07:13:30|979|978.6|978.7|978.3|979|978.6|978.7|978.2|3918
1619075620000|2021-04-22 07:13:40|978.6|978.2|979.2|978.8|979.3|978.9|978.5|978|1654
1619075630000|2021-04-22 07:13:50|979.3|978.9|979.4|978.9|979.4|978.9|979.3|978.9|0
1619075640000|2021-04-22 07:14:00|979.3|978.8|978.9|978.4|979.3|978.8|978.9|978.4|1000
1619075650000|2021-04-22 07:14:10|979|978.5|979.1|978.7|979.2|978.8|979|978.5|706
1619075660000|2021-04-22 07:14:20|979|978.6|978.4|978.1|979|978.6|978.4|978|1268
1619075670000|2021-04-22 07:14:30|978.5|978.2|978.6|978.1|978.7|978.3|978.5|978.1|159
1619075680000|2021-04-22 07:14:40|978.7||978.7||978.7||978.7||0
1619075690000|2021-04-22 07:14:50|978.9|978.2|979.7|979.3|979.8|979.3|978.9|978.2|3010
1619075700000|2021-04-22 07:15:00|979.9|979.4|979.7|979.5|980|979.6|979.7|979.4|834
1619075710000|2021-04-22 07:15:10|979.9|979.6|979.1|978.7|980|979.6|978.7|978.5|8845
1619075720000|2021-04-22 07:15:20|979.2|979|979.8|979.4|979.8|979.4|979.2|979|2069
1619075730000|2021-04-22 07:15:30|979.7|979.2|979.5|979.1|979.7|979.3|979.3|979|886
1619075740000|2021-04-22 07:15:40|979.6|979.2|980.3|979.7|980.5|980|979.6|979.2|1425
1619075750000|2021-04-22 07:15:50|980.4|979.9|981.1|980.7|981.1|980.7|980.2|979.7|1251
1619075760000|2021-04-22 07:16:00|981.2|980.6|980.8|980.3|981.4|981.1|980.6|980.2|3549
1619075770000|2021-04-22 07:16:10|980.9|980.4|981.5|981.1|981.5|981.3|980.8|980.4|5878
1619075780000|2021-04-22 07:16:20|981.6|981.2|981.6|981.2|982.1|981.7|981.3|980.8|15615
1619075790000|2021-04-22 07:16:30|981.5|981.3|981.3|981|981.5|981.3|980.7|980.3|5105
1619075800000|2021-04-22 07:16:40|981.2|980.9|980.8|980.4|981.2|981|980.4|980.2|15648
1619075810000|2021-04-22 07:16:50|981|980.5|981.6|981.2|981.6|981.2|980.9|980.5|2213
1619075820000|2021-04-22 07:17:00|981.5|981.1|981.5|981.1|981.6|981.2|981.3|980.9|760
1619075830000|2021-04-22 07:17:10||981||981||981.1||981|0
1619075840000|2021-04-22 07:17:20|981.4|980.9|981.1|980.6|981.4|980.9|981.1|980.6|750
1619075850000|2021-04-22 07:17:30|981|980.5|980.7|980.2|981|980.6|980.7|980.2|0
1619075860000|2021-04-22 07:17:40|980.6|980.3|980.7|980.3|980.7|980.3|980.5|980.2|0
1619075870000|2021-04-22 07:17:50|980.6|980.2|980.9|980.5|980.9|980.5|980.5|980.2|0
1619075880000|2021-04-22 07:18:00|980.8|980.4|980|979.6|980.8|980.5|979.9|979.5|5391
1619075890000|2021-04-22 07:18:10|980.1|979.7|979.8|979.3|980.9|980.3|979.8|979.2|2100
1619075900000|2021-04-22 07:18:20|979.7|979.2|979.8|979.3|979.8|979.3|979.4|979|500
1619075910000|2021-04-22 07:18:30|979.7|979.2|979.6|979.1|979.9|979.5|979.3|979|892
1619075920000|2021-04-22 07:18:40|979.7|979.2|979.6|979.2|979.9|979.7|979.6|979.1|940
1619075930000|2021-04-22 07:18:50|979.4|979.1|979.9|979.5|979.9|979.5|979.4|979|132
1619075940000|2021-04-22 07:19:00|979.8|979.4|980|979.8|980|979.8|979.5|979.2|187
1619075950000|2021-04-22 07:19:10|979.9|979.7|979.6|979.3|980.2|980.1|979.5|979.2|13552
1619075960000|2021-04-22 07:19:20|979.5|979.2|980.1|979.8|980.1|979.8|979.5|979.2|219
1619075970000|2021-04-22 07:19:30|980.2|979.9|981.3|980.9|981.4|980.9|980.1|979.9|1794
1619075980000|2021-04-22 07:19:40|981.2|980.8|980.9|980.4|981.2|980.9|980.8|980.3|0
1619075990000|2021-04-22 07:19:50|980.8|980.3|980.9|980.4|980.9|980.4|980.5|980.1|0
1619076000000|2021-04-22 07:20:00|980.8|980.5|981|980.6|981.1|980.8|980.8|980.4|0
1619076010000|2021-04-22 07:20:10|981.1|980.4|981|980.6|981.1|980.7|980.7|980.3|15
1619076020000|2021-04-22 07:20:20|981.1|980.7|981.2|980.8|981.2|981|981|980.6|1634
1619076030000|2021-04-22 07:20:30|981.3|980.9|981.8|981.3|982.4|981.9|981.3|980.9|1763
1619076040000|2021-04-22 07:20:40|981.7|981.4|981.6|981.3|981.7|981.4|981.5|981.3|0
1619076050000|2021-04-22 07:20:50|981.7|981.4|980.7|980.3|981.7|981.4|980.6|980.2|660
1619076060000|2021-04-22 07:21:00|980.6|980.2|980.2|979.8|980.6|980.2|979.8|979.3|2391
1619076070000|2021-04-22 07:21:10|980.1|979.7|979.8|979.4|980.1|979.7|979.8|979.3|1503
1619076080000|2021-04-22 07:21:20|979.9|979.5|979.7|979.3|980.2|980.1|979.7|979.2|1546
1619076090000|2021-04-22 07:21:30|979.6|979.2|979.2|978.9|979.7|979.2|979|978.6|215
1619076100000|2021-04-22 07:21:40|979.1|978.8|979.1|978.7|979.2|978.9|978.9|978.6|1234
1619076110000|2021-04-22 07:21:50|979.2|978.6|978.5|978.2|979.2|979.1|978.5|978|8360
1619076120000|2021-04-22 07:22:00|978.7|978.3|977.8|977.5|978.7|978.3|977.4|977|12755
1619076130000|2021-04-22 07:22:10|977.9|977.4|977.4|977|977.9|977.5|977.4|977|797
1619076140000|2021-04-22 07:22:20|977.5|977.1|978|977.5|978.6|978.2|977.4|977|5034
1619076150000|2021-04-22 07:22:30|978.1|977.7|978.9|978.5|978.9|978.5|978.1|977.7|1563
1619076160000|2021-04-22 07:22:40|979|978.4|978.3|977.9|979|978.4|978.1|977.8|3673
1619076170000|2021-04-22 07:22:50|978.4|978.3|978.3|977.8|978.7|978.6|978.3|977.8|6053
1619076180000|2021-04-22 07:23:00|978.1|977.9|977.5|977.1|978.1|977.9|977.4|977.1|669
1619076190000|2021-04-22 07:23:10|977.6|977.2|977.6|977.4|977.6|977.4|977.6|977.2|1536
1619076200000|2021-04-22 07:23:20|977.5|977.3|977.5|977.1|977.9|977.5|977.5|977.1|376
1619076210000|2021-04-22 07:23:30|977.4|977|977.2|977|977.5|977.1|977.2|977|2015
1619076220000|2021-04-22 07:23:40|977.1|976.8|977.8|977.3|977.8|977.3|976.9|976.6|1969
1619076230000|2021-04-22 07:23:50|977.9|977.4|977.7|977.3|978.2|977.8|977.5|977|500
1619076240000|2021-04-22 07:24:00|977.8|977.4|978.1|977.7|978.5|978|977.8|977.3|1346
1619076250000|2021-04-22 07:24:10|978.2|977.6|978|977.5|978.3|977.9|978|977.5|0
1619076260000|2021-04-22 07:24:20|977.9|977.4|978|977.5|978.1|977.7|977.6|977.1|0
1619076270000|2021-04-22 07:24:30|978.1|977.6|978|977.8|978.1|977.9|977.7|977.4|0
1619076280000|2021-04-22 07:24:40|978.1|977.9|978.5|978.2|979.1|978.7|978.1|977.9|1146
1619076290000|2021-04-22 07:24:50|978.6|978|978.9|978.5|979|978.6|978.6|978|0
1619076300000|2021-04-22 07:25:00|979|978.6|978.8|978.5|979.7|979.2|978.7|978.5|1116
1619076310000|2021-04-22 07:25:10|978.9|978.6|979|978.6|979|978.6|978.9|978.6|0
1619076320000|2021-04-22 07:25:20|978.9||978.9||978.9||978.8||0
1619076330000|2021-04-22 07:25:30|979|978.7|978.2|977.8|979.1|978.7|978.2|977.7|325
1619076340000|2021-04-22 07:25:40|978.1|977.7|977.8|977.5|978.1|977.7|977.8|977.3|0
1619076350000|2021-04-22 07:25:50|977.9|977.4|977.8|977.3|977.9|977.4|977.7|977.3|0
1619076360000|2021-04-22 07:26:00|977.7|977.2|977.4|977.1|977.8|977.2|977.3|977|2039
1619076370000|2021-04-22 07:26:10|977.5|977.3|978|977.6|978.5|978|977.5|977.3|2333
1619076380000|2021-04-22 07:26:20|978.2|977.8|978.3|977.8|978.3|977.9|978.1|977.8|200
1619076390000|2021-04-22 07:26:30|978.2|977.9|978.6|978.1|978.6|978.2|978.1|977.6|0
1619076400000|2021-04-22 07:26:40|978.7|978.2|978.4|978.1|978.8|978.4|978.4|978|0
1619076410000|2021-04-22 07:26:50|978.3|978|978.3|978|978.4|978.1|978.3|978|0
1619076420000|2021-04-22 07:27:00|978.4|978.1|978.6|978.1|979|978.6|978.4|978.1|971
1619076430000|2021-04-22 07:27:10|978.5|978|979.4|978.9|979.4|979|978.4|978|734
1619076440000|2021-04-22 07:27:20|979.3|978.8|978.9|978.6|979.3|978.9|978.8|978.6|752
1619076450000|2021-04-22 07:27:30|978.8|978.7|978.8|978.5|978.9|978.7|978.4|978|3401
1619076460000|2021-04-22 07:27:40|978.7|978.4|978.9|978.6|979.1|978.6|978.4|978|11099
1619076470000|2021-04-22 07:27:50|978.8|978.7|978.5|978.2|978.8|978.7|978.5|978.1|339
1619076480000|2021-04-22 07:28:00|978.4|978.1|978.5|978.2|978.5|978.2|978.4|977.8|0
1619076490000|2021-04-22 07:28:10|978.8|978.3|978.8|978.3|978.8|978.3|978.8|978.3|153
1619076500000|2021-04-22 07:28:20|978.5|978.4|978.8|978.5|978.9|978.5|978.5|978.3|1245
1619076510000|2021-04-22 07:28:30|978.7|978.4|978|977.6|978.7|978.4|978|977.5|1122
1619076520000|2021-04-22 07:28:40|978.1|977.7|978.4|978|978.4|978|978.1|977.7|298
1619076530000|2021-04-22 07:28:50|978.5|978.2|978.1|977.8|978.5|978.2|978.1|977.7|846
1619076540000|2021-04-22 07:29:00|978|977.7|977.8|977.4|978|977.8|977.8|977.3|0
1619076550000|2021-04-22 07:29:10|977.7|977.2|977.7|977.5|977.7|977.5|977.7|977.2|100
1619076560000|2021-04-22 07:29:20|977.6|977.4|977.7|977.5|977.7|977.5|977.6|977.3|58
1619076570000|2021-04-22 07:29:30|977.6|977.4|977.6|977.4|977.6|977.5|977.6|977.3|0
1619076580000|2021-04-22 07:29:40|977.5|977.3|977.7|977.3|977.7|977.3|977.4|977|15
1619076590000|2021-04-22 07:29:50|977.6|977.2|977.4|977|977.7|977.3|977.4|977|0
1619076600000|2021-04-22 07:30:00|977.5|977.1|977.6|977.1|977.7|977.4|977.5|977.1|0
1619076610000|2021-04-22 07:30:10|977.5|977.2|977.6|977.1|977.6|977.2|977.4|977.1|0
1619076620000|2021-04-22 07:30:20|977.5|977|977.6|977.3|977.6|977.3|977.3|977|811
1619076630000|2021-04-22 07:30:30|977.7|977.4|977.6|977.1|978|977.5|977.6|977.1|980
1619076640000|2021-04-22 07:30:40|977.5|977.2|977.4|977.1|977.5|977.3|977.4|977|10
1619076650000|2021-04-22 07:30:50|977.3|977|977.4|977.1|977.6|977.4|977.3|977|10730
1619076660000|2021-04-22 07:31:00|977.6|977.2|977.5|977.1|977.7|977.2|977.2|977|2186
1619076670000|2021-04-22 07:31:10|977.4|977|977.4|977.1|977.5|977.1|977.4|977|600
1619076680000|2021-04-22 07:31:20|977.5|977.2|977.7|977.4|977.7|977.5|977.5|977.2|556
1619076690000|2021-04-22 07:31:30|977.6|977.3|977.9|977.8|978.2|977.8|977.6|977.3|1489
1619076700000|2021-04-22 07:31:40|978|977.7|977.9|977.6|978.1|977.8|977.9|977.6|1140
1619076710000|2021-04-22 07:31:50|977.8|977.7|976.6|976.4|978|977.7|976.6|976.4|17356
1619076720000|2021-04-22 07:32:00|976.5|976.2|976.3|976.1|976.6|976.2|976.2|976|623
1619076730000|2021-04-22 07:32:10|976.2|976|975.4|975.1|976.2|976|975.4|975.1|3797
1619076740000|2021-04-22 07:32:20|975.5|975.2|975.5|975.3|975.8|975.5|975.3|975.1|982
1619076750000|2021-04-22 07:32:30|975.4|975.4|975.2|975.1|975.6|975.5|975.2|975|3104
1619076760000|2021-04-22 07:32:40|975.1|975|974.6|974.2|975.2|975.1|974.6|974.1|8628
1619076770000|2021-04-22 07:32:50|974.5|974.1|974.4|973.9|974.5|974.4|974.2|973.7|15631
1619076780000|2021-04-22 07:33:00|974.3|973.8|973.3|973.1|974.3|973.8|973.3|973|2822
1619076790000|2021-04-22 07:33:10|973.2|973|974.2|973.8|974.4|974.1|973.2|973|6275
1619076800000|2021-04-22 07:33:20|974.1|973.6|973.7|973.5|974.1|973.6|973.7|973.2|720
1619076810000|2021-04-22 07:33:30|973.6|973.6|974|973.7|974.1|973.7|973.6|973.6|2211
1619076820000|2021-04-22 07:33:40|974.1|973.8|974|973.7|974.2|974.1|973.6|973.4|9317
1619076830000|2021-04-22 07:33:50|974.1|973.8|974.4|974|974.6|974.4|974.1|973.8|2149
1619076840000|2021-04-22 07:34:00|974.3|974.1|974.4|973.9|974.4|974.1|974|973.7|0
1619076850000|2021-04-22 07:34:10|974.5|974|974.2|973.9|974.8|974.4|974.2|973.7|0
1619076860000|2021-04-22 07:34:20|974.1|973.8|974|973.6|974.1|973.8|974|973.6|0
1619076870000|2021-04-22 07:34:30|974.1|973.7|974.8|974.5|975.3|974.9|974|973.7|921
1619076880000|2021-04-22 07:34:40|974.7|974.4|974.6|974.2|974.8|974.4|974.4|974|500
1619076890000|2021-04-22 07:34:50|974.2|974.1|974.1|973.8|974.2|974.2|973.9|973.6|26736
1619076900000|2021-04-22 07:35:00|974.2|973.9|974.3|973.8|974.5|974|974.2|973.8|1345
1619076910000|2021-04-22 07:35:10|974.2|973.9|974|973.7|974.3|974|974|973.7|500
1619076920000|2021-04-22 07:35:20|974.1|973.8|974|973.6|974.5|974|974|973.6|2429
1619076930000|2021-04-22 07:35:30|973.9|973.7|973.8|973.5|973.9|973.7|973.7|973.4|12443
1619076940000|2021-04-22 07:35:40|973.7|973.4|973.9|973.5|974.6|974.3|973.7|973.4|2800
1619076950000|2021-04-22 07:35:50|973.8|973.6|974|973.5|974.2|973.7|973.8|973.5|0
1619076960000|2021-04-22 07:36:00|974.1|973.6|973.9|973.7|974.2|973.8|973.8|973.5|3434
1619076970000|2021-04-22 07:36:10|973.8|973.6|973.9|973.5|974|973.6|973.6|973.4|1704
1619076980000|2021-04-22 07:36:20|974|973.6|974|973.7|974.2|973.7|974|973.6|0
1619076990000|2021-04-22 07:36:30|974.1|973.8|974.2|973.9|974.5|974.1|974.1|973.8|489
1619077000000|2021-04-22 07:36:40|974.1|973.8|972.7|972.3|974.1|973.8|972.7|972.2|10892
1619077010000|2021-04-22 07:36:50|972.8|972.4|972.5|972.2|972.9|972.6|972.5|972|1008
1619077020000|2021-04-22 07:37:00|972.4|972.1|972.3|972|972.4|972.1|972.3|972|0
1619077030000|2021-04-22 07:37:10|972.4|972.1|972.7|972.2|972.9|972.5|972.3|972|3860
1619077040000|2021-04-22 07:37:20|972.2|972.1|972.4|972.2|972.5|972.2|972.2|972|10198
1619077050000|2021-04-22 07:37:30|972.5|972.3|972.4|972.3|972.6|972.3|972.4|972.3|245
1619077060000|2021-04-22 07:37:40|972.6|972.2|972.3|972.1|972.6|972.3|972.3|972|2667
1619077070000|2021-04-22 07:37:50|972.2|972|972.1|971.9|972.4|972.1|972|971.9|9195
1619077080000|2021-04-22 07:38:00|972|971.8|972.1|971.9|972.4|972.1|971.8|971.6|1663
1619077090000|2021-04-22 07:38:10|972|971.7|972.5|972.1|972.5|972.1|971.9|971.6|19933
1619077100000|2021-04-22 07:38:20|972.4|972.2|972|971.7|972.4|972.3|971.8|971.6|5319
1619077110000|2021-04-22 07:38:30|972.1|971.8|972.2|971.9|972.2|971.9|972.1|971.7|1801
1619077120000|2021-04-22 07:38:40|972.3|972|972.2|971.9|972.5|972.2|972.2|971.9|1158
1619077130000|2021-04-22 07:38:50|972.1|971.8|971.5|971.3|972.1|971.8|971.5|971.3|10600
1619077140000|2021-04-22 07:39:00|971.4|971.1|972.1|971.7|972.2|971.7|971.1|971|5472
1619077150000|2021-04-22 07:39:10|972.2|971.8|972.2|971.8|972.3|971.9|971.9|971.6|0
1619077160000|2021-04-22 07:39:20|972.3|971.9|973.5|973.1|973.6|973.2|972.3|971.9|6374
1619077170000|2021-04-22 07:39:30|973.3|973.2|973.7|973.2|973.8|973.4|973.1|972.8|6633
1619077180000|2021-04-22 07:39:40|973.9|973.4|974.4|974.1|974.5|974.1|973.9|973.4|6645
1619077190000|2021-04-22 07:39:50|974.5|974|974|973.6|974.5|974.1|973.5|973.2|3440
1619077200000|2021-04-22 07:40:00|973.9|973.3|973.1|972.6|973.9|973.4|972.9|972.5|6100
1619077210000|2021-04-22 07:40:10|973|972.5|972.3|972|973|972.5|972.3|972|365
1619077220000|2021-04-22 07:40:20|972.2|971.9|971.6|971.1|972.2|971.9|971.2|971|7999
1619077230000|2021-04-22 07:40:30|971.7|971.2|972|971.7|972|971.7|971.6|971.2|750
1619077240000|2021-04-22 07:40:40|971.9|971.6|971.7|971.5|971.9|971.6|971.6|971.3|0
1619077250000|2021-04-22 07:40:50|971.6|971.4|972|971.6|972.4|972|971.6|971.3|2911
1619077260000|2021-04-22 07:41:00|972.1|971.7|972.1|971.6|972.6|972.2|971.8|971.4|4775
1619077270000|2021-04-22 07:41:10|972.2|971.7|971.8|971.5|972.2|971.8|971.8|971.5|824
1619077280000|2021-04-22 07:41:20|971.7|971.4|971.5|971.1|972.1|971.8|971.5|971.1|5580
1619077290000|2021-04-22 07:41:30|971.4|971.2|971.5|971.1|971.6|971.2|971.2|971|3639
1619077300000|2021-04-22 07:41:40|971.3|971|971.9|971.5|972.1|971.7|971.2|971|3661
1619077310000|2021-04-22 07:41:50|971.8|971.4|971.5|971.2|971.8|971.4|971.2|971|3785
1619077320000|2021-04-22 07:42:00|971.4|971.1|971.5|971.2|971.5|971.2|970.9|970.6|7976
1619077330000|2021-04-22 07:42:10|971.6|971.3|971.7|971.3|971.8|971.3|971.5|971.1|0
1619077340000|2021-04-22 07:42:20|971.6|971.5|971.9|971.5|972.1|971.7|971.6|971.1|1217
1619077350000|2021-04-22 07:42:30|972|971.6|971.8|971.3|972.1|971.7|971.7|971.3|0
1619077360000|2021-04-22 07:42:40|971.9|971.4|971.4|971.1|972.4|972.1|971.4|971.1|19686
1619077370000|2021-04-22 07:42:50|971.5|971.2|971.5|971.3|971.7|971.5|971.5|971.2|674
1619077380000|2021-04-22 07:43:00|971.4|971.1|970.9|970.5|971.5|971.1|970.9|970.5|3336
1619077390000|2021-04-22 07:43:10|971|970.6|971.5|971|971.5|971.2|971|970.6|4683
1619077400000|2021-04-22 07:43:20|971.4|970.9|970.9|970.7|971.4|971|970.9|970.6|1638
1619077410000|2021-04-22 07:43:30|971|970.8|971.2|971|971.2|971|971|970.8|3084
1619077420000|2021-04-22 07:43:40|971.4|971.2|971.6|971.2|971.8|971.4|971.2|971.1|2093
1619077430000|2021-04-22 07:43:50|971.7|971.3|972.5|972.3|972.9|972.5|971.7|971.3|2010
1619077440000|2021-04-22 07:44:00|972.7|972.4|972.3|972|972.7|972.5|972.2|972|5657
1619077450000|2021-04-22 07:44:10|972.5|972.1|973.3|973|973.3|973|972.5|972.1|11812
1619077460000|2021-04-22 07:44:20|973.2|973.1|973.1|972.7|973.5|973.2|973|972.6|1733
1619077470000|2021-04-22 07:44:30|973|972.6|973|972.7|973.2|972.7|973|972.6|0
1619077480000|2021-04-22 07:44:40|973.1|972.8|973.3|972.9|973.4|973.1|973.1|972.8|3
1619077490000|2021-04-22 07:44:50|973.4|973|973.8|973.5|973.8|973.5|973.4|973|1815
1619077500000|2021-04-22 07:45:00|973.7|973.6|974.3|973.8|974.3|973.8|973.7|973.3|2832
1619077510000|2021-04-22 07:45:10|974.4|973.9|974.2|973.8|974.4|974|974.2|973.8|450
1619077520000|2021-04-22 07:45:20|974.3|974|974.7|974.3|974.8|974.3|974.3|974|156
1619077530000|2021-04-22 07:45:30|974.8|974.2|975.1|974.7|975.2|974.9|974.6|974.2|2500
1619077540000|2021-04-22 07:45:40|975|974.6|974.8|974.7|975.2|974.9|974.8|974.5|4983
1619077550000|2021-04-22 07:45:50|974.7|974.5|974.3|974.1|974.7|974.6|974.3|973.9|1116
1619077560000|2021-04-22 07:46:00|974.2|973.9|974.5|974.2|974.6|974.3|973.8|973.5|14192
1619077570000|2021-04-22 07:46:10|974.7|974.3|974.6|974.3|974.9|974.5|974.4|974.2|2023
1619077580000|2021-04-22 07:46:20|974.7|974.2|974.3|973.9|974.8|974.2|974|973.7|20991
1619077590000|2021-04-22 07:46:30|974.4|974|974.5|974.1|974.6|974.3|974.3|973.9|2198
1619077600000|2021-04-22 07:46:40|974.6|973.9|974.1|973.8|974.6|974.1|973.9|973.8|2742
1619077610000|2021-04-22 07:46:50|974.2|973.9|974|973.8|974.4|974|973.9|973.8|4016
1619077620000|2021-04-22 07:47:00|974.1|973.9|973.6|973.3|974.1|973.9|973.6|973.1|530
1619077630000|2021-04-22 07:47:10|973.7|973.4|974.1|973.7|974.3|974|973.7|973.4|1775
1619077640000|2021-04-22 07:47:20|974.2||974||974.2||973.9||0
1619077650000|2021-04-22 07:47:30|973.9|973.6|973.8|973.5|974.3|973.9|973.8|973.5|0
1619077660000|2021-04-22 07:47:40|973.9|973.6|974.4|973.9|974.4|973.9|973.9|973.6|0
1619077670000|2021-04-22 07:47:50|974.3|973.8|973|972.8|974.4|973.9|973|972.6|4806
1619077680000|2021-04-22 07:48:00|973.1|972.9|973.2|972.9|973.3|972.9|972.9|972.5|3300
1619077690000|2021-04-22 07:48:10|973.3|973.2|973.4|973.1|973.7|973.3|973.3|972.9|554
1619077700000|2021-04-22 07:48:20|973.5|973.2|973.5|973.2|973.6|973.5|973.5|973.2|697
1619077710000|2021-04-22 07:48:30|973.6|973.3|973.4|973.3|973.6|973.3|973.2|973|4536
1619077720000|2021-04-22 07:48:40|973.5|973.4|973.8|973.5|974|973.8|973.5|973.4|886
1619077730000|2021-04-22 07:48:50|973.7|973.4|974.3|974.2|974.3|974.2|973.6|973.4|550
1619077740000|2021-04-22 07:49:00|974.5|974.3|973.8|973.5|974.5|974.3|973.6|973.4|10654
1619077750000|2021-04-22 07:49:10|973.9|973.6|974.1|973.9|974.2|974|973.9|973.6|2770
1619077760000|2021-04-22 07:49:20|974|973.8|973.5|973.2|974|973.8|973.4|973.1|1537
1619077770000|2021-04-22 07:49:30|973.6|973.3|973.7|973.4|973.8|973.6|973.6|973.3|2774
1619077780000|2021-04-22 07:49:40|973.6|973.3|973|972.7|973.6|973.4|972.8|972.5|11783
1619077790000|2021-04-22 07:49:50|972.9|972.6|973|972.7|973.1|973|972.8|972.5|2043
1619077800000|2021-04-22 07:50:00|973.1|972.8|973.5|973.1|973.5|973.3|973.1|972.8|2169
1619077810000|2021-04-22 07:50:10|973.4|973.2|973.7|973.5|974|973.7|973.3|973.2|1298
1619077820000|2021-04-22 07:50:20|973.8|973.6|974|973.7|974|973.7|973.7|973.5|663
1619077830000|2021-04-22 07:50:30|974.2|973.8|974.2|973.9|974.5|974.1|974.1|973.8|100
1619077840000|2021-04-22 07:50:40|974.1|973.8|973.9|973.6|974.1|973.9|973.9|973.5|0
1619077850000|2021-04-22 07:50:50|974|973.7|974.9|974.6|974.9|974.6|973.9|973.7|6327
1619077860000|2021-04-22 07:51:00|975|974.8|974.5|974.3|975.1|974.9|974.5|974.3|7418
1619077870000|2021-04-22 07:51:10|974.4|974.1|974.6|974.4|974.7|974.4|974.1|973.8|15279
1619077880000|2021-04-22 07:51:20|974.7|974.5|974.8|974.3|975.1|974.9|974.6|974.3|6358
1619077890000|2021-04-22 07:51:30|974.7|974.4|974.8|974.4|974.9|974.6|974.6|974.3|0
1619077900000|2021-04-22 07:51:40|974.7|974.5|974.7|974.4|974.7|974.5|974.4|974.3|1744
1619077910000|2021-04-22 07:51:50|974.8|974.5|975.2|974.6|975.2|974.6|974.7|974.5|289
1619077920000|2021-04-22 07:52:00|975.1|974.7|974.8|974.4|975.2|974.9|974.7|974.4|2112
1619077930000|2021-04-22 07:52:10|974.6|974.3|974.5|974.2|974.6|974.3|974.4|974.1|989
1619077940000|2021-04-22 07:52:20|974.6|974.3|974.5|974.2|974.6|974.4|974.3|974|2003
1619077950000|2021-04-22 07:52:30|974.4|974.1|973.9|973.6|974.4|974.1|973.9|973.6|578
1619077960000|2021-04-22 07:52:40|974|973.7|974.5|974.2|974.6|974.2|974|973.7|678
1619077970000|2021-04-22 07:52:50|974.6|974.3|974|973.6|974.6|974.4|974|973.6|0
1619077980000|2021-04-22 07:53:00|973.9|973.9|973.8|973.5|974.1|973.9|973.8|973.5|500
1619077990000|2021-04-22 07:53:10|973.7|973.4|973.5|973.2|974|973.7|973.5|973.1|3500
1619078000000|2021-04-22 07:53:20|973.6|973.3|973.6|973.3|973.6|973.4|973.5|973.2|1500
1619078010000|2021-04-22 07:53:30|973.5|973.2|973.5|973.2|973.6|973.4|973.5|973.2|0
1619078020000|2021-04-22 07:53:40|973.6|973.1|973.6|973.3|973.6|973.3|973.4|973|281
1619078030000|2021-04-22 07:53:50|973.5|973.4|973.6|973.3|973.6|973.5|973.5|973.3|1949
1619078040000|2021-04-22 07:54:00|973.5|973.2|973.5|973.1|973.5|973.3|973.3|973|1600
1619078050000|2021-04-22 07:54:10|973.4|973.2|973.4|973.3|973.5|973.3|973.4|973.2|0
1619078060000|2021-04-22 07:54:20|973.5|973.2|973.6|973.4|973.6|973.5|973.5|973.2|843
1619078070000|2021-04-22 07:54:30|973.5|973.3|973.1|972.8|973.5|973.3|972.9|972.7|1333
1619078080000|2021-04-22 07:54:40|973|972.9|973.2|972.9|973.3|973|973|972.9|305
1619078090000|2021-04-22 07:54:50|973.1|972.7|972.7|972.4|973.1|972.8|972.6|972.3|3000
1619078100000|2021-04-22 07:55:00|972.8|972.5|972.5|972.1|973|972.6|972.4|972|600
1619078110000|2021-04-22 07:55:10|972.6|972.2|973.8|973.4|974.1|973.7|972.6|972.2|1749
1619078120000|2021-04-22 07:55:20|973.7|973.3|973.9|973.4|973.9|973.4|973.6|973.3|0
1619078130000|2021-04-22 07:55:30|973.8|973.5|974.3|974|974.3|974.1|973.8|973.5|313
1619078140000|2021-04-22 07:55:40|974.2|974.1|974.3|974|974.4|974.1|974.2|973.9|0
1619078150000|2021-04-22 07:55:50|974.4|974.1|974.5|974.2|974.8|974.5|974.3|974|1535
1619078160000|2021-04-22 07:56:00|974.4|974.1|973.9|973.6|974.4|974.2|973.9|973.5|5399
1619078170000|2021-04-22 07:56:10|973.8|973.5|973.6|973.4|973.8|973.5|973.4|973.2|2454
1619078180000|2021-04-22 07:56:20|973.5|973.3|973.2|973|973.5|973.4|973.2|973|602
1619078190000|2021-04-22 07:56:30|973.3|973.1|973.9|973.8|973.9|973.8|973.3|973.1|2093
1619078200000|2021-04-22 07:56:40|974|973.7|973.9|973.6|974.2|973.8|973.7|973.4|2078
1619078210000|2021-04-22 07:56:50|973.8|973.5|973.5|973.1|973.9|973.6|973.5|973|0
1619078220000|2021-04-22 07:57:00|973.4|973|973.5|973.2|973.6|973.3|973.3|973|978
1619078230000|2021-04-22 07:57:10|973.4|973.1|973.1|972.8|973.4|973.1|973.1|972.7|749
1619078240000|2021-04-22 07:57:20|973|972.6|973.1|972.7|973.1|972.8|972.7|972.4|2070
1619078250000|2021-04-22 07:57:30|973.2|972.8|973.5|973.2|973.7|973.4|973.1|972.8|21652
1619078260000|2021-04-22 07:57:40|973.4|973.1|972.9|972.5|973.4|973.1|972.8|972.5|878
1619078270000|2021-04-22 07:57:50|972.8|972.6|972.7|972.5|972.8|972.6|972.7|972.5|0
1619078280000|2021-04-22 07:58:00|972.6|972.4|972.1|971.9|972.6|972.4|972.1|971.8|27312
1619078290000|2021-04-22 07:58:10|972.2|972.2|972.4|972.1|972.5|972.3|972.2|972|1674
1619078300000|2021-04-22 07:58:20|972.3|972|972|971.8|972.3|972|972|971.8|0
1619078310000|2021-04-22 07:58:30|972.1|971.9|972.2|971.8|972.3|972|972|971.8|3634
1619078320000|2021-04-22 07:58:40|972.1|971.7|971.9|971.6|972.1|971.7|971.4|971.3|1757
1619078330000|2021-04-22 07:58:50|972.1|971.7|972.6|972.1|972.6|972.1|972|971.7|2334
1619078340000|2021-04-22 07:59:00|972.5|972.2|972.9|972.5|972.9|972.5|972.5|972.2|0
1619078350000|2021-04-22 07:59:10|973|972.6|972.7|972.4|973.2|973|972.7|972.3|1352
1619078360000|2021-04-22 07:59:20|972.8|972.5|972.3|972.1|972.9|972.5|972.2|971.9|1016
1619078370000|2021-04-22 07:59:30|972.4|972|972.7|972.3|972.9|972.5|972.3|972|1022
1619078380000|2021-04-22 07:59:40|972.6|972.2|971.9|971.6|972.6|972.3|971.9|971.6|500
1619078390000|2021-04-22 07:59:50|972|971.7|971.7|971.4|972.1|971.9|971.7|971.4|1592
1619078400000|2021-04-22 08:00:00|971.6|971.3|971.5|971.2|972|971.7|971.5|971.2|3557
1619078410000|2021-04-22 08:00:10|971.6|971.3|971.7|971.2|971.8|971.5|971.6|971.2|1121
1619078420000|2021-04-22 08:00:20|971.8|971.3|971.5|971.1|971.8|971.4|971.5|971|0
1619078430000|2021-04-22 08:00:30|971.4|971.3|971.8|971.6|971.8|971.7|971.4|971|3296
1619078440000|2021-04-22 08:00:40|971.7|971.5|972.2|972|972.4|972|971.7|971.5|19169
1619078450000|2021-04-22 08:00:50|972.3|972.1|972.8|972.5|973.7|973.3|972.2|972|13138
1619078460000|2021-04-22 08:01:00|972.7|972.4|972.7|972.4|972.8|972.5|972.4|972.2|3041
1619078470000|2021-04-22 08:01:10|972.8|972.5|972.4|972.1|972.9|972.7|972.3|972.1|2271
1619078480000|2021-04-22 08:01:20|972.3|972|972.8|972.4|972.8|972.4|972.2|972|1971
1619078490000|2021-04-22 08:01:30|972.7|972.3|973.7|973.6|973.8|973.6|972.6|972.3|21896
1619078500000|2021-04-22 08:01:40|973.9|973.5|973.3|973|973.9|973.5|973.3|973|2055
1619078510000|2021-04-22 08:01:50|973.4|973.1|973.3|973|973.4|973.2|973.3|973|0
1619078520000|2021-04-22 08:02:00|973.4|973.1|973.1|972.8|973.4|973.2|973.1|972.7|233
1619078530000|2021-04-22 08:02:10|973.2|972.9|973.1|972.8|973.4|973|973|972.7|1148
1619078540000|2021-04-22 08:02:20|973.2|972.9|973.2|972.8|973.3|973.2|973.2|972.8|564
1619078550000|2021-04-22 08:02:30|973.1|972.7|972.6|972.3|973.1|972.7|972.4|972.1|1050
1619078560000|2021-04-22 08:02:40|972.5|972.2|973.2|973.1|973.3|973.1|972.4|972.1|11376
1619078570000|2021-04-22 08:02:50|973.1|973|973|972.7|973.1|973|972.9|972.6|318
1619078580000|2021-04-22 08:03:00|972.9|972.6|972.7|972.3|973|972.7|972.5|972.2|1081
1619078590000|2021-04-22 08:03:10|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.3|1682
1619078600000|2021-04-22 08:03:20||972.5||972.6||972.7||972.5|0
1619078610000|2021-04-22 08:03:30|972.9|972.7|973.6|973.2|973.8|973.5|972.8|972.7|2794
1619078620000|2021-04-22 08:03:40|973.5|973.3|974.4|974.1|974.4|974.2|973.4|973|11050
1619078630000|2021-04-22 08:03:50|974.3|974.2|974.3|974|974.5|974.2|974.2|973.8|2200
1619078640000|2021-04-22 08:04:00|974.5|974.1|974.4|974|974.8|974.4|974.4|973.9|3640
1619078650000|2021-04-22 08:04:10|974.5|974.1|974.4|974.1|974.6|974.2|974.2|974|1333
1619078660000|2021-04-22 08:04:20|974.5|974.2|974.5|974.2|974.8|974.6|974.4|974.2|100
1619078670000|2021-04-22 08:04:30|974.4|974.1|974.1|973.7|974.4|974.1|974.1|973.7|2043
1619078680000|2021-04-22 08:04:40|974|973.6|974.5|974.1|974.7|974.4|973.9|973.6|399
1619078690000|2021-04-22 08:04:50|974.4|974.2|974.1|973.8|974.5|974.2|974.1|973.8|0
1619078700000|2021-04-22 08:05:00|974.3|973.9|973.6|973.4|974.3|974|973.6|973.2|15069
1619078710000|2021-04-22 08:05:10|973.5|973.3|973.4|973.1|973.5|973.4|973.3|973|1750
1619078720000|2021-04-22 08:05:20|973.3|973|973.2|973|973.3|973|973.1|972.7|500
1619078730000|2021-04-22 08:05:30|973.3|973.1|973.1|972.8|973.4|973.2|973.1|972.8|1496
1619078740000|2021-04-22 08:05:40|973|972.7|973.1|972.9|973.4|973.2|972.9|972.6|2177
1619078750000|2021-04-22 08:05:50|973.2|973|973.1|972.7|973.2|973|973|972.7|0
1619078760000|2021-04-22 08:06:00|973|972.8|972.8|972.5|973|972.8|972.4|972.2|1799
1619078770000|2021-04-22 08:06:10|972.7|972.4|973.1|972.7|973.1|972.7|972.7|972.4|445
1619078780000|2021-04-22 08:06:20|973.2||973.1||973.2||973.1||0
1619078790000|2021-04-22 08:06:30|973|972.6|973|972.5|973|972.6|972.6|972.3|3304
1619078800000|2021-04-22 08:06:40|972.9|972.6|972.9|972.7|973|972.7|972.8|972.6|0
1619078810000|2021-04-22 08:06:50|973|972.8|972.7|972.3|973|972.8|972.7|972.3|352
1619078820000|2021-04-22 08:07:00|972.6|972.2|972.7|972.5|972.7|972.5|972.1|972|6337
1619078830000|2021-04-22 08:07:10|972.9|972.6|972.9|972.5|973.3|973|972.8|972.5|971
1619078840000|2021-04-22 08:07:20|972.8|972.4|973.1|972.7|973.1|972.7|972.7|972.4|0
1619078850000|2021-04-22 08:07:30|973.2|972.8|972.9|972.5|973.2|972.9|972.9|972.5|0
1619078860000|2021-04-22 08:07:40|972.8|972.4|972.6|972.3|972.8|972.5|972.5|972.2|0
1619078870000|2021-04-22 08:07:50|972.7||972.7||972.7||972.6||0
1619078880000|2021-04-22 08:08:00|972.6|972.2|972.6|972.3|972.6|972.3|972.5|972.2|0
1619078890000|2021-04-22 08:08:10|972.7|972.4|972.7|972.4|972.9|972.6|972.6|972.4|528
1619078900000|2021-04-22 08:08:20|972.8|972.5|973.7|973.5|973.7|973.5|972.7|972.4|21584
1619078910000|2021-04-22 08:08:30|973.6|973.4|973.4|973|973.6|973.4|973.1|972.8|5985
1619078920000|2021-04-22 08:08:40|973.5|973.1|973.7|973.4|973.7|973.5|973.4|973.1|595
1619078930000|2021-04-22 08:08:50|973.9|973.5|974.2|973.9|974.3|974|973.9|973.5|399
1619078940000|2021-04-22 08:09:00|974.1|973.8|974|973.8|974.3|974|973.7|973.5|2835
1619078950000|2021-04-22 08:09:10|974.1|974|974.4|974.1|974.5|974.2|974.1|974|1761
1619078960000|2021-04-22 08:09:20|974.5|974.2|974.7|974.4|974.9|974.7|974.4|974.1|4179
1619078970000|2021-04-22 08:09:30|974.6|974.5|974.9|974.6|974.9|974.7|974.5|974.2|4672
1619078980000|2021-04-22 08:09:40|974.8|974.7|975.2|974.7|975.3|975.1|974.8|974.4|14219
1619079000000|2021-04-22 08:10:00|975|974.6|974.7|974.3|975|974.7|974.7|974.3|2630
1619079010000|2021-04-22 08:10:10|974.6|974.2|974.5|974.2|974.6|974.3|974.2|974|3183
1619079020000|2021-04-22 08:10:20|974.6|974.4|975|974.5|975.1|974.7|974.6|974.4|512
1619079030000|2021-04-22 08:10:30|975.1|974.6|975.6|975.3|975.7|975.5|975|974.5|4267
1619079040000|2021-04-22 08:10:40|975.7|975.4|975.4|975.1|975.7|975.6|975.3|975.1|2255
1619079050000|2021-04-22 08:10:50|975.5|975.2|975.7|975.6|975.7|975.6|975.5|975.1|1085
1619079060000|2021-04-22 08:11:00|975.8|975.7|975.7|975.3|976.4|976.1|975.6|975.3|2986
1619079070000|2021-04-22 08:11:10|975.6|975.2|975.5|975.1|975.6|975.2|975.4|975.1|0
1619079080000|2021-04-22 08:11:20|975.6|975.2|975.4|975.1|975.6|975.2|975.3|975|0
1619079090000|2021-04-22 08:11:30|975.3|975|975.3|975.1|975.4|975.1|975.1|974.8|1000
1619079100000|2021-04-22 08:11:40|975.2|975|976.9|976.8|976.9|976.8|975.2|975|11341
1619079110000|2021-04-22 08:11:50|977.1|976.9|976.3|975.9|977.5|977.3|976.1|975.8|14305
1619079120000|2021-04-22 08:12:00|976.4|976|976|975.7|976.5|976.2|975.9|975.7|1500
1619079130000|2021-04-22 08:12:10|975.9|975.8|976|975.8|976|975.8|975.9|975.7|1565
1619079140000|2021-04-22 08:12:20|975.9|975.7|976|975.7|976|975.8|975.8|975.5|2181
1619079150000|2021-04-22 08:12:30|975.9|975.8|976|975.7|976|975.9|975.9|975.6|1602
1619079160000|2021-04-22 08:12:40|976.1|975.8|975.3|975|976.1|975.9|975.2|974.9|1142
1619079170000|2021-04-22 08:12:50|975.2|974.9|975.1|974.9|975.3|975.1|975|974.7|883
1619079180000|2021-04-22 08:13:00|975.2|974.8|975.3|975.1|975.4|975.2|975.2|974.8|219
1619079190000|2021-04-22 08:13:10|975.2|974.9|974.4|974.1|975.2|974.9|974.4|974.1|1499
1619079200000|2021-04-22 08:13:20|974.5|974.2|974.4|974.2|974.5|974.2|974.2|974|3700
1619079210000|2021-04-22 08:13:30|974.6|974.3|974.6|974.2|974.8|974.5|974.6|974.2|963
1619079220000|2021-04-22 08:13:40|974.5|974.1|974.4|974|974.5|974.2|974.4|974|0
1619079230000|2021-04-22 08:13:50|974.5|974.4|975|974.6|975.2|974.9|974.5|974.4|7304
1619079240000|2021-04-22 08:14:00|974.9|974.5|974.4|974.1|974.9|974.8|974.2|974|11877
1619079250000|2021-04-22 08:14:10|974.5|974.2|974.5|974.1|974.7|974.3|974.5|974.1|1209
1619079260000|2021-04-22 08:14:20|974.4|974.2|974.3|974|974.4|974.2|974.3|974|5
1619079270000|2021-04-22 08:14:30|974.4|974.1|974.5|974.1|974.5|974.2|974.4|974|0
1619079280000|2021-04-22 08:14:40|974.6|974.2|974.5|974.1|974.6|974.3|974.5|974.1|500
1619079290000|2021-04-22 08:14:50|974.4|974.2|974.2|974|974.4|974.3|974.2|974|0
1619079300000|2021-04-22 08:15:00|974.1|974.1|974.4|974.2|974.7|974.5|974|973.8|7713
1619079310000|2021-04-22 08:15:10|974.5|974.1|974.4|974.1|974.5|974.2|973.8|973.4|12348
1619079320000|2021-04-22 08:15:20|974.3|974|974.3|974.2|974.4|974.2|974.2|974|1326
1619079330000|2021-04-22 08:15:30|974.4|974|974|973.8|974.4|974|973.9|973.7|224
1619079340000|2021-04-22 08:15:40|973.9|973.7|973.8|973.7|974|973.8|973.8|973.6|1240
1619079350000|2021-04-22 08:15:50|973.9|973.6|974.1|973.9|974.2|974|973.7|973.5|5189
1619079360000|2021-04-22 08:16:00|974.2|974|974.1|973.8|974.2|974.1|974.1|973.8|4074
1619079370000|2021-04-22 08:16:10|974.2|973.9|974.1|973.9|974.2|973.9|974.1|973.8|0
1619079380000|2021-04-22 08:16:20|974|973.8|973.5|973.3|974|973.8|973.5|973.2|2121
1619079390000|2021-04-22 08:16:30|973.6|973.2|973.3|973|973.6|973.3|973.3|973|0
1619079400000|2021-04-22 08:16:40|973.6|973.1|973.5|973.1|973.7|973.5|973.4|973.1|13238
1619079410000|2021-04-22 08:16:50|973.4|973.2|973.3|973.1|973.4|973.3|973.3|973.1|100
1619079420000|2021-04-22 08:17:00|973.4|973|973.3|973.2|973.4|973.2|973.3|973|2048
1619079430000|2021-04-22 08:17:10|973.4|973.3|973.9|973.5|974.1|973.8|973.4|973.3|3598
1619079440000|2021-04-22 08:17:20|973.8|973.4|973.7|973.2|973.8|973.5|973.7|973.2|0
1619079450000|2021-04-22 08:17:30|973.6|973.3|973.1|972.8|973.6|973.3|973.1|972.8|1500
1619079460000|2021-04-22 08:17:40|973.3|972.9|973.5|973.2|973.5|973.2|973.2|972.9|308
1619079470000|2021-04-22 08:17:50|973.7|973.1|973.9|973.5|973.9|973.6|973.7|973.1|0
1619079480000|2021-04-22 08:18:00|973.8|973.6|973.7|973.6|973.8|973.6|973.7|973.5|500
1619079490000|2021-04-22 08:18:10|973.9|973.7|973.9|973.4|974|973.7|973.7|973.4|981
1619079500000|2021-04-22 08:18:20|973.8|973.3|973.7|973.4|973.8|973.4|973.5|973.1|0
1619079510000|2021-04-22 08:18:30|973.9|973.5|973.7|973.3|973.9|973.5|973.4|973.1|0
1619079520000|2021-04-22 08:18:40|973.6|973.4|973.6|973.3|973.7|973.5|973.6|973.2|0
1619079530000|2021-04-22 08:18:50||973.2||973.2||973.3||973.2|0
1619079540000|2021-04-22 08:19:00|973.8|973.3|974.2|973.9|974.3|974|973.7|973.2|9131
1619079550000|2021-04-22 08:19:10|974.3|974|974.5|974.2|974.6|974.4|974.3|974|1421
1619079560000|2021-04-22 08:19:20|974.4|974.1|974.3|974.1|974.4|974.2|974.3|974|840
1619079570000|2021-04-22 08:19:30|974.2|974.2|974.6|974.4|974.6|974.4|974.2|974.2|278
1619079580000|2021-04-22 08:19:40|974.5|974.3|974.6|974.3|974.6|974.4|974.5|974.2|0
1619079590000|2021-04-22 08:19:50|974.5|974.2|974.6|974.4|974.6|974.4|974.5|974.2|0
1619079600000|2021-04-22 08:20:00|974.7|974.5|975.1|974.9|975.2|975|974.6|974.5|11209
1619079610000|2021-04-22 08:20:10|975|974.8|974.7|974.4|975|974.8|974.6|974.4|3652
1619079620000|2021-04-22 08:20:20|974.6|974.3|974.9|974.7|974.9|974.7|974.5|974.2|2685
1619079630000|2021-04-22 08:20:30|975|974.8|975.1|974.7|975.2|975|975|974.7|642
1619079640000|2021-04-22 08:20:40|975|974.6|974.6|974.3|975|974.7|974.5|974.2|1554
1619079650000|2021-04-22 08:20:50|974.8|974.4|974.8|974.5|975.1|974.8|974.6|974.4|11954
1619079660000|2021-04-22 08:21:00|974.7|974.4|974.6|974.3|974.8|974.5|974.5|974.2|628
1619079670000|2021-04-22 08:21:10|974.7|974.4|974.8|974.6|974.8|974.6|974.7|974.4|500
1619079680000|2021-04-22 08:21:20|974.9|974.7|975.2|975|975.2|975|974.9|974.5|842
1619079690000|2021-04-22 08:21:30|975.3|975.1|975.6|975.2|975.6|975.4|975.3|975.1|702
1619079700000|2021-04-22 08:21:40|975.8|975.3|975.4|975|975.8|975.6|975.4|975|0
1619079710000|2021-04-22 08:21:50|975.3|974.9|975|974.6|975.3|975|974.9|974.6|1391
1619079720000|2021-04-22 08:22:00|975.1|974.7|975.1|974.9|975.1|975|975.1|974.7|0
1619079730000|2021-04-22 08:22:10|975|974.8|974.9|974.6|975|974.8|974.6|974.4|0
1619079740000|2021-04-22 08:22:20|974.8|974.5|975|974.7|975.1|974.8|974.8|974.5|825
1619079750000|2021-04-22 08:22:30|975.1|974.8|974.9|974.6|975.1|975|974.9|974.6|300
1619079760000|2021-04-22 08:22:40|974.8|974.7|975.1|974.8|975.1|974.8|974.8|974.6|453
1619079770000|2021-04-22 08:22:50|975.2|974.9|975.3|975|975.4|975.2|975.1|974.8|1925
1619079780000|2021-04-22 08:23:00|975.4|975.1|975.2|975|975.6|975.3|975.2|974.9|1001
1619079790000|2021-04-22 08:23:10|975.3|974.9|975.6|975.3|975.6|975.3|975.2|974.9|0
1619079800000|2021-04-22 08:23:20|975.5|975.2|975.6|975.2|975.6|975.3|975.4|975.2|0
1619079810000|2021-04-22 08:23:30|975.7|975.3|975.7|975.3|975.8|975.5|975.7|975.3|2500
1619079820000|2021-04-22 08:23:40|975.6|975.4|975.5|975.2|975.8|975.6|975.5|975.2|400
1619079830000|2021-04-22 08:23:50|975.4|975.1|975|974.8|975.4|975.1|974.9|974.7|0
1619079840000|2021-04-22 08:24:00|975.1|975|975.1|974.9|975.2|975|974.9|974.8|746
1619079850000|2021-04-22 08:24:10|975.2|975|975.1|975|975.5|975.2|975.1|975|977
1619079860000|2021-04-22 08:24:20|975|974.8|975.4|975.2|975.4|975.2|974.9|974.8|489
1619079870000|2021-04-22 08:24:30|975.5|975.3|975.8|975.4|975.8|975.4|975.5|975.2|0
1619079880000|2021-04-22 08:24:40|975.7|975.5|975.7|975.4|975.7|975.6|975.7|975.3|0
1619079890000|2021-04-22 08:24:50|975.6|975.3|975.6|975.4|975.7|975.4|975.5|975.3|0
1619079900000|2021-04-22 08:25:00|975.7|975.5|975.7|975.3|975.8|975.5|975.5|975.3|0
1619079910000|2021-04-22 08:25:10|975.8|975.4|975.5|975.2|975.8|975.6|975.4|975.1|266
1619079920000|2021-04-22 08:25:20|975.6|975.3|975.5|975.1|975.6|975.3|975.5|975.1|0
1619079930000|2021-04-22 08:25:30|975.4|975|975.6|975.4|975.6|975.4|975.2|974.9|958
1619079940000|2021-04-22 08:25:40|975.7|975.5|975.9|975.7|976|975.7|975.7|975.5|1195
1619079950000|2021-04-22 08:25:50|975.7|975.5|975.6|975.3|975.9|975.5|975.5|975.2|9
1619079960000|2021-04-22 08:26:00|975.5|975.2|975.3|975|975.5|975.2|975.3|974.9|0
1619079970000|2021-04-22 08:26:10|975.4|975.1|975.1|974.8|975.4|975.1|975|974.6|0
1619079980000|2021-04-22 08:26:20|975.3|974.9|975.5|975.2|975.7|975.4|975.3|974.9|2003
1619079990000|2021-04-22 08:26:30|975.7|975.3|975.6|975.3|975.7|975.5|975.6|975.3|302
1619080000000|2021-04-22 08:26:40|975.7|975.4|975.3|975|975.7|975.5|975.3|975|489
1619080010000|2021-04-22 08:26:50|975.2|975.1|975.6|975.2|975.7|975.4|975.2|974.9|143
1619080020000|2021-04-22 08:27:00|975.5|975.3|975.2|974.9|975.5|975.3|975.2|974.9|0
1619080030000|2021-04-22 08:27:10|975.3|975|975.5|975.2|975.5|975.2|975.3|974.9|440
1619080040000|2021-04-22 08:27:20|975.4|975.3|976|975.8|976.2|975.9|975.4|975.2|843
1619080050000|2021-04-22 08:27:30|976.1|975.9|976.8|976.5|977|976.6|976.1|975.8|9119
1619080060000|2021-04-22 08:27:40|976.9|976.6|977.1|976.8|977.2|976.9|976.6|976.4|1726
1619080070000|2021-04-22 08:27:50|977.2|976.9|977.2|977|977.7|977.2|977.2|976.9|223
1619080080000|2021-04-22 08:28:00|977.1|976.9|976.8|976.6|977.2|977|976.7|976.6|854
1619080090000|2021-04-22 08:28:10|976.9|976.8|977.6|977.3|977.6|977.3|976.9|976.8|2198
1619080100000|2021-04-22 08:28:20|977.5|977.2|977.4|977.3|977.6|977.5|977.4|977.2|11387
1619080110000|2021-04-22 08:28:30|977.3|977.2|977.1|976.9|977.3|977.2|977|976.8|10563
1619080120000|2021-04-22 08:28:40|977|977|977.1|976.9|977.1|977|977|976.9|544
1619080130000|2021-04-22 08:28:50|977.3|977|977.2|977.1|977.4|977.2|977.2|976.9|2378
1619080140000|2021-04-22 08:29:00|977.3|976.9|977.2|976.9|977.4|977|977.2|976.9|2
1619080150000|2021-04-22 08:29:10|977.3|977|977.2|976.9|977.3|977|977.2|976.9|0
1619080160000|2021-04-22 08:29:20|977.3|977|977.3|977|977.4|977.2|977.2|976.9|4484
1619080170000|2021-04-22 08:29:30|977.4|977.1|978|977.5|978.1|977.7|977.4|977.1|1230
1619080180000|2021-04-22 08:29:40|977.9|977.6|978|977.6|978|977.6|977.7|977.5|0
1619080190000|2021-04-22 08:29:50|977.9|977.7|978|977.8|978.3|978|977.9|977.6|761
1619080200000|2021-04-22 08:30:00|977.9|977.7|977.6|977.4|978.1|977.9|977.6|977.3|1578
1619080210000|2021-04-22 08:30:10|977.5|977.3|977.7|977.4|977.7|977.4|977.4|977.1|570
1619080220000|2021-04-22 08:30:20|977.6|977.5|977.5|977.3|977.6|977.6|977.5|977.3|489
1619080230000|2021-04-22 08:30:30|977.7|977.4|977.7|977.5|977.7|977.5|977.6|977.3|0
1619080240000|2021-04-22 08:30:40|977.8|977.6|977.3|977|978|977.7|977.3|977|2515
1619080250000|2021-04-22 08:30:50|977.2|976.9|976.8|976.5|977.2|976.9|976.7|976.4|7077
1619080260000|2021-04-22 08:31:00|977|976.6|976.7|976.5|977.1|976.9|976.7|976.5|1693
1619080270000|2021-04-22 08:31:10|976.6|976.4|977.3|977|977.3|977|976.6|976.3|661
1619080280000|2021-04-22 08:31:20|977.4|977.1|977.8|977.5|977.8|977.5|977.3|977.1|356
1619080290000|2021-04-22 08:31:30|977.7|977.4|977.6|977.3|977.7|977.4|977.6|977.2|0
1619080300000|2021-04-22 08:31:40|977.7|977.4|977.5|977.2|977.7|977.4|977.3|977.1|10905
1619080310000|2021-04-22 08:31:50|977.4|977.1|977.4|977.2|977.5|977.3|977.2|976.9|856
1619080320000|2021-04-22 08:32:00|977.5|977.1|977.6|977.3|977.8|977.5|977.4|977.1|0
1619080330000|2021-04-22 08:32:10|977.3|977.2|977.4|977.2|977.5|977.3|977.3|977|1907
1619080340000|2021-04-22 08:32:20|977.5|977.3|977.4|977.1|977.7|977.5|977.4|977.1|620
1619080350000|2021-04-22 08:32:30|977.5|977.2|977.4|977.1|977.5|977.3|977.3|977.1|0
1619080360000|2021-04-22 08:32:40|977.3|977.2|977.3|977.1|977.5|977.3|977.2|977|876
1619080370000|2021-04-22 08:32:50|977.2|977|977.3|977.1|977.3|977.1|977.2|977|989
1619080380000|2021-04-22 08:33:00|977.5|977.2|977.4|977.1|977.5|977.3|977.3|977|4412
1619080390000|2021-04-22 08:33:10|977.3|977|977.3|977|977.3|977.1|977.2|977|0
1619080400000|2021-04-22 08:33:20|977.2|976.9|977.4|977.1|977.5|977.3|977.1|976.9|695
1619080410000|2021-04-22 08:33:30|977.5|977.2|976.6|976.4|977.5|977.3|976.5|976.2|3302
1619080420000|2021-04-22 08:33:40|976.5|976.3|976.9|976.5|976.9|976.6|976.5|976.3|623
1619080430000|2021-04-22 08:33:50|976.8|976.6|976.8|976.6|976.9|976.8|976.7|976.4|2414
1619080440000|2021-04-22 08:34:00|976.9|976.7|976.9|976.6|976.9|976.8|976.9|976.6|0
1619080460000|2021-04-22 08:34:20|977|976.7|977.7|977.5|977.7|977.5|977|976.7|812
1619080470000|2021-04-22 08:34:30|977.6|977.4|977.6|977.3|977.7|977.4|977.4|977.2|1340
1619080480000|2021-04-22 08:34:40|977.7|977.4|977.7|977.5|977.7|977.5|977.7|977.4|0
1619080490000|2021-04-22 08:34:50|977.8|977.6|978|977.8|978.1|977.9|977.8|977.6|1721
1619080500000|2021-04-22 08:35:00|978.1|977.9|977.8|977.6|978.1|977.9|977.8|977.6|1343
1619080510000|2021-04-22 08:35:10|977.7|977.5|978|977.7|978|977.7|977.7|977.5|1366
1619080520000|2021-04-22 08:35:20|978.1|977.8|978.2|977.9|978.3|978.1|978.1|977.8|722
1619080530000|2021-04-22 08:35:30|978.1|978|978.2|978|978.3|978|978.1|978|0
1619080540000|2021-04-22 08:35:40|978.3|978.1|978.7|978.4|978.8|978.5|978.3|978.1|2144
1619080550000|2021-04-22 08:35:50|978.6|978.5|978.7|978.5|978.7|978.5|978.6|978.5|128
1619080560000|2021-04-22 08:36:00|978.6|978.4|978|977.8|978.6|978.4|977.9|977.7|4720
1619080570000|2021-04-22 08:36:10|978.1|977.9|978.3|978|978.4|978.1|978.1|977.9|581
1619080580000|2021-04-22 08:36:20|978.2|977.9|978.1|977.9|978.2|977.9|978|977.7|0
1619080590000|2021-04-22 08:36:30|978|977.7|977.8|977.6|978|977.7|977.8|977.5|696
1619080600000|2021-04-22 08:36:40|977.7|977.5|977.6|977.3|977.7|977.6|977.6|977.3|419
1619080610000|2021-04-22 08:36:50|977.5|977.2|977.4|977.1|977.5|977.3|977.2|976.9|1522
1619080620000|2021-04-22 08:37:00|977.5|977|977.3|977|977.5|977.2|977.3|977|0
1619080630000|2021-04-22 08:37:10|977.2|976.9|977.2|976.9|977.2|977|977.1|976.9|0
1619080640000|2021-04-22 08:37:20|977.1|976.8|977.2|976.9|977.2|976.9|977.1|976.8|10
1619080650000|2021-04-22 08:37:30|977.1|977|976.9|976.7|977.2|977.1|976.9|976.6|5955
1619080660000|2021-04-22 08:37:40|977|976.6|976.6|976.3|977|976.7|976.6|976.3|2734
1619080670000|2021-04-22 08:37:50||976.4||976.3||976.4||976.3|0
1619080680000|2021-04-22 08:38:00||976.4||976.3||976.5||976.3|0
1619080690000|2021-04-22 08:38:10|976.5|976.4|976.5|976.3|976.6|976.4|976.5|976.3|0
1619080700000|2021-04-22 08:38:20|976.6|976.4|976.2|975.9|976.6|976.5|976|975.8|2026
1619080710000|2021-04-22 08:38:30|976.1|976|976.7|976.5|976.7|976.5|976.1|976|361
1619080720000|2021-04-22 08:38:40|976.6|976.4|976.9|976.7|976.9|976.7|976.6|976.3|5720
1619080730000|2021-04-22 08:38:50|977|976.8|976.5|976.2|977|976.8|976.5|976.2|800
1619080740000|2021-04-22 08:39:00|976.4|976.1|976.3|976.1|976.4|976.2|976.3|976.1|0
1619080750000|2021-04-22 08:39:10|976.4|976.2|976.5|976.3|976.6|976.4|976.4|976.1|260
1619080760000|2021-04-22 08:39:20|976.6|976.4|976.9|976.5|977.1|976.8|976.5|976.4|3252
1619080770000|2021-04-22 08:39:30|976.8|976.4|976.8|976.5|976.8|976.6|976.7|976.4|0
1619080780000|2021-04-22 08:39:40|976.9|976.6|977.8|977.4|977.8|977.4|976.9|976.5|4634
1619080790000|2021-04-22 08:39:50|977.7|977.5|977.7|977.6|977.7|977.6|977.7|977.5|0
1619080800000|2021-04-22 08:40:00|977.6|977.5|977.4|977.1|977.7|977.5|977.4|977.1|500
1619080810000|2021-04-22 08:40:10|977.5|977.2|977.7|977.3|977.8|977.5|977.4|977.1|542
1619080820000|2021-04-22 08:40:20|977.8|977.4|977.9|977.8|978|977.8|977.7|977.4|3550
1619080830000|2021-04-22 08:40:30|977.8|977.7|977.9|977.7|978|977.9|977.8|977.6|1892
1619080840000|2021-04-22 08:40:40||977.6||977.6||977.6||977.6|0
1619080850000|2021-04-22 08:40:50|978|977.7|978.6|978.2|978.6|978.4|978|977.6|1439
1619080860000|2021-04-22 08:41:00|978.5|978.1|978.7|978.3|979|978.7|978.4|978|1558
1619080870000|2021-04-22 08:41:10|978.6|978.4|978.5|978.2|978.6|978.4|978.5|978.2|150
1619080880000|2021-04-22 08:41:20|978.4|978.3|977.8|977.5|978.4|978.3|977.8|977.5|2498
1619080890000|2021-04-22 08:41:30|977.9|977.6|978.1|977.8|978.2|977.9|977.9|977.5|2525
1619080900000|2021-04-22 08:41:40|978|977.6|978.2|978|978.2|978|977.9|977.6|35
1619080910000|2021-04-22 08:41:50|978.1|977.9|978.1|977.8|978.2|977.9|978.1|977.8|100
1619080920000|2021-04-22 08:42:00|978|977.7|977.5|977.2|978.1|977.7|977.5|977.2|0
1619080930000|2021-04-22 08:42:10|977.4|977.1|977.2|977|977.5|977.3|977.1|976.8|6469
1619080940000|2021-04-22 08:42:20|977.3|977.1|976.9|976.7|977.4|977.1|976.9|976.7|1846
1619080950000|2021-04-22 08:42:30|976.8|976.6|976.7|976.5|977|976.8|976.6|976.4|2637
1619080960000|2021-04-22 08:42:40|976.9|976.6|976.9|976.6|976.9|976.6|976.7|976.5|50
1619080970000|2021-04-22 08:42:50|976.8|976.5|976.2|975.9|976.9|976.5|976.1|975.8|768
1619080980000|2021-04-22 08:43:00|976.3|976|976.5|976.2|976.8|976.5|976.3|976|23209
1619080990000|2021-04-22 08:43:10|976.6|976.3|976.2|976|976.6|976.4|976.2|976|150
1619081000000|2021-04-22 08:43:20|976.3|975.9|976.3|976|976.6|976.4|976.3|975.9|620
1619081010000|2021-04-22 08:43:30|976.4|976.1|976.3|976.1|976.4|976.2|976.3|976.1|500
1619081020000|2021-04-22 08:43:40|976.2|976|975.9|975.8|976.2|976|975.9|975.8|783
1619081030000|2021-04-22 08:43:50|975.8|975.7|975.6|975.2|975.8|975.7|975.6|975.2|528
1619081040000|2021-04-22 08:44:00|975.5|975.3|975.4|975.1|975.6|975.3|975.2|975|2126
1619081050000|2021-04-22 08:44:10||975.2||975.1||975.2||975.1|0
1619081060000|2021-04-22 08:44:20|975.5|975|975.9|975.7|975.9|975.7|975.4|975|2014
1619081070000|2021-04-22 08:44:30|975.8|975.8|975.8|975.6|975.9|975.8|975.8|975.6|251
1619081080000|2021-04-22 08:44:40|975.9|975.7|975.4|975.1|976|975.9|975.4|975.1|2232
1619081090000|2021-04-22 08:44:50|975.5|975.2|975.6|975.3|976|975.6|975.4|975.2|6990
1619081100000|2021-04-22 08:45:00|975.5|975.2|975.4|975.1|975.6|975.4|975.3|975|2005
1619081110000|2021-04-22 08:45:10|975.5|975.2|975.5|975.1|975.6|975.3|975.4|975.1|100
1619081120000|2021-04-22 08:45:20|975.4|975.2|975.7|975.4|976|975.8|975.4|975.2|846
1619081130000|2021-04-22 08:45:30|975.6|975.3|975.3|975|975.6|975.4|975.2|975|2448
1619081140000|2021-04-22 08:45:40|975.4|975.1|975.7|975.3|975.7|975.4|975.3|975|170
1619081150000|2021-04-22 08:45:50|975.6|975.2|975.4|975.1|975.7|975.4|975.4|975.1|100
1619081160000|2021-04-22 08:46:00||975||975.1||975.2||975|0
1619081170000|2021-04-22 08:46:10|975.3|975|975.4|975.1|975.4|975.1|975.3|975|0
1619081180000|2021-04-22 08:46:20|975.5|975|975.4|975.2|975.6|975.5|975.4|975|2128
1619081190000|2021-04-22 08:46:30|975.5|975.3|975.3|975.1|975.9|975.7|975.3|975.1|2004
1619081200000|2021-04-22 08:46:40|975.5|975.2|975.7|975.4|975.8|975.5|975.5|975.1|68
1619081210000|2021-04-22 08:46:50|975.8|975.5|976|975.7|976|975.7|975.5|975.2|173
1619081220000|2021-04-22 08:47:00|975.9|975.6|975.3|975.2|976|975.7|975.3|975.1|4183
1619081230000|2021-04-22 08:47:10|975.4|975.1|975.1|975|975.4|975.2|975|974.9|8137
1619081240000|2021-04-22 08:47:20|975.2|975.1|975.5|975.2|975.6|975.3|975.2|975|1515
1619081250000|2021-04-22 08:47:30|975.4|975.3|975.5|975.2|975.5|975.3|975.3|975|0
1619081260000|2021-04-22 08:47:40|975.4|975.3|975.5|975.3|975.5|975.3|975.4|975.2|0
1619081270000|2021-04-22 08:47:50|975.4|975.2|975.8|975.5|975.8|975.5|975.4|975.1|892
1619081280000|2021-04-22 08:48:00|975.9|975.6|975.9|975.5|976|975.7|975.9|975.5|205
1619081290000|2021-04-22 08:48:10|976|975.6|975.8|975.5|976|975.7|975.6|975.3|550
1619081300000|2021-04-22 08:48:20|975.9|975.6|975.7|975.4|975.9|975.6|975.6|975.4|0
1619081310000|2021-04-22 08:48:30|975.6|975.5|975.6|975.3|975.6|975.5|975.6|975.3|0
1619081320000|2021-04-22 08:48:40|975.5|975.4|975.7|975.5|975.8|975.5|975.5|975.3|3950
1619081330000|2021-04-22 08:48:50|975.8|975.6|975.9|975.5|975.9|975.6|975.7|975.4|32
1619081340000|2021-04-22 08:49:00|975.8|975.4|975.2|974.9|975.8|975.4|975.2|974.9|512
1619081350000|2021-04-22 08:49:10|975.3|975|975.3|975|975.3|975|975.2|974.9|0
1619081360000|2021-04-22 08:49:20|975.2|974.9|974.7|974.5|975.2|974.9|974.5|974.3|28371
1619081370000|2021-04-22 08:49:30|974.8|974.6|974.6|974.2|974.9|974.6|974.5|974.2|1018
1619081380000|2021-04-22 08:49:40||974.3||974.2||974.3||974.2|0
1619081390000|2021-04-22 08:49:50|974.9|974.3|974.8|974.4|974.9|974.6|974.6|974.2|8938
1619081400000|2021-04-22 08:50:00|974.6|974.3|974.8|974.5|974.8|974.5|974.3|974.1|1961
1619081410000|2021-04-22 08:50:10|974.7|974.3|974.6|974.3|974.7|974.5|974.6|974.3|400
1619081420000|2021-04-22 08:50:20|974.7|974.4|974.8|974.4|974.8|974.5|974.6|974.3|1800
1619081430000|2021-04-22 08:50:30|974.7|974.5|974.3|974.1|974.7|974.5|974.3|974.1|1438
1619081440000|2021-04-22 08:50:40|974.4|974.2|974.7|974.4|974.7|974.5|974.3|974|1246
1619081450000|2021-04-22 08:50:50|974.6|974.5|974.6|974.4|974.7|974.5|974.6|974.3|0
1619081460000|2021-04-22 08:51:00|974.4|974.3|974.1|973.9|974.4|974.3|974.1|973.9|11634
1619081470000|2021-04-22 08:51:10|974.2|974.1|974.6|974.4|974.7|974.5|974.2|974|3546
1619081480000|2021-04-22 08:51:20|974.5|974.3|974.3|974.2|974.6|974.3|974.3|974.1|0
1619081490000|2021-04-22 08:51:30|974.4|974.1|974.1|973.8|974.5|974.3|974.1|973.8|1000
1619081500000|2021-04-22 08:51:40||973.9||973.7||973.9||973.7|0
1619081510000|2021-04-22 08:51:50|974|973.6|973.8|973.6|974|973.6|973.7|973.5|0
1619081520000|2021-04-22 08:52:00|973.9|973.7|973.9|973.7|974.1|973.8|973.9|973.6|615
1619081530000|2021-04-22 08:52:10|973.8|973.6|973.4|973.2|973.9|973.7|973.4|973.2|1529
1619081540000|2021-04-22 08:52:20|973.3|973.1|973.9|973.7|973.9|973.7|973.2|973|7311
1619081550000|2021-04-22 08:52:30|973.8|974|974|973.8|974.1|974|973.8|973.7|11462
1619081560000|2021-04-22 08:52:40|974.1|973.9|974.3|974.1|974.5|974.4|974.1|973.9|21063
1619081570000|2021-04-22 08:52:50|974.2|974|974|973.7|974.3|974|974|973.7|0
1619081590000|2021-04-22 08:53:10|974.1|973.8|974.2|974|974.8|974.4|974|973.8|3597
1619081600000|2021-04-22 08:53:20|974.1|973.9|974.1|973.8|974.1|974|974.1|973.8|0
1619081610000|2021-04-22 08:53:30|974.2||974.1||974.2||974.1||0
1619081620000|2021-04-22 08:53:40|974.2|973.9|973.7|973.6|974.2|974|973.7|973.6|941
1619081630000|2021-04-22 08:53:50|973.8|973.7|973.6|973.5|973.8|973.7|973.4|973.3|1282
1619081640000|2021-04-22 08:54:00|973.7|973.6|973.9|973.6|974|973.7|973.7|973.4|4928
1619081650000|2021-04-22 08:54:10|974|973.7|974.1|973.8|974.2|974.1|974|973.7|691
1619081660000|2021-04-22 08:54:20|974|973.7|973.9|973.5|974|973.7|973.9|973.5|0
1619081670000|2021-04-22 08:54:30|973.8|973.6|973.7|973.5|973.8|973.6|973.6|973.4|524
1619081680000|2021-04-22 08:54:40|973.8|973.6|973.9|973.6|973.9|973.7|973.8|973.5|925
1619081690000|2021-04-22 08:54:50|974.1|974|973.7|973.5|974.1|974|973.7|973.5|4002
1619081700000|2021-04-22 08:55:00|973.8|973.6|973.9|973.6|973.9|973.7|973.7|973.5|798
1619081710000|2021-04-22 08:55:10|973.8|973.7|973.9|973.6|973.9|973.7|973.8|973.6|450
1619081720000|2021-04-22 08:55:20|973.8|973.7|973.9|973.6|974.2|973.8|973.8|973.6|1785
1619081730000|2021-04-22 08:55:30|974|973.7|974.3|974|974.5|974.1|974|973.7|2975
1619081740000|2021-04-22 08:55:40|974.2|973.9|974.3|974.2|974.3|974.2|974.2|973.9|409
1619081750000|2021-04-22 08:55:50||974.1||974.1||974.2||974|0
1619081760000|2021-04-22 08:56:00|974.2|974.2|974.7|974.3|974.8|974.5|974.2|974.2|1713
1619081770000|2021-04-22 08:56:10|974.6|974.2|974.5|974.3|974.6|974.3|974.5|974.2|0
1619081780000|2021-04-22 08:56:20|974.6|974.4|975|974.7|975|974.7|974.6|974.4|1698
1619081790000|2021-04-22 08:56:30|974.9|974.6|974.6|974.5|975|974.7|974.6|974.5|0
1619081800000|2021-04-22 08:56:40|974.7|974.6|974.7|974.5|974.9|974.7|974.7|974.5|0
1619081810000|2021-04-22 08:56:50|974.8|974.6|975.4|975.2|975.4|975.2|974.7|974.5|5799
1619081820000|2021-04-22 08:57:00|975.5|975.3|975.3|975.2|975.6|975.3|975.3|975.2|523
1619081830000|2021-04-22 08:57:10|975.2|975.1|975.7|975.4|975.8|975.6|975.2|974.9|2687
1619081840000|2021-04-22 08:57:20|975.8|975.5|975.7|975.5|975.9|975.7|975.7|975.4|0
1619081850000|2021-04-22 08:57:30|975.6|975.4|975.2|975|975.6|975.4|975.1|974.8|3257
1619081860000|2021-04-22 08:57:40|975.1|974.9|975.2|975|975.2|975|975.1|974.8|0
1619081870000|2021-04-22 08:57:50|975.3|975.1|975.2|975|975.3|975.2|975.2|974.9|486
1619081880000|2021-04-22 08:58:00|975.1|974.9|975.2|974.9|975.2|975|975.1|974.7|200
1619081890000|2021-04-22 08:58:10|975.1|974.8|974.5|974.2|975.1|974.8|974.5|974.2|0
1619081900000|2021-04-22 08:58:20|974.6|974.3|975.1|974.8|975.1|974.8|974.5|974.3|1046
1619081910000|2021-04-22 08:58:30|975|974.7|974.9|974.6|975.1|974.7|974.9|974.6|0
1619081920000|2021-04-22 08:58:40|974.8|974.5|974.7|974.4|974.8|974.6|974.5|974.3|0
1619081930000|2021-04-22 08:58:50|974.8|974.5|975.1|974.7|975.1|974.8|974.7|974.4|793
1619081940000|2021-04-22 08:59:00|975|974.8|975.2|974.9|975.3|975.1|974.9|974.7|0
1619081950000|2021-04-22 08:59:10|975.1|974.8|975|974.7|975.3|974.9|974.9|974.7|1492
1619081960000|2021-04-22 08:59:20|975.1|974.8|975.1|974.9|975.2|975.1|975|974.8|3244
1619081970000|2021-04-22 08:59:30|975.3|975|975.1|974.9|975.4|975.3|975.1|974.9|1291
1619081980000|2021-04-22 08:59:40|975.2|975|975.2|975.1|975.2|975.1|975.1|975|0
1619081990000|2021-04-22 08:59:50|975.1|975|974.7|974.4|975.2|975|974.7|974.4|3792
1619082000000|2021-04-22 09:00:00|974.8|974.5|974.7|974.4|974.8|974.6|974.6|974.4|0
1619082010000|2021-04-22 09:00:10|974.6|974.5|974.6|974.4|974.9|974.7|974.3|974|3819
1619082020000|2021-04-22 09:00:20|974.7|974.5|974.7|974.4|975|974.7|974.6|974.3|1256
1619082030000|2021-04-22 09:00:30|974.8|974.5|975.2|974.9|975.2|974.9|974.8|974.4|24
1619082040000|2021-04-22 09:00:40|975.1|975|975.2|974.9|975.2|975.1|975.1|974.8|0
1619082050000|2021-04-22 09:00:50|975.1|974.8|975.1|974.8|975.1|974.8|974.9|974.6|222
1619082060000|2021-04-22 09:01:00|975|974.7|975|974.7|975.1|974.8|974.7|974.5|2836
1619082070000|2021-04-22 09:01:10|974.9|974.8|975.2|975|975.2|975|974.9|974.7|519
1619082080000|2021-04-22 09:01:20|975.4|974.9|975.6|975.3|975.6|975.3|975.4|974.9|947
1619082090000|2021-04-22 09:01:30|975.7|975.4|975.9|975.6|975.9|975.6|975.6|975.3|0
1619082100000|2021-04-22 09:01:40|975.8|975.5|975.8|975.4|975.8|975.5|975.6|975.3|0
1619082110000|2021-04-22 09:01:50|975.7|975.5|975.4|975.1|975.7|975.5|975.4|975.1|0
1619082120000|2021-04-22 09:02:00|975.5|975.2|975.2|974.9|975.5|975.2|975|974.8|1118
1619082130000|2021-04-22 09:02:10|975.1|974.8|975.2|974.9|975.3|975|975|974.7|0
1619082140000|2021-04-22 09:02:20|975.1|974.8|975.2|975|975.3|975.1|975.1|974.8|2180
1619082150000|2021-04-22 09:02:30|975.3|974.9|975.3|975.1|975.3|975.1|975.3|974.9|6
1619082160000|2021-04-22 09:02:40|975.4|975.2|975.2|974.9|975.6|975.3|975.2|974.9|337
1619082170000|2021-04-22 09:02:50|975.1|974.8|975.2|974.8|975.2|974.8|974.9|974.7|0
1619082180000|2021-04-22 09:03:00|975.3|974.9|975|974.7|975.4|975.1|975|974.7|0
1619082190000|2021-04-22 09:03:10|974.9|974.6|974.7|974.5|975|974.7|974.7|974.5|342
1619082200000|2021-04-22 09:03:20|974.6|974.4|974.6|974.4|974.7|974.5|974.6|974.3|0
1619082210000|2021-04-22 09:03:30|974.7|974.3|974.5|974.4|974.7|974.4|974.4|974.2|505
1619082230000|2021-04-22 09:03:50|974.4|974.3|973.9|973.7|974.4|974.3|973.9|973.7|580
1619082240000|2021-04-22 09:04:00|974|973.6|973.7|973.4|974|973.6|973.5|973.2|2500
1619082250000|2021-04-22 09:04:10|973.8|973.5|974.3|974.1|974.3|974.2|973.8|973.5|1536
1619082260000|2021-04-22 09:04:20|974.4|974.2|974.3|974.1|974.4|974.2|974.2|973.9|1565
1619082270000|2021-04-22 09:04:30|974.2|974|973.9|973.6|974.3|974|973.8|973.5|661
1619082280000|2021-04-22 09:04:40|973.8|973.5|974|973.9|974.1|973.9|973.8|973.5|2400
1619082300000|2021-04-22 09:05:00|974.1|974|974|973.8|974.2|974|973.9|973.7|11074
1619082310000|2021-04-22 09:05:10|974.2|973.9|974.2|974|974.2|974|974|973.8|819
1619082320000|2021-04-22 09:05:20|974.1|974.1|974.6|974.3|974.6|974.3|974.1|974.1|1725
1619082330000|2021-04-22 09:05:30|974.5|974.2|974.9|974.6|975|974.8|974.4|974.1|527
1619082340000|2021-04-22 09:05:40|974.8|974.5|975|974.8|975|974.9|974.5|974.3|1136
1619082350000|2021-04-22 09:05:50|975.1|974.9|975.1|974.8|975.3|975|975|974.7|1693
1619082360000|2021-04-22 09:06:00|975|974.9|974.8|974.6|975.1|974.9|974.6|974.3|1285
1619082370000|2021-04-22 09:06:10|974.7|974.5|974.7|974.5|975|974.8|974.7|974.5|8554
1619082380000|2021-04-22 09:06:20|974.8|974.6|974.8|974.5|975|974.7|974.8|974.5|311
1619082390000|2021-04-22 09:06:30|974.9|974.6|974.7|974.5|975|974.7|974.6|974.5|4866
1619082400000|2021-04-22 09:06:40|974.8|974.6|974.9|974.5|975|974.9|974.8|974.5|1364
1619082410000|2021-04-22 09:06:50|974.8|974.6|975|974.8|975|974.8|974.8|974.6|2020
1619082420000|2021-04-22 09:07:00|974.9|974.7|975|974.6|975|974.7|974.7|974.5|1479
1619082430000|2021-04-22 09:07:10|974.9|974.7|975.2|975|975.3|975.1|974.9|974.6|458
1619082440000|2021-04-22 09:07:20|975.1|974.9|975.2|975|975.2|975.1|975.1|974.8|0
1619082450000|2021-04-22 09:07:30|975.1|975.1|975.2|975.1|975.2|975.1|975|974.7|2746
1619082460000|2021-04-22 09:07:40|975.3|975|975.4|975.2|975.4|975.3|975.3|975|320
1619082480000|2021-04-22 09:08:00|975.3|975.1|975.1|974.8|975.4|975.1|974.9|974.6|989
1619082490000|2021-04-22 09:08:10|975||975||975||975||0
1619082500000|2021-04-22 09:08:20|975.1|974.9|975.2|975|975.2|975|975.1|974.9|0
1619082510000|2021-04-22 09:08:30|975.3|975.1|975.3|975|975.3|975.1|975.2|975|0
1619082520000|2021-04-22 09:08:40|975.2|974.9|975.4|975.2|975.4|975.2|975|974.8|1219
1619082530000|2021-04-22 09:08:50|975.3|975.1|975|974.9|975.3|975.1|974.9|974.8|283
1619082540000|2021-04-22 09:09:00|974.9|974.8|974.5|974.2|974.9|974.8|974.4|974.2|1533
1619082550000|2021-04-22 09:09:10|974.6|974.3|974.8|974.6|974.9|974.8|974.6|974.3|712
1619082560000|2021-04-22 09:09:20|974.9|974.7|974.9|974.7|974.9|974.7|974.8|974.6|500
1619082570000|2021-04-22 09:09:30|974.8|974.6|974.8|974.6|975|974.7|974.8|974.5|949
1619082580000|2021-04-22 09:09:40|974.9|974.7|975.7|975.4|975.8|975.6|974.9|974.7|2188
1619082590000|2021-04-22 09:09:50|975.6|975.5|976.3|976.1|976.4|976.1|975.6|975.3|192
1619082600000|2021-04-22 09:10:00|976.4|976.2|976.3|976.1|976.4|976.2|976.3|976|0
1619082610000|2021-04-22 09:10:10|976.2|976|975.7|975.5|976.2|976|975.7|975.5|1239
1619082620000|2021-04-22 09:10:20|975.8|975.6|976.1|975.9|976.2|975.9|975.8|975.6|1757
1619082630000|2021-04-22 09:10:30|976.2|975.8|975.9|975.7|976.2|975.9|975.8|975.5|400
1619082640000|2021-04-22 09:10:40|975.8|975.6|975.8|975.5|975.9|975.7|975.8|975.5|0
1619082650000|2021-04-22 09:10:50|975.9|975.6|976|975.7|976|975.7|975.9|975.6|0
1619082660000|2021-04-22 09:11:00|975.9|975.6|975.8|975.5|975.9|975.6|975.6|975.4|1976
1619082670000|2021-04-22 09:11:10|975.9|975.6|975.9|975.8|976|975.8|975.9|975.6|169
1619082680000|2021-04-22 09:11:20|976|975.9|975.9|975.6|976.1|975.9|975.9|975.6|188
1619082690000|2021-04-22 09:11:30|975.8|975.7|975.9|975.7|976.1|975.8|975.8|975.6|328
1619082700000|2021-04-22 09:11:40|975.8|975.6|975.8|975.6|975.8|975.6|975.5|975.2|2578
1619082710000|2021-04-22 09:11:50|975.9|975.7|975.9|975.6|976.1|975.9|975.8|975.5|839
1619082720000|2021-04-22 09:12:00|975.8|975.5|975.9|975.7|976.2|976|975.7|975.5|24355
1619082730000|2021-04-22 09:12:10|976|975.8|976.3|976.1|976.3|976.2|976|975.8|1844
1619082740000|2021-04-22 09:12:20|976.2|976|976|975.7|976.2|976|975.8|975.6|2708
1619082750000|2021-04-22 09:12:30|975.9|975.8|975.9|975.6|976|975.9|975.8|975.5|0
1619082760000|2021-04-22 09:12:40|976|975.7|976.6|976.3|976.6|976.4|976|975.7|898
1619082770000|2021-04-22 09:12:50|976.5|976.4|976.3|976|976.5|976.4|976.2|976|500
1619082780000|2021-04-22 09:13:00|976.2|976.1|976|975.7|976.3|976.1|976|975.7|0
1619082790000|2021-04-22 09:13:10|975.9|975.8|976.4|976.2|976.4|976.2|975.9|975.7|791
1619082800000|2021-04-22 09:13:20|976.5|976.1|976.6|976.4|976.6|976.4|976.3|976.1|257
1619082810000|2021-04-22 09:13:30|976.7|976.5|976|975.8|976.8|976.6|976|975.8|818
1619082820000|2021-04-22 09:13:40|976.2|975.9|976.9|976.6|976.9|976.6|975.9|975.8|20107
1619082830000|2021-04-22 09:13:50|976.8|976.5|976.8|976.7|977|976.8|976.7|976.4|4933
1619082840000|2021-04-22 09:14:00|976.9|976.6|977.6|977.4|977.8|977.6|976.8|976.4|6349
1619082850000|2021-04-22 09:14:10|977.5|977.3|977.2|976.8|977.6|977.4|977.2|976.8|3393
1619082860000|2021-04-22 09:14:20|977.1|976.9|977.2|977|977.2|977|977.1|976.8|0
1619082870000|2021-04-22 09:14:30||976.9||977||977||976.8|0
1619082880000|2021-04-22 09:14:40|977.1|976.9|976.7|976.4|977.1|976.9|976.7|976.4|1983
1619082890000|2021-04-22 09:14:50|976.6||976.6||976.7||976.6||0
1619082900000|2021-04-22 09:15:00|976.5|976.3|976.5|976.3|976.7|976.6|976.3|976|7762
1619082910000|2021-04-22 09:15:10|976.6|976.4|976.7|976.4|976.8|976.5|976.4|976.2|1431
1619082920000|2021-04-22 09:15:20|976.6|976.3|976.4|976.2|976.6|976.4|976.3|976.1|2110
1619082930000|2021-04-22 09:15:30|976.3|976.1|976.4|976.2|976.4|976.2|976.3|976|541
1619082940000|2021-04-22 09:15:40|976.3|976.1|975.7|975.5|976.4|976.1|975.7|975.5|1969
1619082950000|2021-04-22 09:15:50|975.6|975.6|975.6|975.3|975.7|975.6|975.5|975.3|978
1619082960000|2021-04-22 09:16:00|975.7|975.4|975.3|975.2|975.7|975.4|975.3|975.1|3029
1619082970000|2021-04-22 09:16:10|975.5|975.1|975.4|975.1|975.5|975.2|975.4|975.1|603
1619082980000|2021-04-22 09:16:20|975.3||975.2||975.4||975.2||0
1619082990000|2021-04-22 09:16:30|975.1|975|975.1|974.8|975.2|975.1|975|974.7|5826
1619083000000|2021-04-22 09:16:40|975.2|974.9|975.2|975|975.2|975|975.2|974.7|0
1619083010000|2021-04-22 09:16:50|975.3|975.1|975|974.7|975.6|975.3|975|974.7|3693
1619083020000|2021-04-22 09:17:00|974.9||974.9||974.9||974.9||0
1619083030000|2021-04-22 09:17:10|974.8|974.6|974.8|974.5|974.9|974.7|974.8|974.4|0
1619083040000|2021-04-22 09:17:20|974.7|974.6|974.9|974.7|975|974.8|974.4|974.2|830
1619083050000|2021-04-22 09:17:30|975|974.8|975.3|975|975.3|975.1|975|974.8|1808
1619083060000|2021-04-22 09:17:40|975.2|975.1|975.1|974.8|975.3|975.2|975.1|974.8|705
1619083070000|2021-04-22 09:17:50|975|974.9|975.1|974.8|975.2|975|975|974.8|751
1619083080000|2021-04-22 09:18:00|975.2|974.9|975.7|975.4|975.7|975.5|975.2|974.9|359
1619083090000|2021-04-22 09:18:10|975.8|975.5|976|975.8|976|975.8|975.8|975.5|1757
1619083100000|2021-04-22 09:18:20|975.9|975.7|976|975.6|976|975.7|975.7|975.4|223
1619083110000|2021-04-22 09:18:30|975.9|975.5|976|975.9|976|975.9|975.8|975.5|10
1619083120000|2021-04-22 09:18:40|976.2|976|976.3|976|976.4|976|976.1|975.7|642
1619083130000|2021-04-22 09:18:50|976.2|975.9|976.1|975.8|976.3|976|976.1|975.8|0
1619083140000|2021-04-22 09:19:00|976|975.7|975.9|975.6|976|975.7|975.7|975.5|193
1619083150000|2021-04-22 09:19:10|975.8|975.5|976|975.7|976|975.7|975.8|975.5|0
1619083160000|2021-04-22 09:19:20|975.9|975.6|975.6|975.4|975.9|975.6|975.6|975.3|0
1619083170000|2021-04-22 09:19:30|975.7|975.3|975.6|975.3|975.8|975.4|975.6|975.3|0
1619083180000|2021-04-22 09:19:40|975.5|975.4|975.4|975.1|975.6|975.4|975.4|975.1|0
1619083190000|2021-04-22 09:19:50|975.3|975.2|975.5|975.2|975.5|975.3|975.3|975.2|3
1619083200000|2021-04-22 09:20:00|975.4|975.1|975.3|975|975.4|975.2|975.2|975|2971
1619083210000|2021-04-22 09:20:10|975.2|975.1|975.2|975.1|975.3|975.1|975.2|975|250
1619083220000|2021-04-22 09:20:20|975.3|975.2|975.3|975.1|975.5|975.2|975.2|975|362
1619083230000|2021-04-22 09:20:30|975.2|975|975.4|975.1|975.4|975.2|975.2|975|0
1619083240000|2021-04-22 09:20:40|975.5|975.2|975.4|975.1|975.5|975.3|975.4|975.1|932
1619083250000|2021-04-22 09:20:50|975.3|975|975.2|975|975.3|975|975.1|975|0
1619083260000|2021-04-22 09:21:00|975.1|975.1|975.4|975.1|975.4|975.1|975.1|975.1|1293
1619083270000|2021-04-22 09:21:10|975.5|975.2|975.5|975.2|975.7|975.5|975.3|975|557
1619083280000|2021-04-22 09:21:20|975.6|975.3|975.5|975.3|975.6|975.4|975.5|975.3|0
1619083290000|2021-04-22 09:21:30|975.6|975.4|975.8|975.5|975.9|975.6|975.6|975.3|778
1619083300000|2021-04-22 09:21:40|975.9|975.4|975.8|975.5|975.9|975.7|975.8|975.4|0
1619083310000|2021-04-22 09:21:50|975.7|975.6|975.6|975.3|975.7|975.6|975.6|975.2|0
1619083320000|2021-04-22 09:22:00|975.7|975.4|975.7|975.4|975.8|975.4|975.6|975.3|0
1619083330000|2021-04-22 09:22:10|975.8|975.5|975.9|975.7|975.9|975.8|975.7|975.5|0
1619083340000|2021-04-22 09:22:20||975.6||975.7||975.7||975.6|0
1619083350000|2021-04-22 09:22:30|976|975.8|976.3|976|976.4|976.2|976|975.8|1348
1619083360000|2021-04-22 09:22:40|976.4|976.1|976.2|976|976.4|976.3|976.1|976|1713
1619083370000|2021-04-22 09:22:50|976.3|976.1|976.6|976.3|976.6|976.4|976.3|976|0
1619083380000|2021-04-22 09:23:00|976.5|976.4|976.4|976.2|976.9|976.7|976.4|976.1|5054
1619083390000|2021-04-22 09:23:10|976.5|976.1|977.4|977.1|977.4|977.1|976.5|976.1|2007
1619083400000|2021-04-22 09:23:20|977.3|977.2|977.6|977.5|977.7|977.5|977.3|977.2|418
1619083410000|2021-04-22 09:23:30|977.5|977.4|977.8|977.5|977.9|977.8|977.5|977.4|479
1619083420000|2021-04-22 09:23:40|977.7|977.6|977.4|977.1|977.7|977.6|977.2|977|9080
1619083430000|2021-04-22 09:23:50|977.5|977.2|977.4|977.1|977.7|977.4|977.4|977.1|2257
1619083440000|2021-04-22 09:24:00|977.5|977.2|977.6|977.3|977.7|977.5|977.5|977.1|0
1619083450000|2021-04-22 09:24:10|977.7|977.4|977.9|977.7|977.9|977.7|977.6|977.3|437
1619083460000|2021-04-22 09:24:20|978|977.8|977.8|977.5|978|977.9|977.8|977.5|506
1619083470000|2021-04-22 09:24:30|977.7|977.6|977.6|977.3|977.7|977.6|977.3|977.1|593
1619083480000|2021-04-22 09:24:40||977.4||977.4||977.5||977.3|0
1619083490000|2021-04-22 09:24:50|977.7|977.5|977.8|977.6|977.8|977.6|977.7|977.5|4352
1619083500000|2021-04-22 09:25:00|977.7|977.5|977.9|977.6|978|977.8|977.7|977.5|570
1619083510000|2021-04-22 09:25:10|978|977.5|978.2|978.1|978.5|978.3|978|977.5|10813
1619083520000|2021-04-22 09:25:20|978.3|978.2|978.2|978|978.4|978.2|978.2|978|18
1619083530000|2021-04-22 09:25:30|978.4|978.1|978.5|978.3|978.8|978.5|978.3|978.1|3835
1619083540000|2021-04-22 09:25:40|978.4|978.2|978.1|977.9|978.4|978.2|978.1|977.9|2640
1619083550000|2021-04-22 09:25:50|978.3|978|978.1|977.9|978.6|978.3|978.1|977.8|1168
1619083560000|2021-04-22 09:26:00|978.2|977.8|978.2|977.9|978.2|978|978.1|977.8|0
1619083570000|2021-04-22 09:26:10|978.1|978|978.2|978|978.2|978|978.1|977.9|0
1619083580000|2021-04-22 09:26:20|978.1|978.1|977.9|977.5|978.1|978.1|977.8|977.5|0
1619083590000|2021-04-22 09:26:30|977.8|977.6|977.9|977.7|978.1|977.9|977.6|977.4|1076
1619083600000|2021-04-22 09:26:40|978|977.6|978.1|977.8|978.1|977.8|978|977.6|0
1619083610000|2021-04-22 09:26:50|978.2|977.7|978.3|978|978.3|978|978.1|977.7|0
1619083620000|2021-04-22 09:27:00|978.2||978.3||978.3||978.2||0
1619083630000|2021-04-22 09:27:10|978.4|978.1|978.5|978.3|978.5|978.3|978.2|978.1|2550
1619083640000|2021-04-22 09:27:20|978.6|978.2|978.6|978.5|978.7|978.5|978.6|978.2|0
1619083650000|2021-04-22 09:27:30|978.5|978.4|978.5|978.3|978.6|978.4|978.5|978.2|0
1619083660000|2021-04-22 09:27:40|978.4|978.2|978.7|978.4|978.9|978.7|978.4|978.2|15751
1619083670000|2021-04-22 09:27:50|978.6|978.3|978.5|978.3|978.7|978.4|978.5|978.3|2366
1619083680000|2021-04-22 09:28:00|978.7|978.4|978.5|978.4|978.7|978.6|978.4|978.3|2990
1619083690000|2021-04-22 09:28:10|978.6|978.5|979.1|978.8|979.4|979.1|978.6|978.4|13359
1619083700000|2021-04-22 09:28:20|979|978.7|978.6|978.5|979|978.7|978.6|978.4|0
1619083710000|2021-04-22 09:28:30|978.5|978.4|978.6|978.4|978.6|978.5|978.4|978.3|20511
1619083720000|2021-04-22 09:28:40|978.7|978.5|979.1|978.8|979.1|978.8|978.7|978.5|4054
1619083730000|2021-04-22 09:28:50|979.3|978.9|978.9|978.7|979.3|979.1|978.7|978.6|6108
1619083740000|2021-04-22 09:29:00|978.8|978.6|978.7|978.5|978.8|978.6|978.6|978.5|186
1619083750000|2021-04-22 09:29:10|978.6||978.6||978.7||978.6||0
1619083760000|2021-04-22 09:29:20|978.8|978.6|978.9|978.7|979.2|978.9|978.8|978.6|2423
1619083770000|2021-04-22 09:29:30|979|978.8|979.1|978.8|979.2|979|978.9|978.7|0
1619083780000|2021-04-22 09:29:40|979.2|978.9|979.1|978.9|979.2|979.1|979.1|978.9|259
1619083790000|2021-04-22 09:29:50|979.2|979|979.2|979|979.2|979.1|979.2|979|0
1619083800000|2021-04-22 09:30:00|979.1|979.1|979.4|979.1|979.5|979.2|979.1|979|179
1619083810000|2021-04-22 09:30:10|979.3|979.2|979.6|979.4|979.6|979.4|979.3|979.1|0
1619083820000|2021-04-22 09:30:20|979.7|979.5|980|979.7|980|979.8|979.6|979.4|9806
1619083830000|2021-04-22 09:30:30|980.1|979.8|980.3|980|980.4|980.2|980.1|979.8|1164
1619083840000|2021-04-22 09:30:40|980.4|980.1|980.4|980.1|980.5|980.2|980.4|980.1|0
1619083850000|2021-04-22 09:30:50|980.3|980.2|980.3|980.1|980.3|980.2|980.2|980.1|2002
1619083860000|2021-04-22 09:31:00|980.2|980|980.3|980.1|980.3|980.1|980.1|980|1925
1619083870000|2021-04-22 09:31:10|980.4|980.2|980.5|980.3|980.6|980.4|980.4|980.2|5942
1619083880000|2021-04-22 09:31:20|980.6|980.4|981.2|981.1|981.3|981.1|980.5|980.4|774
1619083890000|2021-04-22 09:31:30|981.1|981|981.3|981.1|981.3|981.1|981.1|980.9|22
1619083900000|2021-04-22 09:31:40|981.2|981.2|981.7|981.5|981.8|981.5|981.2|981.2|1793
1619083910000|2021-04-22 09:31:50|981.8|981.6|981.5|981.2|981.8|981.6|981.1|981|3997
1619083920000|2021-04-22 09:32:00|981.6|981.3|982.3|982|982.3|982.1|981.6|981.3|131
1619083930000|2021-04-22 09:32:10|982.2|982.1|982.4|982.1|982.6|982.3|982.1|982|13077
1619083940000|2021-04-22 09:32:20|982.3|982.2|982.5|982.1|982.6|982.3|982.3|982.1|599
1619083950000|2021-04-22 09:32:30|982.4|982.5|982.6|982.4|982.9|982.6|982.3|982.4|11019
1619083960000|2021-04-22 09:32:40|982.5|982.3|982.3|982.1|982.5|982.3|982.2|982.1|392
1619083970000|2021-04-22 09:32:50|982.4|982.2|982.4|982.1|982.4|982.2|982.4|982.1|500
1619083980000|2021-04-22 09:33:00|982.3|982|982.4|982.1|982.4|982.1|982.1|982|2901
1619083990000|2021-04-22 09:33:10|982.5|982.2|982.5|982.3|982.5|982.4|982.5|982.2|772
1619084000000|2021-04-22 09:33:20|982.4|982.2|982.2|982|982.4|982.2|982.1|981.9|2086
1619084010000|2021-04-22 09:33:30|982.1|982.1|982.4|982.1|982.5|982.3|982.1|982.1|2098
1619084020000|2021-04-22 09:33:40|982.3|982.2|982.6|982.5|982.8|982.6|982.3|982.2|2486
1619084030000|2021-04-22 09:33:50|982.7|982.3|982.4|982.2|982.7|982.4|982.4|982.1|3337
1619084040000|2021-04-22 09:34:00|982.3|982|982.2|982|982.3|982|982|981.7|1273
1619084050000|2021-04-22 09:34:10|982.1|981.9|982|981.7|982.1|981.9|981.8|981.5|744
1619084060000|2021-04-22 09:34:20||981.8||981.7||981.8||981.7|0
1619084070000|2021-04-22 09:34:30|982.1|981.8|982.2|982|982.4|982.2|982.1|981.8|1100
1619084080000|2021-04-22 09:34:40|982.4|981.9|982.2|981.9|982.4|982|982|981.9|765
1619084090000|2021-04-22 09:34:50|982.1|981.8|982|981.8|982.2|981.9|982|981.7|0
1619084100000|2021-04-22 09:35:00|981.9|981.7|981.8|981.6|981.9|981.7|981.8|981.6|0
1619084110000|2021-04-22 09:35:10|981.7|981.5|980.9|980.6|981.7|981.5|980.7|980.5|18214
1619084120000|2021-04-22 09:35:20|980.8|980.5|980.8|980.6|980.8|980.6|980.5|980.2|3718
1619084130000|2021-04-22 09:35:30|980.9|980.5|980.6|980.4|980.9|980.6|980.6|980.4|1194
1619084140000|2021-04-22 09:35:40|980.7|980.5|980.2|980|980.8|980.5|980.2|980|0
1619084150000|2021-04-22 09:35:50|980.3||980.2||980.3||980.2||67
1619084160000|2021-04-22 09:36:00|980.3|980.1|980.4|980.2|980.6|980.3|980.3|980.1|3334
1619084170000|2021-04-22 09:36:10|980.3|980.1|981|980.8|981.2|980.8|980.2|980.1|2916
1619084180000|2021-04-22 09:36:20|981.1|980.7|981|980.8|981.1|980.8|980.9|980.6|285
1619084190000|2021-04-22 09:36:30|980.9|980.7|980.7|980.5|980.9|980.7|980.7|980.4|0
1619084200000|2021-04-22 09:36:40|980.8|980.6|980.9|980.7|981|980.8|980.8|980.6|2861
1619084210000|2021-04-22 09:36:50|981|980.6|980.7|980.4|981|980.7|980.7|980.4|1814
1619084220000|2021-04-22 09:37:00|980.6|980.3|980.5|980.2|980.7|980.5|980.3|980.1|2798
1619084230000|2021-04-22 09:37:10|980.6|980.1|980.7|980.4|980.7|980.4|980.6|980.1|0
1619084240000|2021-04-22 09:37:20|980.6|980.2|980.3|980|980.6|980.2|980.3|980|34
1619084250000|2021-04-22 09:37:30|980.2|980.1|980.4|980.2|980.4|980.2|980.1|980.1|550
1619084260000|2021-04-22 09:37:40|980.5|980.3|980.2|980|980.6|980.4|980.2|980|1032
1619084270000|2021-04-22 09:37:50|980.3|980.1|980.2|980|980.3|980.1|980.2|980|0
1619084280000|2021-04-22 09:38:00|980.3|980.1|980.3|980|980.4|980.2|980.1|980|0
1619084290000|2021-04-22 09:38:10|980.2|979.9|979.9|979.6|980.2|979.9|979.9|979.6|3260
1619084300000|2021-04-22 09:38:20|980|979.7|980.1|979.9|980.1|979.9|980|979.7|0
1619084310000|2021-04-22 09:38:30|980|979.8|979.7|979.5|980|979.9|979.7|979.5|0
1619084320000|2021-04-22 09:38:40|979.6|979.4|979.5|979.3|979.7|979.4|979.5|979.2|75
1619084330000|2021-04-22 09:38:50|979.6|979.4|979.7|979.5|979.7|979.6|979.4|979.4|224
1619084340000|2021-04-22 09:39:00|979.6|979.3|979.2|978.8|979.6|979.3|979|978.7|4199
1619084350000|2021-04-22 09:39:10|979.1|978.9|979.3|979.1|979.3|979.1|979.1|978.9|28
1619084360000|2021-04-22 09:39:20||979.2||979.1||979.2||979.1|0
1619084370000|2021-04-22 09:39:30|979.4|979.2|979.6|979.3|979.7|979.5|979.4|979.2|1345
1619084380000|2021-04-22 09:39:40|979.7|979.2|979.6|979.3|979.7|979.3|979.6|979.2|0
1619084390000|2021-04-22 09:39:50|979.5|979.2|978.9|978.6|979.5|979.2|978.8|978.6|500
1619084400000|2021-04-22 09:40:00|979|978.7|979.1|978.9|979.1|978.9|979|978.6|643
1619084410000|2021-04-22 09:40:10|979||979.1||979.1||979||198
1619084420000|2021-04-22 09:40:20|979|978.8|978.7|978.5|979|978.9|978.7|978.4|82
1619084430000|2021-04-22 09:40:30|978.6|978.4|978.7|978.4|978.7|978.4|978.6|978.3|0
1619084440000|2021-04-22 09:40:40|978.6|978.5|978.7|978.5|978.7|978.5|978.6|978.3|0
1619084450000|2021-04-22 09:40:50|978.6|978.4|978.4|978.3|978.7|978.4|978.4|978.3|1026
1619084460000|2021-04-22 09:41:00|978.3|978.1|978.7|978.4|978.7|978.4|978.3|978.1|761
1619084470000|2021-04-22 09:41:10|978.8|978.5|978.6|978.3|978.9|978.6|978.6|978.3|712
1619084480000|2021-04-22 09:41:20|978.5|978.4|979.4|979.1|979.4|979.2|978.4|978.4|2699
1619084490000|2021-04-22 09:41:30|979.5|979.2|979.9|979.6|980|979.7|979.5|979.2|1944
1619084500000|2021-04-22 09:41:40|979.8|979.5|979.7|979.5|979.8|979.5|979.6|979.5|59
1619084510000|2021-04-22 09:41:50|979.8|979.6|980.2|979.9|980.5|980.3|979.8|979.6|1785
1619084520000|2021-04-22 09:42:00|980|979.8|979.7|979.5|980|979.8|979.7|979.5|1387
1619084530000|2021-04-22 09:42:10|979.6||979.6||979.6||979.6||0
1619084540000|2021-04-22 09:42:20|979.7|979.6|979.9|979.6|980|979.8|979.7|979.6|253
1619084550000|2021-04-22 09:42:30|979.8|979.7|979.9|979.6|980|979.7|979.7|979.6|0
1619084560000|2021-04-22 09:42:40|980|979.7|979.9|979.6|980|979.7|979.9|979.6|0
1619084570000|2021-04-22 09:42:50|979.8|979.7|980|979.8|980.4|980.2|979.8|979.6|1738
1619084580000|2021-04-22 09:43:00|980.2|979.9|980.5|980.2|980.5|980.2|980.2|979.8|1513
1619084590000|2021-04-22 09:43:10|980.4|980.1|980.2|980|980.4|980.1|980.2|980|500
1619084610000|2021-04-22 09:43:30|980.1|979.8|979.9|979.7|980.1|979.8|979.8|979.6|2787
1619084620000|2021-04-22 09:43:40|979.8|979.6|980|979.8|980|979.9|979.8|979.5|265
1619084630000|2021-04-22 09:43:50||979.9||979.8||979.9||979.8|0
1619084640000|2021-04-22 09:44:00|979.9|979.9|979.9|979.6|979.9|979.9|979.8|979.6|284
1619084650000|2021-04-22 09:44:10|979.8|979.7|980.8|980.5|980.9|980.5|979.8|979.7|17011
1619084660000|2021-04-22 09:44:20|980.7|980.4|980.6|980.2|980.8|980.6|980.3|980.1|4327
1619084670000|2021-04-22 09:44:30|980.5|980.3|980.8|980.4|980.8|980.4|980.4|980.2|250
1619084680000|2021-04-22 09:44:40|980.9|980.5|980.5|980.2|981|980.6|980.5|980.2|574
1619084690000|2021-04-22 09:44:50|980.4|980.1|980.3|980|980.5|980.3|980.3|980|2609
1619084700000|2021-04-22 09:45:00|980.2|979.9|980.9|980.6|980.9|980.6|980.2|979.9|608
1619084710000|2021-04-22 09:45:10|981|980.7|981|980.7|981.3|980.9|980.8|980.6|10963
1619084720000|2021-04-22 09:45:20|981.1|980.8|981.2|980.9|981.3|980.9|981.1|980.8|0
1619084730000|2021-04-22 09:45:30|981.3||981.2||981.3||981.2||0
1619084740000|2021-04-22 09:45:40|981.1|980.8|981|980.7|981.1|980.9|981|980.7|500
1619084750000|2021-04-22 09:45:50|980.9|980.6|980.6|980.3|980.9|980.6|980.6|980.3|0
1619084760000|2021-04-22 09:46:00|980.5|980.2|980.6|980.2|980.6|980.3|980.4|980.1|1535
1619084770000|2021-04-22 09:46:10|980.7|980.3|981|980.6|981|980.6|980.7|980.3|0
1619084780000|2021-04-22 09:46:20|981.1|980.7|981|980.6|981.1|980.8|981|980.6|0
1619084790000|2021-04-22 09:46:30|980.9|980.5|980.8|980.5|980.9|980.5|980.8|980.4|0
1619084800000|2021-04-22 09:46:40|980.9|980.6|981.3|981|981.4|981.1|980.9|980.6|1000
1619084810000|2021-04-22 09:46:50|981.2|980.9|981.3|981.1|981.3|981.1|981.1|980.7|0
1619084820000|2021-04-22 09:47:00|981.2|981|981.2|980.9|981.7|981.3|981.1|980.7|8026
1619084830000|2021-04-22 09:47:10|981.3|981|981.5|981.2|981.5|981.2|981.3|981|115
1619084840000|2021-04-22 09:47:20|981.7|981.3|981.1|980.8|981.8|981.5|981.1|980.8|3266
1619084850000|2021-04-22 09:47:30|981|980.7|980.7|980.4|981|980.7|980.7|980.4|0
1619084860000|2021-04-22 09:47:40||980.5||980.5||980.6||980.5|0
1619084870000|2021-04-22 09:47:50|980.6|980.4|980.1|979.9|980.6|980.5|979.8|979.6|3053
1619084880000|2021-04-22 09:48:00|980|979.8|980.1|979.9|980.1|980|980|979.7|975
1619084890000|2021-04-22 09:48:10|980.2|980|980|979.9|980.3|980.2|980|979.9|2256
1619084900000|2021-04-22 09:48:20|979.9|979.8|980.1|979.8|980.1|979.8|979.9|979.7|1011
1619084910000|2021-04-22 09:48:30|980|979.9|980.1|979.8|980.3|980.1|980|979.7|3873
1619084920000|2021-04-22 09:48:40|980|979.9|980.1|979.9|980.1|980|980|979.7|3013
1619084930000|2021-04-22 09:48:50|980|979.8|980.2|979.8|980.3|980|980|979.7|1319
1619084940000|2021-04-22 09:49:00|980.1|979.9|980.2|979.8|980.2|979.9|980|979.7|0
1619084950000|2021-04-22 09:49:10|980.1|979.9|980.3|980.1|980.3|980.1|980|979.9|0
1619084960000|2021-04-22 09:49:20|980.2|980|980.2|980|980.3|980.1|980.2|980|0
1619084970000|2021-04-22 09:49:30|980.3|980.2|980.3|980.2|980.3|980.2|980.2|980.2|1000
1619084980000|2021-04-22 09:49:40|980.2|980.1|980.2|980.1|980.2|980.1|980.2|980|10000
1619084990000|2021-04-22 09:49:50|980.1|980|980.3|980.1|980.3|980.1|980.1|980|99
1619085000000|2021-04-22 09:50:00|980.2|980|979.8|979.4|980.3|980.1|979.8|979.4|250
1619085010000|2021-04-22 09:50:10|979.7|979.5|980.1|979.8|980.1|979.9|979.6|979.4|1891
1619085020000|2021-04-22 09:50:20|980.2|979.9|980.7|980.5|980.7|980.5|980.1|979.8|5162
1619085030000|2021-04-22 09:50:30|980.8|980.6|981|980.8|981|980.8|980.7|980.5|1878
1619085040000|2021-04-22 09:50:40||980.9||980.9||980.9||980.7|127
1619085050000|2021-04-22 09:50:50|981.2|981|981.2|981|981.2|981.1|981.2|980.9|191
1619085060000|2021-04-22 09:51:00|981.1|980.9|980.9|980.6|981.2|981|980.7|980.5|1075
1619085070000|2021-04-22 09:51:10|980.8|980.5|980.7|980.4|980.8|980.6|980.7|980.4|180
1619085080000|2021-04-22 09:51:20|980.6|980.3|980.5|980.2|980.6|980.4|980.4|980.2|0
1619085090000|2021-04-22 09:51:30|980.6|980.3|980.6|980.3|980.7|980.3|980.5|980.3|0
1619085100000|2021-04-22 09:51:40|980.5||980.6||980.6||980.5||0
1619085110000|2021-04-22 09:51:50|980.5|980.2|980.4|980.2|980.5|980.3|980.4|980.1|0
1619085120000|2021-04-22 09:52:00|980.3|980.1|980.5|980.2|980.5|980.4|980.3|980.1|750
1619085130000|2021-04-22 09:52:10|980.6|980.3|980.6|980.4|980.6|980.5|980.6|980.3|457
1619085140000|2021-04-22 09:52:20||980.5||980.5||980.5||980.5|491
1619085150000|2021-04-22 09:52:30|980.8|980.6|980.9|980.8|981.2|980.9|980.7|980.5|2074
1619085160000|2021-04-22 09:52:40|981|980.7|980.9|980.5|981|980.9|980.8|980.5|766
1619085170000|2021-04-22 09:52:50|980.8||980.6||980.8||980.6||0
1619085180000|2021-04-22 09:53:00|980.5|980.4|980.9|980.5|980.9|980.7|980.3|980.1|1296
1619085190000|2021-04-22 09:53:10|980.8|980.4|980.5|980.2|980.8|980.4|980.5|980.2|0
1619085200000|2021-04-22 09:53:20|980.4|980.1|980.1|979.7|980.4|980.1|979.9|979.6|1594
1619085210000|2021-04-22 09:53:30|980|979.8|980.1|979.9|980.2|980|979.9|979.6|3509
1619085220000|2021-04-22 09:53:40|980.2|980|980.3|980|980.4|980.1|980.1|980|173
1619085230000|2021-04-22 09:53:50|980.2|979.8|979.8|979.5|980.2|979.8|979.7|979.5|1861
1619085240000|2021-04-22 09:54:00|979.9|979.6|980|979.7|980.1|979.8|979.8|979.6|21
1619085250000|2021-04-22 09:54:10|979.9|979.5|979.8|979.5|979.9|979.5|979.7|979.5|521
1619085260000|2021-04-22 09:54:20|979.7|979.4|979.5|979.3|979.8|979.5|979.5|979.3|0
1619085270000|2021-04-22 09:54:30|979.6|979.4|979.7|979.4|979.7|979.4|979.6|979.4|0
1619085280000|2021-04-22 09:54:40|979.6|979.3|979.7|979.5|979.7|979.5|979.6|979.3|0
1619085290000|2021-04-22 09:54:50|979.6|979.6|980.1|979.9|980.2|979.9|979.6|979.4|3098
1619085300000|2021-04-22 09:55:00|980.2|980|980.2|979.9|980.5|980.3|980.2|979.9|308
1619085310000|2021-04-22 09:55:10||980||979.9||980||979.9|0
1619085320000|2021-04-22 09:55:20|980.4|980|980.3|980|980.5|980.1|980.3|979.9|66
1619085330000|2021-04-22 09:55:30|980.2||980.1||980.2||980.1||504
1619085340000|2021-04-22 09:55:40|980.2|980.1|980.3|980.1|980.5|980.2|980.2|980|0
1619085350000|2021-04-22 09:55:50|980.2|980|980.3|980|980.3|980.1|980.1|980|500
1619085360000|2021-04-22 09:56:00|980.4|980.1|979.9|979.6|980.4|980.1|979.9|979.6|507
1619085370000|2021-04-22 09:56:10|979.8|979.7|980|979.7|980|979.7|979.8|979.6|0
1619085380000|2021-04-22 09:56:20|980.1|979.8|979.9|979.6|980.3|979.9|979.9|979.5|2537
1619085390000|2021-04-22 09:56:30|980|979.7|979.9|979.7|980|979.8|979.7|979.6|0
1619085400000|2021-04-22 09:56:40|980|979.8|980|979.7|980|979.8|979.9|979.6|0
1619085410000|2021-04-22 09:56:50|980.1|979.8|980.1|979.7|980.2|979.9|980|979.7|253
1619085420000|2021-04-22 09:57:00|980|979.8|980.2|980|980.2|980|979.9|979.6|500
1619085430000|2021-04-22 09:57:10|980.1|979.9|980|979.8|980.2|980|980|979.7|348
1619085440000|2021-04-22 09:57:20|980.1|979.7|980.6|980.3|980.6|980.4|980|979.7|182
1619085450000|2021-04-22 09:57:30|980.7|980.4|980.6|980.4|980.7|980.5|980.6|980.3|0
1619085460000|2021-04-22 09:57:40|980.5|980.3|980.7|980.4|980.7|980.4|980.5|980.2|213
1619085470000|2021-04-22 09:57:50|980.6|980.3|980.4|980.2|980.7|980.4|980.4|980.2|0
1619085480000|2021-04-22 09:58:00|980.5|980.1|980.6|980.3|980.6|980.4|980.4|980.1|0
1619085490000|2021-04-22 09:58:10|980.7|980.2|980.7|980.4|980.7|980.4|980.6|980.2|0
1619085500000|2021-04-22 09:58:20|980.6|980.3|980.7|980.4|980.7|980.4|980.6|980.3|0
1619085510000|2021-04-22 09:58:30|980.6|980.5|980.4|980.1|980.7|980.5|980.3|980.1|467
1619085520000|2021-04-22 09:58:40|980.3|980.2|980.3|980.1|980.4|980.2|980.3|980.1|0
1619085530000|2021-04-22 09:58:50|980.4|980.2|980.5|980.2|980.5|980.3|980.3|980.1|2024
1619085540000|2021-04-22 09:59:00|980.4|980.3|980.5|980.3|980.5|980.4|980.4|980.3|1024
1619085550000|2021-04-22 09:59:10|980.4|980.4|980.5|980.3|980.5|980.4|980.4|980.3|0
1619085570000|2021-04-22 09:59:30|980.6|980.4|980.6|980.3|980.6|980.5|980.5|980.3|940
1619085580000|2021-04-22 09:59:40|980.5|980.4|980.6|980.3|980.6|980.4|980.5|980.3|0
1619085590000|2021-04-22 09:59:50|980.5|980.4|980.6|980.4|980.7|980.5|980.5|980.3|255
1619085600000|2021-04-22 10:00:00|980.7|980.3|980.4|980.1|980.7|980.4|980.2|980.1|354
1619085610000|2021-04-22 10:00:10|980.3|980.2|980.2|980|980.3|980.2|980.2|980|42
1619085620000|2021-04-22 10:00:20|980.3|980.1|980.3|980.1|980.5|980.2|980.2|980.1|591
1619085630000|2021-04-22 10:00:30|980.4|980.2|980.4|980.1|980.4|980.2|980.4|980.1|0
1619085640000|2021-04-22 10:00:40|980.5|980.2|980.9|980.7|980.9|980.7|980.5|980.1|919
1619085650000|2021-04-22 10:00:50|980.8|980.6|980.5|980.3|980.9|980.7|980.5|980.3|197
1619085660000|2021-04-22 10:01:00|980.6|980.4|980.7|980.5|980.7|980.5|980.6|980.3|0
1619085670000|2021-04-22 10:01:10|980.6|980.4|980.6|980.4|980.6|980.5|980.6|980.3|0
1619085680000|2021-04-22 10:01:20|980.7|980.5|980.8|980.5|980.9|980.6|980.6|980.4|1168
1619085690000|2021-04-22 10:01:30|980.9|980.6|980.8|980.5|980.9|980.7|980.8|980.5|0
1619085700000|2021-04-22 10:01:40|980.9|980.6|980.9|980.8|980.9|980.8|980.9|980.6|0
1619085710000|2021-04-22 10:01:50||980.7||980.7||980.8||980.7|0
1619085720000|2021-04-22 10:02:00||980.8||980.8||980.8||980.8|0
1619085730000|2021-04-22 10:02:10|980.8|980.7|980.7|980.5|980.8|980.7|980.7|980.5|2630
1619085740000|2021-04-22 10:02:20|980.6|980.4|980.5|980.3|980.7|980.4|980.5|980.3|0
1619085750000|2021-04-22 10:02:30|980.6|980.4|980.6|980.3|980.8|980.5|980.5|980.3|3
1619085760000|2021-04-22 10:02:40|980.5|980.2|980.4|980.2|980.5|980.2|980.3|980.1|1020
1619085770000|2021-04-22 10:02:50|980.5|980.1|980.4|980.2|980.6|980.4|980.4|980.1|750
1619085780000|2021-04-22 10:03:00|980.3|980.1|980.1|980|980.4|980.2|980.1|980|510
1619085800000|2021-04-22 10:03:20|980|979.9|979.9|979.7|980|979.9|979.9|979.7|2022
1619085810000|2021-04-22 10:03:30|980|979.8|980|979.9|980|979.9|980|979.8|217
1619085820000|2021-04-22 10:03:40|980.1|979.8|979.7|979.6|980.1|979.8|979.7|979.6|28283
1619085830000|2021-04-22 10:03:50|979.6|979.5|979.4|979.3|979.8|979.5|979.4|979.3|5920
1619085840000|2021-04-22 10:04:00|979.3|979.1|979.5|979.2|979.5|979.4|979.3|979.1|1968
1619085850000|2021-04-22 10:04:10|979.4|979.1|978.8|978.5|979.4|979.1|978.8|978.5|0
1619085860000|2021-04-22 10:04:20|978.7|978.4|979|978.7|979|978.8|978.6|978.3|3649
1619085870000|2021-04-22 10:04:30|978.9|978.8|979|978.7|979|978.8|978.9|978.7|0
1619085880000|2021-04-22 10:04:40|978.9|978.8|978.7|978.4|979|978.8|978.7|978.3|0
1619085890000|2021-04-22 10:04:50|978.6|978.3|978.4|978.3|978.6|978.3|978.4|978.3|0
1619085900000|2021-04-22 10:05:00|978.3|978.1|978.7|978.4|978.7|978.4|978.3|978|4
1619085910000|2021-04-22 10:05:10|978.8|978.5|978.9|978.6|979|978.7|978.8|978.4|277
1619085920000|2021-04-22 10:05:20|979|978.7|978.9|978.6|979|978.8|978.9|978.6|300
1619085930000|2021-04-22 10:05:30|979|978.7|979.2|978.9|979.2|979|979|978.7|1180
1619085940000|2021-04-22 10:05:40|979.1|978.8|979.4|979.2|979.5|979.2|979.1|978.8|1217
1619085950000|2021-04-22 10:05:50|979.5|979.4|979.8|979.5|979.9|979.7|979.5|979.3|1209
1619085960000|2021-04-22 10:06:00|979.7|979.3|979.7|979.6|979.8|979.6|979.6|979.2|10000
1619085970000|2021-04-22 10:06:10|979.8|979.7|979.9|979.7|979.9|979.7|979.8|979.7|769
1619085980000|2021-04-22 10:06:20|979.8||979.8||979.9||979.8||1095
1619085990000|2021-04-22 10:06:30|979.7|979.5|979.8|979.6|979.9|979.7|979.7|979.5|602
1619086000000|2021-04-22 10:06:40|979.9|979.7|980.1|979.9|980.1|980|979.9|979.7|672
1619086010000|2021-04-22 10:06:50|980|979.8|980|979.8|980.1|980|980|979.8|1602
1619086020000|2021-04-22 10:07:00|979.9|979.7|979.5|979.2|979.9|979.7|979.4|979.1|0
1619086030000|2021-04-22 10:07:10|979.4|979.3|979.4|979.2|979.5|979.3|979.4|979.2|0
1619086040000|2021-04-22 10:07:20|979.5|979.1|979.2|978.8|979.5|979.1|979.1|978.8|511
1619086050000|2021-04-22 10:07:30|979.1|978.7|978.9|978.7|979.1|978.7|978.9|978.6|0
1619086060000|2021-04-22 10:07:40|979|978.6|978.9|978.6|979|978.7|978.8|978.6|0
1619086070000|2021-04-22 10:07:50|978.8|978.5|978.9|978.6|978.9|978.7|978.8|978.5|0
1619086080000|2021-04-22 10:08:00|979|978.7|979.2|979|979.2|979|979|978.6|669
1619086090000|2021-04-22 10:08:10|979.3|978.9|979.5|979.2|979.6|979.3|979.3|978.9|0
1619086100000|2021-04-22 10:08:20|979.4|979.3|979.5|979.2|979.5|979.3|979.4|979.2|0
1619086110000|2021-04-22 10:08:30|979.4|979.1|979.2|978.9|979.4|979.2|979.2|978.9|0
1619086120000|2021-04-22 10:08:40|979.3|979|979.8|979.5|979.8|979.5|979.3|979|4699
1619086130000|2021-04-22 10:08:50|979.9|979.6|979.7|979.4|979.9|979.6|979.7|979.4|194
1619086140000|2021-04-22 10:09:00|979.6|979.3|979.6|979.4|979.8|979.5|979.6|979.3|0
1619086150000|2021-04-22 10:09:10|979.7|979.5|979.8|979.5|979.9|979.5|979.6|979.4|0
1619086160000|2021-04-22 10:09:20|979.9|979.6|980|979.8|980.2|980|979.9|979.6|890
1619086170000|2021-04-22 10:09:30|980.1|979.9|980|979.9|980.1|979.9|980|979.7|0
1619086180000|2021-04-22 10:09:40|979.9|979.7|979.8|979.4|979.9|979.7|979.7|979.4|115
1619086190000|2021-04-22 10:09:50|979.7|979.5|980.1|979.9|980.2|980|979.7|979.4|2062
1619086200000|2021-04-22 10:10:00||980||979.9||980||979.9|0
1619086210000|2021-04-22 10:10:10|980.3|980|980.7|980.4|980.8|980.6|980.3|980|1581
1619086220000|2021-04-22 10:10:20|980.6|980.3|980.3|980.1|980.6|980.3|980.2|980.1|0
1619086230000|2021-04-22 10:10:30||980.2||980.2||980.2||980.1|0
1619086240000|2021-04-22 10:10:40|980.2|980|980.4|980.2|980.4|980.2|979.5|979.3|18895
1619086250000|2021-04-22 10:10:50|980.3|980.1|980.3|979.9|980.4|980.1|980.1|979.8|1669
1619086260000|2021-04-22 10:11:00|980.2|979.8|979.6|979.4|980.2|979.8|979.5|979.2|7255
1619086270000|2021-04-22 10:11:10|979.5|979.3|979.2|979|979.8|979.5|979.2|979|11458
1619086280000|2021-04-22 10:11:20|979.1|978.9|979.2|979|979.2|979|979.1|978.9|1074
1619086290000|2021-04-22 10:11:30|979.1|978.8|978.3|978|979.2|978.8|978.3|978|4467
1619086300000|2021-04-22 10:11:40|978.4|978.1|978.5|978.2|978.6|978.3|978.4|978.1|1036
1619086310000|2021-04-22 10:11:50|978.4|978.1|978.7|978.4|978.7|978.4|978.4|978.1|2597
1619086320000|2021-04-22 10:12:00|978.6|978.3|978.6|978.4|978.9|978.7|978.5|978.2|4651
1619086330000|2021-04-22 10:12:10|978.5|978.3|978.8|978.7|978.8|978.7|978.5|978.2|5565
1619086340000|2021-04-22 10:12:20|978.9|978.9|979.7|979.6|979.8|979.6|978.9|978.9|2812
1619086350000|2021-04-22 10:12:30|979.8||979.8||979.9||979.8||0
1619086360000|2021-04-22 10:12:40|979.7|979.5|979.6|979.4|979.8|979.6|979.6|979.4|4060
1619086370000|2021-04-22 10:12:50|979.7|979.3|979.7|979.4|979.7|979.6|979.6|979.3|681
1619086380000|2021-04-22 10:13:00|979.6|979.3|979.6|979.4|979.7|979.4|979.6|979.3|0
1619086390000|2021-04-22 10:13:10|979.5|979.3|979.6|979.4|979.6|979.4|979.5|979.3|0
1619086400000|2021-04-22 10:13:20|979.5|979.3|979.3|979.1|979.6|979.4|979.3|979.1|6183
1619086410000|2021-04-22 10:13:30|979.4|979.2|979.5|979.3|979.5|979.3|979.4|979.1|713
1619086420000|2021-04-22 10:13:40|979.6|979.5|979.4|979.2|979.6|979.5|979.3|979.1|8637
1619086430000|2021-04-22 10:13:50|979.3|979.1|979.3|979.2|979.3|979.2|979.3|979.1|0
1619086440000|2021-04-22 10:14:00|979.2|979.1|979.3|979.1|979.3|979.1|979.2|979.1|573
1619086450000|2021-04-22 10:14:10|979.2|979|979.2|978.9|979.3|979|979|978.8|2420
1619086460000|2021-04-22 10:14:20|979.1||979.2||979.2||979.1||100
1619086470000|2021-04-22 10:14:30|979.1|978.7|979|978.7|979.1|978.7|979|978.7|0
1619086480000|2021-04-22 10:14:40|979.1|978.8|979.2|978.9|979.3|979.1|979.1|978.8|1439
1619086490000|2021-04-22 10:14:50|979.1|978.8|978.8|978.6|979.1|978.8|978.6|978.4|8236
1619086510000|2021-04-22 10:15:10|979|978.7|978.8|978.6|979|978.8|978.7|978.6|2996
1619086520000|2021-04-22 10:15:20|978.9|978.7|978.8|978.6|978.9|978.7|978.8|978.6|0
1619086530000|2021-04-22 10:15:30|978.9|978.7|978.4|978.2|978.9|978.7|978.4|978.2|2486
1619086540000|2021-04-22 10:15:40|978.3|978.1|978.1|978|978.3|978.1|978.1|978|522
1619086550000|2021-04-22 10:15:50|978.2|978.1|978.3|978|978.3|978.2|978.2|978|475
1619086560000|2021-04-22 10:16:00|978.2|978.1|978.2|978|978.3|978.1|978.1|978|206
1619086570000|2021-04-22 10:16:10|978.1|978.1|977.9|977.8|978.1|978.1|977.9|977.8|294
1619086580000|2021-04-22 10:16:20|978|977.9|978|977.8|978.2|977.9|978|977.8|1186
1619086590000|2021-04-22 10:16:30|977.9|977.9|978.1|977.9|978.1|977.9|977.9|977.8|244
1619086600000|2021-04-22 10:16:40|978|977.8|977.7|977.5|978|977.9|977.6|977.5|1450
1619086610000|2021-04-22 10:16:50|977.6|977.4|978.1|977.7|978.2|977.9|977.6|977.4|1155
1619086620000|2021-04-22 10:17:00|978|977.6|977.9|977.6|978|977.7|977.9|977.6|0
1619086630000|2021-04-22 10:17:10|978|977.7|978.5|978.2|978.5|978.3|978|977.7|318
1619086640000|2021-04-22 10:17:20|978.4|978.1|978.4|978.1|978.5|978.3|978.3|978|0
1619086650000|2021-04-22 10:17:30|978.5|978.2|978.4|978.1|978.5|978.3|978.4|978.1|0
1619086660000|2021-04-22 10:17:40|978.5|978.2|978.3|977.9|978.5|978.3|978.2|977.9|0
1619086670000|2021-04-22 10:17:50|978.4|978|978.4|978.1|978.5|978.3|978.2|977.9|0
1619086680000|2021-04-22 10:18:00|978.5|978.2|978.8|978.5|978.8|978.5|978.4|978.1|1268
1619086690000|2021-04-22 10:18:10|978.7|978.6|979.1|979|979.3|979.1|978.7|978.6|0
1619086700000|2021-04-22 10:18:20|979.2|979.1|979.3|979|979.4|979.2|979.2|979|23
1619086710000|2021-04-22 10:18:30|979.2|978.8|978.9|978.6|979.2|979|978.9|978.6|550
1619086720000|2021-04-22 10:18:40|979|978.7|979.2|978.9|979.3|978.9|979|978.7|0
1619086730000|2021-04-22 10:18:50|979.3|979|979.7|979.3|979.7|979.5|979.3|979|956
1619086740000|2021-04-22 10:19:00|979.6|979.4|979.5|979.3|979.7|979.4|979.4|979.1|0
1619086750000|2021-04-22 10:19:10|979.4|979.2|979|978.7|979.5|979.2|979|978.7|0
1619086760000|2021-04-22 10:19:20|979.1|978.8|979.2|978.9|979.3|979.1|979.1|978.8|255
1619086770000|2021-04-22 10:19:30|979.1|978.8|979.2|978.9|979.3|979|979.1|978.8|0
1619086780000|2021-04-22 10:19:40|979.1|979|979.3|979|979.3|979|979.1|979|0
1619086790000|2021-04-22 10:19:50|979.2|978.9|979.5|979.3|979.6|979.3|979.2|978.8|1428
1619086800000|2021-04-22 10:20:00|979.4|979.1|979.1|978.8|979.5|979.1|979|978.7|58
1619086810000|2021-04-22 10:20:10|979.2|978.9|979.1|978.7|979.2|978.9|979|978.7|0
1619086820000|2021-04-22 10:20:20|979|978.6|978.4|978.2|979|978.6|978.2|978|3032
1619086830000|2021-04-22 10:20:30|978.5|978.3|978.7|978.4|978.8|978.5|978.4|978.3|206
1619086840000|2021-04-22 10:20:40|978.8|978.3|979|978.7|979.2|978.9|978.8|978.3|283
1619086850000|2021-04-22 10:20:50|979.1|978.8|978.9|978.6|979.1|978.8|978.9|978.6|0
1619086860000|2021-04-22 10:21:00|978.8|978.5|978.5|978.2|978.9|978.6|978.4|978.2|813
1619086870000|2021-04-22 10:21:10|978.6|978.3|978.7|978.5|978.8|978.6|978.6|978.3|1945
1619086880000|2021-04-22 10:21:20|978.8|978.4|978.8|978.5|978.8|978.5|978.6|978.3|1241
1619086890000|2021-04-22 10:21:30|978.9|978.6|979.2|978.9|979.3|979.1|978.9|978.6|3503
1619086900000|2021-04-22 10:21:40|979.3|979|979.4|979.1|979.5|979.3|979.3|979|0
1619086910000|2021-04-22 10:21:50|979.5|979.2|979.7|979.3|979.7|979.4|979.5|979.2|400
1619086920000|2021-04-22 10:22:00|979.8|979.4|979.3|979.1|979.8|979.5|979.3|979.1|1266
1619086930000|2021-04-22 10:22:10|979.4|979.2|979.1|978.7|979.5|979.2|979|978.7|511
1619086940000|2021-04-22 10:22:20|979|978.6|978.9|978.5|979|978.7|978.9|978.5|0
1619086950000|2021-04-22 10:22:30|978.8|978.4|978.7|978.3|978.8|978.5|978.6|978.3|0
1619086960000|2021-04-22 10:22:40|978.8|978.4|978.5|978.3|978.8|978.5|978.4|978.2|0
1619086970000|2021-04-22 10:22:50|978.4|978.2|978.4|978.2|978.5|978.2|978.4|978.2|0
1619086980000|2021-04-22 10:23:00|978.5|978.3|978.6|978.3|978.6|978.3|978.4|978.2|580
1619086990000|2021-04-22 10:23:10|978.5|978.2|978|977.7|978.5|978.3|978|977.7|85
1619087000000|2021-04-22 10:23:20|977.9|977.6|977.9|977.7|978|977.8|977.9|977.6|0
1619087010000|2021-04-22 10:23:30|977.8|977.6|977.9|977.7|978|977.7|977.7|977.4|512
1619087020000|2021-04-22 10:23:40|977.8||978||978||977.8||0
1619087030000|2021-04-22 10:23:50|977.9|977.8|976.4|976|978|977.8|976.1|976|35516
1619087040000|2021-04-22 10:24:00|976.3|976.1|976.4|976|976.5|976.3|976.2|976|3877
1619087050000|2021-04-22 10:24:10|976.5|976.1|976.5|976.1|976.7|976.5|976.5|976|5300
1619087060000|2021-04-22 10:24:20|976.4|976|976.1|975.8|976.4|976|976.1|975.8|953
1619087070000|2021-04-22 10:24:30|976|975.6|975.9|975.6|976|975.8|975.7|975.5|89
1619087080000|2021-04-22 10:24:40|976|975.7|976.2|975.8|976.3|976.1|975.9|975.7|741
1619087090000|2021-04-22 10:24:50|976.3|975.9|976.3|976|976.3|976.1|976.2|975.8|0
1619087100000|2021-04-22 10:25:00|976.2|976.1|976.3|976|976.3|976.1|976|975.8|3120
1619087110000|2021-04-22 10:25:10|976.5|976.1|977.1|976.8|977.2|976.9|976.5|976.1|4417
1619087120000|2021-04-22 10:25:20|977|976.7|977|976.7|977.1|976.8|976.9|976.6|0
1619087130000|2021-04-22 10:25:30|976.9|976.6|977.1|976.8|977.1|976.8|976.8|976.5|0
1619087140000|2021-04-22 10:25:40|977.2|976.9|977.3|977.1|977.3|977.2|977.2|976.9|1233
1619087150000|2021-04-22 10:25:50|977.2|976.9|977.3|977|977.3|977|977.1|976.8|431
1619087160000|2021-04-22 10:26:00|977.4|977.1|977.3|977|977.5|977.3|977.2|976.9|999
1619087170000|2021-04-22 10:26:10|977.2|976.9|977.1|976.9|977.2|976.9|977.1|976.9|70
1619087180000|2021-04-22 10:26:20|977|976.7|976.9|976.7|977.1|976.9|976.8|976.7|2278
1619087190000|2021-04-22 10:26:30|976.8|976.6|976.5|976.2|976.8|976.6|976.5|976.2|1966
1619087200000|2021-04-22 10:26:40|976.4|976.1|976.3|976.1|976.4|976.1|976.2|975.8|26
1619087210000|2021-04-22 10:26:50|976.4|976|975.9|975.6|976.4|976|975.8|975.5|0
1619087220000|2021-04-22 10:27:00|976|975.7|976.3|976|976.4|976.2|976|975.7|12613
1619087230000|2021-04-22 10:27:10|976.2|976.1|976.6|976.3|976.7|976.3|976.2|976.1|5114
1619087240000|2021-04-22 10:27:20|976.5|976.4|976.7|976.3|976.7|976.6|976.5|976.3|1031
1619087250000|2021-04-22 10:27:30|976.6|976.2|977.1|976.6|977.2|976.9|976.5|976.1|7894
1619087260000|2021-04-22 10:27:40|977.2|976.7|977.2|976.8|977.3|977|977.2|976.7|0
1619087270000|2021-04-22 10:27:50|977.3|976.9|977|976.8|977.3|977|977|976.8|1605
1619087280000|2021-04-22 10:28:00|976.9|976.7|977|976.6|977|976.8|976.8|976.4|1253
1619087290000|2021-04-22 10:28:10|976.9|976.5|976.7|976.5|976.9|976.5|976.7|976.5|0
1619087300000|2021-04-22 10:28:20|976.6|976.3|976.5|976.4|976.6|976.4|976.5|976.2|512
1619087310000|2021-04-22 10:28:30|976.6|976.3|976.6|976.2|976.7|976.5|976.5|976|95
1619087320000|2021-04-22 10:28:40|976.5|976.3|976.7|976.4|976.7|976.4|976.5|976.3|0
1619087330000|2021-04-22 10:28:50|976.6||976.6||976.6||976.5||512
1619087340000|2021-04-22 10:29:00|976.5|976.3|976.6|976.3|976.6|976.4|976.5|976.3|0
1619087350000|2021-04-22 10:29:10|976.5|976.2|976.1|975.8|976.6|976.2|976.1|975.8|0
1619087360000|2021-04-22 10:29:20|976.3|975.9|976.5|976.3|976.5|976.4|976.1|975.8|2305
1619087370000|2021-04-22 10:29:30|976.6|976.4|976.8|976.5|976.9|976.7|976.5|976.3|430
1619087380000|2021-04-22 10:29:40|976.7|976.6|976.8|976.5|976.9|976.6|976.7|976.5|0
1619087390000|2021-04-22 10:29:50|976.9|976.6|977.5|977.2|977.6|977.2|976.9|976.6|233
1619087400000|2021-04-22 10:30:00|977.4|977.1|977.1|977|977.4|977.1|977.1|976.8|1179
1619087410000|2021-04-22 10:30:10|977|976.8|977.4|977.2|977.4|977.2|977|976.7|1354
1619087420000|2021-04-22 10:30:20|977.5|977.3|977.5|977.3|978|977.7|977.5|977.2|12511
1619087430000|2021-04-22 10:30:30|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.1|0
1619087440000|2021-04-22 10:30:40|977.3|977.1|977.4|977.2|977.4|977.2|977.3|977|509
1619087450000|2021-04-22 10:30:50|977.3|977.3|977|976.7|977.4|977.3|977|976.7|5993
1619087460000|2021-04-22 10:31:00|976.9|976.6|977|976.8|977|976.9|976.9|976.6|975
1619087470000|2021-04-22 10:31:10|976.9|977|977.2|977|977.2|977|976.9|977|99
1619087480000|2021-04-22 10:31:20|977.3|977.2|977.7|977.4|977.7|977.5|977.3|977.2|1228
1619087490000|2021-04-22 10:31:30|977.8|977.3|977.8|977.4|977.8|977.6|977.6|977.3|0
1619087500000|2021-04-22 10:31:40|977.7|977.3|977.3|977|977.7|977.3|977.2|977|9079
1619087510000|2021-04-22 10:31:50|977.2|977.1|977.3|977.1|977.3|977.1|977.2|977.1|0
1619087520000|2021-04-22 10:32:00|977.4|977.2|977.3|977|977.5|977.3|977.2|977|2764
1619087530000|2021-04-22 10:32:10|977.4|977.1|977.6|977.3|977.6|977.3|977.3|977|0
1619087540000|2021-04-22 10:32:20|977.5|977.2|977.4|977.1|977.6|977.3|977.3|977.1|0
1619087550000|2021-04-22 10:32:30|977.5|977.2|977.4|977.1|977.5|977.2|977.3|977.1|0
1619087560000|2021-04-22 10:32:40|977.3|977.2|977.3|977.2|977.4|977.2|977.3|977.1|493
1619087570000|2021-04-22 10:32:50|977.2|977.1|977.3|977.1|977.4|977.2|977.2|977.1|165
1619087580000|2021-04-22 10:33:00|977.4|977|978|977.7|978|977.7|977.4|977|1633
1619087590000|2021-04-22 10:33:10|977.9|977.5|977.6|977.4|978|977.8|977.6|977.4|1978
1619087600000|2021-04-22 10:33:20|977.8|977.6|977.6|977.3|978|977.8|977.6|977.3|3793
1619087610000|2021-04-22 10:33:30|977.5|977.2|977.4|977.2|977.5|977.3|977.4|977.2|513
1619087620000|2021-04-22 10:33:40|977.3|977.3|977|976.9|977.4|977.3|977|976.9|5414
1619087630000|2021-04-22 10:33:50|977.1|977|977|976.9|977.1|977|977|976.8|4260
1619087640000|2021-04-22 10:34:00|977.1|977|977.3|977.1|977.3|977.1|977.1|976.9|4458
1619087650000|2021-04-22 10:34:10|977.4|977.2|977.8|977.6|978|977.9|977.4|977.2|7046
1619087660000|2021-04-22 10:34:20|977.7|977.7|977.8|977.6|977.8|977.7|977.7|977.5|592
1619087670000|2021-04-22 10:34:30||977.7||977.7||977.7||977.6|0
1619087680000|2021-04-22 10:34:40|977.9|977.8|978|977.8|978|977.9|977.9|977.7|1108
1619087690000|2021-04-22 10:34:50|977.9|977.7|977.6|977.4|978|977.7|977.6|977.4|111
1619087700000|2021-04-22 10:35:00|977.7|977.5|977.9|977.5|978|977.7|977.6|977.5|1949
1619087710000|2021-04-22 10:35:10|977.8|977.6|977.7|977.5|977.8|977.6|977.6|977.4|0
1619087720000|2021-04-22 10:35:20|977.6|977.4|977.7|977.4|977.7|977.5|977.5|977.3|100
1619087730000|2021-04-22 10:35:30|977.6|977.5|977.9|977.7|977.9|977.7|977.6|977.5|448
1619087740000|2021-04-22 10:35:40|978|977.8|978|977.7|978|977.8|977.9|977.5|0
1619087750000|2021-04-22 10:35:50|977.9|977.6|977.7|977.5|977.9|977.7|977.6|977.4|1003
1619087760000|2021-04-22 10:36:00|977.6|977.4|977.7|977.6|977.7|977.6|977.6|977.4|0
1619087770000|2021-04-22 10:36:10||977.5||977.5||977.5||977.5|0
1619087790000|2021-04-22 10:36:30|977.8|977.6|978|977.7|978|977.9|977.8|977.6|695
1619087800000|2021-04-22 10:36:40|978.2|977.8|978.2|978|978.4|978.1|978.2|977.8|1078
1619087810000|2021-04-22 10:36:50|978.1||978.1||978.1||978.1||0
1619087820000|2021-04-22 10:37:00|978.2|978.1|978.2|978|978.3|978.1|978.2|978|0
1619087830000|2021-04-22 10:37:10|978.1||978.1||978.1||978.1||0
1619087840000|2021-04-22 10:37:20|978|977.8|978|977.8|978|977.8|978|977.8|0
1619087850000|2021-04-22 10:37:30|977.9|977.7|978.3|977.9|978.3|977.9|977.8|977.6|250
1619087860000|2021-04-22 10:37:40|978.4|978|978.3|978.1|978.4|978.2|978.2|977.9|1230
1619087870000|2021-04-22 10:37:50|978.4|978.2|978.6|978.3|978.6|978.3|978.4|978.2|0
1619087880000|2021-04-22 10:38:00|978.5|978.2|978.6|978.3|978.7|978.4|978.4|978.1|6684
1619087890000|2021-04-22 10:38:10|978.7|978.4|978.7|978.5|978.7|978.6|978.7|978.4|808
1619087900000|2021-04-22 10:38:20|978.6|978.4|978.6|978.5|978.6|978.5|978.6|978.3|3009
1619087910000|2021-04-22 10:38:30|978.5|978.4|978.4|978.1|978.5|978.4|978.4|978.1|669
1619087920000|2021-04-22 10:38:40|978.5|978.2|979|978.8|979|978.9|978.5|978.2|2375
1619087930000|2021-04-22 10:38:50|978.9|978.7|979|978.7|979|978.8|978.9|978.6|0
1619087940000|2021-04-22 10:39:00|978.9|978.6|978.9|978.5|979|978.7|978.8|978.5|500
1619087950000|2021-04-22 10:39:10|978.8|978.6|978.8|978.5|978.9|978.7|978.8|978.5|35
1619087960000|2021-04-22 10:39:20|978.7|978.4|978.8|978.5|978.8|978.6|978.6|978.4|2914
1619087970000|2021-04-22 10:39:30|978.7|978.6|978.8|978.6|978.8|978.6|978.7|978.5|0
1619087980000|2021-04-22 10:39:40|978.7|978.5|978.7|978.5|978.8|978.5|978.7|978.5|0
1619087990000|2021-04-22 10:39:50|978.8|978.4|978.1|977.8|978.8|978.4|978.1|977.8|511
1619088000000|2021-04-22 10:40:00|978.2|977.9|978.3|977.9|978.3|978|978.2|977.9|0
1619088010000|2021-04-22 10:40:10|978.2|978|978.3|978.1|978.3|978.1|978.2|977.9|0
1619088020000|2021-04-22 10:40:20|978.4|978.2|978.3|978.2|978.4|978.2|978.3|978|0
1619088030000|2021-04-22 10:40:30|978.4|978.3|978.4|978.1|978.5|978.3|978.4|978|300
1619088040000|2021-04-22 10:40:40|978.3|978|978.4|978.1|978.4|978.1|978.2|977.9|0
1619088050000|2021-04-22 10:40:50||978.2||978.1||978.3||978.1|0
1619088060000|2021-04-22 10:41:00|978.3|978|978.3|978|978.4|978.1|978.3|978|0
1619088070000|2021-04-22 10:41:10|978.2|978.1|978.4|978.1|978.4|978.1|978.2|978.1|0
1619088080000|2021-04-22 10:41:20|978.3|978.2|978.4|978.1|978.4|978.3|978.3|978.1|0
1619088090000|2021-04-22 10:41:30|978.3|978|978.2|978|978.3|978|978.2|978|0
1619088100000|2021-04-22 10:41:40|978.1|977.9|978.8|978.4|978.8|978.5|978.1|977.9|6105
1619088110000|2021-04-22 10:41:50|978.7|978.5|978.8|978.6|978.8|978.6|978.7|978.4|0
1619088120000|2021-04-22 10:42:00|978.9|978.5|979.1|978.8|979.2|979.1|978.9|978.5|2025
1619088130000|2021-04-22 10:42:10|979.2|978.9|979.1|978.8|979.2|979|979|978.8|0
1619088140000|2021-04-22 10:42:20|979.2|978.9|979.2|978.9|979.2|978.9|979.1|978.9|0
1619088150000|2021-04-22 10:42:30|979.1|979|979|978.8|979.2|979|979|978.8|500
1619088160000|2021-04-22 10:42:40|979.1|978.9|979.2|978.9|979.2|979|978.9|978.8|2785
1619088170000|2021-04-22 10:42:50||979||979||979.1||979|42
1619088180000|2021-04-22 10:43:00|979.1|979.1|979.2|979|979.2|979.1|979.1|979|0
1619088190000|2021-04-22 10:43:10|979.3|979.1|979.4|979.2|979.7|979.4|979.3|979|1960
1619088200000|2021-04-22 10:43:20|979.5|979.3|979.4|979.2|979.6|979.3|979.4|979.2|500
1619088210000|2021-04-22 10:43:30|979.3|979.1|979.1|979|979.3|979.1|979.1|979|511
1619088220000|2021-04-22 10:43:40|979.2|979.1|979.6|979.3|979.6|979.3|979.2|979|16
1619088230000|2021-04-22 10:43:50|979.7|979.2|979.6|979.3|979.7|979.3|979.4|979.1|166
1619088240000|2021-04-22 10:44:00|979.4|979.2|979.4|979.2|979.4|979.3|979.4|979.2|0
1619088250000|2021-04-22 10:44:10||979.3||979.2||979.3||979.2|0
1619088260000|2021-04-22 10:44:20|979.3||979.3||979.3||979.3||0
1619088270000|2021-04-22 10:44:30|979.4|979.1|979.3|979.1|979.4|979.1|979.2|979.1|773
1619088280000|2021-04-22 10:44:40|979.2|979|979.6|979.3|979.7|979.4|979|978.9|4647
1619088290000|2021-04-22 10:44:50|979.5|979.2|979.8|979.4|979.9|979.6|979.5|979.2|500
1619088300000|2021-04-22 10:45:00|979.7|979.5|979.3|979.1|979.8|979.5|979.3|979.1|1368
1619088310000|2021-04-22 10:45:10|979.2|979|979.2|979|979.2|979|979.2|979|0
1619088320000|2021-04-22 10:45:20|979.1|979.1|979.2|979|979.3|979.1|979.1|979|250
1619088330000|2021-04-22 10:45:30|979.3|979.1|979.2|979|979.3|979.1|979.2|979|0
1619088340000|2021-04-22 10:45:40|979.1|978.9|979.2|979|979.3|979|979|978.9|513
1619088350000|2021-04-22 10:45:50|979.1|979.1|979.3|979.2|979.4|979.2|979.1|979|2641
1619088360000|2021-04-22 10:46:00|979.4|979.3|979.4|979.3|979.4|979.3|979.4|979.3|0
1619088370000|2021-04-22 10:46:10|979.5|979.4|978.9|978.6|979.7|979.4|978.9|978.6|1365
1619088380000|2021-04-22 10:46:20|978.8|978.5|979|978.8|979|978.8|978.7|978.5|592
1619088390000|2021-04-22 10:46:30|978.9|978.7|978.7|978.6|979|978.7|978.7|978.5|1542
1619088400000|2021-04-22 10:46:40|978.8|978.7|979|978.8|979|978.8|978.8|978.7|210
1619088410000|2021-04-22 10:46:50|978.9|978.9|978.7|978.5|978.9|978.9|978.6|978.4|60
1619088420000|2021-04-22 10:47:00|978.8|978.6|978.8|978.5|978.9|978.6|978.7|978.5|0
1619088430000|2021-04-22 10:47:10|978.7|978.4|978.7|978.5|978.8|978.5|978.7|978.4|0
1619088440000|2021-04-22 10:47:20|978.6|978.4|978.4|978.3|978.6|978.4|978.4|978.3|511
1619088450000|2021-04-22 10:47:30|978.5|978.4|978.6|978.3|978.6|978.4|978.4|978.3|6997
1619088460000|2021-04-22 10:47:40|978.7|978.4|978.7|978.4|978.9|978.6|978.7|978.3|1179
1619088470000|2021-04-22 10:47:50|978.6||978.6||978.6||978.6||0
1619088480000|2021-04-22 10:48:00|978.7|978.5|979|978.8|979|978.9|978.7|978.5|3020
1619088490000|2021-04-22 10:48:10|978.9|978.7|978.9|978.7|979|978.9|978.8|978.6|6388
1619088500000|2021-04-22 10:48:20|979|978.8|979|978.8|979|978.8|979|978.6|224
1619088520000|2021-04-22 10:48:40|978.9|978.7|979|978.8|979|978.8|978.9|978.7|0
1619088530000|2021-04-22 10:48:50|978.9|978.7|978.9|978.6|978.9|978.7|978.8|978.6|0
1619088540000|2021-04-22 10:49:00|978.8|978.7|979|978.8|979|978.8|978.8|978.6|0
1619088550000|2021-04-22 10:49:10|978.9||979||979||978.9||592
1619088560000|2021-04-22 10:49:20|978.9|978.7|978.8|978.6|978.9|978.7|978.8|978.6|112
1619088570000|2021-04-22 10:49:30|978.9|978.5|978.6|978.4|978.9|978.6|978.4|978.3|2252
1619088630000|2021-04-22 10:50:30|978.5|978.3|977.7|977.3|978.5|978.4|977.6|977.3|10038
1619088640000|2021-04-22 10:50:40|977.6|977.2|977.9|977.7|977.9|977.7|977.5|977.2|7073
1619088660000|2021-04-22 10:51:00|977.8|977.6|977.9|977.8|977.9|977.8|977.8|977.5|500
1619088670000|2021-04-22 10:51:10|977.8|977.7|977.6|977.3|977.9|977.7|977.6|977.3|677
1619088680000|2021-04-22 10:51:20|977.5|977.2|977.3|977.1|977.5|977.3|977.2|977.1|0
1619088690000|2021-04-22 10:51:30|977.2|977|977.2|977|977.2|977|977.1|977|489
1619088700000|2021-04-22 10:51:40|977.3|977.1|977.6|977.3|977.6|977.4|977.3|977.1|3043
1619088710000|2021-04-22 10:51:50|977.5|977.1|977.2|977|977.5|977.1|977.2|977|2151
1619088720000|2021-04-22 10:52:00|977.3|977.1|977.6|977.3|977.6|977.4|977.3|977.1|5000
1619088730000|2021-04-22 10:52:10|977.5|977.2|977.5|977.3|977.5|977.3|977.5|977.2|0
1619088740000|2021-04-22 10:52:20|977.6|977.4|977.6|977.3|977.6|977.4|977.5|977.3|0
1619088750000|2021-04-22 10:52:30|977.5|977.4|977.6|977.3|977.6|977.4|977.5|977.3|0
1619088760000|2021-04-22 10:52:40|977.5|977.2|977.6|977.4|977.6|977.4|977.2|977|3821
1619088770000|2021-04-22 10:52:50|977.5|977.5|977.6|977.4|977.6|977.5|977.5|977.4|26
1619088780000|2021-04-22 10:53:00|977.5|977.5|977|976.9|977.6|977.5|977|976.8|18652
1619088790000|2021-04-22 10:53:10|977.1|977|976.9|976.6|977.1|977|976.9|976.6|10034
1619088800000|2021-04-22 10:53:20|976.8|976.5|976.7|976.5|976.8|976.6|976.7|976.5|0
1619088810000|2021-04-22 10:53:30|976.8|976.6|976.9|976.7|976.9|976.8|976.8|976.6|1007
1619088820000|2021-04-22 10:53:40|977|976.8|977|976.8|977.1|977|977|976.8|2738
1619088830000|2021-04-22 10:53:50|976.9|976.7|977|976.8|977.1|976.8|976.9|976.6|0
1619088840000|2021-04-22 10:54:00|977.1|976.9|977.1|976.9|977.3|977.1|976.9|976.8|8176
1619088850000|2021-04-22 10:54:10|977.2|977|976.9|976.6|977.3|977|976.8|976.6|4893
1619088860000|2021-04-22 10:54:20|976.8|976.7|976.9|976.6|976.9|976.7|976.6|976.5|6141
1619088870000|2021-04-22 10:54:30|977|976.7|977|976.8|977.3|977|977|976.7|6330
1619088880000|2021-04-22 10:54:40|977.1|976.9|976.8|976.5|977.3|977|976.6|976.5|3010
1619088890000|2021-04-22 10:54:50|976.7||976.8||976.8||976.7||0
1619088900000|2021-04-22 10:55:00|976.7|976.3|976.6|976.2|976.7|976.3|976.4|976.1|218
1619088910000|2021-04-22 10:55:10|976.5|976.1|976.7|976.3|976.7|976.4|976|975.7|6226
1619088920000|2021-04-22 10:55:20|976.6|976.4|976.8|976.5|976.8|976.6|976.6|976.3|487
1619088930000|2021-04-22 10:55:30|976.7|976.4|976.6|976.3|976.7|976.4|976.6|976.3|0
1619088940000|2021-04-22 10:55:40|976.7|976.4|976.8|976.4|976.8|976.5|976.6|976.4|0
1619088950000|2021-04-22 10:55:50|976.7|976.5|976.4|976.3|976.8|976.5|976.4|976.2|2752
1619088960000|2021-04-22 10:56:00|976.3|976.2|975.6|975.5|976.4|976.2|975.6|975.5|13201
1619088980000|2021-04-22 10:56:20|975.7||975.7||975.7||975.6||5110
1619088990000|2021-04-22 10:56:30|975.8|975.6|975.8|975.5|975.9|975.7|975.6|975.5|658
1619089000000|2021-04-22 10:56:40|975.7|975.6|976.2|975.9|976.2|975.9|975.7|975.5|2562
1619089010000|2021-04-22 10:56:50|976.3|976|976.2|975.9|976.4|976.3|976.2|975.9|1091
1619089020000|2021-04-22 10:57:00|976.1|975.8|975.4|975.1|976.1|975.9|975.4|975.1|755
1619089030000|2021-04-22 10:57:10|975.3|975.2|975.5|975.2|975.5|975.3|975.2|975.1|1523
1619089040000|2021-04-22 10:57:20|975.4|975.3|975.5|975.4|975.7|975.5|975.4|975.3|20794
1619089060000|2021-04-22 10:57:40|975.7|975.5|975.8|975.6|975.8|975.6|975.7|975.5|3913
1619089070000|2021-04-22 10:57:50|975.7|975.7|975.7|975.4|976|975.7|975.5|975.4|3070
1619089080000|2021-04-22 10:58:00|975.6|975.3|975.7|975.4|975.7|975.5|975.4|975.2|2218
1619089090000|2021-04-22 10:58:10|975.6|975.5|975.7|975.5|975.7|975.6|975.6|975.4|296
1619089100000|2021-04-22 10:58:20|975.6|975.6|975.7|975.4|975.7|975.6|975.6|975.3|326
1619089110000|2021-04-22 10:58:30|975.6|975.5|976|975.8|976.1|975.8|975.6|975.5|218
1619089120000|2021-04-22 10:58:40|976.1|975.9|976.2|975.9|976.4|976.1|976.1|975.9|1017
1619089130000|2021-04-22 10:58:50|976.1|976|976.2|976|976.3|976|976.1|975.9|1285
1619089140000|2021-04-22 10:59:00|976.1|975.9|976.7|976.5|977.1|976.9|976.1|975.9|4651
1619089150000|2021-04-22 10:59:10|976.8|976.6|977.2|976.9|977.2|976.9|976.8|976.6|2920
1619089160000|2021-04-22 10:59:20|977.3|977|977.2|976.9|977.3|977.2|977.1|976.9|989
1619089170000|2021-04-22 10:59:30|977.3|977|977.5|977.2|977.7|977.4|977.3|976.9|1390
1619089180000|2021-04-22 10:59:40|977.6|977.3|977.9|977.7|977.9|977.7|977.4|977.1|1108
1619089190000|2021-04-22 10:59:50|977.8|977.8|977.8|977.7|977.8|977.8|977.6|977.5|2981
1619089200000|2021-04-22 11:00:00|977.9|977.3|977.9|977.3|977.9|977.3|977.9|977.3|0
1619089330000|2021-04-22 11:02:10|977.8|977.6|976.9|976.7|977.8|977.6|976.9|976.6|16379
1619089340000|2021-04-22 11:02:20|976.8|976.6|977.1|976.9|977.4|977.2|976.8|976.6|1047
1619089350000|2021-04-22 11:02:30|977.2|976.8|977.1|976.9|977.2|976.9|977|976.8|946
1619089360000|2021-04-22 11:02:40|977||977||977.1||977||0
1619089370000|2021-04-22 11:02:50|977.1|977|977.5|977.2|977.6|977.4|977.1|977|1605
1619089380000|2021-04-22 11:03:00|977.4|977.3|977.3|977.1|977.8|977.5|977.3|977|4003
1619089390000|2021-04-22 11:03:10|977.2|977|977.9|977.7|977.9|977.8|977.2|977|2393
1619089400000|2021-04-22 11:03:20|978|977.8|978.1|977.9|978.2|977.9|977.9|977.8|2347
1619089410000|2021-04-22 11:03:30|978.2|978.1|977.6|977.3|978.6|978.3|977.6|977.3|5067
1619089420000|2021-04-22 11:03:40|977.7||977.6||977.7||977.6||0
1619089430000|2021-04-22 11:03:50|977.5|977.4|977.8|977.5|977.8|977.6|977.4|977.2|2674
1619089440000|2021-04-22 11:04:00|977.9|977.6|977|976.7|977.9|977.6|977|976.7|0
1619089450000|2021-04-22 11:04:10|976.9|976.6|977|976.7|977.1|976.9|976.9|976.5|1536
1619089460000|2021-04-22 11:04:20|977.1|976.8|977.1|976.9|977.2|977|977.1|976.8|434
1619089470000|2021-04-22 11:04:30|977.2|977|977.4|977.1|977.6|977.3|977.2|977|2121
1619089480000|2021-04-22 11:04:40|977.3|977.2|977.4|977.2|977.7|977.4|977.3|977.1|1086
1619089490000|2021-04-22 11:04:50|977.5|977.3|977.4|977.2|977.5|977.3|977.3|977.2|0
1619089500000|2021-04-22 11:05:00|977.3|977.3|977.5|977.3|977.6|977.4|977.3|977.3|251
1619089510000|2021-04-22 11:05:10|977.6|977.5|977.7|977.4|977.9|977.6|977.6|977.4|3
1619089520000|2021-04-22 11:05:20|977.6|977.5|977.7|977.4|977.7|977.5|977.6|977.3|0
1619089530000|2021-04-22 11:05:30||977.5||977.3||977.5||977.3|0
1619089540000|2021-04-22 11:05:40|977.8|977.4|977.9|977.6|977.9|977.6|977.5|977.3|1811
1619089550000|2021-04-22 11:05:50|978|977.7|977.9|977.6|978|977.8|977.8|977.5|2861
1619089560000|2021-04-22 11:06:00|977.8|977.4|977.5|977.2|977.8|977.4|977.5|977.2|1544
1619089570000|2021-04-22 11:06:10|977.4|977.1|977.4|977.2|977.4|977.2|977.4|977.1|0
1619089580000|2021-04-22 11:06:20|977.5|977.3|977.6|977.3|977.6|977.3|977.4|977.1|0
1619089590000|2021-04-22 11:06:30|977.5|977.4|977.9|977.7|977.9|977.7|977.5|977.3|2644
1619089600000|2021-04-22 11:06:40||977.6||977.6||977.7||977.6|0
1619089610000|2021-04-22 11:06:50|977.8|977.5|977.5|977.2|977.8|977.7|977.4|977.1|0
1619089620000|2021-04-22 11:07:00|977.4|977.1|977.3|977|977.4|977.1|977.2|976.9|0
1619089630000|2021-04-22 11:07:10|977.4|977.1|977.6|977.3|977.6|977.3|977.4|977|0
1619089640000|2021-04-22 11:07:20|977.5|977.4|977.5|977.2|977.5|977.4|977.5|977.2|0
1619089650000|2021-04-22 11:07:30|977.4|977.1|978|977.8|978|977.9|977.3|977.1|2603
1619089670000|2021-04-22 11:07:50|978.1|977.9|978.4|978.2|978.6|978.4|978.1|977.9|1820
1619089680000|2021-04-22 11:08:00|978.5|978.1|978.6|978.2|978.7|978.4|978.5|978.1|0
1619089690000|2021-04-22 11:08:10|978.5|978.1|978.3|978|978.5|978.2|978.2|977.9|642
1619089700000|2021-04-22 11:08:20||978.1||978.1||978.2||978.1|0
1619089710000|2021-04-22 11:08:30||978.2||978||978.2||978|6
1619089720000|2021-04-22 11:08:40|978.2|978.1|978.3|978.2|978.3|978.2|978.2|978|938
1619089730000|2021-04-22 11:08:50|978.4|978.3|979|978.8|979|978.9|978.4|978.3|1549
1619089740000|2021-04-22 11:09:00|978.9|978.7|979.2|979.1|979.4|979.1|978.9|978.7|7296
1619089750000|2021-04-22 11:09:10|979.1|979|978.8|978.6|979.1|979|978.8|978.6|320
1619089760000|2021-04-22 11:09:20|978.9|978.7|979|978.7|979|978.7|978.9|978.6|0
1619089770000|2021-04-22 11:09:30|979.1|978.8|979.1|978.8|979.2|978.9|979.1|978.8|0
1619089780000|2021-04-22 11:09:40|979|978.9|979|978.7|979|978.9|979|978.7|0
1619089790000|2021-04-22 11:09:50|979.1|978.8|979.1|978.9|979.1|978.9|979.1|978.7|0
1619089800000|2021-04-22 11:10:00|979.2|979|979.5|979.3|979.6|979.4|979.1|979|458
1619089810000|2021-04-22 11:10:10|979.4|979.2|979.5|979.3|979.6|979.4|979.4|979.1|0
1619089820000|2021-04-22 11:10:20|979.6|979.4|979.8|979.5|979.9|979.6|979.6|979.4|175
1619089830000|2021-04-22 11:10:30|979.9|979.6|979.8|979.6|979.9|979.6|979.8|979.6|0
1619089840000|2021-04-22 11:10:40|979.7|979.5|979.5|979.3|979.8|979.6|979.5|979.2|349
1619089850000|2021-04-22 11:10:50|979.6|979.2|979.8|979.5|979.9|979.6|979.6|979.2|0
1619089860000|2021-04-22 11:11:00|979.7|979.4|979.6|979.3|979.7|979.5|979.6|979.3|500
1619089870000|2021-04-22 11:11:10|979.5|979.2|979.1|978.9|979.5|979.3|979.1|978.9|2612
1619089880000|2021-04-22 11:11:20||978.8||978.9||978.9||978.8|0
1619089890000|2021-04-22 11:11:30||978.8||978.9||978.9||978.8|0
1619089900000|2021-04-22 11:11:40|979.2|979|979.4|979.1|979.5|979.3|979.2|978.9|429
1619089910000|2021-04-22 11:11:50|979.5|979.2|979|978.7|979.5|979.3|978.9|978.6|0
1619089920000|2021-04-22 11:12:00|979.1|978.8|979.1|978.8|979.1|978.9|979|978.7|0
1619089930000|2021-04-22 11:12:10|979.2|978.9|979.2|978.8|979.3|979|979.2|978.8|0
1619089940000|2021-04-22 11:12:20|979.1|978.7|979|978.6|979.1|978.8|978.8|978.5|0
1619089950000|2021-04-22 11:12:30|978.9||978.9||979||978.8||0
1619089960000|2021-04-22 11:12:40|979|978.7|979.1|978.9|979.1|978.9|978.9|978.7|937
1619089970000|2021-04-22 11:12:50|979.2|979|979.2|978.9|979.3|979.1|979.2|978.9|445
1619089980000|2021-04-22 11:13:00|979.1|978.8|978.8|978.6|979.1|978.8|978.7|978.4|0
1619089990000|2021-04-22 11:13:10|978.7||978.8||978.8||978.7||0
1619090000000|2021-04-22 11:13:20|978.7|978.4|978.6|978.4|978.7|978.4|978.6|978.3|522
1619090010000|2021-04-22 11:13:30|978.5|978.5|978.7|978.5|978.7|978.5|978.5|978.4|500
1619090020000|2021-04-22 11:13:40|978.8|978.6|978.7|978.6|978.8|978.6|978.7|978.6|0
1619090030000|2021-04-22 11:13:50|978.6|978.5|978.3|978.1|978.6|978.5|978.2|978|563
1619090040000|2021-04-22 11:14:00|978.4|978.2|978.4|978.1|978.4|978.2|978.3|978|0
1619090050000|2021-04-22 11:14:10|978.3|978.2|978|977.8|978.3|978.2|977.9|977.7|536
1619090060000|2021-04-22 11:14:20|977.9|977.7|977.9|977.6|978|977.8|977.8|977.6|3013
1619090070000|2021-04-22 11:14:30|978|977.7|977.5|977.3|978.1|977.8|977.4|977.2|12945
1619090080000|2021-04-22 11:14:40|977.6|977.4|977.7|977.5|977.7|977.6|977.6|977.4|282
1619090090000|2021-04-22 11:14:50|977.8|977.6|978.3|978|978.3|978|977.8|977.6|8152
1619090100000|2021-04-22 11:15:00|978.4|978.1|978.9|978.6|978.9|978.6|978.4|978|418
1619090110000|2021-04-22 11:15:10|978.8|978.5|979|978.6|979.1|978.8|978.8|978.5|0
1619090120000|2021-04-22 11:15:20|978.9|978.7|979.2|978.9|979.3|979|978.9|978.7|0
1619090130000|2021-04-22 11:15:30|979.1|978.8|979.5|979.2|979.6|979.2|979|978.8|3490
1619090140000|2021-04-22 11:15:40|979.6|979.3|979.8|979.4|979.8|979.4|979.5|979.2|0
1619090150000|2021-04-22 11:15:50|979.9|979.5|979.6|979.2|979.9|979.6|979.6|979.2|0
1619090160000|2021-04-22 11:16:00|979.7|979.3|979.6|979.3|979.7|979.4|979.4|979|500
1619090170000|2021-04-22 11:16:10|979.5|979.2|979.6|979.4|979.7|979.4|979.5|979.2|0
1619090180000|2021-04-22 11:16:20|979.8|979.3|979.5|979.2|979.8|979.5|979.5|979.2|515
1619090190000|2021-04-22 11:16:30|979.6|979.3|979.4|979.1|979.6|979.4|979.3|979|1344
1619090200000|2021-04-22 11:16:40|979.5|979.2|979.5|979.2|979.5|979.2|979.5|979.1|0
1619090210000|2021-04-22 11:16:50|979.6|979.3|979.5|979.2|979.6|979.3|979.3|979.1|0
1619090220000|2021-04-22 11:17:00|979.4|979.1|979.5|979.1|979.5|979.2|979.3|979.1|0
1619090230000|2021-04-22 11:17:10|979.4|979|979.3|979|979.4|979|979.2|978.9|0
1619090240000|2021-04-22 11:17:20|979.2|979.1|979.6|979.3|979.7|979.3|979.2|979.1|0
1619090250000|2021-04-22 11:17:30|979.5|979.2|979.4|979.1|979.5|979.2|979.3|979|0
1619090260000|2021-04-22 11:17:40|979.3|979|979.5|979.1|979.5|979.2|979.3|979|0
1619090270000|2021-04-22 11:17:50|979.4|979.2|979.4|979.1|979.5|979.2|979.4|979.1|0
1619090280000|2021-04-22 11:18:00|979.5|979|979.1|979|979.5|979|979.1|979|0
1619090290000|2021-04-22 11:18:10|979.2|979.1|979.6|979.3|979.6|979.3|979.2|979.1|1477
1619090300000|2021-04-22 11:18:20|979.7|979.4|979.6|979.3|979.7|979.4|979.5|979.2|0
1619090310000|2021-04-22 11:18:30|979.7|979.4|979.7|979.5|979.7|979.6|979.6|979.3|0
1619090330000|2021-04-22 11:18:50|979.8|979.7|979.9|979.8|979.9|979.8|979.8|979.7|1241
1619090340000|2021-04-22 11:19:00|979.8|979.7|979.8|979.7|979.9|979.7|979.8|979.6|1871
1619090350000|2021-04-22 11:19:10|979.9|979.6|980|979.7|980|979.8|979.9|979.6|26
1619090360000|2021-04-22 11:19:20|979.9|979.8|980|979.7|980|979.8|979.9|979.6|0
1619090370000|2021-04-22 11:19:30|980.2|979.8|980.1|979.8|980.2|979.9|980.1|979.8|1000
1619090380000|2021-04-22 11:19:40|980|979.9|980|979.7|980|980|980|979.7|0
1619090390000|2021-04-22 11:19:50|980.1|979.8|980.1|979.8|980.1|979.8|980|979.7|0
1619090410000|2021-04-22 11:20:10|980.2|979.9|980|979.8|980.5|980.2|979.9|979.7|1524
1619090420000|2021-04-22 11:20:20|979.9|979.7|979.6|979.4|979.9|979.8|979.5|979.4|0
1619090430000|2021-04-22 11:20:30|979.7|979.5|979.7|979.4|979.8|979.5|979.7|979.4|0
1619090440000|2021-04-22 11:20:40|979.8|979.5|979.6|979.4|979.8|979.5|979.5|979.4|0
1619090450000|2021-04-22 11:20:50|979.7|979.5|979.9|979.7|980|979.7|979.7|979.5|1567
1619090460000|2021-04-22 11:21:00|980.1|979.8|980.1|979.9|980.1|979.9|980.1|979.8|132
1619090470000|2021-04-22 11:21:10|980.2|980|980.4|980.1|980.5|980.2|980.2|980|0
1619090480000|2021-04-22 11:21:20|980.3|980|980.4|980.1|980.4|980.1|980.2|979.9|0
1619090490000|2021-04-22 11:21:30|980.3|980|980.4|980.1|980.4|980.1|980.2|979.9|0
1619090510000|2021-04-22 11:21:50|980.3|980|980.2|979.9|980.3|980|980.2|979.9|0
1619090520000|2021-04-22 11:22:00|980.3|980|980.5|980.2|980.5|980.2|980.3|980|0
1619090530000|2021-04-22 11:22:10|980.4|980.1|980.5|980.2|980.5|980.2|980.4|980.1|0
1619090540000|2021-04-22 11:22:20|980.6|980.3|980.5|980.2|980.6|980.4|980.5|980.2|2000
1619090550000|2021-04-22 11:22:30|980.4|980.1|980.3|980|980.4|980.1|980.3|980|0
1619090560000|2021-04-22 11:22:40|980.4|980.1|980.4|980.1|980.4|980.1|980.3|980|0
1619090570000|2021-04-22 11:22:50|980.3|980|980|979.9|980.3|980|979.8|979.6|2019
1619090580000|2021-04-22 11:23:00|980.1|980|980|979.7|980.4|980.1|979.9|979.6|7560
1619090590000|2021-04-22 11:23:10|979.9|979.8|980|979.7|980|979.8|979.9|979.6|0
1619090600000|2021-04-22 11:23:20||979.8||979.7||979.9||979.7|0
1619090610000|2021-04-22 11:23:30|979.9|979.6|980|979.7|980|979.7|979.9|979.5|200
1619090620000|2021-04-22 11:23:40|979.9|979.6|979.9|979.7|980|979.7|979.8|979.5|0
1619090630000|2021-04-22 11:23:50|979.8|979.6|979.9|979.7|979.9|979.7|979.8|979.6|0
1619090640000|2021-04-22 11:24:00|980|979.6|980.2|980|980.2|980|980|979.6|1421
1619090650000|2021-04-22 11:24:10|980.3|980.1|980.7|980.4|980.8|980.4|980.3|980|335
1619090660000|2021-04-22 11:24:20|980.8|980.5|980.8|980.6|980.8|980.6|980.7|980.4|0
1619090670000|2021-04-22 11:24:30|980.9|980.7|981|980.7|981|980.8|980.9|980.7|185
1619090680000|2021-04-22 11:24:40|980.9|980.6|980.2|980|981|980.7|980.1|979.9|4229
1619090690000|2021-04-22 11:24:50|980.3|980.1|980.3|980.2|980.6|980.4|980.2|979.9|12313
1619090700000|2021-04-22 11:25:00|980.2|980.1|980.4|980.2|980.4|980.2|980.2|980|913
1619090710000|2021-04-22 11:25:10|980.3|980.1|980.4|980.2|980.4|980.2|980.3|980|0
1619090720000|2021-04-22 11:25:20|980.3|980.1|980.4|980.2|980.4|980.2|980.3|980|0
1619090730000|2021-04-22 11:25:30|980.3|980.1|980.4|980.2|980.4|980.2|980.3|980|0
1619090740000|2021-04-22 11:25:40|980.3|980.1|980.3|980|980.4|980.1|980.3|980|200
1619090750000|2021-04-22 11:25:50|980.4|980.1|980.4|980.2|980.4|980.2|980.4|980.1|0
1619090760000|2021-04-22 11:26:00|980.3|980.3|980.4|980.2|980.4|980.3|980.3|980.1|0
1619090770000|2021-04-22 11:26:10|980.3|980.1|980.3|980|980.5|980.2|980.3|980|513
1619090790000|2021-04-22 11:26:30|980.4|980.1|980.4|980.2|980.4|980.2|980.4|980.1|342
1619090800000|2021-04-22 11:26:40|980.3|980.1|980.2|980|980.3|980.1|980.1|980|0
1619090810000|2021-04-22 11:26:50|980.1||980.2||980.2||980.1||0
1619090820000|2021-04-22 11:27:00|980.1|979.9|980|979.7|980.1|979.9|980|979.6|785
1619090830000|2021-04-22 11:27:10|979.9|979.8|980|979.9|980.1|979.9|979.9|979.7|2813
1619090840000|2021-04-22 11:27:20|979.9|979.8|979.8|979.5|979.9|979.8|979.8|979.5|0
1619090850000|2021-04-22 11:27:30|979.7|979.6|979.5|979.2|979.7|979.7|979.5|979.2|714
1619090860000|2021-04-22 11:27:40|979.4|979.3|979.4|979.1|979.5|979.3|979.3|979.1|1376
1619090870000|2021-04-22 11:27:50|979.3|979|979.2|978.9|979.4|979.1|979.2|978.9|1054
1619090880000|2021-04-22 11:28:00|979.1|978.8|978.9|978.6|979.1|978.8|978.9|978.6|0
1619090890000|2021-04-22 11:28:10|979|978.7|979|978.8|979|978.8|978.9|978.6|294
1619090900000|2021-04-22 11:28:20||978.7||978.7||978.8||978.7|0
1619090910000|2021-04-22 11:28:30|978.9|978.6|979|978.8|979|978.9|978.9|978.6|1500
1619090920000|2021-04-22 11:28:40|978.9|978.7|978.9|978.7|979|978.8|978.9|978.7|15
1619090930000|2021-04-22 11:28:50|979||979||979||979||0
1619090940000|2021-04-22 11:29:00|978.9|978.8|978.9|978.7|979|978.9|978.7|978.6|2149
1619090950000|2021-04-22 11:29:10|979||978.9||979||978.9||0
1619090960000|2021-04-22 11:29:20|978.8|978.6|978.8|978.6|978.8|978.7|978.8|978.6|0
1619090980000|2021-04-22 11:29:40|978.7|978.7|978.9|978.6|978.9|978.7|978.7|978.6|1050
1619090990000|2021-04-22 11:29:50|978.8|978.7|978.9|978.7|978.9|978.7|978.8|978.7|0
1619091000000|2021-04-22 11:30:00|978.8|978.6|978.8|978.6|978.9|978.7|978.8|978.6|0
1619091010000|2021-04-22 11:30:10||978.7||978.6||978.7||978.6|0
1619091020000|2021-04-22 11:30:20|978.9|978.7|978.9|978.7|978.9|978.7|978.9|978.7|0
1619091030000|2021-04-22 11:30:30|978.8|978.6|978.9|978.7|978.9|978.7|978.8|978.6|0
1619091040000|2021-04-22 11:30:40|978.8||978.8||978.8||978.8||0
1619091050000|2021-04-22 11:30:50|978.7|978.6|978.8|978.6|978.8|978.6|978.7|978.6|1405
1619091060000|2021-04-22 11:31:00|978.7|978.5|978.8|978.5|978.8|978.6|978.6|978.4|2797
1619091080000|2021-04-22 11:31:20|978.7|978.6|978.5|978.3|978.8|978.6|978.5|978.3|0
1619091090000|2021-04-22 11:31:30|978.6|978.2|978.5|978.2|978.6|978.3|978.4|978.1|485
1619091100000|2021-04-22 11:31:40|978.6|978.3|978.4|978.3|978.7|978.5|978.4|978.3|1344
1619091110000|2021-04-22 11:31:50|978.5|978.4|978.6|978.4|978.7|978.4|978.5|978.3|1321
1619091120000|2021-04-22 11:32:00|978.7|978.3|978.3|978|978.7|978.3|978.1|977.9|56
1619091130000|2021-04-22 11:32:10|978.2|977.9|977.8|977.7|978.2|977.9|977.8|977.7|0
1619091140000|2021-04-22 11:32:20|977.7|977.6|977.7|977.4|977.9|977.6|977.6|977.3|146
1619091160000|2021-04-22 11:32:40||977.5||977.4||977.6||977.4|0
1619091170000|2021-04-22 11:32:50||977.5||977.4||977.5||977.4|0
1619091180000|2021-04-22 11:33:00|977.6|977.3|977.5|977.4|977.7|977.4|977.4|977.1|500
1619091190000|2021-04-22 11:33:10|977.4|977.3|977.1|976.9|977.4|977.3|977|976.8|74
1619091200000|2021-04-22 11:33:20|977|976.8|977|976.7|977|976.8|976.9|976.6|0
1619091210000|2021-04-22 11:33:30|977.1|976.8|977.1|976.9|977.1|977|977.1|976.8|871
1619091220000|2021-04-22 11:33:40|977|976.8|977.1|976.9|977.1|976.9|977|976.8|0
1619091230000|2021-04-22 11:33:50|977|976.8|977|976.8|977.1|976.9|977|976.7|1590
1619091240000|2021-04-22 11:34:00|977.1|976.9|977.1|977|977.3|977|977.1|976.9|576
1619091250000|2021-04-22 11:34:10|977.2|977.1|977.3|977.1|977.3|977.1|977.2|977.1|410
1619091260000|2021-04-22 11:34:20|977.4|977.2|978.2|977.9|978.2|977.9|977.4|977.2|2322
1619091270000|2021-04-22 11:34:30|978.1|978|978.3|978|978.5|978.2|978.1|978|68
1619091280000|2021-04-22 11:34:40|978.2|978.1|978.3|978|978.4|978.3|978.2|978|1622
1619091290000|2021-04-22 11:34:50|978.4|978.1|978.7|978.4|978.8|978.5|978.4|978.1|569
1619091300000|2021-04-22 11:35:00|978.6|978.5|978.7|978.4|979|978.7|978.6|978.3|0
1619091310000|2021-04-22 11:35:10|978.6|978.3|978.5|978.3|978.7|978.3|978.5|978.3|0
1619091330000|2021-04-22 11:35:30|978.4|978.2|978.6|978.3|978.6|978.3|978.3|978.1|1298
1619091340000|2021-04-22 11:35:40|978.7|978.4|978.4|978.1|978.7|978.5|978.4|978.1|500
1619091350000|2021-04-22 11:35:50|978.5|978.2|978.5|978.3|978.5|978.3|978.5|978.2|0
1619091360000|2021-04-22 11:36:00|978.4|978.2|978.4|978.2|978.5|978.3|978.4|978.1|75
1619091370000|2021-04-22 11:36:10|978.3|978.1|978.4|978.2|978.4|978.2|978.2|978.1|0
1619091380000|2021-04-22 11:36:20||978.1||978.1||978.1||978.1|0
1619091390000|2021-04-22 11:36:30||978.2||978.2||978.2||978.2|0
1619091400000|2021-04-22 11:36:40|978.3|978.3|978.8|978.7|978.8|978.7|978.3|978.2|2402
1619091410000|2021-04-22 11:36:50|978.7|978.6|978.8|978.6|978.8|978.6|978.7|978.6|0
1619091420000|2021-04-22 11:37:00|978.7|978.5|978.3|977.9|978.7|978.5|978.1|977.9|1307
1619091430000|2021-04-22 11:37:10|978.4|978|978.5|978.1|978.5|978.1|978.4|978|0
1619091440000|2021-04-22 11:37:20|978.6|978.2|978.5|978.2|978.6|978.3|978.5|978.2|0
1619091450000|2021-04-22 11:37:30|978.4|978.3|978.5|978.3|978.5|978.3|978.4|978.2|0
1619091460000|2021-04-22 11:37:40|978.6|978.4|978.7|978.5|978.7|978.5|978.5|978.3|0
1619091480000|2021-04-22 11:38:00|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|0
1619091490000|2021-04-22 11:38:10|978.5|978.3|978.6|978.3|978.6|978.4|978.5|978.3|0
1619091500000|2021-04-22 11:38:20|978.5|978.4|978.6|978.4|978.6|978.4|978.5|978.4|0
1619091510000|2021-04-22 11:38:30|978.7|978.5|978.8|978.6|978.8|978.6|978.7|978.5|851
1619091520000|2021-04-22 11:38:40|978.7|978.5|979.1|978.9|979.1|978.9|978.7|978.5|205
1619091530000|2021-04-22 11:38:50|979|978.8|979.1|979|979.1|979|979|978.7|0
1619091550000|2021-04-22 11:39:10|979|978.9|979.1|978.9|979.1|978.9|979|978.7|1792
1619091560000|2021-04-22 11:39:20|979|978.8|979.1|978.9|979.1|978.9|979|978.7|0
1619091570000|2021-04-22 11:39:30|979|979|979.1|979|979.1|979|979|979|0
1619091580000|2021-04-22 11:39:40||978.9||978.9||978.9||978.9|0
1619091590000|2021-04-22 11:39:50|979|978.8|979|978.8|979.1|978.8|979|978.7|0
1619091600000|2021-04-22 11:40:00|979.1|978.9|979.7|979.4|979.8|979.4|979|978.8|3788
1619091610000|2021-04-22 11:40:10|979.8|979.5|979.8|979.4|980.1|979.8|979.6|979.4|633
1619091620000|2021-04-22 11:40:20|979.9|979.5|980.1|979.8|980.4|980.1|979.9|979.4|7073
1619091630000|2021-04-22 11:40:30|980|979.9|980.1|979.8|980.1|979.9|979.9|979.8|250
1619091640000|2021-04-22 11:40:40|980.2|979.9|980.3|980.1|980.4|980.2|980.2|979.9|2465
1619091650000|2021-04-22 11:40:50|980.2|980|980.3|980.1|980.3|980.1|980.2|980|0
1619091660000|2021-04-22 11:41:00|980.5|980.2|980.3|980.1|980.8|980.5|980.2|980|3932
1619091670000|2021-04-22 11:41:10|980.2|980.2|980.3|980.2|980.3|980.2|980.2|980.1|0
1619091680000|2021-04-22 11:41:20|980.4|980.3|980.2|980.1|980.4|980.3|980.2|980|242
1619091690000|2021-04-22 11:41:30|980.3|980.2|980.4|980.2|980.4|980.2|980.3|980.1|103
1619091700000|2021-04-22 11:41:40|980.3|980.3|980.4|980.2|980.4|980.3|980.3|980|500
1619091710000|2021-04-22 11:41:50|980.3|980.3|980.4|980.2|980.4|980.3|980.3|980.1|500
1619091720000|2021-04-22 11:42:00|980.3|980.1|980.8|980.5|980.8|980.7|980.3|980|3300
1619091730000|2021-04-22 11:42:10|980.9|980.6|981|980.7|981|980.8|980.9|980.5|150
1619091740000|2021-04-22 11:42:20|980.9|980.8|981|980.8|981|980.8|980.9|980.7|0
1619091750000|2021-04-22 11:42:30|981.3|981|981.5|981.3|981.5|981.3|981.2|980.9|10010
1619091760000|2021-04-22 11:42:40|981.4|981.2|981.5|981.3|981.5|981.3|981.4|981.2|0
1619091770000|2021-04-22 11:42:50|981.4|981.2|981.2|981.1|981.4|981.2|981.2|981.1|954
1619091780000|2021-04-22 11:43:00|981.4|981.2|981.4|981.1|981.5|981.2|981.4|981.1|118
1619091790000|2021-04-22 11:43:10|981.5|981.2|981.4|981.1|981.5|981.3|981.4|981.1|0
1619091800000|2021-04-22 11:43:20|981.3|981|981.2|981.1|981.3|981.1|981.2|980.9|1297
1619091810000|2021-04-22 11:43:30|981.3|981.2|981.3|981.1|981.5|981.2|981.2|981.1|363
1619091850000|2021-04-22 11:44:10|981.2|981|981.1|980.8|981.2|981|981.1|980.8|56
1619091870000|2021-04-22 11:44:30|981.2|980.9|981.1|980.9|981.2|980.9|981.1|980.9|1447
1619091880000|2021-04-22 11:44:40|981|980.8|981|980.8|981.1|980.8|981|980.6|0
1619091890000|2021-04-22 11:44:50|981.1||981.1||981.2||980.9||0
1619091900000|2021-04-22 11:45:00|981|980.3|980.7|980.1|981|980.4|980.7|980|637
1619091910000|2021-04-22 11:45:10|980.6|980.2|980.5|980.2|980.6|980.3|980.5|980.2|370
1619091930000|2021-04-22 11:45:30||980.1||980.2||980.2||980.1|0
1619091940000|2021-04-22 11:45:40||980.1||980.1||980.1||980.1|0
1619091960000|2021-04-22 11:46:00|980.4||980.3||980.4||980.3||0
1619091970000|2021-04-22 11:46:10|980.4|980.2|980.5|980.3|980.5|980.3|980.4|980.2|262
1619091980000|2021-04-22 11:46:20|980.4|980.2|980.5|980.2|980.5|980.2|980.2|980|1491
1619092000000|2021-04-22 11:46:40|980.7|980.3|980.8|980.5|980.8|980.5|980.7|980.3|4713
1619092010000|2021-04-22 11:46:50|980.7|980.6|981.3|981|981.4|981|980.7|980.6|2584
1619092020000|2021-04-22 11:47:00|981.4|981.3|981.3|981|981.6|981.3|980.9|980.6|4648
1619092030000|2021-04-22 11:47:10|981.2|980.9|981.1|980.8|981.4|981.1|981.1|980.8|4800
1619092040000|2021-04-22 11:47:20|981|980.7|980.5|980.2|981|980.8|980.4|980.2|3217
1619092050000|2021-04-22 11:47:30|980.4|980.1|980.5|980.4|980.5|980.4|980.4|980.1|500
1619092060000|2021-04-22 11:47:40|980.6|980.5|980.4|980.1|980.6|980.5|980.4|980.1|15693
1619092070000|2021-04-22 11:47:50|980.3|980|980.3|980.1|980.4|980.1|980.3|980|55
1619092080000|2021-04-22 11:48:00|980.4|980.2|980.4|980.1|980.7|980.5|980.4|980.1|3755
1619092100000|2021-04-22 11:48:20|980.3||980.4||980.4||980.3||0
1619092110000|2021-04-22 11:48:30|980.5|980.2|980.8|980.6|981|980.8|980.5|980.2|2823
1619092120000|2021-04-22 11:48:40|980.7||980.8||980.8||980.7||50
1619092130000|2021-04-22 11:48:50|980.7||980.8||980.8||980.7||0
1619092140000|2021-04-22 11:49:00|980.9|980.7|980.8|980.6|980.9|980.7|980.8|980.6|0
1619092150000|2021-04-22 11:49:10|980.7||980.8||980.8||980.7||0
1619092170000|2021-04-22 11:49:30|980.7|980.5|980.8|980.6|980.8|980.6|980.6|980.5|49
1619092180000|2021-04-22 11:49:40|980.7|980.4|980.5|980.4|980.7|980.5|980.4|980.1|4692
1619092190000|2021-04-22 11:49:50|980.4|980.3|980.2|980|980.4|980.4|980.1|980|1585
1619092200000|2021-04-22 11:50:00|980.1|980.1|980.2|980.1|980.2|980.1|980.1|980|0
1619092210000|2021-04-22 11:50:10||980||980.1||980.1||980|2084
1619092220000|2021-04-22 11:50:20|980.3|980|980.7|980.5|980.8|980.5|980.3|980|1739
1619092230000|2021-04-22 11:50:30||980.6||980.6||980.6||980.5|0
1619092240000|2021-04-22 11:50:40|980.8|980.7|980.8|980.6|980.9|980.7|980.8|980.6|506
1619092250000|2021-04-22 11:50:50|980.7|980.5|980.6|980.4|980.7|980.5|980.6|980.4|1300
1619092260000|2021-04-22 11:51:00|980.7|980.5|980.6|980.4|980.9|980.6|980.5|980.3|2206
1619092270000|2021-04-22 11:51:10|980.7|980.3|980.8|980.5|980.9|980.5|980.7|980.3|6
1619092280000|2021-04-22 11:51:20|980.7||980.8||980.9||980.7||0
1619092290000|2021-04-22 11:51:30|980.7|980.4|980.4|980.2|980.7|980.4|980.2|980|950
1619092300000|2021-04-22 11:51:40|980.5|980.3|980.6|980.3|980.8|980.5|980.5|980.3|476
1619092310000|2021-04-22 11:51:50||980.2||980.2||980.2||980.2|0
1619092320000|2021-04-22 11:52:00|980.5|980.3|980.6|980.4|980.7|980.5|980.4|980.3|795
1619092330000|2021-04-22 11:52:10|980.5|980.5|980.6|980.4|980.6|980.5|980.5|980.3|0
1619092340000|2021-04-22 11:52:20|980.9|980.5|981.4|981.1|981.4|981.2|980.8|980.5|6181
1619092350000|2021-04-22 11:52:30|981.5|981.2|981.9|981.7|981.9|981.7|981.4|981.1|3986
1619092360000|2021-04-22 11:52:40|981.8|981.6|982|981.7|982.1|981.9|981.8|981.6|2785
1619092370000|2021-04-22 11:52:50|981.9|981.6|981.6|981.3|982|981.6|981.5|981.2|146
1619092380000|2021-04-22 11:53:00|981.5|981.4|981.7|981.3|981.8|981.6|981.5|981.3|1000
1619092390000|2021-04-22 11:53:10|981.6|981.2|981.2|980.9|981.7|981.5|981.2|980.9|1532
1619092400000|2021-04-22 11:53:20|981.1|980.8|981.2|980.9|981.2|981|980.9|980.6|1701
1619092410000|2021-04-22 11:53:30||981||980.9||981||980.9|0
1619092420000|2021-04-22 11:53:40|981.1|980.8|981.2|980.8|981.2|980.9|981|980.8|0
1619092430000|2021-04-22 11:53:50|981.1|980.9|981|980.8|981.1|980.9|981|980.8|0
1619092440000|2021-04-22 11:54:00|981.1|980.9|981|980.8|981.2|980.9|981|980.7|0
1619092450000|2021-04-22 11:54:10|980.9|980.7|981.2|980.9|981.2|980.9|980.9|980.7|1391
1619092460000|2021-04-22 11:54:20|981.1|981|981.1|980.8|981.1|981|980.9|980.8|0
1619092470000|2021-04-22 11:54:30|981.2|980.9|981.2|981|981.2|981|981.1|980.9|0
1619092480000|2021-04-22 11:54:40|981.1|980.9|981.2|981|981.2|981|981.1|980.9|0
1619092490000|2021-04-22 11:54:50|981.3|981.1|981.2|981|981.3|981.2|981.2|980.9|604
1619092500000|2021-04-22 11:55:00|981.3|980.9|981.3|981.1|981.3|981.1|981.2|980.9|0
1619092510000|2021-04-22 11:55:10|981.2|981|981.2|980.9|981.3|981.1|981.2|980.9|0
1619092520000|2021-04-22 11:55:20|981.3|981|981.2|981|981.3|981|981.2|981|0
1619092530000|2021-04-22 11:55:30|981.3|981.1|981.2|981|981.3|981.1|981.2|981|0
1619092540000|2021-04-22 11:55:40|981.3|981.1|981.4|981.3|981.5|981.3|981.3|981.1|409
1619092550000|2021-04-22 11:55:50|981.3|981.2|981|980.8|981.3|981.3|980.9|980.7|20396
1619092560000|2021-04-22 11:56:00|981.1|980.9|981.2|980.9|981.2|981.1|981.1|980.8|1867
1619092570000|2021-04-22 11:56:10|981.1|981|981.4|981.2|981.5|981.2|981.1|981|1543
1619092580000|2021-04-22 11:56:20|981.5|981.3|981.2|981|981.6|981.3|981.2|980.9|510
1619092590000|2021-04-22 11:56:30|981.1|980.9|980.9|980.6|981.1|980.9|980.8|980.6|0
1619092600000|2021-04-22 11:56:40|980.8||980.9||980.9||980.8||0
1619092610000|2021-04-22 11:56:50|981|980.7|981|980.8|981|980.9|981|980.7|180
1619092620000|2021-04-22 11:57:00||980.9||980.9||980.9||980.8|0
1619092630000|2021-04-22 11:57:10|981.1|981|980.8|980.5|981.3|981|980.7|980.5|898
1619092640000|2021-04-22 11:57:20|980.7|980.6|980.6|980.4|980.7|980.6|980.6|980.3|489
1619092650000|2021-04-22 11:57:30|980.7|980.5|980.4|980.2|980.8|980.5|980.4|980.1|14
1619092660000|2021-04-22 11:57:40|980.5|980.3|980.8|980.5|980.9|980.6|980.5|980.3|289
1619092670000|2021-04-22 11:57:50|980.9|980.6|981.1|980.7|981.1|980.7|980.8|980.6|1401
1619092680000|2021-04-22 11:58:00|981.2|980.8|981|980.7|981.2|981|981|980.7|237
1619092690000|2021-04-22 11:58:10|981.1|980.8|981|980.7|981.1|980.9|980.9|980.7|0
1619092700000|2021-04-22 11:58:20|980.9|980.6|980.7|980.5|980.9|980.6|980.7|980.4|0
1619092710000|2021-04-22 11:58:30|980.8|980.4|980.8|980.5|980.8|980.5|980.7|980.4|0
1619092720000|2021-04-22 11:58:40|980.9|980.6|980.8|980.5|981.1|980.8|980.8|980.5|1134
1619092730000|2021-04-22 11:58:50|980.9|980.6|980.9|980.7|980.9|980.7|980.7|980.5|0
1619092740000|2021-04-22 11:59:00|981|980.8|981|980.8|981.1|980.9|981|980.7|491
1619092750000|2021-04-22 11:59:10|980.9|980.7|980.9|980.6|980.9|980.7|980.9|980.6|0
1619092760000|2021-04-22 11:59:20|981|980.7|980.9|980.7|981|980.8|980.9|980.7|0
1619092770000|2021-04-22 11:59:30|981|980.8|981|980.7|981|980.8|981|980.7|0
1619092780000|2021-04-22 11:59:40||980.8||980.7||980.8||980.7|0
1619092790000|2021-04-22 11:59:50|980.9|980.6|980.6|980.4|980.9|980.6|980.6|980.3|0
1619092800000|2021-04-22 12:00:00|980.5|980.3|980.7|980.6|980.8|980.6|980.4|980.2|1432
1619092810000|2021-04-22 12:00:10|980.8|980.7|981.1|980.9|981.1|980.9|980.8|980.7|2257
1619092820000|2021-04-22 12:00:20|981|980.8|981.1|980.8|981.1|980.9|981|980.8|42
1619092830000|2021-04-22 12:00:30|981.2|980.9|981.1|980.9|981.2|981.1|981.1|980.9|2184
1619092850000|2021-04-22 12:00:50|981.2||981.1||981.2||981.1||0
1619092860000|2021-04-22 12:01:00|981.2|981|981.7|981.4|981.7|981.4|981.2|981|670
1619092870000|2021-04-22 12:01:10|981.6||981.6||981.6||981.6||0
1619092880000|2021-04-22 12:01:20|981.5|981.3|982.2|981.8|982.2|982|981.3|981|2578
1619092890000|2021-04-22 12:01:30|982.1|981.7|981.7|981.4|982.1|981.7|981.7|981.4|0
1619092900000|2021-04-22 12:01:40|981.8|981.5|981.8|981.6|981.8|981.6|981.8|981.4|205
1619092910000|2021-04-22 12:01:50||981.5||981.6||981.6||981.5|0
1619092920000|2021-04-22 12:02:00|981.7|981.5|981.8|981.6|981.8|981.6|981.7|981.4|0
1619092930000|2021-04-22 12:02:10|981.9|981.7|981.9|981.7|981.9|981.8|981.8|981.7|0
1619092940000|2021-04-22 12:02:20|982|981.8|981.9|981.7|982|981.9|981.8|981.7|2358
1619092950000|2021-04-22 12:02:30|982|981.8|982.2|981.9|982.3|982|982|981.8|893
1619092960000|2021-04-22 12:02:40|982.3|982|982.2|982|982.3|982.1|982.2|982|0
1619092970000|2021-04-22 12:02:50|982.1|981.9|981.9|981.7|982.1|981.9|981.9|981.7|1247
1619092980000|2021-04-22 12:03:00|982|981.8|980.9|980.6|982|981.8|980.8|980.5|10358
1619092990000|2021-04-22 12:03:10|980.8|980.7|980.9|980.7|980.9|980.7|980.8|980.6|489
1619093000000|2021-04-22 12:03:20|981.2|980.8|981.4|981.1|981.5|981.3|981|980.8|23053
1619093010000|2021-04-22 12:03:30|981.5||981.3||981.5||981.3||0
1619093020000|2021-04-22 12:03:40|981.4|981.2|981.4|981.1|981.4|981.2|981.4|981.1|0
1619093030000|2021-04-22 12:03:50|981.5|981.2|981.6|981.3|981.6|981.4|981.5|981.2|727
1619093040000|2021-04-22 12:04:00|981.5|981.2|981.4|981.2|981.5|981.3|981.4|981.2|0
1619093050000|2021-04-22 12:04:10|981.3||981.4||981.4||981.3||0
1619093060000|2021-04-22 12:04:20|981.3|981.1|981.3|981.1|981.3|981.1|981.1|980.9|4886
1619093090000|2021-04-22 12:04:50|981.4|981.2|981.7|981.4|981.7|981.4|981.4|981.2|1464
1619093100000|2021-04-22 12:05:00||981.3||981.5||981.5||981.3|0
1619093110000|2021-04-22 12:05:10|981.8|981.6|982.4|982.1|982.4|982.1|981.8|981.6|222
1619093120000|2021-04-22 12:05:20|982.3|982.2|982.4|982.1|982.4|982.2|982.3|982.1|0
1619093130000|2021-04-22 12:05:30|982.3|982.2|982.3|982.1|982.3|982.3|982.2|982|2080
1619093140000|2021-04-22 12:05:40|982.2|982.2|981.9|981.6|982.3|982.2|981.9|981.6|2610
1619093150000|2021-04-22 12:05:50|981.8|981.5|981.8|981.5|981.8|981.5|981.7|981.5|0
1619093160000|2021-04-22 12:06:00|981.7||981.8||981.8||981.7||0
1619093170000|2021-04-22 12:06:10|981.7|981.6|982.5|982.2|982.5|982.2|981.7|981.5|12568
1619093180000|2021-04-22 12:06:20|982.4|982.3|982.9|982.7|982.9|982.7|982.4|982.2|2025
1619093190000|2021-04-22 12:06:30|983|982.8|982.8|982.5|983|982.8|982.7|982.5|1590
1619093200000|2021-04-22 12:06:40|982.9|982.6|982.8|982.5|983|982.7|982.8|982.5|128
1619093210000|2021-04-22 12:06:50|982.9|982.6|982.9|982.7|983|982.8|982.8|982.5|500
1619093220000|2021-04-22 12:07:00|982.8|982.6|982.9|982.6|982.9|982.7|982.7|982.5|5928
1619093230000|2021-04-22 12:07:10|983|982.7|983|982.8|983|982.9|983|982.7|164
1619093240000|2021-04-22 12:07:20|982.9|982.7|983|982.8|983|982.8|982.9|982.6|0
1619093250000|2021-04-22 12:07:30|982.9|982.7|982.9|982.6|982.9|982.7|982.8|982.6|0
1619093260000|2021-04-22 12:07:40|983|982.7|983|982.8|983|982.8|983|982.7|0
1619093270000|2021-04-22 12:07:50|983.1|982.7|983.8|983.6|983.8|983.6|983.1|982.7|5961
1619093280000|2021-04-22 12:08:00|983.7|983.7|983.9|983.7|983.9|983.7|983.7|983.4|1339
1619093290000|2021-04-22 12:08:10|984|983.8|984|983.8|984.4|984.1|983.9|983.6|7321
1619093300000|2021-04-22 12:08:20|984.1|983.9|984.5|984.3|984.5|984.3|984.1|983.9|0
1619093310000|2021-04-22 12:08:30|984.7|984.4|984.8|984.6|984.9|984.7|984.6|984.4|1436
1619093320000|2021-04-22 12:08:40|984.9|984.8|984.9|984.7|985|984.9|984.8|984.7|673
1619093330000|2021-04-22 12:08:50|984.8|984.6|984.5|984.2|984.9|984.7|984.2|984|5766
1619093340000|2021-04-22 12:09:00|984.6|984.3|984.5|984.3|984.7|984.3|984.4|984.2|0
1619093350000|2021-04-22 12:09:10|984.4|984.2|984.6|984.4|984.7|984.5|984.4|984.2|910
1619093360000|2021-04-22 12:09:20|984.4|984.3|984.3|984.1|984.7|984.4|984.3|984|1512
1619093370000|2021-04-22 12:09:30|984.2|984|984.3|984.1|984.3|984.1|984.2|983.9|0
1619093380000|2021-04-22 12:09:40|984.2|984|984.2|983.9|984.3|984|983.9|983.7|4427
1619093390000|2021-04-22 12:09:50|984.3|984|984.5|984.3|984.6|984.3|984.3|984|628
1619093400000|2021-04-22 12:10:00|984.4|984.2|984.9|984.5|984.9|984.6|984.3|984.1|1681
1619093410000|2021-04-22 12:10:10|984.8|984.4|984.5|984.1|984.8|984.4|984.5|984.1|0
1619093420000|2021-04-22 12:10:20||984.2||984.1||984.2||984.1|100
1619093430000|2021-04-22 12:10:30|984.4|983.9|984.3|984.1|984.4|984.1|984.1|983.9|1515
1619093440000|2021-04-22 12:10:40|984.5|984.2|984.1|984|984.7|984.3|984.1|983.9|760
1619093450000|2021-04-22 12:10:50|984|983.9|983.8|983.5|984.1|983.9|983.8|983.5|6337
1619093460000|2021-04-22 12:11:00|983.7|983.4|983.5|983.3|983.7|983.4|983.3|983|3000
1619093470000|2021-04-22 12:11:10|983.4|983.2|983.4|983.2|983.4|983.2|983.1|983|686
1619093480000|2021-04-22 12:11:20|983.5|983.3|983.6|983.3|983.7|983.4|983.4|983.3|1979
1619093490000|2021-04-22 12:11:30|983.5|983.1|983.5|983.2|983.5|983.4|982.7|982.6|54320
1619093500000|2021-04-22 12:11:40|983.4|983.1|983.4|983.1|983.5|983.2|983.3|983|0
1619093510000|2021-04-22 12:11:50|983.3|983|983.2|982.9|983.3|983.2|983.2|982.9|250
1619093520000|2021-04-22 12:12:00|983.3|983|983.3|983.1|983.3|983.1|983.2|983|489
1619093530000|2021-04-22 12:12:10|983.2|983|983.3|983.1|983.3|983.1|983.2|983|0
1619093540000|2021-04-22 12:12:20|983.2|983|983.3|983.1|983.3|983.1|983.2|983|0
1619093550000|2021-04-22 12:12:30|983.5|983.2|983.5|983.1|983.6|983.4|983.5|983.1|6081
1619093560000|2021-04-22 12:12:40|983.6|983.2|983.6|983.4|983.6|983.4|983.6|983.2|500
1619093570000|2021-04-22 12:12:50|983.7|983.5|983.9|983.6|984|983.8|983.7|983.5|11207
1619093580000|2021-04-22 12:13:00|984|983.7|984|983.7|984|983.7|983.9|983.6|0
1619093590000|2021-04-22 12:13:10|983.9|983.8|983.9|983.7|984|983.8|983.9|983.7|0
1619093600000|2021-04-22 12:13:20|984|983.8|984|983.8|984|983.9|984|983.8|0
1619093610000|2021-04-22 12:13:30|983.9|983.9|983.9|983.8|984|983.9|983.9|983.8|500
1619093620000|2021-04-22 12:13:40|984|983.9|984|983.8|984|983.9|983.9|983.7|183
1619093640000|2021-04-22 12:14:00|983.9|983.7|983.9|983.5|983.9|983.7|983.7|983.5|1855
1619093650000|2021-04-22 12:14:10|983.8|983.6|983.9|983.6|983.9|983.7|983.8|983.5|0
1619093660000|2021-04-22 12:14:20|983.8|983.7|983.7|983.4|983.8|983.7|983.6|983.4|0
1619093670000|2021-04-22 12:14:30|983.6|983.5|983.6|983.4|983.6|983.5|983.6|983.4|0
1619093690000|2021-04-22 12:14:50|983.5|983.3|983.5|983.4|983.5|983.4|983.4|983.2|354
1619093700000|2021-04-22 12:15:00|983.6|983.3|983|982.7|983.6|983.4|982.8|982.6|2648
1619093710000|2021-04-22 12:15:10|983.1|982.8|983.7|983.3|983.9|983.8|983.1|982.8|29895
1619093720000|2021-04-22 12:15:20|983.6|983.4|983.3|983.1|983.6|983.4|983.3|983|0
1619093730000|2021-04-22 12:15:30|983.2|983|983.2|982.9|983.2|983|983.2|982.9|519
1619093740000|2021-04-22 12:15:40|983.1|982.8|983.1|982.9|983.1|982.9|983|982.7|0
1619093750000|2021-04-22 12:15:50|983.2|983|983.1|982.9|983.2|983|983.1|982.9|1500
1619093760000|2021-04-22 12:16:00||982.8||982.9||982.9||982.8|0
1619093770000|2021-04-22 12:16:10|983.2|983|983.7|983.5|983.7|983.5|983.2|983|2072
1619093780000|2021-04-22 12:16:20|983.8|983.6|983.8|983.6|983.8|983.6|983.7|983.6|0
1619093790000|2021-04-22 12:16:30|983.7|983.5|983.7|983.4|983.8|983.5|983.7|983.4|509
1619093800000|2021-04-22 12:16:40|983.6|983.3|983.7|983.4|983.7|983.4|983.4|983.3|969
1619093810000|2021-04-22 12:16:50||983.5||983.6||983.6||983.5|0
1619093860000|2021-04-22 12:17:40|983.8||983.7||983.8||983.7||409
1619093870000|2021-04-22 12:17:50|983.8|983.7|983.5|983.2|983.8|983.7|983.5|983.2|391
1619093880000|2021-04-22 12:18:00|983.4|983.1|983.1|982.8|983.5|983.3|983|982.8|18396
1619093890000|2021-04-22 12:18:10|983|982.9|983|982.7|983|982.9|983|982.7|527
1619093900000|2021-04-22 12:18:20|982.9|982.6|982.7|982.5|982.9|982.7|982.7|982.4|1261
1619093910000|2021-04-22 12:18:30|||||||||348
1619093930000|2021-04-22 12:18:50||982.4||982.4||982.5||982.4|0
1619093940000|2021-04-22 12:19:00|982.6|982.5|982.5|982.2|982.6|982.5|982.4|982.1|664
1619093950000|2021-04-22 12:19:10|982.4|982.3|982.6|982.4|982.6|982.4|982.4|982.2|0
1619093960000|2021-04-22 12:19:20|982.5|982.3|982.5|982.2|982.5|982.3|982.5|982.2|0
1619093970000|2021-04-22 12:19:30|982.6|982.1|982.6|982.2|982.6|982.2|982.6|982.1|0
1619093980000|2021-04-22 12:19:40|982.5|982.3|982.6|982.2|982.6|982.4|982.5|982.2|0
1619093990000|2021-04-22 12:19:50|982.5|982.3|982.5|982.2|982.6|982.4|982.5|982.2|0
1619094000000|2021-04-22 12:20:00|982.6|982.3|982.7|982.5|982.7|982.6|982.6|982.3|1393
1619094010000|2021-04-22 12:20:10|982.6|982.4|982.6|982.3|982.7|982.5|982.6|982.3|0
1619094020000|2021-04-22 12:20:20|982.5|982.2|982.5|982.2|982.5|982.2|982.5|982.2|0
1619094030000|2021-04-22 12:20:30|982.4|982.3|982.6|982.3|982.6|982.3|982.4|982.3|0
1619094040000|2021-04-22 12:20:40|982.7|982.4|982.7|982.5|982.7|982.5|982.6|982.3|0
1619094050000|2021-04-22 12:20:50|982.6|982.4|982.6|982.3|982.6|982.5|982.6|982.3|0
1619094060000|2021-04-22 12:21:00|982.7|982.5|982.7|982.5|982.7|982.6|982.7|982.5|0
1619094070000|2021-04-22 12:21:10|982.6|982.6|982.7|982.6|982.9|982.6|982.6|982.5|1690
1619094080000|2021-04-22 12:21:20|982.9|982.7|983.1|982.8|983.2|982.9|982.9|982.7|2157
1619094090000|2021-04-22 12:21:30|983.2|982.9|983.3|983|983.5|983.3|983.2|982.9|2803
1619094100000|2021-04-22 12:21:40|983.4|983.1|983.5|983.2|983.6|983.4|983.3|983|0
1619094110000|2021-04-22 12:21:50|983.6|983.3|983.6|983.5|983.6|983.5|983.6|983.2|20
1619094120000|2021-04-22 12:22:00|983.7|983.4|984|983.7|984|983.7|983.7|983.4|224
1619094130000|2021-04-22 12:22:10|984.1|983.6|983.9|983.7|984.1|983.7|983.8|983.6|124
1619094140000|2021-04-22 12:22:20|984|983.6|983.9|983.7|984|983.7|983.8|983.6|0
1619094160000|2021-04-22 12:22:40|984|983.8|984|983.8|984.2|983.9|983.9|983.6|1009
1619094170000|2021-04-22 12:22:50|984.1||984||984.1||984||0
1619094180000|2021-04-22 12:23:00|984.1|983.9|984.5|984.2|984.5|984.2|984.1|983.9|1607
1619094190000|2021-04-22 12:23:10||984.3||984.3||984.3||984.3|0
1619094200000|2021-04-22 12:23:20|984.6|984.4|984.9|984.5|985|984.8|984.6|984.4|625
1619094210000|2021-04-22 12:23:30|985|984.7|985|984.7|985|984.8|985|984.7|0
1619094220000|2021-04-22 12:23:40|984.9||985||985||984.9||36
1619094230000|2021-04-22 12:23:50|984.9|984.8|985|984.9|985|984.9|984.9|984.8|0
1619094240000|2021-04-22 12:24:00|985.1|985|985|984.8|985.1|985|985|984.7|1317
1619094250000|2021-04-22 12:24:10|984.9|984.7|985|984.7|985|984.7|984.8|984.5|4130
1619094260000|2021-04-22 12:24:20|984.9|984.6|984.6|984.3|984.9|984.6|984.5|984.2|500
1619094270000|2021-04-22 12:24:30|984.5|984.2|984.5|984.2|984.6|984.2|984.5|984.2|0
1619094280000|2021-04-22 12:24:40|984.4|984.1|984.2|983.9|984.4|984.1|984.1|983.9|500
1619094290000|2021-04-22 12:24:50|984.1||984.2||984.2||984.1||0
1619094300000|2021-04-22 12:25:00|984.3|984|984.5|984.3|984.5|984.4|984.3|984|834
1619094310000|2021-04-22 12:25:10|||||||||300
1619094320000|2021-04-22 12:25:20|984.4|984.2|984.4|984.1|984.4|984.2|984.4|984.1|848
1619094330000|2021-04-22 12:25:30|984.3|984.2|984.4|984.2|984.5|984.2|984.3|984.1|1565
1619094340000|2021-04-22 12:25:40|984.3||984.4||984.4||984.3||0
1619094360000|2021-04-22 12:26:00|984.3|984.1|983.6|983.4|984.3|984.1|983.6|983.4|3045
1619094370000|2021-04-22 12:26:10|983.5|983.3|983.6|983.3|983.6|983.3|983.5|983.2|0
1619094380000|2021-04-22 12:26:20|983.5|983.4|983.5|983.2|983.5|983.4|983.5|983.2|0
1619094390000|2021-04-22 12:26:30|983.4|983.1|983.2|982.9|983.4|983.1|983.2|982.9|1304
1619094400000|2021-04-22 12:26:40|983.1||983.1||983.1||983||400
1619094420000|2021-04-22 12:27:00|983|982.8|983.5|983.2|983.6|983.4|983|982.7|2375
1619094430000|2021-04-22 12:27:10|983.4|983.1|983.1|982.8|983.4|983.1|983|982.7|500
1619094440000|2021-04-22 12:27:20|983.3|982.9|983.2|982.9|983.3|983|983.2|982.8|3844
1619094450000|2021-04-22 12:27:30||982.8||983||983||982.8|0
1619094460000|2021-04-22 12:27:40|983.1|982.9|983.2|983|983.2|983|983.1|982.9|0
1619094470000|2021-04-22 12:27:50|983.1|982.9|983.1|982.9|983.1|982.9|983.1|982.9|0
1619094480000|2021-04-22 12:28:00|983.2|983|983.2|983|983.2|983|983.1|982.9|0
1619094490000|2021-04-22 12:28:10||983.1||983||983.1||983|109
1619094510000|2021-04-22 12:28:30||983.1||983||983.1||983|0
1619094530000|2021-04-22 12:28:50||983.1||983||983.1||983|0
1619094540000|2021-04-22 12:29:00|983.1|982.9|982.9|982.6|983.1|982.9|982.9|982.6|1706
1619094550000|2021-04-22 12:29:10|982.8|982.5|982.8|982.6|982.8|982.6|982.8|982.4|1086
1619094560000|2021-04-22 12:29:20|982.9|982.7|982.8|982.5|982.9|982.7|982.8|982.5|550
1619094570000|2021-04-22 12:29:30||982.4||982.4||982.4||982.4|0
1619094580000|2021-04-22 12:29:40|982.7|982.5|982.8|982.5|982.8|982.6|982.7|982.4|0
1619094590000|2021-04-22 12:29:50|982.7|982.6|982.8|982.5|982.8|982.6|982.7|982.4|0
1619094600000|2021-04-22 12:30:00|982.7|982.4|982.6|982.3|982.8|982.6|982.6|982.2|1105
1619094610000|2021-04-22 12:30:10|982.5|982.2|982.5|982.3|982.5|982.3|982.5|982.1|500
1619094630000|2021-04-22 12:30:30|982.4|982.1|982.5|982.3|982.5|982.3|982.3|982|1232
1619094640000|2021-04-22 12:30:40|982.4|982.1|982.4|982.2|982.5|982.2|982.4|982.1|2760
1619094650000|2021-04-22 12:30:50|982.5||982.4||982.5||982.4||0
1619094660000|2021-04-22 12:31:00|982.3|982.3|982.4|982.2|982.4|982.3|982.3|982.1|14
1619094680000|2021-04-22 12:31:20|982.5|982.3|982.8|982.6|982.9|982.6|982.5|982.3|4824
1619094690000|2021-04-22 12:31:30|982.9|982.5|982.8|982.6|982.9|982.6|982.8|982.5|0
1619094700000|2021-04-22 12:31:40|982.9|982.7|983.4|983.3|983.5|983.3|982.9|982.7|30489
1619094710000|2021-04-22 12:31:50||983.2||983.2||983.2||983.2|845
1619094720000|2021-04-22 12:32:00|983.3|983.1|982.6|982.3|983.3|983.1|982.6|982.3|2554
1619094730000|2021-04-22 12:32:10|982.7|982.4|982.8|982.7|982.8|982.7|982.6|982.3|0
1619094740000|2021-04-22 12:32:20|983|982.6|983|982.7|983|982.7|983|982.6|959
1619094750000|2021-04-22 12:32:30|983.1|982.8|982.6|982.4|983.1|982.8|982.5|982.3|2069
1619094760000|2021-04-22 12:32:40|982.5|982.5|982.8|982.7|982.8|982.7|982.5|982.5|637
1619094780000|2021-04-22 12:33:00|983|982.6|982.8|982.5|983|982.6|982.6|982.4|916
1619094790000|2021-04-22 12:33:10|982.7|982.4|982.7|982.5|982.7|982.5|982.6|982.3|0
1619094800000|2021-04-22 12:33:20|982.8|982.4|982.8|982.5|982.8|982.5|982.7|982.4|0
1619094810000|2021-04-22 12:33:30|982.9|982.6|982.8|982.5|983.1|983|982.8|982.5|2721
1619094820000|2021-04-22 12:33:40|982.7||982.8||982.8||982.7||0
1619094830000|2021-04-22 12:33:50|982.9|982.6|982.6|982.3|982.9|982.7|982.6|982.3|570
1619094840000|2021-04-22 12:34:00|982.7|982.4|982.9|982.5|983|982.7|982.7|982.4|979
1619094850000|2021-04-22 12:34:10|982.8||982.8||982.8||982.8||0
1619094860000|2021-04-22 12:34:20|982.9||982.8||982.9||982.8||0
1619094870000|2021-04-22 12:34:30|982.9|982.6|983|982.7|983|982.8|982.9|982.6|414
1619094880000|2021-04-22 12:34:40|983.1|982.8|983.3|983.1|983.4|983.1|983.1|982.8|2461
1619094890000|2021-04-22 12:34:50|983.2|983.2|983.2|982.9|983.2|983.2|983|982.7|631
1619094900000|2021-04-22 12:35:00|983.1|982.8|982.7|982.3|983.1|982.8|982.6|982.3|2082
1619094910000|2021-04-22 12:35:10|982.6|982.4|982.9|982.6|983|982.7|982.6|982.3|2872
1619094920000|2021-04-22 12:35:20|982.8|982.7|983|982.7|983|982.7|982.8|982.7|0
1619094930000|2021-04-22 12:35:30|982.9|982.6|982.8|982.5|982.9|982.6|982.8|982.5|0
1619094940000|2021-04-22 12:35:40|982.9|982.6|982.6|982.4|982.9|982.6|982.6|982.4|0
1619094950000|2021-04-22 12:35:50|982.7|982.3|983.2|983|983.2|983.1|982.7|982.3|1454
1619094970000|2021-04-22 12:36:10|983.1|983.1|983.2|983|983.2|983.1|983.1|982.9|1025
1619094980000|2021-04-22 12:36:20|983.1||983.2||983.2||983.1||24
1619094990000|2021-04-22 12:36:30|983.1||983.2||983.2||983.1||500
1619095000000|2021-04-22 12:36:40|983.3|983.1|983.4|983.1|983.7|983.4|983.3|983|3140
1619095010000|2021-04-22 12:36:50|983.5|983.2|983.4|983.2|983.5|983.3|983.4|983.2|0
1619095020000|2021-04-22 12:37:00|983.5|983.3|983.8|983.4|983.9|983.6|983.5|983.3|1475
1619095030000|2021-04-22 12:37:10|983.9|983.5|983.7|983.4|984|983.8|983.7|983.4|2500
1619095040000|2021-04-22 12:37:20|983.8|983.5|984|983.8|984|983.8|983.8|983.5|410
1619095050000|2021-04-22 12:37:30|984.1|983.9|984.2|984|984.5|984.2|984.1|983.9|1915
1619095060000|2021-04-22 12:37:40|984.3|984.1|984.5|984.2|984.5|984.3|984.3|984|0
1619095070000|2021-04-22 12:37:50|984.4|984.1|984.5|984.2|984.5|984.3|984.4|984.1|0
1619095080000|2021-04-22 12:38:00|984.4|984.3|984.1|983.9|984.4|984.3|984.1|983.9|544
1619095090000|2021-04-22 12:38:10|984|983.8|983.9|983.6|984|983.8|983.8|983.6|990
1619095100000|2021-04-22 12:38:20|983.8|983.7|983.7|983.4|983.9|983.7|983.7|983.4|563
1619095110000|2021-04-22 12:38:30|983.6|983.5|983.7|983.4|983.7|983.5|983.6|983.4|0
1619095120000|2021-04-22 12:38:40|983.6|983.5|983.8|983.6|983.8|983.6|983.6|983.5|450
1619095130000|2021-04-22 12:38:50|983.7|983.5|983.6|983.4|983.7|983.6|983.6|983.2|0
1619095140000|2021-04-22 12:39:00|983.7|983.3|983.6|983.3|983.7|983.4|983.3|983|4368
1619095150000|2021-04-22 12:39:10|983.5|983.2|983.4|983.1|983.6|983.5|983.4|983.1|3479
1619095160000|2021-04-22 12:39:20|983.3|983|983.4|983.1|983.4|983.2|983.2|982.9|552
1619095170000|2021-04-22 12:39:30|983.3|983|983.2|982.9|983.3|983|983.1|982.8|0
1619095180000|2021-04-22 12:39:40|983.1||983.1||983.2||983.1||0
1619095190000|2021-04-22 12:39:50|983|982.8|982.7|982.5|983|982.8|982.7|982.4|1016
1619095200000|2021-04-22 12:40:00|982.6|982.4|982.7|982.5|982.7|982.6|982.6|982.4|0
1619095210000|2021-04-22 12:40:10|982.9|982.6|983.1|982.8|983.1|982.9|982.9|982.6|2125
1619095220000|2021-04-22 12:40:20|983.2|982.9|983.2|983.1|983.2|983.1|983.2|982.9|225
1619095230000|2021-04-22 12:40:30|983.1|983|982.7|982.5|983.1|983|982.7|982.5|5330
1619095240000|2021-04-22 12:40:40|982.6|982.4|982.6|982.3|982.6|982.4|982.6|982.3|0
1619095250000|2021-04-22 12:40:50|982.5|982.4|982.3|982.1|982.5|982.4|982.3|982|0
1619095260000|2021-04-22 12:41:00|982.4|982.3|982.6|982.3|982.6|982.3|982.4|982.1|25
1619095270000|2021-04-22 12:41:10|982.5|982.2|982.5|982.2|982.6|982.3|982.2|982|7132
1619095280000|2021-04-22 12:41:20|982.6|982.1|982.5|982.2|982.6|982.4|982.5|982.1|22
1619095290000|2021-04-22 12:41:30|982.4|982.1|982.5|982.2|982.5|982.2|982.3|982|1000
1619095300000|2021-04-22 12:41:40|982.4|982.1|982.2|982|982.4|982.2|982.1|982|116
1619095310000|2021-04-22 12:41:50|982.1|981.9|981.6|981.2|982.1|981.9|981.1|980.9|7542
1619095320000|2021-04-22 12:42:00|981.7|981.3|981.7|981.4|981.7|981.4|981.6|981.3|843
1619095330000|2021-04-22 12:42:10|981.6||981.6||981.7||981.6||0
1619095340000|2021-04-22 12:42:20|981.7|981.3|981.6|981.4|981.7|981.4|981.6|981.3|62
1619095350000|2021-04-22 12:42:30|981.7|981.5|981.8|981.6|981.8|981.6|981.6|981.5|1460
1619095360000|2021-04-22 12:42:40|981.7||981.8||981.8||981.7||0
1619095370000|2021-04-22 12:42:50|981.7||981.7||981.8||981.7||0
1619095380000|2021-04-22 12:43:00|981.8|981.5|981.7|981.5|981.8|981.6|981.7|981.5|315
1619095390000|2021-04-22 12:43:10|981.6|981.4|981.5|981.2|981.7|981.4|981.5|981.1|1220
1619095400000|2021-04-22 12:43:20|981.6||981.6||981.6||981.5||0
1619095410000|2021-04-22 12:43:30|981.5|981.3|981.6|981.4|981.6|981.4|981.5|981.2|300
1619095420000|2021-04-22 12:43:40|981.5|981.3|981.7|981.5|981.7|981.6|981.5|981.2|410
1619095430000|2021-04-22 12:43:50||981.6||981.6||981.6||981.6|0
1619095440000|2021-04-22 12:44:00|981.8|981.5|981.8|981.6|981.8|981.7|981.8|981.5|425
1619095450000|2021-04-22 12:44:10|981.7|981.5|981.7|981.5|981.8|981.6|981.7|981.5|0
1619095460000|2021-04-22 12:44:20|981.8|981.6|981.7|981.5|981.8|981.6|981.7|981.5|0
1619095470000|2021-04-22 12:44:30|981.8|981.6|981.7|981.5|981.8|981.6|981.7|981.5|0
1619095480000|2021-04-22 12:44:40|981.8|981.6|981.7|981.5|981.8|981.6|981.7|981.5|0
1619095490000|2021-04-22 12:44:50|981.8||981.7||981.8||981.7||0
1619095500000|2021-04-22 12:45:00|981.8|981.4|981.3|980.9|981.8|981.5|981|980.8|943
1619095510000|2021-04-22 12:45:10|981.2|980.8|981.1|980.8|981.2|980.8|980.9|980.7|0
1619095520000|2021-04-22 12:45:20|981.2|980.7|981.2|981|981.2|981|981.2|980.7|0
1619095530000|2021-04-22 12:45:30|981.3|981.2|981.3|981|981.4|981.2|981.2|980.9|1165
1619095540000|2021-04-22 12:45:40|981.4|981.1|981.1|980.8|981.4|981.1|981.1|980.8|0
1619095550000|2021-04-22 12:45:50|981|980.7|981.1|980.8|981.1|980.9|980.8|980.7|450
1619095560000|2021-04-22 12:46:00|981.2|980.9|981.3|981|981.3|981.1|981.2|980.9|1035
1619095570000|2021-04-22 12:46:10|981.2|981.1|981.3|981.1|981.3|981.1|981.1|981.1|37
1619095580000|2021-04-22 12:46:20|981.2|981|980.8|980.5|981.2|981|980.8|980.5|547
1619095590000|2021-04-22 12:46:30|980.7|980.4|980.7|980.4|980.7|980.5|980.6|980.3|0
1619095600000|2021-04-22 12:46:40|980.9|980.5|980.8|980.5|980.9|980.7|980.7|980.4|266
1619095610000|2021-04-22 12:46:50|980.9|980.6|980.9|980.6|980.9|980.6|980.8|980.5|0
1619095620000|2021-04-22 12:47:00|980.8|980.5|980.8|980.5|980.8|980.6|980.8|980.4|0
1619095630000|2021-04-22 12:47:10|980.9|980.6|980.7|980.4|981.1|981|980.6|980.3|1812
1619095640000|2021-04-22 12:47:20|980.6|980.3|980.5|980.1|980.6|980.3|980.4|980|0
1619095650000|2021-04-22 12:47:30|980.4|980.2|980.4|980.1|980.5|980.2|980.4|980.1|0
1619095670000|2021-04-22 12:47:50|980.5|980.2|980.7|980.5|980.7|980.5|980.5|980.2|2193
1619095680000|2021-04-22 12:48:00|980.8|980.6|980.8|980.6|981|980.7|980.7|980.5|197
1619095690000|2021-04-22 12:48:10|980.9|980.7|981|980.8|981|980.8|980.9|980.7|774
1619095700000|2021-04-22 12:48:20|980.9|980.7|980.8|980.5|981|980.9|980.8|980.5|642
1619095710000|2021-04-22 12:48:30|980.7|980.4|980.4|980.1|980.7|980.5|980.4|980.1|2518
1619095720000|2021-04-22 12:48:40|980.5|980|980.4|980.1|980.5|980.2|980.4|980|0
1619095730000|2021-04-22 12:48:50|980.3|980.2|980.2|980.1|980.3|980.2|980.2|980|706
1619095740000|2021-04-22 12:49:00|980.1|980|980.3|980|980.5|980.2|980.1|980|2324
1619095750000|2021-04-22 12:49:10|980.4|980.1|980.3|980.1|980.4|980.2|980.3|980.1|0
1619095760000|2021-04-22 12:49:20|980.2|980|980.2|980|980.7|980.5|980.2|980|9822
1619095770000|2021-04-22 12:49:30|980.1|979.9|980.1|979.8|980.2|980|980|979.7|8918
1619095780000|2021-04-22 12:49:40|980.2|979.9|980.4|980.2|980.4|980.3|980.2|979.8|5051
1619095790000|2021-04-22 12:49:50|980.3|980.3|980.3|980|980.4|980.3|980.3|980|0
1619095800000|2021-04-22 12:50:00|980.4|980.1|980.3|980.1|980.6|980.4|980.3|980.1|2295
1619095810000|2021-04-22 12:50:10|980.4|980.2|980.3|979.9|980.5|980.2|980|979.7|722
1619095820000|2021-04-22 12:50:20|980.2|979.8|979.9|979.7|980.2|979.8|979.9|979.7|0
1619095830000|2021-04-22 12:50:30|980|979.8|980|979.8|980.1|979.8|979.9|979.7|565
1619095840000|2021-04-22 12:50:40|979.9|979.9|980.1|979.9|980.1|979.9|979.9|979.9|336
1619095850000|2021-04-22 12:50:50|980.2|980|980.3|980|980.4|980.2|980.2|980|2331
1619095860000|2021-04-22 12:51:00|980.2|979.9|980|979.9|980.2|979.9|979.9|979.7|980
1619095870000|2021-04-22 12:51:10|979.9|979.8|979.7|979.3|979.9|979.8|979.7|979.3|54
1619095880000|2021-04-22 12:51:20|979.6|979.4|979.5|979.2|979.7|979.4|979.5|979.2|500
1619095890000|2021-04-22 12:51:30|979.4|979.1|979.4|979.2|979.4|979.2|979.2|979|1000
1619095900000|2021-04-22 12:51:40|979.3|979.1|979.5|979.2|979.5|979.3|979.3|979.1|2366
1619095910000|2021-04-22 12:51:50|979.6|979.1|979.6|979.4|979.6|979.4|979.5|979.1|500
1619095920000|2021-04-22 12:52:00|979.5|979.3|979.6|979.4|979.6|979.4|979.5|979.2|0
1619095930000|2021-04-22 12:52:10|979.8|979.5|979.9|979.7|979.9|979.7|979.6|979.5|1359
1619095940000|2021-04-22 12:52:20|980|979.8|980.1|979.9|980.3|980|980|979.8|588
1619095950000|2021-04-22 12:52:30|980.2||980.1||980.2||980.1||0
1619095960000|2021-04-22 12:52:40|980|979.8|979.9|979.6|980.1|979.9|979.7|979.5|9076
1619095970000|2021-04-22 12:52:50|979.8|979.7|979.9|979.7|979.9|979.7|979.7|979.5|3487
1619095980000|2021-04-22 12:53:00|980|979.8|980.1|979.9|980.1|979.9|980|979.8|886
1619095990000|2021-04-22 12:53:10|980|979.8|980.2|980|980.2|980|980|979.8|1703
1619096000000|2021-04-22 12:53:20|980.3|980.1|980.4|980.1|980.4|980.1|980.1|980.1|0
1619096010000|2021-04-22 12:53:30|980.3|980.2|980.5|980.3|980.5|980.3|980.3|980.2|0
1619096020000|2021-04-22 12:53:40|980.4|980.2|980.1|979.8|980.4|980.2|979.9|979.7|6178
1619096030000|2021-04-22 12:53:50|980|979.7|980.1|979.7|980.3|979.9|979.8|979.7|4546
1619096040000|2021-04-22 12:54:00|980|979.8|980|979.7|980|979.8|979.9|979.7|0
1619096050000|2021-04-22 12:54:10|979.9|979.6|980.4|980.2|980.4|980.2|979.8|979.6|2401
1619096060000|2021-04-22 12:54:20|980.5|980.3|980.7|980.5|980.8|980.5|980.5|980.3|1106
1619096070000|2021-04-22 12:54:30|980.8||980.7||980.9||980.7||0
1619096080000|2021-04-22 12:54:40|980.6|980.4|980.6|980.5|980.6|980.5|980.5|980.3|60
1619096090000|2021-04-22 12:54:50|980.7||980.7||980.7||980.7||0
1619096110000|2021-04-22 12:55:10|980.6|980.3|980.5|980.4|980.7|980.4|980.4|980.2|3736
1619096130000|2021-04-22 12:55:30|980.4|980.3|980.2|980|980.4|980.3|980.1|979.9|1074
1619096140000|2021-04-22 12:55:40|980.1|979.9|980.2|979.9|980.2|979.9|980.1|979.9|32
1619096150000|2021-04-22 12:55:50||980||980||980.1||980|0
1619096160000|2021-04-22 12:56:00|980.1|979.9|980.2|980|980.2|980|980|979.9|1000
1619096170000|2021-04-22 12:56:10|980.1|979.9|980.1|979.9|980.1|980|980.1|979.9|0
1619096180000|2021-04-22 12:56:20|980|979.8|979.9|979.7|980|979.8|979.9|979.7|1217
1619096190000|2021-04-22 12:56:30|980|979.8|980.1|979.9|980.2|980|980|979.8|285
1619096200000|2021-04-22 12:56:40|980.2|980|980.1|979.9|980.2|980|980.1|979.9|0
1619096210000|2021-04-22 12:56:50||979.8||979.7||979.8||979.7|0
1619096220000|2021-04-22 12:57:00|980.2|979.8|980.4|980.1|980.4|980.1|980.1|979.8|1225
1619096230000|2021-04-22 12:57:10|980.5|980.2|980.5|980.2|980.5|980.2|980.3|980|0
1619096240000|2021-04-22 12:57:20|980.4|980.1|980.4|980|980.5|980.2|980.4|980|0
1619096250000|2021-04-22 12:57:30|980.3|980.1|980.4|980.1|980.8|980.4|980.2|980|3404
1619096260000|2021-04-22 12:57:40|980.5|980.2|980.4|980.1|980.9|980.6|980.4|980.1|1282
1619096270000|2021-04-22 12:57:50|980.3|980.2|980.4|980.2|980.4|980.2|980.2|980.2|100
1619096280000|2021-04-22 12:58:00|980.5|980.1|980.5|980.2|980.6|980.3|980.3|980.1|3564
1619096290000|2021-04-22 12:58:10|980.4|980.1|980.3|980.1|980.5|980.2|980.3|980.1|0
1619096300000|2021-04-22 12:58:20|980.4||980.3||980.4||980.3||0
1619096310000|2021-04-22 12:58:30|980.4|980.2|980.4|980.2|980.5|980.3|980.4|980.2|0
1619096320000|2021-04-22 12:58:40|980.5|980.3|980.2|980|980.6|980.4|980.2|980|830
1619096330000|2021-04-22 12:58:50|980.1|979.9|980|979.7|980.2|980|979.9|979.7|4100
1619096350000|2021-04-22 12:59:10|980.2|979.8|980.5|980.3|980.6|980.4|980.2|979.8|2794
1619096360000|2021-04-22 12:59:20|980.6|980.4|980.6|980.4|980.6|980.4|980.5|980.4|0
1619096370000|2021-04-22 12:59:30|980.7|980.6|981.1|980.9|981.2|980.9|980.7|980.5|579
1619096380000|2021-04-22 12:59:40|981.2|981|981.4|981.2|981.4|981.2|981.1|981|0
1619096390000|2021-04-22 12:59:50|981.6|981.3|981.3|981|981.6|981.4|981.3|981|1004
1619096400000|2021-04-22 13:00:00|981.2|980.9|981|980.8|981.3|981|980.8|980.6|1010
1619096410000|2021-04-22 13:00:10|980.9|980.7|980.9|980.6|981.1|980.7|980.8|980.6|0
1619096420000|2021-04-22 13:00:20|981.1|980.7|981.1|980.8|981.1|980.8|980.9|980.7|0
1619096430000|2021-04-22 13:00:30|981|980.7|981.1|980.8|981.1|980.8|980.9|980.7|0
1619096440000|2021-04-22 13:00:40|981|980.7|980.9|980.5|981|980.7|980.8|980.5|0
1619096450000|2021-04-22 13:00:50|980.8|980.6|980.9|980.7|980.9|980.7|980.7|980.5|1892
1619096460000|2021-04-22 13:01:00||980.8||980.8||980.8||980.8|13
1619096470000|2021-04-22 13:01:10|980.8|980.7|980.8|980.7|980.8|980.7|980.4|980.3|5254
1619096480000|2021-04-22 13:01:20|980.9|980.8|980.9|980.8|981.2|980.9|980.9|980.7|6064
1619096490000|2021-04-22 13:01:30|980.8|980.7|980.8|980.5|980.8|980.7|980.7|980.4|179
1619096500000|2021-04-22 13:01:40|980.7|980.4|981.4|981.1|981.5|981.3|980.7|980.4|6797
1619096510000|2021-04-22 13:01:50|981.3|981|981.2|980.9|981.3|981|981.2|980.9|0
1619096520000|2021-04-22 13:02:00|981.1|980.8|981.2|980.9|981.4|981.2|980.9|980.7|1478
1619096530000|2021-04-22 13:02:10|981.3|981|981.4|981.2|981.4|981.2|981.2|980.9|0
1619096540000|2021-04-22 13:02:20|981.5|981.3|981.7|981.4|981.9|981.5|981.5|981.3|719
1619096550000|2021-04-22 13:02:30|981.6|981.3|981.8|981.5|981.8|981.5|981.6|981.3|1111
1619096560000|2021-04-22 13:02:40|981.7|981.4|981.7|981.4|981.8|981.4|981.6|981.3|0
1619096570000|2021-04-22 13:02:50|981.8|981.5|981.8|981.6|981.8|981.6|981.8|981.5|0
1619096580000|2021-04-22 13:03:00|981.7|981.5|981.3|981|981.7|981.5|981.2|980.9|457
1619096590000|2021-04-22 13:03:10|981.2|980.9|981.4|981|981.4|981.1|981.2|980.9|0
1619096600000|2021-04-22 13:03:20|981.3|980.9|981.2|980.9|981.3|980.9|981.1|980.9|0
1619096610000|2021-04-22 13:03:30|981.3|981|981.2|981|981.3|981|981.2|980.9|0
1619096620000|2021-04-22 13:03:40|981.1|980.9|981.2|981|981.2|981|981.1|980.9|0
1619096630000|2021-04-22 13:03:50|981.1|980.9|981.1|980.8|981.1|980.9|981|980.7|0
1619096640000|2021-04-22 13:04:00|981|980.7|980.8|980.6|981|980.7|980.7|980.5|101
1619096650000|2021-04-22 13:04:10|980.9|980.5|980.9|980.5|980.9|980.6|980.8|980.5|0
1619096660000|2021-04-22 13:04:20|980.8||980.9||980.9||980.8||0
1619096670000|2021-04-22 13:04:30||980.6||980.8||980.8||980.6|0
1619096680000|2021-04-22 13:04:40|981|980.7|980.9|980.7|981.2|981|980.9|980.7|740
1619096690000|2021-04-22 13:04:50|980.8|980.6|980.9|980.6|980.9|980.7|980.8|980.5|0
1619096700000|2021-04-22 13:05:00|980.8|980.5|980.6|980.3|980.9|980.6|980.6|980.3|0
1619096710000|2021-04-22 13:05:10|980.5|980.4|980.6|980.3|980.6|980.4|980.5|980.1|0
1619096720000|2021-04-22 13:05:20|980.5|980.4|980.6|980.3|980.6|980.4|980.5|980.3|0
1619096730000|2021-04-22 13:05:30|980.5|980.2|980.6|980.4|980.6|980.4|980.5|980.2|0
1619096740000|2021-04-22 13:05:40|980.5|980.3|980.6|980.4|980.6|980.4|980.5|980.3|0
1619096750000|2021-04-22 13:05:50|980.5|980.3|980.5|980.3|980.6|980.4|980.5|980.3|0
1619096760000|2021-04-22 13:06:00|980.4|980.2|980.3|980|980.4|980.2|980.1|980|1653
1619096770000|2021-04-22 13:06:10|980.2|980.1|980|979.7|980.3|980.1|979.9|979.6|6775
1619096780000|2021-04-22 13:06:20|980.1|979.8|980|979.7|980.2|979.9|980|979.7|0
1619096790000|2021-04-22 13:06:30|980.1|979.8|980|979.7|980.1|979.9|980|979.7|0
1619096800000|2021-04-22 13:06:40||979.8||979.7||979.8||979.7|0
1619096810000|2021-04-22 13:06:50|980.1|979.8|980.1|979.9|980.1|979.9|980|979.7|54
1619096820000|2021-04-22 13:07:00|980|979.8|980.1|979.9|980.1|980|979.9|979.7|608
1619096830000|2021-04-22 13:07:10|980.2|980|980.3|980|980.3|980|980.1|979.9|1000
1619096840000|2021-04-22 13:07:20|980.2|980.1|980.3|980|980.3|980.1|980.2|980|0
1619096850000|2021-04-22 13:07:30|980.2|980.1|980.3|980|980.3|980.1|980.2|980|0
1619096860000|2021-04-22 13:07:40|980.2|980.1|980.2|980|980.3|980.1|980.2|980|0
1619096870000|2021-04-22 13:07:50|980.3|979.9|980|979.8|980.3|979.9|979.9|979.8|670
1619096880000|2021-04-22 13:08:00|980.1|979.9|980.1|979.9|980.2|979.9|979.9|979.8|1150
1619096890000|2021-04-22 13:08:10|980|979.8|979.8|979.6|980|979.8|979.8|979.6|82
1619096900000|2021-04-22 13:08:20|979.7|979.5|979.6|979.4|979.7|979.5|979.5|979.3|944
1619096910000|2021-04-22 13:08:30|979.7|979.6|979.7|979.4|980|979.8|979.7|979.4|2145
1619096920000|2021-04-22 13:08:40|979.6|979.5|979.6|979.4|979.6|979.5|979.5|979.4|500
1619096940000|2021-04-22 13:09:00|979.5|979.3|979.3|979.1|979.5|979.3|979.2|979.1|1229
1619096950000|2021-04-22 13:09:10|979.2||979.2||979.3||979.2||0
1619096960000|2021-04-22 13:09:20||979||979||979||979|0
1619096970000|2021-04-22 13:09:30|979.3|979.1|979.2|979|979.3|979.1|979.2|979|0
1619096980000|2021-04-22 13:09:40|979.3|979.2|979.3|979.1|980|979.6|979.3|979|8396
1619096990000|2021-04-22 13:09:50|979.2|979|979.3|979.1|979.4|979.1|979.2|979|0
1619097000000|2021-04-22 13:10:00|979.4|979|979.5|979.1|979.5|979.2|979.3|979|0
1619097010000|2021-04-22 13:10:10|979.4|979.2|979.6|979.4|979.6|979.5|979.4|979.1|0
1619097020000|2021-04-22 13:10:20|979.7|979.3|979.7|979.5|979.7|979.6|979.7|979.3|192
1619097030000|2021-04-22 13:10:30|979.6|979.6|979.7|979.5|979.7|979.6|979.6|979.5|0
1619097040000|2021-04-22 13:10:40|979.6||979.6||979.6||979.6||0
1619097050000|2021-04-22 13:10:50|979.7|979.6|980.2|979.9|980.4|980.1|979.7|979.6|10039
1619097060000|2021-04-22 13:11:00|980.1|979.8|980|979.6|980.2|979.9|979.6|979.5|1425
1619097070000|2021-04-22 13:11:10|979.9|979.7|980|979.7|980|979.8|979.7|979.5|1711
1619097080000|2021-04-22 13:11:20|980.1|979.8|980.1|979.9|980.1|979.9|980.1|979.7|0
1619097090000|2021-04-22 13:11:30|980|979.8|980.1|979.9|980.1|979.9|980|979.8|0
1619097100000|2021-04-22 13:11:40||979.8||979.8||979.9||979.8|0
1619097110000|2021-04-22 13:11:50|980|979.9|980.1|979.9|980.1|979.9|980|979.9|0
1619097120000|2021-04-22 13:12:00|980.2|980.1|980|979.8|980.4|980.2|979.9|979.8|3922
1619097130000|2021-04-22 13:12:10|979.9|979.6|980|979.7|980|979.7|979.7|979.5|5423
1619097140000|2021-04-22 13:12:20|979.9||979.9||980||979.9||0
1619097160000|2021-04-22 13:12:40|979.8||979.9||979.9||979.8||0
1619097170000|2021-04-22 13:12:50|979.8|979.5|979.5|979.3|979.8|979.5|979.5|979.3|2134
1619097180000|2021-04-22 13:13:00|979.4||979.5||979.5||979.4||0
1619097190000|2021-04-22 13:13:10||979.2||979.2||979.3||979.2|0
1619097210000|2021-04-22 13:13:30|979.4|979.3|979.4|979.3|979.5|979.3|979.4|979.3|0
1619097220000|2021-04-22 13:13:40|979.5|979.2|979.4|979.2|979.5|979.3|979.4|979.2|0
1619097230000|2021-04-22 13:13:50|979.5|979.3|979.9|979.6|979.9|979.6|979.5|979.3|614
1619097240000|2021-04-22 13:14:00|979.8|979.5|979.5|979.3|979.8|979.6|979.5|979.2|1916
1619097250000|2021-04-22 13:14:10|979.6|979.4|979.8|979.5|979.9|979.6|979.5|979.4|0
1619097260000|2021-04-22 13:14:20|979.9|979.6|979.9|979.6|979.9|979.6|979.7|979.5|0
1619097270000|2021-04-22 13:14:30|979.8|979.7|979.9|979.6|979.9|979.7|979.7|979.6|108
1619097280000|2021-04-22 13:14:40|979.8|979.5|980|979.8|980|979.9|979.5|979.3|3425
1619097290000|2021-04-22 13:14:50|979.9|979.7|979.9|979.7|980|979.7|979.9|979.7|0
1619097300000|2021-04-22 13:15:00|979.8|979.6|979.7|979.4|979.8|979.6|979.5|979.3|1663
1619097310000|2021-04-22 13:15:10|979.8|979.5|979.9|979.6|980|979.8|979.8|979.5|2505
1619097320000|2021-04-22 13:15:20|980|979.7|980|979.7|980|979.8|980|979.6|0
1619097330000|2021-04-22 13:15:30|979.9|979.6|980|979.8|980|979.8|979.9|979.6|0
1619097340000|2021-04-22 13:15:40|979.9|979.7|980|979.8|980|979.8|979.9|979.7|0
1619097350000|2021-04-22 13:15:50|980.1|979.9|979.8|979.7|980.1|979.9|979.7|979.6|3570
1619097360000|2021-04-22 13:16:00|979.7|979.6|979.6|979.4|979.8|979.6|979.5|979.3|2792
1619097370000|2021-04-22 13:16:10|979.7|979.5|979.7|979.6|979.8|979.6|979.6|979.5|1037
1619097380000|2021-04-22 13:16:20|979.8|979.5|979.8|979.5|979.8|979.5|979.8|979.4|0
1619097390000|2021-04-22 13:16:30|979.7|979.6|979.8|979.6|979.8|979.6|979.7|979.6|0
1619097410000|2021-04-22 13:16:50|979.7|979.5|979.7|979.4|979.8|979.5|979.7|979.4|0
1619097420000|2021-04-22 13:17:00|979.6|979.5|979.6|979.4|979.6|979.5|979.6|979.4|0
1619097430000|2021-04-22 13:17:10|979.7|979.5|979.8|979.5|979.8|979.6|979.7|979.4|510
1619097440000|2021-04-22 13:17:20|979.9|979.6|979.9|979.7|979.9|979.7|979.9|979.6|450
1619097450000|2021-04-22 13:17:30||979.8||979.7||979.8||979.7|0
1619097460000|2021-04-22 13:17:40|979.8|979.8|979.9|979.7|979.9|979.8|979.7|979.5|0
1619097470000|2021-04-22 13:17:50|980|979.8|980|979.7|980.1|979.8|979.9|979.6|370
1619097480000|2021-04-22 13:18:00|980.1|979.8|980.4|980.1|980.4|980.2|980.1|979.8|3325
1619097490000|2021-04-22 13:18:10|980.3|980.2|980.4|980.1|980.5|980.3|980.3|980.1|1137
1619097500000|2021-04-22 13:18:20|980.3|980.2|980.3|980.1|980.3|980.3|980.3|980.1|0
1619097510000|2021-04-22 13:18:30|980.2|980.2|980.3|980.1|980.3|980.2|980.1|979.8|2376
1619097530000|2021-04-22 13:18:50|980.2|980|980.1|979.9|980.3|980|980.1|979.9|965
1619097540000|2021-04-22 13:19:00|980.2|980|980.1|979.9|980.3|980|980.1|979.8|0
1619097550000|2021-04-22 13:19:10|980.2|980|980|979.7|980.2|980.1|980|979.7|524
1619097560000|2021-04-22 13:19:20|980.1|979.8|980|979.7|980.1|979.9|979.9|979.7|0
1619097570000|2021-04-22 13:19:30|979.9|979.8|979.6|979.4|979.9|979.8|979.6|979.3|0
1619097590000|2021-04-22 13:19:50|979.7|979.5|979.8|979.6|979.8|979.6|979.7|979.5|875
1619097610000|2021-04-22 13:20:10||979.7||979.6||979.7||979.5|0
1619097620000|2021-04-22 13:20:20|979.9|979.7|980|979.8|980|979.8|979.6|979.4|2255
1619097630000|2021-04-22 13:20:30|979.9|979.7|979.7|979.5|980.1|979.8|979.6|979.5|4697
1619097640000|2021-04-22 13:20:40|979.6|979.6|980|979.7|980|979.7|979.6|979.6|1606
1619097650000|2021-04-22 13:20:50|979.9|979.6|979.6|979.4|979.9|979.6|979.5|979.2|947
1619097660000|2021-04-22 13:21:00|979.5|979.3|979.4|979.3|979.6|979.3|979.4|979.3|0
1619097670000|2021-04-22 13:21:10|979.3|979.2|979.4|979.1|979.4|979.2|979.3|979.1|844
1619097680000|2021-04-22 13:21:20|979.5|979.2|979.6|979.3|979.6|979.3|979.5|979.2|199
1619097690000|2021-04-22 13:21:30|979.7|979.4|979.7|979.5|979.8|979.5|979.7|979.4|183
1619097700000|2021-04-22 13:21:40|979.8|979.6|979.8|979.5|979.9|979.7|979.7|979.4|1280
1619097710000|2021-04-22 13:21:50|979.7|979.4|979.6|979.4|979.8|979.5|979.6|979.4|1290
1619097720000|2021-04-22 13:22:00|979.7|979.5|979.7|979.5|979.7|979.5|979.7|979.5|0
1619097740000|2021-04-22 13:22:20|979.8|979.6|979.8|979.6|979.9|979.7|979.8|979.5|203
1619097750000|2021-04-22 13:22:30|979.9|979.7|979.9|979.7|980|979.7|979.9|979.6|0
1619097760000|2021-04-22 13:22:40|980|979.8|980.6|980.3|980.6|980.4|980|979.7|2844
1619097770000|2021-04-22 13:22:50|980.7|980.4|980.7|980.5|980.7|980.5|980.7|980.4|0
1619097780000|2021-04-22 13:23:00|980.8|980.6|980.9|980.7|981.5|981.3|980.8|980.6|6126
1619097790000|2021-04-22 13:23:10|980.8|980.6|980.9|980.6|980.9|980.6|980.7|980.3|0
1619097800000|2021-04-22 13:23:20|980.8|980.7|980.9|980.6|980.9|980.7|980.8|980.6|2175
1619097810000|2021-04-22 13:23:30|980.8|980.5|980.9|980.6|980.9|980.6|980.7|980.5|500
1619097820000|2021-04-22 13:23:40|980.8|980.5|980.9|980.6|981.1|980.9|980.8|980.5|2000
1619097830000|2021-04-22 13:23:50|980.8|980.7|981|980.8|981|980.8|980.8|980.6|1127
1619097840000|2021-04-22 13:24:00|980.9||981||981||980.9||0
1619097850000|2021-04-22 13:24:10|980.9|980.6|980.9|980.7|980.9|980.7|980.8|980.6|63
1619097860000|2021-04-22 13:24:20|981|980.8|981.2|980.9|981.2|981.1|981|980.8|1680
1619097870000|2021-04-22 13:24:30|981.1|980.8|981.5|981.2|981.6|981.5|981.1|980.8|1674
1619097880000|2021-04-22 13:24:40|981.4|981.1|981.4|981.2|981.4|981.2|981.2|980.9|0
1619097890000|2021-04-22 13:24:50|981.3|981.3|981.1|980.7|981.3|981.3|981.1|980.7|0
1619097900000|2021-04-22 13:25:00|981|980.8|980.8|980.5|981.1|980.8|980.6|980.4|3417
1619097910000|2021-04-22 13:25:10|980.9|980.6|981.1|980.9|981.1|980.9|980.9|980.6|410
1619097920000|2021-04-22 13:25:20|981|981|981.1|980.9|981.1|981|981|980.8|35
1619097930000|2021-04-22 13:25:30|981.2|981|981.4|981.2|981.5|981.3|981.2|980.9|167
1619097940000|2021-04-22 13:25:40|981.6|981.3|981.8|981.5|981.9|981.7|981.6|981.3|409
1619097950000|2021-04-22 13:25:50|981.9|981.4|981.7|981.4|981.9|981.5|981.7|981.3|0
1619097960000|2021-04-22 13:26:00|981.8|981.5|981.7|981.5|981.8|981.5|981.7|981.5|0
1619097970000|2021-04-22 13:26:10|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|1
1619097980000|2021-04-22 13:26:20|981.7|981.5|981.5|981.3|981.7|981.5|981.4|981.1|1658
1619097990000|2021-04-22 13:26:30|981.4|981.4|981.5|981.3|981.5|981.4|981.4|981.3|0
1619098010000|2021-04-22 13:26:50|981.4|981.4|980.8|980.6|981.4|981.4|980.7|980.6|8905
1619098020000|2021-04-22 13:27:00|980.9|980.7|980.9|980.7|981|980.9|980.9|980.7|1715
1619098030000|2021-04-22 13:27:10|980.8|980.6|980.5|980.3|980.8|980.7|980.5|980.3|134
1619098040000|2021-04-22 13:27:20|980.4|980.2|980.5|980.3|980.5|980.3|980.4|980.1|0
1619098050000|2021-04-22 13:27:30|980.6|980.5|980.9|980.6|980.9|980.7|980.6|980.4|1576
1619098060000|2021-04-22 13:27:40|980.8|980.5|980.8|980.6|980.8|980.6|980.8|980.5|0
1619098070000|2021-04-22 13:27:50|980.9|980.7|980.9|980.6|981|980.8|980.9|980.6|2344
1619098080000|2021-04-22 13:28:00|980.8|980.5|980.4|980.1|980.8|980.6|980.4|980.1|6574
1619098090000|2021-04-22 13:28:10|980.6|980.2|980.5|980.2|980.6|980.3|980.4|980.1|4800
1619098100000|2021-04-22 13:28:20|980.4|980.1|980.4|980.2|980.5|980.2|980.4|980.1|0
1619098110000|2021-04-22 13:28:30|980.3|980.1|980.3|980.1|980.4|980.2|980.2|980|347
1619098120000|2021-04-22 13:28:40|980.4|980.2|980.4|980.2|980.4|980.2|980.3|980.2|0
1619098130000|2021-04-22 13:28:50|980.3||980.4||980.4||980.3||0
1619098140000|2021-04-22 13:29:00|980.3|980.1|980.5|980.2|980.5|980.3|980.3|980.1|3685
1619098150000|2021-04-22 13:29:10|980.4||980.5||980.5||980.4||0
1619098160000|2021-04-22 13:29:20|980.4|980.3|980.6|980.3|980.7|980.5|980.3|980.3|846
1619098170000|2021-04-22 13:29:30|980.7|980.4|980.7|980.5|980.7|980.5|980.7|980.4|0
1619098180000|2021-04-22 13:29:40|980.8|980.6|981|980.7|981|980.7|980.8|980.6|339
1619098190000|2021-04-22 13:29:50|980.9|980.6|980.3|980|980.9|980.6|980.3|980|4660
1619098200000|2021-04-22 13:30:00|980.2|979.9|979.6|979.3|980.2|979.9|979.1|978.9|15071
1619098210000|2021-04-22 13:30:10|979.7|979.4|979.6|979.3|979.9|979.7|979.6|979.3|6246
1619098220000|2021-04-22 13:30:20|979.5|979.4|978.7|978.5|979.6|979.4|978.7|978.4|656
1619098230000|2021-04-22 13:30:30|978.8|978.6|979.2|978.9|979.5|979.2|978.8|978.6|304
1619098240000|2021-04-22 13:30:40|979.1|978.8|978.8|978.5|979.1|978.9|978.4|978.2|409
1619098250000|2021-04-22 13:30:50|978.9|978.6|978.7|978.3|979.1|978.8|978.7|978.3|1661
1619098260000|2021-04-22 13:31:00|978.6|978.2|979|978.7|979|978.7|978.3|978|1319
1619098270000|2021-04-22 13:31:10|979.1|978.8|981.3|980.9|982.6|982.4|979.1|978.8|46250
1619098280000|2021-04-22 13:31:20|981.4|981|981.8|981.5|982.6|982.2|981.4|981|11259
1619098290000|2021-04-22 13:31:30|981.9|981.6|982.7|982.3|982.7|982.5|981.9|981.6|10972
1619098300000|2021-04-22 13:31:40|982.8|982.4|983.7|983.2|983.8|983.4|982.6|982.3|5119
1619098310000|2021-04-22 13:31:50|983.6|983.1|982.3|981.9|983.6|983.1|981.9|981.6|5172
1619098320000|2021-04-22 13:32:00|982.4|981.8|981.9|981.5|982.7|982.3|981.7|981.4|922
1619098330000|2021-04-22 13:32:10|981.8|981.4|981.4|981.1|982.1|981.8|981.2|980.8|2852
1619098340000|2021-04-22 13:32:20|981.3|981|980.3|980.1|981.3|981|980.3|980|4262
1619098350000|2021-04-22 13:32:30|980.4|980.2|981.6|981.3|981.9|981.8|980.4|980.2|8743
1619098360000|2021-04-22 13:32:40|981.5|981.2|981.4|981.1|981.7|981.3|981.2|980.9|685
1619098370000|2021-04-22 13:32:50|981.5|981.2|981.2|980.9|981.5|981.3|980.9|980.6|5408
1619098380000|2021-04-22 13:33:00|981.1|981|981.4|981|981.4|981.1|981|980.9|1486
1619098390000|2021-04-22 13:33:10|981.3|980.9|981.1|980.9|981.3|981|980.7|980.3|3619
1619098400000|2021-04-22 13:33:20|981.2|981|981|980.7|981.4|981.2|980.9|980.5|1947
1619098410000|2021-04-22 13:33:30|980.9|980.8|980.1|979.7|981|980.8|979.9|979.7|1143
1619098420000|2021-04-22 13:33:40|980|979.6|979.4|979.1|980|979.7|979.2|978.8|4465
1619098430000|2021-04-22 13:33:50|979.5|979.2|979.3|979|979.9|979.6|979.3|979|4123
1619098440000|2021-04-22 13:34:00|979.2|978.9|978.9|978.6|979.2|978.9|978.7|978.6|1518
1619098450000|2021-04-22 13:34:10|979|978.7|978.7|978.4|979.1|978.9|978.5|978.3|5633
1619098460000|2021-04-22 13:34:20|978.8|978.5|979.1|978.9|979.1|978.9|978.7|978.5|415
1619098470000|2021-04-22 13:34:30|979.5|979.1|979.5|979.3|979.8|979.5|979.4|978.9|19504
1619098480000|2021-04-22 13:34:40|979.6|979.2|979.6|979.3|979.7|979.5|979.5|979.2|1566
1619098490000|2021-04-22 13:34:50|979.5|979.2|979|978.6|979.5|979.4|978.9|978.6|2756
1619098500000|2021-04-22 13:35:00|978.9|978.5|978.6|978.5|979|978.8|978.6|978.5|5594
1619098510000|2021-04-22 13:35:10|978.7|978.6|978.8|978.6|979|978.7|978.6|978.5|826
1619098520000|2021-04-22 13:35:20|978.9|978.7|979.2|978.9|979.2|979|978.8|978.6|1525
1619098530000|2021-04-22 13:35:30|979.3|979|979.9|979.7|980|979.8|979.3|979|2362
1619098540000|2021-04-22 13:35:40|979.8|979.6|979.7|979.4|979.8|979.6|979.7|979.3|0
1619098550000|2021-04-22 13:35:50|979.8|979.5|979.7|979.4|979.9|979.5|979.7|979.4|500
1619098560000|2021-04-22 13:36:00|979.8|979.5|979.5|979.3|980.1|979.7|979.4|979|2775
1619098570000|2021-04-22 13:36:10|979.6|979.2|979.1|978.8|979.6|979.3|979.1|978.7|0
1619098580000|2021-04-22 13:36:20|979|978.9|979.2|978.8|979.3|979.1|978.8|978.6|0
1619098590000|2021-04-22 13:36:30|979.1|978.7|979|978.8|979.3|979|978.9|978.6|2802
1619098600000|2021-04-22 13:36:40|979.1|978.9|979.1|978.9|979.4|979.2|979|978.9|1112
1619098610000|2021-04-22 13:36:50|979.3|979|978.6|978.3|979.3|979|978.5|978.1|1478
1619098620000|2021-04-22 13:37:00|978.5|978.2|978.8|978.6|978.8|978.6|978.1|978|2005
1619098630000|2021-04-22 13:37:10|978.7|978.5|978.8|978.5|979.1|978.8|978.7|978.4|550
1619098640000|2021-04-22 13:37:20|978.7|978.4|978.4|978.1|978.7|978.5|978.2|978|3524
1619098650000|2021-04-22 13:37:30|978.3|978.2|978.6|978.3|978.8|978.5|978.3|978.1|1500
1619098660000|2021-04-22 13:37:40|978.5|978.2|977.9|977.6|978.6|978.3|977.8|977.4|6854
1619098670000|2021-04-22 13:37:50|977.8|977.7|977.9|977.6|977.9|977.7|977.8|977.3|0
1619098680000|2021-04-22 13:38:00|977.8|977.5|978.2|977.8|978.2|977.9|977.8|977.4|1150
1619098690000|2021-04-22 13:38:10|978.1|977.7|977.4|977.1|978.1|977.7|977.3|977|3525
1619098700000|2021-04-22 13:38:20|977.5|977.4|977.6|977.3|977.8|977.6|977.5|977.2|7485
1619098710000|2021-04-22 13:38:30|977.7|977.4|977.6|977.3|977.9|977.7|977.4|977.1|1199
1619098720000|2021-04-22 13:38:40|977.5|977.1|977.4|977.3|977.5|977.3|977.2|977|1347
1619098740000|2021-04-22 13:39:00|977.3|977.2|977.4|977.2|977.6|977.3|977.3|977|169
1619098750000|2021-04-22 13:39:10|977.3|977.1|977.4|977.1|977.4|977.2|977.3|977|0
1619098760000|2021-04-22 13:39:20|977.3|977.2|977.4|977.1|977.4|977.2|977.3|977|5
1619098770000|2021-04-22 13:39:30|977.3|977|977.1|976.9|977.4|977.2|976.9|976.6|6782
1619098780000|2021-04-22 13:39:40|977.3|977|977.3|977|977.4|977.1|977.2|976.9|200
1619098790000|2021-04-22 13:39:50||977.1||977.1||977.1||977|0
1619098800000|2021-04-22 13:40:00|977.4|977.2|977.9|977.7|977.9|977.7|977.4|977.1|884
1619098810000|2021-04-22 13:40:10|977.8|977.6|977.6|977.2|977.8|977.6|977.6|977.2|0
1619098820000|2021-04-22 13:40:20|977.5|977.4|977.8|977.4|977.9|977.6|977.5|977.3|880
1619098830000|2021-04-22 13:40:30|977.9|977.5|977.8|977.6|977.9|977.7|977.8|977.4|1177
1619098840000|2021-04-22 13:40:40|977.9|977.7|977.3|977|978.5|978.3|977.3|976.9|5505
1619098850000|2021-04-22 13:40:50|977.5|977.1|977.4|977.2|977.6|977.3|977.1|976.9|591
1619098860000|2021-04-22 13:41:00|977.3|977.1|977.7|977.4|977.7|977.4|977.1|976.7|1914
1619098870000|2021-04-22 13:41:10|977.6|977.3|978.2|977.8|978.5|978.2|977.6|977.2|670
1619098880000|2021-04-22 13:41:20|978.3|977.9|978.2|977.8|978.6|978.3|978|977.7|0
1619098890000|2021-04-22 13:41:30|978.1|977.7|978.3|978|978.3|978.1|978|977.7|0
1619098900000|2021-04-22 13:41:40|978.2|977.9|978.1|977.8|978.3|978|978|977.7|1687
1619098910000|2021-04-22 13:41:50|978|977.7|977.8|977.4|978|977.8|977.8|977.3|778
1619098920000|2021-04-22 13:42:00|977.7|977.3|976.7|976.3|977.7|977.4|976.6|976.2|15902
1619098930000|2021-04-22 13:42:10|976.6|976.1|976.1|975.9|976.6|976.2|976|975.7|5028
1619098940000|2021-04-22 13:42:20|976|975.7|975.6|975.3|976|975.7|975.4|975.1|4846
1619098950000|2021-04-22 13:42:30|975.5|975.4|975.5|975.2|975.5|975.4|975.5|975.2|1094
1619098960000|2021-04-22 13:42:40|975.4|975.1|975.3|975|975.4|975.1|975.3|975|1007
1619098970000|2021-04-22 13:42:50|975.5|975.1|975.4|975.3|975.6|975.4|975.3|975.1|3580
1619098980000|2021-04-22 13:43:00|975.5|975.4|975.8|975.5|975.8|975.6|975.5|975.4|3178
1619098990000|2021-04-22 13:43:10|975.9|975.6|976.3|976.1|976.3|976.1|975.9|975.6|2608
1619099000000|2021-04-22 13:43:20|976.4|976.2|976.3|976|976.6|976.3|976.3|976|153
1619099010000|2021-04-22 13:43:30|976.4|976.1|976.6|976.4|976.8|976.5|976.4|976.1|1162
1619099020000|2021-04-22 13:43:40|976.8|976.5|977.1|976.7|977.1|976.7|976.8|976.5|36
1619099030000|2021-04-22 13:43:50|977.2|976.8|977.4|977.1|977.6|977.3|977.2|976.8|500
1619099040000|2021-04-22 13:44:00|977.5|977.2|977.4|977.1|977.7|977.2|977.3|977|0
1619099050000|2021-04-22 13:44:10|977.3|977|977.4|977.2|977.6|977.2|977.2|977|1962
1619099060000|2021-04-22 13:44:20|977.3|977.1|977.7|977.4|977.9|977.6|977.3|977.1|1327
1619099070000|2021-04-22 13:44:30|977.8|977.3|977.7|977.4|977.8|977.6|977.7|977.3|0
1619099080000|2021-04-22 13:44:40|977.8|977.3|977.5|977.1|977.8|977.6|977.3|977|1317
1619099090000|2021-04-22 13:44:50|977.6|977.2|977.5|977.1|977.6|977.3|977.5|977.1|0
1619099100000|2021-04-22 13:45:00|977.6|977.2|977.3|976.9|977.7|977.3|977.3|976.9|9448
1619099110000|2021-04-22 13:45:10|977.2|976.8|977.1|976.7|977.2|977|977.1|976.6|2911
1619099120000|2021-04-22 13:45:20|977.2|976.8|977.2|976.9|977.3|976.9|977.2|976.6|0
1619099130000|2021-04-22 13:45:30|977.1|976.8|977.1|976.8|977.1|976.8|976.9|976.5|0
1619099140000|2021-04-22 13:45:40||976.7||976.6||976.8||976.6|0
1619099150000|2021-04-22 13:45:50|977|976.7|976.5|976.1|977|976.7|976.5|976|1725
1619099160000|2021-04-22 13:46:00|976.6|976|976.6|976.3|976.6|976.5|976.5|976|1474
1619099170000|2021-04-22 13:46:10|976.5|976.2|976.5|976.1|976.6|976.3|976.4|976.1|344
1619099180000|2021-04-22 13:46:20|976.4|976.3|976.5|976.3|976.5|976.3|976.4|976.3|0
1619099190000|2021-04-22 13:46:30|976.6|976.4|977.1|976.8|977.2|976.9|976.6|976.3|1600
1619099200000|2021-04-22 13:46:40|977|976.7|977.1|976.7|977.1|976.8|976.9|976.5|110
1619099210000|2021-04-22 13:46:50|977|976.6|976.7|976.6|977.1|976.7|976.7|976.6|3307
1619099220000|2021-04-22 13:47:00|976.6|976.3|976.5|976.3|976.7|976.3|976.4|976.1|500
1619099230000|2021-04-22 13:47:10|976.7|976.2|977.1|976.7|977.1|976.7|976.7|976.1|357
1619099240000|2021-04-22 13:47:20|977|976.8|977.3|976.9|977.4|977.1|977|976.7|445
1619099250000|2021-04-22 13:47:30|977.4|977|977.3|977|977.5|977.1|977.2|976.9|0
1619099260000|2021-04-22 13:47:40|977.2|976.9|977.7|977.4|977.7|977.4|977.2|976.8|410
1619099270000|2021-04-22 13:47:50|977.6|977.5|977.6|977.4|977.7|977.5|977.6|977.4|0
1619099280000|2021-04-22 13:48:00|977.5|977.2|977.2|976.9|977.6|977.3|977.2|976.8|700
1619099290000|2021-04-22 13:48:10|977.1|976.8|976.8|976.4|977.1|976.9|976.7|976.3|987
1619099300000|2021-04-22 13:48:20|976.7|976.3|976.6|976.3|976.7|976.3|976.4|976|1223
1619099310000|2021-04-22 13:48:30|976.5|976.2|976.6|976.3|976.6|976.3|976.5|976.2|0
1619099320000|2021-04-22 13:48:40|976.5|976.4|977|976.7|977|976.7|976.5|976.2|432
1619099330000|2021-04-22 13:48:50|977.1|976.6|977|976.7|977.1|976.7|977|976.6|0
1619099340000|2021-04-22 13:49:00|977.1|976.8|977.7|977.4|977.8|977.6|977.1|976.8|2914
1619099350000|2021-04-22 13:49:10|977.6|977.3|977.1|976.8|977.6|977.3|976.9|976.7|17050
1619099360000|2021-04-22 13:49:20|977|976.9|977|976.7|977|976.9|976.9|976.6|134
1619099370000|2021-04-22 13:49:30|977.1|977|977.3|977|977.3|977|977.1|976.7|512
1619099380000|2021-04-22 13:49:40|977.2|977.1|977.3|977.1|977.3|977.1|977.2|977|597
1619099390000|2021-04-22 13:49:50|977.4|977|977.7|977.4|977.7|977.4|977.4|977|641
1619099400000|2021-04-22 13:50:00|977.8|977.5|977.8|977.6|977.9|977.6|977.8|977.5|0
1619099410000|2021-04-22 13:50:10|977.9|977.7|978.7|978.4|978.9|978.6|977.9|977.7|2765
1619099420000|2021-04-22 13:50:20||978.3||978.4||978.4||978.3|0
1619099430000|2021-04-22 13:50:30|978.8|978.5|978.9|978.6|978.9|978.6|978.7|978.4|545
1619099440000|2021-04-22 13:50:40|979|978.7|978.6|978.3|979.1|978.7|978.6|978.3|10
1619099450000|2021-04-22 13:50:50|978.7|978.4|978.6|978.3|978.9|978.6|978.4|978.2|1009
1619099460000|2021-04-22 13:51:00|978.5|978.2|977.6|977.4|978.5|978.2|977.5|977.2|2946
1619099470000|2021-04-22 13:51:10|977.5|977.2|977.6|977.3|977.6|977.3|977.4|977|98
1619099480000|2021-04-22 13:51:20|977.5|977.2|977.5|977.1|977.5|977.3|977.4|977.1|0
1619099490000|2021-04-22 13:51:30|977.6|977.2|977.5|977.1|977.6|977.3|977.3|977|446
1619099500000|2021-04-22 13:51:40|977.7|977.2|977.7|977.4|977.7|977.5|977.6|977.2|1748
1619099510000|2021-04-22 13:51:50|977.8|977.5|978|977.7|978.3|977.9|977.8|977.5|2006
1619099520000|2021-04-22 13:52:00|978.1|977.8|978|977.7|978.2|977.9|977.8|977.4|1041
1619099530000|2021-04-22 13:52:10|978.1|977.8|978.4|978.1|978.4|978.1|978.1|977.8|500
1619099540000|2021-04-22 13:52:20|978.5|978.2|978.6|978.2|978.7|978.4|978.5|978.2|9
1619099550000|2021-04-22 13:52:30|978.5|978.1|978.4|978.1|978.5|978.1|978.4|978|0
1619099560000|2021-04-22 13:52:40|978.5|978.2|979|978.7|979|978.7|978.5|978.2|25
1619099570000|2021-04-22 13:52:50|978.9|978.6|978.6|978.4|979|978.7|978.6|978.3|1087
1619099580000|2021-04-22 13:53:00|978.7|978.5|978.9|978.7|979|978.8|978.7|978.5|990
1619099590000|2021-04-22 13:53:10|979|978.8|979.6|979.2|979.6|979.2|979|978.7|1532
1619099600000|2021-04-22 13:53:20|979.5|979.1|979.3|979.1|979.5|979.2|979.3|979.1|0
1619099610000|2021-04-22 13:53:30|979.4|979.2|979.1|978.8|979.5|979.2|979.1|978.7|999
1619099620000|2021-04-22 13:53:40|979.2|978.7|978.8|978.7|979.3|978.8|978.8|978.5|3137
1619099630000|2021-04-22 13:53:50|978.7|978.6|978.9|978.6|979.1|978.7|978.7|978.6|753
1619099650000|2021-04-22 13:54:10|979|978.7|979|978.8|979|978.8|978.9|978.7|0
1619099660000|2021-04-22 13:54:20|979.1|978.9|978.9|978.7|979.2|978.9|978.9|978.7|1204
1619099670000|2021-04-22 13:54:30|978.8|978.6|979|978.6|979|978.7|978.7|978.4|145
1619099680000|2021-04-22 13:54:40|979.1|978.7|978.9|978.7|979.1|978.8|978.8|978.6|0
1619099690000|2021-04-22 13:54:50|979|978.6|979.6|979.4|979.6|979.4|979|978.6|1956
1619099700000|2021-04-22 13:55:00|979.5|979.3|979.8|979.5|979.9|979.5|979.4|979.1|3767
1619099710000|2021-04-22 13:55:10|979.7|979.4|979.8|979.6|979.8|979.6|979.6|979.3|1400
1619099720000|2021-04-22 13:55:20|980|979.7|980.6|980.4|980.7|980.4|980|979.7|1188
1619099730000|2021-04-22 13:55:30|980.7|980.5|980.6|980.5|980.8|980.5|980.6|980.5|0
1619099740000|2021-04-22 13:55:40|980.5|980.4|981.3|981|981.3|981|980.5|980.2|141
1619099750000|2021-04-22 13:55:50|981.2|980.9|980.9|980.5|981.2|980.9|980.9|980.5|1000
1619099760000|2021-04-22 13:56:00|980.8|980.4|980.5|980.2|980.8|980.5|980.4|980.1|2465
1619099770000|2021-04-22 13:56:10|980.6|980.3|980.4|980|980.9|980.6|980.3|980|2200
1619099780000|2021-04-22 13:56:20|980.3||980.3||980.4||980.3||0
1619099790000|2021-04-22 13:56:30|980.4|980.1|981|980.6|981|980.6|980.4|980.1|3246
1619099800000|2021-04-22 13:56:40|980.9|980.7|981.4|981.1|981.5|981.3|980.9|980.7|259
1619099810000|2021-04-22 13:56:50|981.5|981|981.9|981.5|982|981.5|981.4|981|34
1619099820000|2021-04-22 13:57:00|982|981.6|982|981.7|982.5|982.1|982|981.6|5781
1619099830000|2021-04-22 13:57:10|981.9|981.6|982.2|981.9|982.2|982|981.9|981.6|1000
1619099840000|2021-04-22 13:57:20|982.1|981.8|982.2|981.9|982.2|981.9|982|981.8|0
1619099850000|2021-04-22 13:57:30|982.3|982|982.3|981.9|982.3|982|982|981.8|1104
1619099860000|2021-04-22 13:57:40|982.2|981.8|982.2|981.9|982.3|982.1|982|981.8|877
1619099870000|2021-04-22 13:57:50|982.1|981.8|982.1|981.8|982.2|981.9|982|981.8|0
1619099880000|2021-04-22 13:58:00|982|981.9|982.2|981.9|982.3|982|982|981.8|1210
1619099890000|2021-04-22 13:58:10|982.1|981.8|981.8|981.5|982.1|981.9|981.6|981.4|1912
1619099900000|2021-04-22 13:58:20|981.9||981.8||982||981.8||464
1619099920000|2021-04-22 13:58:40|982|981.6|982|981.7|982|981.7|981.9|981.6|497
1619099930000|2021-04-22 13:58:50|982.1|981.8|982.6|982.3|982.7|982.3|982.1|981.8|1027
1619099940000|2021-04-22 13:59:00|982.5|982.2|982.4|982.1|982.5|982.2|982.2|981.9|714
1619099950000|2021-04-22 13:59:10||982||982||982||982|0
1619099960000|2021-04-22 13:59:20||982.1||981.9||982.1||981.9|0
1619099970000|2021-04-22 13:59:30|982.3|981.8|982.1|981.7|982.3|982.1|982|981.7|1348
1619099980000|2021-04-22 13:59:40|982.2|981.8|982.2|981.9|982.3|981.9|982.1|981.8|100
1619099990000|2021-04-22 13:59:50|982.1|981.8|982.1|981.7|982.2|982|982|981.6|1500
1619100000000|2021-04-22 14:00:00|982|981.4|981.8|981.4|982|981.7|981.7|981.3|506
1619100020000|2021-04-22 14:00:20|981.7||981.7||981.8||981.7||258
1619100030000|2021-04-22 14:00:30|981.6|981.3|981.6|981.4|981.6|981.4|981.5|981.2|379
1619100040000|2021-04-22 14:00:40|981.3|981.2|981.2|980.8|981.6|981.2|981|980.7|5100
1619100050000|2021-04-22 14:00:50|981.1|980.9|981|980.6|981.1|981|980.9|980.5|2679
1619100060000|2021-04-22 14:01:00|980.9|980.5|980.8|980.7|980.9|980.7|980.8|980.4|1000
1619100070000|2021-04-22 14:01:10|980.9|980.6|980.9|980.6|981.1|980.7|980.9|980.6|237
1619100080000|2021-04-22 14:01:20|981|980.7|981|980.7|981|980.7|981|980.7|0
1619100090000|2021-04-22 14:01:30|980.9|980.6|980.5|980.2|981|980.7|980.5|980.1|871
1619100100000|2021-04-22 14:01:40|980.4|980.1|980.1|979.8|980.4|980.1|980.1|979.7|0
1619100110000|2021-04-22 14:01:50|980|979.7|980.1|979.7|980.2|979.9|980|979.6|500
1619100120000|2021-04-22 14:02:00|980|979.5|979.1|978.8|980|979.5|979.1|978.8|1226
1619100130000|2021-04-22 14:02:10|979.2|978.9|979.6|979.3|979.7|979.5|979.2|978.9|897
1619100140000|2021-04-22 14:02:20|979.5|979.2|979.3|979|979.5|979.2|979.3|979|0
1619100150000|2021-04-22 14:02:30|979.2|978.9|978.8|978.4|979.2|978.9|978.7|978.3|2083
1619100160000|2021-04-22 14:02:40|978.7|978.3|978.3|978.1|978.7|978.3|978.3|978.1|0
1619100170000|2021-04-22 14:02:50|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.1|2307
1619100180000|2021-04-22 14:03:00|978.5|978.3|978.5|978.1|978.6|978.5|978.5|978|709
1619100190000|2021-04-22 14:03:10|978.4|978|978.6|978.4|978.6|978.5|978.1|977.7|4648
1619100200000|2021-04-22 14:03:20|978.8|978.5|978.9|978.7|979|978.7|978.8|978.4|1140
1619100210000|2021-04-22 14:03:30|979|978.8|979.5|979.2|979.6|979.2|979|978.8|1488
1619100220000|2021-04-22 14:03:40|979.6|979.3|979.5|979.2|979.6|979.3|979.5|979.2|0
1619100230000|2021-04-22 14:03:50|979.6|979.3|979.6|979.3|979.7|979.4|979.6|979.3|0
1619100240000|2021-04-22 14:04:00|979.5|979.1|979.5|979.3|979.5|979.3|979.2|979|2365
1619100250000|2021-04-22 14:04:10|979.6|979.4|979.4|979.1|979.7|979.5|979.2|979|2431
1619100260000|2021-04-22 14:04:20|979.5|979.2|979.4|979.1|979.6|979.3|979.3|979|547
1619100270000|2021-04-22 14:04:30|979.5|979|979.2|979.1|979.5|979.1|979.1|978.8|705
1619100280000|2021-04-22 14:04:40|979.3|979|979.8|979.6|979.8|979.7|979|978.6|4105
1619100290000|2021-04-22 14:04:50|979.9|979.7|979.5|979.3|980.1|979.8|979.4|979.2|1156
1619100300000|2021-04-22 14:05:00|979.4|979.2|979.7|979.3|979.8|979.5|979.4|979.2|291
1619100310000|2021-04-22 14:05:10|979.6|979.4|980.5|980.1|980.5|980.1|979.6|979.3|6179
1619100320000|2021-04-22 14:05:20|980.4|979.9|979.9|979.7|980.5|979.9|979.8|979.5|12265
1619100330000|2021-04-22 14:05:30|979.8|979.6|979.4|979.1|979.9|979.7|979.3|979|1678
1619100340000|2021-04-22 14:05:40|979.3|978.9|978.9|978.7|979.3|979.1|978.9|978.6|1947
1619100350000|2021-04-22 14:05:50|979|978.6|978.7|978.4|979|978.7|978.7|978.4|1093
1619100360000|2021-04-22 14:06:00|978.8|978.5|978.9|978.6|979.1|978.7|978.8|978.5|1167
1619100370000|2021-04-22 14:06:10|979|978.7|979.1|978.8|979.1|978.8|979|978.7|410
1619100380000|2021-04-22 14:06:20|979.2|978.9|979|978.6|979.2|979|979|978.6|0
1619100390000|2021-04-22 14:06:30|979.1|978.7|978.6|978.2|979.1|978.8|978.6|978.2|400
1619100400000|2021-04-22 14:06:40|978.5|978.4|978.7|978.4|978.8|978.4|978.4|978.2|1295
1619100410000|2021-04-22 14:06:50||978.5||978.4||978.5||978.4|0
1619100420000|2021-04-22 14:07:00|978.6|978.3|978.7|978.4|978.9|978.7|978.6|978.3|413
1619100430000|2021-04-22 14:07:10|978.8|978.3|978.6|978.3|978.8|978.3|978.5|978.2|0
1619100440000|2021-04-22 14:07:20|978.5|978.4|978.6|978.4|978.7|978.4|978.5|978.3|500
1619100450000|2021-04-22 14:07:30|978.7|978.2|978.4|978.1|978.7|978.3|978.3|977.9|4338
1619100460000|2021-04-22 14:07:40|978.3|978|977.9|977.6|978.3|978|977.7|977.3|1034
1619100470000|2021-04-22 14:07:50|978|977.7|978.3|978.1|978.3|978.1|977.9|977.7|511
1619100480000|2021-04-22 14:08:00|978.2|978.2|978.5|978.2|978.5|978.2|978.2|978|689
1619100490000|2021-04-22 14:08:10|978.6|978.3|978.5|978.2|978.6|978.3|978.4|978.1|2483
1619100500000|2021-04-22 14:08:20|978.4|978|978.4|978.1|978.5|978.2|978.2|977.9|5135
1619100510000|2021-04-22 14:08:30|978.3|977.9|978.2|978|978.3|978|978.1|977.8|1084
1619100520000|2021-04-22 14:08:40|978.3|978.1|978.3|978|978.5|978.2|978.3|978|416
1619100530000|2021-04-22 14:08:50|978.2|978.1|978.2|978|978.3|978.1|978.2|978|0
1619100540000|2021-04-22 14:09:00|978.1|977.8|978.3|978|978.3|978.1|978|977.8|636
1619100550000|2021-04-22 14:09:10|978.5|978.1|978.3|978.1|978.5|978.2|978.2|978|3707
1619100560000|2021-04-22 14:09:20|978.4|978|978.1|978|978.4|978.1|978.1|977.8|97
1619100570000|2021-04-22 14:09:30||977.8||978||978||977.8|117
1619100580000|2021-04-22 14:09:40|978.3|978.1|978.3|978.1|978.3|978.1|978.2|978|221
1619100590000|2021-04-22 14:09:50|978.2|978|978.2|978|978.3|978|978.1|977.8|68
1619100600000|2021-04-22 14:10:00|978.3|977.9|978.3|978|978.3|978.2|978.2|977.9|114
1619100610000|2021-04-22 14:10:10|978.2|978.1|978.3|978|978.3|978.2|978.2|978|501
1619100620000|2021-04-22 14:10:20|978.2||978.3||978.3||978.2||0
1619100630000|2021-04-22 14:10:30|978.2|977.9|978.2|978|978.3|978|978.1|977.9|300
1619100640000|2021-04-22 14:10:40|978.3|978.1|978.1|978|978.4|978.2|978.1|977.9|1237
1619100650000|2021-04-22 14:10:50|978|977.9|977.9|977.6|978|977.9|977.7|977.4|489
1619100660000|2021-04-22 14:11:00|977.8|977.5|977.8|977.5|977.8|977.5|977.6|977.4|0
1619100670000|2021-04-22 14:11:10|977.7|977.4|978.6|978.4|978.7|978.4|977.7|977.4|1852
1619100680000|2021-04-22 14:11:20|978.7|978.5|978.8|978.5|979.1|978.7|978.7|978.5|1304
1619100690000|2021-04-22 14:11:30|978.9|978.6|979|978.7|979|978.7|978.9|978.5|740
1619100700000|2021-04-22 14:11:40|978.9|978.6|978.8|978.5|978.9|978.7|978.6|978.4|0
1619100710000|2021-04-22 14:11:50|978.7|978.6|978.7|978.5|978.8|978.6|978.6|978.3|808
1619100720000|2021-04-22 14:12:00|978.6|978.3|978.6|978.3|978.7|978.3|978.6|978.3|2
1619100730000|2021-04-22 14:12:10|978.7|978.4|978.5|978.3|978.7|978.5|978.4|978.1|603
1619100740000|2021-04-22 14:12:20|978.4|978.1|978.2|978|978.4|978.1|978.1|977.8|2107
1619100750000|2021-04-22 14:12:30|978.1|977.9|978.2|978|978.3|978.1|978.1|977.9|0
1619100760000|2021-04-22 14:12:40|978.3|977.9|978.2|978|978.3|978|978.1|977.9|254
1619100770000|2021-04-22 14:12:50|978.1|977.9|978|977.7|978.1|977.9|977.9|977.6|1906
1619100780000|2021-04-22 14:13:00|978.1|977.8|977.9|977.7|978.1|977.8|977.9|977.6|500
1619100790000|2021-04-22 14:13:10|978|977.6|977.8|977.5|978|977.6|977.7|977.4|0
1619100800000|2021-04-22 14:13:20|977.7|977.4|977.3|977.2|977.7|977.4|977.2|977|1342
1619100810000|2021-04-22 14:13:30|977.4|977.3|977.9|977.7|977.9|977.8|977.4|977.3|2102
1619100820000|2021-04-22 14:13:40|977.8|977.6|978.2|977.9|978.2|977.9|977.7|977.4|2291
1619100830000|2021-04-22 14:13:50|978.3|978|978.4|978.1|978.5|978.1|978.3|977.9|0
1619100840000|2021-04-22 14:14:00|978.3|977.9|978.3|978.1|978.4|978.1|978|977.7|1775
1619100850000|2021-04-22 14:14:10|978.4|978.3|978.3|978.2|978.6|978.3|978.2|978|4282
1619100860000|2021-04-22 14:14:20|978.2|978|978.4|978.1|978.4|978.1|978.2|977.9|506
1619100870000|2021-04-22 14:14:30|978.5|978.2|979.3|979.2|979.4|979.2|978.5|978.1|1813
1619100880000|2021-04-22 14:14:40|979.4|979|979.2|978.9|979.4|979|979.1|978.7|1125
1619100890000|2021-04-22 14:14:50|979.1|978.8|979|978.7|979.2|978.9|979|978.7|0
1619100900000|2021-04-22 14:15:00|978.9|978.6|978.8|978.5|979.1|978.8|978.7|978.5|1038
1619100910000|2021-04-22 14:15:10|978.9|978.6|978.7|978.4|978.9|978.6|978.6|978.4|0
1619100920000|2021-04-22 14:15:20|978.6|978.5|978|977.7|978.7|978.5|978|977.7|4723
1619100930000|2021-04-22 14:15:30|977.9|977.8|977.8|977.6|978|977.8|977.8|977.5|103
1619100940000|2021-04-22 14:15:40|977.7|977.5|977.7|977.3|977.8|977.6|977.6|977.3|0
1619100950000|2021-04-22 14:15:50|977.8|977.4|977.7|977.4|977.8|977.5|977.7|977.3|153
1619100960000|2021-04-22 14:16:00|977.6|977.3|977.8|977.4|977.9|977.6|977.5|977.3|0
1619100970000|2021-04-22 14:16:10|977.7|977.5|977.2|977|977.7|977.5|977.2|977|1678
1619100980000|2021-04-22 14:16:20|977.1|976.9|977|976.8|977.2|977|976.8|976.5|3053
1619100990000|2021-04-22 14:16:30|977.1|976.7|977.1|977|977.2|977|977|976.7|0
1619101000000|2021-04-22 14:16:40|977.2|977.1|977.4|977.1|977.4|977.3|977.2|977|1030
1619101010000|2021-04-22 14:16:50|977.3|977|976.8|976.5|977.3|977|976.7|976.4|1626
1619101020000|2021-04-22 14:17:00|976.9|976.6|977|976.8|977|976.8|976.9|976.5|642
1619101030000|2021-04-22 14:17:10|977.1|976.9|977.1|976.9|977.1|976.9|977.1|976.9|158
1619101040000|2021-04-22 14:17:20|977.2|977|977.6|977.3|977.6|977.4|977.1|976.9|3254
1619101050000|2021-04-22 14:17:30|977.7|977.4|977.6|977.4|977.7|977.5|977.6|977.3|0
1619101060000|2021-04-22 14:17:40|977.5|977.3|977.7|977.4|977.7|977.5|977.4|977.1|2549
1619101070000|2021-04-22 14:17:50|977.6|977.5|977.7|977.5|977.7|977.6|977.6|977.5|0
1619101080000|2021-04-22 14:18:00|977.6|977.3|977.7|977.4|977.8|977.6|977.5|977.2|2509
1619101090000|2021-04-22 14:18:10|977.8|977.5|977.5|977.2|977.8|977.5|977.3|977.1|1101
1619101100000|2021-04-22 14:18:20|977.4|977.3|977.5|977.2|977.5|977.3|977.4|977.2|512
1619101110000|2021-04-22 14:18:30|977.4|977.3|977.5|977.2|977.5|977.4|977.4|977.2|52
1619101120000|2021-04-22 14:18:40||977.3||977.3||977.4||977.3|0
1619101130000|2021-04-22 14:18:50|977.7|977.4|977.1|976.8|977.8|977.5|977.1|976.8|357
1619101140000|2021-04-22 14:19:00|977.2|976.9|977.5|977.1|977.5|977.2|977.2|976.8|410
1619101150000|2021-04-22 14:19:10|977.3|977|977.1|976.9|977.3|977|977.1|976.8|0
1619101160000|2021-04-22 14:19:20|977|976.8|976.7|976.5|977|976.8|976.7|976.4|364
1619101170000|2021-04-22 14:19:30|976.8|976.6|976.9|976.7|977|976.8|976.8|976.5|339
1619101180000|2021-04-22 14:19:40|977.1|976.8|977|976.7|977.2|976.9|977|976.7|3
1619101190000|2021-04-22 14:19:50|977.1|976.8|977|976.7|977.2|976.9|977|976.7|0
1619101200000|2021-04-22 14:20:00|977.1|976.8|977.3|977|977.3|977.1|977|976.7|489
1619101210000|2021-04-22 14:20:10|977.2|976.9|976.6|976.3|977.3|976.9|976.5|976.3|1026
1619101220000|2021-04-22 14:20:20|976.5|976.4|976.4|976.1|976.7|976.4|976.3|976|0
1619101230000|2021-04-22 14:20:30|976.3|976|976.6|976.4|976.7|976.5|976.3|976|3337
1619101240000|2021-04-22 14:20:40|976.5|976.5|976.7|976.5|976.7|976.5|976.5|976.4|98
1619101250000|2021-04-22 14:20:50|976.9|976.6|976.8|976.5|977|976.7|976.8|976.5|1116
1619101260000|2021-04-22 14:21:00|976.7|976.4|976.6|976.4|976.9|976.6|976.5|976.4|11564
1619101270000|2021-04-22 14:21:10|976.5||976.6||976.8||976.5||0
1619101280000|2021-04-22 14:21:20|976.7|976.6|976.7|976.6|976.8|976.6|976.7|976.5|500
1619101290000|2021-04-22 14:21:30|976.6|976.5|976.5|976.4|976.8|976.5|976.5|976.4|3558
1619101300000|2021-04-22 14:21:40|976.7|976.5|976.6|976.4|976.8|976.5|976.6|976.4|6611
1619101310000|2021-04-22 14:21:50|976.7|976.5|976.8|976.5|976.8|976.5|976.7|976.4|0
1619101320000|2021-04-22 14:22:00|976.7|976.4|976.7|976.5|976.7|976.5|976.5|976.4|2654
1619101330000|2021-04-22 14:22:10|976.8|976.6|976.8|976.5|976.9|976.8|976.6|976.4|912
1619101340000|2021-04-22 14:22:20|976.9|976.4|977.5|977.3|977.5|977.3|976.9|976.4|13707
1619101350000|2021-04-22 14:22:30|977.4|977.2|977.5|977.3|977.5|977.3|977.3|977.1|625
1619101370000|2021-04-22 14:22:50|977.4|977.1|977.3|977.1|977.4|977.1|977.2|977|4259
1619101380000|2021-04-22 14:23:00|977.4|977.2|977.1|977|977.4|977.3|977.1|977|591
1619101390000|2021-04-22 14:23:10|977.2|976.9|976.9|976.7|977.2|976.9|976.9|976.6|154
1619101400000|2021-04-22 14:23:20|976.8|976.6|976.7|976.5|976.8|976.6|976.6|976.4|984
1619101410000|2021-04-22 14:23:30|976.8|976.4|976.8|976.5|976.9|976.6|976.4|976.2|21560
1619101420000|2021-04-22 14:23:40|976.9|976.6|976.8|976.5|976.9|976.7|976.7|976.4|501
1619101430000|2021-04-22 14:23:50|976.7|976.6|977.1|976.8|977.3|977|976.7|976.6|2534
1619101440000|2021-04-22 14:24:00|977.3|976.9|977.4|977.2|977.4|977.2|977.1|976.9|500
1619101450000|2021-04-22 14:24:10|977.5|977.3|977.9|977.7|978|977.7|977.5|977.3|2633
1619101460000|2021-04-22 14:24:20|977.8|977.6|977.9|977.5|977.9|977.6|977.7|977.3|625
1619101470000|2021-04-22 14:24:30|978|977.6|978.3|977.9|978.3|978.1|977.9|977.5|1320
1619101480000|2021-04-22 14:24:40|978.2|977.8|977.7|977.4|978.2|977.9|977.7|977.4|3297
1619101490000|2021-04-22 14:24:50|977.8|977.5|977.9|977.5|977.9|977.5|977.7|977.4|0
1619101500000|2021-04-22 14:25:00|977.8|977.6|977.9|977.7|977.9|977.7|977.8|977.6|352
1619101510000|2021-04-22 14:25:10|977.8|977.6|977.8|977.5|977.9|977.7|977.8|977.5|0
1619101520000|2021-04-22 14:25:20|977.9|977.6|977.7|977.5|977.9|977.6|977.7|977.5|0
1619101540000|2021-04-22 14:25:40|977.8|977.6|978.4|978.1|978.4|978.2|977.8|977.6|8455
1619101550000|2021-04-22 14:25:50|978.3|978.2|978.9|978.7|979|978.7|978.3|978.2|788
1619101560000|2021-04-22 14:26:00|979|978.8|979.2|978.8|979.3|979|979|978.8|862
1619101570000|2021-04-22 14:26:10|979.1|978.7|979|978.6|979.2|978.9|978.9|978.6|1114
1619101580000|2021-04-22 14:26:20|978.9|978.7|979.1|978.8|979.1|978.8|978.8|978.6|0
1619101590000|2021-04-22 14:26:30|979|978.9|979.1|978.9|979.1|979|979|978.9|99
1619101600000|2021-04-22 14:26:40|979|978.8|979|978.7|979|978.8|978.8|978.6|0
1619101610000|2021-04-22 14:26:50|978.9||979||979||978.9||0
1619101620000|2021-04-22 14:27:00||978.8||978.7||978.8||978.7|0
1619101630000|2021-04-22 14:27:10|978.9|978.8|978.9|978.7|979|978.8|978.9|978.7|0
1619101640000|2021-04-22 14:27:20|979.1|978.8|979|978.7|979.1|978.9|979|978.7|521
1619101650000|2021-04-22 14:27:30|978.9||978.9||978.9||978.8||0
1619101660000|2021-04-22 14:27:40|978.8|978.8|979.7|979.4|979.7|979.4|978.8|978.8|3361
1619101670000|2021-04-22 14:27:50|979.8|979.5|980.2|979.9|980.3|980.2|979.7|979.5|8946
1619101680000|2021-04-22 14:28:00|980.3|980|980.5|980.1|980.6|980.4|980.2|979.9|6880
1619101690000|2021-04-22 14:28:10|980.4|980.2|980|979.7|980.4|980.2|979.8|979.6|1104
1619101700000|2021-04-22 14:28:20|980.1|979.8|980.1|979.7|980.2|979.9|979.9|979.7|532
1619101710000|2021-04-22 14:28:30|980|979.8|980.1|979.9|980.3|980|979.9|979.7|439
1619101720000|2021-04-22 14:28:40|980|979.8|980.1|979.9|980.2|979.9|980|979.8|0
1619101730000|2021-04-22 14:28:50|980.2|980|980.2|979.9|980.7|980.4|980|979.7|1819
1619101740000|2021-04-22 14:29:00|980.1|979.8|980.3|980|980.4|980.2|980|979.7|0
1619101750000|2021-04-22 14:29:10|980.2|979.9|980.3|979.9|980.3|980|980.1|979.7|0
1619101760000|2021-04-22 14:29:20|980.2|979.8|980|979.7|980.2|979.8|980|979.7|0
1619101770000|2021-04-22 14:29:30|979.9|979.6|979.4|979|979.9|979.6|979.3|979|100
1619101780000|2021-04-22 14:29:40|979.5|979.1|979.4|979.2|979.6|979.3|979.3|979.1|1163
1619101790000|2021-04-22 14:29:50|979.5|979.3|979.6|979.3|979.6|979.4|979.5|979.2|0
1619101800000|2021-04-22 14:30:00|979.5|979.4|979.4|979.2|979.6|979.4|979.3|979.2|4791
1619101810000|2021-04-22 14:30:10|979.5|979.3|980|979.8|980.2|979.9|979.5|979.3|8148
1619101820000|2021-04-22 14:30:20|979.9|979.9|980|979.8|980|979.9|979.9|979.8|0
1619101830000|2021-04-22 14:30:30|980.1|979.7|980.1|979.8|980.1|979.8|980|979.7|150
1619101840000|2021-04-22 14:30:40|980|979.9|980.1|979.9|980.1|979.9|980|979.8|0
1619101850000|2021-04-22 14:30:50|980.2|980|980.3|980|980.5|980.2|980.2|979.9|1868
1619101860000|2021-04-22 14:31:00|980.2|980.1|980.6|980.4|980.6|980.4|980.2|980.1|706
1619101870000|2021-04-22 14:31:10|980.8|980.3|980.8|980.5|980.9|980.6|980.7|980.3|0
1619101880000|2021-04-22 14:31:20|980.9|980.6|980.9|980.7|980.9|980.7|980.8|980.5|0
1619101890000|2021-04-22 14:31:30|980.8|980.6|980.8|980.4|980.9|980.6|980.8|980.4|0
1619101900000|2021-04-22 14:31:40|980.9|980.5|980.8|980.5|980.9|980.6|980.8|980.5|0
1619101910000|2021-04-22 14:31:50|980.9|980.6|980.9|980.6|980.9|980.6|980.8|980.5|0
1619101920000|2021-04-22 14:32:00|981|980.7|981.1|980.8|981.2|981.1|980.9|980.7|3958
1619101930000|2021-04-22 14:32:10|981|980.7|980.9|980.7|981|980.7|980.9|980.7|1699
1619101940000|2021-04-22 14:32:20|980.8|980.6|980.5|980.3|980.8|980.6|980.5|980.3|193
1619101950000|2021-04-22 14:32:30|980.4|980.1|980.3|980|980.5|980.2|980.2|980|1336
1619101960000|2021-04-22 14:32:40|980.2|980.1|980.3|980.1|980.3|980.1|980.2|980|0
1619101970000|2021-04-22 14:32:50|980.4|980|980.5|980.3|980.7|980.5|980.4|980|994
1619101980000|2021-04-22 14:33:00|980.6|980.2|980.7|980.5|980.8|980.7|980.6|980.1|1348
1619101990000|2021-04-22 14:33:10|980.8|980.6|980.9|980.7|980.9|980.7|980.8|980.6|887
1619102000000|2021-04-22 14:33:20|980.8|980.5|981|980.7|981|980.7|980.8|980.5|567
1619102010000|2021-04-22 14:33:30|981.1|980.8|981.1|980.9|981.3|981|981|980.8|1492
1619102020000|2021-04-22 14:33:40|981|981|981.2|980.9|981.3|981|981|980.9|0
1619102030000|2021-04-22 14:33:50|981.3|981|981.3|981|981.4|981.1|981.2|980.9|0
1619102040000|2021-04-22 14:34:00|981.4|981.1|981.1|980.8|981.6|981.2|980.9|980.7|731
1619102050000|2021-04-22 14:34:10|981|980.9|981.1|980.8|981.2|981.1|981|980.7|2516
1619102060000|2021-04-22 14:34:20|981|980.9|981.1|980.8|981.3|981|981|980.8|800
1619102070000|2021-04-22 14:34:30|981|980.7|981.1|980.8|981.1|980.8|980.9|980.7|4
1619102080000|2021-04-22 14:34:40|981.2|980.9|981.2|981.1|981.2|981.1|981.1|980.8|1564
1619102090000|2021-04-22 14:34:50|981.4|981.2|980.9|980.7|981.4|981.2|980.9|980.7|13150
1619102100000|2021-04-22 14:35:00|981|980.8|980.9|980.7|981.1|980.8|980.9|980.7|0
1619102110000|2021-04-22 14:35:10|980.8|980.6|981.1|980.8|981.1|980.8|980.7|980.4|3260
1619102120000|2021-04-22 14:35:20|981|980.7|980.9|980.6|981.1|980.7|980.7|980.5|641
1619102130000|2021-04-22 14:35:30|981|980.7|980.8|980.6|981.1|980.7|980.7|980.5|88
1619102140000|2021-04-22 14:35:40|980.9|980.7|981.3|981|981.3|981.1|980.9|980.7|1057
1619102150000|2021-04-22 14:35:50||981.1||981||981.1||981|0
1619102160000|2021-04-22 14:36:00|981.2|981.1|981.4|981.2|981.4|981.2|981.2|981.1|0
1619102170000|2021-04-22 14:36:10|981.3|981.3|981.5|981.4|981.5|981.4|981.3|981.3|242
1619102180000|2021-04-22 14:36:20|981.6|981.5|981.7|981.5|981.8|981.5|981.5|981.4|940
1619102190000|2021-04-22 14:36:30|981.6|981.3|980.9|980.6|981.7|981.5|980.8|980.6|8038
1619102200000|2021-04-22 14:36:40|980.8|980.7|980.9|980.6|980.9|980.7|980.7|980.5|0
1619102210000|2021-04-22 14:36:50|980.8|980.7|980.9|980.8|981|980.8|980.8|980.6|2936
1619102220000|2021-04-22 14:37:00||980.6||980.7||980.7||980.6|1460
1619102230000|2021-04-22 14:37:10|980.8|980.6|980.7|980.3|981|980.7|980.7|980.3|284
1619102240000|2021-04-22 14:37:20|980.6|980.4|981|980.7|981.1|980.9|980.6|980.3|429
1619102250000|2021-04-22 14:37:30|981.1|980.8|981.2|980.9|981.3|981.1|981.1|980.7|305
1619102260000|2021-04-22 14:37:40|981.1|981|980.8|980.5|981.2|981|980.6|980.4|631
1619102270000|2021-04-22 14:37:50|980.7|980.6|980.6|980.4|980.7|980.6|980.6|980.4|1178
1619102280000|2021-04-22 14:38:00|980.5|980.2|980.3|980.1|980.9|980.7|980.2|980|1123
1619102290000|2021-04-22 14:38:10|980.4|980|980.4|980.2|980.4|980.3|980.4|980|1567
1619102300000|2021-04-22 14:38:20|980.3|980.1|980.4|980.2|980.4|980.2|980.3|980|0
1619102310000|2021-04-22 14:38:30|980.5|980.3|980.4|980.1|980.5|980.3|980.1|980|1825
1619102320000|2021-04-22 14:38:40|980.5|980.2|980.4|980.2|980.5|980.3|980.4|980.1|500
1619102330000|2021-04-22 14:38:50|980.3|980.1|979.6|979.3|980.3|980.1|979.6|979.3|7062
1619102340000|2021-04-22 14:39:00|979.5|979.2|979.8|979.6|979.8|979.6|979.4|979.1|3229
1619102350000|2021-04-22 14:39:10|979.7|979.5|979.7|979.4|979.8|979.6|979.7|979.4|0
1619102360000|2021-04-22 14:39:20|979.6|979.3|979.4|979.2|979.6|979.4|979.4|979.2|0
1619102370000|2021-04-22 14:39:30|979.3|979.1|979.4|979.2|979.5|979.2|979.3|979|700
1619102380000|2021-04-22 14:39:40|979.3|979|979|978.8|979.3|979|979|978.7|1305
1619102390000|2021-04-22 14:39:50|978.9|978.7|978.8|978.6|979|978.8|978.8|978.6|502
1619102400000|2021-04-22 14:40:00|978.9|978.7|979|978.8|979|978.9|978.8|978.6|4019
1619102410000|2021-04-22 14:40:10|979.1|978.9|979.1|978.8|979.2|979|979|978.8|5161
1619102420000|2021-04-22 14:40:20|979||978.9||979.1||978.9||0
1619102430000|2021-04-22 14:40:30|978.8|978.7|978.9|978.7|979|978.7|978.8|978.6|488
1619102440000|2021-04-22 14:40:40|979|978.8|979|978.8|979|978.9|978.9|978.8|0
1619102450000|2021-04-22 14:40:50|978.9|978.7|978.8|978.6|979|978.8|978.7|978.5|128
1619102460000|2021-04-22 14:41:00|978.7|978.5|978.7|978.6|978.7|978.6|978.6|978.5|1000
1619102470000|2021-04-22 14:41:10|978.8|978.7|978.8|978.6|978.9|978.8|978.8|978.5|2829
1619102480000|2021-04-22 14:41:20|978.7|978.5|978.8|978.6|978.8|978.6|978.7|978.5|500
1619102490000|2021-04-22 14:41:30||978.5||978.6||978.7||978.5|130
1619102500000|2021-04-22 14:41:40|978.7|978.5|978.8|978.6|978.8|978.7|978.7|978.5|500
1619102510000|2021-04-22 14:41:50||978.7||978.6||978.7||978.6|100
1619102520000|2021-04-22 14:42:00|978.7|978.5|978.7|978.6|978.8|978.7|978.7|978.5|907
1619102530000|2021-04-22 14:42:10|||||||||152
1619102540000|2021-04-22 14:42:20|978.8|978.7|978.8|978.6|978.8|978.7|978.8|978.6|193
1619102550000|2021-04-22 14:42:30|978.7||978.7||978.8||978.7||0
1619102560000|2021-04-22 14:42:40|978.6|978.5|979.1|979|979.2|979|978.6|978.5|7621
1619102570000|2021-04-22 14:42:50|979.2|979.1|979.1|978.8|979.2|979.1|979.1|978.8|1259
1619102580000|2021-04-22 14:43:00|979|978.7|979.1|978.8|979.2|978.9|978.9|978.7|0
1619102590000|2021-04-22 14:43:10|979.2|978.9|979.2|979|979.2|979|979.2|978.8|0
1619102600000|2021-04-22 14:43:20|979.1|978.9|978.7|978.5|979.2|979|978.7|978.5|2493
1619102610000|2021-04-22 14:43:30|978.8|978.6|978.8|978.5|978.8|978.6|978.6|978.5|32
1619102620000|2021-04-22 14:43:40|978.7||978.7||978.7||978.7||0
1619102630000|2021-04-22 14:43:50||978.6||978.5||978.6||978.5|0
1619102640000|2021-04-22 14:44:00|978.6|978.4|978.3|978.1|978.6|978.4|978.3|978|10801
1619102650000|2021-04-22 14:44:10|978.2|978|978.3|978.1|978.3|978.1|978.2|978|0
1619102660000|2021-04-22 14:44:20|978.2|978|978.6|978.4|978.6|978.4|978.1|977.9|2598
1619102670000|2021-04-22 14:44:30|978.5|978.3|978.3|978.1|978.6|978.4|978.3|978.1|0
1619102680000|2021-04-22 14:44:40|978.4|978.2|978.3|978.1|978.4|978.2|978.3|978.1|0
1619102690000|2021-04-22 14:44:50|978.4|978.2|978.3|978.1|978.5|978.3|978.3|978.1|450
1619102700000|2021-04-22 14:45:00|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|503
1619102710000|2021-04-22 14:45:10|978.7|978.5|979.3|979.1|979.4|979.1|978.7|978.4|1146
1619102720000|2021-04-22 14:45:20|979.2|979|979.3|979|979.4|979.2|979|978.8|2253
1619102730000|2021-04-22 14:45:30|979.2|979.1|979.5|979.3|979.8|979.5|979.2|979|1712
1619102740000|2021-04-22 14:45:40|979.6|979.2|979.6|979.5|979.6|979.5|979.6|979.2|0
1619102750000|2021-04-22 14:45:50|979.8|979.6|979.8|979.6|980|979.8|979.8|979.6|643
1619102760000|2021-04-22 14:46:00|979.7||979.8||979.8||979.7||0
1619102770000|2021-04-22 14:46:10|979.7|979.5|979.6|979.4|979.7|979.5|979.6|979.3|1882
1619102780000|2021-04-22 14:46:20|979.5|979.3|979.2|979.1|979.5|979.3|979.2|979.1|0
1619102790000|2021-04-22 14:46:30|979.3|979|979.4|979.1|979.4|979.1|979|978.8|3956
1619102800000|2021-04-22 14:46:40|979.3|979.2|980|979.8|980.2|979.9|979.3|979.2|532
1619102810000|2021-04-22 14:46:50|979.9|979.7|980.2|980|980.4|980|979.9|979.7|1687
1619102820000|2021-04-22 14:47:00|980.1|980.1|980.3|980.2|980.6|980.4|980.1|980.1|3997
1619102830000|2021-04-22 14:47:10|980.4|980.3|980.5|980.3|980.5|980.4|980.4|980.3|152
1619102840000|2021-04-22 14:47:20|980.6|980.4|980.9|980.7|981|980.7|980.4|980.3|3029
1619102850000|2021-04-22 14:47:30|981|980.8|981.2|980.9|981.3|980.9|981|980.8|0
1619102860000|2021-04-22 14:47:40|981.3|981|981.5|981.2|981.6|981.3|981.3|981|223
1619102870000|2021-04-22 14:47:50|981.6|981.4|981.6|981.4|981.6|981.5|981.6|981.4|177
1619102880000|2021-04-22 14:48:00|981.5|981.3|981.3|981.2|981.5|981.3|981.3|981.2|3950
1619102900000|2021-04-22 14:48:20|981.4|981.3|981.6|981.4|981.6|981.4|981.4|981.3|1293
1619102910000|2021-04-22 14:48:30|981.7|981.5|981.3|980.9|981.7|981.6|981.3|980.9|959
1619102920000|2021-04-22 14:48:40|981.2|980.8|981.1|980.8|981.2|980.8|981.1|980.8|0
1619102930000|2021-04-22 14:48:50|981||981.1||981.1||981||0
1619102940000|2021-04-22 14:49:00|981|980.9|981.1|980.9|981.1|980.9|981|980.8|0
1619102950000|2021-04-22 14:49:10|981|980.8|981.1|980.9|981.1|980.9|981|980.8|0
1619102960000|2021-04-22 14:49:20|981|980.8|980.9|980.7|981.1|980.8|980.8|980.7|550
1619102970000|2021-04-22 14:49:30|980.8|980.5|981.2|981|981.2|981|980.6|980.4|11231
1619102980000|2021-04-22 14:49:40|981.3|981.1|981.4|981.2|981.5|981.2|981.2|981.1|7578
1619102990000|2021-04-22 14:49:50|981.3|981.1|981|980.8|981.4|981.1|980.9|980.7|4595
1619103000000|2021-04-22 14:50:00|981.1|980.9|980.9|980.5|981.7|981.5|980.9|980.5|6646
1619103010000|2021-04-22 14:50:10|980.8|980.4|980.3|979.9|980.8|980.5|980.3|979.9|489
1619103020000|2021-04-22 14:50:20|980.2|980|980.4|980.2|980.5|980.3|980.1|980|0
1619103030000|2021-04-22 14:50:30|980.3|980.1|980.3|980.1|980.4|980.2|980.2|980|0
1619103040000|2021-04-22 14:50:40|980.2|980|980.2|979.9|980.2|980.1|980.1|979.9|0
1619103050000|2021-04-22 14:50:50|980.1|979.8|980.2|979.9|980.3|980.1|980|979.8|500
1619103060000|2021-04-22 14:51:00|980.3|980|980.7|980.4|980.7|980.4|980.3|980|1577
1619103070000|2021-04-22 14:51:10|980.6||980.6||980.6||980.5||0
1619103080000|2021-04-22 14:51:20|980.7|980.5|980.9|980.7|981|980.8|980.7|980.4|1962
1619103090000|2021-04-22 14:51:30|980.8|980.6|980.7|980.5|980.9|980.7|980.7|980.5|4463
1619103100000|2021-04-22 14:51:40|980.6|980.4|981|980.8|981|980.9|980.5|980.3|3317
1619103110000|2021-04-22 14:51:50|980.9|980.7|980.9|980.7|981|980.7|980.8|980.5|0
1619103120000|2021-04-22 14:52:00|980.8|980.6|980.8|980.5|980.9|980.6|980.7|980.4|221
1619103130000|2021-04-22 14:52:10|980.9|980.6|980.9|980.6|980.9|980.7|980.9|980.5|0
1619103140000|2021-04-22 14:52:20|980.8|980.7|980.8|980.5|980.9|980.7|980.7|980.5|0
1619103150000|2021-04-22 14:52:30|980.9|980.6|980.7|980.4|980.9|980.7|980.6|980.4|354
1619103160000|2021-04-22 14:52:40||980.5||980.4||980.5||980.4|0
1619103170000|2021-04-22 14:52:50|980.6|980.3|980.4|980.3|980.6|980.4|980.4|980.2|1324
1619103180000|2021-04-22 14:53:00|980.3|980.2|980.1|980|980.3|980.2|980.1|980|1558
1619103190000|2021-04-22 14:53:10|980|979.8|979.8|979.6|980|979.8|979.8|979.5|673
1619103200000|2021-04-22 14:53:20|979.9|979.5|979.8|979.6|979.9|979.7|979.7|979.5|1335
1619103210000|2021-04-22 14:53:30|979.9|979.7|979.9|979.6|979.9|979.8|979.9|979.6|20
1619103220000|2021-04-22 14:53:40|979.8|979.5|980|979.7|980|979.9|979.8|979.5|1025
1619103230000|2021-04-22 14:53:50|979.9|979.8|980|979.7|980|979.9|979.9|979.7|0
1619103240000|2021-04-22 14:54:00|980.1|980|980.2|980|980.2|980|980|979.7|9335
1619103250000|2021-04-22 14:54:10|980.1|979.8|980.5|980.3|980.5|980.3|980|979.8|10747
1619103260000|2021-04-22 14:54:20|980.4||980.5||980.5||980.4||0
1619103270000|2021-04-22 14:54:30|980.4|980.4|980.7|980.5|980.7|980.5|980.4|980.4|649
1619103280000|2021-04-22 14:54:40||980.4||980.4||980.5||980.4|0
1619103290000|2021-04-22 14:54:50|980.6|980.5|980.7|980.5|980.7|980.5|980.6|980.5|512
1619103300000|2021-04-22 14:55:00|980.8|980.6|980.8|980.6|980.8|980.7|980.7|980.5|500
1619103310000|2021-04-22 14:55:10|980.9|980.7|981.1|980.9|981.1|981|980.9|980.7|614
1619103320000|2021-04-22 14:55:20|981.2|981|981.2|981.1|981.4|981.2|981.2|981|2408
1619103330000|2021-04-22 14:55:30|981.3|981|981.2|981|981.3|981|981|980.7|601
1619103340000|2021-04-22 14:55:40|981.1|980.9|980.9|980.7|981.2|980.9|980.9|980.5|925
1619103350000|2021-04-22 14:55:50|981|980.8|981|980.9|981|980.9|981|980.8|88
1619103360000|2021-04-22 14:56:00|981.1|981|981.2|981|981.3|981.1|981|980.7|4152
1619103370000|2021-04-22 14:56:10|981.1|980.9|981|980.8|981.2|981|981|980.6|602
1619103380000|2021-04-22 14:56:20|981.1|980.9|980.7|980.5|981.1|980.9|980.7|980.5|500
1619103390000|2021-04-22 14:56:30|980.6|980.4|980.3|980.1|980.6|980.5|980.3|980.1|1706
1619103400000|2021-04-22 14:56:40|980.4|980.2|980.1|979.9|980.4|980.2|980.1|979.9|500
1619103420000|2021-04-22 14:57:00|980|979.8|980|979.8|980|979.8|979.9|979.6|489
1619103430000|2021-04-22 14:57:10|979.9|979.9|979.8|979.6|980.1|979.9|979.8|979.6|2486
1619103440000|2021-04-22 14:57:20|980|979.7|979.9|979.7|980.1|979.8|979.9|979.6|438
1619103450000|2021-04-22 14:57:30|979.8|979.8|979.9|979.7|980|979.8|979.8|979.7|1384
1619103460000|2021-04-22 14:57:40|979.8||979.8||979.8||979.8||0
1619103470000|2021-04-22 14:57:50|979.9|979.8|980.5|980.2|980.5|980.3|979.9|979.7|16582
1619103480000|2021-04-22 14:58:00|980.4|980.1|980.2|980.1|980.4|980.2|980.2|980.1|2674
1619103490000|2021-04-22 14:58:10|980.3|980.2|980.4|980.1|980.5|980.4|980.2|980|7445
1619103500000|2021-04-22 14:58:20|980.3|980.2|980|979.7|980.3|980.2|980|979.7|2093
1619103510000|2021-04-22 14:58:30|979.9|979.6|979.9|979.8|980|979.8|979.8|979.6|0
1619103520000|2021-04-22 14:58:40||979.7||979.7||979.8||979.7|26
1619103530000|2021-04-22 14:58:50|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|0
1619103540000|2021-04-22 14:59:00|979.9|979.7|980|979.7|980|979.9|979.7|979.5|1781
1619103550000|2021-04-22 14:59:10|979.9|979.8|980.2|980|980.2|980|979.7|979.6|8995
1619103560000|2021-04-22 14:59:20|980.3|980.1|979.9|979.7|980.3|980.1|979.9|979.7|51
1619103570000|2021-04-22 14:59:30|979.8|979.6|979.6|979.5|979.9|979.7|979.5|979.2|676
1619103580000|2021-04-22 14:59:40|979.7|979.6|979.7|979.5|979.7|979.6|979.7|979.5|301
1619103590000|2021-04-22 14:59:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|70
1619103600000|2021-04-22 15:00:00|979.5|979.3|979.3|979.1|979.6|979.3|979.3|979.1|294
1619103610000|2021-04-22 15:00:10|979.4|979.2|979.8|979.6|979.8|979.6|979.4|979.2|5143
1619103620000|2021-04-22 15:00:20|979.7|979.7|979.9|979.7|979.9|979.7|979.7|979.7|500
1619103630000|2021-04-22 15:00:30|980|979.8|980.2|980.1|980.2|980.1|980|979.8|195
1619103640000|2021-04-22 15:00:40|980.1|980|979.9|979.7|980.1|980|979.9|979.7|102
1619103650000|2021-04-22 15:00:50|980|979.8|980|979.8|980|979.9|979.9|979.7|0
1619103660000|2021-04-22 15:01:00|980.1|979.9|980.1|980|980.1|980|980.1|979.8|437
1619103670000|2021-04-22 15:01:10|980.2|980.1|980.3|980.1|980.4|980.2|980.2|980.1|582
1619103680000|2021-04-22 15:01:20|980.2|980|980.5|980.3|980.6|980.4|980.2|980|1009
1619103690000|2021-04-22 15:01:30|980.6|980.4|980.7|980.5|980.7|980.6|980.6|980.4|165
1619103700000|2021-04-22 15:01:40|980.8|980.6|980.7|980.6|980.8|980.6|980.7|980.6|0
1619103710000|2021-04-22 15:01:50|980.8||980.8||980.9||980.8||0
1619103720000|2021-04-22 15:02:00|980.9|980.7|981|980.7|981|980.8|980.9|980.7|1010
1619103730000|2021-04-22 15:02:10|980.9|980.8|980.6|980.4|980.9|980.8|980.6|980.4|691
1619103740000|2021-04-22 15:02:20|980.7|980.5|980.8|980.6|981|980.8|980.7|980.5|410
1619103750000|2021-04-22 15:02:30|980.9|980.7|980.8|980.6|981|980.7|980.8|980.6|0
1619103760000|2021-04-22 15:02:40|980.7|980.5|980.7|980.5|980.8|980.5|980.6|980.4|500
1619103770000|2021-04-22 15:02:50|980.6|980.4|980.7|980.5|980.7|980.5|980.6|980.4|0
1619103780000|2021-04-22 15:03:00|980.6||980.7||980.7||980.6||0
1619103790000|2021-04-22 15:03:10|980.6|980.6|980.7|980.5|980.7|980.6|980.6|980.5|0
1619103800000|2021-04-22 15:03:20|980.6|980.6|980.6|980.5|980.7|980.6|980.6|980.5|0
1619103810000|2021-04-22 15:03:30|980.7|980.6|980.5|980.4|981.1|980.9|980.4|980.3|18461
1619103820000|2021-04-22 15:03:40|980.6|980.3|980.4|980.1|980.7|980.3|980.3|980.1|611
1619103830000|2021-04-22 15:03:50|980.5|980.2|980.1|980|980.5|980.2|980.1|980|289
1619103840000|2021-04-22 15:04:00|980|979.9|980.1|979.9|980.1|980|980|979.7|143
1619103850000|2021-04-22 15:04:10|980.2|980|980.2|980|980.2|980|980.1|979.9|356
1619103860000|2021-04-22 15:04:20|980.3|980.1|980.3|980.1|980.3|980.1|980.3|980.1|430
1619103870000|2021-04-22 15:04:30|980.2|980|980.2|980.1|980.4|980.1|980.1|980|2600
1619103880000|2021-04-22 15:04:40|980.3|980.2|980.3|980.2|980.3|980.2|980.3|980.2|0
1619103890000|2021-04-22 15:04:50|980.4|980.3|980.7|980.6|980.8|980.7|980.4|980.3|1041
1619103900000|2021-04-22 15:05:00|980.8|980.7|980.9|980.6|980.9|980.7|980.7|980.6|379
1619103910000|2021-04-22 15:05:10||980.7||980.7||980.7||980.7|0
1619103920000|2021-04-22 15:05:20|980.8|980.6|980.7|980.5|980.8|980.6|980.5|980.4|2574
1619103930000|2021-04-22 15:05:30|980.8|980.4|980.7|980.5|980.8|980.5|980.6|980.4|0
1619103940000|2021-04-22 15:05:40|980.8|980.6|981|980.8|981|980.8|980.8|980.6|435
1619103950000|2021-04-22 15:05:50|980.9||980.9||980.9||980.9||0
1619103960000|2021-04-22 15:06:00|980.8|980.7|980.5|980.3|980.9|980.7|980.4|980.1|1817
1619103970000|2021-04-22 15:06:10|980.6|980.4|980.7|980.5|980.9|980.7|980.6|980.4|432
1619103980000|2021-04-22 15:06:20|980.8|980.6|980.7|980.6|980.9|980.6|980.7|980.6|550
1619103990000|2021-04-22 15:06:30|980.8|980.7|980.9|980.8|980.9|980.8|980.8|980.6|0
1619104010000|2021-04-22 15:06:50|981|980.9|981.2|981|981.3|981.1|981|980.8|1368
1619104020000|2021-04-22 15:07:00|981.3|981.1|981.2|980.9|981.5|981.2|981.2|980.9|0
1619104030000|2021-04-22 15:07:10|981.1|981|980.7|980.4|981.3|981|980.5|980.3|25087
1619104040000|2021-04-22 15:07:20|980.6|980.5|980.5|980.3|980.6|980.5|980.5|980.3|1171
1619104050000|2021-04-22 15:07:30|980.6|980.4|980.9|980.6|980.9|980.7|980.6|980.4|4426
1619104060000|2021-04-22 15:07:40|980.8|980.7|980.4|980.1|980.8|980.8|980.4|980.1|3797
1619104070000|2021-04-22 15:07:50|980.5|980.2|980.5|980.3|980.6|980.4|980.5|980.2|725
1619104080000|2021-04-22 15:08:00|980.4|980.2|980.5|980.3|980.5|980.3|980.4|980.1|248
1619104090000|2021-04-22 15:08:10|980.6|980.4|980.5|980.3|980.8|980.6|980.5|980.3|2226
1619104100000|2021-04-22 15:08:20|980.4|980.4|980.6|980.4|980.6|980.4|980.4|980.4|0
1619104110000|2021-04-22 15:08:30|980.5|980.3|980|979.7|980.5|980.3|979.9|979.6|608
1619104120000|2021-04-22 15:08:40|979.9|979.6|979.7|979.4|979.9|979.6|979.6|979.4|489
1619104130000|2021-04-22 15:08:50|979.8|979.5|979.9|979.6|979.9|979.6|979.8|979.5|0
1619104140000|2021-04-22 15:09:00|979.8|979.7|979.9|979.8|979.9|979.8|979.8|979.7|750
1619104150000|2021-04-22 15:09:10|980|979.7|979.8|979.6|980|979.8|979.8|979.6|950
1619104160000|2021-04-22 15:09:20|979.9|979.7|980.1|979.8|980.2|979.9|979.9|979.7|1347
1619104170000|2021-04-22 15:09:30|980|979.7|980.1|979.8|980.1|979.8|980|979.7|0
1619104180000|2021-04-22 15:09:40|980|979.9|980.1|979.9|980.1|979.9|980|979.8|0
1619104190000|2021-04-22 15:09:50|980|979.8|979.8|979.6|980|979.8|979.8|979.6|843
1619104200000|2021-04-22 15:10:00|979.9|979.7|980|979.9|980|979.9|979.9|979.7|1952
1619104210000|2021-04-22 15:10:10|979.9|979.8|979.9|979.8|980|979.8|979.9|979.7|895
1619104220000|2021-04-22 15:10:20|980||979.9||980||979.9||0
1619104230000|2021-04-22 15:10:30|979.8|979.7|980.1|979.9|980.3|980.1|979.8|979.6|21432
1619104240000|2021-04-22 15:10:40|980.2|979.8|980.1|979.9|980.2|979.9|980.1|979.8|1320
1619104250000|2021-04-22 15:10:50|980.2|979.8|980.2|980|980.2|980|980.2|979.8|0
1619104260000|2021-04-22 15:11:00|980.1|979.9|980.1|979.9|980.2|980|980.1|979.9|0
1619104270000|2021-04-22 15:11:10|980|979.8|979.9|979.7|980|979.9|979.9|979.7|869
1619104280000|2021-04-22 15:11:20|980|979.8|980|979.7|980.1|980|979.8|979.6|3547
1619104290000|2021-04-22 15:11:30|979.9|979.6|979.5|979.2|979.9|979.6|979.4|979.2|2613
1619104300000|2021-04-22 15:11:40|979.4|979.3|979.6|979.4|979.6|979.5|979.4|979.2|1150
1619104310000|2021-04-22 15:11:50|979.5|979.5|979.9|979.6|980.1|979.8|979.5|979.5|8441
1619104320000|2021-04-22 15:12:00|979.8|979.7|980|979.8|980|979.9|979.8|979.7|1110
1619104330000|2021-04-22 15:12:10|979.9|979.7|979.9|979.7|980.2|980|979.8|979.5|5939
1619104340000|2021-04-22 15:12:20|979.8|979.6|979.6|979.4|979.9|979.7|979.5|979.3|1762
1619104350000|2021-04-22 15:12:30|979.5|979.3|979.5|979.2|979.6|979.5|979.5|979.2|1642
1619104360000|2021-04-22 15:12:40|979.6|979.3|979.9|979.6|979.9|979.6|979.6|979.3|909
1619104370000|2021-04-22 15:12:50|979.8|979.5|979.8|979.5|979.9|979.5|979.8|979.5|0
1619104380000|2021-04-22 15:13:00|979.7|979.4|979.5|979.3|979.7|979.4|979.5|979.2|701
1619104390000|2021-04-22 15:13:10|979.4|979.2|978.9|978.8|979.4|979.2|978.8|978.5|4357
1619104400000|2021-04-22 15:13:20|979|978.9|979|978.8|979|978.9|979|978.8|1152
1619104410000|2021-04-22 15:13:30|978.9|978.9|978.9|978.7|978.9|978.9|978.9|978.7|0
1619104420000|2021-04-22 15:13:40|978.8||978.9||978.9||978.8||450
1619104430000|2021-04-22 15:13:50|978.8|978.6|978.8|978.6|978.9|978.7|978.7|978.4|257
1619104440000|2021-04-22 15:14:00|978.9|978.7|979|978.9|979.2|979|978.9|978.7|2452
1619104450000|2021-04-22 15:14:10|979.1|979|979.2|979|979.3|979.1|979.1|979|673
1619104460000|2021-04-22 15:14:20|979.3|979.1|979.2|979.1|979.3|979.1|979.2|979.1|0
1619104480000|2021-04-22 15:14:40|979.3|979.2|979.4|979.2|979.5|979.2|979.2|979.1|846
1619104490000|2021-04-22 15:14:50|979.5|979.3|979.4|979.2|979.5|979.3|979.4|979.2|500
1619104500000|2021-04-22 15:15:00|979.5|979.3|979.4|979.3|979.5|979.3|979.4|979.2|58
1619104510000|2021-04-22 15:15:10|979.3|979.1|979.5|979.3|979.5|979.3|979.1|979|7772
1619104520000|2021-04-22 15:15:20||979.4||979.3||979.4||979.3|0
1619104530000|2021-04-22 15:15:30|979.4|979.2|979.3|979.1|979.5|979.2|979.1|979|1867
1619104540000|2021-04-22 15:15:40|979.2|979|979.1|978.9|979.3|979|979|978.8|506
1619104550000|2021-04-22 15:15:50|979|978.8|978.9|978.7|979.1|978.9|978.9|978.7|239
1619104570000|2021-04-22 15:16:10|978.8|978.6|978.7|978.6|978.9|978.7|978.7|978.5|759
1619104580000|2021-04-22 15:16:20|978.8|978.5|978.9|978.6|978.9|978.8|978.5|978.4|6888
1619104590000|2021-04-22 15:16:30|978.8|978.7|978.8|978.6|978.8|978.7|978.7|978.5|489
1619104600000|2021-04-22 15:16:40|978.7||978.7||978.7||978.7||0
1619104610000|2021-04-22 15:16:50|978.8|978.7|978.9|978.8|978.9|978.8|978.7|978.5|2852
1619104620000|2021-04-22 15:17:00|979.1|978.7|978.9|978.7|979.3|979.1|978.8|978.6|3525
1619104630000|2021-04-22 15:17:10|978.8|978.6|978.8|978.6|978.9|978.7|978.8|978.6|0
1619104640000|2021-04-22 15:17:20|978.7|978.5|978.8|978.6|978.8|978.6|978.7|978.5|679
1619104660000|2021-04-22 15:17:40|978.7|978.5|978.7|978.5|978.7|978.6|978.7|978.5|0
1619104670000|2021-04-22 15:17:50|978.8|978.6|979|978.8|979|978.8|978.8|978.6|1330
1619104680000|2021-04-22 15:18:00|978.9|978.7|978.7|978.6|978.9|978.8|978.7|978.4|12460
1619104690000|2021-04-22 15:18:10|978.8|978.7|978.9|978.7|978.9|978.7|978.8|978.7|783
1619104700000|2021-04-22 15:18:20|978.8||978.8||978.8||978.8||0
1619104710000|2021-04-22 15:18:30|978.9|978.8|979|978.8|979|978.9|978.8|978.6|1258
1619104720000|2021-04-22 15:18:40|979.2|978.9|979.3|979.2|979.4|979.2|979.2|978.9|2910
1619104730000|2021-04-22 15:18:50|979.2|979|979.6|979.3|979.6|979.3|979.2|979|168
1619104740000|2021-04-22 15:19:00||979.4||979.4||979.5||979.4|0
1619104750000|2021-04-22 15:19:10|979.5|979.3|979.5|979.3|979.6|979.4|979.5|979.3|305
1619104760000|2021-04-22 15:19:20|979.4|979.2|979.3|979.1|979.4|979.2|979.1|978.9|3856
1619104770000|2021-04-22 15:19:30|979.2|979|979.2|978.9|979.2|979|979.1|978.8|354
1619104780000|2021-04-22 15:19:40|979.1|979|979.7|979.4|979.7|979.5|979.1|978.9|5325
1619104790000|2021-04-22 15:19:50|979.6|979.5|979.6|979.4|979.8|979.6|979.6|979.4|36
1619104800000|2021-04-22 15:20:00|979.8|979.5|980.1|979.8|980.2|979.9|979.7|979.5|848
1619104810000|2021-04-22 15:20:10|980.2|979.9|980.1|979.9|980.3|980.1|979.9|979.8|6033
1619104820000|2021-04-22 15:20:20|980.2|980|980.7|980.5|980.7|980.5|980.2|979.9|1173
1619104830000|2021-04-22 15:20:30|980.8|980.6|980.8|980.7|981|980.8|980.7|980.6|794
1619104840000|2021-04-22 15:20:40|980.9|980.8|981.2|981|981.2|981.1|980.9|980.8|3309
1619104850000|2021-04-22 15:20:50|981.1|980.9|980.9|980.6|981.2|981|980.9|980.6|1003
1619104860000|2021-04-22 15:21:00|980.8|980.7|981|980.7|981|980.7|980.7|980.5|660
1619104870000|2021-04-22 15:21:10|980.9|980.8|981|980.8|981|980.9|980.9|980.7|840
1619104880000|2021-04-22 15:21:20|980.9||981||981||980.9||10
1619104890000|2021-04-22 15:21:30|980.9|980.9|981.1|980.9|981.1|981|980.9|980.9|1249
1619104900000|2021-04-22 15:21:40|981|980.8|981|980.8|981.1|980.9|981|980.8|0
1619104910000|2021-04-22 15:21:50|981.1|980.9|981.2|980.9|981.4|981.1|981|980.8|4887
1619104920000|2021-04-22 15:22:00|981.1|981|981.2|981|981.4|981.1|981|980.8|9335
1619104930000|2021-04-22 15:22:10|981.1|980.8|981.2|981|981.3|981.2|981|980.8|6410
1619104940000|2021-04-22 15:22:20|981.3|981.1|981.2|981|981.3|981.1|981.2|980.9|123
1619104950000|2021-04-22 15:22:30||981.1||980.9||981.1||980.9|0
1619104960000|2021-04-22 15:22:40|981.1|980.8|980.7|980.5|981.1|980.8|980.6|980.4|13718
1619104970000|2021-04-22 15:22:50|980.6|980.4|980.4|980.3|980.6|980.4|980.3|980.1|500
1619104980000|2021-04-22 15:23:00|980.3|980.2|980.4|980.2|980.4|980.3|980.3|980.1|86
1619104990000|2021-04-22 15:23:10|980.6|980.4|980.6|980.3|980.8|980.6|980.6|980.3|5785
1619105000000|2021-04-22 15:23:20|980.7|980.4|980.4|980.3|980.7|980.5|980.4|980.1|513
1619105010000|2021-04-22 15:23:30|980.5|980.4|980.5|980.3|980.6|980.4|980.4|980.3|5000
1619105040000|2021-04-22 15:24:00|980.4|980.2|980.4|980.3|980.4|980.3|980.4|980.1|0
1619105050000|2021-04-22 15:24:10||980.2||980.3||980.3||980.2|665
1619105060000|2021-04-22 15:24:20|980.3|980.1|980.1|979.9|980.3|980.1|979.8|979.5|24261
1619105070000|2021-04-22 15:24:30||980||979.9||980||979.9|0
1619105080000|2021-04-22 15:24:40||980||980||980||980|0
1619105090000|2021-04-22 15:24:50|980.2|979.9|980.1|979.9|980.2|980|980|979.9|4152
1619105100000|2021-04-22 15:25:00|980.2|980|980.2|980.1|980.4|980.1|980.1|980|0
1619105110000|2021-04-22 15:25:10|980.1|980|980.2|980|980.3|980|980|979.9|4487
1619105120000|2021-04-22 15:25:20|980.3|980.1|980.4|980.3|980.5|980.3|980.3|980.1|500
1619105130000|2021-04-22 15:25:30|980.3|980.2|980.1|979.9|980.3|980.2|980|979.9|2511
1619105140000|2021-04-22 15:25:40|980.2|980|980.2|980|980.2|980.1|980.2|980|252
1619105150000|2021-04-22 15:25:50|980.1||980.2||980.2||980.1||100
1619105160000|2021-04-22 15:26:00|980.1|979.9|980|979.9|980.1|980|980|979.9|2303
1619105170000|2021-04-22 15:26:10|979.9|979.8|979.8|979.7|979.9|979.8|979.8|979.6|10611
1619105180000|2021-04-22 15:26:20|979.7|979.6|979.8|979.7|979.8|979.7|979.6|979.4|4037
1619105190000|2021-04-22 15:26:30|979.9|979.6|980|979.8|980|979.9|979.8|979.6|2227
1619105200000|2021-04-22 15:26:40|979.9|979.7|980.3|980.1|980.4|980.1|979.8|979.6|4579
1619105210000|2021-04-22 15:26:50|980.4|980.2|980.4|980.2|980.4|980.2|980.2|980.2|0
1619105220000|2021-04-22 15:27:00|980.5|980.3|980.7|980.6|980.8|980.6|980.4|980.3|2765
1619105230000|2021-04-22 15:27:10|980.8|980.7|980.9|980.7|981|980.9|980.8|980.7|169
1619105240000|2021-04-22 15:27:20|981|980.8|980.9|980.6|981|980.9|980.4|980.2|8013
1619105250000|2021-04-22 15:27:30|980.8|980.5|981|980.7|981|980.8|980.7|980.5|2454
1619105260000|2021-04-22 15:27:40|980.9|980.8|981|980.7|981|980.8|980.9|980.7|0
1619105270000|2021-04-22 15:27:50|980.9|980.6|981.1|980.9|981.1|980.9|980.8|980.6|3702
1619105280000|2021-04-22 15:28:00|981|980.8|980.7|980.5|981|980.9|980.5|980.3|6743
1619105300000|2021-04-22 15:28:20|980.6|980.4|980.7|980.4|980.7|980.5|980.5|980.4|1542
1619105310000|2021-04-22 15:28:30|980.6|980.5|980.7|980.6|980.7|980.6|980.6|980.4|3145
1619105320000|2021-04-22 15:28:40|980.6|980.5|980.7|980.5|980.9|980.6|980.6|980.5|4959
1619105330000|2021-04-22 15:28:50|980.8|980.6|980.9|980.7|980.9|980.7|980.7|980.5|1211
1619105340000|2021-04-22 15:29:00|980.8|980.6|980.7|980.6|980.8|980.6|980.7|980.5|6337
1619105350000|2021-04-22 15:29:10|980.6|980.5|980.6|980.3|980.7|980.5|980.6|980.3|241
1619105360000|2021-04-22 15:29:20|980.7|980.4|981.1|980.9|981.2|981|980.7|980.4|7709
1619105370000|2021-04-22 15:29:30|981|980.8|980.9|980.6|981|981|980.9|980.6|1408
1619105380000|2021-04-22 15:29:40|980.8|980.5|980.4|980.2|981|980.7|980.4|980.1|5369
1619105390000|2021-04-22 15:29:50|980.9|980.3|981.1|980.4|981.2|980.8|980.9|980.3|15719
1619161200000|2021-04-23 07:00:00|975|974.1|974.1|973|975|974.1|974.1|973|2347
1619161210000|2021-04-23 07:00:10|973.8|973.5|974|973.1|974.2|973.6|973.7|973|4767
1619161220000|2021-04-23 07:00:20|973.9|973|973.9|973.3|974.2|973.3|973.8|973|0
1619161230000|2021-04-23 07:00:30|974|973.9|975.1|974.1|975.1|974.5|974|973.9|8822
1619161240000|2021-04-23 07:00:40|975|974|974.7|974|975|974|974.7|974|0
1619161250000|2021-04-23 07:00:50|974.6|973.9|974.4|974|974.6|974|974.2|973.4|3770
1619161260000|2021-04-23 07:01:00|||||||||52
1619161270000|2021-04-23 07:01:10|974.3|973.6|974.3|973.3|974.4|973.7|974.1|973.2|3683
1619161290000|2021-04-23 07:01:30||973.2||973.2||973.2||973.2|0
1619161300000|2021-04-23 07:01:40|974.2|973|971.5|971.2|974.2|973.2|970.7|970.2|52906
1619161310000|2021-04-23 07:01:50|971.4|971.1|971.2|970.8|971.8|971.3|970.9|970.4|6022
1619161320000|2021-04-23 07:02:00|971.1|970.7|971.1|970.6|971.3|970.7|971|970.5|212
1619161330000|2021-04-23 07:02:10|971.3|970.7|971.2|970.7|971.8|971.2|971.2|970.7|3629
1619161340000|2021-04-23 07:02:20|971.3|970.8|970.9|970.3|971.7|971.2|970.9|970.3|7156
1619161350000|2021-04-23 07:02:30|970.8|970.2|971|970.5|971|970.5|970.7|970.2|1072
1619161360000|2021-04-23 07:02:40|971.1|970.6|971.7|971.1|971.8|971.1|971.1|970.6|0
1619161370000|2021-04-23 07:02:50|971.8|971.2|972.8|972.3|972.8|972.3|971.5|970.9|12754
1619161380000|2021-04-23 07:03:00|973.1|972.4|971.5|971|973.2|972.5|971.5|970.9|1582
1619161400000|2021-04-23 07:03:20|971.7||971.7||971.9||971.7||0
1619161410000|2021-04-23 07:03:30|971.6|970.8|970.8|970.1|971.6|970.8|970.7|970|1660
1619161420000|2021-04-23 07:03:40|970.9|970.3|971.3|971.1|971.4|971.1|970.9|970.3|2112
1619161430000|2021-04-23 07:03:50|971.6|971.2|972.3|971.8|972.7|972.2|971.6|971.2|538
1619161440000|2021-04-23 07:04:00|972.4|971.9|973.5|973|973.6|973|972.4|971.9|6648
1619161450000|2021-04-23 07:04:10|973.8|973.1|974.7|974.2|975.1|974.7|973.6|973.1|9340
1619161460000|2021-04-23 07:04:20|975|974.3|974.6|973.8|976|975.2|973.7|973.2|13418
1619161470000|2021-04-23 07:04:30|974.4|973.7|973.9|973.5|975.1|974.5|973.9|973.3|9409
1619161480000|2021-04-23 07:04:40|974|973.3|973.6|973.2|974|973.3|973.5|973|344
1619161490000|2021-04-23 07:04:50|973.5|972.9|973|972.4|973.5|972.9|973|972.3|500
1619161500000|2021-04-23 07:05:00|972|971.9|973.1|972.6|973.5|973|972|971.6|12751
1619161510000|2021-04-23 07:05:10|973.2|972.7|973.7|973.2|973.8|973.3|973.2|972.7|976
1619161530000|2021-04-23 07:05:30|973.8|973.3|973.9|973.4|974.1|973.5|973.6|973.2|500
1619161540000|2021-04-23 07:05:40|973.8|973.3|974.1|973.6|974.3|973.6|973.6|973.2|164
1619161550000|2021-04-23 07:05:50|974|973.5|974|973.5|974.2|973.8|974|973.5|0
1619161560000|2021-04-23 07:06:00|973.9|973.4|973.6|973.2|973.9|973.4|973.4|973.2|2611
1619161570000|2021-04-23 07:06:10|973.4||973.4||973.4||973.4||150
1619161580000|2021-04-23 07:06:20|973.5|973.3|974.2|973.7|974.2|973.7|973.5|973.3|2015
1619161590000|2021-04-23 07:06:30|974.1|973.6|973.5|973.2|974.1|973.6|973.4|973.2|1565
1619161600000|2021-04-23 07:06:40|973.4|972.9|973.8|973.4|973.9|973.4|972.9|972.4|8283
1619161610000|2021-04-23 07:06:50|973.7|973.2|973.6|973.1|973.7|973.3|973.4|972.9|50
1619161620000|2021-04-23 07:07:00|973.5|973|972|971.5|973.9|973.5|972|971.5|8640
1619161630000|2021-04-23 07:07:10|971.9|971.6|972.5|972|972.7|972.2|971.9|971.5|0
1619161640000|2021-04-23 07:07:20|972.6|972.1|972.9|972.4|973.1|972.5|972.5|971.9|0
1619161650000|2021-04-23 07:07:30|972.8|972.3|972.4|971.9|972.9|972.4|972.4|971.9|134
1619161660000|2021-04-23 07:07:40|972.5|972|973.1|972.6|973.1|972.6|972.5|972|0
1619161670000|2021-04-23 07:07:50|973|972.4|972.3|971.8|973|972.4|972.1|971.7|125
1619161680000|2021-04-23 07:08:00|972.4|971.9|972.1|971.6|972.5|971.9|971.8|971.3|0
1619161690000|2021-04-23 07:08:10|972.2|971.7|972.8|972.4|972.9|972.4|972.2|971.7|2342
1619161700000|2021-04-23 07:08:20|972.7|972.5|973|972.5|973.3|972.9|972.7|972.2|459
1619161710000|2021-04-23 07:08:30|973.1|972.6|973.1|972.6|973.5|973|972.9|972.4|0
1619161720000|2021-04-23 07:08:40|973|972.4|972.6|972.1|973|972.5|972.6|972.1|203
1619161730000|2021-04-23 07:08:50|972.7|972.2|972|971.6|972.7|972.2|972|971.5|12571
1619161740000|2021-04-23 07:09:00|971.9|971.5|972.2|971.9|972.3|971.9|971.9|971.4|0
1619161750000|2021-04-23 07:09:10|972.1|971.8|972.1|971.6|972.2|971.8|971.5|971|24638
1619161760000|2021-04-23 07:09:20|972|971.7|972|971.5|972.5|972|972|971.5|12
1619161770000|2021-04-23 07:09:30|972.2|972.1|971.9|971.4|972.3|972.1|971.9|971.4|26251
1619161780000|2021-04-23 07:09:40|972|971.5|972.6|972.2|972.8|972.4|972|971.5|767
1619161790000|2021-04-23 07:09:50|972.5|972.1|972.9|972.4|972.9|972.4|972.3|971.8|138
1619161800000|2021-04-23 07:10:00|972.8|972.5|972.9|972.5|973|972.6|972.6|972.2|1224
1619161810000|2021-04-23 07:10:10|972.8|972.4|972.7|972.2|972.8|972.6|972.5|972|7358
1619161820000|2021-04-23 07:10:20|972.8|972.3|972|971.5|972.8|972.5|972|971.5|6054
1619161830000|2021-04-23 07:10:30|971.9|971.4|971.9|971.3|972.3|971.7|971.6|971.3|6540
1619161840000|2021-04-23 07:10:40|971.8|971.4|972.4|972|972.4|972|971.7|971.4|1079
1619161850000|2021-04-23 07:10:50|972.3|971.9|972.5|972.1|972.8|972.3|972.1|971.8|10742
1619161860000|2021-04-23 07:11:00|972.6|972.3|973.4|973|973.6|973.1|972.4|972.1|11546
1619161870000|2021-04-23 07:11:10|973.3|972.9|973.9|973.5|974.1|973.9|973.1|972.6|3520
1619161880000|2021-04-23 07:11:20|974|973.6|974.3|973.9|974.4|974|974|973.6|1169
1619161890000|2021-04-23 07:11:30|974.2|974.2|974|973.6|974.3|974.2|974|973.5|5751
1619161900000|2021-04-23 07:11:40|974.1|973.7|974.1|973.7|974.4|974|974.1|973.7|1406
1619161910000|2021-04-23 07:11:50|974|973.6|974.3|973.8|974.5|974|973.5|973.2|4543
1619161920000|2021-04-23 07:12:00|974.4|973.9|974.1|973.6|974.5|974|974|973.5|791
1619161930000|2021-04-23 07:12:10|974|973.7|974.4|974|974.9|974.5|974|973.7|2946
1619161940000|2021-04-23 07:12:20|974.3|973.9|974.3|974|974.5|974.1|974.3|973.8|0
1619161950000|2021-04-23 07:12:30|974.2|973.9|975.1|974.8|975.2|974.9|974.1|973.9|2469
1619161960000|2021-04-23 07:12:40|975.2|974.9|975.3|974.8|975.6|975.1|975.2|974.8|0
1619161970000|2021-04-23 07:12:50|975.2|974.7|975.3|974.7|975.3|974.7|975|974.6|686
1619161980000|2021-04-23 07:13:00|975.4|974.8|975.6|975.2|975.8|975.3|975.4|974.8|897
1619161990000|2021-04-23 07:13:10|975.7|975.3|975.6|975.2|975.7|975.4|975.6|975.1|3263
1619162000000|2021-04-23 07:13:20|975.7|975.3|976.3|975.8|976.3|975.8|975.7|975.3|4637
1619162010000|2021-04-23 07:13:30|976.2|975.7|975.8|975.4|976.3|975.8|975.8|975.4|2598
1619162020000|2021-04-23 07:13:40|975.9|975.3|976.1|975.7|976.3|975.8|975.8|975.3|980
1619162030000|2021-04-23 07:13:50|976|975.6|977.5|976.8|977.7|976.9|976|975.5|2207
1619162040000|2021-04-23 07:14:00|977.4|976.9|976.6|976.2|977.4|976.9|976.6|976.2|3653
1619162050000|2021-04-23 07:14:10|976.7||976.8||976.8||976.7||0
1619162060000|2021-04-23 07:14:20|977|976.3|977.5|976.9|977.6|976.9|976.9|976.3|1089
1619162070000|2021-04-23 07:14:30|977.4|977|977.5|977.1|977.5|977.1|977.2|976.9|5524
1619162080000|2021-04-23 07:14:40|977.6|977.2|978|977.5|978.2|977.8|977.4|976.9|6008
1619162090000|2021-04-23 07:14:50|978.3|977.6|977.9|977.4|978.4|977.7|977.9|977.3|2378
1619162100000|2021-04-23 07:15:00|978|977.5|978.2|977.6|979.2|978.6|978|977.5|25656
1619162110000|2021-04-23 07:15:10|978.1|977.7|977.9|977.5|978.3|977.8|977.8|977.3|4857
1619162130000|2021-04-23 07:15:30|977.8|977.4|978.3|977.7|978.3|978|977.8|977.3|4032
1619162140000|2021-04-23 07:15:40|978.2|977.6|978.2|977.8|978.5|978.1|977.9|977.4|6199
1619162150000|2021-04-23 07:15:50|978.3|977.9|978.7|978.3|978.9|978.4|978.3|977.9|976
1619162160000|2021-04-23 07:16:00|978.8|978.4|978.5|978|979.4|978.8|978.1|977.6|2993
1619162170000|2021-04-23 07:16:10|978.6|978.1|979|978.5|979|978.7|978.6|978.1|2463
1619162180000|2021-04-23 07:16:20|978.9|978.4|978.9|978.4|978.9|978.5|978.7|978.1|556
1619162190000|2021-04-23 07:16:30|978.8|978.3|978.4|977.8|978.8|978.3|978.4|977.8|1684
1619162200000|2021-04-23 07:16:40|978.3|977.9|978.9|978.4|978.9|978.5|978.3|977.9|687
1619162210000|2021-04-23 07:16:50|979.1|978.5|979.7|979.3|980|979.6|979.1|978.5|994
1619162220000|2021-04-23 07:17:00|979.8|979.2|979.3|979|979.8|979.2|979.2|978.9|3088
1619162230000|2021-04-23 07:17:10|979.4|978.9|979.2|978.9|979.7|979|979|978.9|3414
1619162240000|2021-04-23 07:17:20|979.3|979|978.8|978.4|979.3|979.1|978.8|978.4|2545
1619162250000|2021-04-23 07:17:30|978.9|978.5|978.9|978.4|979.2|978.8|978.8|978.4|1570
1619162260000|2021-04-23 07:17:40|978.8|978.3|977.9|977.4|978.8|978.3|977.9|977.3|10868
1619162270000|2021-04-23 07:17:50|978|977.5|977.8|977.4|978|977.5|977.8|977.4|512
1619162280000|2021-04-23 07:18:00|977.9|977.5|978.8|978.4|979.2|978.7|977.9|977.5|2585
1619162290000|2021-04-23 07:18:10|978.9|978.5|978.7|978.2|978.9|978.5|978.7|978.2|0
1619162300000|2021-04-23 07:18:20|978.6|978.1|978.8|978.4|978.9|978.6|978.5|978|0
1619162310000|2021-04-23 07:18:30|978.9|978.3|979.3|978.9|979.5|979|978.8|978.3|218
1619162320000|2021-04-23 07:18:40|979.4|978.8|979.2|978.8|979.4|978.8|979.2|978.8|0
1619162330000|2021-04-23 07:18:50|979.1|978.7|979.3|978.9|979.3|978.9|979.1|978.6|0
1619162340000|2021-04-23 07:19:00|979.2|979|978.6|978.1|979.5|979|978.6|978.1|2355
1619162350000|2021-04-23 07:19:10|978.5|978|978.3|977.7|978.5|978|978.3|977.7|0
1619162360000|2021-04-23 07:19:20|978.4|977.8|978.4|978|978.6|978.1|978.4|977.8|0
1619162370000|2021-04-23 07:19:30|978.2|977.9|978.3|977.9|978.4|978.1|978.1|977.7|2405
1619162380000|2021-04-23 07:19:40|978.4|977.8|978.6|978.2|978.7|978.3|978.4|977.8|1500
1619162390000|2021-04-23 07:19:50|978.7|978.3|979.4|979|979.9|979.4|978.7|978.3|1377
1619162400000|2021-04-23 07:20:00|979.5|978.9|979.7|979.2|979.7|979.2|979.4|978.9|0
1619162410000|2021-04-23 07:20:10|979.8|979.3|979.6|979|979.8|979.4|979.6|979|0
1619162420000|2021-04-23 07:20:20|979.5|978.9|979.7|979.1|979.7|979.1|979.4|978.8|0
1619162430000|2021-04-23 07:20:30|979.8|979.2|980.4|979.9|980.6|980.1|979.8|979.2|3696
1619162440000|2021-04-23 07:20:40|980.3|979.8|980.4|980.1|980.8|980.3|979.6|979.1|16306
1619162450000|2021-04-23 07:20:50|980.3|980|981.4|980.7|981.6|981|980.3|979.8|3251
1619162460000|2021-04-23 07:21:00|981.3|980.6|979.1|978.6|981.3|980.6|978.5|978.1|11164
1619162470000|2021-04-23 07:21:10|979|978.5|978.2|977.7|979|978.5|978.2|977.7|1628
1619162480000|2021-04-23 07:21:20|978.3|977.8|978.4|978|978.5|978|978|977.5|676
1619162490000|2021-04-23 07:21:30|978.5|978.1|979.2|978.7|979.2|978.7|978.5|978.1|1000
1619162500000|2021-04-23 07:21:40||978.8||978.8||978.8||978.8|0
1619162510000|2021-04-23 07:21:50|979.3|978.9|980.1|979.7|980.1|979.7|979.1|978.5|5120
1619162520000|2021-04-23 07:22:00|980|979.6|979.8|979.3|980|979.6|979.1|978.7|3343
1619162530000|2021-04-23 07:22:10|979.9|979.4|979.2|978.7|979.9|979.4|979.2|978.7|277
1619162540000|2021-04-23 07:22:20|979.1|978.8|978.7|978.3|979.1|978.8|978.7|978.2|0
1619162550000|2021-04-23 07:22:30|978.8|978.4|978.9|978.3|979|978.6|978.8|978.3|0
1619162560000|2021-04-23 07:22:40|978.8|978.4|979|978.6|979.1|978.6|978.8|978.4|0
1619162570000|2021-04-23 07:22:50|979.2|978.7|979|978.6|979.6|979.1|979|978.6|686
1619162580000|2021-04-23 07:23:00|978.9|978.5|978.9|978.3|979.3|978.7|978.8|978.3|0
1619162590000|2021-04-23 07:23:10|978.8|978.1|978.6|978.1|978.8|978.3|978.4|977.9|989
1619162600000|2021-04-23 07:23:20|978.5|977.9|978.5|977.9|978.5|978|978.5|977.9|0
1619162610000|2021-04-23 07:23:30|978.4|977.8|978.4|978|978.4|978|978.3|977.8|0
1619162620000|2021-04-23 07:23:40|978.5|978.1|978.5|978.1|978.5|978.1|978.5|978|0
1619162630000|2021-04-23 07:23:50|978.4|978|977.7|977.5|978.4|978|977.7|977.4|3716
1619162640000|2021-04-23 07:24:00|977.8|977.4|977.7|977.3|977.9|977.4|977.7|977.2|74
1619162650000|2021-04-23 07:24:10|977.6|977.1|977.6|977.2|977.6|977.2|977.6|977.1|0
1619162660000|2021-04-23 07:24:20|977.7||977.7||977.7||977.7||0
1619162670000|2021-04-23 07:24:30|977.6|977.1|976.6|976.1|977.6|977.1|976.1|975.7|5129
1619162680000|2021-04-23 07:24:40|976.7|976.2|977.3|976.8|977.4|976.9|976.7|976.2|1174
1619162700000|2021-04-23 07:25:00|977.2|976.7|977.6|977.2|977.6|977.2|977|976.7|0
1619162710000|2021-04-23 07:25:10|977.8|977.3|977.9|977.4|978|977.5|977.8|977.3|64
1619162720000|2021-04-23 07:25:20|977.8|977.3|978.2|977.7|978.3|977.8|977.4|977|699
1619162730000|2021-04-23 07:25:30|978.3|977.8|978.9|978.5|978.9|978.5|978.3|977.8|3829
1619162740000|2021-04-23 07:25:40|979|978.6|980.3|979.9|980.4|979.9|978.7|978.2|2986
1619162750000|2021-04-23 07:25:50|980.2|979.8|979.6|979.2|980.2|979.8|979.6|979.2|1880
1619162760000|2021-04-23 07:26:00|979.2|979.1|980|979.5|980|979.6|979.2|978.8|1954
1619162770000|2021-04-23 07:26:10|979.9|979.4|979.3|978.8|980.2|979.7|979.3|978.8|3224
1619162780000|2021-04-23 07:26:20|979.2|978.7|979.5|979|979.5|979.1|978.7|978.5|1031
1619162790000|2021-04-23 07:26:30|979.4|978.9|978.3|977.9|979.4|978.9|978.3|977.9|0
1619162800000|2021-04-23 07:26:40|978.4|977.8|978.6|978.3|978.7|978.3|978.4|977.8|924
1619162810000|2021-04-23 07:26:50|978.7|978.2|979.1|978.7|979.2|978.8|978.5|978|2694
1619162820000|2021-04-23 07:27:00|979|978.6|978.8|978.5|979|978.6|978.8|978.5|0
1619162830000|2021-04-23 07:27:10|978.9|978.3|979.2|978.8|979.4|978.8|978.6|978.1|869
1619162840000|2021-04-23 07:27:20|979.1|978.6|978.9|978.5|979.1|978.8|978.9|978.5|0
1619162850000|2021-04-23 07:27:30|979|978.6|979.3|978.8|979.4|978.9|979|978.6|0
1619162860000|2021-04-23 07:27:40|979.2|978.9|979.2|978.8|979.2|978.9|979.2|978.8|0
1619162870000|2021-04-23 07:27:50|979.3|978.9|980|979.4|980|979.4|979.2|978.8|10694
1619162880000|2021-04-23 07:28:00|980.1|979.5|979.7|979.2|980.1|979.7|979.6|979.1|1653
1619162890000|2021-04-23 07:28:10|979.6|979.1|978.8|978.6|979.6|979.1|978.8|978.6|7876
1619162900000|2021-04-23 07:28:20|979|978.7|979.2|978.7|979.2|978.8|979|978.7|454
1619162910000|2021-04-23 07:28:30|979.1|978.6|980|979.5|980|979.6|979|978.6|1647
1619162920000|2021-04-23 07:28:40||979.4||979.6||979.6||979.4|0
1619162930000|2021-04-23 07:28:50||979.5||979.5||979.5||979.4|0
1619162940000|2021-04-23 07:29:00|979.9|979.6|980|979.6|980|979.6|979.9|979.6|0
1619162950000|2021-04-23 07:29:10|979.9|979.5|979.9|979.4|980|979.6|979.8|979.4|500
1619162960000|2021-04-23 07:29:20|980|979.5|980|979.8|980|979.9|980|979.5|2401
1619162970000|2021-04-23 07:29:30|979.9|979.7|979.5|979.1|979.9|979.7|979.4|978.9|2616
1619162980000|2021-04-23 07:29:40|979.7|979.2|979.7|979.4|979.7|979.4|979.7|979.2|196
1619162990000|2021-04-23 07:29:50|979.9|979.5|980.4|980|980.5|980|979.8|979.3|3302
1619163000000|2021-04-23 07:30:00|980.6|980.1|979.9|979.7|980.8|980.3|979.9|979.7|998
1619163010000|2021-04-23 07:30:10|980.1|979.5|978.7|978.3|980.1|979.7|978.6|978.1|11339
1619163020000|2021-04-23 07:30:20|978.9|978.4|978.9|978.6|978.9|978.7|978.8|978.4|166
1619163030000|2021-04-23 07:30:30|979|978.7|979.1|978.7|979.3|978.8|978.8|978.5|1927
1619163040000|2021-04-23 07:30:40|979.2|978.8|978.5|978.1|979.3|978.8|978.2|977.8|0
1619163050000|2021-04-23 07:30:50|978.4|978|979.1|978.8|979.1|978.8|978.3|977.9|1109
1619163060000|2021-04-23 07:31:00|979|978.7|978.6|978.1|979.1|978.8|978.6|978.1|500
1619163070000|2021-04-23 07:31:10|978.5|978.2|978|977.6|978.7|978.3|977.9|977.5|2283
1619163080000|2021-04-23 07:31:20|977.9|977.5|977.8|977.5|977.9|977.5|977.7|977.3|0
1619163090000|2021-04-23 07:31:30|977.7|977.4|977.7|977.3|977.9|977.5|977.6|977.3|0
1619163100000|2021-04-23 07:31:40|977.8|977.1|977.3|977.1|977.8|977.2|977.3|977.1|0
1619163110000|2021-04-23 07:31:50|977.4|977|977|976.8|977.4|977|976.7|976.5|3705
1619163120000|2021-04-23 07:32:00|976.9|976.6|976.3|976|977.3|976.9|976.3|976|4276
1619163130000|2021-04-23 07:32:10|976.2|975.9|976.9|976.4|977.1|976.7|976.1|975.8|5608
1619163140000|2021-04-23 07:32:20|976.8|976.5|976.7|976.4|977.2|976.8|976.4|976.3|1400
1619163150000|2021-04-23 07:32:30|976.6|976.3|976.1|975.8|976.6|976.3|976|975.8|700
1619163160000|2021-04-23 07:32:40|976.2|975.9|976.4|976.2|976.7|976.2|976.2|975.9|1400
1619163170000|2021-04-23 07:32:50|976.3|976.1|975.8|975.6|976.7|976.2|975.8|975.5|1200
1619163180000|2021-04-23 07:33:00|975.9|975.7|975.6|975.3|976|975.7|975.6|975.3|1913
1619163190000|2021-04-23 07:33:10|975.5|975.1|975.5|975.1|975.9|975.5|975.3|975|2100
1619163200000|2021-04-23 07:33:20|975.1|975|975.3|975|975.5|975.1|974.8|974.7|30083
1619163210000|2021-04-23 07:33:30|975.2|975.1|974.5|974.4|975.5|975.1|974.5|974.4|1371
1619163220000|2021-04-23 07:33:40|974.6|974.5|974.5|974.2|974.8|974.5|973.8|973.5|15218
1619163230000|2021-04-23 07:33:50|974.6|974.3|974.4|974|974.7|974.3|974|973.8|2192
1619163240000|2021-04-23 07:34:00|974.5|974.1|974.6|974.2|974.7|974.4|974.2|974|2671
1619163250000|2021-04-23 07:34:10|974.5|974.3|974.7|974.2|974.7|974.3|974.1|973.8|6229
1619163260000|2021-04-23 07:34:20|974.6|974.3|973.7|973.3|975|974.6|973.6|973.1|20265
1619163270000|2021-04-23 07:34:30|973.6|973.4|973.6|973.2|973.8|973.4|973.5|973.1|4636
1619163280000|2021-04-23 07:34:40|973.7|973.3|974|973.6|974.2|973.8|973.6|973.3|5104
1619163290000|2021-04-23 07:34:50|973.9|973.5|973.8|973.4|973.9|973.5|973.7|973.4|0
1619163300000|2021-04-23 07:35:00|973.7|973.3|974.1|973.5|974.1|973.7|973.3|973|5905
1619163310000|2021-04-23 07:35:10|974|973.6|973.9|973.5|974.1|973.7|973.8|973.5|2000
1619163320000|2021-04-23 07:35:20|974|973.6|974.1|973.7|974.6|974.1|974|973.6|500
1619163330000|2021-04-23 07:35:30|974.2|973.6|974.2|973.8|974.4|973.9|974|973.6|51
1619163340000|2021-04-23 07:35:40|974.3|973.9|975|974.6|975.3|974.8|974.3|973.9|796
1619163350000|2021-04-23 07:35:50|974.9|974.5|975|974.6|975.1|974.6|974.9|974.5|759
1619163370000|2021-04-23 07:36:10|975.1|974.7|974.7|974.5|975.3|975|974.7|974.5|1649
1619163380000|2021-04-23 07:36:20|974.6|974.3|974.9|974.5|974.9|974.5|974.5|974.1|718
1619163390000|2021-04-23 07:36:30|974.8|974.4|974.3|973.9|974.8|974.4|974.1|973.6|757
1619163400000|2021-04-23 07:36:40|974.4|973.8|974.7|974.3|974.7|974.6|974.3|973.8|3072
1619163410000|2021-04-23 07:36:50|974.8|974.4|974.9|974.4|975.1|974.6|974.8|974.4|0
1619163420000|2021-04-23 07:37:00|974.8|974.3|974.2|973.9|974.8|974.3|974.2|973.9|701
1619163430000|2021-04-23 07:37:10|974.1|973.7|974.2|973.8|974.2|973.8|973.7|973.3|1091
1619163440000|2021-04-23 07:37:20|974.1|973.9|973.6|973.3|974.2|973.9|973.5|973.3|1291
1619163450000|2021-04-23 07:37:30|973.7|973.4|973.7|973.3|974|973.7|973.7|973.3|2765
1619163460000|2021-04-23 07:37:40|973.6|973.2|974|973.7|974|973.7|973.6|973.1|2122
1619163470000|2021-04-23 07:37:50|973.9|973.8|973.9|973.7|974|973.8|973.9|973.7|0
1619163480000|2021-04-23 07:38:00|973.8|973.6|973.5|973.3|973.8|973.6|973.5|973.1|250
1619163490000|2021-04-23 07:38:10|973.6|973.4|974.5|974.1|974.5|974.1|973.6|973.4|2690
1619163500000|2021-04-23 07:38:20|974.6|974.2|975.7|975.3|975.7|975.3|974.6|974.2|2561
1619163510000|2021-04-23 07:38:30|975.6|975.2|975.3|975|975.6|975.3|975.3|975|4138
1619163520000|2021-04-23 07:38:40|975.2|975.1|975.4|975.1|975.6|975.3|975.2|975|1564
1619163530000|2021-04-23 07:38:50|975.3|975|975.3|975|975.3|975|975.3|974.9|0
1619163540000|2021-04-23 07:39:00|975.2|975.1|975.3|975|975.3|975.1|975.2|975|50
1619163550000|2021-04-23 07:39:10|975.4|975.1|975.3|975|975.6|975.1|975.3|975|1264
1619163560000|2021-04-23 07:39:20|975.4|975.1|975.1|975|975.4|975.1|975.1|975|0
1619163570000|2021-04-23 07:39:30|975.2|975.1|974.3|973.9|975.4|975.1|974.3|973.8|1484
1619163580000|2021-04-23 07:39:40|974.5|973.8|974.7|974.3|974.7|974.3|974.3|973.8|1050
1619163590000|2021-04-23 07:39:50|974.9|974.4|974.5|974.1|974.9|974.5|974.5|974.1|0
1619163600000|2021-04-23 07:40:00|974.6|974.2|974.7|974.3|974.9|974.4|974.5|974.2|3338
1619163610000|2021-04-23 07:40:10|974.6|974.4|974.7|974.4|974.7|974.4|974.5|974.4|0
1619163620000|2021-04-23 07:40:20|974.8|974.5|975.1|974.6|975.1|974.6|974.7|974.4|20
1619163630000|2021-04-23 07:40:30|975.2|974.7|975.3|974.8|975.3|974.8|975.1|974.7|0
1619163640000|2021-04-23 07:40:40|975.4|975.3|975.7|975.4|975.8|975.4|975.4|975.2|477
1619163650000|2021-04-23 07:40:50|975.6|975.5|975.6|975.3|975.7|975.5|975.6|975.3|181
1619163660000|2021-04-23 07:41:00|975.7|975.4|975.9|975.6|976.1|975.7|975.6|975.3|455
1619163670000|2021-04-23 07:41:10|976|975.7|977|976.7|977|976.7|976|975.7|2526
1619163680000|2021-04-23 07:41:20|976.9|976.6|976.9|976.7|977|976.7|976.8|976.6|0
1619163690000|2021-04-23 07:41:30|976.8|976.6|976.9|976.6|976.9|976.7|976.8|976.6|0
1619163700000|2021-04-23 07:41:40|976.8|976.7|976.6|976.4|976.9|976.7|976.6|976.3|1866
1619163710000|2021-04-23 07:41:50|976.7|976.5|976.8|976.5|976.9|976.5|976.7|976.4|285
1619163720000|2021-04-23 07:42:00|976.7|976.4|976.3|975.9|976.7|976.4|976.3|975.9|669
1619163730000|2021-04-23 07:42:10|976.4||976.2||976.4||976.2||0
1619163740000|2021-04-23 07:42:20|976.1|975.7|975.9|975.5|976.1|975.7|975.9|975.4|500
1619163750000|2021-04-23 07:42:30|975.8||975.8||975.8||975.7||0
1619163760000|2021-04-23 07:42:40|975.9|975.8|976|975.8|976.1|975.9|975.9|975.7|4295
1619163770000|2021-04-23 07:42:50|975.9|975.7|975.4|975|976|975.8|975.4|975|3931
1619163780000|2021-04-23 07:43:00|975.3|974.8|975.9|975.5|975.9|975.5|975|974.6|683
1619163790000|2021-04-23 07:43:10|975.8|975.7|976|975.7|976.1|975.7|975.7|975.6|378
1619163800000|2021-04-23 07:43:20|975.9|975.6|976.5|976.1|976.5|976.1|975.9|975.6|0
1619163810000|2021-04-23 07:43:30|976.4|976|976.1|975.9|976.4|976|976.1|975.9|0
1619163820000|2021-04-23 07:43:40|976|975.7|975.9|975.7|976|975.7|975.9|975.7|426
1619163830000|2021-04-23 07:43:50|976.1|975.8|976.5|976.2|976.5|976.2|976.1|975.7|347
1619163840000|2021-04-23 07:44:00|976.6|976.3|976.9|976.6|976.9|976.6|976.5|976.2|1067
1619163850000|2021-04-23 07:44:10|977|976.7|976.8|976.4|977.2|976.8|976.7|976.3|2014
1619163860000|2021-04-23 07:44:20|976.7|976.3|976.1|975.8|976.7|976.4|976.1|975.8|711
1619163870000|2021-04-23 07:44:30|976.2|975.9|976.2|975.8|976.4|976|976.2|975.8|500
1619163880000|2021-04-23 07:44:40|976.1|975.9|976.5|976|976.5|976|976.1|975.9|1000
1619163890000|2021-04-23 07:44:50|976.4|976.1|976.5|976|976.5|976.2|976.3|975.9|0
1619163900000|2021-04-23 07:45:00|976.4|975.9|976.3|975.9|976.4|976|975.9|975.8|500
1619163910000|2021-04-23 07:45:10|976.4|975.8|976.1|975.8|976.4|975.8|976|975.8|781
1619163920000|2021-04-23 07:45:20|976|975.9|975.8|975.5|976|975.9|975.5|975.4|3421
1619163930000|2021-04-23 07:45:30|975.9||976||976||975.9||0
1619163940000|2021-04-23 07:45:40|975.9|975.3|975.8|975.5|975.9|975.5|975.7|975.3|0
1619163950000|2021-04-23 07:45:50|976|975.6|976|975.7|976.1|975.8|976|975.6|444
1619163960000|2021-04-23 07:46:00|975.9|975.6|975.2|974.9|975.9|975.6|975.2|974.9|0
1619163970000|2021-04-23 07:46:10|975.3|974.8|975.4|975|975.5|975|975.3|974.7|761
1619163980000|2021-04-23 07:46:20|975.3|974.9|975.3|975|975.4|975|975.2|974.8|0
1619163990000|2021-04-23 07:46:30|975.2|974.9|975.3|975|975.3|975|975.2|974.9|0
1619164000000|2021-04-23 07:46:40|975.2|974.9|975.4|975.1|975.6|975.4|975.2|974.9|503
1619164010000|2021-04-23 07:46:50|975.5|975.2|975.5|975.2|975.5|975.3|975.4|975.1|1779
1619164020000|2021-04-23 07:47:00|975.4|975.1|975.5|975.2|975.5|975.2|975.4|975.1|0
1619164030000|2021-04-23 07:47:10|975.4|975.1|975.3|975|975.4|975.1|975.1|974.9|685
1619164040000|2021-04-23 07:47:20|975.2|974.9|975.2|974.8|975.3|975|975.2|974.8|0
1619164050000|2021-04-23 07:47:30|975.1|974.7|975|974.7|975.1|974.8|974.9|974.7|0
1619164060000|2021-04-23 07:47:40|974.9|974.8|974.5|974.2|975|974.8|974.4|974.2|2452
1619164070000|2021-04-23 07:47:50|974.6|974.3|974.7|974.4|974.7|974.6|974.5|974.3|317
1619164080000|2021-04-23 07:48:00|974.8|974.5|974.1|973.7|975|974.8|974|973.6|3165
1619164090000|2021-04-23 07:48:10|974|973.6|974|973.6|974|973.6|973.8|973.5|0
1619164100000|2021-04-23 07:48:20|973.9|973.5|974.1|973.8|974.3|973.9|973.8|973.5|464
1619164110000|2021-04-23 07:48:30|974.2|973.9|974.9|974.5|974.9|974.5|974.2|973.9|1581
1619164120000|2021-04-23 07:48:40|974.8|974.4|974.7|974.3|974.9|974.5|974.7|974.3|0
1619164130000|2021-04-23 07:48:50|974.6|974.2|974.5|974.1|974.6|974.2|974.4|974|1487
1619164140000|2021-04-23 07:49:00|974.4|974.2|974.9|974.6|974.9|974.6|974.4|974.2|1167
1619164150000|2021-04-23 07:49:10|975|974.5|974.7|974.4|975|974.5|974.6|974.3|500
1619164160000|2021-04-23 07:49:20|974.8|974.5|974.8|974.4|974.9|974.6|974.7|974.3|1942
1619164170000|2021-04-23 07:49:30|974.9|974.5|974.9|974.4|974.9|974.6|974.7|974.4|0
1619164180000|2021-04-23 07:49:40|974.8|974.5|975.1|974.8|975.1|974.8|974.7|974.4|3321
1619164190000|2021-04-23 07:49:50|975|974.9|975.3|975.2|975.6|975.2|975|974.9|1181
1619164200000|2021-04-23 07:50:00|975.2|975|975.7|975.3|976|975.6|975.2|974.8|2301
1619164210000|2021-04-23 07:50:10|975.6|975.4|975.7|975.2|975.7|975.4|975.3|975|1495
1619164220000|2021-04-23 07:50:20|975.6|975.3|975.7|975.4|975.7|975.5|975.5|975.3|0
1619164230000|2021-04-23 07:50:30|975.6|975.3|975.7|975.4|976.1|975.7|975.6|975.3|3054
1619164240000|2021-04-23 07:50:40|975.6|975.3|976.1|975.7|976.1|975.7|975.4|975.2|3399
1619164250000|2021-04-23 07:50:50|976|975.6|975.6|975.3|976|975.6|975.6|975.3|1233
1619164260000|2021-04-23 07:51:00|975.5|975.1|975.2|974.8|975.5|975.1|975.1|974.8|1646
1619164270000|2021-04-23 07:51:10|975.1|974.6|974.8|974.5|975.1|974.8|974.8|974.4|0
1619164280000|2021-04-23 07:51:20||974.4||974.4||974.5||974.3|0
1619164290000|2021-04-23 07:51:30|974.9|974.5|974.6|974.1|974.9|974.5|974.6|974.1|725
1619164300000|2021-04-23 07:51:40|974.5|973.9|974.8|974.5|974.8|974.5|974.2|973.9|3232
1619164310000|2021-04-23 07:51:50|974.9|974.6|974.6|974.2|975|974.7|974.4|974.2|1764
1619164320000|2021-04-23 07:52:00|974.7|974.3|974.7|974.3|974.8|974.6|974.6|974.3|5000
1619164330000|2021-04-23 07:52:10|974.6|974.2|974.1|973.9|974.6|974.2|974.1|973.9|695
1619164340000|2021-04-23 07:52:20|974|973.8|974.1|973.7|974.1|973.8|973.9|973.6|522
1619164350000|2021-04-23 07:52:30|974|973.6|974|973.8|974|973.8|973.8|973.5|2211
1619164360000|2021-04-23 07:52:40|973.9|973.6|973.9|973.6|973.9|973.6|973.8|973.5|0
1619164370000|2021-04-23 07:52:50|973.8|973.5|973.9|973.6|973.9|973.6|973.7|973.5|2671
1619164380000|2021-04-23 07:53:00|973.8|973.8|973.8|973.5|973.9|973.8|973.8|973.5|6682
1619164390000|2021-04-23 07:53:10|973.7|973.6|973.7|973.5|973.7|973.6|973.7|973.5|13
1619164400000|2021-04-23 07:53:20|973.9|973.6|973.5|973.1|974|973.7|973.5|973|12915
1619164410000|2021-04-23 07:53:30|973.4|973|973.8|973.5|973.8|973.5|973.3|973|2688
1619164420000|2021-04-23 07:53:40|973.9|973.6|974.3|974|974.3|974|973.9|973.6|58
1619164430000|2021-04-23 07:53:50|974.2|973.9|974.2|973.9|974.2|973.9|974.1|973.9|457
1619164440000|2021-04-23 07:54:00|974.3|974|974.7|974.3|974.7|974.4|974.3|974|9726
1619164450000|2021-04-23 07:54:10|974.8|974.4|974.7|974.5|974.8|974.5|974.7|974.3|0
1619164460000|2021-04-23 07:54:20|974.6|974.3|974.3|973.9|974.6|974.3|974.1|973.8|2526
1619164470000|2021-04-23 07:54:30|974.4|974|974.3|974.1|974.4|974.1|974.3|974|0
1619164480000|2021-04-23 07:54:40|974.4|974.2|974.7|974.3|974.7|974.4|974.4|974.2|745
1619164490000|2021-04-23 07:54:50|974.6|974.4|974.8|974.4|974.9|974.4|974.5|974.3|1354
1619164500000|2021-04-23 07:55:00|974.9|974.5|974.6|974.3|975.1|974.7|974.6|974.3|3851
1619164510000|2021-04-23 07:55:10|974.7|974.4|974.6|974.3|974.8|974.4|974.6|974.2|1808
1619164520000|2021-04-23 07:55:20|974.8|974.4|974.8|974.5|974.8|974.5|974.6|974.4|0
1619164530000|2021-04-23 07:55:30|974.7|974.4|975.1|974.8|975.2|974.8|974.5|974.4|500
1619164540000|2021-04-23 07:55:40|975.2|974.9|975.3|974.8|975.6|975.1|975.2|974.8|1000
1619164550000|2021-04-23 07:55:50||974.9||974.8||975||974.8|0
1619164560000|2021-04-23 07:56:00|975.4|974.9|975.1|974.9|975.6|975.2|975.1|974.7|1687
1619164570000|2021-04-23 07:56:10|975|974.7|975|974.7|975.1|974.7|974.8|974.6|4850
1619164580000|2021-04-23 07:56:20|975.1|974.6|974.8|974.4|975.1|974.6|974.8|974.3|0
1619164590000|2021-04-23 07:56:30|974.7|974.3|974.8|974.5|974.9|974.5|974.6|974.3|0
1619164600000|2021-04-23 07:56:40|974.9|974.4|975.3|975|975.3|975|974.9|974.3|2481
1619164610000|2021-04-23 07:56:50|975.2|974.9|975.3|975|975.3|975|975.1|974.9|500
1619164620000|2021-04-23 07:57:00|975.4|975.1|975.3|975.1|975.8|975.4|975.2|975.1|7595
1619164630000|2021-04-23 07:57:10|975.1|975|975|974.6|975.2|975|974.9|974.6|1933
1619164640000|2021-04-23 07:57:20|974.9|974.5|974.4|974.1|974.9|974.5|974.4|974.1|0
1619164650000|2021-04-23 07:57:30|974.5|974.2|974.6|974.3|974.7|974.3|974.5|974.2|699
1619164660000|2021-04-23 07:57:40|974.7|974.4|974.6|974.3|974.8|974.4|974.5|974.2|0
1619164670000|2021-04-23 07:57:50|974.5|974.4|974.8|974.5|974.8|974.5|974.5|974.3|0
1619164680000|2021-04-23 07:58:00|974.9|974.6|975.1|974.7|975.2|974.7|974.8|974.5|0
1619164690000|2021-04-23 07:58:10|975||975||975||975||0
1619164700000|2021-04-23 07:58:20|974.9|974.6|974.9|974.7|975|974.7|974.8|974.6|963
1619164710000|2021-04-23 07:58:30|975|974.8|975.9|975.6|976|975.7|975|974.8|994
1619164720000|2021-04-23 07:58:40|976|975.7|976.4|976.2|976.5|976.2|976|975.7|0
1619164730000|2021-04-23 07:58:50|976.3|976.1|976.3|976|976.3|976.1|976|975.7|2733
1619164740000|2021-04-23 07:59:00|976.2||976.2||976.2||976.2||0
1619164750000|2021-04-23 07:59:10|976.1|975.8|976.1|975.6|976.2|975.8|976.1|975.6|1028
1619164760000|2021-04-23 07:59:20|976|975.5|976.1|975.7|976.2|976|975.9|975.5|1000
1619164770000|2021-04-23 07:59:30|976|975.6|975.5|975.2|976|975.6|975.5|975.2|738
1619164780000|2021-04-23 07:59:40|975.6|975.3|976.1|975.8|976.3|975.9|975.6|975.3|500
1619164790000|2021-04-23 07:59:50|976|975.9|975.9|975.7|976|975.9|975.9|975.7|0
1619164800000|2021-04-23 08:00:00|975.8|975.5|976.1|975.8|976.1|975.8|975.7|975.4|1513
1619164810000|2021-04-23 08:00:10|976|975.7|976|975.8|976.1|975.9|976|975.7|0
1619164820000|2021-04-23 08:00:20|976.1|975.9|976.2|975.9|976.5|976.1|976|975.9|142
1619164830000|2021-04-23 08:00:30|976.3|976|976.2|975.7|976.3|976|976.2|975.7|0
1619164840000|2021-04-23 08:00:40|976.1|975.8|976|975.7|976.1|975.8|976|975.7|0
1619164850000|2021-04-23 08:00:50|975.9|975.6|975.7|975.4|975.9|975.6|975.6|975.4|1469
1619164860000|2021-04-23 08:01:00|975.6|975.3|975.6|975.3|975.7|975.4|975.5|975.1|500
1619164870000|2021-04-23 08:01:10|975.5|975.2|975.8|975.4|975.9|975.4|975.5|975.2|0
1619164880000|2021-04-23 08:01:20|975.9||975.8||975.9||975.8||0
1619164890000|2021-04-23 08:01:30|975.9|975.5|975.8|975.4|976.1|975.9|975.8|975.4|2127
1619164900000|2021-04-23 08:01:40|975.9|975.5|976|975.8|976.1|975.9|975.7|975.4|3515
1619164910000|2021-04-23 08:01:50|975.9|975.7|976.1|975.9|976.1|975.9|975.9|975.7|3488
1619164920000|2021-04-23 08:02:00|976|975.8|976.1|975.8|976.1|975.8|975.7|975.5|1492
1619164930000|2021-04-23 08:02:10|976.2|976.1|976.4|976.1|976.7|976.3|976.2|975.9|1920
1619164940000|2021-04-23 08:02:20|976.3|976|976.2|975.8|976.3|976|976|975.8|351
1619164950000|2021-04-23 08:02:30|976.3|975.9|976.4|976|976.5|976|976.2|975.9|0
1619164960000|2021-04-23 08:02:40|976.3|975.9|976.4|976|976.4|976|976.2|975.8|0
1619164970000|2021-04-23 08:02:50|976.3||976.4||976.5||976.3||0
1619164980000|2021-04-23 08:03:00|976.5|976.1|976.7|976.4|976.9|976.4|976.5|976.1|0
1619164990000|2021-04-23 08:03:10|976.8|976.5|977.1|976.7|977.2|976.8|976.8|976.5|694
1619165000000|2021-04-23 08:03:20|977|976.6|976.9|976.4|977|976.6|976.9|976.4|999
1619165010000|2021-04-23 08:03:30|976.8|976.5|977|976.6|977|976.6|976.7|976.5|0
1619165020000|2021-04-23 08:03:40|976.9|976.7|977.4|977.1|977.5|977.2|976.9|976.7|3438
1619165030000|2021-04-23 08:03:50|977.3|977|977.4|977|977.4|977.1|977.2|977|1192
1619165040000|2021-04-23 08:04:00|977.3|976.9|977.1|976.9|977.3|977|976.9|976.7|1301
1619165050000|2021-04-23 08:04:10|977.3|977|977.4|977.1|977.4|977.1|977.2|977|166
1619165060000|2021-04-23 08:04:20|977.3|977|977.4|977.2|977.4|977.2|977.2|977|1001
1619165070000|2021-04-23 08:04:30|977.3|977.1|977.8|977.4|977.9|977.5|977.3|977|3716
1619165080000|2021-04-23 08:04:40||977.5||977.4||977.5||977.4|0
1619165090000|2021-04-23 08:04:50||977.5||977.4||977.5||977.4|0
1619165100000|2021-04-23 08:05:00|977.7|977.3|977.2|976.8|977.7|977.3|977|976.7|1729
1619165110000|2021-04-23 08:05:10|977.1|976.9|976.9|976.6|977.1|976.9|976.8|976.5|0
1619165120000|2021-04-23 08:05:20|976.8|976.5|976.9|976.6|976.9|976.6|976.8|976.5|0
1619165130000|2021-04-23 08:05:30|976.8|976.5|976.9|976.6|977|976.6|976.7|976.4|3931
1619165140000|2021-04-23 08:05:40|976.8|976.5|976|975.6|976.8|976.5|975.9|975.6|1622
1619165150000|2021-04-23 08:05:50|976.1|975.7|976.6|976.2|976.7|976.2|976.1|975.7|525
1619165160000|2021-04-23 08:06:00|976.5|976.1|976.2|975.8|976.5|976.1|976.1|975.8|0
1619165170000|2021-04-23 08:06:10|976.1|975.7|975.9|975.6|976.2|975.7|975.6|975.4|1026
1619165180000|2021-04-23 08:06:20|976|975.7|976.1|975.6|976.1|975.8|975.8|975.6|3098
1619165190000|2021-04-23 08:06:30|976||976||976.1||975.9||0
1619165200000|2021-04-23 08:06:40|975.9|975.5|975.8|975.5|975.9|975.6|975.7|975.5|778
1619165210000|2021-04-23 08:06:50|975.7|975.4|975.2|975|975.7|975.4|975.1|974.9|1941
1619165220000|2021-04-23 08:07:00|975.1|974.9|975.2|974.9|975.2|974.9|975|974.6|703
1619165230000|2021-04-23 08:07:10|975.3|975|975.6|975.3|975.6|975.4|975.3|975|3777
1619165240000|2021-04-23 08:07:20|975.7|975.4|976.3|975.9|976.3|975.9|975.6|975.4|2262
1619165250000|2021-04-23 08:07:30|976.2|976|976.1|975.6|976.2|976|975.9|975.6|7382
1619165260000|2021-04-23 08:07:40|976|975.5|975.9|975.5|976|975.6|975.9|975.4|0
1619165270000|2021-04-23 08:07:50|976|975.6|975.9|975.6|976|975.8|975.9|975.6|0
1619165280000|2021-04-23 08:08:00|975.8|975.5|975.7|975.4|975.8|975.5|975.7|975.3|0
1619165290000|2021-04-23 08:08:10|975.6|975.5|975.7|975.5|975.8|975.5|975.6|975.4|0
1619165300000|2021-04-23 08:08:20|975.6|975.4|975.7|975.4|975.8|975.4|975.4|975.1|1604
1619165310000|2021-04-23 08:08:30|975.6|975.3|975.6|975.3|975.7|975.4|975.5|975.2|0
1619165320000|2021-04-23 08:08:40|975.7|975.4|976|975.6|976|975.6|975.6|975.3|0
1619165330000|2021-04-23 08:08:50|975.9|975.7|975.9|975.6|976|975.7|975.9|975.6|0
1619165340000|2021-04-23 08:09:00|976|975.7|975.5|975.2|976|975.8|975.5|975.2|4180
1619165350000|2021-04-23 08:09:10|975.6|975.3|976.4|976.2|976.6|976.3|975.6|975.3|16703
1619165360000|2021-04-23 08:09:20|976.6|976.3|976.7|976.3|976.8|976.5|976.6|976.2|588
1619165370000|2021-04-23 08:09:30||976.2||976.4||976.4||976.2|0
1619165380000|2021-04-23 08:09:40|976.8|976.5|976.8|976.5|976.9|976.6|976.8|976.5|1378
1619165390000|2021-04-23 08:09:50|976.7|976.4|976.6|976.3|976.7|976.4|976.5|976.2|500
1619165400000|2021-04-23 08:10:00|976.5|976.2|976.8|976.5|976.8|976.6|976.5|976.2|840
1619165410000|2021-04-23 08:10:10|976.9|976.6|976.6|976.4|976.9|976.6|976.6|976.3|512
1619165420000|2021-04-23 08:10:20|976.5|976.3|976.5|976.3|976.5|976.3|976.4|976.2|2117
1619165430000|2021-04-23 08:10:30|976.6|976.4|977.6|977.3|977.7|977.3|976.6|976.4|1481
1619165440000|2021-04-23 08:10:40|977.5|977.2|977.3|976.9|977.6|977.3|977.2|976.9|3432
1619165450000|2021-04-23 08:10:50|977.4|977|977.7|977.4|977.7|977.4|977.3|977|635
1619165460000|2021-04-23 08:11:00|977.8|977.5|977.5|977.1|977.8|977.5|977.3|976.9|0
1619165470000|2021-04-23 08:11:10|977.6|977.2|977.6|977.3|977.6|977.3|977.5|977.1|0
1619165480000|2021-04-23 08:11:20|977.5|977.2|977.5|977.3|977.6|977.4|977.5|977.2|1423
1619165490000|2021-04-23 08:11:30|977.6|977.2|977.5|977.3|977.6|977.3|977.5|977.2|0
1619165500000|2021-04-23 08:11:40|977.6||977.5||977.6||977.5||0
1619165510000|2021-04-23 08:11:50|977.6|977.4|977.6|977.4|977.6|977.4|977.5|977.3|500
1619165520000|2021-04-23 08:12:00|977.5|977.3|977.5|977.4|977.5|977.4|977.3|977.1|2161
1619165530000|2021-04-23 08:12:10|977.4|977.3|977.7|977.5|977.8|977.5|977.4|977.2|805
1619165540000|2021-04-23 08:12:20|978|977.6|978|977.7|978.1|977.8|977.8|977.5|6043
1619165550000|2021-04-23 08:12:30|977.9|977.5|978.4|978|978.5|978.2|977.8|977.4|11451
1619165560000|2021-04-23 08:12:40|978.5|978.1|978.4|978.2|978.5|978.2|978.4|978|3000
1619165570000|2021-04-23 08:12:50|978.3|978.1|978.2|977.9|978.3|978.1|978.2|977.9|678
1619165580000|2021-04-23 08:13:00|978.1|977.8|977.9|977.5|978.1|977.9|977.8|977.5|500
1619165590000|2021-04-23 08:13:10|978|977.6|977.9|977.6|978|977.7|977.8|977.5|500
1619165600000|2021-04-23 08:13:20|978|977.7|978|977.7|978|977.7|977.8|977.5|758
1619165610000|2021-04-23 08:13:30|977.9|977.6|978|977.7|978.2|977.8|977.8|977.5|840
1619165620000|2021-04-23 08:13:40|977.9|977.6|977.7|977.5|977.9|977.6|977.6|977.5|0
1619165630000|2021-04-23 08:13:50|977.8|977.6|977.8|977.5|978|977.6|977.8|977.5|321
1619165640000|2021-04-23 08:14:00|977.7|977.4|977.7|977.5|977.7|977.5|977.6|977.3|1232
1619165650000|2021-04-23 08:14:10|977.8|977.6|978|977.6|978|977.6|977.8|977.5|0
1619165660000|2021-04-23 08:14:20|978.1|977.7|978.2|978|978.3|978|978|977.7|1000
1619165670000|2021-04-23 08:14:30|978.3|978.1|978.5|978.1|978.9|978.6|978.3|978.1|4239
1619165680000|2021-04-23 08:14:40|978.6|978.2|978.8|978.5|978.8|978.5|978.6|978.2|500
1619165690000|2021-04-23 08:14:50|978.9|978.6|978.9|978.6|979|978.7|978.8|978.5|2739
1619165700000|2021-04-23 08:15:00|979|978.7|978.7|978.3|979|978.7|978.6|978.3|1483
1619165710000|2021-04-23 08:15:10|978.8|978.4|978.8|978.5|978.9|978.5|978.8|978.4|0
1619165720000|2021-04-23 08:15:20|978.7|978.4|978.8|978.5|978.9|978.5|978.7|978.4|0
1619165730000|2021-04-23 08:15:30|978.7|978.4|978.2|977.9|978.7|978.5|978.2|977.8|2274
1619165740000|2021-04-23 08:15:40|978.1|977.8|978.4|978|978.4|978.1|978.1|977.8|5886
1619165750000|2021-04-23 08:15:50|978.3|977.9|978.4|978.1|978.4|978.2|978.2|977.9|448
1619165760000|2021-04-23 08:16:00|978.5|978.2|978.8|978.4|978.8|978.6|978.5|978.2|4131
1619165770000|2021-04-23 08:16:10|978.7||978.7||978.7||978.7||0
1619165790000|2021-04-23 08:16:30|978.4|978.2|978.4|978|978.6|978.2|978.3|978|484
1619165800000|2021-04-23 08:16:40|978.3|978.1|978.7|978.4|978.8|978.5|978.3|978.1|160
1619165810000|2021-04-23 08:16:50|978.8|978.5|978.7|978.4|978.8|978.5|978.7|978.3|0
1619165820000|2021-04-23 08:17:00|978.6|978.3|978.3|978.1|978.6|978.4|978.3|978.1|2110
1619165830000|2021-04-23 08:17:10|978.2|977.9|977.8|977.5|978.2|978|977.7|977.4|1529
1619165840000|2021-04-23 08:17:20|977.7|977.4|977.7|977.4|977.8|977.5|977.7|977.4|0
1619165850000|2021-04-23 08:17:30|977.6|977.3|977.5|977.3|977.6|977.3|977.3|977.2|1663
1619165860000|2021-04-23 08:17:40|977.6|977.4|977.7|977.5|977.8|977.5|977.6|977.3|0
1619165870000|2021-04-23 08:17:50|977.8|977.4|977.7|977.5|977.8|977.5|977.7|977.3|0
1619165880000|2021-04-23 08:18:00|977.6|977.3|977.3|977|977.6|977.4|977.3|977|3406
1619165890000|2021-04-23 08:18:10|977.2|976.9|976.7|976.5|977.3|976.9|976.7|976.4|327
1619165900000|2021-04-23 08:18:20|976.8|976.4|976.8|976.5|976.8|976.5|976.7|976.3|0
1619165910000|2021-04-23 08:18:30|976.7|976.4|976.9|976.5|976.9|976.6|976.7|976.3|340
1619165920000|2021-04-23 08:18:40|977|976.6|977|976.7|977|976.8|976.9|976.6|417
1619165930000|2021-04-23 08:18:50|976.9|976.6|976.9|976.7|977|976.7|976.7|976.6|160
1619165940000|2021-04-23 08:19:00|976.8|976.6|976.3|976.1|976.9|976.7|975.9|975.6|7859
1619165950000|2021-04-23 08:19:10|976.5|976.2|976.7|976.5|976.7|976.5|976.5|976.2|396
1619165960000|2021-04-23 08:19:20|976.8|976.4|976.9|976.7|976.9|976.7|976.8|976.4|22
1619165970000|2021-04-23 08:19:30|977|976.6|976.9|976.5|977.1|976.7|976.9|976.5|0
1619165990000|2021-04-23 08:19:50|976.8|976.4|977.3|976.9|977.3|976.9|976.7|976.4|839
1619166000000|2021-04-23 08:20:00|977.2|976.8|977.1|976.8|977.2|976.8|977.1|976.8|0
1619166010000|2021-04-23 08:20:10|977.2|976.9|977.5|977.1|977.5|977.1|977.1|976.8|1350
1619166020000|2021-04-23 08:20:20|977.6|977.2|978.1|977.7|978.1|977.8|977.6|977.2|662
1619166030000|2021-04-23 08:20:30|978|977.6|977.9|977.6|978|977.7|977.8|977.6|351
1619166040000|2021-04-23 08:20:40|978|977.7|978.1|977.7|978.1|977.8|977.9|977.6|204
1619166050000|2021-04-23 08:20:50|978|977.6|977.8|977.6|978|977.6|977.7|977.5|2244
1619166060000|2021-04-23 08:21:00|977.9|977.7|977.7|977.4|977.9|977.7|977.5|977.4|3569
1619166070000|2021-04-23 08:21:10|977.6|977.5|977.7|977.4|978|977.7|977.6|977.4|170
1619166080000|2021-04-23 08:21:20|977.6|977.3|977.5|977.2|977.8|977.4|977.5|977.2|437
1619166090000|2021-04-23 08:21:30|977.6|977.3|977.5|977.2|977.7|977.4|977.4|977.2|2979
1619166100000|2021-04-23 08:21:40|977.6|977.3|977.6|977.3|977.6|977.4|977.5|977.2|0
1619166110000|2021-04-23 08:21:50|977.5|977.4|978.1|977.8|978.2|977.9|977.5|977.2|1667
1619166120000|2021-04-23 08:22:00|978|977.7|977.9|977.6|978|977.7|977.7|977.4|1350
1619166130000|2021-04-23 08:22:10|977.8|977.5|977.7|977.5|977.8|977.5|977.6|977.3|1879
1619166140000|2021-04-23 08:22:20|977.6|977.3|977.2|976.9|977.6|977.3|977.1|976.9|5879
1619166150000|2021-04-23 08:22:30|977.1|977|976.9|976.7|977.1|977|976.8|976.6|7476
1619166160000|2021-04-23 08:22:40|977|976.8|976.9|976.7|977.2|976.8|976.8|976.6|523
1619166170000|2021-04-23 08:22:50|976.8|976.6|976.8|976.7|976.9|976.7|976.3|976|22501
1619166180000|2021-04-23 08:23:00|976.9|976.8|977.3|977|977.3|977.1|976.8|976.7|4292
1619166190000|2021-04-23 08:23:10|977.2|976.9|976.6|976.3|977.5|977.3|976.5|976.2|9297
1619166200000|2021-04-23 08:23:20|976.7|976.4|977.1|976.8|977.1|976.8|976.7|976.4|703
1619166210000|2021-04-23 08:23:30|977.2|976.9|976.6|976.3|977.4|977.1|976.6|976.3|8120
1619166220000|2021-04-23 08:23:40|976.7|976.4|976.7|976.3|976.7|976.4|976.5|976.2|400
1619166230000|2021-04-23 08:23:50|976.8|976.4|976.9|976.5|977.3|977|976.8|976.4|3103
1619166240000|2021-04-23 08:24:00|976.8||977||977||976.8||0
1619166250000|2021-04-23 08:24:10|977.1|976.6|977.1|976.7|977.1|976.8|976.9|976.6|491
1619166260000|2021-04-23 08:24:20|977.2|976.8|977.3|977.1|977.5|977.3|977.2|976.8|0
1619166270000|2021-04-23 08:24:30|977.2|977|977.3|977.1|977.3|977.1|977.2|976.9|0
1619166280000|2021-04-23 08:24:40|977.2|977|977.1|976.8|977.3|977|977.1|976.7|0
1619166290000|2021-04-23 08:24:50|977|976.9|977.9|977.7|977.9|977.7|977|976.8|3682
1619166300000|2021-04-23 08:25:00|977.8|977.8|977.7|977.3|978.1|977.8|977.6|977.3|3204
1619166310000|2021-04-23 08:25:10|977.8|977.4|978.3|977.9|978.4|978.1|977.6|977.3|7405
1619166320000|2021-04-23 08:25:20|978.2|978|978.6|978.3|978.6|978.3|978.2|978|150
1619166330000|2021-04-23 08:25:30|978.7|978.4|978.7|978.4|978.8|978.6|978.6|978.3|500
1619166340000|2021-04-23 08:25:40|978.8||978.7||978.8||978.7||0
1619166350000|2021-04-23 08:25:50|978.8|978.5|979.2|978.9|979.3|979|978.7|978.5|650
1619166360000|2021-04-23 08:26:00|979.1|978.8|978.4|978.1|979.1|978.8|978.3|978.1|2074
1619166370000|2021-04-23 08:26:10|978.5|978.2|978.2|977.8|978.5|978.3|978.2|977.7|0
1619166380000|2021-04-23 08:26:20|978.1|977.9|978.1|977.7|978.2|977.9|977.8|977.4|3537
1619166390000|2021-04-23 08:26:30|978.2||978.1||978.2||978.1||0
1619166400000|2021-04-23 08:26:40|978.2|977.8|978.2|977.9|978.3|977.9|978.2|977.8|1000
1619166410000|2021-04-23 08:26:50|978.3||978.3||978.4||978.3||0
1619166420000|2021-04-23 08:27:00|978.4||978.4||978.4||978.4||0
1619166430000|2021-04-23 08:27:10|978.3|978|978.7|978.3|978.7|978.3|978.2|978|522
1619166440000|2021-04-23 08:27:20|978.6|978.4|978.6|978.3|978.7|978.5|978.5|978.3|2520
1619166450000|2021-04-23 08:27:30|978.5|978.2|979.2|978.7|979.2|978.7|978.4|978.2|477
1619166460000|2021-04-23 08:27:40|979.1|978.8|979.1|978.9|979.1|978.9|979|978.8|0
1619166470000|2021-04-23 08:27:50|979.2|979|979.8|979.4|979.9|979.6|979.2|979|2977
1619166480000|2021-04-23 08:28:00|979.7|979.2|979.4|978.9|979.7|979.3|979.2|978.8|1339
1619166490000|2021-04-23 08:28:10|979.5|979|979.3|979|979.6|979.3|979.3|978.9|1039
1619166500000|2021-04-23 08:28:20|979.4|979.1|979.8|979.5|979.9|979.5|979.3|979|155
1619166510000|2021-04-23 08:28:30|979.7|979.4|979.7|979.4|979.7|979.4|979.6|979.4|0
1619166520000|2021-04-23 08:28:40|979.6|979.3|979.4|979|979.6|979.3|979.2|978.9|1485
1619166530000|2021-04-23 08:28:50||979.1||979.1||979.1||979.1|0
1619166550000|2021-04-23 08:29:10|979.3|979.2|979.3|978.9|979.4|979.2|979.2|978.9|511
1619166560000|2021-04-23 08:29:20|979.2||979.3||979.3||979.2||0
1619166570000|2021-04-23 08:29:30|979.2|979|979.4|979.1|979.4|979.1|979.2|978.9|288
1619166580000|2021-04-23 08:29:40|979.3|979|978.9|978.7|979.4|979|978.9|978.7|0
1619166590000|2021-04-23 08:29:50|979|978.8|979|978.9|979.3|979|979|978.8|953
1619166600000|2021-04-23 08:30:00|979.1|978.8|979.4|979.1|979.4|979.2|979.1|978.8|0
1619166610000|2021-04-23 08:30:10|979.3|979|979.1|978.8|979.4|979|978.9|978.7|662
1619166620000|2021-04-23 08:30:20|979|978.7|979.1|978.8|979.1|978.8|979|978.7|0
1619166630000|2021-04-23 08:30:30|979|978.7|979.1|978.8|979.1|978.8|978.9|978.7|100
1619166640000|2021-04-23 08:30:40|979.2|978.9|979.4|979.2|979.4|979.2|979.2|978.9|215
1619166650000|2021-04-23 08:30:50||979.1||979.2||979.2||979.1|0
1619166660000|2021-04-23 08:31:00|979.6|979.3|979.6|979.2|979.6|979.3|979.6|979.2|1000
1619166670000|2021-04-23 08:31:10|979.8|979.3|980|979.7|980|979.7|979.4|979.2|8070
1619166680000|2021-04-23 08:31:20|979.9|979.6|979.5|979.2|980|979.7|979.5|979.1|1180
1619166690000|2021-04-23 08:31:30|979.4|979.1|979.4|979|979.5|979.2|979.4|979|0
1619166700000|2021-04-23 08:31:40||979.1||979||979.1||979|0
1619166710000|2021-04-23 08:31:50|979.3|979.1|979.4|979.1|979.4|979.1|979.2|979.1|0
1619166720000|2021-04-23 08:32:00|979.3|979|978.8|978.5|979.3|979|978.8|978.5|12101
1619166730000|2021-04-23 08:32:10|978.7|978.7|979.2|979|979.2|979|978.7|978.7|1953
1619166740000|2021-04-23 08:32:20|979.1|978.9|979.2|979|979.2|979|979.1|978.9|204
1619166750000|2021-04-23 08:32:30|979.3|979.1|978.7|978.3|979.4|979.1|978.6|978.3|2637
1619166760000|2021-04-23 08:32:40|978.6|978.2|978.5|978.1|978.6|978.3|978.5|978.1|0
1619166770000|2021-04-23 08:32:50|978.4|978|978|977.8|978.4|978|978|977.7|1373
1619166780000|2021-04-23 08:33:00|978.1|977.9|977.9|977.5|978.1|977.9|977.8|977.4|925
1619166790000|2021-04-23 08:33:10|978|977.7|978.7|978.4|978.7|978.5|978|977.7|1886
1619166800000|2021-04-23 08:33:20|978.9|978.5|978.9|978.5|978.9|978.5|978.9|978.3|0
1619166810000|2021-04-23 08:33:30|978.8|978.4|978.5|978.3|978.8|978.4|978.5|978.3|0
1619166820000|2021-04-23 08:33:40|978.4|978.2|978.5|978.2|978.6|978.2|978.4|978|1100
1619166830000|2021-04-23 08:33:50|978.6|978.3|978.7|978.4|978.8|978.4|978.6|978.3|0
1619166840000|2021-04-23 08:34:00|978.8|978.5|979.3|978.8|979.3|979|978.8|978.5|164
1619166850000|2021-04-23 08:34:10|979.4|978.9|979.5|979.2|979.5|979.2|979.3|978.9|1783
1619166860000|2021-04-23 08:34:20|979.4|979.1|979.4|979.1|979.4|979.2|979.3|979|2270
1619166870000|2021-04-23 08:34:30|979.3|979.2|979.4|979.2|979.5|979.2|979.3|979.1|0
1619166880000|2021-04-23 08:34:40|979.5|979.3|979.4|979.1|979.5|979.3|979.2|979|4911
1619166890000|2021-04-23 08:34:50|979.5|979|979.9|979.5|979.9|979.5|979.5|979|686
1619166900000|2021-04-23 08:35:00|980|979.6|980.4|980|980.5|980.2|980|979.6|1711
1619166910000|2021-04-23 08:35:10|980.5|980.1|980.3|980|980.8|980.4|980.3|980|0
1619166920000|2021-04-23 08:35:20|980.2|979.9|980.2|979.9|980.3|980.1|980.1|979.9|2073
1619166930000|2021-04-23 08:35:30|980.3|980|980.4|980.1|980.4|980.1|980.2|980|187
1619166950000|2021-04-23 08:35:50|980.6|980.2|980.4|980.1|980.8|980.5|980.4|980.1|514
1619166960000|2021-04-23 08:36:00|980.3|980|980|979.7|980.4|980.1|980|979.7|1177
1619166970000|2021-04-23 08:36:10|980.2|979.8|980.4|980|980.4|980.1|980.2|979.8|307
1619166980000|2021-04-23 08:36:20|980.3|980.1|980.4|980.1|980.5|980.2|980.2|980|489
1619166990000|2021-04-23 08:36:30|980.3|980|980.1|979.7|980.3|980|980|979.7|0
1619167000000|2021-04-23 08:36:40|980.2|979.8|980.4|980|980.4|980.1|980|979.7|0
1619167010000|2021-04-23 08:36:50|980.5|980.1|980.5|980.2|980.5|980.3|980.3|980|4389
1619167020000|2021-04-23 08:37:00|980.4|980.1|980.4|980.1|980.5|980.1|980.4|980|0
1619167030000|2021-04-23 08:37:10|980.3|980|980.8|980.5|980.8|980.5|980.2|980|596
1619167040000|2021-04-23 08:37:20|980.7|980.4|980.5|980.3|980.7|980.4|980.5|980.3|0
1619167050000|2021-04-23 08:37:30|980.6|980.4|980.8|980.4|980.8|980.6|980.5|980.3|2091
1619167060000|2021-04-23 08:37:40|980.7|980.3|980.7|980.4|980.8|980.4|980.7|980.3|0
1619167070000|2021-04-23 08:37:50|980.8|980.3|981.3|981|981.4|981.1|980.8|980.3|682
1619167080000|2021-04-23 08:38:00|981.4|981.1|981.7|981.3|981.7|981.3|981.3|981|839
1619167090000|2021-04-23 08:38:10|981.6|981.4|981.5|981.3|981.6|981.4|981.5|981.3|0
1619167100000|2021-04-23 08:38:20|981.4|981.2|981.2|981|981.4|981.2|981.1|980.9|2619
1619167110000|2021-04-23 08:38:30|981.3|981.1|981.1|980.8|981.3|981.2|980.9|980.6|5734
1619167120000|2021-04-23 08:38:40|981.2|980.9|981.3|981.2|981.3|981.2|981.2|980.9|2945
1619167130000|2021-04-23 08:38:50|981.4|981.3|981.7|981.3|981.7|981.3|981.4|981.2|1621
1619167140000|2021-04-23 08:39:00|981.6|981.2|981.4|981.2|981.6|981.2|981.3|980.9|500
1619167150000|2021-04-23 08:39:10|981.3|981.1|981.1|980.8|981.4|981.2|981.1|980.8|0
1619167160000|2021-04-23 08:39:20|981|980.7|980.8|980.4|981|980.7|980.6|980.3|2268
1619167170000|2021-04-23 08:39:30|980.7|980.3|980.5|980.2|980.7|980.3|980.4|980.2|0
1619167180000|2021-04-23 08:39:40|980.6|980.3|980.6|980.3|980.6|980.3|980.6|980.2|0
1619167190000|2021-04-23 08:39:50|980.5|980.2|980.6|980.3|980.7|980.4|980.5|980.2|700
1619167200000|2021-04-23 08:40:00|980.5|980.2|980.7|980.5|980.8|980.5|980.4|980.2|0
1619167210000|2021-04-23 08:40:10|980.6|980.4|980.9|980.5|980.9|980.5|980.5|980.2|2978
1619167220000|2021-04-23 08:40:20|980.8|980.4|980.7|980.4|980.8|980.4|980.7|980.4|0
1619167230000|2021-04-23 08:40:30|980.6|980.3|980.4|980.1|980.6|980.3|980.3|980.1|977
1619167240000|2021-04-23 08:40:40|980.5||980.5||980.5||980.5||0
1619167250000|2021-04-23 08:40:50|980.6|980.2|980.4|980.1|981|980.8|980.4|980.1|8736
1619167260000|2021-04-23 08:41:00|980.3|980|980.1|979.7|980.3|980|980.1|979.7|0
1619167270000|2021-04-23 08:41:10|980|979.5|979.6|979.3|980|979.7|979.4|979|9658
1619167280000|2021-04-23 08:41:20|979.7|979.4|980|979.8|980|979.8|979.7|979.4|17
1619167290000|2021-04-23 08:41:30|980.1|979.9|980.3|980|980.3|980|980.1|979.9|339
1619167300000|2021-04-23 08:41:40|980.2|979.9|980.1|979.7|980.2|979.9|979.9|979.7|0
1619167310000|2021-04-23 08:41:50|980.2|979.8|980.1|979.8|980.2|980|979.9|979.6|500
1619167330000|2021-04-23 08:42:10|980.2|979.9|980.2|979.8|980.3|980|980.1|979.8|1885
1619167340000|2021-04-23 08:42:20|980.1|979.9|980.1|980|980.2|980|980.1|979.9|0
1619167350000|2021-04-23 08:42:30|980.2|979.9|980|979.8|980.2|979.9|980|979.8|2755
1619167360000|2021-04-23 08:42:40|980.1|979.9|980|979.8|980.1|979.9|980|979.8|0
1619167370000|2021-04-23 08:42:50|980.1||980||980.1||980||0
1619167380000|2021-04-23 08:43:00|980.1|979.9|980.3|979.9|980.3|980|980|979.8|0
1619167390000|2021-04-23 08:43:10|980.2||980.3||980.3||980.2||0
1619167400000|2021-04-23 08:43:20|980.5|980|980.6|980.3|980.6|980.3|980.5|980|481
1619167410000|2021-04-23 08:43:30|980.7|980.4|981|980.8|981|980.8|980.7|980.4|1821
1619167420000|2021-04-23 08:43:40|981.1|980.9|981.3|981|981.3|981|981.1|980.8|0
1619167430000|2021-04-23 08:43:50|981.4|981.1|981.1|980.8|981.6|981.2|981.1|980.8|2524
1619167440000|2021-04-23 08:44:00|981|980.9|981.3|980.9|981.3|981.1|981|980.9|978
1619167450000|2021-04-23 08:44:10|981.4|981|981.4|981.1|981.4|981.1|981.3|980.9|0
1619167460000|2021-04-23 08:44:20|981.3|981|981.3|981|981.4|981.2|981.3|981|0
1619167470000|2021-04-23 08:44:30|981.4|981.1|981.7|981.4|981.8|981.5|981.3|980.9|166
1619167480000|2021-04-23 08:44:40|981.8|981.5|981.7|981.4|981.8|981.5|981.7|981.3|0
1619167490000|2021-04-23 08:44:50|981.8|981.5|981.9|981.7|982|981.8|981.8|981.5|2000
1619167500000|2021-04-23 08:45:00|982|981.8|981.9|981.7|982.1|981.8|981.8|981.6|6299
1619167510000|2021-04-23 08:45:10|982.1|981.8|982.4|982.2|982.5|982.2|981.8|981.6|6963
1619167520000|2021-04-23 08:45:20|982.5|982.1|982|981.6|982.5|982.1|981.8|981.5|2528
1619167530000|2021-04-23 08:45:30|981.9|981.7|981.8|981.5|981.9|981.7|981.8|981.5|949
1619167540000|2021-04-23 08:45:40|981.9|981.6|981.5|981.1|981.9|981.6|981.4|981.1|0
1619167550000|2021-04-23 08:45:50|981.4|981.2|981.5|981.2|981.5|981.2|981.4|981.2|0
1619167560000|2021-04-23 08:46:00|981.4|981.1|981.4|981.1|981.5|981.1|981.3|981|500
1619167570000|2021-04-23 08:46:10|981.3|981|981|980.6|981.5|981.2|981|980.6|1859
1619167580000|2021-04-23 08:46:20|980.9|980.5|980.6|980.3|980.9|980.5|980.6|980.2|0
1619167590000|2021-04-23 08:46:30|980.7||980.6||980.7||980.6||0
1619167600000|2021-04-23 08:46:40|980.5|980.2|980.5|980.2|980.5|980.2|980.4|980.2|489
1619167610000|2021-04-23 08:46:50||980.3||980.3||980.3||980.2|0
1619167620000|2021-04-23 08:47:00|980.4|980.2|980.5|980.3|980.5|980.3|980.4|980.2|0
1619167630000|2021-04-23 08:47:10|980.4|980.2|980.8|980.5|981|980.7|980.4|980.2|2123
1619167640000|2021-04-23 08:47:20|980.7|980.4|980.8|980.5|980.8|980.6|980.7|980.4|0
1619167650000|2021-04-23 08:47:30|980.9|980.6|980.8|980.5|980.9|980.7|980.8|980.5|3825
1619167660000|2021-04-23 08:47:40|980.9|980.6|981.1|980.9|981.1|980.9|980.9|980.6|1159
1619167670000|2021-04-23 08:47:50|981.2|981|980.9|980.8|981.4|981.1|980.9|980.6|1264
1619167680000|2021-04-23 08:48:00|980.8|980.6|980.9|980.7|981|980.7|980.8|980.6|504
1619167690000|2021-04-23 08:48:10|980.8|980.6|980.6|980.4|980.9|980.6|980.6|980.4|1186
1619167700000|2021-04-23 08:48:20|980.5|980.3|980.6|980.4|980.6|980.4|980.5|980.2|0
1619167710000|2021-04-23 08:48:30|980.5|980.3|980.6|980.3|980.6|980.3|980.4|980.1|2022
1619167720000|2021-04-23 08:48:40|980.5|980.4|980.7|980.4|980.7|980.5|980.5|980.4|206
1619167730000|2021-04-23 08:48:50|980.6|980.3|980.3|980.1|980.7|980.5|980.2|980|1608
1619167740000|2021-04-23 08:49:00|980.2|980|980.5|980.1|980.5|980.3|980.2|980|177
1619167750000|2021-04-23 08:49:10|980.4|980.2|980.5|980.3|980.6|980.4|980.4|980.1|4486
1619167770000|2021-04-23 08:49:30|980.6|980.4|980.8|980.6|980.9|980.7|980.6|980.4|994
1619167780000|2021-04-23 08:49:40|980.9|980.7|981.7|981.3|981.8|981.4|980.9|980.7|6938
1619167790000|2021-04-23 08:49:50|981.6|981.2|981|980.7|981.6|981.2|981|980.7|4150
1619167800000|2021-04-23 08:50:00|981.1|980.8|981.3|980.9|981.3|981|981.1|980.8|218
1619167810000|2021-04-23 08:50:10|981.4|981|981.2|980.9|981.4|981.1|981.2|980.9|0
1619167820000|2021-04-23 08:50:20|981.3|981|981.5|981.3|981.6|981.3|981.3|981|208
1619167830000|2021-04-23 08:50:30|981.4|981.1|981.5|981.1|981.5|981.2|981.2|980.9|203
1619167840000|2021-04-23 08:50:40||981||981||981||981|0
1619167850000|2021-04-23 08:50:50||981.1||981.2||981.2||981.1|0
1619167860000|2021-04-23 08:51:00|981.4|981.1|981.3|981|981.5|981.2|981.3|981|1044
1619167870000|2021-04-23 08:51:10|981.2|980.9|980.9|980.6|981.2|980.9|980.9|980.5|1373
1619167880000|2021-04-23 08:51:20|981|980.5|980.9|980.5|981|980.5|980.9|980.5|0
1619167890000|2021-04-23 08:51:30|980.8|980.6|980.9|980.6|981|980.6|980.8|980.6|0
1619167900000|2021-04-23 08:51:40|981|980.7|980.9|980.5|981|980.8|980.9|980.4|5
1619167920000|2021-04-23 08:52:00|980.8|980.6|980.9|980.6|980.9|980.6|980.7|980.5|0
1619167930000|2021-04-23 08:52:10|980.8|980.5|980.8|980.5|980.9|980.5|980.8|980.5|0
1619167940000|2021-04-23 08:52:20|980.7|980.3|980.9|980.6|980.9|980.7|980.6|980.3|7500
1619167950000|2021-04-23 08:52:30|981|980.7|981.7|981.4|981.7|981.5|981|980.7|12689
1619167960000|2021-04-23 08:52:40|981.6|981.3|981.5|981.2|981.6|981.4|981.5|981.2|510
1619167970000|2021-04-23 08:52:50|981.6|981.3|981.6|981.3|981.6|981.4|981.5|981.2|0
1619167980000|2021-04-23 08:53:00|981.5|981.1|981.5|981.2|981.6|981.4|981.5|981.1|5025
1619167990000|2021-04-23 08:53:10|981.6|981.1|981.5|981.2|981.6|981.2|981.5|981.1|0
1619168000000|2021-04-23 08:53:20|981.6||981.5||981.6||981.5||0
1619168010000|2021-04-23 08:53:30|981.4|981.1|981.5|981.2|981.6|981.2|981.2|981.1|31
1619168020000|2021-04-23 08:53:40|981.4|981.1|981|980.7|981.4|981.1|980.8|980.6|5786
1619168030000|2021-04-23 08:53:50|980.9|980.6|981.1|980.8|981.3|981|980.9|980.6|1274
1619168040000|2021-04-23 08:54:00|981.2||981.1||981.2||981.1||0
1619168050000|2021-04-23 08:54:10|981.2||981.2||981.2||981.1||300
1619168060000|2021-04-23 08:54:20|981.1|980.9|981.2|980.9|981.3|981|981.1|980.8|1539
1619168070000|2021-04-23 08:54:30|981.3|981|981.2|981|981.3|981|981|980.9|774
1619168080000|2021-04-23 08:54:40|981.3|981.1|981.8|981.5|981.8|981.7|981.2|981.1|1971
1619168090000|2021-04-23 08:54:50|981.7|981.4|981.6|981.2|981.7|981.4|981.6|981.2|0
1619168100000|2021-04-23 08:55:00|981.5|981.1|981.4|981|981.5|981.2|981.4|981|0
1619168110000|2021-04-23 08:55:10|981.5|981.1|981.6|981.2|981.6|981.3|981.5|981.1|316
1619168120000|2021-04-23 08:55:20|981.7|981.3|981.8|981.4|981.8|981.5|981.7|981.2|0
1619168130000|2021-04-23 08:55:30||981.5||981.4||981.5||981.4|0
1619168140000|2021-04-23 08:55:40|981.7|981.3|981.6|981.3|981.7|981.3|981.5|981.2|0
1619168150000|2021-04-23 08:55:50|981.7|981.4|981.4|981.2|981.8|981.5|981.4|981.2|2278
1619168160000|2021-04-23 08:56:00|981.3|981.1|981.4|981|981.4|981.1|981.1|980.9|2347
1619168170000|2021-04-23 08:56:10|981.5|981.1|981.4|981|981.5|981.2|981.4|981|0
1619168180000|2021-04-23 08:56:20|981.3|980.9|981.1|980.8|981.3|980.9|981|980.7|0
1619168190000|2021-04-23 08:56:30|981.2|980.9|981.3|981|981.4|981|981.2|980.9|0
1619168210000|2021-04-23 08:56:50|981.4|981.1|981.9|981.6|981.9|981.6|981.4|981.1|4980
1619168220000|2021-04-23 08:57:00|981.8|981.5|981.6|981.2|981.8|981.5|981.5|981.2|3049
1619168230000|2021-04-23 08:57:10|981.5|981.1|981.3|981|981.6|981.2|981.3|981|994
1619168240000|2021-04-23 08:57:20|981.4|981.1|981.5|981.2|981.6|981.4|981.3|981.1|959
1619168250000|2021-04-23 08:57:30|981.4|981.1|981.4|981.3|981.4|981.3|981.3|981|338
1619168260000|2021-04-23 08:57:40|981.5|981.4|981.5|981.3|981.6|981.4|981.4|981.3|494
1619168270000|2021-04-23 08:57:50|981.6||981.5||981.6||981.5||0
1619168280000|2021-04-23 08:58:00|981.6|981.4|981.9|981.6|981.9|981.6|981.6|981.4|1851
1619168300000|2021-04-23 08:58:20|981.8|981.5|981.7|981.4|981.9|981.7|981.7|981.4|838
1619168310000|2021-04-23 08:58:30|981.8|981.5|981.9|981.6|981.9|981.6|981.8|981.5|0
1619168320000|2021-04-23 08:58:40|981.8|981.5|981.7|981.5|981.9|981.6|981.7|981.5|0
1619168330000|2021-04-23 08:58:50|981.8|981.6|981.9|981.6|981.9|981.6|981.8|981.6|0
1619168340000|2021-04-23 08:59:00|981.8|981.5|981.7|981.5|981.8|981.5|981.6|981.4|1018
1619168350000|2021-04-23 08:59:10|981.6|981.4|981.4|981.2|981.7|981.4|981.4|981.2|990
1619168360000|2021-04-23 08:59:20|981.3|981.1|981.3|981|981.4|981.2|981.3|981|1626
1619168370000|2021-04-23 08:59:30|981.4|981.1|981.3|981|981.4|981.2|981.3|981|500
1619168380000|2021-04-23 08:59:40|981.2|981.1|981.3|981|981.3|981.1|981.1|981|828
1619168390000|2021-04-23 08:59:50|981.4|981.1|981.4|981.1|981.5|981.3|981.4|981|1801
1619168400000|2021-04-23 09:00:00|981.5|981|981.5|981.3|981.5|981.3|981.4|981|0
1619168410000|2021-04-23 09:00:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|0
1619168420000|2021-04-23 09:00:20|981.5|981.3|981.4|981.1|981.5|981.3|981.4|981.1|0
1619168430000|2021-04-23 09:00:30|981.3|981|981.5|981.4|981.5|981.4|981.2|981|2125
1619168440000|2021-04-23 09:00:40|981.6|981.5|981.4|981.1|981.8|981.5|981.3|981.1|2673
1619168450000|2021-04-23 09:00:50||981||981.1||981.1||981|0
1619168460000|2021-04-23 09:01:00|981.3|981|981.2|980.8|981.3|981|981|980.7|2000
1619168470000|2021-04-23 09:01:10|981.1|980.7|981|980.7|981.1|980.7|981|980.6|0
1619168480000|2021-04-23 09:01:20|980.9|980.6|980.9|980.6|980.9|980.6|980.8|980.6|0
1619168490000|2021-04-23 09:01:30|981|980.7|981|980.6|981.1|980.9|980.8|980.6|0
1619168500000|2021-04-23 09:01:40||980.7||980.7||980.7||980.6|0
1619168510000|2021-04-23 09:01:50|981.1|980.8|981|980.7|981.1|980.8|980.9|980.7|510
1619168520000|2021-04-23 09:02:00|980.9|980.6|980.5|980.2|980.9|980.6|980.4|980.1|4220
1619168530000|2021-04-23 09:02:10|980.4|980.3|980.5|980.2|980.5|980.3|980.4|980.2|4135
1619168540000|2021-04-23 09:02:20|980.4|980.1|980.5|980.3|980.5|980.3|980.2|980|1413
1619168550000|2021-04-23 09:02:30|980.4|980.2|980.4|980.2|980.5|980.2|980.4|980.2|0
1619168560000|2021-04-23 09:02:40|980.3|980.1|980.4|980.1|980.5|980.3|980.2|980|1620
1619168570000|2021-04-23 09:02:50|980.5|980.2|980.5|980.1|980.5|980.3|980.4|980.1|0
1619168580000|2021-04-23 09:03:00|980.7|980.2|980.7|980.5|980.9|980.6|980.6|980.2|11999
1619168590000|2021-04-23 09:03:10|980.8|980.6|980.9|980.6|980.9|980.6|980.8|980.5|2012
1619168600000|2021-04-23 09:03:20|980.8|980.5|980.9|980.6|980.9|980.6|980.8|980.5|0
1619168620000|2021-04-23 09:03:40|981|980.7|981|980.7|981|980.8|981|980.7|338
1619168630000|2021-04-23 09:03:50|980.9|980.8|980.9|980.6|981|980.8|980.9|980.6|1050
1619168640000|2021-04-23 09:04:00|980.8|980.5|980.7|980.5|980.8|980.5|980.7|980.5|680
1619168650000|2021-04-23 09:04:10|980.8||980.7||980.8||980.7||0
1619168660000|2021-04-23 09:04:20|980.8||980.7||980.8||980.7||0
1619168670000|2021-04-23 09:04:30|980.6|980.4|980.2|979.9|980.6|980.4|980.1|979.8|4130
1619168680000|2021-04-23 09:04:40|980.3|980|980.2|980|980.4|980.2|980.2|979.9|418
1619168690000|2021-04-23 09:04:50|980.3|979.9|979.9|979.6|980.3|979.9|979.9|979.5|685
1619168700000|2021-04-23 09:05:00|980|979.7|980.1|979.8|980.3|980.1|980|979.7|1615
1619168710000|2021-04-23 09:05:10|980.2|979.9|980.2|979.9|980.2|980|980.1|979.8|162
1619168720000|2021-04-23 09:05:20|980.1|980|980.2|979.9|980.2|980|980.1|979.9|0
1619168730000|2021-04-23 09:05:30|980.1||980.1||980.1||980.1||0
1619168740000|2021-04-23 09:05:40|980||980||980.1||980||2692
1619168750000|2021-04-23 09:05:50|980.1||980||980.1||980||264
1619168760000|2021-04-23 09:06:00|979.9|979.8|979.7|979.4|979.9|979.8|979.5|979.2|5341
1619168770000|2021-04-23 09:06:10|979.5|979.3|979.7|979.5|979.9|979.7|979.5|979.3|926
1619168780000|2021-04-23 09:06:20||979.4||979.3||979.4||979.3|0
1619168790000|2021-04-23 09:06:30|979.8|979.4|979.7|979.5|979.8|979.6|979.7|979.4|0
1619168800000|2021-04-23 09:06:40|979.8|979.6|979.6|979.5|979.8|979.6|979.6|979.5|0
1619168810000|2021-04-23 09:06:50|979.7|979.6|979.7|979.6|979.7|979.6|979.6|979.6|0
1619168820000|2021-04-23 09:07:00|979.8|979.7|980|979.8|980|979.9|979.8|979.7|0
1619168830000|2021-04-23 09:07:10|979.9|979.7|979.9|979.7|980|979.8|979.9|979.7|0
1619168840000|2021-04-23 09:07:20||979.6||979.6||979.7||979.6|0
1619168870000|2021-04-23 09:07:50|979.8|979.5|979.7|979.5|979.8|979.6|979.7|979.5|511
1619168880000|2021-04-23 09:08:00|979.6|979.6|979.9|979.7|980|979.8|979.6|979.5|500
1619168890000|2021-04-23 09:08:10|979.8|979.6|979.7|979.5|979.8|979.6|979.6|979.5|204
1619168900000|2021-04-23 09:08:20|979.6|979.4|979.5|979.2|979.6|979.4|979.5|979.2|571
1619168910000|2021-04-23 09:08:30|979.6|979.3|979.6|979.3|979.6|979.3|979.5|979.2|0
1619168920000|2021-04-23 09:08:40|979.5|979.2|979.5|979.2|979.6|979.2|979.5|979.2|0
1619168930000|2021-04-23 09:08:50|979.4|979.1|979.3|979|979.4|979.1|979.3|978.9|666
1619168940000|2021-04-23 09:09:00|979.4|979.1|979.3|979.1|979.4|979.1|979.3|979.1|0
1619168950000|2021-04-23 09:09:10|979.4|979|979.1|978.7|979.4|979|979.1|978.7|1184
1619168960000|2021-04-23 09:09:20|979|978.8|979.1|978.8|979.1|978.8|978.9|978.7|1087
1619168970000|2021-04-23 09:09:30|979|978.7|979.1|978.8|979.1|978.9|979|978.7|0
1619168980000|2021-04-23 09:09:40|979|978.7|978.8|978.6|979.1|978.8|978.8|978.6|0
1619168990000|2021-04-23 09:09:50|978.9|978.7|979|978.7|979|978.8|978.9|978.7|822
1619169000000|2021-04-23 09:10:00|978.9||979||979||978.9||0
1619169010000|2021-04-23 09:10:10|978.9|978.6|978.9|978.7|978.9|978.7|978.8|978.6|0
1619169020000|2021-04-23 09:10:20|978.8|978.6|978.8|978.6|978.9|978.6|978.8|978.6|0
1619169030000|2021-04-23 09:10:30|978.9|978.7|979|978.7|979|978.8|978.8|978.7|0
1619169040000|2021-04-23 09:10:40|978.9|978.6|979|978.7|979|978.8|978.9|978.6|0
1619169050000|2021-04-23 09:10:50|978.9|978.6|978.7|978.5|978.9|978.7|978.7|978.5|300
1619169060000|2021-04-23 09:11:00|978.6|978.4|978.7|978.4|978.7|978.5|978.5|978.3|1166
1619169070000|2021-04-23 09:11:10|978.8|978.5|978.6|978.3|978.9|978.6|978.6|978.3|842
1619169080000|2021-04-23 09:11:20|978.5|978.2|978.4|978.2|978.5|978.3|978.3|978.2|406
1619169090000|2021-04-23 09:11:30||978.3||978.2||978.3||978.2|0
1619169100000|2021-04-23 09:11:40|978.3|978.3|978.6|978.3|978.6|978.4|978.3|978.3|144
1619169110000|2021-04-23 09:11:50|978.5|978.2|978.3|978.1|978.5|978.2|978.2|978|1776
1619169120000|2021-04-23 09:12:00|978.4|978.2|978.6|978.3|978.6|978.4|978.4|978.1|775
1619169130000|2021-04-23 09:12:10|978.5|978.4|978.5|978.1|978.5|978.5|978.5|978.1|489
1619169140000|2021-04-23 09:12:20|978.4|978.2|978.4|978.1|978.4|978.2|978.3|978.1|739
1619169150000|2021-04-23 09:12:30|978.3|978|978.3|978.1|978.4|978.1|978.1|978|1746
1619169160000|2021-04-23 09:12:40|978.4||978.4||978.4||978.4||0
1619169170000|2021-04-23 09:12:50|978.2|977.8|978.2|977.9|978.4|978.3|978.1|977.8|18246
1619169180000|2021-04-23 09:13:00|978.3|978|978.6|978.4|978.6|978.4|978.3|978|8216
1619169190000|2021-04-23 09:13:10|978.5|978.3|978.6|978.4|978.6|978.4|978.4|978.3|882
1619169210000|2021-04-23 09:13:30|978.5|978.3|978.2|978.1|978.5|978.3|978.2|978.1|1662
1619169220000|2021-04-23 09:13:40|978.1|978|978.3|978.1|978.3|978.1|978.1|977.9|426
1619169230000|2021-04-23 09:13:50|978.2|978|978.2|978|978.2|978|978|977.8|1929
1619169240000|2021-04-23 09:14:00|978.1|977.9|978.1|977.8|978.2|978|978|977.7|1111
1619169250000|2021-04-23 09:14:10|978|977.9|978.2|978|978.2|978|978|977.9|0
1619169260000|2021-04-23 09:14:20|978.1|977.9|978.2|978|978.2|978|978|977.7|550
1619169270000|2021-04-23 09:14:30|978.3|978.1|978.3|978.1|978.4|978.2|978.3|978.1|744
1619169280000|2021-04-23 09:14:40|978.4|978.2|978.4|978.2|978.4|978.2|978.3|978.1|500
1619169300000|2021-04-23 09:15:00|978.3|978.1|978|977.8|978.4|978.1|977.9|977.7|204
1619169310000|2021-04-23 09:15:10|977.9|977.7|977.8|977.6|977.9|977.7|977.7|977.5|5688
1619169320000|2021-04-23 09:15:20|977.9|977.5|977.8|977.5|977.9|977.6|977.8|977.5|0
1619169330000|2021-04-23 09:15:30|977.9|977.6|977.8|977.6|977.9|977.6|977.8|977.5|0
1619169340000|2021-04-23 09:15:40|977.9|977.5|977.7|977.6|977.9|977.7|977.7|977.5|0
1619169350000|2021-04-23 09:15:50|977.6|977.5|977.7|977.4|977.7|977.5|977.6|977.3|0
1619169360000|2021-04-23 09:16:00|977.6|977.3|977.4|977.2|977.6|977.4|977.4|977.2|1000
1619169370000|2021-04-23 09:16:10||977.3||977.2||977.3||977.2|0
1619169380000|2021-04-23 09:16:20|977.5|977.3|977.7|977.5|977.7|977.5|977.5|977.2|1351
1619169390000|2021-04-23 09:16:30|977.8|977.4|977.9|977.5|978|977.8|977.8|977.4|449
1619169400000|2021-04-23 09:16:40|977.8|977.4|977.8|977.5|977.8|977.5|977.6|977.4|0
1619169420000|2021-04-23 09:17:00|977.7|977.6|977.9|977.7|978|977.8|977.7|977.6|2134
1619169430000|2021-04-23 09:17:10|978|977.8|978.1|977.8|978.4|978|977.9|977.7|4073
1619169440000|2021-04-23 09:17:20|978|977.7|977.8|977.5|978|977.7|977.8|977.5|2234
1619169450000|2021-04-23 09:17:30|977.7|977.4|977.7|977.3|977.8|977.5|977.6|977.3|696
1619169460000|2021-04-23 09:17:40|977.6|977.2|977.8|977.5|978|977.7|977.4|977.1|2313
1619169470000|2021-04-23 09:17:50|977.7|977.4|978|977.8|978|977.8|977.7|977.4|3911
1619169480000|2021-04-23 09:18:00|978.1|977.7|977.7|977.3|978.1|977.8|977.5|977.3|980
1619169490000|2021-04-23 09:18:10|977.6||977.5||977.6||977.5||18
1619169500000|2021-04-23 09:18:20|977.6|977.2|977.4|977.2|977.6|977.2|977.4|977.1|482
1619169510000|2021-04-23 09:18:30|977.5||977.6||977.6||977.4||0
1619169520000|2021-04-23 09:18:40|977.5|977.1|977.5|977.2|977.5|977.2|977.2|977.1|512
1619169530000|2021-04-23 09:18:50|977.6|977.3|977.6|977.4|977.6|977.4|977.4|977.3|0
1619169540000|2021-04-23 09:19:00|977.5|977.3|977.3|976.9|977.5|977.3|977.1|976.9|4050
1619169550000|2021-04-23 09:19:10|977.2|977|977.1|976.9|977.2|977|977.1|976.9|0
1619169560000|2021-04-23 09:19:20|977.2||977.2||977.2||977.1||0
1619169570000|2021-04-23 09:19:30|977.1|977|977.2|977|977.2|977.1|977.1|977|2551
1619169580000|2021-04-23 09:19:40|977.3|977.1|977.5|977.1|977.5|977.2|977.3|977.1|1800
1619169590000|2021-04-23 09:19:50|977.6|977.2|977.4|977.2|977.6|977.4|977.4|977.2|1695
1619169600000|2021-04-23 09:20:00|977.3|977.1|977.2|976.9|977.3|977.1|977|976.8|1409
1619169610000|2021-04-23 09:20:10|977.3|977|977.2|976.9|977.4|977.1|977.2|976.9|668
1619169620000|2021-04-23 09:20:20|977.1|977|977.2|976.9|977.3|977.1|977.1|976.8|1334
1619169630000|2021-04-23 09:20:30|977.1|976.8|977.2|976.9|977.3|976.9|977|976.8|0
1619169640000|2021-04-23 09:20:40|977.1|976.8|977|976.8|977.1|976.8|977|976.7|0
1619169650000|2021-04-23 09:20:50|976.9|976.7|977|976.7|977|976.8|976.8|976.5|0
1619169660000|2021-04-23 09:21:00|977.1|976.8|977|976.8|977.1|976.8|977|976.8|0
1619169670000|2021-04-23 09:21:10|977.1|976.9|977.2|977|977.3|977|977.1|976.9|0
1619169680000|2021-04-23 09:21:20|977.3|977.1|977.3|977|977.4|977.2|977.3|977|200
1619169690000|2021-04-23 09:21:30|977.2|976.9|977.4|977|977.4|977|977.2|976.9|1267
1619169710000|2021-04-23 09:21:50|977.5|977.1|977.6|977.4|977.6|977.4|977.5|977.1|133
1619169720000|2021-04-23 09:22:00|977.5|977.3|977.6|977.4|977.6|977.4|977.5|977.3|0
1619169730000|2021-04-23 09:22:10|977.7|977.5|977.9|977.6|978|977.6|977.7|977.5|284
1619169740000|2021-04-23 09:22:20|977.8||977.8||977.8||977.8||0
1619169750000|2021-04-23 09:22:30|977.7|977.5|977.8|977.5|977.8|977.6|977.7|977.5|0
1619169760000|2021-04-23 09:22:40||977.6||977.5||977.6||977.5|0
1619169770000|2021-04-23 09:22:50|977.7|977.6|978.2|978|978.2|978|977.7|977.6|0
1619169780000|2021-04-23 09:23:00|978.1|977.9|978.3|978.1|978.5|978.2|977.9|977.6|5656
1619169790000|2021-04-23 09:23:10|978.2|978|978.7|978.5|978.7|978.5|978.2|978|851
1619169800000|2021-04-23 09:23:20|978.6|978.4|978.6|978.3|978.6|978.4|978.5|978.3|399
1619169810000|2021-04-23 09:23:30|978.5|978.4|978.7|978.4|978.7|978.4|978.5|978.4|0
1619169820000|2021-04-23 09:23:40|978.6|978.3|978.2|978|978.6|978.3|978.1|978|4144
1619169830000|2021-04-23 09:23:50|978.3|978.1|978.3|978|978.4|978.1|978.2|978|500
1619169840000|2021-04-23 09:24:00|978.2|978.1|978.3|978.1|978.3|978.1|978.2|978|0
1619169850000|2021-04-23 09:24:10|978.2|978|978.2|977.9|978.3|978.1|978.2|977.9|0
1619169860000|2021-04-23 09:24:20|978.1|977.8|978|977.8|978.1|977.8|978|977.7|0
1619169870000|2021-04-23 09:24:30||977.9||977.9||977.9||977.9|0
1619169880000|2021-04-23 09:24:40|978.1|978|978.2|977.9|978.2|978|978.1|977.9|166
1619169890000|2021-04-23 09:24:50|978.1|977.8|978|977.9|978.1|977.9|977.8|977.6|2331
1619169900000|2021-04-23 09:25:00|978.1|977.8|977.6|977.3|978.1|977.8|977.5|977.3|5512
1619169910000|2021-04-23 09:25:10|977.5|977.2|977.2|977|977.6|977.2|976.9|976.6|28243
1619169920000|2021-04-23 09:25:20|977.3|976.9|977|976.8|977.5|977.4|977|976.7|6651
1619169930000|2021-04-23 09:25:30|977.1|976.7|977|976.9|977.2|977|977|976.7|1771
1619169940000|2021-04-23 09:25:40|976.9|976.7|977.3|977|977.4|977.2|976.9|976.6|1060
1619169950000|2021-04-23 09:25:50|977.2|976.9|977.5|977.1|977.5|977.2|977.2|976.9|5277
1619169960000|2021-04-23 09:26:00|977.4|977.2|977.7|977.4|977.8|977.5|977.4|977.2|236
1619169970000|2021-04-23 09:26:10|977.8|977.3|977.7|977.4|977.8|977.6|977.7|977.3|0
1619169980000|2021-04-23 09:26:20|977.6|977.5|977.4|977.1|977.6|977.5|977.4|977.1|204
1619169990000|2021-04-23 09:26:30|977.5||977.5||977.5||977.4||0
1619170000000|2021-04-23 09:26:40|977.6|977.2|977.8|977.5|977.8|977.5|977.6|977.2|145
1619170010000|2021-04-23 09:26:50|977.9|977.6|978.2|977.9|978.2|978|977.9|977.6|6123
1619170020000|2021-04-23 09:27:00|978.3|978|978.4|978.2|978.6|978.3|978.2|978|266
1619170030000|2021-04-23 09:27:10|978.3|978.1|978.5|978.2|978.5|978.2|978.2|978.1|0
1619170040000|2021-04-23 09:27:20|978.4|978.1|978.3|978.2|978.4|978.2|978.3|978.1|0
1619170050000|2021-04-23 09:27:30|978.2|978.1|978.3|978.1|978.3|978.1|978.1|977.9|6453
1619170060000|2021-04-23 09:27:40|978.2|978|978.2|977.9|978.3|978.1|978.1|977.8|1286
1619170070000|2021-04-23 09:27:50|978.1|977.8|978|977.7|978.1|977.8|977.9|977.7|0
1619170080000|2021-04-23 09:28:00|978.1|977.8|978.3|978.1|978.3|978.1|977.9|977.7|2106
1619170090000|2021-04-23 09:28:10|978.2|978|978.3|978.1|978.3|978.1|978.2|977.9|0
1619170100000|2021-04-23 09:28:20|978.2|978|978.3|977.9|978.3|978|978.1|977.9|0
1619170110000|2021-04-23 09:28:30|978.4|978|978.5|978.3|978.5|978.3|978.4|978|217
1619170120000|2021-04-23 09:28:40|978.6|978.4|978.6|978.5|978.6|978.5|978.6|978.3|522
1619170130000|2021-04-23 09:28:50|978.8|978.6|978.9|978.7|978.9|978.7|978.8|978.6|1575
1619170140000|2021-04-23 09:29:00|978.8|978.6|978.7|978.5|978.8|978.7|978.6|978.4|4062
1619170150000|2021-04-23 09:29:10|978.6|978.4|978.7|978.5|978.7|978.5|978.6|978.4|500
1619170160000|2021-04-23 09:29:20|978.8|978.6|978.8|978.5|978.9|978.6|978.8|978.5|273
1619170170000|2021-04-23 09:29:30|978.9|978.6|979.2|978.9|979.2|978.9|978.9|978.6|0
1619170180000|2021-04-23 09:29:40|979.3||979.3||979.3||979.3||0
1619170190000|2021-04-23 09:29:50|979.2|978.8|978.9|978.6|979.3|978.8|978.7|978.6|3162
1619170200000|2021-04-23 09:30:00|978.8|978.7|978.8|978.6|978.8|978.7|978.7|978.6|0
1619170210000|2021-04-23 09:30:10|978.9|978.7|978.9|978.7|978.9|978.7|978.8|978.6|0
1619170220000|2021-04-23 09:30:20|978.8|978.6|978.9|978.7|978.9|978.7|978.8|978.6|0
1619170230000|2021-04-23 09:30:30|978.8|978.6|978.9|978.6|978.9|978.7|978.8|978.6|0
1619170240000|2021-04-23 09:30:40|978.8||978.8||978.9||978.7||0
1619170250000|2021-04-23 09:30:50|978.9|978.7|978.8|978.5|978.9|978.7|978.4|978.3|6540
1619170260000|2021-04-23 09:31:00|978.9|978.6|978.7|978.4|978.9|978.7|978.7|978.4|3459
1619170270000|2021-04-23 09:31:10|978.8||978.8||978.8||978.7||0
1619170280000|2021-04-23 09:31:20|978.9|978.5|978.9|978.6|978.9|978.6|978.8|978.5|0
1619170290000|2021-04-23 09:31:30|978.8|978.5|978.6|978.4|978.8|978.5|978.6|978.4|0
1619170300000|2021-04-23 09:31:40|978.7||978.6||978.7||978.6||0
1619170310000|2021-04-23 09:31:50|978.7|978.5|978.8|978.5|978.8|978.5|978.6|978.4|0
1619170320000|2021-04-23 09:32:00|978.7|978.4|978.8|978.5|978.8|978.5|978.7|978.4|0
1619170330000|2021-04-23 09:32:10|978.7|978.4|978.7|978.5|978.7|978.5|978.7|978.4|0
1619170340000|2021-04-23 09:32:20|978.6|978.4|978.7|978.5|978.7|978.5|978.6|978.4|0
1619170350000|2021-04-23 09:32:30|978.8|978.6|978.9|978.8|978.9|978.8|978.8|978.6|12
1619170360000|2021-04-23 09:32:40|979|978.9|979.3|979|979.3|979|979|978.8|3814
1619170370000|2021-04-23 09:32:50|979.4|979.1|979.6|979.3|979.7|979.4|979.4|979.1|804
1619170380000|2021-04-23 09:33:00|979.5|979.2|979.4|979.2|979.5|979.2|979.3|979.2|0
1619170390000|2021-04-23 09:33:10|979.5||979.5||979.5||979.4||0
1619170400000|2021-04-23 09:33:20|979.4||979.4||979.4||979.3||0
1619170410000|2021-04-23 09:33:30|979.5||979.4||979.5||979.4||0
1619170420000|2021-04-23 09:33:40|979.5|979.3|979.2|979|979.5|979.4|979.2|979|3007
1619170430000|2021-04-23 09:33:50|979.1|978.9|979.1|978.9|979.3|979|979|978.9|1846
1619170440000|2021-04-23 09:34:00|979|978.8|979.3|979.1|979.3|979.1|978.8|978.7|1420
1619170450000|2021-04-23 09:34:10|979.4|979.3|979.7|979.4|979.8|979.4|979.4|979.2|1478
1619170460000|2021-04-23 09:34:20|979.6|979.5|979.6|979.3|979.7|979.5|979.5|979.2|750
1619170480000|2021-04-23 09:34:40|979.5|979.2|979.6|979.3|979.6|979.3|979.5|979.2|0
1619170490000|2021-04-23 09:34:50|979.5|979.2|979.5|979.2|979.6|979.3|979.4|979.2|1581
1619170500000|2021-04-23 09:35:00|979.4|979.3|979.5|979.2|979.5|979.3|979.3|979.1|0
1619170510000|2021-04-23 09:35:10|979.4|979.1|979.5|979.2|979.5|979.2|979.3|979.1|5
1619170520000|2021-04-23 09:35:20|979.4|979.1|979.3|979.1|979.5|979.2|979.3|979.1|0
1619170530000|2021-04-23 09:35:30|979.4|979.2|979.3|979.1|979.5|979.2|979.3|979.1|0
1619170540000|2021-04-23 09:35:40|979.4|979.2|979.5|979.2|979.6|979.4|979.4|979.1|521
1619170550000|2021-04-23 09:35:50|979.6||979.5||979.6||979.5||0
1619170560000|2021-04-23 09:36:00|979.6|979.3|979.8|979.6|979.9|979.6|979.5|979.3|1219
1619170570000|2021-04-23 09:36:10|979.9|979.7|979.8|979.6|980|979.7|979.7|979.5|500
1619170590000|2021-04-23 09:36:30|979.7|979.5|979.8|979.6|979.8|979.6|979.6|979.4|521
1619170600000|2021-04-23 09:36:40|979.9|979.7|980|979.8|980.3|980.1|979.9|979.7|715
1619170610000|2021-04-23 09:36:50|980.1||980||980.1||980||0
1619170620000|2021-04-23 09:37:00|979.9|979.7|979.7|979.6|980|979.7|979.7|979.6|882
1619170630000|2021-04-23 09:37:10|979.8|979.7|979.9|979.7|980|979.7|979.8|979.7|0
1619170640000|2021-04-23 09:37:20|980|979.8|980.2|980|980.3|980|979.9|979.7|3923
1619170650000|2021-04-23 09:37:30|980.3|979.9|980.2|979.8|980.3|980|980.1|979.8|0
1619170660000|2021-04-23 09:37:40|980.1||980.1||980.2||980.1||0
1619170670000|2021-04-23 09:37:50|980.2|979.9|980.2|980|980.3|980|980.2|979.9|0
1619170680000|2021-04-23 09:38:00|980.1|979.9|980.1|979.8|980.1|979.9|980|979.8|0
1619170690000|2021-04-23 09:38:10|980|979.7|979.8|979.6|980.1|979.8|979.8|979.6|0
1619170700000|2021-04-23 09:38:20|979.9|979.7|980.3|979.9|980.3|980.1|979.8|979.7|1041
1619170710000|2021-04-23 09:38:30|980.2||980.2||980.2||980.2||0
1619170720000|2021-04-23 09:38:40|980.3|980|980.4|980.3|980.4|980.3|980.3|980|0
1619170730000|2021-04-23 09:38:50|980.5|980.4|980.5|980.3|980.7|980.4|980.4|980.1|1208
1619170740000|2021-04-23 09:39:00|980.6|980.2|980|979.7|980.6|980.2|979.9|979.7|889
1619170750000|2021-04-23 09:39:10|980.1|979.8|980.1|979.7|980.2|979.8|980|979.7|0
1619170760000|2021-04-23 09:39:20|980|979.8|980|979.7|980|979.8|979.9|979.7|0
1619170770000|2021-04-23 09:39:30|979.9||979.9||980||979.9||0
1619170780000|2021-04-23 09:39:40|979.8|979.6|979.8|979.6|979.9|979.6|979.8|979.5|0
1619170790000|2021-04-23 09:39:50|979.9|979.7|980|979.8|980|979.8|979.9|979.6|488
1619170800000|2021-04-23 09:40:00|979.9|979.7|980|979.8|980|979.9|979.9|979.6|2072
1619170810000|2021-04-23 09:40:10||979.7||979.8||979.8||979.7|0
1619170820000|2021-04-23 09:40:20|979.9|979.7|980|979.8|980.2|980|979.9|979.7|2836
1619170830000|2021-04-23 09:40:30|980.1|979.7|980|979.7|980.2|979.8|980|979.7|1613
1619170840000|2021-04-23 09:40:40|979.9|979.8|980|979.7|980.1|979.8|979.9|979.7|0
1619170860000|2021-04-23 09:41:00|980.1|979.8|980.3|980|980.3|980.1|980.1|979.7|1492
1619170870000|2021-04-23 09:41:10|980.2|980.1|980.3|980|980.3|980.1|980.2|980|50
1619170880000|2021-04-23 09:41:20|980.2|979.9|980.2|980|980.3|980|980.2|979.9|0
1619170890000|2021-04-23 09:41:30|980.1|979.9|980.2|979.9|980.2|979.9|979.9|979.7|1198
1619170900000|2021-04-23 09:41:40|980.1|979.8|980.5|980.2|980.5|980.2|980.1|979.7|0
1619170910000|2021-04-23 09:41:50|980.4|980.1|980.4|980.1|980.5|980.1|980.4|980.1|0
1619170920000|2021-04-23 09:42:00|980.3|980|980.4|980.2|980.5|980.2|980.2|980|0
1619170930000|2021-04-23 09:42:10|980.5|980.3|980.8|980.5|980.9|980.6|980.5|980.3|1274
1619170940000|2021-04-23 09:42:20|980.7|980.4|980.7|980.4|980.8|980.5|980.6|980.4|0
1619170950000|2021-04-23 09:42:30|980.8|980.5|980.8|980.5|980.8|980.5|980.6|980.4|0
1619170960000|2021-04-23 09:42:40|980.7|980.4|980.6|980.3|980.7|980.4|980.5|980.2|726
1619170970000|2021-04-23 09:42:50|980.5||980.6||980.6||980.5||0
1619170980000|2021-04-23 09:43:00|980.5|980.2|980.5|980.1|980.5|980.3|980.4|980.1|0
1619170990000|2021-04-23 09:43:10||980.2||980.1||980.3||980.1|0
1619171000000|2021-04-23 09:43:20|980.4|980|980.3|980|980.4|980|980.3|980|0
1619171020000|2021-04-23 09:43:40|980.4|980.1|980.3|980|980.5|980.2|980.3|980|1837
1619171030000|2021-04-23 09:43:50||980.1||980.1||980.1||980.1|0
1619171040000|2021-04-23 09:44:00|980.2|980|980.3|980|980.3|980.1|980.2|980|330
1619171050000|2021-04-23 09:44:10|980.2||980.2||980.2||980.2||0
1619171060000|2021-04-23 09:44:20|980.3||980.3||980.3||980.2||0
1619171070000|2021-04-23 09:44:30|980.4|980.1|980.6|980.3|980.8|980.5|980.4|980.1|2545
1619171080000|2021-04-23 09:44:40|980.7|980.4|980.4|980.2|980.7|980.5|980.4|980.2|989
1619171090000|2021-04-23 09:44:50|980.5|980.3|980.6|980.3|980.7|980.4|980.5|980.2|100
1619171100000|2021-04-23 09:45:00|980.5|980.2|980.6|980.3|980.7|980.5|980.5|980.2|3176
1619171110000|2021-04-23 09:45:10|980.7|980.4|980.5|980.2|980.7|980.5|980.5|980.2|0
1619171120000|2021-04-23 09:45:20|980.4|980.3|980.3|980|980.4|980.3|980.3|980|941
1619171130000|2021-04-23 09:45:30|980.2|980.1|980.4|980.2|980.4|980.3|980.2|980.1|0
1619171140000|2021-04-23 09:45:40||980.1||980.1||980.1||980.1|0
1619171150000|2021-04-23 09:45:50|980.5|980.2|980.4|980.1|980.6|980.3|980.4|980.1|0
1619171160000|2021-04-23 09:46:00|980.3|980|980.3|980.1|980.4|980.1|980.2|980|0
1619171170000|2021-04-23 09:46:10|980.2|980|980.2|980|980.2|980|980.2|979.9|936
1619171180000|2021-04-23 09:46:20|980.1|979.9|980.1|979.9|980.1|980|980.1|979.9|12
1619171190000|2021-04-23 09:46:30|980.2|980|980.1|979.9|980.2|980|980.1|979.9|500
1619171200000|2021-04-23 09:46:40|980|979.8|979.9|979.7|980|979.8|979.9|979.7|540
1619171210000|2021-04-23 09:46:50|979.8|979.6|979.8|979.6|979.9|979.6|979.7|979.4|1330
1619171220000|2021-04-23 09:47:00|979.9||979.9||979.9||979.8||0
1619171240000|2021-04-23 09:47:20|979.8|979.5|979.2|979|979.8|979.5|979.2|979|3784
1619171250000|2021-04-23 09:47:30|979.1|978.9|979.1|978.8|979.1|978.9|979|978.8|0
1619171260000|2021-04-23 09:47:40|979||979.1||979.1||979||0
1619171270000|2021-04-23 09:47:50|979.2|978.9|979|978.8|979.2|978.9|979|978.8|2896
1619171280000|2021-04-23 09:48:00|978.9|978.7|978.8|978.6|978.9|978.7|978.7|978.5|1078
1619171290000|2021-04-23 09:48:10|978.9|978.7|978.8|978.6|979|978.8|978.8|978.5|646
1619171300000|2021-04-23 09:48:20|978.9|978.7|978.9|978.5|978.9|978.7|978.8|978.5|0
1619171310000|2021-04-23 09:48:30|978.8|978.6|978.8|978.5|978.9|978.7|978.8|978.5|500
1619171320000|2021-04-23 09:48:40|978.7||978.7||978.7||978.7||0
1619171350000|2021-04-23 09:49:10|978.6||978.7||978.7||978.6||0
1619171360000|2021-04-23 09:49:20|978.6||978.6||978.6||978.6||0
1619171370000|2021-04-23 09:49:30|978.7|978.4|978.6|978.4|978.7|978.4|978.6|978.4|455
1619171380000|2021-04-23 09:49:40|978.7|978.5|978.6|978.4|978.7|978.5|978.6|978.4|300
1619171390000|2021-04-23 09:49:50|978.7|978.5|978.6|978.4|978.7|978.5|978.6|978.4|229
1619171400000|2021-04-23 09:50:00|978.7|978.5|978.3|978.1|978.7|978.5|978.3|978.1|903
1619171410000|2021-04-23 09:50:10|978.4|978.2|978.3|978.1|978.5|978.2|978.3|978.1|264
1619171420000|2021-04-23 09:50:20|978.4|978.2|978.5|978.3|978.7|978.4|978.4|978.2|1039
1619171430000|2021-04-23 09:50:30|978.4|978.2|978.1|977.9|978.4|978.2|978.1|977.9|571
1619171440000|2021-04-23 09:50:40|978|977.8|978.2|978|978.2|978|977.9|977.7|3953
1619171450000|2021-04-23 09:50:50|978.1|978.1|978.1|977.8|978.2|978.1|978|977.8|639
1619171460000|2021-04-23 09:51:00|978|977.7|978.1|977.8|978.1|978|977.9|977.6|6516
1619171470000|2021-04-23 09:51:10|978|977.7|978.1|978|978.1|978|977.8|977.6|1000
1619171480000|2021-04-23 09:51:20|978.2|978.1|978.4|978.2|978.4|978.2|978.2|977.9|609
1619171490000|2021-04-23 09:51:30|978.5|978.1|978.6|978.4|978.8|978.6|978.5|978.1|7588
1619171500000|2021-04-23 09:51:40|978.7|978.5|978.7|978.4|978.7|978.5|978.6|978.4|0
1619171510000|2021-04-23 09:51:50|978.6|978.5|978.7|978.5|978.8|978.6|978.6|978.3|0
1619171520000|2021-04-23 09:52:00|978.8|978.6|979|978.9|979|978.9|978.8|978.6|680
1619171530000|2021-04-23 09:52:10|979.1|979|979.1|978.9|979.1|979|978.9|978.8|2405
1619171540000|2021-04-23 09:52:20|979.2|979|979.9|979.6|980.3|980|979.2|979|5255
1619171550000|2021-04-23 09:52:30|979.8|979.7|979.9|979.8|980|979.8|979.8|979.6|959
1619171560000|2021-04-23 09:52:40|980|979.9|979.9|979.7|980|979.9|979.9|979.7|53
1619171570000|2021-04-23 09:52:50|980|979.6|979.7|979.5|980|979.7|979.7|979.5|13350
1619171580000|2021-04-23 09:53:00|979.8|979.4|979.7|979.5|979.8|979.6|979.7|979.4|1021
1619171590000|2021-04-23 09:53:10|979.6|979.4|979.4|979.1|979.6|979.4|979.4|979.1|459
1619171600000|2021-04-23 09:53:20|979.5|979.2|979.6|979.4|979.7|979.5|979.5|979.2|3164
1619171610000|2021-04-23 09:53:30|979.7|979.5|979.7|979.5|979.8|979.6|979.6|979.4|3698
1619171620000|2021-04-23 09:53:40|979.8|979.6|979.8|979.5|979.9|979.7|979.7|979.5|785
1619171630000|2021-04-23 09:53:50|979.9|979.6|979.9|979.6|979.9|979.6|979.9|979.5|0
1619171640000|2021-04-23 09:54:00|980|979.7|980.3|980.2|980.3|980.2|979.9|979.7|8306
1619171650000|2021-04-23 09:54:10|980.2|980.1|980|979.8|980.2|980.1|980|979.8|1324
1619171660000|2021-04-23 09:54:20|979.9|979.7|979.9|979.6|980|979.7|979.7|979.5|2205
1619171670000|2021-04-23 09:54:30|979.8|979.7|979.9|979.7|980|979.8|979.8|979.7|500
1619171680000|2021-04-23 09:54:40|979.8|979.6|979.7|979.5|979.8|979.6|979.7|979.4|0
1619171690000|2021-04-23 09:54:50|979.6|979.4|979.5|979.3|979.6|979.4|979.4|979.2|513
1619171700000|2021-04-23 09:55:00|979.6|979.4|979.6|979.4|979.7|979.4|979.5|979.3|0
1619171710000|2021-04-23 09:55:10|979.7||979.7||979.7||979.6||0
1619171720000|2021-04-23 09:55:20|979.6|979.5|979.7|979.5|979.7|979.5|979.5|979.3|621
1619171730000|2021-04-23 09:55:30|979.8|979.6|980|979.7|980.1|979.8|979.8|979.6|323
1619171740000|2021-04-23 09:55:40|979.9|979.6|980|979.7|980|979.7|979.8|979.6|0
1619171750000|2021-04-23 09:55:50|979.9||979.9||980||979.9||0
1619171760000|2021-04-23 09:56:00|980|979.8|980.1|979.9|980.2|980|980|979.8|2021
1619171770000|2021-04-23 09:56:10|980|979.8|979.8|979.7|980|979.8|979.8|979.7|614
1619171780000|2021-04-23 09:56:20|979.7|979.6|979.9|979.7|979.9|979.7|979.5|979.4|634
1619171790000|2021-04-23 09:56:30|979.8|979.6|979.8|979.6|979.9|979.7|979.8|979.6|0
1619171800000|2021-04-23 09:56:40|979.9|979.5|979.8|979.6|979.9|979.7|979.8|979.5|100
1619171810000|2021-04-23 09:56:50|979.7|979.5|979.8|979.5|979.8|979.6|979.6|979.5|82
1619171820000|2021-04-23 09:57:00|979.9|979.6|979.9|979.6|979.9|979.6|979.8|979.6|0
1619171830000|2021-04-23 09:57:10|980|979.7|980|979.8|980|979.8|979.9|979.7|0
1619171840000|2021-04-23 09:57:20|979.9|979.7|980|979.8|980.1|979.8|979.9|979.7|0
1619171860000|2021-04-23 09:57:40|980.1|979.9|980|979.7|980.1|979.9|979.9|979.7|0
1619171870000|2021-04-23 09:57:50|980.1|979.8|980.5|980.3|980.5|980.3|980.1|979.8|3700
1619171880000|2021-04-23 09:58:00|980.4|980.2|980.4|980.2|980.5|980.2|980.3|980.2|0
1619171890000|2021-04-23 09:58:10|980.3|980.1|980.2|979.9|980.3|980.1|980.1|979.9|1214
1619171900000|2021-04-23 09:58:20|980.1|979.8|980.1|979.8|980.2|979.9|980|979.8|0
1619171910000|2021-04-23 09:58:30|980|979.7|980.2|979.9|980.3|980|980|979.7|27
1619171920000|2021-04-23 09:58:40|980.1|980|980.2|979.9|980.2|980|980.1|979.9|0
1619171930000|2021-04-23 09:58:50|980.1||980.1||980.2||980.1||0
1619171940000|2021-04-23 09:59:00|980.2|980|980.5|980.2|980.5|980.3|980.2|979.9|4222
1619171950000|2021-04-23 09:59:10||980.3||980.2||980.3||980.2|0
1619171960000|2021-04-23 09:59:20|980.4|980.3|980.4|980.2|980.5|980.4|980.4|980.2|997
1619171970000|2021-04-23 09:59:30|980.5|980.3|980.1|979.9|980.5|980.3|979.8|979.5|8668
1619171980000|2021-04-23 09:59:40|980.2|980|980.6|980.4|980.7|980.4|980.2|980|1759
1619171990000|2021-04-23 09:59:50|980.7|980.3|980.7|980.4|980.8|980.5|980.6|980.3|0
1619172000000|2021-04-23 10:00:00|980.6|980.3|980.6|980.3|980.7|980.4|980.5|980.3|0
1619172010000|2021-04-23 10:00:10|980.5|980.4|980.6|980.4|980.6|980.4|980.5|980.3|0
1619172020000|2021-04-23 10:00:20||980.3||980.4||980.4||980.3|0
1619172030000|2021-04-23 10:00:30||980.3||980.4||980.4||980.3|0
1619172040000|2021-04-23 10:00:40|980.7|980.5|980.8|980.6|980.8|980.7|980.7|980.5|691
1619172050000|2021-04-23 10:00:50|980.9|980.7|980.9|980.6|981.1|980.8|980.9|980.6|1226
1619172060000|2021-04-23 10:01:00|980.8|980.5|980.8|980.5|980.9|980.6|980.7|980.5|602
1619172070000|2021-04-23 10:01:10|980.7|980.4|980.7|980.4|980.7|980.4|980.5|980.3|630
1619172080000|2021-04-23 10:01:20|980.6|980.3|980.7|980.4|980.7|980.5|980.6|980.3|0
1619172090000|2021-04-23 10:01:30||980.5||980.6||980.6||980.5|0
1619172100000|2021-04-23 10:01:40||980.5||980.5||980.5||980.5|0
1619172110000|2021-04-23 10:01:50||980.6||980.6||980.6||980.6|0
1619172120000|2021-04-23 10:02:00|980.8|980.5|980.9|980.8|980.9|980.8|980.8|980.5|975
1619172130000|2021-04-23 10:02:10|981||981.1||981.1||981||2232
1619172140000|2021-04-23 10:02:20|981|980.7|980.2|980|981|980.7|980.2|980|2898
1619172150000|2021-04-23 10:02:30|980.3|979.9|980|979.8|980.3|979.9|979.9|979.7|951
1619172160000|2021-04-23 10:02:40|979.9|979.7|980|979.8|980|979.8|979.9|979.7|0
1619172170000|2021-04-23 10:02:50|979.9|979.7|979.5|979.3|980|979.8|979.5|979.3|385
1619172180000|2021-04-23 10:03:00|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|678
1619172190000|2021-04-23 10:03:10|979.5|979.3|979.9|979.6|979.9|979.6|979.5|979.3|3127
1619172200000|2021-04-23 10:03:20||979.5||979.5||979.6||979.5|10
1619172210000|2021-04-23 10:03:30|979.8|979.4|979.4|979.1|979.8|979.4|979.4|979.1|2953
1619172220000|2021-04-23 10:03:40|979.3|979.2|979.3|979|979.5|979.2|979.2|979|500
1619172230000|2021-04-23 10:03:50|979.2|978.9|979.1|978.9|979.2|979|979.1|978.8|0
1619172240000|2021-04-23 10:04:00|979.2|979|979.6|979.3|979.6|979.4|979.2|979|675
1619172250000|2021-04-23 10:04:10|979.7|979.4|980.2|979.9|980.3|979.9|979.7|979.3|1769
1619172270000|2021-04-23 10:04:30|980.3|980|980.1|979.9|980.3|980.1|980.1|979.7|170
1619172280000|2021-04-23 10:04:40|980.2|979.8|980.2|979.9|980.3|979.9|980.1|979.8|0
1619172290000|2021-04-23 10:04:50|980.1|979.8|980|979.8|980.2|979.9|980|979.7|500
1619172300000|2021-04-23 10:05:00|980.1|979.7|980|979.7|980.1|979.7|980|979.7|0
1619172320000|2021-04-23 10:05:20|979.9|979.6|979.8|979.5|979.9|979.6|979.7|979.5|1234
1619172330000|2021-04-23 10:05:30|979.9|979.6|980.1|979.9|980.4|980.1|979.8|979.6|10296
1619172340000|2021-04-23 10:05:40|980|979.8|980|979.8|980.1|979.8|979.9|979.8|319
1619172350000|2021-04-23 10:05:50|980.1|979.7|980.2|980|980.3|980.1|980.1|979.7|1204
1619172360000|2021-04-23 10:06:00|980.3|980.1|980.5|980.3|980.5|980.3|980.2|980|1854
1619172370000|2021-04-23 10:06:10|980.4|980.2|980.6|980.3|980.6|980.5|980.4|980.1|2234
1619172380000|2021-04-23 10:06:20|980.5|980.4|980.7|980.4|980.7|980.4|980.5|980.3|0
1619172390000|2021-04-23 10:06:30|980.8|980.5|980.9|980.6|981|980.6|980.8|980.5|202
1619172400000|2021-04-23 10:06:40|||||||||102
1619172410000|2021-04-23 10:06:50|980.6|980.5|980.6|980.3|980.6|980.5|980.3|980.2|6343
1619172420000|2021-04-23 10:07:00|980.7|980.4|981|980.7|981|980.7|980.7|980.4|12046
1619172430000|2021-04-23 10:07:10|980.9|980.6|980.8|980.5|980.9|980.6|980.6|980.4|989
1619172440000|2021-04-23 10:07:20|980.7|980.6|981.1|980.9|981.1|981|980.7|980.6|4426
1619172450000|2021-04-23 10:07:30|981|980.8|980.9|980.7|981|980.8|980.9|980.7|0
1619172460000|2021-04-23 10:07:40|980.8|980.6|980.7|980.4|980.8|980.6|980.7|980.4|0
1619172470000|2021-04-23 10:07:50|980.8|980.5|980.8|980.5|980.8|980.6|980.6|980.4|2400
1619172480000|2021-04-23 10:08:00|980.7|980.4|980.6|980.3|980.7|980.4|980.6|980.3|0
1619172490000|2021-04-23 10:08:10|980.5|980.2|980.4|980.1|980.5|980.2|980.3|980.1|0
1619172500000|2021-04-23 10:08:20|980.3|980|980.2|980|980.4|980.1|980.2|980|0
1619172510000|2021-04-23 10:08:30|980.3|980.1|980.4|980.1|980.4|980.1|980.2|980|0
1619172520000|2021-04-23 10:08:40|980.3|980|980.4|980.1|980.4|980.1|980.2|980|0
1619172530000|2021-04-23 10:08:50|980.3|980.2|980.4|980.1|980.4|980.2|980.2|980|75
1619172540000|2021-04-23 10:09:00|980.3|980|980.3|980|980.4|980.1|980.2|980|0
1619172550000|2021-04-23 10:09:10||980.1||980.1||980.1||980.1|0
1619172560000|2021-04-23 10:09:20||980||980.1||980.1||980|0
1619172570000|2021-04-23 10:09:30|980.2|980|980.4|980.1|980.4|980.1|980.2|980|0
1619172580000|2021-04-23 10:09:40|980.3|980|980.2|980|980.3|980|980.2|980|0
1619172590000|2021-04-23 10:09:50|980.3|980.1|980.3|980.1|980.3|980.1|980.3|980|0
1619172600000|2021-04-23 10:10:00|980.4|980.3|980.3|980|980.6|980.4|980.3|980|1865
1619172610000|2021-04-23 10:10:10|980.2|980.1|980.4|980|980.4|980.1|980.1|979.9|3739
1619172620000|2021-04-23 10:10:20|980.3||980.3||980.4||980.3||0
1619172630000|2021-04-23 10:10:30|980.4|980.1|980.6|980.4|980.6|980.4|980.4|980.1|986
1619172640000|2021-04-23 10:10:40|980.7|980.5|980.6|980.4|980.8|980.6|980.6|980.4|827
1619172650000|2021-04-23 10:10:50|980.5|980.3|980.5|980.2|980.5|980.3|980.4|980.2|1062
1619172660000|2021-04-23 10:11:00|980.6||980.6||980.6||980.6||0
1619172670000|2021-04-23 10:11:10|980.5|980.3|980.2|980|980.5|980.3|980.2|980|1700
1619172680000|2021-04-23 10:11:20|980.3|980.1|980.3|980|980.4|980.1|980.2|980|0
1619172690000|2021-04-23 10:11:30|980.2|980.1|980.3|980.1|980.3|980.1|980.2|980|0
1619172700000|2021-04-23 10:11:40|980.4|980.2|980.4|980.1|980.5|980.3|980.4|980.1|0
1619172710000|2021-04-23 10:11:50|980.3|980|979.2|979.1|980.3|980|979.2|979.1|21602
1619172720000|2021-04-23 10:12:00|979.1|979|979.8|979.6|979.8|979.7|979.1|978.9|9058
1619172730000|2021-04-23 10:12:10|979.9||979.9||979.9||979.7||0
1619172740000|2021-04-23 10:12:20|979.8||979.9||979.9||979.8||0
1619172750000|2021-04-23 10:12:30|980.1|979.7|980.3|980|980.3|980|980.1|979.7|3837
1619172760000|2021-04-23 10:12:40|980.2||980.3||980.3||980.2||0
1619172770000|2021-04-23 10:12:50|980.4|980.1|980.7|980.4|980.7|980.4|980.4|980.1|209
1619172780000|2021-04-23 10:13:00|980.8|980.5|980.7|980.4|980.8|980.6|980.7|980.4|500
1619172790000|2021-04-23 10:13:10|980.8|980.5|980.4|980.1|980.8|980.6|980.3|980.1|1055
1619172800000|2021-04-23 10:13:20|980.3|980|980.3|980|980.4|980|980.2|979.9|1674
1619172810000|2021-04-23 10:13:30|980.4|980.1|980.3|980|980.4|980.1|980.3|980|550
1619172820000|2021-04-23 10:13:40|980.2|979.9|980.1|979.9|980.2|979.9|980.1|979.9|0
1619172830000|2021-04-23 10:13:50|980|980|980.2|979.9|980.4|980.2|980|979.9|4227
1619172840000|2021-04-23 10:14:00|980.1|980|980|979.8|980.2|980|980|979.8|1161
1619172850000|2021-04-23 10:14:10|979.9|979.7|979.8|979.6|979.9|979.7|979.8|979.6|0
1619172860000|2021-04-23 10:14:20|979.9||979.9||979.9||979.9||0
1619172870000|2021-04-23 10:14:30|979.8|979.5|979.8|979.5|979.8|979.6|979.7|979.4|1000
1619172880000|2021-04-23 10:14:40|979.9|979.6|979.8|979.6|979.9|979.6|979.8|979.5|0
1619172890000|2021-04-23 10:14:50|979.9||979.9||979.9||979.8||0
1619172900000|2021-04-23 10:15:00|979.7|979.7|979.4|979.2|979.9|979.7|979.4|979.2|1014
1619172910000|2021-04-23 10:15:10|979.3|979.1|979.4|979.1|979.4|979.2|979.3|979.1|500
1619172920000|2021-04-23 10:15:20|979.3|979.2|979.4|979.1|979.4|979.2|979.3|979.1|0
1619172930000|2021-04-23 10:15:30|979.3|979.2|979.4|979.1|979.4|979.2|979.3|979.1|0
1619172940000|2021-04-23 10:15:40||979.2||979.2||979.2||979.2|0
1619172950000|2021-04-23 10:15:50|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979.1|0
1619172960000|2021-04-23 10:16:00|979.3|979.1|979.4|979|979.4|979.1|979.3|979|0
1619172970000|2021-04-23 10:16:10|979.3|979.1|979.4|979.2|979.6|979.3|979.3|979.1|372
1619172980000|2021-04-23 10:16:20|979.5|979.3|979.3|979.1|979.5|979.3|979.3|979|382
1619172990000|2021-04-23 10:16:30|979.2|979|979.1|978.9|979.2|979|979|978.9|517
1619173000000|2021-04-23 10:16:40|979.2|979|979.4|979.2|979.4|979.2|979.2|979|200
1619173010000|2021-04-23 10:16:50|979.3|979.1|979.1|978.9|979.3|979.1|979.1|978.9|1000
1619173020000|2021-04-23 10:17:00|979.2|979|979.4|979.2|979.4|979.2|979.2|979|1074
1619173030000|2021-04-23 10:17:10|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979.1|0
1619173040000|2021-04-23 10:17:20|979.5|979.3|979.6|979.4|979.8|979.6|979.5|979.3|867
1619173050000|2021-04-23 10:17:30|979.7|979.5|979.7|979.4|979.7|979.6|979.7|979.4|500
1619173060000|2021-04-23 10:17:40||979.5||979.5||979.5||979.4|0
1619173070000|2021-04-23 10:17:50|979.6|979.4|979.6|979.4|979.7|979.5|979.6|979.4|52
1619173080000|2021-04-23 10:18:00|979.7|979.5|979.3|979.1|979.7|979.5|979.3|979.1|935
1619173090000|2021-04-23 10:18:10|979.4|979.2|979.3|979.1|979.4|979.2|979.1|978.8|5529
1619173100000|2021-04-23 10:18:20|979.4|979.2|979.4|979.1|979.4|979.2|979.4|979.1|1289
1619173110000|2021-04-23 10:18:30|979.5|979.2|979.5|979.2|979.6|979.4|979.4|979.2|1427
1619173120000|2021-04-23 10:18:40|979.4|979.3|979.4|979.2|979.4|979.3|979.4|979.2|0
1619173130000|2021-04-23 10:18:50|979.5|979.3|979.5|979.2|979.5|979.3|979.4|979.2|500
1619173140000|2021-04-23 10:19:00|979.4|979.3|979.4|979.2|979.4|979.4|979.4|979.2|521
1619173150000|2021-04-23 10:19:10|979.5|979.3|979.5|979.3|979.5|979.3|979.4|979.2|489
1619173160000|2021-04-23 10:19:20|979.6|979.4|979.6|979.3|979.7|979.5|979.6|979.3|666
1619173170000|2021-04-23 10:19:30|979.7|979.4|979.9|979.5|979.9|979.7|979.6|979.4|667
1619173180000|2021-04-23 10:19:40|979.8|979.6|979.9|979.7|980|979.7|979.8|979.6|0
1619173190000|2021-04-23 10:19:50|980|979.8|979.8|979.5|980|979.8|979.6|979.3|2901
1619173200000|2021-04-23 10:20:00|979.7|979.6|980|979.8|980|979.9|979.6|979.4|7372
1619173220000|2021-04-23 10:20:20||979.7||979.8||979.8||979.7|0
1619173230000|2021-04-23 10:20:30|980.1|979.9|980.1|979.8|980.2|980|979.9|979.7|8087
1619173240000|2021-04-23 10:20:40|980.2|979.9|980.2|979.9|980.3|980.1|980.1|979.8|706
1619173250000|2021-04-23 10:20:50|980.1|979.8|980.1|979.8|980.2|979.8|980.1|979.8|0
1619173260000|2021-04-23 10:21:00|980|979.7|980.1|979.8|980.1|979.8|979.9|979.6|2917
1619173270000|2021-04-23 10:21:10|980.2|979.9|980.1|979.8|980.2|980|980.1|979.8|0
1619173280000|2021-04-23 10:21:20|980|979.7|980|979.7|980|979.8|980|979.7|0
1619173290000|2021-04-23 10:21:30|980.1|979.8|980.1|979.9|980.2|979.9|980|979.8|285
1619173300000|2021-04-23 10:21:40|980|979.8|980.1|979.8|980.1|979.8|980|979.8|0
1619173310000|2021-04-23 10:21:50|980.2|979.9|980.2|979.9|980.2|980|980.1|979.8|0
1619173320000|2021-04-23 10:22:00|980.3|980|980.4|980.1|980.4|980.2|980.3|980|0
1619173340000|2021-04-23 10:22:20||980.2||980.1||980.2||980.1|0
1619173360000|2021-04-23 10:22:40||980.2||980.1||980.2||980.1|0
1619173370000|2021-04-23 10:22:50|980.3||980.3||980.4||980.3||0
1619173380000|2021-04-23 10:23:00|980.2|980|979.9|979.6|980.2|980|979.9|979.6|2243
1619173390000|2021-04-23 10:23:10|980|979.7|979.7|979.4|980|979.7|979.6|979.4|0
1619173400000|2021-04-23 10:23:20|979.8|979.5|979.7|979.5|979.8|979.5|979.7|979.5|0
1619173410000|2021-04-23 10:23:30||979.4||979.4||979.4||979.4|0
1619173420000|2021-04-23 10:23:40|979.6|979.3|979.8|979.6|979.8|979.7|979.6|979.3|0
1619173430000|2021-04-23 10:23:50|979.7|979.7|979.8|979.6|979.8|979.7|979.7|979.6|0
1619173440000|2021-04-23 10:24:00|979.6|979.5|979.5|979.3|979.6|979.5|979.5|979.3|1577
1619173450000|2021-04-23 10:24:10|979.6|979.4|979.7|979.4|979.8|979.5|979.6|979.3|314
1619173460000|2021-04-23 10:24:20|979.8|979.5|979.7|979.4|979.8|979.6|979.7|979.4|0
1619173470000|2021-04-23 10:24:30|979.8|979.5|979.8|979.6|979.8|979.6|979.7|979.5|0
1619173480000|2021-04-23 10:24:40|979.9|979.7|980.2|980|980.3|980|979.9|979.7|1057
1619173490000|2021-04-23 10:24:50|980.1|979.9|980|979.7|980.2|980|979.9|979.7|3300
1619173500000|2021-04-23 10:25:00|980.1||980||980.1||979.9||0
1619173510000|2021-04-23 10:25:10|980.1||980.1||980.1||980.1||0
1619173520000|2021-04-23 10:25:20|980||980.1||980.1||979.9||0
1619173530000|2021-04-23 10:25:30|980|979.8|980.4|980.2|980.4|980.2|980|979.8|167
1619173540000|2021-04-23 10:25:40|980.3|980.1|980.3|980|980.4|980.2|980.2|980|500
1619173560000|2021-04-23 10:26:00|980.2|979.9|979.9|979.7|980.2|979.9|979.9|979.7|1377
1619173570000|2021-04-23 10:26:10|980|979.8|979.9|979.6|980|979.9|979.9|979.6|569
1619173580000|2021-04-23 10:26:20|979.8|979.5|979.8|979.6|979.9|979.6|979.7|979.5|575
1619173590000|2021-04-23 10:26:30|979.9||979.9||979.9||979.8||0
1619173600000|2021-04-23 10:26:40|979.8||979.9||979.9||979.8||0
1619173610000|2021-04-23 10:26:50|979.8|979.5|979.7|979.4|979.8|979.5|979.6|979.4|351
1619173620000|2021-04-23 10:27:00|979.8|979.5|980|979.9|980|979.9|979.8|979.5|1148
1619173630000|2021-04-23 10:27:10|979.9|979.8|980|979.8|980|979.8|979.9|979.8|0
1619173650000|2021-04-23 10:27:30|979.9|979.9|980.2|979.9|980.2|980|979.9|979.8|676
1619173660000|2021-04-23 10:27:40|980.3|980|980.4|980.1|980.4|980.2|980.3|980|1000
1619173680000|2021-04-23 10:28:00|980.5|980.2|980.5|980.3|980.7|980.5|980.4|980.2|1617
1619173690000|2021-04-23 10:28:10|980.4|980.2|980.2|979.9|980.4|980.2|980.2|979.9|2529
1619173700000|2021-04-23 10:28:20|980.1|979.8|980.3|980.1|980.3|980.2|980.1|979.7|0
1619173710000|2021-04-23 10:28:30||980||980||980||980|0
1619173720000|2021-04-23 10:28:40|980.2||980.3||980.3||980.2||0
1619173730000|2021-04-23 10:28:50|980.2||980.3||980.3||980.2||0
1619173740000|2021-04-23 10:29:00|980.4|980.1|980.4|980.2|980.5|980.4|980.3|980.1|2599
1619173750000|2021-04-23 10:29:10|980.5||980.4||980.5||980.4||0
1619173760000|2021-04-23 10:29:20|980.3|980.1|980.6|980.4|980.6|980.4|980.3|980.1|500
1619173770000|2021-04-23 10:29:30|980.7|980.5|980.8|980.7|980.8|980.7|980.7|980.5|10636
1619173780000|2021-04-23 10:29:40|980.7|980.6|980.7|980.5|980.7|980.6|980.7|980.5|5768
1619173790000|2021-04-23 10:29:50|980.6|980.4|980.7|980.4|980.7|980.5|980.5|980.3|2195
1619173800000|2021-04-23 10:30:00|980.8|980.5|981.5|981.2|981.5|981.3|980.8|980.4|9918
1619173810000|2021-04-23 10:30:10|981.4|981.1|981.3|981|981.4|981.1|981.2|980.9|1000
1619173820000|2021-04-23 10:30:20|981.2|980.9|981.2|980.9|981.3|981|981.1|980.9|750
1619173830000|2021-04-23 10:30:30|981.1|980.8|980.9|980.6|981.1|980.8|980.8|980.6|2330
1619173840000|2021-04-23 10:30:40|980.8|980.7|980.8|980.6|981|980.7|980.8|980.6|0
1619173850000|2021-04-23 10:30:50|980.7|980.5|980.4|980.2|980.7|980.5|980.4|980.1|646
1619173860000|2021-04-23 10:31:00|980.3|980.1|980.4|980.2|980.5|980.3|979.9|979.8|4952
1619173870000|2021-04-23 10:31:10|980.5|980.3|980.3|980.2|980.5|980.3|980.3|980.2|0
1619173880000|2021-04-23 10:31:20||980.1||980.1||980.1||980.1|0
1619173890000|2021-04-23 10:31:30|980.2|980|980.3|980|980.3|980|980.2|979.9|0
1619173900000|2021-04-23 10:31:40|980.4|980.1|980.8|980.5|980.8|980.5|980.4|980.1|1284
1619173910000|2021-04-23 10:31:50|980.7|980.4|980.6|980.3|980.7|980.6|980.4|980.3|5364
1619173920000|2021-04-23 10:32:00|980.7|980.4|980.6|980.4|980.8|980.4|980.6|980.4|0
1619173930000|2021-04-23 10:32:10|980.7|980.3|980.4|980.2|980.7|980.3|980.4|980.2|500
1619173940000|2021-04-23 10:32:20|980.5||980.4||980.5||980.4||0
1619173950000|2021-04-23 10:32:30|980.5|980.3|980.5|980.3|980.5|980.3|980.5|980.3|0
1619173960000|2021-04-23 10:32:40|980.6|980.4|980.4|980.2|980.7|980.4|980.4|980.2|1226
1619173970000|2021-04-23 10:32:50|980.5|980.3|980.4|980.2|980.5|980.3|980.4|980.2|0
1619173980000|2021-04-23 10:33:00|980.5|980.3|980.6|980.3|980.6|980.4|980.5|980.3|0
1619173990000|2021-04-23 10:33:10|980.5|980.4|980.5|980.2|980.6|980.4|980.5|980.2|0
1619174000000|2021-04-23 10:33:20|980.4|980.1|980.4|980.1|980.4|980.2|980.3|980.1|1209
1619174010000|2021-04-23 10:33:30|980.3|980.2|980.3|980|980.4|980.2|980.3|980|0
1619174020000|2021-04-23 10:33:40|980.4|980.1|980.1|980|980.4|980.2|980|979.7|3096
1619174030000|2021-04-23 10:33:50|980.2|980.1|980.4|980.2|980.4|980.2|980.2|980|471
1619174040000|2021-04-23 10:34:00|980.5|980.3|980.8|980.5|980.8|980.6|980.4|980.1|7703
1619174050000|2021-04-23 10:34:10|980.7|980.4|980.6|980.4|980.7|980.5|980.6|980.3|0
1619174060000|2021-04-23 10:34:20|980.7|980.3|980.4|980.2|980.7|980.4|980.4|980.1|1250
1619174070000|2021-04-23 10:34:30|980.5|980.1|980.6|980.3|980.6|980.4|980.4|980.1|0
1619174080000|2021-04-23 10:34:40|980.5|980.4|980.5|980.1|980.6|980.4|980.5|980.1|1100
1619174090000|2021-04-23 10:34:50|980.4|980.2|980.3|979.9|980.4|980.2|980.3|979.9|0
1619174100000|2021-04-23 10:35:00|980.2|979.8|980.1|979.8|980.2|979.9|979.9|979.7|1463
1619174110000|2021-04-23 10:35:10|980|979.7|980|979.7|980|979.7|979.9|979.6|1481
1619174120000|2021-04-23 10:35:20|980.1|979.8|980|979.7|980.1|979.8|980|979.7|0
1619174130000|2021-04-23 10:35:30|980.1|979.8|979.2|978.9|980.1|979.8|979|978.8|35539
1619174140000|2021-04-23 10:35:40|979.1|979|979.2|978.8|979.2|979|979.1|978.8|0
1619174150000|2021-04-23 10:35:50|979.1|978.7|979.2|979|979.5|979.3|979|978.6|8319
1619174160000|2021-04-23 10:36:00|979.1|978.9|979|978.6|979.1|978.9|979|978.6|0
1619174170000|2021-04-23 10:36:10|979.1|978.7|978.7|978.4|979.1|978.9|978.6|978.3|7436
1619174180000|2021-04-23 10:36:20|978.8|978.5|979|978.7|979|978.7|978.8|978.5|1743
1619174190000|2021-04-23 10:36:30|978.9|978.6|978.6|978.3|978.9|978.6|978.5|978.3|0
1619174200000|2021-04-23 10:36:40|978.7|978.4|978.8|978.5|978.8|978.6|978.7|978.4|507
1619174210000|2021-04-23 10:36:50|978.7||978.8||978.8||978.6||804
1619174220000|2021-04-23 10:37:00|978.9|978.6|978.9|978.8|979|978.8|978.9|978.6|1498
1619174230000|2021-04-23 10:37:10|978.8|978.7|979.4|979.1|979.4|979.1|978.8|978.6|1511
1619174240000|2021-04-23 10:37:20|979.5|979.2|979.5|979.2|979.5|979.2|979.5|979.2|0
1619174250000|2021-04-23 10:37:30|979.6|979.3|979.7|979.4|979.7|979.4|979.6|979.3|489
1619174260000|2021-04-23 10:37:40|979.8|979.5|980.1|979.8|980.1|979.8|979.8|979.4|1109
1619174270000|2021-04-23 10:37:50|980|979.7|980|979.7|980|979.7|979.8|979.6|575
1619174280000|2021-04-23 10:38:00|979.9|979.6|979.8|979.6|979.9|979.6|979.7|979.5|0
1619174290000|2021-04-23 10:38:10|979.7|979.5|979.5|979.2|979.8|979.5|979.5|979.2|1563
1619174300000|2021-04-23 10:38:20|979.6||979.5||979.6||979.4||0
1619174310000|2021-04-23 10:38:30|979.6|979.3|979.5|979.2|979.6|979.4|979.4|979.2|0
1619174320000|2021-04-23 10:38:40|979.4|979.1|979.5|979.2|979.5|979.2|979.4|979.1|1285
1619174330000|2021-04-23 10:38:50|979.4|979.1|979.4|979.1|979.5|979.1|979.4|979.1|0
1619174340000|2021-04-23 10:39:00|979.5|979.2|979.5|979.2|979.5|979.3|979.4|979.1|228
1619174350000|2021-04-23 10:39:10|979.4|979.1|979.4|979.2|979.4|979.2|979.4|979.1|0
1619174360000|2021-04-23 10:39:20||979.1||979.2||979.2||979.1|0
1619174370000|2021-04-23 10:39:30|979.3|979.1|979.4|979.2|979.4|979.2|979.3|979.1|0
1619174380000|2021-04-23 10:39:40||979.1||979.1||979.1||979.1|0
1619174390000|2021-04-23 10:39:50|979.3|979|979.6|979.2|979.6|979.4|979.2|978.9|841
1619174400000|2021-04-23 10:40:00||979.3||979.3||979.4||979.3|0
1619174410000|2021-04-23 10:40:10|979.5|979.2|979.5|979.2|979.5|979.2|979.5|979.2|0
1619174420000|2021-04-23 10:40:20|979.6|979.3|979.4|979.1|979.6|979.4|979.3|979.1|414
1619174430000|2021-04-23 10:40:30|979.5|979.2|979.4|979.2|979.5|979.2|979.4|979.1|0
1619174440000|2021-04-23 10:40:40|979.5|979.3|979.7|979.4|979.8|979.5|979.5|979.3|441
1619174450000|2021-04-23 10:40:50|979.8|979.5|979.5|979.2|979.8|979.6|979.5|979.2|0
1619174460000|2021-04-23 10:41:00|979.6||979.5||979.6||979.5||0
1619174470000|2021-04-23 10:41:10|979.6|979.3|979.6|979.3|979.6|979.4|979.5|979.3|200
1619174480000|2021-04-23 10:41:20|979.5|979.2|979.6|979.2|979.6|979.2|979.4|979.2|0
1619174490000|2021-04-23 10:41:30|979.5|979.3|979.8|979.5|979.8|979.6|979.5|979.3|241
1619174500000|2021-04-23 10:41:40|979.7|979.4|979.6|979.3|979.7|979.4|979.5|979.2|0
1619174510000|2021-04-23 10:41:50|979.5||979.5||979.5||979.5||0
1619174520000|2021-04-23 10:42:00|979.4|979.4|979.6|979.4|979.6|979.4|979.4|979.3|489
1619174530000|2021-04-23 10:42:10|979.7|979.5|979.9|979.6|979.9|979.7|979.7|979.5|373
1619174540000|2021-04-23 10:42:20|979.8||979.9||979.9||979.8||0
1619174550000|2021-04-23 10:42:30|979.8|979.5|979.9|979.6|979.9|979.6|979.8|979.5|0
1619174560000|2021-04-23 10:42:40|979.8|979.7|979.8|979.6|979.9|979.7|979.8|979.6|0
1619174570000|2021-04-23 10:42:50|979.9||979.9||979.9||979.8||0
1619174580000|2021-04-23 10:43:00|979.8|979.5|979.8|979.6|979.8|979.6|979.7|979.5|0
1619174590000|2021-04-23 10:43:10|979.7|979.5|980.1|979.8|980.1|979.8|979.7|979.5|1792
1619174600000|2021-04-23 10:43:20|980.2|979.9|980.1|979.9|980.3|980|980.1|979.9|0
1619174610000|2021-04-23 10:43:30|980.2|980|980.3|980|980.3|980|980.1|980|0
1619174620000|2021-04-23 10:43:40|980.4||980.3||980.4||980.3||0
1619174630000|2021-04-23 10:43:50|980.2|980.1|980.3|980.1|980.3|980.1|980.2|980.1|0
1619174640000|2021-04-23 10:44:00|980.4||980.3||980.4||980.3||0
1619174650000|2021-04-23 10:44:10|980.4|980.2|980.4|980.2|980.5|980.2|980.3|980.2|0
1619174660000|2021-04-23 10:44:20|980.5||980.4||980.5||980.4||0
1619174670000|2021-04-23 10:44:30|980.5|980.3|980.6|980.5|980.7|980.5|980.5|980.3|1996
1619174680000|2021-04-23 10:44:40|980.5|980.4|980.7|980.4|980.7|980.5|980.4|980.2|6504
1619174700000|2021-04-23 10:45:00|980.6||980.6||980.6||980.6||0
1619174710000|2021-04-23 10:45:10||980.3||980.3||980.4||980.3|0
1619174720000|2021-04-23 10:45:20|980.5|980.4|980.6|980.3|980.7|980.4|980.5|980.3|0
1619174730000|2021-04-23 10:45:30|980.5|980.4|980.5|980.3|980.6|980.4|980.4|980.2|278
1619174750000|2021-04-23 10:45:50|980.6|980.4|980.6|980.4|981|980.8|980.6|980.4|12361
1619174780000|2021-04-23 10:46:20|980.7|980.5|980.7|980.5|980.7|980.5|980.7|980.5|821
1619174790000|2021-04-23 10:46:30|980.8|980.6|980.8|980.7|980.8|980.7|980.8|980.5|1289
1619174800000|2021-04-23 10:46:40|980.9|980.8|980.8|980.6|980.9|980.8|980.7|980.6|19316
1619174810000|2021-04-23 10:46:50|980.9|980.7|981|980.8|981|980.9|980.9|980.7|10832
1619174820000|2021-04-23 10:47:00|980.9|980.7|980.9|980.7|980.9|980.7|980.9|980.7|0
1619174830000|2021-04-23 10:47:10|981||981||981||980.9||0
1619174840000|2021-04-23 10:47:20|980.9||981||981||980.9||0
1619174850000|2021-04-23 10:47:30|980.9||981||981||980.9||0
1619174860000|2021-04-23 10:47:40|980.9||980.8||980.9||980.8||0
1619174870000|2021-04-23 10:47:50|980.7|980.6|980.8|980.5|980.8|980.7|980.6|980.4|3608
1619174880000|2021-04-23 10:48:00|980.9|980.6|980.8|980.5|981|980.8|980.8|980.5|237
1619174890000|2021-04-23 10:48:10|980.7||980.8||980.8||980.7||0
1619174900000|2021-04-23 10:48:20|981|980.6|981.1|980.9|981.1|980.9|981|980.6|4555
1619174910000|2021-04-23 10:48:30|981.2|981|981.2|980.9|981.4|981.2|981.1|980.9|2422
1619174920000|2021-04-23 10:48:40|981.1|980.8|981.3|981.1|981.4|981.1|981.1|980.8|327
1619174930000|2021-04-23 10:48:50|981.4||981.4||981.4||981.4||0
1619174940000|2021-04-23 10:49:00|981.3|981.2|981.6|981.5|981.6|981.5|981.3|981.2|2787
1619174950000|2021-04-23 10:49:10|981.7|981.6|981.8|981.5|981.9|981.6|981.7|981.5|25
1619174960000|2021-04-23 10:49:20|981.7|981.4|981.3|981.1|981.7|981.4|981.3|981.1|903
1619174970000|2021-04-23 10:49:30|981.4|981.2|981.7|981.4|981.9|981.7|981.4|981.2|6508
1619174980000|2021-04-23 10:49:40|981.6|981.5|981.8|981.4|981.8|981.6|981.6|981.4|520
1619174990000|2021-04-23 10:49:50|981.9|981.5|981.8|981.5|981.9|981.5|981.8|981.5|0
1619175000000|2021-04-23 10:50:00|981.9|981.6|981.6|981.3|981.9|981.7|981.5|981.3|1088
1619175010000|2021-04-23 10:50:10|981.5|981.2|981.3|981|981.6|981.3|981.2|981|0
1619175020000|2021-04-23 10:50:20|981.4|981.1|981.3|981.1|981.4|981.1|981.3|981|0
1619175040000|2021-04-23 10:50:40|981.2|981|981|980.7|981.2|981|980.8|980.6|2538
1619175050000|2021-04-23 10:50:50|980.9|980.6|981|980.7|981|980.7|980.8|980.6|0
1619175060000|2021-04-23 10:51:00|981.1|980.8|981.2|980.9|981.2|980.9|981.1|980.8|2900
1619175070000|2021-04-23 10:51:10|981.3||981.2||981.3||981.2||0
1619175080000|2021-04-23 10:51:20|981.1|980.8|981.1|980.7|981.2|980.9|981|980.7|213
1619175090000|2021-04-23 10:51:30|981||981||981.1||981||0
1619175100000|2021-04-23 10:51:40|981.1|980.8|981.2|980.9|981.2|981|981.1|980.8|0
1619175110000|2021-04-23 10:51:50|981.1|981|981.2|980.9|981.2|981.1|981.1|980.9|131
1619175120000|2021-04-23 10:52:00|981.1|980.8|981.2|981|981.2|981|980.8|980.7|1501
1619175130000|2021-04-23 10:52:10|981.1|980.9|981.1|980.9|981.1|980.9|981.1|980.9|141
1619175140000|2021-04-23 10:52:20|981|980.8|981|980.8|981|980.8|980.9|980.7|45
1619175150000|2021-04-23 10:52:30|981.1|980.9|981.1|980.8|981.2|981|981.1|980.8|25
1619175160000|2021-04-23 10:52:40|981.2|980.9|981.2|981|981.3|981.2|981.2|980.9|304
1619175170000|2021-04-23 10:52:50|981.3||981.2||981.3||981.2||2538
1619175180000|2021-04-23 10:53:00|981.1|980.9|981.4|981.2|981.5|981.2|981.1|980.9|9657
1619175190000|2021-04-23 10:53:10|981.5|981.3|981.5|981.3|981.5|981.3|981.5|981.3|0
1619175210000|2021-04-23 10:53:30|981.4|981.2|981.3|981.1|981.5|981.2|981.2|981|1336
1619175220000|2021-04-23 10:53:40|981.4|981|981.4|981.2|981.4|981.2|981.4|981|0
1619175230000|2021-04-23 10:53:50|981.3|981.1|981.4|981.2|981.5|981.2|981.3|981|0
1619175240000|2021-04-23 10:54:00|981.5||981.5||981.5||981.4||0
1619175250000|2021-04-23 10:54:10||981.3||981.3||981.4||981.3|0
1619175260000|2021-04-23 10:54:20|981.4|981.4|981.4|981.2|981.5|981.4|981.4|981.2|292
1619175280000|2021-04-23 10:54:40|981.3|981.1|981.5|981.4|981.6|981.4|981.2|981|930
1619175290000|2021-04-23 10:54:50|981.4|981.3|981.4|981.2|981.5|981.3|981.4|981.2|0
1619175300000|2021-04-23 10:55:00|981.3|981.1|980.9|980.7|981.3|981.1|980.6|980.4|4995
1619175310000|2021-04-23 10:55:10|981|980.8|981|980.8|981|980.9|981|980.8|239
1619175320000|2021-04-23 10:55:20||980.9||980.9||980.9||980.9|0
1619175330000|2021-04-23 10:55:30||980.8||980.8||980.8||980.8|0
1619175340000|2021-04-23 10:55:40|980.8|980.7|981|980.8|981|980.8|980.8|980.6|724
1619175350000|2021-04-23 10:55:50|980.9|980.9|981|980.7|981|980.9|980.9|980.6|2447
1619175360000|2021-04-23 10:56:00|980.9|980.6|981|980.7|981|980.8|980.8|980.6|450
1619175370000|2021-04-23 10:56:10|980.9||981||981||980.9||0
1619175380000|2021-04-23 10:56:20|980.9|980.8|981.2|980.9|981.2|980.9|980.9|980.8|1788
1619175400000|2021-04-23 10:56:40|981.1||981.2||981.2||981.1||0
1619175420000|2021-04-23 10:57:00|981.1|981|981.1|980.8|981.2|981|981|980.8|82
1619175430000|2021-04-23 10:57:10|981.2|980.9|980.6|980.4|981.2|980.9|980.6|980.4|2308
1619175440000|2021-04-23 10:57:20|980.5|980.3|980.6|980.3|980.6|980.3|980.5|980.3|0
1619175450000|2021-04-23 10:57:30|980.5|980.4|980.4|980.2|980.5|980.4|980.4|980.2|0
1619175460000|2021-04-23 10:57:40|980.5|980.3|980.6|980.3|980.6|980.3|980.4|980.2|0
1619175470000|2021-04-23 10:57:50|980.5|980.2|980.6|980.3|980.6|980.3|980.5|980.2|0
1619175480000|2021-04-23 10:58:00|980.5||980.6||980.6||980.5||0
1619175490000|2021-04-23 10:58:10|980.5|980.2|980.6|980.3|980.6|980.3|980.5|980.2|0
1619175500000|2021-04-23 10:58:20|980.5||980.5||980.5||980.5||0
1619175520000|2021-04-23 10:58:40|980.3|980.2|980.4|980.2|980.5|980.2|980.3|980.2|752
1619175530000|2021-04-23 10:58:50|980.3|980.3|980.3|980|980.3|980.3|980.2|979.9|686
1619175540000|2021-04-23 10:59:00|980.2|979.9|980|979.8|980.2|979.9|979.9|979.7|2407
1619175550000|2021-04-23 10:59:10|980.1|979.9|980.2|979.9|980.4|980.1|980.1|979.9|2993
1619175560000|2021-04-23 10:59:20|980.1|980|980.1|979.8|980.1|980|980.1|979.8|0
1619175570000|2021-04-23 10:59:30|980.2|979.9|980.3|980|980.4|980.2|980|979.9|186
1619175580000|2021-04-23 10:59:40|980.4|980.1|980.3|980.1|980.4|980.1|980.3|980.1|0
1619175590000|2021-04-23 10:59:50|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|489
1619175600000|2021-04-23 11:00:00|980.7|979.8|980.7|979.8|980.7|979.8|980.7|979.8|0
1619175720000|2021-04-23 11:02:00|979.8|979.2|980|979.8|980|979.9|979.7|979.2|82356
1619175730000|2021-04-23 11:02:10|980.1|979.9|980.1|979.9|980.2|980|979.9|979.8|5809
1619175740000|2021-04-23 11:02:20|980|979.8|980|979.7|980.1|979.8|979.9|979.6|1275
1619175750000|2021-04-23 11:02:30|979.9|979.6|979.8|979.5|979.9|979.7|979.7|979.5|1496
1619175760000|2021-04-23 11:02:40|979.7|979.4|979.8|979.5|979.8|979.5|979.7|979.4|0
1619175770000|2021-04-23 11:02:50|979.7|979.4|979.5|979.3|979.7|979.4|979.5|979.3|400
1619175780000|2021-04-23 11:03:00|979.4|979.2|979.4|979.2|979.5|979.2|979.3|979.1|0
1619175790000|2021-04-23 11:03:10|979.2|979.1|979.2|979|979.2|979.1|979.1|979|2530
1619175800000|2021-04-23 11:03:20|979.3|979.1|979.7|979.5|979.8|979.6|979.3|979.1|1847
1619175820000|2021-04-23 11:03:40|979.6|979.4|980|979.7|980|979.7|979.6|979.4|441
1619175840000|2021-04-23 11:04:00|980.1|979.8|980.4|980.1|980.4|980.1|980.1|979.8|190
1619175850000|2021-04-23 11:04:10|980.3||980.3||980.3||980.2||0
1619175860000|2021-04-23 11:04:20|980.2|980|980.4|980|980.4|980.1|980.1|979.8|1418
1619175870000|2021-04-23 11:04:30|980.3||980.4||980.4||980.3||0
1619175900000|2021-04-23 11:05:00|980.3|979.9|980.2|979.9|980.4|980.1|980.2|979.9|934
1619175910000|2021-04-23 11:05:10|980.1|979.8|980.2|979.8|980.2|979.8|980|979.6|0
1619175920000|2021-04-23 11:05:20|980.1|979.9|980.2|979.9|980.2|979.9|980|979.9|0
1619175930000|2021-04-23 11:05:30|980.1|980|980.2|980|980.3|980|980.1|980|0
1619175940000|2021-04-23 11:05:40|980.3|980.1|980.2|979.9|980.5|980.2|980.2|979.9|359
1619175950000|2021-04-23 11:05:50|979.9|979.8|980.5|980.2|980.5|980.2|979.9|979.7|4300
1619175960000|2021-04-23 11:06:00|980.4|980.3|980.5|980.3|980.5|980.3|980.4|980.3|0
1619175980000|2021-04-23 11:06:20|980.4|980.2|980.4|980.1|980.4|980.2|980.2|980|994
1619175990000|2021-04-23 11:06:30|980.5|980.2|980.5|980.3|980.6|980.4|980.4|980.1|2706
1619176000000|2021-04-23 11:06:40|980.4|980.2|980.4|980.1|980.4|980.2|980.2|980|829
1619176010000|2021-04-23 11:06:50|980.3|980.2|980.5|980.3|980.6|980.3|980.3|980.2|0
1619176020000|2021-04-23 11:07:00|980.6||980.6||980.6||980.5||0
1619176030000|2021-04-23 11:07:10|980.7|980.4|980.8|980.5|980.8|980.5|980.7|980.4|187
1619176050000|2021-04-23 11:07:30|980.7||980.7||980.8||980.7||0
1619176060000|2021-04-23 11:07:40|980.8||980.8||980.8||980.7||0
1619176070000|2021-04-23 11:07:50|980.7||980.8||980.8||980.7||0
1619176080000|2021-04-23 11:08:00|980.9|980.6|981|980.8|981.2|980.9|980.9|980.6|1111
1619176090000|2021-04-23 11:08:10|980.9|980.7|980.8|980.5|981|980.7|980.8|980.5|1847
1619176100000|2021-04-23 11:08:20|980.9||980.8||980.9||980.7||0
1619176110000|2021-04-23 11:08:30|980.7|980.4|980.9|980.6|980.9|980.6|980.6|980.4|0
1619176120000|2021-04-23 11:08:40|980.8|980.5|981|980.7|981|980.7|980.8|980.5|0
1619176130000|2021-04-23 11:08:50|980.9|980.6|981|980.7|981.2|980.9|980.9|980.6|0
1619176140000|2021-04-23 11:09:00|981.1|980.8|981.4|981.1|981.4|981.1|981.1|980.8|1034
1619176150000|2021-04-23 11:09:10|981.5|981.2|981.5|981.3|981.6|981.3|981.5|981.2|0
1619176160000|2021-04-23 11:09:20|981.6||981.5||981.6||981.5||0
1619176170000|2021-04-23 11:09:30|981.4|981.2|981.4|981.3|981.7|981.4|981.2|981|8042
1619176180000|2021-04-23 11:09:40|981.5|981.2|981.2|981|981.5|981.3|981.2|981|1413
1619176190000|2021-04-23 11:09:50|981.1|980.9|980.9|980.7|981.1|980.9|980.8|980.6|11271
1619176200000|2021-04-23 11:10:00|980.8|980.6|980.9|980.7|981|980.7|980.6|980.4|14023
1619176210000|2021-04-23 11:10:10|981|980.8|981|980.8|981|980.8|980.8|980.6|568
1619176220000|2021-04-23 11:10:20|981.1|980.7|981.4|981.1|981.6|981.2|981.1|980.7|5055
1619176230000|2021-04-23 11:10:30|981.3|981|981.4|981.1|981.4|981.2|981.2|981|0
1619176240000|2021-04-23 11:10:40|981.5|981.2|981.5|981.2|981.5|981.2|981.4|981.1|0
1619176250000|2021-04-23 11:10:50|981.6|981.3|981.7|981.5|981.7|981.6|981.5|981.3|4703
1619176260000|2021-04-23 11:11:00|981.6|981.6|982|981.8|982|981.8|981.6|981.4|1395
1619176270000|2021-04-23 11:11:10|982.1|981.9|981.8|981.6|982.2|982|981.8|981.6|7297
1619176280000|2021-04-23 11:11:20|981.9|981.7|982|981.7|982|981.7|981.8|981.7|0
1619176290000|2021-04-23 11:11:30|982.1|981.8|981.9|981.7|982.3|982.1|981.8|981.6|3458
1619176300000|2021-04-23 11:11:40|981.8|981.6|981.8|981.5|981.9|981.6|981.7|981.4|157
1619176310000|2021-04-23 11:11:50||981.6||981.6||981.6||981.5|0
1619176320000|2021-04-23 11:12:00|981.7|981.5|981.9|981.6|981.9|981.6|981.7|981.4|0
1619176330000|2021-04-23 11:12:10|981.8|981.7|981.6|981.3|982|981.7|981.4|981.2|3170
1619176360000|2021-04-23 11:12:40|981.5|981.2|981.6|981.2|981.6|981.3|981.2|980.9|2404
1619176370000|2021-04-23 11:12:50|981.7|981.3|981.3|981.1|981.7|981.4|981.3|981.1|1267
1619176380000|2021-04-23 11:13:00|981.2|981|981.5|981.2|981.5|981.2|981.2|980.9|589
1619176390000|2021-04-23 11:13:10||981.1||981.2||981.2||981.1|0
1619176410000|2021-04-23 11:13:30|981.4|981.3|981.3|981|981.4|981.3|981.3|981|0
1619176420000|2021-04-23 11:13:40|981.4|981.1|981.8|981.4|981.8|981.4|981.4|981|500
1619176430000|2021-04-23 11:13:50|981.7|981.5|981.7|981.4|981.8|981.6|981.7|981.4|0
1619176440000|2021-04-23 11:14:00|981.8|981.5|981.8|981.5|981.8|981.6|981.7|981.4|0
1619176450000|2021-04-23 11:14:10|981.9|981.6|982.3|981.9|982.4|982|981.9|981.6|172
1619176460000|2021-04-23 11:14:20|982.2|982|982|981.8|982.2|982|981.9|981.7|861
1619176470000|2021-04-23 11:14:30||981.7||981.8||981.8||981.7|0
1619176480000|2021-04-23 11:14:40|981.9|981.7|981.6|981.4|981.9|981.8|981.6|981.4|604
1619176490000|2021-04-23 11:14:50|981.7|981.5|981.8|981.6|981.8|981.6|981.7|981.5|0
1619176500000|2021-04-23 11:15:00|981.9|981.5|981.7|981.5|981.9|981.6|981.7|981.5|500
1619176510000|2021-04-23 11:15:10|981.6|981.6|981.8|981.6|981.8|981.7|981.6|981.6|489
1619176530000|2021-04-23 11:15:30|981.9|981.7|981.8|981.6|982|981.7|981.8|981.6|224
1619176550000|2021-04-23 11:15:50|981.7|981.5|981.7|981.4|981.7|981.5|981.7|981.4|621
1619176560000|2021-04-23 11:16:00|981.8|981.5|981.7|981.4|982|981.8|981.6|981.3|1539
1619176570000|2021-04-23 11:16:10|981.6|981.3|981.3|981|981.6|981.3|981.3|981|2114
1619176580000|2021-04-23 11:16:20|981.4|981.1|981.5|981.1|981.5|981.2|981.3|981|0
1619176600000|2021-04-23 11:16:40|981.4|981|981.3|981|981.4|981|981.3|981|0
1619176610000|2021-04-23 11:16:50|981.4|981.1|981.4|981.1|981.4|981.1|981.3|981|0
1619176620000|2021-04-23 11:17:00|981.5|981.2|981.5|981.2|981.5|981.3|981.5|981.2|0
1619176630000|2021-04-23 11:17:10|981.3|981.1|981|980.7|981.3|981.1|980.9|980.6|10890
1619176640000|2021-04-23 11:17:20|981.1||981.1||981.1||981||0
1619176650000|2021-04-23 11:17:30|981|980.8|981|980.7|981|980.8|980.9|980.7|500
1619176660000|2021-04-23 11:17:40|980.9|980.6|980.6|980.5|980.9|980.6|980.4|980.2|7103
1619176670000|2021-04-23 11:17:50|980.7|980.4|980.7|980.5|980.7|980.5|980.6|980.3|0
1619176680000|2021-04-23 11:18:00|980.6|980.4|980.6|980.5|980.7|980.5|980.6|980.3|0
1619176690000|2021-04-23 11:18:10||980.4||980.4||980.4||980.4|0
1619176700000|2021-04-23 11:18:20||980.5||980.5||980.5||980.4|0
1619176710000|2021-04-23 11:18:30|980.7|980.4|980.5|980.3|980.7|980.4|980.5|980.3|0
1619176720000|2021-04-23 11:18:40|980.4|980.4|980.5|980.3|980.5|980.4|980.4|980.3|0
1619176730000|2021-04-23 11:18:50|980.6|980.4|980.6|980.4|980.7|980.4|980.6|980.3|0
1619176740000|2021-04-23 11:19:00|980.7|980.3|980.6|980.5|980.7|980.5|980.6|980.3|0
1619176750000|2021-04-23 11:19:10|980.5|980.4|980.5|980.3|980.5|980.4|980.5|980.3|221
1619176760000|2021-04-23 11:19:20||980.4||980.4||980.4||980.3|0
1619176770000|2021-04-23 11:19:30|980.4|980.3|980.1|979.8|980.4|980.3|980|979.8|2533
1619176780000|2021-04-23 11:19:40|980|979.7|980.1|979.8|980.1|979.8|980|979.7|0
1619176790000|2021-04-23 11:19:50|980.2|979.9|980.2|979.9|980.3|980.1|980.1|979.9|472
1619176800000|2021-04-23 11:20:00|980.1|979.8|979.6|979.3|980.1|979.8|979.6|979.3|0
1619176810000|2021-04-23 11:20:10|979.7|979.4|979.7|979.4|979.7|979.4|979.7|979.4|0
1619176820000|2021-04-23 11:20:20|979.6||979.6||979.7||979.6||0
1619176830000|2021-04-23 11:20:30|979.7|979.3|979.7|979.4|979.7|979.4|979.6|979.3|0
1619176840000|2021-04-23 11:20:40|979.6|979.3|979.7|979.4|979.7|979.4|979.6|979.3|0
1619176850000|2021-04-23 11:20:50|979.6|979.5|979.7|979.5|979.7|979.6|979.6|979.5|0
1619176860000|2021-04-23 11:21:00|979.6|979.4|979.7|979.5|979.7|979.5|979.6|979.4|303
1619176870000|2021-04-23 11:21:10|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|0
1619176880000|2021-04-23 11:21:20|979.7|979.5|979.9|979.6|979.9|979.7|979.7|979.4|492
1619176890000|2021-04-23 11:21:30|979.8||979.8||979.9||979.8||0
1619176900000|2021-04-23 11:21:40|979.7|979.5|979.7|979.5|979.7|979.5|979.7|979.5|0
1619176920000|2021-04-23 11:22:00|979.6|979.6|979.6|979.4|979.6|979.6|979.5|979.3|2101
1619176940000|2021-04-23 11:22:20|979.5|979.5|979.6|979.3|979.6|979.5|979.5|979.2|1706
1619176950000|2021-04-23 11:22:30|979.5|979.4|979.6|979.3|979.6|979.4|979.5|979.3|0
1619176960000|2021-04-23 11:22:40|979.5|979.2|979.5|979.3|979.6|979.3|979.4|979.2|1528
1619176970000|2021-04-23 11:22:50|979.4|979.2|979.1|978.8|979.4|979.2|979.1|978.8|1246
1619176980000|2021-04-23 11:23:00|979|978.7|979|978.8|979|978.8|978.9|978.7|0
1619177000000|2021-04-23 11:23:20|979.1|978.9|979.3|978.9|979.3|979|979.1|978.9|25
1619177010000|2021-04-23 11:23:30|979.2|979|979.3|979|979.3|979|979.1|978.9|0
1619177020000|2021-04-23 11:23:40|979.2|978.9|979.3|979|979.3|979|979.2|978.9|0
1619177030000|2021-04-23 11:23:50|979.2|978.9|979.2|979|979.5|979.3|979.1|978.9|4270
1619177040000|2021-04-23 11:24:00|979.3|979.1|979.3|979.1|979.3|979.1|979.2|979.1|0
1619177070000|2021-04-23 11:24:30|979.2|979|979.3|979.1|979.3|979.1|979.2|979|0
1619177080000|2021-04-23 11:24:40|979.4|979.2|979.5|979.3|979.5|979.3|979.4|979.2|159
1619177090000|2021-04-23 11:24:50|979.6|979.4|979.7|979.3|979.8|979.6|979.6|979.3|1470
1619177100000|2021-04-23 11:25:00|979.6|979.4|979.3|979.1|979.6|979.4|979.3|979.1|1733
1619177110000|2021-04-23 11:25:10|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.1|0
1619177120000|2021-04-23 11:25:20|979.3|979.1|979.3|979.1|979.4|979.2|979.3|979.1|274
1619177130000|2021-04-23 11:25:30|979.4|979.2|979.4|979.3|979.4|979.3|979.3|979.1|1511
1619177140000|2021-04-23 11:25:40|979.5|979.4|980.3|980|980.3|980|979.5|979.3|19590
1619177150000|2021-04-23 11:25:50|980.2|980.1|980.3|980.1|980.3|980.1|980.2|980.1|0
1619177160000|2021-04-23 11:26:00|980.2|980.2|980.5|980.3|980.5|980.3|980.2|980.2|875
1619177170000|2021-04-23 11:26:10|980.4|980.2|980.6|980.5|980.8|980.5|980.4|980.2|901
1619177180000|2021-04-23 11:26:20|980.8|980.6|980.8|980.6|980.9|980.8|980.6|980.4|12071
1619177190000|2021-04-23 11:26:30|980.9|980.7|980.8|980.5|980.9|980.7|980.6|980.4|332
1619177200000|2021-04-23 11:26:40|980.7|980.4|980.4|980.2|980.7|980.4|980.4|980.2|540
1619177210000|2021-04-23 11:26:50|980.5|980.3|980.3|980.2|980.5|980.3|980.3|980.1|3243
1619177220000|2021-04-23 11:27:00||980.1||980.1||980.1||980.1|0
1619177230000|2021-04-23 11:27:10|980.2|980|980.2|980.1|980.2|980.1|980.2|980|0
1619177240000|2021-04-23 11:27:20|980.3|980.2|980.5|980.2|980.6|980.3|980.3|980.1|618
1619177250000|2021-04-23 11:27:30||980.1||980.2||980.2||980.1|0
1619177260000|2021-04-23 11:27:40|980.4|980.1|980.2|980|980.4|980.1|980.1|979.9|461
1619177270000|2021-04-23 11:27:50|980.1|979.9|980.2|980|980.2|980|980.1|979.9|0
1619177280000|2021-04-23 11:28:00|980.3|979.9|980.3|980|980.3|980|980.2|979.9|0
1619177290000|2021-04-23 11:28:10|980.2|979.9|980.1|979.9|980.2|979.9|980.1|979.9|0
1619177300000|2021-04-23 11:28:20|980.2|980|980.5|980.2|980.5|980.3|980.2|980|0
1619177310000|2021-04-23 11:28:30|980.4|980.1|980.6|980.3|980.6|980.5|980.3|980.1|0
1619177320000|2021-04-23 11:28:40|980.5|980.4|980.6|980.4|980.6|980.4|980.5|980.4|0
1619177330000|2021-04-23 11:28:50|980.5|980.3|980.6|980.3|980.6|980.4|980.5|980.3|0
1619177340000|2021-04-23 11:29:00|980.5|980.4|980.1|979.9|980.5|980.4|980|979.8|2839
1619177350000|2021-04-23 11:29:10||980||979.9||980||979.9|0
1619177360000|2021-04-23 11:29:20||980||979.9||980||979.9|0
1619177380000|2021-04-23 11:29:40|980|980|980|979.7|980|980|980|979.7|1690
1619177390000|2021-04-23 11:29:50|980.1|979.9|980.1|979.9|980.1|979.9|980|979.9|0
1619177400000|2021-04-23 11:30:00|980|980|979.9|979.7|980|980|979.9|979.6|1467
1619177410000|2021-04-23 11:30:10||979.6||979.6||979.6||979.6|0
1619177420000|2021-04-23 11:30:20|980|979.7|980|979.7|980|979.9|980|979.7|0
1619177430000|2021-04-23 11:30:30||979.8||979.7||979.8||979.7|0
1619177440000|2021-04-23 11:30:40|979.9|979.6|979.9|979.6|979.9|979.6|979.9|979.6|0
1619177470000|2021-04-23 11:31:10|980|979.7|980|979.7|980|979.8|980|979.7|913
1619177480000|2021-04-23 11:31:20|980.1|979.8|980.1|979.9|980.1|980|980.1|979.8|549
1619177490000|2021-04-23 11:31:30|980.2|980|980.5|980.2|980.5|980.2|980.2|980|348
1619177510000|2021-04-23 11:31:50|980.4|980.1|980.1|979.9|980.4|980.1|980.1|979.9|489
1619177520000|2021-04-23 11:32:00|980|979.8|980.1|979.9|980.1|979.9|979.9|979.7|1061
1619177530000|2021-04-23 11:32:10|980.2|980|980.2|980|980.2|980.1|980.2|979.9|0
1619177540000|2021-04-23 11:32:20|980.1|979.9|980|979.7|980.1|979.9|979.9|979.7|38
1619177550000|2021-04-23 11:32:30|979.9||979.9||979.9||979.9||0
1619177560000|2021-04-23 11:32:40|979.8|979.6|979.7|979.5|979.8|979.6|979.7|979.4|1319
1619177570000|2021-04-23 11:32:50|979.6|979.4|979.6|979.3|979.7|979.5|979.6|979.3|0
1619177580000|2021-04-23 11:33:00||979.2||979.3||979.4||979.2|0
1619177590000|2021-04-23 11:33:10||979.4||979.3||979.4||979.3|1
1619177600000|2021-04-23 11:33:20|979.7|979.4|979.9|979.7|979.9|979.7|979.7|979.4|574
1619177610000|2021-04-23 11:33:30|979.8|979.8|979.9|979.7|979.9|979.8|979.8|979.6|72
1619177620000|2021-04-23 11:33:40|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|0
1619177630000|2021-04-23 11:33:50|979.7|979.5|979.6|979.3|979.8|979.5|979.6|979.3|677
1619177640000|2021-04-23 11:34:00|979.5|979.4|979.6|979.3|979.6|979.4|979.5|979.2|0
1619177650000|2021-04-23 11:34:10|979.5|979.2|979.6|979.4|979.6|979.4|979.5|979.2|0
1619177660000|2021-04-23 11:34:20||979.3||979.4||979.4||979.3|0
1619177670000|2021-04-23 11:34:30|979.5|979.3|979.5|979.2|979.6|979.3|979.5|979.2|0
1619177680000|2021-04-23 11:34:40||979.3||979.3||979.4||979.2|0
1619177690000|2021-04-23 11:34:50||979.2||979.3||979.3||979.2|0
1619177700000|2021-04-23 11:35:00|979.4||979.5||979.5||979.4||0
1619177710000|2021-04-23 11:35:10|979.6|979.4|979.6|979.4|979.7|979.5|979.6|979.3|3
1619177720000|2021-04-23 11:35:20|979.5|979.3|979.6|979.3|979.7|979.5|979.5|979.3|0
1619177740000|2021-04-23 11:35:40||979.4||979.4||979.4||979.3|0
1619177750000|2021-04-23 11:35:50|979.7|979.5|979.7|979.5|979.7|979.6|979.7|979.5|269
1619177760000|2021-04-23 11:36:00|979.8|979.7|979.8|979.5|980.2|979.9|979.7|979.5|4985
1619177770000|2021-04-23 11:36:10|979.9|979.6|979.9|979.7|979.9|979.7|979.9|979.6|0
1619177780000|2021-04-23 11:36:20|980|979.8|980.1|979.9|980.3|980|980|979.8|864
1619177790000|2021-04-23 11:36:30|980.2|980|980.1|979.8|980.3|980|980.1|979.8|0
1619177800000|2021-04-23 11:36:40||979.9||979.9||979.9||979.9|0
1619177810000|2021-04-23 11:36:50|980.2|980|980.2|980|980.2|980|980.2|979.9|0
1619177820000|2021-04-23 11:37:00|980.1|979.9|980.1|979.8|980.3|980.1|980.1|979.8|993
1619177830000|2021-04-23 11:37:10|980.2|979.9|980|979.9|980.2|979.9|980|979.9|0
1619177840000|2021-04-23 11:37:20|979.9|979.8|979.5|979.4|980|979.8|979.5|979.3|1784
1619177850000|2021-04-23 11:37:30|979.6|979.3|979.5|979.3|979.6|979.3|979.4|979.3|433
1619177860000|2021-04-23 11:37:40|979.4|979.2|979.1|978.8|979.4|979.2|979.1|978.7|2000
1619177870000|2021-04-23 11:37:50|979.2|978.9|978.9|978.6|979.2|978.9|978.9|978.5|0
1619177880000|2021-04-23 11:38:00|978.8|978.5|978.7|978.5|978.8|978.5|978.7|978.4|0
1619177900000|2021-04-23 11:38:20|978.8|978.6|978.9|978.6|978.9|978.6|978.8|978.6|615
1619177910000|2021-04-23 11:38:30|979|978.7|979.1|978.8|979.1|978.8|979|978.7|164
1619177920000|2021-04-23 11:38:40|979|978.7|978.7|978.5|979.1|978.8|978.7|978.5|500
1619177930000|2021-04-23 11:38:50|978.6|978.4|978.6|978.4|978.6|978.4|978.5|978.4|561
1619177940000|2021-04-23 11:39:00|978.7|978.5|978.9|978.7|979|978.7|978.7|978.5|130
1619177950000|2021-04-23 11:39:10|979|978.6|978.9|978.5|979|978.7|978.9|978.5|0
1619177960000|2021-04-23 11:39:20|978.8|978.4|978.7|978.5|978.8|978.5|978.7|978.4|0
1619177970000|2021-04-23 11:39:30|978.6|978.4|978.8|978.5|978.8|978.5|978.6|978.4|511
1619177980000|2021-04-23 11:39:40|978.9|978.6|978.9|978.5|978.9|978.6|978.9|978.5|0
1619178000000|2021-04-23 11:40:00|978.8|978.4|978.5|978.2|978.8|978.4|978.4|978.1|2289
1619178010000|2021-04-23 11:40:10|978.6|978.3|978.6|978.4|978.7|978.4|978.6|978.3|0
1619178020000|2021-04-23 11:40:20|978.5|978.2|978.4|978.2|978.5|978.3|978.3|978.2|2590
1619178030000|2021-04-23 11:40:30|978.3||978.4||978.4||978.3||0
1619178040000|2021-04-23 11:40:40|978.5|978.3|978.5|978.3|978.5|978.3|978.4|978.3|0
1619178050000|2021-04-23 11:40:50|978.4|978.4|978.6|978.4|978.6|978.4|978.4|978.4|750
1619178060000|2021-04-23 11:41:00|978.5|978.5|978.5|978.2|978.5|978.5|978.4|978.1|2097
1619178070000|2021-04-23 11:41:10|978.6|978.3|978.5|978.2|978.6|978.3|978.5|978.2|0
1619178080000|2021-04-23 11:41:20|978.4|978.1|978.4|978.2|978.4|978.2|978.2|978.1|460
1619178090000|2021-04-23 11:41:30|978.3|978.1|978.3|978.1|978.3|978.2|978.2|978.1|0
1619178100000|2021-04-23 11:41:40|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|687
1619178110000|2021-04-23 11:41:50|978.5|978.3|978.5|978.2|978.5|978.3|978.4|978.1|0
1619178120000|2021-04-23 11:42:00||978.1||978.2||978.2||978.1|0
1619178130000|2021-04-23 11:42:10|978.6|978.3|978.5|978.3|978.6|978.3|978.5|978.2|0
1619178140000|2021-04-23 11:42:20|978.4|978.2|978.3|978.1|978.5|978.2|978.2|978.1|742
1619178150000|2021-04-23 11:42:30|978.2|978.5|978.5|978.3|978.6|978.5|978.2|978.1|11200
1619178160000|2021-04-23 11:42:40|978.4|978.2|978.4|978.1|978.4|978.2|978.3|978.1|50
1619178170000|2021-04-23 11:42:50|978.3|978.2|978.2|978|978.3|978.2|978.1|978|1457
1619178200000|2021-04-23 11:43:20|978.1|977.9|978|977.7|978.1|977.9|978|977.7|1000
1619178210000|2021-04-23 11:43:30|977.9|977.6|977.8|977.5|977.9|977.6|977.7|977.4|286
1619178220000|2021-04-23 11:43:40|977.9||977.8||977.9||977.8||0
1619178230000|2021-04-23 11:43:50|978|977.6|978.3|978.1|978.3|978.1|978|977.6|7961
1619178240000|2021-04-23 11:44:00|978.2|978|978.2|978|978.3|978.1|978.1|977.9|5540
1619178250000|2021-04-23 11:44:10|978.3|977.9|978.3|978.2|978.3|978.2|978|977.8|8773
1619178260000|2021-04-23 11:44:20|978.4|978.3|978.5|978.2|978.7|978.5|978.4|978.2|4449
1619178270000|2021-04-23 11:44:30|978.6|978.4|978.6|978.4|978.6|978.4|978.5|978.2|176
1619178280000|2021-04-23 11:44:40|978.5|978.3|978.2|978|978.6|978.4|978.2|978|1376
1619178290000|2021-04-23 11:44:50||978.1||978||978.1||978|500
1619178300000|2021-04-23 11:45:00|978.1|977.9|977.3|977|978.2|977.9|977.3|977|12455
1619178310000|2021-04-23 11:45:10|977.4|977.1|977.5|977.3|977.5|977.3|977.4|977.1|1048
1619178320000|2021-04-23 11:45:20||977.4||977.3||977.4||977.3|0
1619178330000|2021-04-23 11:45:30|977.4|977.4|977.7|977.4|977.7|977.4|977.4|977.3|804
1619178360000|2021-04-23 11:46:00|977.6|977.3|977.6|977.4|977.6|977.4|977.3|977|1026
1619178370000|2021-04-23 11:46:10|977.5|977.3|977.5|977.3|977.6|977.3|977.5|977.3|0
1619178380000|2021-04-23 11:46:20|977.6||977.5||977.6||977.5||0
1619178390000|2021-04-23 11:46:30|977.6|977.4|977.7|977.4|977.7|977.4|977.5|977.4|0
1619178400000|2021-04-23 11:46:40|977.6|977.3|977.7|977.3|977.9|977.7|977.5|977.3|2353
1619178410000|2021-04-23 11:46:50||977.4||977.4||977.4||977.4|0
1619178420000|2021-04-23 11:47:00|977.8|977.5|977.7|977.3|977.8|977.5|977.7|977.3|750
1619178430000|2021-04-23 11:47:10||977.4||977.3||977.4||977.3|0
1619178450000|2021-04-23 11:47:30|977.6|977.4|977.7|977.4|977.7|977.4|977.5|977.3|0
1619178460000|2021-04-23 11:47:40|977.6||977.7||977.7||977.6||0
1619178470000|2021-04-23 11:47:50|977.6|977.3|977.5|977.3|977.6|977.3|977.5|977.3|0
1619178480000|2021-04-23 11:48:00|977.6|977.4|977.6|977.3|977.7|977.5|977.6|977.3|1797
1619178490000|2021-04-23 11:48:10|977.5|977.4|977.6|977.3|977.6|977.4|977.5|977.3|0
1619178510000|2021-04-23 11:48:30|977.5||977.6||977.6||977.5||0
1619178520000|2021-04-23 11:48:40|977.5|977.4|978.1|977.9|978.1|977.9|977.5|977.3|8760
1619178530000|2021-04-23 11:48:50|978|978|977.9|977.7|978|978|977.9|977.7|0
1619178550000|2021-04-23 11:49:10|977.8|977.6|978|977.7|978|977.7|977.7|977.5|619
1619178560000|2021-04-23 11:49:20|977.9|977.6|978.1|977.8|978.1|977.9|977.9|977.6|0
1619178570000|2021-04-23 11:49:30|978.2|977.9|978|977.7|978.3|978|978|977.7|0
1619178580000|2021-04-23 11:49:40|977.9|977.6|977.8|977.6|977.9|977.7|977.8|977.6|0
1619178590000|2021-04-23 11:49:50|977.9|977.7|977.6|977.4|978|977.7|977.6|977.4|2895
1619178600000|2021-04-23 11:50:00|977.7|977.5|977.5|977.3|977.8|977.6|977.5|977.3|2288
1619178610000|2021-04-23 11:50:10|977.4|977.4|977.5|977.3|977.5|977.4|977.4|977.3|0
1619178630000|2021-04-23 11:50:30|977.4|977.4|977.2|976.9|977.5|977.4|977.1|976.9|6238
1619178640000|2021-04-23 11:50:40|977.3|977|978|977.6|978|977.6|977.3|977|4736
1619178650000|2021-04-23 11:50:50|977.9|977.7|978|977.7|978|977.7|977.8|977.6|0
1619178660000|2021-04-23 11:51:00|978.1|977.8|978.2|978|978.2|978|978|977.7|1742
1619178670000|2021-04-23 11:51:10|978.1|977.9|978|977.7|978.2|977.9|978|977.7|1036
1619178680000|2021-04-23 11:51:20|978.1|978|978|977.8|978.2|978|977.9|977.7|2155
1619178690000|2021-04-23 11:51:30|978.1|977.7|978.2|978|978.4|978.1|978.1|977.7|3323
1619178700000|2021-04-23 11:51:40||977.9||978||978||977.9|0
1619178710000|2021-04-23 11:51:50|978.1|977.9|978.1|977.7|978.1|977.9|978.1|977.7|0
1619178720000|2021-04-23 11:52:00|978|977.6|977.9|977.6|978|977.6|977.8|977.5|868
1619178730000|2021-04-23 11:52:10||977.5||977.6||977.6||977.5|0
1619178740000|2021-04-23 11:52:20|978|977.7|978.1|977.8|978.2|978|978|977.7|0
1619178750000|2021-04-23 11:52:30|978.2|977.7|977.8|977.5|978.2|977.7|977.7|977.5|679
1619178760000|2021-04-23 11:52:40|977.9|977.6|977.3|977.1|977.9|977.6|977.3|977|1926
1619178770000|2021-04-23 11:52:50|977.4|977|977.3|977|977.4|977.1|977.3|977|0
1619178780000|2021-04-23 11:53:00|977|976.9|977.5|977.3|977.6|977.3|976.9|976.6|11143
1619178790000|2021-04-23 11:53:10|977.6|977.4|977.9|977.6|977.9|977.6|977.6|977.4|787
1619178800000|2021-04-23 11:53:20|978|977.7|978.4|978|978.4|978|978|977.7|0
1619178810000|2021-04-23 11:53:30|978.5|978.1|978.4|978.1|978.5|978.2|978.4|978.1|2000
1619178820000|2021-04-23 11:53:40|978.3|978|978.2|978|978.3|978.1|978.1|977.9|550
1619178830000|2021-04-23 11:53:50|978.3|977.9|978.4|978.2|978.4|978.2|978.2|977.9|3360
1619178840000|2021-04-23 11:54:00|978.5|978.3|978.7|978.4|978.7|978.4|978.5|978.3|520
1619178850000|2021-04-23 11:54:10|978.6|978.3|978.6|978.4|978.7|978.4|978.6|978.3|1640
1619178860000|2021-04-23 11:54:20|978.7|978.5|978.6|978.3|978.8|978.7|978.6|978.3|6268
1619178870000|2021-04-23 11:54:30|978.7|978.4|978.7|978.2|978.8|978.5|978.7|978.2|0
1619178880000|2021-04-23 11:54:40|978.8|978.3|978.8|978.5|978.8|978.6|978.6|978.3|7251
1619178890000|2021-04-23 11:54:50|978.7|978.6|978.5|978.2|978.7|978.6|978.5|978.1|929
1619178900000|2021-04-23 11:55:00||978.1||978.2||978.2||978.1|200
1619178910000|2021-04-23 11:55:10|978.6|978.3|978.5|978.2|978.6|978.3|978.5|978.2|940
1619178920000|2021-04-23 11:55:20||978.1||978.1||978.1||978.1|0
1619178930000|2021-04-23 11:55:30|978.4|978|978.5|978.2|978.6|978.2|978.3|978|4851
1619178940000|2021-04-23 11:55:40|978.4|978.1|978.3|978|978.4|978.1|978.3|978|250
1619178950000|2021-04-23 11:55:50|978.2|978.1|978.7|978.5|978.8|978.5|978.2|978|531
1619178960000|2021-04-23 11:56:00|978.8|978.4|978.7|978.3|978.8|978.4|978.6|978.3|0
1619178980000|2021-04-23 11:56:20|978.6|978.2|978.5|978.2|978.6|978.3|978.4|978.2|82
1619178990000|2021-04-23 11:56:30|978.6|978.3|978.6|978.3|978.8|978.6|978.5|978.2|1707
1619179000000|2021-04-23 11:56:40|978.5|978.2|978.1|977.8|978.5|978.2|978.1|977.8|1636
1619179010000|2021-04-23 11:56:50|978.2||978.1||978.2||978.1||0
1619179020000|2021-04-23 11:57:00|978|977.7|977.9|977.6|978.1|977.8|977.9|977.6|0
1619179030000|2021-04-23 11:57:10|978.2|977.7|978.2|977.9|978.2|978.1|978.1|977.7|19014
1619179040000|2021-04-23 11:57:20|978.1|977.8|978.2|977.9|978.2|977.9|978|977.7|1922
1619179050000|2021-04-23 11:57:30|978.3|978|978.4|978.1|978.4|978.1|978.3|978|182
1619179060000|2021-04-23 11:57:40||978||978.1||978.1||978|0
1619179080000|2021-04-23 11:58:00|978.3|978|978|977.7|978.3|978|978|977.7|100
1619179090000|2021-04-23 11:58:10|977.9|977.6|977.8|977.6|977.9|977.6|977.7|977.5|1002
1619179100000|2021-04-23 11:58:20|977.9|977.7|978|977.7|978|977.7|977.8|977.7|0
1619179110000|2021-04-23 11:58:30|977.9||977.9||977.9||977.9||0
1619179120000|2021-04-23 11:58:40|977.8|977.6|978|977.8|978|977.8|977.8|977.5|3688
1619179130000|2021-04-23 11:58:50|977.9|977.7|978.2|978|978.3|978|977.9|977.6|11506
1619179140000|2021-04-23 11:59:00|||||||||548
1619179150000|2021-04-23 11:59:10|978.4|978.1|978|977.8|978.5|978.3|978|977.7|12770
1619179160000|2021-04-23 11:59:20|978.1|977.7|977.9|977.7|978.2|977.9|977.9|977.6|6662
1619179170000|2021-04-23 11:59:30|977.8|977.6|977.9|977.5|977.9|977.6|977.8|977.5|0
1619179180000|2021-04-23 11:59:40||977.6||977.6||977.6||977.5|0
1619179190000|2021-04-23 11:59:50|977.8|977.5|977.2|976.9|977.8|977.5|977.2|976.9|3346
1619179200000|2021-04-23 12:00:00|977.3|977|977.4|977.1|977.5|977.3|977.3|977|0
1619179210000|2021-04-23 12:00:10|977.5|977.2|977.5|977.2|977.5|977.3|977.4|977.1|0
1619179220000|2021-04-23 12:00:20|977.4|977.3|977.5|977.3|977.5|977.3|977.4|977.1|0
1619179230000|2021-04-23 12:00:30|977.6|977.2|977.6|977.3|977.6|977.4|977.5|977.2|515
1619179240000|2021-04-23 12:00:40|977.8|977.4|977.9|977.7|977.9|977.7|977.8|977.3|698
1619179250000|2021-04-23 12:00:50|977.8||977.9||977.9||977.8||500
1619179260000|2021-04-23 12:01:00||977.8||977.8||977.8||977.7|0
1619179270000|2021-04-23 12:01:10|978|977.9|978|977.7|978.1|978|978|977.7|2972
1619179280000|2021-04-23 12:01:20|978.1|977.8|978|977.7|978.1|977.8|977.9|977.7|0
1619179290000|2021-04-23 12:01:30|978.1|977.8|978.1|977.8|978.1|977.8|978|977.7|0
1619179300000|2021-04-23 12:01:40|978|977.7|978|977.7|978.1|977.8|978|977.7|0
1619179310000|2021-04-23 12:01:50||977.8||977.8||977.8||977.7|0
1619179320000|2021-04-23 12:02:00|978.1|977.9|978.4|978.1|978.4|978.2|978.1|977.9|164
1619179330000|2021-04-23 12:02:10|978.5|978.2|978.6|978.2|978.6|978.2|978.5|978.1|0
1619179340000|2021-04-23 12:02:20|978.5|978.3|978.7|978.4|978.7|978.4|978.5|978.3|0
1619179350000|2021-04-23 12:02:30|978.6|978.3|978.7|978.4|978.7|978.4|978.6|978.3|0
1619179360000|2021-04-23 12:02:40|978.8|978.5|978.8|978.6|978.8|978.7|978.8|978.5|0
1619179370000|2021-04-23 12:02:50|978.7|978.5|978.6|978.4|978.7|978.5|978.5|978.4|901
1619179380000|2021-04-23 12:03:00|978.5|978.3|978.3|978|978.5|978.3|978.3|978|0
1619179390000|2021-04-23 12:03:10|978.4|978.1|978.4|978.1|978.4|978.1|978.4|978.1|0
1619179400000|2021-04-23 12:03:20|978.3|978.2|978.4|978.1|978.4|978.2|978.2|978.1|46
1619179410000|2021-04-23 12:03:30|978.5|978.2|978.5|978.2|978.5|978.3|978.5|978.2|0
1619179420000|2021-04-23 12:03:40|978.4|978.1|978.3|978|978.4|978.1|978.3|978|0
1619179430000|2021-04-23 12:03:50|978.4|978.1|978.4|978.1|978.4|978.1|978.1|977.9|9102
1619179440000|2021-04-23 12:04:00|978.3|978|978.5|978.2|978.5|978.3|978.1|977.9|1893
1619179450000|2021-04-23 12:04:10|978.4|978.1|978.3|978.1|978.4|978.1|978.2|977.9|489
1619179460000|2021-04-23 12:04:20|978.2|978|978.2|977.9|978.3|978|978.2|977.9|90
1619179470000|2021-04-23 12:04:30|978.3|978|978.3|978|978.3|978|978.3|977.9|0
1619179480000|2021-04-23 12:04:40|978.2|977.9|978.3|978|978.3|978|978.1|977.9|0
1619179490000|2021-04-23 12:04:50|978.2|977.9|978.2|977.9|978.3|978|978.2|977.9|0
1619179500000|2021-04-23 12:05:00|978.3|978|978.3|978|978.3|978|978.3|977.9|0
1619179510000|2021-04-23 12:05:10|978.4|978.1|978.7|978.5|978.8|978.6|978.4|978|7248
1619179520000|2021-04-23 12:05:20|978.6|978.6|978.8|978.6|978.8|978.6|978.6|978.5|161
1619179530000|2021-04-23 12:05:30|978.9|978.7|979.1|978.8|979.2|978.9|978.9|978.7|2834
1619179550000|2021-04-23 12:05:50|979|978.9|979.3|979.1|979.4|979.1|979|978.9|500
1619179560000|2021-04-23 12:06:00|979.2|979|979.1|978.8|979.4|979.1|978.9|978.7|2888
1619179570000|2021-04-23 12:06:10|979|978.7|979|978.8|979.1|978.8|979|978.7|0
1619179580000|2021-04-23 12:06:20|978.9|978.7|978.7|978.4|979|978.7|978.6|978.4|689
1619179590000|2021-04-23 12:06:30|978.6|978.5|978.6|978.3|978.6|978.5|978.5|978.2|0
1619179600000|2021-04-23 12:06:40|978.5|978.2|978.3|978|978.6|978.3|978.3|978|0
1619179610000|2021-04-23 12:06:50|978.2|977.9|978.1|977.9|978.3|977.9|978.1|977.8|0
1619179620000|2021-04-23 12:07:00|978|977.8|977.8|977.5|978.1|977.8|977.8|977.4|522
1619179630000|2021-04-23 12:07:10|977.7|977.4|977.4|977.2|977.7|977.5|977.4|977.1|3149
1619179640000|2021-04-23 12:07:20|977.3|977.1|977|976.6|977.4|977.2|977|976.6|2525
1619179650000|2021-04-23 12:07:30|976.9|976.5|976.8|976.5|976.9|976.5|976.8|976.4|0
1619179660000|2021-04-23 12:07:40|976.9|976.4|976.7|976.3|977|976.8|976.7|976.3|11599
1619179670000|2021-04-23 12:07:50|976.6|976.4|976.5|976.1|976.6|976.4|976.5|976.1|0
1619179680000|2021-04-23 12:08:00|976.6|976.2|976.8|976.5|976.9|976.6|976.6|976.1|6308
1619179690000|2021-04-23 12:08:10|976.9|976.6|977.1|976.8|977.1|976.9|976.8|976.6|654
1619179700000|2021-04-23 12:08:20|977|976.7|976.7|976.4|977.1|976.8|976.6|976.4|2369
1619179710000|2021-04-23 12:08:30|976.6|976.5|976.9|976.6|977.1|976.9|976.6|976.5|2755
1619179720000|2021-04-23 12:08:40|976.8|976.5|976.7|976.4|976.8|976.5|976.6|976.3|0
1619179730000|2021-04-23 12:08:50|976.8|976.5|977.1|976.8|977.4|977.1|976.8|976.5|3820
1619179740000|2021-04-23 12:09:00|977.3|976.7|977.4|977.1|977.6|977.3|977.2|976.7|8557
1619179750000|2021-04-23 12:09:10|977.5|977|977.5|977.2|977.5|977.2|977.4|977|0
1619179760000|2021-04-23 12:09:20|977.4|977.1|977.7|977.5|977.7|977.5|977.4|977.1|128
1619179770000|2021-04-23 12:09:30|977.8|977.6|977.7|977.3|977.8|977.6|977.7|977.3|558
1619179780000|2021-04-23 12:09:40|977.6|977.2|977.5|977.2|977.7|977.4|977.5|977.2|0
1619179790000|2021-04-23 12:09:50|977.6|977.3|977.5|977.3|977.7|977.4|977.5|977.2|0
1619179800000|2021-04-23 12:10:00|977.6|977.2|977.5|977.2|977.7|977.4|977.4|977.2|481
1619179810000|2021-04-23 12:10:10|977.4|977.1|977.2|976.9|977.5|977.2|977.1|976.8|1087
1619179820000|2021-04-23 12:10:20|977.1|976.8|977.1|976.7|977.2|976.9|976.9|976.6|0
1619179830000|2021-04-23 12:10:30|977|976.6|977.1|976.7|977.1|976.7|976.9|976.6|0
1619179840000|2021-04-23 12:10:40|977|976.8|976.9|976.6|977.1|976.8|976.8|976.6|1048
1619179850000|2021-04-23 12:10:50|976.8|976.7|976.6|976.2|976.9|976.7|976.5|976.2|1781
1619179860000|2021-04-23 12:11:00|976.5|976.3|976.5|976.1|976.5|976.4|976.3|976|500
1619179870000|2021-04-23 12:11:10|976.6|976.2|976.6|976.4|976.6|976.4|976.5|976.2|143
1619179880000|2021-04-23 12:11:20|976.5|976.3|976.5|976.3|976.6|976.4|976.5|976.2|0
1619179890000|2021-04-23 12:11:30|976.6|976.2|977.2|976.9|977.2|977|976.6|976.2|4207
1619179900000|2021-04-23 12:11:40|977.1|976.8|977.1|976.8|977.2|976.8|977.1|976.8|0
1619179910000|2021-04-23 12:11:50|977|976.7|977|976.7|977.1|976.8|976.9|976.7|0
1619179920000|2021-04-23 12:12:00|976.9|976.6|977.1|976.8|977.1|976.8|976.9|976.6|0
1619179930000|2021-04-23 12:12:10|977.2||977.1||977.2||977.1||0
1619179940000|2021-04-23 12:12:20|976.9||976.9||976.9||976.9||0
1619179950000|2021-04-23 12:12:30|976.8|976.7|976.7|976.5|976.9|976.7|976.7|976.4|1221
1619179960000|2021-04-23 12:12:40|976.5|976.4|976.4|976.2|976.5|976.4|976.4|976.1|1250
1619179970000|2021-04-23 12:12:50|976.3|976.1|976.3|976.1|976.3|976.1|976.3|976.1|0
1619179980000|2021-04-23 12:13:00|976.1|976|976.4|976.1|976.4|976.2|976.1|976|8360
1619179990000|2021-04-23 12:13:10|976.3|976|976.4|976.1|976.4|976.2|976.1|976|1281
1619180000000|2021-04-23 12:13:20||976.2||976.1||976.3||976.1|0
1619180020000|2021-04-23 12:13:40|976.3|976|975.8|975.5|976.4|976.1|975.8|975.5|3909
1619180030000|2021-04-23 12:13:50|975.7||975.7||975.7||975.7||0
1619180040000|2021-04-23 12:14:00|975.8|975.4|975.7|975.4|975.8|975.5|975.7|975.3|674
1619180050000|2021-04-23 12:14:10|975.8|975.5|975.9|975.7|976.1|975.8|975.7|975.5|159
1619180060000|2021-04-23 12:14:20|976|975.8|976.1|975.8|976.1|975.8|975.9|975.7|620
1619180070000|2021-04-23 12:14:30|976.2|975.9|976.6|976.3|976.7|976.3|976.2|975.9|5961
1619180080000|2021-04-23 12:14:40|976.5|976.2|976.6|976.4|976.7|976.4|976.4|976.1|3
1619180090000|2021-04-23 12:14:50|976.7|976.3|976.5|976.2|976.7|976.4|976.4|976.1|2467
1619180100000|2021-04-23 12:15:00|976.6|976.3|976.8|976.5|976.9|976.6|976.5|976.2|1602
1619180110000|2021-04-23 12:15:10|976.9|976.6|977.1|976.7|977.1|976.8|976.9|976.6|500
1619180120000|2021-04-23 12:15:20|977|976.6|976.8|976.5|977|976.6|976.8|976.5|0
1619180130000|2021-04-23 12:15:30|976.9|976.6|976.9|976.6|977|976.7|976.9|976.5|0
1619180140000|2021-04-23 12:15:40||976.5||976.5||976.6||976.5|0
1619180150000|2021-04-23 12:15:50|977|976.6|977.2|976.9|977.2|976.9|976.9|976.6|0
1619180160000|2021-04-23 12:16:00|977.1|976.8|977.1|976.8|977.1|976.9|977.1|976.7|0
1619180170000|2021-04-23 12:16:10|977.2|976.9|977.1|976.8|977.3|976.9|977.1|976.8|0
1619180180000|2021-04-23 12:16:20|977.2|976.9|977.2|976.9|977.3|976.9|977|976.8|0
1619180190000|2021-04-23 12:16:30|977.1|976.8|977.3|977|977.3|977|977.1|976.8|0
1619180200000|2021-04-23 12:16:40|977.4|976.9|977.5|977.1|977.5|977.2|977.4|976.9|0
1619180210000|2021-04-23 12:16:50|977.6|977.2|977.8|977.5|977.9|977.5|977.5|977.2|0
1619180220000|2021-04-23 12:17:00|977.7|977.4|977.6|977.3|977.7|977.4|977.4|977.1|1848
1619180230000|2021-04-23 12:17:10|977.5|977.2|977.6|977.3|977.7|977.3|977.3|977.2|1039
1619180240000|2021-04-23 12:17:20|977.5|977.4|977.4|977.2|977.5|977.4|977.4|977.2|0
1619180250000|2021-04-23 12:17:30|977.5|977.3|977.4|977.2|977.6|977.3|977.4|977.2|100
1619180260000|2021-04-23 12:17:40|977.5||977.4||977.5||977.4||0
1619180270000|2021-04-23 12:17:50|977.3|977.1|977.4|977|977.4|977.1|977.2|977|847
1619180280000|2021-04-23 12:18:00|977.3|977.1|977.2|976.9|977.4|977.1|977.2|976.9|0
1619180290000|2021-04-23 12:18:10|977.1|976.8|977.1|976.9|977.1|976.9|977|976.8|0
1619180300000|2021-04-23 12:18:20|977.2|976.8|977.2|976.9|977.2|977|977.2|976.8|0
1619180310000|2021-04-23 12:18:30|977.1|977|977.1|976.7|977.2|977|977|976.7|0
1619180320000|2021-04-23 12:18:40|977|976.8|976.4|976.1|977|976.8|976.4|976.1|12380
1619180330000|2021-04-23 12:18:50|976.5||976.4||976.5||976.4||0
1619180340000|2021-04-23 12:19:00|976.3|976.2|976.4|976.1|976.5|976.2|976.1|975.9|1141
1619180350000|2021-04-23 12:19:10|976.5|976|976.4|976.1|976.5|976.1|976.3|976|0
1619180360000|2021-04-23 12:19:20|976.3|976|976|975.7|976.3|976|976|975.7|6424
1619180370000|2021-04-23 12:19:30|975.9|975.6|975.7|975.4|975.9|975.6|975.7|975.4|428
1619180380000|2021-04-23 12:19:40|975.8|975.5|976.2|975.9|976.3|975.9|975.8|975.4|1441
1619180390000|2021-04-23 12:19:50|976.3|975.8|976.2|975.8|976.3|975.8|976.2|975.8|0
1619180400000|2021-04-23 12:20:00|976.1|975.9|976|975.7|976.2|975.9|975.9|975.6|130
1619180410000|2021-04-23 12:20:10|975.7|975.6|976.2|975.8|976.2|975.9|975.7|975.5|4609
1619180420000|2021-04-23 12:20:20|976.1||976.1||976.2||976.1||0
1619180430000|2021-04-23 12:20:30|976.2|975.7|976.1|975.8|976.2|975.9|975.8|975.7|2013
1619180440000|2021-04-23 12:20:40|976|975.7|975.9|975.5|976|975.7|975.8|975.4|2565
1619180450000|2021-04-23 12:20:50|975.8|975.6|976.4|976.1|976.6|976.4|975.8|975.6|14573
1619180460000|2021-04-23 12:21:00|976.5|976|976.2|975.9|976.5|976.1|976.2|975.9|0
1619180470000|2021-04-23 12:21:10|976.1|975.8|976|975.7|976.1|975.8|975.8|975.6|1100
1619180480000|2021-04-23 12:21:20|975.9|975.6|975.7|975.4|976|975.6|975.7|975.4|2989
1619180490000|2021-04-23 12:21:30||975.3||975.3||975.4||975.3|0
1619180500000|2021-04-23 12:21:40|975.6|975.4|975.3|975|975.6|975.4|975.2|975|1241
1619180520000|2021-04-23 12:22:00|975.2|974.9|975.1|974.8|975.3|975|974.9|974.7|75227
1619180530000|2021-04-23 12:22:10|975|974.9|974.6|974.3|975.1|974.9|974.4|974.2|3573
1619180540000|2021-04-23 12:22:20|974.5|974.2|974.2|973.9|974.5|974.2|974.1|973.8|2110
1619180550000|2021-04-23 12:22:30|974.3|974|974.5|974.1|974.6|974.3|974.3|974|978
1619180560000|2021-04-23 12:22:40|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974.2|0
1619180570000|2021-04-23 12:22:50|974.8|974.5|974.8|974.5|975|974.8|974.8|974.5|1468
1619180580000|2021-04-23 12:23:00|974.7|974.4|974.8|974.5|974.8|974.6|974.6|974.3|0
1619180590000|2021-04-23 12:23:10|974.9|974.6|974.6|974.3|975|974.7|974.6|974.2|3
1619180600000|2021-04-23 12:23:20|974.7|974.2|974.6|974.3|974.7|974.3|974.6|974.1|0
1619180610000|2021-04-23 12:23:30|974.7|974.4|974.4|974.1|974.8|974.5|974.3|974.1|1487
1619180620000|2021-04-23 12:23:40||974||974.1||974.2||974|0
1619180630000|2021-04-23 12:23:50|974.5||974.5||974.5||974.5||0
1619180640000|2021-04-23 12:24:00|974.6|974.2|974.5|974.2|974.6|974.3|974.5|974.2|0
1619180650000|2021-04-23 12:24:10|974.6|974.3|974.5|974.3|974.6|974.5|974.4|974.2|2000
1619180660000|2021-04-23 12:24:20|974.4|974.2|974.2|974.1|974.4|974.2|974.2|974.1|375
1619180670000|2021-04-23 12:24:30|974.1|973.9|973.9|973.7|974.1|973.9|973.9|973.6|1035
1619180680000|2021-04-23 12:24:40|974|973.8|974.3|973.9|974.4|974.1|974|973.8|2939
1619180690000|2021-04-23 12:24:50|974.2|974|974.1|973.7|974.2|974.1|974|973.6|3350
1619180700000|2021-04-23 12:25:00|974|973.6|973.6|973.3|974|973.6|973.6|973.3|2923
1619180710000|2021-04-23 12:25:10|973.5|973.2|973.1|972.8|973.5|973.2|973|972.8|10740
1619180720000|2021-04-23 12:25:20|973.2|972.9|973.2|973|973.2|973.1|972.9|972.5|222
1619180730000|2021-04-23 12:25:30|973.1|973.1|973.4|973.2|973.5|973.3|973.1|973.1|1574
1619180740000|2021-04-23 12:25:40|973.5|973.1|973.2|973|973.5|973.1|973.2|973|0
1619180750000|2021-04-23 12:25:50|973.3|972.9|973.6|973.4|973.6|973.4|973|972.8|1199
1619180760000|2021-04-23 12:26:00|973.8|973.3|973.8|973.4|973.8|973.5|973.6|973.3|0
1619180770000|2021-04-23 12:26:10||973.5||973.5||973.6||973.4|0
1619180780000|2021-04-23 12:26:20|973.9|973.6|973.8|973.5|974.2|973.9|973.8|973.5|500
1619180790000|2021-04-23 12:26:30|973.9|973.6|974|973.7|974|973.7|973.8|973.6|0
1619180800000|2021-04-23 12:26:40|973.9|973.6|973.6|973.2|973.9|973.6|973.6|973.2|0
1619180810000|2021-04-23 12:26:50|973.5|973.1|973.8|973.6|973.8|973.6|973.4|973.1|1208
1619180820000|2021-04-23 12:27:00|973.9|973.7|974|973.7|974|973.7|973.8|973.7|0
1619180830000|2021-04-23 12:27:10|973.9|973.6|974|973.7|974|973.7|973.8|973.6|0
1619180840000|2021-04-23 12:27:20||973.6||973.7||973.7||973.6|0
1619180850000|2021-04-23 12:27:30||973.6||973.6||973.7||973.6|0
1619180860000|2021-04-23 12:27:40|974.1|973.7|974|973.7|974.1|973.9|974|973.6|0
1619180870000|2021-04-23 12:27:50|974.1|973.8|974.1|973.8|974.4|974.2|974.1|973.8|4108
1619180880000|2021-04-23 12:28:00|974|973.9|974.2|973.9|974.2|973.9|973.9|973.8|818
1619180890000|2021-04-23 12:28:10|974.1|974|974.4|974.1|974.5|974.1|974.1|974|10540
1619180900000|2021-04-23 12:28:20|974.5|974|974.6|974.3|974.7|974.3|974.5|974|0
1619180910000|2021-04-23 12:28:30|974.4|974.2|974.8|974.3|974.8|974.5|974.4|974.2|3
1619180920000|2021-04-23 12:28:40|974.7|974.4|974.6|974.3|974.8|974.5|974.5|974.2|0
1619180930000|2021-04-23 12:28:50|974.7||974.6||974.8||974.6||0
1619180940000|2021-04-23 12:29:00|974.7||974.7||974.7||974.7||431
1619180950000|2021-04-23 12:29:10|974.6|974.4|975|974.7|975|974.7|974.6|974.4|821
1619180960000|2021-04-23 12:29:20||974.6||974.6||974.7||974.6|0
1619180970000|2021-04-23 12:29:30|974.7|974.7|974.8|974.4|975|974.7|974.6|974.4|3121
1619180980000|2021-04-23 12:29:40|974.9|974.5|974.6|974.3|975|974.5|974.5|974.3|2643
1619180990000|2021-04-23 12:29:50|974.7|974.4|974.5|974.3|974.8|974.5|974.5|974.3|5526
1619181000000|2021-04-23 12:30:00|974.6||974.6||974.7||974.6||0
1619181010000|2021-04-23 12:30:10|974.7|974.4|974.5|974.3|974.8|974.5|974.5|974.3|500
1619181020000|2021-04-23 12:30:20|974.4|974.4|974.6|974.4|974.6|974.5|974.4|974.4|3470
1619181030000|2021-04-23 12:30:30|974.7||974.6||974.8||974.6||0
1619181050000|2021-04-23 12:30:50|974.7||974.6||974.7||974.6||800
1619181060000|2021-04-23 12:31:00|974.5||974.6||974.6||974.5||0
1619181070000|2021-04-23 12:31:10|974.5|974.3|974.5|974.3|974.5|974.3|974.5|974.3|619
1619181080000|2021-04-23 12:31:20|974.4|974.2|973.7|973.5|974.4|974.2|973.6|973.4|6102
1619181090000|2021-04-23 12:31:30|973.8|973.6|974.1|973.8|974.1|973.9|973.8|973.6|1000
1619181100000|2021-04-23 12:31:40|974|973.6|973.8|973.6|974|973.6|973.8|973.5|2200
1619181110000|2021-04-23 12:31:50|973.9|973.5|973.9|973.6|974|973.6|973.9|973.5|0
1619181120000|2021-04-23 12:32:00|973.8|973.5|973.9|973.6|973.9|973.6|973.7|973.3|0
1619181130000|2021-04-23 12:32:10|974|973.7|973.7|973.5|974.1|973.8|973.7|973.5|0
1619181140000|2021-04-23 12:32:20|973.6|973.4|973.4|973.2|973.6|973.4|973.4|973.1|5017
1619181150000|2021-04-23 12:32:30|973.5|973.3|973.5|973.2|973.9|973.5|973.5|973|215
1619181160000|2021-04-23 12:32:40|973.4|973.3|973.4|973.2|973.5|973.3|973.4|973.2|0
1619181170000|2021-04-23 12:32:50|973.3|973.1|973.2|973|973.4|973.1|973.2|973|1472
1619181180000|2021-04-23 12:33:00|973.1|972.9|973.2|972.8|973.2|973|972.9|972.7|3976
1619181190000|2021-04-23 12:33:10|973.3|972.9|973.4|973|973.4|973.1|973.3|972.9|23
1619181200000|2021-04-23 12:33:20|973.3|972.9|973.4|973|973.4|973.1|973.2|972.9|500
1619181220000|2021-04-23 12:33:40|973.5|973.1|973.2|972.9|973.6|973.3|973.1|972.8|755
1619181230000|2021-04-23 12:33:50|973.3|973|973.3|973|973.4|973|973.3|973|0
1619181240000|2021-04-23 12:34:00|973.2|972.9|973.1|972.8|973.3|973|973.1|972.8|500
1619181250000|2021-04-23 12:34:10|973|972.6|973.1|972.7|973.1|972.8|972.8|972.6|428
1619181260000|2021-04-23 12:34:20|973|972.8|973.3|973|973.3|973.1|973|972.8|2
1619181270000|2021-04-23 12:34:30|973.2|972.9|973.3|973|973.5|973.3|973.1|972.9|489
1619181280000|2021-04-23 12:34:40|973.2|972.9|973.3|972.9|973.3|973|972.9|972.7|1924
1619181290000|2021-04-23 12:34:50|973.2|972.8|972.9|972.7|973.2|972.9|972.9|972.7|0
1619181300000|2021-04-23 12:35:00|973|972.6|973.1|972.7|973.1|972.8|972.9|972.5|0
1619181310000|2021-04-23 12:35:10|973|972.8|973.1|972.8|973.1|972.9|972.9|972.7|0
1619181320000|2021-04-23 12:35:20|973.2|972.7|973.1|972.9|973.2|972.9|973.1|972.7|0
1619181330000|2021-04-23 12:35:30|973.2|972.8|973.1|972.9|973.2|972.9|972.9|972.8|729
1619181340000|2021-04-23 12:35:40|973.2|972.8|973.5|973.3|973.6|973.4|973.1|972.8|2699
1619181350000|2021-04-23 12:35:50|973.6|973.4|973.5|973.4|973.7|973.4|973.5|973.3|134
1619181360000|2021-04-23 12:36:00|973.4|973.3|973.4|973.1|973.5|973.3|973.3|973|887
1619181370000|2021-04-23 12:36:10|973.5|973|973.5|973.2|973.5|973.2|973.3|973|0
1619181380000|2021-04-23 12:36:20|973.6|973.3|973.5|973.2|973.7|973.3|973.5|973.2|528
1619181390000|2021-04-23 12:36:30|973.4||973.5||973.5||973.4||0
1619181400000|2021-04-23 12:36:40|973.4|973.1|973.3|973|973.5|973.1|973.3|973|0
1619181410000|2021-04-23 12:36:50|973.4|973.1|973.5|973.3|973.6|973.3|973.3|973|250
1619181420000|2021-04-23 12:37:00|973.6|973.2|973.6|973.3|973.6|973.3|973.5|973.2|0
1619181430000|2021-04-23 12:37:10|973.7|973.4|973.9|973.6|973.9|973.6|973.7|973.4|0
1619181440000|2021-04-23 12:37:20|973.8|973.5|973.7|973.5|973.8|973.5|973.7|973.5|0
1619181450000|2021-04-23 12:37:30|973.6|973.4|973.6|973.3|973.7|973.4|973.5|973.3|1069
1619181460000|2021-04-23 12:37:40|973.5|973.2|973.9|973.5|973.9|973.6|973.5|973.2|33
1619181470000|2021-04-23 12:37:50|973.8|973.6|973.9|973.5|973.9|973.7|973.7|973.4|0
1619181480000|2021-04-23 12:38:00|973.8|973.4|973.7|973.4|973.9|973.4|973.5|973.4|358
1619181490000|2021-04-23 12:38:10|973.6|973.2|973.6|973.3|973.6|973.3|973.4|973.2|459
1619181500000|2021-04-23 12:38:20|973.5|973.4|973.9|973.6|973.9|973.7|973.5|973.4|1796
1619181510000|2021-04-23 12:38:30|974|973.5|973.8|973.5|974|973.5|973.8|973.5|0
1619181520000|2021-04-23 12:38:40|973.9|973.6|973.7|973.4|973.9|973.6|973.6|973.3|226
1619181530000|2021-04-23 12:38:50|973.6|973.3|973.6|973.3|973.7|973.3|973.6|973.3|0
1619181540000|2021-04-23 12:39:00|973.5|973.2|973.8|973.5|973.9|973.6|973.4|973.1|834
1619181550000|2021-04-23 12:39:10|973.9||973.8||973.9||973.7||0
1619181560000|2021-04-23 12:39:20|973.7|973.6|973.9|973.6|973.9|973.6|973.7|973.5|0
1619181570000|2021-04-23 12:39:30|974|973.7|974|973.8|974|973.8|973.9|973.7|0
1619181580000|2021-04-23 12:39:40|973.9|973.7|973.9|973.6|974|973.7|973.9|973.6|0
1619181590000|2021-04-23 12:39:50|974|973.7|974|973.8|974.2|973.9|973.9|973.6|2576
1619181600000|2021-04-23 12:40:00|974.1||974.1||974.1||974.1||0
1619181610000|2021-04-23 12:40:10|974.2|973.9|974.3|974.1|974.5|974.2|974.2|973.9|1901
1619181620000|2021-04-23 12:40:20|974.4|974.2|974.3|974|974.4|974.2|974.3|974|500
1619181630000|2021-04-23 12:40:30|974.4|974.1|974.5|974.2|974.6|974.2|974.3|974|0
1619181640000|2021-04-23 12:40:40|974.6|974.1|974.5|974.2|974.6|974.2|974.5|974.1|0
1619181650000|2021-04-23 12:40:50|974.6|974.1|974.5|974.2|974.6|974.2|974.3|974.1|0
1619181660000|2021-04-23 12:41:00|974.4|974.1|974.7|974.4|974.8|974.6|974.2|974|13336
1619181670000|2021-04-23 12:41:10|974.8|974.5|974.7|974.4|974.8|974.6|974.7|974.3|1027
1619181680000|2021-04-23 12:41:20||974.5||974.4||974.5||974.4|0
1619181690000|2021-04-23 12:41:30|974.6|974.3|974.2|973.9|974.6|974.5|974|973.8|7862
1619181700000|2021-04-23 12:41:40|974.1|974|974.1|973.8|974.2|974|974.1|973.8|0
1619181710000|2021-04-23 12:41:50|974|973.7|973.9|973.6|974|973.7|973.9|973.6|493
1619181720000|2021-04-23 12:42:00|973.8|973.5|973.8|973.5|973.8|973.5|973.7|973.5|0
1619181730000|2021-04-23 12:42:10|973.7|973.4|973.7|973.5|973.8|973.5|973.7|973.4|0
1619181740000|2021-04-23 12:42:20|973.8|973.4|973.7|973.3|973.8|973.5|973.7|973.3|0
1619181750000|2021-04-23 12:42:30|973.6|973.4|973.5|973.3|973.7|973.4|973.5|973.3|0
1619181770000|2021-04-23 12:42:50|973.4|973.4|973.8|973.5|973.8|973.6|973.4|973.3|1953
1619181780000|2021-04-23 12:43:00|973.7|973.6|973.7|973.5|973.7|973.6|973.7|973.5|0
1619181790000|2021-04-23 12:43:10|973.6|973.4|973.7|973.3|973.7|973.4|973.6|973.3|881
1619181800000|2021-04-23 12:43:20|973.8|973.4|973.7|973.4|973.8|973.6|973.7|973.4|289
1619181810000|2021-04-23 12:43:30|973.6|973.3|973.5|973.2|973.7|973.4|973.3|973.1|394
1619181820000|2021-04-23 12:43:40|973.6|973.3|973.6|973.3|973.7|973.4|973.5|973.2|0
1619181830000|2021-04-23 12:43:50|973.5|973.4|973.4|973.1|973.7|973.4|973.3|973.1|1748
1619181840000|2021-04-23 12:44:00|973.3|973|973.1|972.8|973.4|973|973|972.8|1922
1619181850000|2021-04-23 12:44:10|973|972.9|973.1|972.9|973.1|972.9|973|972.9|0
1619181860000|2021-04-23 12:44:20|973|972.8|973|972.8|973|972.8|973|972.8|100
1619181870000|2021-04-23 12:44:30|973.1||973||973.1||973||0
1619181890000|2021-04-23 12:44:50|973.1||973.1||973.1||973.1||0
1619181900000|2021-04-23 12:45:00|973||973||973.1||973||0
1619181910000|2021-04-23 12:45:10|973.1|972.9|973.2|972.9|973.2|973|973.1|972.8|2717
1619181920000|2021-04-23 12:45:20|973.1||973.2||973.2||973.1||0
1619181930000|2021-04-23 12:45:30|973.3|973|973.5|973.2|973.7|973.4|973.2|973|1135
1619181940000|2021-04-23 12:45:40|973.4|973.3|973.6|973.3|973.6|973.4|973.4|973.3|1027
1619181950000|2021-04-23 12:45:50|973.7|973.4|973.7|973.5|974|973.7|973.7|973.4|3821
1619181960000|2021-04-23 12:46:00|973.6|973.4|973.4|973.1|973.6|973.4|973.3|973|1057
1619181970000|2021-04-23 12:46:10|973.5|973.2|973.5|973.2|973.5|973.3|973.4|973.2|606
1619181980000|2021-04-23 12:46:20|973.7|973.3|973.7|973.5|973.8|973.5|973.7|973.3|1518
1619181990000|2021-04-23 12:46:30|973.6|973.4|973.5|973.2|973.6|973.4|973.5|973.2|122
1619182000000|2021-04-23 12:46:40|973.4|973.3|973.4|973.1|973.4|973.3|973.3|973|0
1619182010000|2021-04-23 12:46:50|973.3|973|973.3|973|973.3|973|973.3|973|0
1619182020000|2021-04-23 12:47:00|973.5|973.1|974|973.8|974.1|973.8|973.4|973|899
1619182030000|2021-04-23 12:47:10|973.9|973.7|974.1|973.7|974.1|973.9|973.9|973.6|4438
1619182040000|2021-04-23 12:47:20|974||974.1||974.1||974||0
1619182050000|2021-04-23 12:47:30|974||974.1||974.1||974||0
1619182060000|2021-04-23 12:47:40|974|973.8|974.1|973.8|974.1|973.9|974|973.7|500
1619182070000|2021-04-23 12:47:50|974|973.9|974|973.7|974|973.9|973.9|973.7|631
1619182080000|2021-04-23 12:48:00|974.1|973.8|974.1|973.8|974.1|973.8|974|973.7|0
1619182090000|2021-04-23 12:48:10||973.9||973.9||973.9||973.8|0
1619182100000|2021-04-23 12:48:20|974.2|974|974.4|974.2|974.7|974.4|974.2|973.9|5259
1619182110000|2021-04-23 12:48:30|974.5|974.3|974.4|974.2|974.5|974.3|974.4|974.2|0
1619182120000|2021-04-23 12:48:40|974.5|974.3|974.4|974.2|974.5|974.3|974.4|974.2|500
1619182130000|2021-04-23 12:48:50|974.3||974.3||974.3||974.3||0
1619182140000|2021-04-23 12:49:00|974.4|974.3|974.7|974.4|974.8|974.6|974.4|974.3|524
1619182150000|2021-04-23 12:49:10|974.8|974.5|974.9|974.5|975|974.6|974.8|974.5|0
1619182160000|2021-04-23 12:49:20|975|974.6|975|974.7|975|974.8|975|974.6|813
1619182170000|2021-04-23 12:49:30|974.9|974.6|974.7|974.5|975|974.7|974.7|974.5|751
1619182180000|2021-04-23 12:49:40|974.8|974.4|974.7|974.6|974.9|974.7|974.5|974.4|7484
1619182190000|2021-04-23 12:49:50|974.8|974.5|974.7|974.5|974.9|974.6|974.7|974.5|1293
1619182200000|2021-04-23 12:50:00|974.9|974.6|975.6|975.3|975.6|975.3|974.9|974.6|1507
1619182210000|2021-04-23 12:50:10|975.5|975.2|975.6|975.3|975.7|975.3|975.5|975.2|0
1619182220000|2021-04-23 12:50:20|975.5|975.2|975.4|975.1|975.5|975.3|975.4|975.1|5540
1619182240000|2021-04-23 12:50:40|975.3|975.2|975.3|975.1|975.4|975.2|975.3|975.1|100
1619182250000|2021-04-23 12:50:50|975.4||975.4||975.4||975.4||0
1619182260000|2021-04-23 12:51:00|975.3|975|974.8|974.7|975.3|975|974.8|974.7|1883
1619182270000|2021-04-23 12:51:10|974.7|974.5|975|974.8|975|974.8|974.7|974.5|3368
1619182280000|2021-04-23 12:51:20||974.9||974.8||974.9||974.8|0
1619182290000|2021-04-23 12:51:30|974.9|974.7|975|974.7|975|974.8|974.9|974.7|0
1619182300000|2021-04-23 12:51:40|974.9|974.6|974.9|974.6|974.9|974.6|974.9|974.6|0
1619182310000|2021-04-23 12:51:50|974.8|974.7|975|974.8|975|974.8|974.8|974.7|0
1619182320000|2021-04-23 12:52:00|974.9|974.7|974.8|974.5|974.9|974.7|974.6|974.4|0
1619182330000|2021-04-23 12:52:10|974.9|974.6|975.3|975.1|975.3|975.1|974.9|974.6|2600
1619182340000|2021-04-23 12:52:20|975.2|975|975.3|975.1|975.3|975.1|975.2|974.9|1010
1619182350000|2021-04-23 12:52:30|975.2|975|975.1|974.9|975.3|975.1|975|974.8|5973
1619182360000|2021-04-23 12:52:40|975|974.8|974.6|974.4|975|974.8|974.6|974.4|406
1619182370000|2021-04-23 12:52:50|974.5|974.3|974.3|974|974.6|974.4|974.3|974|2182
1619182380000|2021-04-23 12:53:00|974.4|974.1|974.4|974.2|974.6|974.3|974.3|973.9|0
1619182390000|2021-04-23 12:53:10|974.5|974.1|974.4|974.1|974.5|974.2|974|973.9|6805
1619182400000|2021-04-23 12:53:20|974.3|974|973.9|973.8|974.3|974|973.9|973.8|0
1619182410000|2021-04-23 12:53:30|973.8|973.7|973.8|973.6|973.9|973.7|973.7|973.6|1205
1619182420000|2021-04-23 12:53:40|973.7||973.8||973.8||973.7||0
1619182430000|2021-04-23 12:53:50|973.9|973.7|973.8|973.6|973.9|973.8|973.8|973.6|1245
1619182440000|2021-04-23 12:54:00|973.9|973.7|973.9|973.7|973.9|973.7|973.8|973.6|750
1619182450000|2021-04-23 12:54:10|974|973.8|974|973.8|974|973.9|974|973.7|1511
1619182460000|2021-04-23 12:54:20|973.9|973.7|973.9|973.6|974|973.8|973.8|973.6|668
1619182470000|2021-04-23 12:54:30|974|973.7|973.9|973.7|974|973.7|973.9|973.6|0
1619182480000|2021-04-23 12:54:40||973.6||973.7||973.7||973.6|0
1619182490000|2021-04-23 12:54:50|974|973.8|973.9|973.7|974|973.9|973.8|973.6|871
1619182500000|2021-04-23 12:55:00|974|973.8|973.9|973.6|974|973.8|973.9|973.6|3717
1619182510000|2021-04-23 12:55:10|974|973.7|974|973.7|974|973.8|973.9|973.7|0
1619182520000|2021-04-23 12:55:20|973.9|973.8|973.9|973.7|974|973.8|973.8|973.6|2899
1619182530000|2021-04-23 12:55:30|973.8|973.6|973.6|973.5|973.9|973.7|973.6|973.5|4682
1619182540000|2021-04-23 12:55:40|973.5|973.4|973.7|973.4|973.7|973.5|973.5|973.4|1853
1619182550000|2021-04-23 12:55:50|973.6|973.5|973.9|973.7|974|973.8|973.6|973.5|6480
1619182560000|2021-04-23 12:56:00|973.8|973.6|973.7|973.5|973.8|973.6|973.7|973.5|200
1619182570000|2021-04-23 12:56:10|973.8|973.6|973.7|973.4|973.9|973.7|973.6|973.4|1853
1619182580000|2021-04-23 12:56:20|973.6|973.3|973.4|973.2|973.6|973.3|973.3|973.2|605
1619182590000|2021-04-23 12:56:30|973.3|973.1|973.1|972.9|973.3|973.1|973.1|972.8|1210
1619182600000|2021-04-23 12:56:40|973.2|973|973.3|973.1|973.4|973.2|973.2|972.9|0
1619182610000|2021-04-23 12:56:50|973.2|973|973.2|973|973.3|973|973.2|973|0
1619182620000|2021-04-23 12:57:00|973.3|972.9|973.2|973.1|973.3|973.1|973.2|972.9|1287
1619182630000|2021-04-23 12:57:10|973.3|973.2|973.3|973.2|973.3|973.2|973.3|973.2|90
1619182640000|2021-04-23 12:57:20||973.1||973.1||973.2||973.1|0
1619182650000|2021-04-23 12:57:30|973.2|973|973.1|972.9|973.3|973|973.1|972.9|9123
1619182660000|2021-04-23 12:57:40|973|972.8|973|972.7|973|972.8|972.9|972.6|1756
1619182670000|2021-04-23 12:57:50|972.9|972.8|973|972.8|973.1|972.8|972.7|972.5|6045
1619182680000|2021-04-23 12:58:00|973.1|972.9|972.8|972.6|973.2|973.1|972.6|972.4|4121
1619182690000|2021-04-23 12:58:10|972.7|972.5|972.7|972.5|972.7|972.5|972.7|972.5|0
1619182700000|2021-04-23 12:58:20|972.8|972.6|972.8|972.6|972.8|972.6|972.7|972.6|184
1619182710000|2021-04-23 12:58:30|972.9|972.7|972.8|972.6|973.1|972.7|972.8|972.6|2360
1619182730000|2021-04-23 12:58:50|972.9|972.7|972.9|972.7|972.9|972.8|972.9|972.7|433
1619182740000|2021-04-23 12:59:00|972.8|972.6|972.6|972.3|972.8|972.6|972.6|972.3|1685
1619182750000|2021-04-23 12:59:10||972.4||972.4||972.4||972.4|0
1619182760000|2021-04-23 12:59:20|972.5|972.3|972.5|972.3|972.5|972.3|972.5|972.3|0
1619182780000|2021-04-23 12:59:40|972.6||972.5||972.6||972.5||0
1619182790000|2021-04-23 12:59:50|972.6|972.4|972.7|972.5|972.7|972.5|972.5|972.4|744
1619182800000|2021-04-23 13:00:00|972.8|972.6|973.1|972.8|973.3|973|972.8|972.6|2612
1619182810000|2021-04-23 13:00:10|973.2|972.9|973.4|973.1|973.4|973.2|973.2|972.8|1755
1619182820000|2021-04-23 13:00:20|973.3|973|973.3|973.1|973.3|973.1|973.3|973|0
1619182830000|2021-04-23 13:00:30|973.1|973|973.1|972.8|973.2|973|973|972.7|1339
1619182840000|2021-04-23 13:00:40|973|972.7|972.7|972.4|973|972.7|972.7|972.4|0
1619182850000|2021-04-23 13:00:50|972.8|972.5|972.7|972.4|972.9|972.6|972.7|972.4|808
1619182860000|2021-04-23 13:01:00|972.6|972.5|972.5|972.3|972.7|972.5|972.5|972.3|0
1619182870000|2021-04-23 13:01:10|972.4|972.2|972.3|972.1|972.5|972.2|972.3|972.1|0
1619182880000|2021-04-23 13:01:20|972.2|972|972|971.8|972.2|972|972|971.8|5629
1619182890000|2021-04-23 13:01:30|972.1|971.9|972.3|972|972.3|972.1|972|971.9|244
1619182900000|2021-04-23 13:01:40|972.2|972.1|972.6|972.3|972.6|972.3|972.2|972.1|759
1619182910000|2021-04-23 13:01:50|972.5|972.4|972.5|972.3|972.6|972.4|972.5|972.3|0
1619182920000|2021-04-23 13:02:00|972.4|972.2|972.3|972.1|972.4|972.2|972.2|972|0
1619182930000|2021-04-23 13:02:10|972.2|972|972.2|972|972.2|972|972.2|972|306
1619182950000|2021-04-23 13:02:30|972.3|972.1|971.6|971.5|972.3|972.2|971.6|971.5|3076
1619182960000|2021-04-23 13:02:40|971.7|971.4|971.6|971.3|971.7|971.5|971.6|971.3|0
1619182970000|2021-04-23 13:02:50|971.7|971.4|971.6|971.4|971.7|971.4|971.6|971.3|0
1619182980000|2021-04-23 13:03:00|971.7|971.5|971.9|971.7|972|971.8|971.7|971.5|1274
1619182990000|2021-04-23 13:03:10|972|971.6|972|971.8|972|971.8|972|971.6|0
1619183010000|2021-04-23 13:03:30|972.1|971.9|972.3|972|972.4|972.1|972.1|971.9|846
1619183020000|2021-04-23 13:03:40|972.2|972.1|972.2|972|972.2|972.1|972.2|972|0
1619183030000|2021-04-23 13:03:50|972.3|972.1|972.7|972.4|972.7|972.4|972.3|972.1|721
1619183040000|2021-04-23 13:04:00|972.6|972.3|972.6|972.4|972.7|972.6|972.5|972.2|2159
1619183050000|2021-04-23 13:04:10|972.7|972.5|972.9|972.7|973|972.9|972.7|972.4|1853
1619183060000|2021-04-23 13:04:20|973|972.8|973.1|972.9|973.3|973|972.9|972.7|16000
1619183070000|2021-04-23 13:04:30|973|972.8|972.7|972.4|973.1|972.8|972.7|972.4|1641
1619183080000|2021-04-23 13:04:40|972.6|972.5|972.7|972.5|972.7|972.5|972.6|972.4|0
1619183090000|2021-04-23 13:04:50|972.6|972.4|972.7|972.5|972.7|972.5|972.2|972|8538
1619183100000|2021-04-23 13:05:00|972.6|972.4|972.8|972.5|972.9|972.6|972.6|972.4|1430
1619183110000|2021-04-23 13:05:10|972.9|972.6|973|972.8|973.1|972.9|972.9|972.6|427
1619183120000|2021-04-23 13:05:20|973.1|972.9|973.1|972.8|973.1|972.9|973|972.8|0
1619183130000|2021-04-23 13:05:30|973|972.9|973.1|972.8|973.2|972.9|973|972.8|0
1619183140000|2021-04-23 13:05:40|973.2|972.9|973.3|973.1|973.3|973.1|973.2|972.8|0
1619183150000|2021-04-23 13:05:50|973.4|973.2|973.3|973.2|973.5|973.2|973.3|973.2|0
1619183160000|2021-04-23 13:06:00|973.4|973.3|973.7|973.4|973.7|973.5|973.4|973.3|2628
1619183170000|2021-04-23 13:06:10|973.6|973.5|973.7|973.5|973.7|973.5|973.6|973.5|0
1619183180000|2021-04-23 13:06:20|973.8|973.6|974|973.7|974.1|973.7|973.8|973.6|0
1619183190000|2021-04-23 13:06:30||973.6||973.6||973.6||973.6|0
1619183200000|2021-04-23 13:06:40|973.9|973.7|974|973.7|974|973.7|973.8|973.6|0
1619183210000|2021-04-23 13:06:50|973.9|973.8|974|973.8|974|973.8|973.8|973.6|3601
1619183220000|2021-04-23 13:07:00|974.1|974|974|973.8|974.2|974|973.9|973.8|4021
1619183230000|2021-04-23 13:07:10|973.9|973.7|973.8|973.6|974|973.7|973.6|973.4|3150
1619183240000|2021-04-23 13:07:20|973.7|973.5|973.7|973.4|973.7|973.5|973.6|973.4|0
1619183250000|2021-04-23 13:07:30|973.6|973.3|973.5|973.3|973.7|973.4|973.5|973.3|0
1619183260000|2021-04-23 13:07:40|973.4|973.2|973|972.7|973.4|973.2|973|972.7|1238
1619183280000|2021-04-23 13:08:00||972.8||972.8||972.9||972.8|500
1619183290000|2021-04-23 13:08:10|973.1|972.9|973.1|972.7|973.2|972.9|973|972.7|789
1619183300000|2021-04-23 13:08:20|973|972.8|973.3|972.9|973.3|973|972.9|972.8|386
1619183310000|2021-04-23 13:08:30||973||973.1||973.1||972.9|0
1619183320000|2021-04-23 13:08:40|973.2||973.2||973.3||973.2||0
1619183330000|2021-04-23 13:08:50|973.1|973|973|972.9|973.3|973|973|972.9|787
1619183340000|2021-04-23 13:09:00|973.1|972.8|973.2|972.9|973.2|972.9|973.1|972.8|0
1619183350000|2021-04-23 13:09:10||973||972.9||973||972.9|0
1619183360000|2021-04-23 13:09:20|973.1|972.8|973.2|973|973.3|973|972.7|972.6|3601
1619183370000|2021-04-23 13:09:30|973.3|972.9|973.1|972.8|973.5|973.3|973.1|972.8|5729
1619183380000|2021-04-23 13:09:40|973|972.9|972.9|972.7|973.1|972.9|972.9|972.7|0
1619183390000|2021-04-23 13:09:50|972.8|972.6|972.9|972.6|973|972.7|972.7|972.5|2
1619183400000|2021-04-23 13:10:00|973|972.7|972.9|972.6|973|972.8|972.9|972.6|0
1619183410000|2021-04-23 13:10:10|972.8|972.5|972.7|972.3|972.9|972.6|972.6|972.3|1065
1619183420000|2021-04-23 13:10:20|972.6|972.2|972.6|972.3|972.6|972.3|972.5|972.1|0
1619183430000|2021-04-23 13:10:30|972.5|972.2|972.7|972.4|972.7|972.4|972.5|972.2|0
1619183440000|2021-04-23 13:10:40|972.6|972.5|972.7|972.5|972.7|972.5|972.6|972.4|0
1619183450000|2021-04-23 13:10:50|972.6|972.4|972.7|972.4|972.7|972.5|972.6|972.4|0
1619183460000|2021-04-23 13:11:00|972.6|972.5|972.8|972.5|972.8|972.5|972.6|972.5|0
1619183470000|2021-04-23 13:11:10|972.7|972.6|972.9|972.7|973|972.7|972.6|972.5|7060
1619183480000|2021-04-23 13:11:20|973|972.8|973|972.8|973.1|972.8|973|972.7|0
1619183490000|2021-04-23 13:11:30|973.1|972.9|973.1|972.9|973.1|972.9|973|972.7|0
1619183500000|2021-04-23 13:11:40|973|972.8|972.9|972.7|973|972.8|972.7|972.4|1725
1619183510000|2021-04-23 13:11:50|973|972.8|973.2|972.9|973.2|972.9|973|972.8|8986
1619183520000|2021-04-23 13:12:00|973.3|973|973.7|973.5|973.9|973.7|973.3|973|489
1619183530000|2021-04-23 13:12:10|973.8|973.4|973.9|973.7|973.9|973.7|973.7|973.4|0
1619183540000|2021-04-23 13:12:20|974|973.8|974.2|973.9|974.2|974|974|973.8|297
1619183550000|2021-04-23 13:12:30|974.1|973.8|974.2|973.9|974.2|974|974.1|973.8|813
1619183560000|2021-04-23 13:12:40|974.1|974|974.2|973.9|974.2|974.1|974.1|973.9|1048
1619183570000|2021-04-23 13:12:50|974.3|974.2|974.4|974.1|974.4|974.2|974.3|974|5000
1619183580000|2021-04-23 13:13:00|974.5|974.2|975.2|974.9|975.3|975|974.4|974.2|9921
1619183590000|2021-04-23 13:13:10|975.3|975|975|974.7|975.4|975.1|974.9|974.7|4273
1619183600000|2021-04-23 13:13:20|974.9|974.8|975.4|975.1|975.5|975.2|974.9|974.7|122
1619183610000|2021-04-23 13:13:30|975.3|975.2|975.1|974.9|975.3|975.2|975|974.8|6170
1619183620000|2021-04-23 13:13:40|975|975|975.6|975.3|975.6|975.3|975|975|6319
1619183630000|2021-04-23 13:13:50|975.5|975.2|975.5|975.3|975.5|975.4|975.4|975.1|623
1619183640000|2021-04-23 13:14:00|975.3|975.2|975.7|975.5|975.8|975.6|975.3|975.2|427
1619183650000|2021-04-23 13:14:10|975.8|975.7|975.8|975.6|976|975.7|975.8|975.5|3
1619183660000|2021-04-23 13:14:20|975.7|975.5|975.3|975|975.7|975.5|975.3|974.9|3104
1619183670000|2021-04-23 13:14:30|975.2|974.9|975.3|975.1|975.4|975.1|975.2|974.9|0
1619183680000|2021-04-23 13:14:40|975.2|975|974.9|974.6|975.2|975|974.8|974.6|1218
1619183690000|2021-04-23 13:14:50|974.8|974.7|975.1|974.9|975.1|974.9|974.8|974.7|219
1619183700000|2021-04-23 13:15:00|975|974.7|974.9|974.6|975.1|974.7|974.8|974.6|705
1619183710000|2021-04-23 13:15:10|974.8|974.7|974.9|974.6|974.9|974.8|974.7|974.4|2
1619183720000|2021-04-23 13:15:20|974.8|974.5|974.9|974.6|975|974.7|974.8|974.5|0
1619183730000|2021-04-23 13:15:30|975||974.9||975||974.9||0
1619183740000|2021-04-23 13:15:40|975|974.7|975.3|975.1|975.4|975.2|975|974.7|349
1619183750000|2021-04-23 13:15:50|975.4|975.2|975.3|975|975.4|975.2|975.1|975|0
1619183760000|2021-04-23 13:16:00|975.2|974.9|975|974.7|975.2|974.9|975|974.7|1292
1619183770000|2021-04-23 13:16:10|974.9|974.8|975|974.8|975|974.8|974.9|974.8|0
1619183780000|2021-04-23 13:16:20|974.9|974.7|975.1|974.8|975.1|974.8|974.9|974.7|0
1619183790000|2021-04-23 13:16:30|975|974.7|975.1|974.8|975.1|974.8|974.7|974.5|889
1619183800000|2021-04-23 13:16:40|975|974.7|974.9|974.7|975.2|974.8|974.9|974.7|0
1619183810000|2021-04-23 13:16:50|975|974.8|975|974.8|975.1|974.8|975|974.7|257
1619183820000|2021-04-23 13:17:00|974.9|974.7|975|974.8|975|974.8|974.9|974.6|680
1619183830000|2021-04-23 13:17:10|974.9|974.7|974.9|974.6|975|974.8|974.9|974.6|0
1619183840000|2021-04-23 13:17:20|975|974.7|975.4|975.1|975.4|975.2|975|974.7|292
1619183850000|2021-04-23 13:17:30|975.3|975.2|975.4|975.2|975.4|975.2|975.3|975.1|0
1619183860000|2021-04-23 13:17:40|975.3|975.1|975.1|974.9|975.3|975.1|975.1|974.9|975
1619183870000|2021-04-23 13:17:50|975|974.8|974.8|974.6|975.1|974.8|974.8|974.6|1919
1619183880000|2021-04-23 13:18:00|974.7|974.5|974.8|974.6|974.8|974.6|974.7|974.4|0
1619183890000|2021-04-23 13:18:10|974.7|974.5|974.8|974.6|974.8|974.6|974.7|974.4|0
1619183900000|2021-04-23 13:18:20||974.5||974.6||974.6||974.5|0
1619183920000|2021-04-23 13:18:40|975|974.7|975|974.7|975.1|974.8|974.9|974.6|163
1619183930000|2021-04-23 13:18:50|974.9|974.6|975.5|975.3|975.5|975.3|974.9|974.6|5630
1619183940000|2021-04-23 13:19:00|975.4|975.2|975.4|975.1|975.5|975.2|975.4|975.1|100
1619183950000|2021-04-23 13:19:10|975.3|975|975.1|974.9|975.3|975.1|974.9|974.6|1617
1619183960000|2021-04-23 13:19:20|975.2|974.8|975|974.7|975.2|974.8|975|974.7|0
1619183970000|2021-04-23 13:19:30|974.9|974.6|974.5|974.3|975|974.7|974.5|974.2|2262
1619183980000|2021-04-23 13:19:40|974.4|974.2|974.3|974.1|974.4|974.3|974.3|974|0
1619184000000|2021-04-23 13:20:00|974.4|974.2|974.6|974.3|974.6|974.3|974.4|974.2|957
1619184010000|2021-04-23 13:20:10|974.5|974.2|974.4|974.1|974.6|974.3|974.4|974.1|1996
1619184020000|2021-04-23 13:20:20|974.3|974.2|974.4|974.1|974.4|974.2|974.3|974|156
1619184030000|2021-04-23 13:20:30|974.3|974|974.3|974|974.3|974|974.3|974|0
1619184040000|2021-04-23 13:20:40|974.2|973.9|974.4|974.2|974.4|974.2|974.2|973.9|2
1619184050000|2021-04-23 13:20:50|974.5|974.3|974.7|974.4|974.7|974.4|974.5|974.3|0
1619184060000|2021-04-23 13:21:00|974.6|974.3|974.3|974.1|974.6|974.3|974.3|974.1|972
1619184070000|2021-04-23 13:21:10|974.2|974.2|974.2|973.9|974.2|974.2|974.2|973.9|631
1619184080000|2021-04-23 13:21:20|974.1|974|974.1|973.9|974.2|974.1|974.1|973.9|0
1619184090000|2021-04-23 13:21:30|974.2|974|974.2|974.1|974.2|974.1|974.2|973.9|579
1619184100000|2021-04-23 13:21:40|974.3||974.3||974.3||974.2||0
1619184110000|2021-04-23 13:21:50|974.4|974.2|974.5|974.3|974.6|974.3|974.3|974.2|0
1619184120000|2021-04-23 13:22:00|974.4|974.2|974|973.8|974.4|974.2|974|973.8|1480
1619184140000|2021-04-23 13:22:20|973.9|973.7|974|973.7|974|973.8|973.8|973.4|4499
1619184150000|2021-04-23 13:22:30|974.1|973.8|974|973.7|974.2|974|974|973.7|3333
1619184170000|2021-04-23 13:22:50|974.1|973.8|974.6|974.3|974.6|974.3|974.1|973.8|956
1619184180000|2021-04-23 13:23:00|974.5|974.2|974.2|974|974.7|974.2|974.2|973.9|3504
1619184190000|2021-04-23 13:23:10|974.1|973.9|974.2|973.9|974.2|973.9|974|973.7|902
1619184200000|2021-04-23 13:23:20|974.1|973.8|974|973.7|974.1|973.8|973.9|973.6|0
1619184210000|2021-04-23 13:23:30|974.1|973.8|974.1|973.8|974.2|973.9|974|973.7|2000
1619184220000|2021-04-23 13:23:40|974|973.7|974.1|973.9|974.1|973.9|974|973.7|150
1619184230000|2021-04-23 13:23:50|974|973.8|974|973.8|974.1|973.9|974|973.7|0
1619184240000|2021-04-23 13:24:00|974.1|973.9|973.8|973.5|974.2|973.9|973.8|973.5|3171
1619184250000|2021-04-23 13:24:10|973.7|973.6|973.8|973.6|973.8|973.7|973.7|973.5|528
1619184260000|2021-04-23 13:24:20|973.7|973.7|973.8|973.5|973.8|973.7|973.7|973.4|524
1619184280000|2021-04-23 13:24:40|973.7|973.8|974.2|973.9|974.3|973.9|973.7|973.5|997
1619184290000|2021-04-23 13:24:50|974.3|974|974.3|974|974.3|974|974.1|974|0
1619184300000|2021-04-23 13:25:00|974.2|974.1|974|973.7|974.4|974.1|974|973.7|1178
1619184310000|2021-04-23 13:25:10|973.9|973.6|974.3|974|974.3|974|973.8|973.6|438
1619184320000|2021-04-23 13:25:20|974.2|973.9|974.1|973.7|974.2|973.9|973.9|973.7|351
1619184330000|2021-04-23 13:25:30|974||974||974.1||974||0
1619184340000|2021-04-23 13:25:40|974.1|973.8|974.1|973.8|974.1|973.9|974|973.7|0
1619184350000|2021-04-23 13:25:50|974|973.9|974.1|973.9|974.1|973.9|974|973.8|0
1619184360000|2021-04-23 13:26:00|974|973.8|974|973.8|974.1|973.8|974|973.8|0
1619184370000|2021-04-23 13:26:10|974.1|973.9|973.8|973.5|974.1|973.9|973.8|973.4|6023
1619184380000|2021-04-23 13:26:20|973.7|973.4|973.6|973.3|973.7|973.4|973.6|973.3|0
1619184420000|2021-04-23 13:27:00|973.5|973.2|973.5|973.2|973.6|973.3|973.4|973.2|1126
1619184430000|2021-04-23 13:27:10|973.6|973.3|973.6|973.3|973.6|973.3|973.5|973.2|0
1619184440000|2021-04-23 13:27:20|973.7|973.4|973.2|973|973.8|973.5|973.1|973|4104
1619184450000|2021-04-23 13:27:30|973.1|972.9|973.1|972.9|973.2|973|973|972.8|1481
1619184470000|2021-04-23 13:27:50|973.2|973|972.8|972.6|973.2|973|972.7|972.6|11057
1619184480000|2021-04-23 13:28:00|972.7|972.5|972.7|972.4|972.8|972.5|972.4|972.1|9209
1619184490000|2021-04-23 13:28:10|972.6|972.3|972.5|972.2|972.7|972.5|972.5|972.2|1330
1619184500000|2021-04-23 13:28:20|972.6|972.3|972.7|972.4|972.7|972.4|972.5|972.2|1125
1619184510000|2021-04-23 13:28:30|972.8|972.3|972.5|972.3|972.8|972.3|972.5|972.2|0
1619184520000|2021-04-23 13:28:40|972.6|972.2|972.5|972.3|972.6|972.3|972.5|972.2|0
1619184530000|2021-04-23 13:28:50|972.6|972.4|972.7|972.4|972.7|972.4|972.6|972.3|2
1619184540000|2021-04-23 13:29:00|972.4|972.3|972.4|972.2|972.7|972.3|972.3|972.1|148
1619184550000|2021-04-23 13:29:10|972.3|972.3|972.4|972.1|972.5|972.3|972.2|971.9|3191
1619184560000|2021-04-23 13:29:20|972.6|972.5|972.8|972.5|972.9|972.7|972.6|972.5|12105
1619184570000|2021-04-23 13:29:30|972.9|972.6|973|972.7|973|972.7|972.8|972.5|438
1619184580000|2021-04-23 13:29:40|972.9|972.6|973|972.7|973|972.7|972.8|972.6|830
1619184590000|2021-04-23 13:29:50|973.1|972.8|973.1|972.8|973.4|973.1|973|972.7|750
1619184600000|2021-04-23 13:30:00|973.2|972.9|972.7|972.3|973.4|973.1|972.5|972.3|5915
1619184610000|2021-04-23 13:30:10|972.8|972.4|973|972.7|973.1|972.8|972.5|972.2|0
1619184620000|2021-04-23 13:30:20|973.1|972.8|973.4|973|973.7|973.4|973.1|972.8|6531
1619184630000|2021-04-23 13:30:30|973.3|972.9|972|971.7|973.3|973|971.9|971.6|7186
1619184640000|2021-04-23 13:30:40|972.1|971.8|972.3|972|972.5|972.2|972|971.8|13720
1619184650000|2021-04-23 13:30:50|972.2|971.9|972.6|972.3|972.7|972.3|971.8|971.6|20636
1619184660000|2021-04-23 13:31:00|972.5|972.2|972.4|972.1|972.6|972.4|972.3|972|500
1619184670000|2021-04-23 13:31:10|972.3|972|971.4|971|972.3|972|971.1|971|21547
1619184680000|2021-04-23 13:31:20|971.5|971.1|971.7|971.3|971.7|971.4|971.4|971|844
1619184690000|2021-04-23 13:31:30|971.6|971.2|971.7|971.3|971.7|971.3|971.5|971.2|0
1619184700000|2021-04-23 13:31:40|971.6|971.4|971.5|971.2|971.7|971.4|971.4|971.2|0
1619184710000|2021-04-23 13:31:50|971.6|971.3|971.8|971.6|971.8|971.6|971.6|971.3|7846
1619184720000|2021-04-23 13:32:00|971.9|971.7|971.1|970.8|972|971.7|970.9|970.8|5534
1619184730000|2021-04-23 13:32:10|971|970.6|970.5|970.2|971|970.6|970.5|970.2|4106
1619184740000|2021-04-23 13:32:20|970.4|970.1|970.7|970.4|970.7|970.4|970.3|970|10685
1619184750000|2021-04-23 13:32:30|970.8|970.5|970.5|970.1|970.8|970.6|970.4|970.1|4200
1619184760000|2021-04-23 13:32:40|970.7|970.2|970.8|970.4|970.8|970.4|970.5|970.2|0
1619184770000|2021-04-23 13:32:50|970.7|970.5|971.4|971|971.5|971.2|970.7|970.5|8502
1619184780000|2021-04-23 13:33:00|971.3|970.8|970.9|970.6|971.5|970.8|970.7|970.3|2454
1619184790000|2021-04-23 13:33:10|971|970.5|971|970.6|971.1|970.6|970.8|970.5|0
1619184800000|2021-04-23 13:33:20|971.1|970.7|971.3|970.8|971.5|971|970.9|970.6|1180
1619184810000|2021-04-23 13:33:30|971.2|970.9|971.2|970.8|971.3|971|971.1|970.7|500
1619184820000|2021-04-23 13:33:40|971.3|970.9|971.7|971.3|971.8|971.5|971.2|970.9|0
1619184830000|2021-04-23 13:33:50|971.6|971.2|971.8|971.4|971.9|971.4|971.5|971.2|831
1619184840000|2021-04-23 13:34:00|971.9|971.5|971.5|971.2|972|971.7|971.3|971|1253
1619184850000|2021-04-23 13:34:10|971.6|971.3|971.7|971.5|971.9|971.7|971.5|971.2|6913
1619184860000|2021-04-23 13:34:20|971.6|971.4|971.7|971.4|971.8|971.4|971.4|971.1|537
1619184870000|2021-04-23 13:34:30|971.6|971.3|971.7|971.4|971.7|971.5|971.5|971.2|1112
1619184880000|2021-04-23 13:34:40|971.8|971.5|974.6|974.3|975.5|975.4|971.7|971.5|69377
1619184890000|2021-04-23 13:34:50|974.7|974.4|974.1|973.8|975|974.7|973.9|973.7|15151
1619184900000|2021-04-23 13:35:00|974.2|973.9|974.1|973.9|974.3|973.9|973.9|973.7|4736
1619184910000|2021-04-23 13:35:10|974.2|974|974.6|974.3|974.8|974.4|974.1|973.9|8485
1619184920000|2021-04-23 13:35:20|974.5|974.2|974.6|974.3|974.8|974.5|974.4|974.2|3786
1619184930000|2021-04-23 13:35:30|974.7|974.4|974.5|974.3|974.9|974.6|974.5|974.2|73
1619184940000|2021-04-23 13:35:40|974.6|974.4|974.5|974.3|974.7|974.4|974.3|974|1006
1619184950000|2021-04-23 13:35:50|974.4|974.1|974.3|974|974.5|974.2|974.3|974|993
1619184960000|2021-04-23 13:36:00|974.4|974.1|973.3|973.1|974.4|974.1|973.3|973|5579
1619184970000|2021-04-23 13:36:10|973.2|973|973.2|972.9|973.3|973|973.2|972.8|0
1619184980000|2021-04-23 13:36:20|973.1|972.8|973.2|972.8|973.3|973|972.8|972.5|5544
1619184990000|2021-04-23 13:36:30|973.3|972.9|974.1|973.8|974.1|973.8|973.2|972.8|20918
1619185000000|2021-04-23 13:36:40|974.2|973.9|974.3|974.1|974.6|974.3|974.2|973.9|3262
1619185010000|2021-04-23 13:36:50|974.2|974|974.4|974.1|974.4|974.1|974.1|973.8|500
1619185020000|2021-04-23 13:37:00|974.5|974.2|974.7|974.4|975|974.6|974.4|974.1|1157
1619185030000|2021-04-23 13:37:10|974.8|974.5|974.8|974.5|975.1|974.7|974.8|974.5|0
1619185040000|2021-04-23 13:37:20|974.9|974.6|975.3|975|975.4|975|974.9|974.6|0
1619185050000|2021-04-23 13:37:30|975.4|975.1|975.3|975.1|975.6|975.2|975.3|974.9|692
1619185060000|2021-04-23 13:37:40|975.5|975|975.3|974.9|975.6|975.3|975.3|974.9|125
1619185070000|2021-04-23 13:37:50|975.5|975|975.3|975|975.5|975.2|975.3|975|0
1619185080000|2021-04-23 13:38:00|975.4|975.1|975.3|974.9|975.5|975.2|975.1|974.7|1735
1619185090000|2021-04-23 13:38:10|975.4|975|975.3|974.9|975.4|975.2|975.3|974.9|0
1619185100000|2021-04-23 13:38:20|975.4|975|975.4|975.1|975.6|975.3|975.4|975|0
1619185110000|2021-04-23 13:38:30|975.3|975|975.1|974.7|975.3|975|975.1|974.6|1500
1619185120000|2021-04-23 13:38:40||974.8||974.8||974.8||974.8|0
1619185130000|2021-04-23 13:38:50|975|974.7|975.4|975.1|975.4|975.2|974.9|974.6|1035
1619185140000|2021-04-23 13:39:00|975.5|975.2|976.7|976.4|977.2|976.9|975.5|975.2|25885
1619185150000|2021-04-23 13:39:10|976.6|976.3|976.5|976.1|976.6|976.3|976.3|976.1|2693
1619185160000|2021-04-23 13:39:20|976.4|975.9|975.9|975.5|976.4|975.9|975.9|975.5|909
1619185170000|2021-04-23 13:39:30||975.6||975.5||975.6||975.5|0
1619185180000|2021-04-23 13:39:40|975.8|975.6|975.7|975.6|975.8|975.6|975.7|975.5|841
1619185190000|2021-04-23 13:39:50|975.6|975.5|975.6|975.2|975.6|975.6|975.5|975.1|172
1619185200000|2021-04-23 13:40:00|975.5|975.1|975.1|974.8|975.5|975.1|975.1|974.7|851
1619185210000|2021-04-23 13:40:10|975.2|974.7|975.3|975|975.3|975|975.2|974.7|3
1619185220000|2021-04-23 13:40:20|975.4|975.1|975.8|975.5|975.8|975.5|975.4|975.1|1821
1619185230000|2021-04-23 13:40:30|975.7|975.3|975.7|975.4|975.7|975.4|975.5|975.3|1071
1619185240000|2021-04-23 13:40:40|975.6|975.3|975.7|975.4|975.7|975.5|975.5|975.3|0
1619185250000|2021-04-23 13:40:50|975.8|975.3|975.5|975.1|976|975.7|975.4|975.1|8866
1619185260000|2021-04-23 13:41:00|975.4|975.2|975.2|974.9|975.4|975.2|975.1|974.8|0
1619185270000|2021-04-23 13:41:10|975.1|975|975|974.7|975.1|975|975|974.6|0
1619185280000|2021-04-23 13:41:20|974.9||975.1||975.2||974.9||100
1619185290000|2021-04-23 13:41:30|975|974.8|975.1|974.9|975.1|974.9|975|974.8|0
1619185300000|2021-04-23 13:41:40|975.3|975|976.1|975.8|976.1|975.8|975.3|975|4406
1619185310000|2021-04-23 13:41:50|976|975.7|975.9|975.6|976|975.7|975.9|975.6|0
1619185320000|2021-04-23 13:42:00|976|975.5|975.7|975.5|976.2|975.8|975.6|975.3|8651
1619185330000|2021-04-23 13:42:10|975.6||975.6||975.6||975.6||0
1619185340000|2021-04-23 13:42:20|975.8|975.6|975.9|975.5|976.1|975.8|975.8|975.5|4641
1619185350000|2021-04-23 13:42:30|975.8|975.4|975.4|975.1|975.8|975.4|975.2|974.9|1639
1619185360000|2021-04-23 13:42:40|975.5|975.2|975.6|975.3|975.6|975.3|975.4|975.1|0
1619185370000|2021-04-23 13:42:50|975.5|975.2|975.6|975.3|975.6|975.3|975.5|975.2|0
1619185380000|2021-04-23 13:43:00|975.5|975.2|975.5|975.1|975.5|975.2|975.5|975.1|0
1619185390000|2021-04-23 13:43:10|975.4|975|975.4|975.1|975.4|975.1|975.3|975|0
1619185400000|2021-04-23 13:43:20|975.5|975.2|975.8|975.5|975.9|975.7|975.5|975.2|1010
1619185410000|2021-04-23 13:43:30|975.9|975.6|975.7|975.4|976|975.6|975.5|975.2|787
1619185420000|2021-04-23 13:43:40|975.8|975.5|975.9|975.4|975.9|975.6|975.7|975.4|500
1619185440000|2021-04-23 13:44:00|975.8|975.5|975.8|975.4|975.9|975.6|975.7|975.4|933
1619185450000|2021-04-23 13:44:10|976|975.5|975.9|975.6|976.1|975.8|975.9|975.5|0
1619185460000|2021-04-23 13:44:20|975.8|975.5|975.7|975.4|975.8|975.5|975.7|975.4|0
1619185470000|2021-04-23 13:44:30|975.6||975.7||975.7||975.6||262
1619185480000|2021-04-23 13:44:40|975.8|975.5|976.1|975.8|976.1|975.8|975.8|975.5|840
1619185490000|2021-04-23 13:44:50|976.2|975.9|976.1|975.6|976.2|976|976.1|975.6|0
1619185500000|2021-04-23 13:45:00|976||975.8||976||975.8||0
1619185510000|2021-04-23 13:45:10|975.9|976|975.9|975.6|976.1|976|975.8|975.6|9000
1619185520000|2021-04-23 13:45:20|976.1|975.7|975.9|975.7|976.1|975.8|975.9|975.6|500
1619185530000|2021-04-23 13:45:30|976.1|975.8|976.1|975.8|976.1|975.8|975.9|975.7|22
1619185540000|2021-04-23 13:45:40|976.2|975.9|976.5|976.2|976.7|976.4|976.2|975.9|2294
1619185550000|2021-04-23 13:45:50|976.4|976.1|975.9|975.7|976.4|976.1|975.9|975.7|2468
1619185560000|2021-04-23 13:46:00|975.8|975.6|976.2|975.9|976.3|976|975.7|975.3|3256
1619185570000|2021-04-23 13:46:10|976.1|975.8|976|975.7|976.2|975.9|975.9|975.6|0
1619185580000|2021-04-23 13:46:20|976.1|975.8|975.9|975.6|976.3|975.9|975.9|975.6|0
1619185590000|2021-04-23 13:46:30|976|975.5|975.9|975.5|976.1|975.8|975.9|975.5|0
1619185600000|2021-04-23 13:46:40|975.8|975.4|975.2|975|975.8|975.5|975.2|974.9|1173
1619185610000|2021-04-23 13:46:50|975.1|974.9|974.2|973.8|975.3|975.1|974.2|973.8|9290
1619185620000|2021-04-23 13:47:00|974.1|973.7|974|973.6|974.2|974|974|973.6|5429
1619185630000|2021-04-23 13:47:10|974.1|973.7|974.1|973.8|974.2|974|974|973.7|22
1619185640000|2021-04-23 13:47:20|974.2|973.9|974.7|974.3|974.8|974.5|974.1|973.9|542
1619185650000|2021-04-23 13:47:30|974.6|974.2|974.8|974.5|974.9|974.5|974.5|974.2|17
1619185660000|2021-04-23 13:47:40|974.9|974.6|974.1|973.7|974.9|974.6|973.9|973.6|23134
1619185670000|2021-04-23 13:47:50|974||973.9||974||973.9||0
1619185680000|2021-04-23 13:48:00|974|973.6|973.9|973.6|974|973.7|973.8|973.6|321
1619185690000|2021-04-23 13:48:10|974|973.7|974.1|973.7|974.1|973.8|973.9|973.6|2275
1619185700000|2021-04-23 13:48:20|974.2|973.8|974.8|974.4|974.9|974.6|974.2|973.8|10662
1619185710000|2021-04-23 13:48:30|974.9|974.5|974.8|974.6|974.9|974.6|974.7|974.4|0
1619185720000|2021-04-23 13:48:40|974.9|974.7|975.2|975.1|975.2|975.1|974.9|974.6|3532
1619185730000|2021-04-23 13:48:50|975.3|975.2|975.7|975.3|975.7|975.5|975.3|975.1|2000
1619185740000|2021-04-23 13:49:00|975.8|975.4|975.7|975.3|975.9|975.4|975.7|975.3|0
1619185750000|2021-04-23 13:49:10|975.8|975.4|975.5|975.3|975.9|975.4|975.5|975.3|0
1619185760000|2021-04-23 13:49:20|975.6|975.4|975.7|975.4|975.7|975.4|975.5|975.3|0
1619185770000|2021-04-23 13:49:30|975.8|975.3|975.5|975.1|975.8|975.3|975.5|975.1|677
1619185780000|2021-04-23 13:49:40|975.4|975.2|975.4|975.2|975.5|975.2|975.3|975.1|200
1619185790000|2021-04-23 13:49:50|975.5|975.3|976|975.8|976|975.9|975.5|975.3|2507
1619185800000|2021-04-23 13:50:00|975.9|975.7|976.3|976|976.4|976|975.9|975.7|4517
1619185810000|2021-04-23 13:50:10|976.2|975.9|976.4|976|976.4|976|975.9|975.7|4691
1619185820000|2021-04-23 13:50:20|976.5|976.1|976.4|976.1|976.6|976.3|976.3|976|3787
1619185830000|2021-04-23 13:50:30|976.3|976.2|976.8|976.4|976.9|976.6|976.2|976|7694
1619185840000|2021-04-23 13:50:40|976.7|976.2|976.6|976.2|976.7|976.2|976.4|976.1|678
1619185850000|2021-04-23 13:50:50|976.5|976.1|975.9|975.6|976.5|976.1|975.9|975.6|1985
1619185860000|2021-04-23 13:51:00|976|975.7|975.9|975.5|976.2|975.9|975.9|975.4|1999
1619185870000|2021-04-23 13:51:10|975.8|975.4|975.7|975.4|975.9|975.5|975.5|975.2|0
1619185880000|2021-04-23 13:51:20|975.8|975.5|975.9|975.6|975.9|975.6|975.7|975.4|0
1619185890000|2021-04-23 13:51:30|975.8|975.5|975.9|975.5|975.9|975.5|975.7|975.3|206
1619185900000|2021-04-23 13:51:40|975.8|975.6|974.6|974.2|975.9|975.6|974.6|974.1|14328
1619185910000|2021-04-23 13:51:50|974.7|974.3|974.6|974.2|974.7|974.4|974.6|974.2|0
1619185920000|2021-04-23 13:52:00|974.5|974.1|974.7|974.4|974.7|974.5|974.4|974|1703
1619185930000|2021-04-23 13:52:10|974.9|974.5|975|974.7|975.2|974.9|974.9|974.5|7632
1619185940000|2021-04-23 13:52:20|975.1|974.6|975.2|975|975.2|975|975.1|974.6|1131
1619185950000|2021-04-23 13:52:30|975.4|975.1|975.5|975.1|975.6|975.3|975.4|975|258
1619185960000|2021-04-23 13:52:40|975.4|975|975.3|975.1|975.4|975.2|975.3|975|0
1619185970000|2021-04-23 13:52:50|975.4|975|975|974.7|975.4|975|974.8|974.5|6861
1619185980000|2021-04-23 13:53:00|974.9|974.8|975.1|974.6|975.1|974.8|974.7|974.4|874
1619185990000|2021-04-23 13:53:10|975|974.7|975.1|974.8|975.1|974.8|975|974.7|0
1619186000000|2021-04-23 13:53:20|975|974.7|974.8|974.6|975|974.7|974.8|974.6|0
1619186010000|2021-04-23 13:53:30|974.9|974.5|975.3|974.8|975.3|975|974.9|974.5|5122
1619186020000|2021-04-23 13:53:40|975.4|974.9|975.3|974.8|975.4|975.1|975.3|974.8|1447
1619186030000|2021-04-23 13:53:50|975.2|974.7|975.1|974.8|975.2|974.8|975.1|974.7|0
1619186040000|2021-04-23 13:54:00|975.2|974.9|975.7|975.2|975.7|975.4|975.2|974.8|5588
1619186050000|2021-04-23 13:54:10|975.6|975.3|975.7|975.4|975.8|975.5|975.5|975.3|1287
1619186060000|2021-04-23 13:54:20|975.8|975.5|975.5|975.4|976|975.8|975.5|975.4|2330
1619186070000|2021-04-23 13:54:30|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.1|451
1619186080000|2021-04-23 13:54:40|975.3|975.1|975.2|975|975.3|975.1|975.1|974.8|1802
1619186090000|2021-04-23 13:54:50|975.4|975.1|975.6|975.3|975.6|975.3|975.1|974.8|1065
1619186100000|2021-04-23 13:55:00|975.7|975.2|975.2|975|975.7|975.2|975.2|975|0
1619186110000|2021-04-23 13:55:10|975.3|974.8|975.1|974.9|975.3|975|975|974.7|884
1619186120000|2021-04-23 13:55:20|975.2|974.8|975.2|974.8|975.3|974.8|975.1|974.7|0
1619186130000|2021-04-23 13:55:30|975.3|974.9|975.4|975.2|975.4|975.2|975.2|974.9|22
1619186140000|2021-04-23 13:55:40|975.3|975.1|975.5|975.2|975.5|975.2|975.2|975.1|641
1619186150000|2021-04-23 13:55:50|975.6|975.3|975.5|975.2|975.6|975.3|975.4|975.1|0
1619186160000|2021-04-23 13:56:00|975.4|975.3|975.6|975.3|975.6|975.3|975.4|975.2|0
1619186170000|2021-04-23 13:56:10|975.5|975.1|975.5|975.3|975.5|975.3|975.2|975|15947
1619186180000|2021-04-23 13:56:20|975.6|975.4|975.8|975.5|975.9|975.7|975.6|975.2|10509
1619186190000|2021-04-23 13:56:30|975.9|975.4|975.9|975.6|976|975.6|975.8|975.4|0
1619186200000|2021-04-23 13:56:40|976|975.7|976.2|976|976.3|976|976|975.7|0
1619186210000|2021-04-23 13:56:50|976.3|975.9|976.3|976|976.4|976.1|976.3|975.9|0
1619186220000|2021-04-23 13:57:00|976.2|976.1|976.2|975.9|976.2|976.1|976.1|975.8|125
1619186230000|2021-04-23 13:57:10|976.3|976|976.5|976.2|976.6|976.3|976.3|976|5
1619186240000|2021-04-23 13:57:20|976.6|976.3|976.7|976.4|976.8|976.4|976.6|976.3|534
1619186250000|2021-04-23 13:57:30|976.6||976.7||976.7||976.5||500
1619186260000|2021-04-23 13:57:40|976.8|976.5|977.1|976.8|977.2|976.8|976.8|976.5|295
1619186270000|2021-04-23 13:57:50|977.3|976.9|977.2|977.1|977.4|977.1|977.1|976.9|12
1619186280000|2021-04-23 13:58:00|977.4|977.2|977.4|977.1|977.7|977.3|977.4|977.1|88
1619186290000|2021-04-23 13:58:10|977.5|977.2|977.4|977.1|977.5|977.2|977.4|977.1|0
1619186300000|2021-04-23 13:58:20|977.6|977.2|977.7|977.4|977.9|977.4|977.6|977.2|0
1619186310000|2021-04-23 13:58:30||977.5||977.5||977.6||977.5|0
1619186330000|2021-04-23 13:58:50|977.6|977.4|977.6|977.3|977.7|977.5|977.4|977.3|3715
1619186340000|2021-04-23 13:59:00|977.7|977.4|978.1|977.7|978.2|977.8|977.7|977.4|860
1619186350000|2021-04-23 13:59:10||977.8||977.8||977.8||977.7|0
1619186360000|2021-04-23 13:59:20||977.9||977.8||977.9||977.8|0
1619186370000|2021-04-23 13:59:30|978||978||978||978||89
1619186380000|2021-04-23 13:59:40|978.1|977.9|978.1|977.9|978.1|977.9|978.1|977.8|0
1619186390000|2021-04-23 13:59:50|978.2||978.1||978.2||978.1||0
1619186400000|2021-04-23 14:00:00|978.2|978|978.1|977.9|978.9|978.2|978.1|977.9|1938
1619186410000|2021-04-23 14:00:10|978.2||978.1||978.2||978.1||0
1619186420000|2021-04-23 14:00:20||978||978||978||977.9|0
1619186430000|2021-04-23 14:00:30|978.2|977.9|978.7|978.3|979|978.6|978.2|977.9|1688
1619186440000|2021-04-23 14:00:40|978.6|978.1|978|977.6|978.6|978.1|978|977.5|3411
1619186450000|2021-04-23 14:00:50|978.1|977.7|978.1|977.8|978.2|977.8|978|977.6|1952
1619186460000|2021-04-23 14:01:00|978.2|977.7|978.2|977.8|978.3|978|978.1|977.7|0
1619186470000|2021-04-23 14:01:10|978.3|977.9|978.3|977.9|978.5|978|978.3|977.9|0
1619186480000|2021-04-23 14:01:20|978.2|977.8|978.1|977.8|978.3|977.9|978.1|977.6|1939
1619186490000|2021-04-23 14:01:30|978.2|977.7|978.1|977.7|978.2|977.8|978.1|977.6|0
1619186500000|2021-04-23 14:01:40|978.2|977.8|977.9|977.6|978.2|977.8|977.9|977.4|1088
1619186510000|2021-04-23 14:01:50|977.8|977.5|977.7|977.3|977.8|977.6|977.5|977.2|597
1619186520000|2021-04-23 14:02:00|977.6|977.2|977.6|977.2|977.7|977.4|977.3|976.9|1089
1619186530000|2021-04-23 14:02:10|977.5|977.3|977.4|977.3|977.7|977.4|977.4|977.1|0
1619186540000|2021-04-23 14:02:20|977.5|977.2|977.5|977.3|977.5|977.4|977.5|977.1|0
1619186550000|2021-04-23 14:02:30|977.4|977.2|977.4|977.1|977.5|977.2|977.3|977.1|383
1619186560000|2021-04-23 14:02:40|977.3|977.2|977.7|977.4|977.8|977.5|977.3|977.1|163
1619186570000|2021-04-23 14:02:50|977.8|977.5|977.9|977.6|978.1|977.8|977.7|977.4|5600
1619186580000|2021-04-23 14:03:00|977.8|977.5|978|977.7|978|977.7|977.7|977.5|2295
1619186590000|2021-04-23 14:03:10|978.1|977.8|978.5|978.1|978.5|978.2|978.1|977.8|1511
1619186600000|2021-04-23 14:03:20||978.2||978.2||978.2||978.2|0
1619186610000|2021-04-23 14:03:30|978.4|978.1|978.5|978.2|978.5|978.2|978.4|978.1|0
1619186620000|2021-04-23 14:03:40|978.4|978.3|978.4|978.3|978.6|978.4|978.4|978.3|230
1619186630000|2021-04-23 14:03:50|978.3|978.2|978.4|978.1|978.4|978.2|978.2|978|515
1619186640000|2021-04-23 14:04:00|978.3|978.2|978.4|978.1|978.5|978.2|978.2|978|1861
1619186650000|2021-04-23 14:04:10|978.5|978.2|978.7|978.5|978.8|978.6|978.5|978.2|4500
1619186660000|2021-04-23 14:04:20|978.8|978.6|978.3|978.2|978.9|978.7|978.3|978.2|2952
1619186670000|2021-04-23 14:04:30|978.4|978.1|978.3|977.9|978.4|978.1|978.1|977.7|1661
1619186680000|2021-04-23 14:04:40|978.2|978|978.7|978.5|979|978.8|978.2|978|1053
1619186690000|2021-04-23 14:04:50|978.6|978.3|978.5|978.3|978.6|978.3|978.5|978.3|204
1619186700000|2021-04-23 14:05:00|978.6|978.4|978.6|978.3|978.7|978.5|978.5|978.2|1052
1619186710000|2021-04-23 14:05:10|978.7|978.2|978.7|978.5|978.7|978.5|978.6|978.2|412
1619186720000|2021-04-23 14:05:20|978.8|978.4|978.8|978.5|978.9|978.7|978.7|978.4|228
1619186730000|2021-04-23 14:05:30|978.9|978.6|979.1|978.9|979.1|978.9|978.9|978.6|1160
1619186740000|2021-04-23 14:05:40|979.3|979|980.3|980|980.4|980.3|979|978.8|12987
1619186750000|2021-04-23 14:05:50|980.2|979.9|980.2|979.9|980.3|980|979.9|979.7|2839
1619186760000|2021-04-23 14:06:00|980.3|980|980.1|979.7|980.7|980.3|980|979.7|5923
1619186770000|2021-04-23 14:06:10|980|979.8|980.1|979.8|980.1|979.9|980|979.8|0
1619186780000|2021-04-23 14:06:20|980|979.9|980|979.7|980|979.9|979.9|979.7|550
1619186790000|2021-04-23 14:06:30|979.9|979.8|980|979.8|980|979.8|979.9|979.7|0
1619186800000|2021-04-23 14:06:40|980.1|979.7|979.4|979.1|980.2|980|979.3|979.1|6817
1619186810000|2021-04-23 14:06:50|979.3|979|979|978.7|979.3|979|979|978.7|32
1619186820000|2021-04-23 14:07:00|979.1|978.5|979|978.6|979.1|978.6|978.9|978.5|0
1619186830000|2021-04-23 14:07:10|978.9|978.5|979.1|978.6|979.1|978.6|978.7|978.5|2743
1619186840000|2021-04-23 14:07:20|979|978.4|978.9|978.6|979|978.6|978.5|978.4|3351
1619186850000|2021-04-23 14:07:30|978.8|978.5|978.9|978.5|978.9|978.5|978.8|978.4|0
1619186860000|2021-04-23 14:07:40|978.8|978.6|979.4|979.1|979.4|979.1|978.8|978.6|244
1619186870000|2021-04-23 14:07:50|979.3|979|979.3|978.9|979.3|979|979|978.8|421
1619186880000|2021-04-23 14:08:00|979.4|979|979.4|979.1|979.6|979.3|979.3|979|542
1619186890000|2021-04-23 14:08:10|979.3|979|979.4|979.1|979.4|979.1|979.3|979|0
1619186900000|2021-04-23 14:08:20|979.3|979|979|978.7|979.5|979.2|978.9|978.6|4831
1619186910000|2021-04-23 14:08:30|979.1|978.8|979.2|979|979.3|979|979.1|978.8|659
1619186920000|2021-04-23 14:08:40|979.3|979.1|979.5|979.3|979.7|979.4|979.3|979.1|0
1619186930000|2021-04-23 14:08:50|979.4|979.1|979.5|979.3|979.5|979.3|979.4|979.1|204
1619186940000|2021-04-23 14:09:00|979.6|979.4|979.4|979.1|979.8|979.5|979.4|979.1|839
1619186950000|2021-04-23 14:09:10|979.5|979.2|979.4|979.1|979.5|979.3|979.1|978.9|1656
1619186960000|2021-04-23 14:09:20|979.5|979.2|979.4|979.2|979.6|979.3|979.4|979.2|500
1619186970000|2021-04-23 14:09:30|979.5|979.3|979.4|979.2|979.5|979.3|979.4|979.2|0
1619186980000|2021-04-23 14:09:40|979.5|979.3|979.8|979.5|979.8|979.5|979.5|979.3|294
1619186990000|2021-04-23 14:09:50|979.7|979.4|979.1|978.9|979.7|979.4|979.1|978.9|3077
1619187000000|2021-04-23 14:10:00|979.3|979|979.6|979.3|979.6|979.3|978.7|978.5|7486
1619187010000|2021-04-23 14:10:10|979.5|979.2|979.3|979.1|979.6|979.3|979.2|978.9|0
1619187020000|2021-04-23 14:10:20|979.4|979|979.5|979.1|979.5|979.1|979.4|979|0
1619187030000|2021-04-23 14:10:30|979.4|979.2|979.3|979.1|979.5|979.2|979.3|979|0
1619187040000|2021-04-23 14:10:40|979.4|979.2|979.4|979.1|979.5|979.2|979.3|979.1|489
1619187050000|2021-04-23 14:10:50|979.5|979.2|979.8|979.6|979.8|979.6|979.5|979.2|489
1619187060000|2021-04-23 14:11:00|979.7|979.5|979.4|979.2|980|979.7|979.4|979.2|3072
1619187070000|2021-04-23 14:11:10|979.3|979.1|979.2|978.9|979.4|979.2|979.2|978.8|550
1619187080000|2021-04-23 14:11:20|979.3|979|979|978.8|979.4|979.1|979|978.8|4758
1619187090000|2021-04-23 14:11:30|978.9|978.9|978.5|978.2|978.9|978.9|978.3|978.1|11895
1619187100000|2021-04-23 14:11:40|978.4|978.1|978.5|978.2|978.7|978.4|978.4|978.1|0
1619187110000|2021-04-23 14:11:50|978.6|978.3|979.1|978.8|979.1|978.8|978.6|978.3|0
1619187120000|2021-04-23 14:12:00|979|978.7|979.4|979|979.4|979.2|979|978.7|3508
1619187130000|2021-04-23 14:12:10|979.5|979.1|979.6|979.4|979.8|979.5|979.4|979.1|1007
1619187140000|2021-04-23 14:12:20|979.7|979.3|979.6|979.3|979.8|979.5|979.6|979.3|0
1619187150000|2021-04-23 14:12:30|979.7|979.4|979.4|979.2|979.7|979.5|979.3|979|1328
1619187160000|2021-04-23 14:12:40|979.5|979.3|981.2|981|981.5|981.3|979.5|979.3|23041
1619187170000|2021-04-23 14:12:50|981.1|980.9|981.2|981|981.5|981.1|981.1|980.9|1214
1619187180000|2021-04-23 14:13:00|981.3|981.1|982|981.8|982|981.8|981.3|981.1|20063
1619187190000|2021-04-23 14:13:10|982.1|981.9|982.5|982.3|982.7|982.5|982.1|981.9|13532
1619187200000|2021-04-23 14:13:20|982.4|982.4|983.1|982.8|983.1|982.9|982.4|982.1|4189
1619187210000|2021-04-23 14:13:30|982.9|982.7|982.2|981.8|983.1|982.8|982.1|981.8|5402
1619187220000|2021-04-23 14:13:40|982.4|981.9|982.2|982|982.5|982.3|982.2|981.9|1586
1619187230000|2021-04-23 14:13:50|982.1|982.1|982.3|982|982.6|982.3|982.1|982|11486
1619187240000|2021-04-23 14:14:00|982.2|982.1|982.5|982.1|982.6|982.4|982.2|982.1|3563
1619187250000|2021-04-23 14:14:10|982.6|982|982|981.6|982.6|982|982|981.6|1683
1619187260000|2021-04-23 14:14:20|981.9|981.5|981.4|981.1|982|981.7|981.2|980.8|6704
1619187270000|2021-04-23 14:14:30||981||981||981||981|0
1619187280000|2021-04-23 14:14:40|981.3|981.2|981|980.7|981.3|981.2|981|980.7|41
1619187290000|2021-04-23 14:14:50|981.1|980.8|981.2|980.9|981.4|981.1|981.1|980.8|0
1619187300000|2021-04-23 14:15:00|981.3|981|981.5|981.1|981.7|981.5|981.2|980.8|7234
1619187310000|2021-04-23 14:15:10|981.4|981.2|981.2|981|981.4|981.2|981.2|980.9|0
1619187320000|2021-04-23 14:15:20|981.4|981.1|981.3|981|981.4|981.1|981.3|980.9|203
1619187330000|2021-04-23 14:15:30|981.2|981.1|981.5|981.3|981.7|981.3|981.2|981.1|1458
1619187340000|2021-04-23 14:15:40|981.6|981.4|981.9|981.7|982|981.7|981.6|981.4|520
1619187350000|2021-04-23 14:15:50|981.8|981.8|981.9|981.7|981.9|981.8|981.8|981.7|1000
1619187360000|2021-04-23 14:16:00|982|981.8|982.3|982.2|982.6|982.3|982|981.7|4226
1619187370000|2021-04-23 14:16:10|982.2|982|982.1|981.9|982.4|982|982|981.9|3633
1619187380000|2021-04-23 14:16:20|982|981.8|982|981.7|982.1|981.8|982|981.6|0
1619187390000|2021-04-23 14:16:30|982.1|981.8|982|981.6|982.1|981.9|982|981.6|500
1619187400000|2021-04-23 14:16:40|981.9|981.7|981.7|981.5|981.9|981.7|981.7|981.4|500
1619187410000|2021-04-23 14:16:50|981.6|981.3|981.5|981.3|981.6|981.3|981.5|981.2|2007
1619187420000|2021-04-23 14:17:00|981.4|981.2|981.6|981.4|981.7|981.5|981.3|981.1|1126
1619187430000|2021-04-23 14:17:10|981.7|981.5|981.7|981.5|981.7|981.5|981.6|981.4|100
1619187440000|2021-04-23 14:17:20|981.6|981.4|981.4|981.1|981.7|981.5|981.2|981|5365
1619187450000|2021-04-23 14:17:30|981.3||981.4||981.4||981.3||0
1619187460000|2021-04-23 14:17:40|981.3|981|980.7|980.5|981.3|981|980.5|980.3|20207
1619187470000|2021-04-23 14:17:50|980.6|980.4|980.3|980.1|981.1|980.9|980.2|979.9|8040
1619187480000|2021-04-23 14:18:00|980.4|980.2|981|980.8|981|980.8|980.4|980.1|4275
1619187490000|2021-04-23 14:18:10|980.9|980.7|980.6|980.4|981|980.7|980.5|980.2|2038
1619187500000|2021-04-23 14:18:20|980.5|980.3|980.2|979.9|980.6|980.3|980.2|979.8|1275
1619187510000|2021-04-23 14:18:30|980.3|980|980.5|980.1|980.5|980.2|980.2|980|0
1619187520000|2021-04-23 14:18:40|980.6|980.2|980.6|980.3|980.7|980.4|980.5|980.1|0
1619187530000|2021-04-23 14:18:50|980.5||980.5||980.6||980.5||0
1619187540000|2021-04-23 14:19:00|980.6|980.4|980.7|980.5|980.8|980.6|980.5|980.3|238
1619187550000|2021-04-23 14:19:10|980.8|980.6|980.5|980.3|980.8|980.6|980.5|980.3|0
1619187560000|2021-04-23 14:19:20|980.6|980.4|980.2|979.9|980.7|980.4|980.2|979.9|2714
1619187570000|2021-04-23 14:19:30|980.1|979.8|980|979.9|980.1|979.9|979.7|979.5|7299
1619187580000|2021-04-23 14:19:40|980.1|979.8|980.2|979.8|980.2|979.9|980|979.8|356
1619187590000|2021-04-23 14:19:50|980.1|979.9|980.2|979.9|980.2|980|980|979.8|100
1619187600000|2021-04-23 14:20:00|980.1|980|979.9|979.7|980.1|980|979.9|979.7|776
1619187610000|2021-04-23 14:20:10|980|979.8|980.1|979.7|980.2|979.9|979.9|979.7|238
1619187620000|2021-04-23 14:20:20|980.2|979.8|980.2|979.9|980.2|980.1|980.1|979.8|6464
1619187630000|2021-04-23 14:20:30|980.1|980|980.5|980.1|980.5|980.3|980.1|980|9351
1619187640000|2021-04-23 14:20:40|980.4|980|979.7|979.5|980.4|980|979.7|979.5|3254
1619187650000|2021-04-23 14:20:50|979.6|979.6|980.6|980.3|980.7|980.3|979.6|979.5|4701
1619187660000|2021-04-23 14:21:00|980.5|980.4|980.7|980.3|980.7|980.4|980.4|980.1|10081
1619187670000|2021-04-23 14:21:10|980.9|980.4|981.4|981.1|981.5|981.1|980.9|980.4|4004
1619187680000|2021-04-23 14:21:20|981.5|981.2|982|981.7|982.1|981.8|981.5|981.2|1273
1619187690000|2021-04-23 14:21:30|982.1|981.8|982.2|982|982.2|982|981.8|981.7|1453
1619187700000|2021-04-23 14:21:40|982.1|981.9|982|981.9|982.4|982|982|981.8|0
1619187710000|2021-04-23 14:21:50|981.9|981.8|981.7|981.5|982.2|981.8|981.6|981.4|11589
1619187720000|2021-04-23 14:22:00|981.6|981.3|981.2|980.9|981.7|981.3|981.2|980.8|5756
1619187730000|2021-04-23 14:22:10|981.3|981|981.2|980.9|981.3|981.1|981.2|980.9|0
1619187740000|2021-04-23 14:22:20|981.3|981|981.3|981.1|981.5|981.2|981.3|981|1926
1619187750000|2021-04-23 14:22:30|981.2|981.2|981.4|981|981.5|981.3|981.2|981|1805
1619187760000|2021-04-23 14:22:40||981.1||981||981.1||981|0
1619187770000|2021-04-23 14:22:50|981.3|981.1|981.4|981.3|981.5|981.3|981.2|981|0
1619187780000|2021-04-23 14:23:00|981.5|981.4|981.6|981.3|981.7|981.4|981.5|981.3|0
1619187790000|2021-04-23 14:23:10|981.7|981.4|981.7|981.4|981.8|981.6|981.6|981.4|864
1619187800000|2021-04-23 14:23:20|981.6|981.3|981.5|981.3|981.6|981.3|981.4|981.2|1894
1619187810000|2021-04-23 14:23:30|981.6|981.4|981.7|981.4|981.7|981.4|981.5|981.4|0
1619187820000|2021-04-23 14:23:40|981.8|981.5|981.3|981.1|981.8|981.6|981.3|981.1|1938
1619187830000|2021-04-23 14:23:50|981.4|981.2|981.5|981.2|981.7|981.4|981.3|981.1|500
1619187840000|2021-04-23 14:24:00|981.6|981.3|981.7|981.4|981.7|981.4|981.6|981.3|0
1619187850000|2021-04-23 14:24:10|981.8|981.5|981.9|981.7|982.1|981.8|981.7|981.5|435
1619187860000|2021-04-23 14:24:20|982|981.8|982.6|982.2|982.7|982.3|981.9|981.7|3877
1619187870000|2021-04-23 14:24:30|982.5|982.1|981.8|981.4|982.5|982.1|981.8|981.4|3992
1619187880000|2021-04-23 14:24:40|981.4|981.3|981.6|981.3|981.7|981.3|981.3|981.1|6992
1619187890000|2021-04-23 14:24:50|981.8|981.4|981.9|981.7|982|981.8|981.8|981.4|1917
1619187900000|2021-04-23 14:25:00|982|981.8|982|981.7|982|981.9|981.8|981.5|5337
1619187910000|2021-04-23 14:25:10|982.1|981.8|982.3|982.1|982.3|982.1|981.9|981.7|2198
1619187920000|2021-04-23 14:25:20|982.4|982.2|982.6|982.4|982.6|982.5|982.4|982.2|336
1619187930000|2021-04-23 14:25:30|982.7|982.5|982.5|982.2|982.8|982.7|982.5|982.2|5036
1619187940000|2021-04-23 14:25:40|982.6|982.3|982.8|982.4|982.8|982.4|982.5|982.2|3
1619187950000|2021-04-23 14:25:50|982.7|982.5|982.8|982.6|982.8|982.6|982.7|982.4|0
1619187960000|2021-04-23 14:26:00|982.7|982.5|982.9|982.6|983|982.8|982.7|982.4|282
1619187970000|2021-04-23 14:26:10|982.8|982.5|982.4|982.2|982.8|982.5|982.3|982|4275
1619187980000|2021-04-23 14:26:20|982.3|982.1|982.3|982|982.3|982.1|982.2|981.9|0
1619187990000|2021-04-23 14:26:30|982.4|982.1|982.5|982.2|982.7|982.4|982.4|982.1|304
1619188000000|2021-04-23 14:26:40|982.6|982.3|982.8|982.4|982.8|982.4|982.6|982.3|0
1619188010000|2021-04-23 14:26:50|982.9|982.5|982.9|982.6|983|982.7|982.7|982.5|1602
1619188020000|2021-04-23 14:27:00|982.8|982.5|982.7|982.4|982.8|982.6|982.7|982.3|0
1619188030000|2021-04-23 14:27:10|982.6|982.5|982.9|982.6|982.9|982.6|982.6|982.4|0
1619188040000|2021-04-23 14:27:20|983|982.7|982.6|982.4|983|982.7|982.5|982.2|4725
1619188050000|2021-04-23 14:27:30|982.8|982.5|982.8|982.5|982.9|982.7|982.8|982.5|210
1619188060000|2021-04-23 14:27:40|982.7|982.4|982.8|982.6|982.8|982.6|982.7|982.4|642
1619188070000|2021-04-23 14:27:50|982.9|982.5|983|982.7|983|982.8|982.8|982.5|500
1619188080000|2021-04-23 14:28:00|983.1|982.8|983.1|983|983.4|983.1|983.1|982.8|2286
1619188090000|2021-04-23 14:28:10|983.3|983.1|983.6|983.3|983.7|983.3|983.2|983|1009
1619188100000|2021-04-23 14:28:20|983.5|983.2|983.6|983.3|983.6|983.3|983.5|983.2|0
1619188110000|2021-04-23 14:28:30|983.5|983.4|983.2|982.9|983.5|983.4|983|982.8|2183
1619188120000|2021-04-23 14:28:40|983.1|982.8|983.1|982.9|983.1|983|983.1|982.8|0
1619188130000|2021-04-23 14:28:50||983||982.9||983||982.9|0
1619188140000|2021-04-23 14:29:00|983|982.8|982.9|982.6|983.1|982.8|982.8|982.5|5038
1619188150000|2021-04-23 14:29:10|983|982.7|983.1|982.8|983.3|983|983|982.7|1577
1619188160000|2021-04-23 14:29:20|983.2|982.9|983.6|983.3|983.6|983.3|983.1|982.8|230
1619188170000|2021-04-23 14:29:30|983.5|983.2|983.5|983.3|983.6|983.3|983.5|983.2|0
1619188180000|2021-04-23 14:29:40|983.4|983.2|983.6|983.3|983.6|983.3|983.4|983.2|44
1619188190000|2021-04-23 14:29:50|983.7|983.4|983.8|983.5|983.9|983.6|983.7|983.4|395
1619188200000|2021-04-23 14:30:00|983.7|983.4|983.9|983.6|983.9|983.7|983.4|983.2|8185
1619188210000|2021-04-23 14:30:10|983.8|983.5|983.9|983.5|983.9|983.5|983.8|983.5|0
1619188220000|2021-04-23 14:30:20|983.8|983.4|983.7|983.4|983.9|983.4|983.3|983.1|4308
1619188230000|2021-04-23 14:30:30|983.8|983.3|983.7|983.4|983.8|983.4|983.6|983.3|838
1619188240000|2021-04-23 14:30:40|983.6|983.3|983.5|983.2|983.7|983.4|983.5|983.2|0
1619188250000|2021-04-23 14:30:50|983.4|983.1|983|982.8|983.4|983.1|983|982.7|1690
1619188260000|2021-04-23 14:31:00|982.9|982.7|983.2|983|983.2|983.1|982.9|982.6|927
1619188270000|2021-04-23 14:31:10|983.1|982.9|983.2|982.9|983.2|982.9|983.1|982.7|0
1619188280000|2021-04-23 14:31:20|983.3|983|983.3|983.1|983.3|983.1|983.3|983|218
1619188290000|2021-04-23 14:31:30|983.4|983.2|983.4|983.3|983.5|983.3|983.2|983|3360
1619188300000|2021-04-23 14:31:40|983.5|983.2|983.3|983.1|983.5|983.2|983.3|983.1|1196
1619188310000|2021-04-23 14:31:50|983.4|983.2|983.7|983.6|983.8|983.6|983.4|983.1|202
1619188320000|2021-04-23 14:32:00|983.8||983.8||983.9||983.7||0
1619188330000|2021-04-23 14:32:10|983.7|983.5|983.7|983.4|983.7|983.5|983.6|983.2|3676
1619188340000|2021-04-23 14:32:20|983.6|983.3|983.3|983.1|983.6|983.3|983.3|983.1|3692
1619188350000|2021-04-23 14:32:30|983.4|983.2|983.1|982.8|983.5|983.3|983.1|982.7|4736
1619188360000|2021-04-23 14:32:40|983.2|982.7|983.5|983.2|983.5|983.2|983.1|982.7|1713
1619188370000|2021-04-23 14:32:50|983.6|983.3|983.6|983.4|983.8|983.5|983.5|983.3|1767
1619188380000|2021-04-23 14:33:00|983.7|983.5|984.2|983.8|984.3|984|983.7|983.5|54573
1619188390000|2021-04-23 14:33:10|984.1|983.9|984.1|984|984.2|984|984|983.8|1832
1619188400000|2021-04-23 14:33:20|984.3|984.1|984.3|984.1|984.3|984.1|984.3|984.1|828
1619188410000|2021-04-23 14:33:30|984.4|984.2|984.6|984.4|984.7|984.5|984.3|984.2|3261
1619188420000|2021-04-23 14:33:40|984.7|984.5|984.2|984|984.8|984.5|984.2|983.9|6705
1619188430000|2021-04-23 14:33:50|984.1|983.9|984.5|984.3|984.5|984.3|984.1|983.9|2110
1619188440000|2021-04-23 14:34:00|984.6|984.4|984.1|983.9|984.8|984.5|984.1|983.9|11363
1619188450000|2021-04-23 14:34:10|984|983.8|983.2|982.9|984.1|983.8|983.2|982.9|7781
1619188460000|2021-04-23 14:34:20|983.3|983|983.7|983.3|984.1|983.8|983.3|983|12694
1619188470000|2021-04-23 14:34:30|983.8|983.4|983.7|983.3|983.9|983.5|983.3|983.1|10510
1619188480000|2021-04-23 14:34:40|983.6|983.2|983.4|983.1|983.6|983.3|983.4|983.1|701
1619188490000|2021-04-23 14:34:50|983.3|983|983|982.7|983.4|983.2|982.9|982.6|13355
1619188500000|2021-04-23 14:35:00|982.9|982.8|983|982.8|983|982.9|982.9|982.6|3850
1619188510000|2021-04-23 14:35:10|983.1|982.9|983.4|983.2|983.4|983.2|983.1|982.9|3626
1619188520000|2021-04-23 14:35:20|983.5|983.3|984|983.8|984|983.8|983.5|983.3|4210
1619188530000|2021-04-23 14:35:30|983.9|983.7|984|983.7|984.2|983.9|983.9|983.6|967
1619188540000|2021-04-23 14:35:40|983.9|983.6|983.8|983.6|984|983.8|983.8|983.6|1478
1619188550000|2021-04-23 14:35:50|983.7|983.5|983.4|983.1|983.8|983.5|983.4|983|3475
1619188560000|2021-04-23 14:36:00|983.5|983.2|983.6|983.3|983.6|983.3|983.4|983.1|3171
1619188570000|2021-04-23 14:36:10|983.5|983.2|983.6|983.3|983.6|983.3|983.4|983.2|0
1619188580000|2021-04-23 14:36:20|983.5|983.4|983.5|983.2|983.6|983.4|983.3|983.1|269
1619188590000|2021-04-23 14:36:30|983.4|983.1|983.5|983.2|983.6|983.3|983.3|983.1|489
1619188600000|2021-04-23 14:36:40|983.4|983.1|982.9|982.6|983.4|983.1|982.9|982.6|2166
1619188610000|2021-04-23 14:36:50|982.8|982.5|982.7|982.4|982.8|982.5|982.6|982.2|4191
1619188620000|2021-04-23 14:37:00|982.6|982.5|983.3|982.9|983.3|983|982.6|982.5|293
1619188630000|2021-04-23 14:37:10|983.2|982.8|983.2|983|983.4|983.1|983.1|982.8|0
1619188640000|2021-04-23 14:37:20|983.3|982.9|983.3|983.1|983.5|983.3|983.3|982.9|1086
1619188650000|2021-04-23 14:37:30|983.4|983.2|983.3|983.1|983.4|983.3|983.3|983.1|203
1619188660000|2021-04-23 14:37:40|983.2|983|983.1|982.9|983.4|983.1|982.9|982.8|9680
1619188670000|2021-04-23 14:37:50|983.3|982.8|983.3|983.1|983.4|983.1|983.3|982.8|184
1619188680000|2021-04-23 14:38:00|983.4|983|983.5|983.1|983.5|983.1|983.4|982.9|0
1619188690000|2021-04-23 14:38:10|983.4|983|983.3|983|983.4|983|983.1|982.9|500
1619188700000|2021-04-23 14:38:20|983.4|983.1|983.5|983.3|983.8|983.5|983.2|983|6966
1619188710000|2021-04-23 14:38:30|983.4|983.2|983.4|983.1|983.4|983.2|983.4|983.1|0
1619188720000|2021-04-23 14:38:40||983.2||983.2||983.3||983.1|0
1619188730000|2021-04-23 14:38:50|983.5|983.3|983.7|983.5|983.9|983.6|983.5|983.3|2031
1619188740000|2021-04-23 14:39:00|983.6|983.4|983.8|983.6|983.8|983.6|983.5|983.4|1220
1619188750000|2021-04-23 14:39:10|983.9|983.5|984|983.7|984.1|983.9|983.9|983.5|6839
1619188760000|2021-04-23 14:39:20|983.9|983.5|983.8|983.5|983.9|983.6|983.8|983.5|2011
1619188770000|2021-04-23 14:39:30|983.7|983.6|983.7|983.5|983.7|983.7|983.6|983.3|6008
1619188780000|2021-04-23 14:39:40|983.8|983.6|983.6|983.3|983.8|983.6|983.6|983.3|980
1619188790000|2021-04-23 14:39:50|983.7|983.4|984.2|984|984.2|984.1|983.6|983.3|7782
1619188800000|2021-04-23 14:40:00|984.1|983.9|984|983.8|984.2|984|984|983.7|838
1619188810000|2021-04-23 14:40:10|983.9|983.7|983.8|983.6|984|983.9|983.7|983.5|848
1619188820000|2021-04-23 14:40:20|983.7|983.5|984|983.8|984.1|983.9|983.7|983.4|2007
1619188830000|2021-04-23 14:40:30|984.1|983.9|984.1|983.8|984.1|983.9|984|983.8|919
1619188840000|2021-04-23 14:40:40|984|983.9|984.1|983.9|984.2|984|984|983.8|1166
1619188850000|2021-04-23 14:40:50|984|983.8|983.9|983.6|984.1|983.8|983.9|983.6|830
1619188860000|2021-04-23 14:41:00|983.8|983.5|983.8|983.5|983.9|983.5|983.7|983.5|1373
1619188870000|2021-04-23 14:41:10|983.9|983.6|984|983.7|984|983.7|983.8|983.5|502
1619188880000|2021-04-23 14:41:20|983.9|983.6|984|983.7|984|983.8|983.8|983.6|1383
1619188890000|2021-04-23 14:41:30|984.1|983.8|984.8|984.5|984.8|984.5|984.1|983.8|16770
1619188900000|2021-04-23 14:41:40|984.9|984.6|984.9|984.7|984.9|984.7|984.4|984.3|2911
1619188910000|2021-04-23 14:41:50|984.8|984.6|984.8|984.6|985.2|985|984.8|984.6|1399
1619188920000|2021-04-23 14:42:00|984.9|984.7|984.6|984.4|984.9|984.7|984.4|984.1|4687
1619188930000|2021-04-23 14:42:10|984.7|984.5|984.7|984.5|984.8|984.6|984.6|984.5|0
1619188940000|2021-04-23 14:42:20|984.8|984.6|984.6|984.3|984.8|984.6|984.5|984.3|897
1619188950000|2021-04-23 14:42:30|984.7|984.4|984.6|984.5|984.7|984.5|984.6|984.4|0
1619188960000|2021-04-23 14:42:40|984.7|984.4|984.7|984.5|984.7|984.5|984.6|984.4|1895
1619188970000|2021-04-23 14:42:50|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|0
1619188980000|2021-04-23 14:43:00|984.5|984.7|984.7|984.4|984.8|984.7|984.4|984.3|15490
1619188990000|2021-04-23 14:43:10|984.8|984.5|984.6|984.4|984.8|984.6|984.6|984.4|1604
1619189000000|2021-04-23 14:43:20|984.8|984.5|984.3|984.1|984.8|984.6|984.3|984|1302
1619189010000|2021-04-23 14:43:30|984.2|984|984.2|984|984.2|984.1|984.1|983.8|0
1619189020000|2021-04-23 14:43:40|984.1|983.9|984|983.7|984.2|983.9|983.8|983.6|2580
1619189030000|2021-04-23 14:43:50|984.1|983.8|984.1|983.9|984.1|983.9|984|983.8|0
1619189040000|2021-04-23 14:44:00|984|983.8|984.1|983.8|984.1|983.9|983.9|983.6|759
1619189050000|2021-04-23 14:44:10||983.9||983.9||983.9||983.8|0
1619189060000|2021-04-23 14:44:20|984.2|984|984.2|983.9|984.4|984.2|984.1|983.9|2286
1619189070000|2021-04-23 14:44:30|984.1|983.8|984|983.6|984.1|983.8|984|983.6|1092
1619189080000|2021-04-23 14:44:40|983.9|983.7|983.8|983.7|983.9|983.8|983.8|983.7|0
1619189090000|2021-04-23 14:44:50|983.9|983.6|983.4|983.1|983.9|983.6|983.4|983.1|2821
1619189100000|2021-04-23 14:45:00|983.3|983.2|983.5|983.2|983.5|983.2|983.1|982.9|5652
1619189110000|2021-04-23 14:45:10|983.4|983.3|983.6|983.4|983.7|983.5|983.4|983.2|294
1619189120000|2021-04-23 14:45:20|983.7|983.5|983.7|983.5|983.7|983.5|983.6|983.4|1339
1619189130000|2021-04-23 14:45:30|983.6|983.4|983.7|983.4|983.7|983.4|983.5|983.4|1700
1619189140000|2021-04-23 14:45:40|983.8|983.5|983.6|983.4|983.8|983.5|983.5|983.4|1700
1619189150000|2021-04-23 14:45:50|983.5||983.6||983.6||983.5||0
1619189160000|2021-04-23 14:46:00|983.5|983.3|983.8|983.6|983.8|983.6|983.4|983.3|5302
1619189170000|2021-04-23 14:46:10|983.7|983.5|983.7|983.4|983.8|983.5|983.6|983.4|4164
1619189180000|2021-04-23 14:46:20|983.6|983.3|983.5|983.4|983.7|983.4|983.3|983.2|4645
1619189190000|2021-04-23 14:46:30|983.7|983.5|983.7|983.6|983.8|983.6|983.7|983.5|183
1619189200000|2021-04-23 14:46:40|983.8|983.5|983.1|982.9|983.8|983.5|983.1|982.9|8501
1619189210000|2021-04-23 14:46:50|983|983|983.1|983|983.2|983|983|982.9|0
1619189220000|2021-04-23 14:47:00|983.2|982.9|983.3|983.1|983.5|983.3|983.2|982.8|2454
1619189230000|2021-04-23 14:47:10|983.2|983|983.3|983|983.5|983.3|983.2|983|1586
1619189240000|2021-04-23 14:47:20|983.2|982.9|982.9|982.6|983.2|982.9|982.9|982.6|1523
1619189250000|2021-04-23 14:47:30|983|982.7|983.3|983|983.3|983|983|982.7|2441
1619189260000|2021-04-23 14:47:40|983.2|982.9|983.1|982.8|983.2|982.9|983|982.7|11995
1619189270000|2021-04-23 14:47:50|983|982.7|982.4|982.2|983|982.7|982.4|982.2|2068
1619189280000|2021-04-23 14:48:00|982.6|982.3|982.8|982.6|982.9|982.6|982.6|982.1|1908
1619189290000|2021-04-23 14:48:10|982.9|982.5|982.8|982.5|982.9|982.6|982.6|982.4|2181
1619189300000|2021-04-23 14:48:20|982.7|982.4|982.7|982.5|982.8|982.5|982.6|982.4|0
1619189310000|2021-04-23 14:48:30|982.6|982.4|982.7|982.4|982.7|982.4|982.6|982.4|0
1619189320000|2021-04-23 14:48:40|982.6|982.5|982.7|982.5|982.7|982.5|982.5|982.5|294
1619189330000|2021-04-23 14:48:50|982.8|982.6|983|982.8|983|982.8|982.8|982.6|959
1619189350000|2021-04-23 14:49:10|982.9||983||983||982.9||0
1619189360000|2021-04-23 14:49:20|982.9|982.7|982.8|982.6|982.9|982.7|982.7|982.5|2771
1619189370000|2021-04-23 14:49:30|982.7|982.5|982.7|982.4|982.8|982.5|982.6|982.4|1497
1619189380000|2021-04-23 14:49:40|982.6|982.5|982.9|982.7|983|982.9|982.6|982.5|3001
1619189390000|2021-04-23 14:49:50||982.6||982.7||982.7||982.6|0
1619189400000|2021-04-23 14:50:00|983|982.9|982.7|982.5|983|982.9|982.6|982.4|3069
1619189410000|2021-04-23 14:50:10|982.8|982.6|982.9|982.6|983|982.6|982.7|982.5|0
1619189420000|2021-04-23 14:50:20|983||983||983||982.9||0
1619189430000|2021-04-23 14:50:30|982.9|982.7|982.9|982.7|983|982.7|982.9|982.7|0
1619189440000|2021-04-23 14:50:40|983||982.9||983||982.9||0
1619189450000|2021-04-23 14:50:50|983|982.8|982.8|982.6|983|982.8|982.8|982.6|188
1619189460000|2021-04-23 14:51:00|982.7|982.5|982.6|982.4|982.8|982.5|982.6|982.3|1248
1619189470000|2021-04-23 14:51:10|982.5|982.3|982.5|982.2|982.6|982.3|982.5|982.2|515
1619189480000|2021-04-23 14:51:20|982.6|982.3|982.5|982.3|982.6|982.4|982.5|982.3|1344
1619189490000|2021-04-23 14:51:30|982.4|982.2|982.1|982|982.4|982.2|982.1|982|2366
1619189500000|2021-04-23 14:51:40|982|981.9|982|981.8|982|981.9|982|981.7|2102
1619189510000|2021-04-23 14:51:50|982.1|981.9|982.1|981.8|982.2|982|982|981.8|1082
1619189520000|2021-04-23 14:52:00|982|981.9|982|981.8|982|981.9|982|981.8|0
1619189530000|2021-04-23 14:52:10|981.9|981.7|982.1|981.8|982.1|981.8|981.7|981.5|2174
1619189540000|2021-04-23 14:52:20|981.9|981.9|981.9|981.8|981.9|981.9|981.9|981.8|1473
1619189550000|2021-04-23 14:52:30||981.7||981.8||981.8||981.7|0
1619189560000|2021-04-23 14:52:40|982.1|981.9|982|981.7|982.1|981.9|981.9|981.7|3527
1619189580000|2021-04-23 14:53:00|981.9|981.8|982.4|982.1|982.5|982.2|981.8|981.8|3686
1619189590000|2021-04-23 14:53:10|982.5|982.2|982.4|982.1|982.5|982.2|982.4|982.1|0
1619189600000|2021-04-23 14:53:20|982.5|982.2|982.5|982.3|982.5|982.3|982.4|982.2|0
1619189610000|2021-04-23 14:53:30|982.4||982.5||982.5||982.4||0
1619189620000|2021-04-23 14:53:40|982.6|982.4|982.6|982.3|982.7|982.4|982.5|982.3|489
1619189630000|2021-04-23 14:53:50|982.5|982.4|982|981.8|982.6|982.5|981.9|981.7|7036
1619189640000|2021-04-23 14:54:00|981.7|981.7|981.7|981.4|981.8|981.8|981.6|981.4|2233
1619189650000|2021-04-23 14:54:10|981.8|981.5|981.8|981.5|981.9|981.5|981.8|981.5|0
1619189660000|2021-04-23 14:54:20|981.7|981.6|981.7|981.6|981.8|981.6|981.7|981.5|0
1619189670000|2021-04-23 14:54:30|981.8|981.5|982.1|981.9|982.1|981.9|981.8|981.5|120
1619189680000|2021-04-23 14:54:40||981.8||981.8||981.8||981.7|0
1619189690000|2021-04-23 14:54:50|982||982||982||981.9||0
1619189700000|2021-04-23 14:55:00|982.1|981.9|982.5|982.2|982.5|982.2|982.1|981.9|1
1619189710000|2021-04-23 14:55:10|982.4|982.1|981.8|981.6|982.5|982.1|981.8|981.6|9327
1619189720000|2021-04-23 14:55:20|981.9|981.7|981.8|981.6|982.1|981.8|981.8|981.6|2060
1619189730000|2021-04-23 14:55:30|981.9|981.7|982|981.8|982.1|981.9|981.9|981.7|2029
1619189740000|2021-04-23 14:55:40|982.1|981.9|982.1|982|982.3|982.1|982.1|981.9|3700
1619189750000|2021-04-23 14:55:50|982|981.9|982.3|982|982.3|982|982|981.9|142
1619189760000|2021-04-23 14:56:00|982.2|981.9|981.9|981.7|982.2|981.9|981.7|981.5|2685
1619189770000|2021-04-23 14:56:10|981.8|981.6|982.1|981.8|982.1|981.8|981.8|981.6|408
1619189790000|2021-04-23 14:56:30|982||982.1||982.1||982||0
1619189800000|2021-04-23 14:56:40|982|981.7|982.1|981.8|982.1|981.8|982|981.7|331
1619189810000|2021-04-23 14:56:50|982|981.7|982|981.7|982.1|981.8|981.9|981.6|0
1619189820000|2021-04-23 14:57:00|981.9|981.8|982|981.8|982|981.8|981.9|981.7|0
1619189830000|2021-04-23 14:57:10|982.1||982||982.1||982||100
1619189840000|2021-04-23 14:57:20|982.1|981.7|981.7|981.4|982.1|981.7|981.6|981.3|3230
1619189850000|2021-04-23 14:57:30|981.8|981.5|982.1|981.9|982.2|982|981.7|981.4|0
1619189860000|2021-04-23 14:57:40|982.2|982|982.1|981.9|982.3|982|982.1|981.9|0
1619189870000|2021-04-23 14:57:50|982.2|982|982.3|982|982.3|982|982.1|981.9|0
1619189880000|2021-04-23 14:58:00|982.2|981.9|982.3|982|982.3|982|982.1|981.8|0
1619189890000|2021-04-23 14:58:10|982.2|981.9|982.2|981.9|982.2|981.9|982|981.8|0
1619189900000|2021-04-23 14:58:20|982.3|982|982.1|981.9|982.3|982|982.1|981.9|0
1619189910000|2021-04-23 14:58:30|982.2|982|982.1|981.9|982.3|982|982.1|981.9|827
1619189920000|2021-04-23 14:58:40|982.2||982.1||982.2||982.1||0
1619189930000|2021-04-23 14:58:50|982|981.8|982.1|981.9|982.2|981.9|982|981.8|2072
1619189940000|2021-04-23 14:59:00|982|981.8|981.8|981.5|982.1|981.8|981.7|981.5|3120
1619189950000|2021-04-23 14:59:10|981.7|981.6|980.9|980.6|981.7|981.6|980.9|980.5|5534
1619189960000|2021-04-23 14:59:20|980.8|980.5|980.7|980.5|980.9|980.5|980.7|980.4|0
1619189970000|2021-04-23 14:59:30|980.8|980.6|981.1|980.8|981.1|980.8|980.8|980.6|0
1619189980000|2021-04-23 14:59:40||980.9||980.8||980.9||980.7|0
1619189990000|2021-04-23 14:59:50||980.9||980.9||980.9||980.8|0
1619190000000|2021-04-23 15:00:00|981|980.8|981.2|981|981.5|981.2|981|980.8|9756
1619190010000|2021-04-23 15:00:10|981.3|981.1|981.6|981.3|981.6|981.4|981.2|981|500
1619190020000|2021-04-23 15:00:20|981.5|981.4|981.2|981|981.5|981.4|981.2|980.9|5976
1619190030000|2021-04-23 15:00:30|981.1|980.9|981.1|980.9|981.1|980.9|980.8|980.5|6306
1619190050000|2021-04-23 15:00:50|981|980.7|981|980.7|981|980.7|981|980.7|158
1619190060000|2021-04-23 15:01:00|981.1|980.8|981.1|980.9|981.1|980.9|981.1|980.8|1044
1619190070000|2021-04-23 15:01:10|981.2|981|981.5|981.3|981.5|981.3|981.2|981|4310
1619190080000|2021-04-23 15:01:20|981.4|981.4|981.9|981.6|982|981.7|981.4|981.4|1
1619190090000|2021-04-23 15:01:30|981.8|981.5|981.7|981.5|981.8|981.5|981.7|981.5|2073
1619190100000|2021-04-23 15:01:40|981.6|981.4|982|981.6|982|981.6|981.5|981.3|3550
1619190110000|2021-04-23 15:01:50||981.7||981.8||981.8||981.7|0
1619190120000|2021-04-23 15:02:00|982.1|981.9|982.3|982|982.3|982|982.1|981.9|2000
1619190130000|2021-04-23 15:02:10|982.2|982.1|982.6|982.3|982.6|982.4|982.1|982.1|5426
1619190140000|2021-04-23 15:02:20|982.7|982.2|982.7|982.4|982.8|982.5|982.7|982.2|0
1619190150000|2021-04-23 15:02:30|982.8|982.5|982.8|982.5|982.9|982.6|982.7|982.5|489
1619190160000|2021-04-23 15:02:40|982.7|982.4|982.6|982.4|982.7|982.4|982.5|982.3|1599
1619190170000|2021-04-23 15:02:50|982.7|982.5|982.7|982.4|982.7|982.5|982.6|982.3|2
1619190180000|2021-04-23 15:03:00|982.6|982.3|982.9|982.7|982.9|982.7|982.6|982.3|500
1619190190000|2021-04-23 15:03:10|982.8|982.8|983|982.9|983|982.9|982.8|982.8|1
1619190200000|2021-04-23 15:03:20|983.1|983|982.9|982.7|983.2|983|982.8|982.7|3069
1619190210000|2021-04-23 15:03:30|982.8|982.6|982.8|982.6|982.8|982.6|982.5|982.4|4837
1619190220000|2021-04-23 15:03:40|982.9|982.5|982.7|982.5|982.9|982.6|982.7|982.4|0
1619190230000|2021-04-23 15:03:50|982.8|982.6|983|982.8|983.1|982.8|982.8|982.6|2034
1619190240000|2021-04-23 15:04:00|982.9|982.6|982.8|982.6|982.9|982.6|982.8|982.6|719
1619190250000|2021-04-23 15:04:10|982.9|982.7|983|982.7|983|982.8|982.9|982.6|1994
1619190260000|2021-04-23 15:04:20|982.9|982.6|982.8|982.6|982.9|982.7|982.8|982.6|500
1619190270000|2021-04-23 15:04:30|982.7|982.7|983|982.7|983|982.8|982.7|982.6|1041
1619190280000|2021-04-23 15:04:40|982.9|982.6|982.9|982.7|982.9|982.7|982.9|982.6|0
1619190290000|2021-04-23 15:04:50|983||983||983||983||0
1619190300000|2021-04-23 15:05:00|982.9|982.8|983.1|982.9|983.1|982.9|982.9|982.8|406
1619190310000|2021-04-23 15:05:10|983.2|983|983.3|983.1|983.4|983.2|983.2|982.9|948
1619190320000|2021-04-23 15:05:20|983.2|983|983.4|983.2|983.4|983.2|983.2|983|0
1619190330000|2021-04-23 15:05:30|983.3|983.3|983.3|983.2|983.3|983.3|983.3|983.2|0
1619190340000|2021-04-23 15:05:40|983.2|983.1|982.9|982.7|983.3|983.1|982.9|982.6|4113
1619190350000|2021-04-23 15:05:50|983|982.8|982.8|982.6|983.2|982.9|982.7|982.5|997
1619190360000|2021-04-23 15:06:00|982.9|982.7|982.8|982.6|983|982.8|982.8|982.6|2619
1619190370000|2021-04-23 15:06:10|982.9|982.5|982.7|982.5|982.9|982.5|982.6|982.4|616
1619190380000|2021-04-23 15:06:20||982.4||982.4||982.4||982.4|0
1619190390000|2021-04-23 15:06:30|982.6|982.3|982.6|982.4|982.6|982.4|982.4|982.2|1595
1619190400000|2021-04-23 15:06:40|982.7|982.5|982.4|982.2|982.7|982.5|982.4|982.2|458
1619190410000|2021-04-23 15:06:50|982.3|982.1|982.1|981.9|982.3|982.1|982.1|981.9|0
1619190430000|2021-04-23 15:07:10|982.2|982|982.5|982.2|982.5|982.3|982.2|981.9|3309
1619190440000|2021-04-23 15:07:20|982.4|982.1|982.1|981.9|982.4|982.2|982.1|981.9|3146
1619190450000|2021-04-23 15:07:30||982||981.9||982||981.9|0
1619190460000|2021-04-23 15:07:40|982|981.8|981.7|981.6|982|981.8|981.7|981.5|3641
1619190470000|2021-04-23 15:07:50|981.6|981.5|981.7|981.4|981.7|981.6|981.6|981.4|200
1619190480000|2021-04-23 15:08:00|981.8|981.5|982|981.8|982|981.9|981.8|981.5|0
1619190490000|2021-04-23 15:08:10|982.1|981.9|982|981.8|982.1|982|982|981.7|300
1619190500000|2021-04-23 15:08:20|981.9|981.7|981.9|981.6|981.9|981.7|981.8|981.6|278
1619190510000|2021-04-23 15:08:30|981.8|981.5|981.9|981.6|981.9|981.6|981.8|981.5|0
1619190520000|2021-04-23 15:08:40|981.8||981.9||981.9||981.8||0
1619190530000|2021-04-23 15:08:50|981.8||981.9||981.9||981.8||0
1619190540000|2021-04-23 15:09:00|981.8|981.7|981.7|981.5|981.8|981.7|981.7|981.5|1828
1619190550000|2021-04-23 15:09:10||981.6||981.6||981.6||981.5|0
1619190560000|2021-04-23 15:09:20|981.8|981.5|982.1|981.9|982.1|981.9|981.8|981.5|492
1619190570000|2021-04-23 15:09:30|982|981.8|982.1|981.8|982.1|981.8|982|981.8|0
1619190580000|2021-04-23 15:09:40|982.2|981.9|982|981.9|982.3|982.1|982|981.9|0
1619190600000|2021-04-23 15:10:00||981.8||981.8||981.8||981.7|1952
1619190630000|2021-04-23 15:10:30||981.9||981.8||981.9||981.8|0
1619190640000|2021-04-23 15:10:40|981.9|981.9|981.9|981.8|982.1|981.9|981.9|981.8|1272
1619190650000|2021-04-23 15:10:50|982||982||982||982||0
1619190660000|2021-04-23 15:11:00|981.9|981.7|981.6|981.3|981.9|981.7|981.3|981.1|11707
1619190670000|2021-04-23 15:11:10|981.5|981.4|981.7|981.5|981.7|981.6|981.5|981.4|286
1619190690000|2021-04-23 15:11:30|981.6|981.4|981.5|981.2|981.6|981.4|981.4|981.2|2373
1619190700000|2021-04-23 15:11:40|981.4|981.3|981.5|981.3|981.6|981.3|981.4|981.2|0
1619190710000|2021-04-23 15:11:50|981.6|981.2|981.6|981.3|981.7|981.6|981.6|981.2|711
1619190720000|2021-04-23 15:12:00|981.7|981.4|981.9|981.7|981.9|981.8|981.7|981.4|5794
1619190730000|2021-04-23 15:12:10|982|981.8|982.2|982|982.3|982|982|981.8|1550
1619190740000|2021-04-23 15:12:20|982.1|981.9|982|981.8|982.1|981.9|982|981.8|203
1619190750000|2021-04-23 15:12:30|982.1|981.9|982|981.8|982.2|981.9|982|981.8|823
1619190760000|2021-04-23 15:12:40|981.9|981.7|982.3|982.2|982.3|982.2|981.8|981.6|3080
1619190770000|2021-04-23 15:12:50|982.4|982.1|982.4|982.1|982.4|982.2|982.4|982.1|0
1619190780000|2021-04-23 15:13:00|982.5|982.2|982.6|982.3|982.6|982.3|982.4|982.1|0
1619190790000|2021-04-23 15:13:10|982.5|982.2|982.5|982.3|982.6|982.3|982.4|982.2|0
1619190800000|2021-04-23 15:13:20|982.4|982.2|982.4|982.2|982.5|982.3|982.4|982.2|0
1619190810000|2021-04-23 15:13:30|982.5|982.3|982.5|982.3|982.5|982.3|982.5|982.2|0
1619190820000|2021-04-23 15:13:40|982.4|982.2|982.4|982.2|982.5|982.3|982.3|982.2|500
1619190840000|2021-04-23 15:14:00|982.3|982.1|982.2|982|982.4|982.1|982.1|982|1726
1619190850000|2021-04-23 15:14:10||982.1||982||982.1||982|0
1619190860000|2021-04-23 15:14:20|982.3|982.1|982.2|982.1|982.3|982.1|982.2|982|0
1619190870000|2021-04-23 15:14:30|982.3|982.2|982.3|982.1|982.6|982.3|982.2|982.1|6116
1619190890000|2021-04-23 15:14:50|982.4|982.2|982.5|982.2|982.5|982.3|982.4|982.2|1570
1619190900000|2021-04-23 15:15:00|982.4|982.3|982.4|982.2|982.4|982.3|982.4|982.2|0
1619190910000|2021-04-23 15:15:10|982.5|982.3|982.5|982.3|982.5|982.3|982.5|982.2|0
1619190920000|2021-04-23 15:15:20|982.7|982.5|982.8|982.5|982.8|982.5|982.7|982.4|1096
1619190930000|2021-04-23 15:15:30|982.9|982.6|983|982.7|983|982.7|982.9|982.6|440
1619190940000|2021-04-23 15:15:40|983.1|982.8|983.3|983|983.3|983|983.1|982.8|1483
1619190950000|2021-04-23 15:15:50|983.4|983.1|983.4|983.1|983.4|983.1|983.4|983.1|213
1619190960000|2021-04-23 15:16:00||983.2||983.2||983.2||983.2|0
1619190970000|2021-04-23 15:16:10|983.5|983|983.3|983.1|983.5|983.1|983.3|983|314
1619190980000|2021-04-23 15:16:20|983.6|983.3|983.5|983.2|983.6|983.3|983.5|983.2|46
1619190990000|2021-04-23 15:16:30|983.6|983.3|983.5|983.2|983.6|983.3|983.5|983.2|51
1619191000000|2021-04-23 15:16:40|983.3|983|983.5|983.1|983.5|983.1|983.3|983|2893
1619191010000|2021-04-23 15:16:50|983.3|983|983.2|982.9|983.3|983|983.1|982.8|133
1619191020000|2021-04-23 15:17:00|983.3|983|983.3|983|983.3|983|983.3|983|404
1619191030000|2021-04-23 15:17:10|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.1|271
1619191040000|2021-04-23 15:17:20|983.5|983.1|983.5|983.2|983.5|983.2|983.5|983.1|0
1619191060000|2021-04-23 15:17:40|983.7|983.3|983.7|983.3|983.7|983.3|983.7|983.3|569
1619191070000|2021-04-23 15:17:50|983.6|983.4|983.6|983.3|983.6|983.4|983.6|983.3|0
1619191080000|2021-04-23 15:18:00|983.7|983.4|983.9|983.6|983.9|983.6|983.7|983.4|4144
1619191090000|2021-04-23 15:18:10|983.8|983.5|983.9|983.7|983.9|983.7|983.8|983.4|1326
1619191100000|2021-04-23 15:18:20|984.1|983.6|984|983.6|984.1|983.7|983.9|983.6|510
1619191110000|2021-04-23 15:18:30|983.9||983.9||983.9||983.8||604
1619191130000|2021-04-23 15:18:50|984|983.8|984|983.8|984|983.8|984|983.8|0
1619191140000|2021-04-23 15:19:00|984.2|983.9|984|983.7|984.2|983.9|984|983.7|1410
1619191150000|2021-04-23 15:19:10|984.1|983.8|984.1|983.8|984.1|983.8|984.1|983.7|1131
1619191160000|2021-04-23 15:19:20|984.2|983.9|984.2|983.9|984.2|983.9|984.2|983.8|993
1619191170000|2021-04-23 15:19:30|984.3|984|984.3|983.9|984.3|984|984.3|983.9|0
1619191180000|2021-04-23 15:19:40|984.1|983.8|984.1|983.9|984.1|983.9|984.1|983.8|1050
1619191190000|2021-04-23 15:19:50|984.3|983.8|984.2|983.9|984.3|983.9|984.2|983.8|3037
1619191200000|2021-04-23 15:20:00|984|983.8|984|983.8|984.1|983.8|984|983.7|3326
1619191210000|2021-04-23 15:20:10||983.7||983.7||983.7||983.7|445
1619191220000|2021-04-23 15:20:20|984.1|983.9|984.2|984|984.2|984|984.1|983.9|154
1619191230000|2021-04-23 15:20:30||983.9||983.9||983.9||983.9|447
1619191250000|2021-04-23 15:20:50|984.1|983.8|984.1|983.8|984.1|983.8|984.1|983.8|2275
1619191260000|2021-04-23 15:21:00|984.3|983.7|984.3|984.1|984.3|984.1|984.3|983.7|3556
1619191270000|2021-04-23 15:21:10|984.1|983.8|984.3|984|984.3|984|984.1|983.8|1216
1619191280000|2021-04-23 15:21:20|984.2|983.9|984.1|983.8|984.2|984|984.1|983.8|500
1619191290000|2021-04-23 15:21:30|984|983.7|983.9|983.6|984|983.7|983.9|983.6|3266
1619191300000|2021-04-23 15:21:40||983.7||983.6||983.7||983.6|85
1619191310000|2021-04-23 15:21:50|983.8|983.5|983.7|983.5|983.8|983.5|983.7|983.5|3793
1619191320000|2021-04-23 15:22:00|983.8|983.6|983.9|983.6|983.9|983.6|983.8|983.6|492
1619191330000|2021-04-23 15:22:10||983.7||983.6||983.7||983.6|0
1619191340000|2021-04-23 15:22:20|983.8|983.7|983.8|983.6|983.8|983.7|983.8|983.4|3337
1619191350000|2021-04-23 15:22:30|984|983.7|983.9|983.7|984|983.7|983.9|983.7|614
1619191360000|2021-04-23 15:22:40||983.6||983.6||983.6||983.6|0
1619191370000|2021-04-23 15:22:50|983.8|983.7|983.8|983.5|983.9|983.7|983.8|983.5|0
1619191380000|2021-04-23 15:23:00|983.9|983.6|984|983.7|984|983.7|983.8|983.6|490
1619191390000|2021-04-23 15:23:10|983.9|983.6|983.8|983.5|983.9|983.6|983.8|983.5|500
1619191400000|2021-04-23 15:23:20|984|983.6|983.9|983.7|984|983.7|983.7|983.5|2649
1619191420000|2021-04-23 15:23:40|984.1||984||984.1||984||194
1619191430000|2021-04-23 15:23:50|984.1|983.8|984|983.8|984.1|983.8|984|983.8|0
1619191440000|2021-04-23 15:24:00|983.9|983.7|983.5|983.2|983.9|983.7|983.5|983.2|4259
1619191450000|2021-04-23 15:24:10|983.7|983.4|983.7|983.4|983.7|983.4|983.7|983.4|1254
1619191460000|2021-04-23 15:24:20|983.6|983.5|983.7|983.5|983.7|983.5|983.6|983.5|0
1619191470000|2021-04-23 15:24:30|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|746
1619191480000|2021-04-23 15:24:40|983.5|983.3|983.5|983.2|983.6|983.3|983.5|983.2|1580
1619191490000|2021-04-23 15:24:50|983.6|983.3|983.6|983.4|983.6|983.4|983.6|983.3|4625
1619191500000|2021-04-23 15:25:00|983.7|983.3|983.7|983.5|983.7|983.5|983.7|983.3|0
1619191510000|2021-04-23 15:25:10||983.4||983.5||983.5||983.4|1391
1619191520000|2021-04-23 15:25:20|983.8||983.8||983.8||983.8||338
1619191540000|2021-04-23 15:25:40|983.9||983.8||983.9||983.8||104
1619191550000|2021-04-23 15:25:50|983.9|983.6|983.9|983.6|983.9|983.6|983.8|983.6|974
1619191560000|2021-04-23 15:26:00|983.8|983.5|983.8|983.5|983.8|983.5|983.8|983.5|0
1619191570000|2021-04-23 15:26:10||983.6||983.6||983.6||983.6|0
1619191580000|2021-04-23 15:26:20|983.9|983.5|983.7|983.4|983.9|983.5|983.7|983.4|725
1619191600000|2021-04-23 15:26:40||983.5||983.5||983.5||983.5|0
1619191610000|2021-04-23 15:26:50|983.5|983.2|983.4|983.2|983.5|983.2|983.4|983.2|95
1619191620000|2021-04-23 15:27:00|983.3|983|983.4|983.2|983.4|983.2|983.3|983|1664
1619191630000|2021-04-23 15:27:10|983.5|983.3|983.7|983.4|983.7|983.4|983.5|983.3|799
1619191650000|2021-04-23 15:27:30|983.5|983.3|983.5|983.2|983.5|983.3|983.4|983.1|464
1619191660000|2021-04-23 15:27:40|983.4||983.5||983.5||983.4||0
1619191670000|2021-04-23 15:27:50|983.4|983.1|983.5|983.2|983.5|983.2|983.4|983.1|0
1619191680000|2021-04-23 15:28:00|983.7|983.4|983.4|983.2|983.7|983.4|983.4|983.1|6905
1619191690000|2021-04-23 15:28:10|983.5||983.5||983.5||983.5||2022
1619191700000|2021-04-23 15:28:20|983.4|983.1|983.4|983.2|983.4|983.2|983.4|983.1|433
1619191710000|2021-04-23 15:28:30|983.3|983|983.2|983|983.3|983|983.2|983|48
1619191720000|2021-04-23 15:28:40|983.3|982.7|983.2|982.9|983.3|982.9|983|982.7|4554
1619191730000|2021-04-23 15:28:50|983.1||983.1||983.1||983.1||0
1619191740000|2021-04-23 15:29:00|983|982.7|982.5|982.2|983|982.7|982.5|982.2|1102
1619191750000|2021-04-23 15:29:10|982.4||982.4||982.4||982.4||571
1619191760000|2021-04-23 15:29:20|982.5|982.3|982.7|982.3|982.7|982.3|982.5|982.3|167
1619191770000|2021-04-23 15:29:30|982.8|982.5|982.8|982.5|982.8|982.5|982.7|982.5|0
1619191780000|2021-04-23 15:29:40|982.9|982.4|982.7|982.3|982.9|982.6|982.7|982.3|1925
1619191790000|2021-04-23 15:29:50|982.5|982.2|982.5|982.1|982.8|982.4|982.5|982.1|1443
1619420420000|2021-04-26 07:00:20|986.7|985|986.6|985.2|987|986|986.6|985|61089
1619420430000|2021-04-26 07:00:30|987|985.7|986.1|985.2|987|985.7|986|985.1|404
1619420440000|2021-04-26 07:00:40|986.2|985.3|986.4|985.3|986.9|986.2|986|985.2|8550
1619420450000|2021-04-26 07:00:50|986.3|985.1|986.3|985.4|986.4|985.4|986.1|985.1|0
1619420460000|2021-04-26 07:01:00|987|985.5|986.2|985.5|987.1|986.3|986.2|985.5|11002
1619420470000|2021-04-26 07:01:10|986.1|985.3|985.2|984.3|986.1|985.3|985.2|984|3026
1619420480000|2021-04-26 07:01:20|984.7|984.1|984.1|983.5|984.7|984.1|984.1|983.2|5151
1619420490000|2021-04-26 07:01:30|983.5|983.2|984|983.2|984.1|983.7|983.5|983|7524
1619420500000|2021-04-26 07:01:40|983.2|983|983.7|983.2|984.2|983.6|983.1|982.7|8869
1619420510000|2021-04-26 07:01:50|983.6|982.8|983.3|982.8|983.8|983.1|983.2|982.7|10045
1619420520000|2021-04-26 07:02:00|983.4|982.9|983.3|982.8|983.5|983|983.3|982.8|1965
1619420530000|2021-04-26 07:02:10|983.2|982.7|980.5|980|983.2|982.7|980.5|980|766
1619420540000|2021-04-26 07:02:20|980.6|980.1|981.2|980.7|981.3|980.8|980.3|980|7513
1619420550000|2021-04-26 07:02:30|981.4|980.8|981.8|981.3|982.3|981.8|981.4|980.8|5821
1619420560000|2021-04-26 07:02:40|981.9|981.4|981.6|981|981.9|981.4|981.3|980.8|795
1619420570000|2021-04-26 07:02:50|981.7|981.1|982.4|981.8|982.4|981.8|981.7|981.1|296
1619420580000|2021-04-26 07:03:00|982.3|981.9|981.2|980.6|982.3|981.9|980.8|980.1|880
1619420590000|2021-04-26 07:03:10|981.3|980.7|981.7|981.2|982.3|981.7|981.3|980.7|1023
1619420600000|2021-04-26 07:03:20|981.6|981.1|980.6|980.1|981.6|981.1|980.4|980|0
1619420610000|2021-04-26 07:03:30|980.5|980|980.5|980|980.6|980.1|980.4|980|0
1619420620000|2021-04-26 07:03:40|980.4|979.9|979.6|979.2|980.4|979.9|979.5|978.9|751
1619420630000|2021-04-26 07:03:50|979.7|979.3|979.8|979.4|980.1|979.5|979.7|979.3|388
1619420640000|2021-04-26 07:04:00|979.7|979.3|978.7|978.2|979.7|979.3|978.7|978.2|418
1619420650000|2021-04-26 07:04:10|978.8|978.3|979.7|979.1|979.9|979.3|978.8|978.3|9356
1619420660000|2021-04-26 07:04:20|979.6|979.2|979.2|978.8|979.7|979.2|979.1|978.5|2315
1619420670000|2021-04-26 07:04:30|979.1|978.9|979.1|978.6|979.5|979.2|979.1|978.5|2402
1619420680000|2021-04-26 07:04:40|979.2|978.7|978.7|978.1|979.9|979.4|978.5|978|2816
1619420690000|2021-04-26 07:04:50|978.8|978.2|978.8|978.3|978.8|978.3|978.8|978.2|0
1619420700000|2021-04-26 07:05:00|978.7|978.2|976.8|976.3|979.2|978.7|976.7|976.1|11184
1619420710000|2021-04-26 07:05:10|977.1|976.5|977.7|977.1|977.8|977.2|977.1|976.5|5574
1619420720000|2021-04-26 07:05:20|977.6|977|977.2|976.8|977.6|977|977.2|976.8|0
1619420730000|2021-04-26 07:05:30|977.1|977|977.4|976.8|977.5|977.1|977.1|976.8|583
1619420740000|2021-04-26 07:05:40|977.5|976.9|978.7|978.1|978.8|978.4|977.5|976.9|3244
1619420750000|2021-04-26 07:05:50|978.6|978.2|978.7|978.2|978.7|978.5|978.5|978|0
1619420760000|2021-04-26 07:06:00|978.6|978|978.1|977.6|978.6|978|977.8|977.2|500
1619420770000|2021-04-26 07:06:10|978|977.5|977.3|976.8|978|977.5|977.3|976.7|1500
1619420780000|2021-04-26 07:06:20|977.2|976.6|976.8|976.4|977.3|976.9|976.7|976.2|1412
1619420790000|2021-04-26 07:06:30|976.9|976.3|977|976.5|977.4|976.9|976.7|976.2|1334
1619420800000|2021-04-26 07:06:40|976.9|976.4|977|976.6|977.1|976.7|976.5|976|1672
1619420810000|2021-04-26 07:06:50|977.1|976.5|976.9|976.4|977.1|976.7|976.5|976|440
1619420820000|2021-04-26 07:07:00|977|976.5|976.5|976|977.1|976.6|976.5|976|129
1619420830000|2021-04-26 07:07:10|976.4|976.2|977.1|976.7|977.1|976.7|976.4|976.2|1056
1619420840000|2021-04-26 07:07:20|977|976.6|977|976.4|977|976.6|977|976.4|0
1619420850000|2021-04-26 07:07:30||976.6||976.4||976.6||976.4|0
1619420860000|2021-04-26 07:07:40|977.1|976.5|977.1|976.7|977.1|976.7|977|976.5|0
1619420870000|2021-04-26 07:07:50|977|976.9|976.6|976.4|977|976.9|976.5|976|240
1619420880000|2021-04-26 07:08:00|976.7|976.5|977.7|977.1|977.8|977.3|976.7|976.5|3802
1619420890000|2021-04-26 07:08:10|977.6|977|978.9|978.5|979|978.5|977.5|976.9|4706
1619420900000|2021-04-26 07:08:20|978.8|978.7|979.4|979.2|979.9|979.2|978.8|978.5|430
1619420910000|2021-04-26 07:08:30|979.6|979.3|979.9|979.5|979.9|979.5|979.5|979.3|2260
1619420920000|2021-04-26 07:08:40|979.7|979.4|979.8|979.5|979.9|979.5|979.5|979.2|144
1619420930000|2021-04-26 07:08:50|979.9|979.6|979|978.5|979.9|979.6|978.9|978.4|3562
1619420940000|2021-04-26 07:09:00|978.9|978.4|978.8|978.3|979.4|978.9|978.2|977.8|2296
1619420950000|2021-04-26 07:09:10|978.7|978.2|978.2|977.8|978.7|978.2|977.9|977.4|700
1619420960000|2021-04-26 07:09:20|978.1|977.7|978.3|977.7|978.8|978.3|977.9|977.4|2921
1619420970000|2021-04-26 07:09:30|978.4|977.8|978.2|977.7|978.5|978.1|977.9|977.3|385
1619420980000|2021-04-26 07:09:40|978.3|977.8|978.3|977.7|979|978.4|978.3|977.6|4299
1619420990000|2021-04-26 07:09:50|978.2|977.6|977.1|976.7|978.2|977.7|977.1|976.6|1525
1619421000000|2021-04-26 07:10:00|977|976.6|976.7|976.3|977|976.6|976.5|976|0
1619421010000|2021-04-26 07:10:10|976.6|976.2|976.9|976.5|977.4|976.8|976.6|976.1|11071
1619421020000|2021-04-26 07:10:20|976.8|976.4|976.6|976.2|976.8|976.4|976.5|976|276
1619421040000|2021-04-26 07:10:40|976.5|976.1|976.7|976.2|977.2|976.6|976.4|976|1331
1619421050000|2021-04-26 07:10:50||976.1||976.1||976.1||976|0
1619421060000|2021-04-26 07:11:00|976.8|976.2|976.9|976.5|977.1|976.7|976.8|976.2|3645
1619421070000|2021-04-26 07:11:10|976.8|976.4|977|976.6|977.1|976.6|976.6|976|593
1619421080000|2021-04-26 07:11:20|976.9|976.5|975.8|975.5|977|976.6|975.8|975.3|7330
1619421090000|2021-04-26 07:11:30|975.7|975.3|976.3|975.7|976.3|975.7|975.5|975.2|797
1619421100000|2021-04-26 07:11:40|976.4|975.5|976|975.6|976.4|975.6|976|975.5|0
1619421110000|2021-04-26 07:11:50|976.1||976.1||976.2||976.1||0
1619421120000|2021-04-26 07:12:00|976.2|976.1|976.8|976.3|977.5|977.1|976.2|975.9|16433
1619421130000|2021-04-26 07:12:10||976.2||976.3||976.3||976.2|0
1619421140000|2021-04-26 07:12:20|976.9|976.2|976.3|975.8|976.9|976.2|976|975.5|6959
1619421150000|2021-04-26 07:12:30|976.2|975.7|976|975.6|976.2|975.7|976|975.5|0
1619421160000|2021-04-26 07:12:40|975.9|975.5|976|975.6|976.2|975.9|975.8|975.3|1986
1619421170000|2021-04-26 07:12:50|976.2|975.7|975.7|975.3|976.3|975.9|975.5|975.2|674
1619421180000|2021-04-26 07:13:00|975.6|975.2|976.2|975.8|976.3|975.8|975.3|975|6247
1619421190000|2021-04-26 07:13:10|976.3|975.9|976.5|976.1|976.7|976.2|976.3|975.9|902
1619421200000|2021-04-26 07:13:20|976.4|976|976|975.6|976.5|976|976|975.5|0
1619421210000|2021-04-26 07:13:30|975.9|975.5|976|975.5|976|975.5|975.9|975.4|0
1619421220000|2021-04-26 07:13:40|976.1|975.6|976.1|975.5|976.2|975.9|976.1|975.5|934
1619421230000|2021-04-26 07:13:50|976.4|975.6|976.6|976.4|976.7|976.4|976.4|975.6|1948
1619421240000|2021-04-26 07:14:00|976.8|976.5|976.9|976.5|977.2|976.7|976.7|976.4|1665
1619421250000|2021-04-26 07:14:10|976.8|976.4|976.8|976.3|976.9|976.6|976.6|976.2|3534
1619421260000|2021-04-26 07:14:20|976.9|976.2|977.1|976.7|977.3|977|976.9|976.1|1469
1619421270000|2021-04-26 07:14:30|977.2|976.8|977.2|976.5|977.5|977.1|977.2|976.5|293
1619421280000|2021-04-26 07:14:40|977.1|976.4|976.8|976.3|977.1|976.4|976.8|976.3|0
1619421290000|2021-04-26 07:14:50|976.9|976.4|977.4|977.1|977.5|977.1|976.9|976.4|990
1619421300000|2021-04-26 07:15:00|977.3|977|977.4|977.1|977.4|977.1|977.3|976.8|85
1619421310000|2021-04-26 07:15:10|977.6|977.2|977.8|977.3|978.2|977.7|977.6|977.2|2045
1619421320000|2021-04-26 07:15:20|977.9|977.4|978.3|977.9|978.5|978.2|977.9|977.4|3409
1619421330000|2021-04-26 07:15:30|978.2|977.8|978.3|977.9|978.6|978.1|978.2|977.7|389
1619421340000|2021-04-26 07:15:40|978.4|978|978.5|978.2|978.7|978.2|978.1|977.9|1537
1619421350000|2021-04-26 07:15:50|978.4|978.1|978.1|977.8|978.5|978.2|977.9|977.6|801
1619421360000|2021-04-26 07:16:00|978|977.7|978.4|978|978.4|978|978|977.7|0
1619421370000|2021-04-26 07:16:10|978.5|978.1|978.7|978.3|978.7|978.3|978.1|977.6|1838
1619421380000|2021-04-26 07:16:20|978.6|978.2|978.6|978.2|978.7|978.3|978.4|978.1|0
1619421390000|2021-04-26 07:16:30|978.7|978.3|978.9|978.4|979.4|978.9|978.7|978.3|3358
1619421400000|2021-04-26 07:16:40|978.8|978.2|979.1|978.6|979.3|978.9|978.6|978.2|4227
1619421410000|2021-04-26 07:16:50|979.2|978.7|979.3|979|979.6|979.1|979.2|978.7|500
1619421420000|2021-04-26 07:17:00|979.2|978.8|979.2|978.9|979.4|978.9|978.8|978.4|716
1619421430000|2021-04-26 07:17:10|979.3|979|979.1|978.6|979.5|979.1|978.9|978.4|3545
1619421440000|2021-04-26 07:17:20|979.2|978.7|979.3|978.8|979.3|978.8|979.2|978.7|0
1619421450000|2021-04-26 07:17:30|979.2|978.9|979.8|979.5|979.8|979.6|979.2|978.9|375
1619421460000|2021-04-26 07:17:40|979.7|979.3|979.2|978.8|979.7|979.3|979.1|978.6|1182
1619421470000|2021-04-26 07:17:50|979.1|978.9|979.7|979.2|979.7|979.2|979.1|978.8|0
1619421480000|2021-04-26 07:18:00|979.6|979|978.8|978.5|979.6|979|978.8|978.5|2509
1619421490000|2021-04-26 07:18:10|978.7|978.6|978.5|978.1|978.7|978.6|977.9|977.4|6489
1619421500000|2021-04-26 07:18:20|978.4|978.2|978.5|978.2|978.5|978.3|978.3|978.1|873
1619421510000|2021-04-26 07:18:30|978.7|978.3|976.8|976.3|978.7|978.4|976.8|976.3|10475
1619421520000|2021-04-26 07:18:40|976.9|976.4|976.8|976.6|977.4|976.9|976.4|976.3|8136
1619421530000|2021-04-26 07:18:50|976.9|976.7|977|976.7|977|976.7|976.9|976.6|974
1619421540000|2021-04-26 07:19:00|976.9|976.6|977|976.7|977.1|976.8|976.7|976.6|1885
1619421550000|2021-04-26 07:19:10|977.1|976.6|977.2|976.7|977.4|976.9|977.1|976.6|0
1619421560000|2021-04-26 07:19:20|977.1|976.8|976.5|976.1|977.4|977|976.4|976.1|4071
1619421570000|2021-04-26 07:19:30|976.4|976|976.4|976|976.5|976.1|976|975.5|1585
1619421580000|2021-04-26 07:19:40|976.3|975.9|976.1|975.8|976.4|976.1|975.8|975.2|9679
1619421590000|2021-04-26 07:19:50|976|975.7|976.4|976|976.4|976|975.9|975.4|3877
1619421600000|2021-04-26 07:20:00|976.2|975.9|975.8|975.4|976.2|975.9|975.7|975.3|3130
1619421610000|2021-04-26 07:20:10|975.9|975.5|975.8|975.5|976.1|976|975.6|975.2|10745
1619421620000|2021-04-26 07:20:20|975.7|975.6|976.2|975.8|976.3|975.8|975.7|975.6|354
1619421630000|2021-04-26 07:20:30|976.1|975.7|976|975.6|976.1|975.7|975.7|975.3|216
1619421640000|2021-04-26 07:20:40|976.1|975.7|976.2|975.8|976.8|976.6|975.9|975.6|4826
1619421650000|2021-04-26 07:20:50|976.1|975.6|975.9|975.5|976.1|975.8|975.7|975.3|613
1619421660000|2021-04-26 07:21:00|976|975.6|976.1|975.7|976.5|976.1|975.9|975.5|1927
1619421670000|2021-04-26 07:21:10|976.2|975.8|976.2|975.9|976.5|976.1|976.1|975.8|850
1619421680000|2021-04-26 07:21:20|976.4||976.3||976.4||976.1||0
1619421690000|2021-04-26 07:21:30|976.4|976|976.3|976|976.5|976.1|976.3|976|500
1619421700000|2021-04-26 07:21:40|976.4|976.1|976.8|976.4|976.8|976.4|976.4|976.1|0
1619421710000|2021-04-26 07:21:50|976.9|976.5|976.4|975.9|977|976.6|976.3|975.8|2171
1619421720000|2021-04-26 07:22:00|976.5|976|975.9|975.5|976.7|976.3|975.9|975.5|3959
1619421730000|2021-04-26 07:22:10|975.8|975.4|975.5|975.1|975.8|975.5|975.5|975|982
1619421740000|2021-04-26 07:22:20|975.3|975|975.5|975.1|975.7|975.1|975.2|974.7|7834
1619421750000|2021-04-26 07:22:30|975.4|975|975|974.6|975.4|975|975|974.5|851
1619421760000|2021-04-26 07:22:40|974.9|974.4|974.9|974.4|975|974.6|974.9|974.4|500
1619421770000|2021-04-26 07:22:50|974.8|974.8|975.8|975.4|975.9|975.4|974.8|974.4|4497
1619421780000|2021-04-26 07:23:00|975.9|975.3|976|975.6|976|975.6|975.8|975.3|174
1619421790000|2021-04-26 07:23:10|975.9|975.5|976|975.6|976|975.6|975.8|975.3|0
1619421800000|2021-04-26 07:23:20|975.9|975.7|976|975.7|976|975.7|975.8|975.7|289
1619421810000|2021-04-26 07:23:30|975.9|975.8|976|975.6|976.4|976|975.9|975.5|1681
1619421820000|2021-04-26 07:23:40|975.9|975.5|975.7|975.3|976.1|975.8|975.7|975.3|3596
1619421830000|2021-04-26 07:23:50|975.6|975.2|975.4|974.8|975.6|975.2|975.2|974.7|0
1619421840000|2021-04-26 07:24:00|975.3|974.9|975.3|974.9|975.4|975.1|975.3|974.9|489
1619421850000|2021-04-26 07:24:10|975.2|974.8|975.1|974.6|975.2|974.8|974.9|974.5|619
1619421860000|2021-04-26 07:24:20|975.2|974.7|975.2|974.8|975.2|974.8|975.2|974.7|0
1619421870000|2021-04-26 07:24:30|975.1|974.7|974.6|974.2|975.1|974.7|974.6|974.1|500
1619421880000|2021-04-26 07:24:40|974.5|974.1|974.5|974.2|974.5|974.4|974|973.7|13146
1619421890000|2021-04-26 07:24:50|974.6|974.3|974.1|973.8|974.8|974.4|974.1|973.8|6246
1619421900000|2021-04-26 07:25:00|974.2|974.1|974.5|974|974.7|974.3|974.2|973.9|1403
1619421910000|2021-04-26 07:25:10|974.4|974.1|974.3|974|974.5|974.1|974|973.5|1232
1619421920000|2021-04-26 07:25:20|974.4|974.1|974.9|974.6|975.1|974.7|974.4|974.1|5066
1619421930000|2021-04-26 07:25:30|974.8|974.7|974.6|974.2|974.9|974.7|974.5|974.2|564
1619421940000|2021-04-26 07:25:40|974.7|974.3|974.8|974.5|975.1|974.6|974.6|974.2|11844
1619421950000|2021-04-26 07:25:50|974.7|974.4|974.5|974.2|974.7|974.4|974.5|974.1|1738
1619421960000|2021-04-26 07:26:00|974.7|974.3|975.3|974.8|975.3|974.9|974.6|974.2|5179
1619421970000|2021-04-26 07:26:10|975.4|974.9|975.5|975.2|975.9|975.4|975.4|974.9|740
1619421980000|2021-04-26 07:26:20|975.4|975.1|975.3|974.9|975.4|975.1|975.2|974.9|495
1619421990000|2021-04-26 07:26:30|975.4|975|975.7|975.2|975.7|975.2|975.4|975|281
1619422000000|2021-04-26 07:26:40|975.6|975.3|976.1|975.6|976.2|975.7|975.6|975.2|0
1619422010000|2021-04-26 07:26:50|976.2|975.7|976.7|976.4|976.8|976.4|976.2|975.7|400
1619422020000|2021-04-26 07:27:00|976.8|976.5|977.6|977.2|977.7|977.2|976.6|976.2|1273
1619422040000|2021-04-26 07:27:20|977.7|977.3|977.7|977.5|977.7|977.5|977.7|977.3|209
1619422050000|2021-04-26 07:27:30|977.8|977.6|978|977.6|978.6|978.1|977.8|977.6|342
1619422060000|2021-04-26 07:27:40|977.9|977.5|978.2|977.8|978.2|977.9|977.8|977.3|10286
1619422070000|2021-04-26 07:27:50|978.1|977.7|977.8|977.4|978.1|977.7|977.6|977.3|94
1619422080000|2021-04-26 07:28:00|977.9|977.6|978.8|978.3|978.9|978.4|977.8|977.6|2339
1619422090000|2021-04-26 07:28:10|978.9|978.4|979.4|978.8|979.9|979.7|978.9|978.4|11982
1619422100000|2021-04-26 07:28:20|978.8|978.6|979|978.6|979.2|978.8|978.4|978|14381
1619422110000|2021-04-26 07:28:30|||||||||500
1619422120000|2021-04-26 07:28:40|978.9|978.8|978.9|978.5|978.9|978.8|978.9|978.5|1330
1619422130000|2021-04-26 07:28:50|978.8|978.3|979|978.6|979|978.6|978.6|978.3|254
1619422140000|2021-04-26 07:29:00|979.2|978.8|978.9|978.4|979.4|979|978.8|978.4|1570
1619422150000|2021-04-26 07:29:10|979|978.3|979.1|978.8|979.1|978.8|978.7|978.3|3398
1619422160000|2021-04-26 07:29:20|979|978.7|978.4|977.9|979|978.7|978.2|977.8|0
1619422170000|2021-04-26 07:29:30|978.3|977.8|978.2|977.8|978.3|977.9|978|977.6|0
1619422180000|2021-04-26 07:29:40|978.1|977.9|978.2|977.8|978.4|978|978|977.8|1000
1619422190000|2021-04-26 07:29:50|978.1|977.6|978|977.4|978.1|977.6|977.8|977.4|510
1619422200000|2021-04-26 07:30:00|977.9|977.5|977.8|977.4|978.4|977.9|977.8|977.4|1225
1619422210000|2021-04-26 07:30:10|977.7|977.3|977.9|977.4|977.9|977.5|977.5|977.1|2245
1619422220000|2021-04-26 07:30:20|977.8|977.5|978.2|977.8|978.2|977.8|977.8|977.5|0
1619422230000|2021-04-26 07:30:30|978|977.7|977.7|977.2|978|977.7|977.7|977.2|326
1619422240000|2021-04-26 07:30:40|977.8|977.3|978.2|977.8|978.2|977.8|977.8|977.3|0
1619422250000|2021-04-26 07:30:50|978.1|977.7|977.5|977.1|978.1|977.7|977.5|977.1|321
1619422260000|2021-04-26 07:31:00|977.4|977|977.8|977.4|977.8|977.4|977.4|976.9|0
1619422270000|2021-04-26 07:31:10|977.7|977.3|977.2|976.8|977.7|977.3|977|976.5|604
1619422280000|2021-04-26 07:31:20|977.3|976.9|976.9|976.5|977.4|977|976.9|976.5|0
1619422290000|2021-04-26 07:31:30|977|976.6|977.4|977.1|977.5|977.2|977|976.6|1552
1619422300000|2021-04-26 07:31:40|977.5|977.2|977.3|977|977.8|977.3|977.3|976.9|1983
1619422310000|2021-04-26 07:31:50|977.4|976.9|977.5|977|977.6|977.2|977.4|976.9|0
1619422320000|2021-04-26 07:32:00|977.6|977.1|978.2|977.7|978.2|977.7|977.6|977.1|1737
1619422330000|2021-04-26 07:32:10|978.3|977.8|978.4|977.9|978.4|978|978.2|977.8|0
1619422340000|2021-04-26 07:32:20|978.3|978|978.2|977.9|978.3|978|978.1|977.7|550
1619422350000|2021-04-26 07:32:30|978.1|977.8|978.1|977.7|978.1|977.8|978.1|977.7|0
1619422360000|2021-04-26 07:32:40|978.2|977.8|978.8|978.3|978.9|978.4|978.1|977.7|0
1619422370000|2021-04-26 07:32:50|978.7|978.1|978.7|978.3|978.7|978.4|978.5|978.1|0
1619422380000|2021-04-26 07:33:00|978.8|978.4|979|978.7|979.2|978.8|978.8|978.4|1232
1619422390000|2021-04-26 07:33:10|979.2|978.8|979.6|979.1|979.6|979.2|979.2|978.8|868
1619422400000|2021-04-26 07:33:20|979.5|979|979.3|978.8|979.5|979.2|979.3|978.8|536
1619422420000|2021-04-26 07:33:40|979.2|978.9|979.2|978.8|979.2|979.1|979.2|978.8|1006
1619422430000|2021-04-26 07:33:50|979.3|978.9|979.5|979|979.5|979|979.3|978.9|1000
1619422440000|2021-04-26 07:34:00|979.6|979.1|979.6|979.3|980.5|980|979.6|979.1|6689
1619422450000|2021-04-26 07:34:10|979.7|979.4|979.6|979.2|979.8|979.5|979.4|979|4068
1619422460000|2021-04-26 07:34:20|979.5|979.1|979.7|979.2|979.7|979.2|979.5|979|0
1619422470000|2021-04-26 07:34:30|979.6|979.1|979.2|978.8|979.7|979.1|979.2|978.8|500
1619422480000|2021-04-26 07:34:40||978.7||978.7||978.8||978.7|0
1619422490000|2021-04-26 07:34:50|979.1|978.6|978.7|978.3|979.1|978.6|978.6|978.1|290
1619422500000|2021-04-26 07:35:00|978.8|978.4|979|978.5|979.1|978.7|978.8|978.4|1491
1619422510000|2021-04-26 07:35:10|978.9|978.6|978.6|978.2|978.9|978.6|978.6|978.2|1636
1619422520000|2021-04-26 07:35:20|978.7|978.3|978.8|978.4|978.8|978.4|978.7|978.3|0
1619422530000|2021-04-26 07:35:30||978.5||978.5||978.5||978.5|0
1619422540000|2021-04-26 07:35:40|978.9|978.6|979|978.7|979|978.7|978.7|978.5|2214
1619422550000|2021-04-26 07:35:50|979.1|978.8|979.2|978.8|979.2|978.8|979.1|978.8|0
1619422560000|2021-04-26 07:36:00|979.1|978.7|979.2|978.7|979.4|979.2|978.8|978.5|10310
1619422570000|2021-04-26 07:36:10|979.3|978.8|978.6|978.3|979.3|978.8|978.6|978.2|6011
1619422580000|2021-04-26 07:36:20|978.5|978.2|978.4|977.9|978.7|978.2|978.4|977.9|0
1619422590000|2021-04-26 07:36:30|978.3|977.8|978.4|977.9|978.4|978|977.9|977.6|3202
1619422600000|2021-04-26 07:36:40|978.3|978|978.6|978.2|978.6|978.2|978.2|977.9|0
1619422610000|2021-04-26 07:36:50|978.5||978.4||978.5||978.4||0
1619422620000|2021-04-26 07:37:00|978.2|978|978.1|977.8|978.3|978|978|977.7|441
1619422630000|2021-04-26 07:37:10|978|977.7|977.4|977|978.1|977.7|977.4|977|9673
1619422640000|2021-04-26 07:37:20|977.5|977.1|977.7|977.3|977.8|977.4|977.5|977.1|492
1619422650000|2021-04-26 07:37:30|977.6|977.2|977.5|977.1|977.6|977.4|977.5|977|88
1619422660000|2021-04-26 07:37:40||977||977.1||977.1||977|0
1619422670000|2021-04-26 07:37:50|977.4|977|977.3|976.7|977.4|977|977.3|976.7|1046
1619422680000|2021-04-26 07:38:00|977.2|976.8|977.3|976.9|977.3|976.9|977.1|976.8|0
1619422690000|2021-04-26 07:38:10|977.4|977|977.5|977.2|977.6|977.3|977.4|977|1241
1619422700000|2021-04-26 07:38:20|977.7|977.3|977.7|977.3|977.7|977.3|977.7|977.3|0
1619422710000|2021-04-26 07:38:30|977.8|977.7|978.2|977.9|978.4|977.9|977.8|977.3|3043
1619422720000|2021-04-26 07:38:40|978.1|977.8|978|977.8|978.1|977.8|978|977.6|923
1619422730000|2021-04-26 07:38:50|977.9|977.7|977.9|977.5|977.9|977.7|977.9|977.4|2076
1619422740000|2021-04-26 07:39:00|978|977.6|978.5|978.1|978.6|978.1|978|977.6|303
1619422750000|2021-04-26 07:39:10|978.6|978.2|978.7|978.2|979|978.5|978.6|978.2|0
1619422760000|2021-04-26 07:39:20|978.8|978.3|979|978.6|979.1|978.7|978.8|978.3|511
1619422780000|2021-04-26 07:39:40|978.9|978.7|978.9|978.7|978.9|978.7|978.9|978.6|0
1619422790000|2021-04-26 07:39:50|979.1|978.9|979.1|978.7|979.5|979.1|979|978.5|100
1619422800000|2021-04-26 07:40:00|979.2|978.8|979.6|979.1|980|979.6|979.2|978.8|4737
1619422810000|2021-04-26 07:40:10|979.5|979|979.5|979.1|979.5|979.1|979.4|978.9|0
1619422820000|2021-04-26 07:40:20|979.6|979.2|980.2|979.7|980.3|979.8|979.6|979.2|400
1619422830000|2021-04-26 07:40:30|980.3|979.8|980.2|979.9|980.3|980|980.2|979.7|566
1619422840000|2021-04-26 07:40:40|980.3|980|980.2|979.8|980.5|980.1|980.2|979.8|1790
1619422850000|2021-04-26 07:40:50|980.3|979.9|980.2|979.8|980.3|979.9|980|979.7|0
1619422860000|2021-04-26 07:41:00|980.1|979.7|980|979.7|980.2|979.7|980|979.6|0
1619422870000|2021-04-26 07:41:10|980.1|979.8|980|979.7|980.2|979.8|980|979.6|732
1619422880000|2021-04-26 07:41:20|979.9|979.8|980.2|979.8|980.4|980|979.9|979.8|1306
1619422890000|2021-04-26 07:41:30|980.3|979.9|980.4|980|980.4|980|980.3|979.8|0
1619422900000|2021-04-26 07:41:40|980.2|980.1|980.6|980.2|980.8|980.3|980.2|980.1|711
1619422910000|2021-04-26 07:41:50|980.5|980.1|980.3|979.9|980.6|980.3|980.3|979.9|417
1619422920000|2021-04-26 07:42:00|980.4|979.8|980.9|980.5|981|980.6|980.3|979.8|1370
1619422930000|2021-04-26 07:42:10|981|980.6|981.5|981.1|981.6|981.2|981|980.6|11579
1619422940000|2021-04-26 07:42:20|981.6|981.2|981.4|981.2|981.7|981.3|981.4|981|5583
1619422950000|2021-04-26 07:42:30|981.5|981|981.5|981.1|981.5|981.1|981.4|981|1327
1619422960000|2021-04-26 07:42:40|981.6|981.2|981.8|981.5|982.2|981.8|981.6|981.2|1040
1619422970000|2021-04-26 07:42:50|981.7|981.4|981.7|981.4|981.7|981.5|981.7|981.4|0
1619422980000|2021-04-26 07:43:00|981.6|981.3|981.7|981.3|981.8|981.4|981.6|981.2|4737
1619422990000|2021-04-26 07:43:10|981.8|981.4|982|981.7|982|981.7|981.8|981.4|0
1619423000000|2021-04-26 07:43:20|982.1|981.8|982.6|982.1|982.7|982.2|982.1|981.8|216
1619423010000|2021-04-26 07:43:30|982.5|982.2|982.4|982.2|982.5|982.2|982.4|982.2|0
1619423020000|2021-04-26 07:43:40|982.5|982.1|982.6|982.3|982.6|982.3|982.5|982|2698
1619423030000|2021-04-26 07:43:50|982.5|982.2|982.5|982.2|982.8|982.6|982.5|982.1|1342
1619423040000|2021-04-26 07:44:00|982.6|982.1|982.7|982.4|982.7|982.4|982.6|982.1|2861
1619423050000|2021-04-26 07:44:10|982.8|982.7|983.5|983|983.6|983.4|982.7|982.5|25939
1619423060000|2021-04-26 07:44:20|983.4|982.9|983.2|982.9|983.5|983.1|983|982.7|6056
1619423070000|2021-04-26 07:44:30|983.1|982.8|982.8|982.5|983.1|982.8|982.7|982.4|6447
1619423080000|2021-04-26 07:44:40|982.7|982.6|982.7|982.3|982.8|982.6|982.5|982.1|1264
1619423090000|2021-04-26 07:44:50|982.8|982.4|982.7|982.4|982.8|982.4|982.7|982.4|0
1619423100000|2021-04-26 07:45:00|982.8|982.5|983|982.6|983.1|982.7|982.7|982.3|429
1619423110000|2021-04-26 07:45:10|983.1|982.7|983.6|983.2|983.6|983.4|983.1|982.7|509
1619423120000|2021-04-26 07:45:20|983.5|983.1|983.4|983|983.5|983.1|983.4|983|125
1619423130000|2021-04-26 07:45:30|983.5|983.1|984|983.7|984.1|983.7|983.5|983.1|0
1619423140000|2021-04-26 07:45:40|983.9|983.6|983.9|983.4|983.9|983.6|983.7|983.4|2550
1619423150000|2021-04-26 07:45:50|984|983.5|984.1|983.7|984.2|983.7|984|983.5|0
1619423160000|2021-04-26 07:46:00|984|983.8|983.8|983.4|984|983.8|983.7|983.3|3428
1619423170000|2021-04-26 07:46:10|984|983.5|984.5|984.1|984.6|984.3|983.9|983.5|287
1619423180000|2021-04-26 07:46:20|984.4|983.9|983.9|983.6|984.4|983.9|983.5|983.2|27331
1619423190000|2021-04-26 07:46:30|984|983.7|984|983.8|984.1|983.9|984|983.7|0
1619423200000|2021-04-26 07:46:40|983.9|983.7|984|983.5|984.1|983.7|983.9|983.5|1343
1619423210000|2021-04-26 07:46:50|983.9||983.9||983.9||983.9||0
1619423220000|2021-04-26 07:47:00|984|983.4|983.1|982.8|984|983.7|983.1|982.8|13236
1619423230000|2021-04-26 07:47:10|983|982.7|983.1|982.7|983.1|982.8|982.8|982.5|1249
1619423240000|2021-04-26 07:47:20|983.2|982.8|983.2|982.8|983.5|983.2|983.1|982.7|909
1619423250000|2021-04-26 07:47:30|983.1|982.9|983.2|982.7|983.2|982.9|982.9|982.6|836
1619423260000|2021-04-26 07:47:40|983.3|982.8|983.3|982.9|983.4|982.9|983.3|982.8|0
1619423270000|2021-04-26 07:47:50|983.4|983|983.7|983.3|983.7|983.4|983.4|983|0
1619423280000|2021-04-26 07:48:00|983.6|983.2|983.3|982.9|983.6|983.4|983.3|982.8|17
1619423290000|2021-04-26 07:48:10|983.4|983|983.5|983.1|983.5|983.3|983.4|983|0
1619423300000|2021-04-26 07:48:20|983.4|983.2|984|983.6|984.1|983.8|983.4|983.2|1657
1619423310000|2021-04-26 07:48:30|984.1|983.7|984.3|983.8|984.3|983.9|984.1|983.7|200
1619423320000|2021-04-26 07:48:40|984.4|983.9|984.5|984|984.5|984.1|984.3|983.9|0
1619423330000|2021-04-26 07:48:50|984.6|984.1|984.9|984.4|985.3|985|984.6|984.1|5122
1619423340000|2021-04-26 07:49:00|985|984.5|984.8|984.6|985.2|984.9|984.8|984.5|4106
1619423350000|2021-04-26 07:49:10|984.9|984.7|985.6|985.3|985.7|985.4|984.9|984.5|3199
1619423360000|2021-04-26 07:49:20|985.7|985.4|985.8|985.4|986.1|985.7|985.6|985.2|1721
1619423370000|2021-04-26 07:49:30|985.7|985.5|986.4|986|986.5|986.1|985.7|985.5|1035
1619423380000|2021-04-26 07:49:40|986.5|986.1|986|985.8|986.8|986.5|985.9|985.5|7637
1619423390000|2021-04-26 07:49:50|986.1|985.9|986.1|985.9|986.1|985.9|986|985.7|0
1619423400000|2021-04-26 07:50:00|986|985.8|985.2|984.7|986|985.8|985|984.6|6195
1619423410000|2021-04-26 07:50:10|985.3|984.8|985|984.7|985.5|985.1|985|984.7|1500
1619423420000|2021-04-26 07:50:20|984.9|984.6|984.6|984.3|984.9|984.6|984.6|984.3|2869
1619423430000|2021-04-26 07:50:30|984.5|984.2|984.6|984|984.6|984.2|984.4|983.9|673
1619423440000|2021-04-26 07:50:40|984.5|984.1|984.6|984.3|984.7|984.4|984.4|984.1|500
1619423450000|2021-04-26 07:50:50|984.5|984.2|984.4|983.8|984.5|984.2|984.4|983.8|811
1619423460000|2021-04-26 07:51:00|984.5|983.9|984.5|984.1|984.5|984.1|984.4|983.9|0
1619423470000|2021-04-26 07:51:10|984.4|984|984.3|984|984.4|984|984.2|983.9|0
1619423480000|2021-04-26 07:51:20|984.2|984.1|984.2|984|984.3|984.1|984.2|983.9|2450
1619423490000|2021-04-26 07:51:30|984.3|984.1|984.9|984.6|984.9|984.6|984.3|984.1|210
1619423500000|2021-04-26 07:51:40|985|984.7|985.1|984.8|985.1|984.9|985|984.7|1516
1619423510000|2021-04-26 07:51:50|985|984.9|985.1|984.8|985.6|985.1|985|984.8|7152
1619423520000|2021-04-26 07:52:00|985.2|984.9|985.4|985.1|985.7|985.3|985.2|984.9|1650
1619423530000|2021-04-26 07:52:10|985.3|985.2|985.1|984.7|985.4|985.2|985.1|984.7|953
1619423540000|2021-04-26 07:52:20|985.2|984.8|985.2|985.1|985.3|985.1|985.2|984.8|210
1619423550000|2021-04-26 07:52:30|985.3|985.2|985.5|985.1|985.6|985.3|985.3|985|1397
1619423560000|2021-04-26 07:52:40|985.3|984.9|985.2|984.8|985.3|984.9|985.1|984.8|1400
1619423570000|2021-04-26 07:52:50|985.1|984.7|985|984.7|985.1|984.7|984.9|984.4|0
1619423580000|2021-04-26 07:53:00|984.9|984.6|985.2|984.8|985.3|984.8|984.7|984.4|623
1619423590000|2021-04-26 07:53:10|985.1|984.7|985|984.6|985.1|984.8|984.8|984.6|472
1619423600000|2021-04-26 07:53:20|984.9|984.7|985|984.6|985|984.8|984.9|984.6|600
1619423610000|2021-04-26 07:53:30|984.9|984.5|985|984.8|985|984.8|984.7|984.4|1000
1619423620000|2021-04-26 07:53:40|985.1|984.9|985.3|985.1|985.3|985.1|985.1|984.8|463
1619423630000|2021-04-26 07:53:50|985.2|984.9|985|984.6|985.2|984.9|985|984.6|1014
1619423640000|2021-04-26 07:54:00|985.1|984.7|985.3|985.1|985.3|985.1|985.1|984.7|0
1619423650000|2021-04-26 07:54:10|985.2|984.8|984.6|984.2|985.2|984.8|984.6|984.2|584
1619423660000|2021-04-26 07:54:20|984.7|984.3|985.1|984.8|985.1|984.8|984.7|984.3|219
1619423670000|2021-04-26 07:54:30|985|984.7|985.2|984.9|985.2|984.9|984.9|984.7|421
1619423680000|2021-04-26 07:54:40|985.1|984.8|985.2|984.9|985.3|985|985|984.7|1447
1619423690000|2021-04-26 07:54:50|985.1|984.7|985|984.7|985.1|984.8|985|984.7|50
1619423700000|2021-04-26 07:55:00|985.1|984.8|985.7|985.4|985.8|985.4|985.1|984.8|3223
1619423710000|2021-04-26 07:55:10|985.6|985.5|987.1|986.9|987.3|987.1|985.6|985.5|17729
1619423720000|2021-04-26 07:55:20|987.2|987|988|987.7|988|987.8|987.2|987|805
1619423730000|2021-04-26 07:55:30|987.9|987.6|987.5|987.1|987.9|987.6|987.3|987.1|4158
1619423740000|2021-04-26 07:55:40|987.3|987|987.1|986.7|987.3|987.1|987.1|986.7|1546
1619423750000|2021-04-26 07:55:50|987.2|986.8|986.7|986.5|987.2|986.9|986.7|986.4|4110
1619423760000|2021-04-26 07:56:00|986.8|986.7|986.9|986.5|987.2|986.8|986.8|986.5|2583
1619423770000|2021-04-26 07:56:10|987.1|987|987.2|986.8|987.3|987.1|987.1|986.5|14087
1619423780000|2021-04-26 07:56:20|987|986.7|987.2|986.7|987.2|986.9|986.8|986.6|222
1619423790000|2021-04-26 07:56:30|987.3|986.8|987.9|987.6|988|987.7|987.3|986.8|5102
1619423800000|2021-04-26 07:56:40||987.5||987.6||987.6||987.4|0
1619423810000|2021-04-26 07:56:50|988|987.5|988|987.8|988|987.8|988|987.5|283
1619423820000|2021-04-26 07:57:00|988.1|987.9|988.1|987.7|988.6|988.2|988|987.7|3880
1619423830000|2021-04-26 07:57:10|988.2|987.8|988.1|987.9|988.2|987.9|987.8|987.4|3473
1619423840000|2021-04-26 07:57:20|988.3|988|988.1|987.7|988.5|988.2|988.1|987.6|278
1619423850000|2021-04-26 07:57:30|988|987.6|988.1|987.8|988.1|987.8|987.1|986.8|23010
1619423860000|2021-04-26 07:57:40|988|987.7|988.1|987.8|988.2|987.9|987.6|987.3|20894
1619423870000|2021-04-26 07:57:50|988|987.9|987.7|987.2|988|987.9|987.6|987.2|134
1619423880000|2021-04-26 07:58:00|987.6|987.3|987.7|987.2|987.7|987.4|987.6|987.2|989
1619423890000|2021-04-26 07:58:10|987.9|987.3|988.2|988|988.2|988|987.9|987.3|327
1619423900000|2021-04-26 07:58:20|988.3|988.1|988.6|988.1|988.7|988.3|988.3|988.1|859
1619423910000|2021-04-26 07:58:30|988.5|988.2|988.6|988.3|988.6|988.3|988.4|988.2|1200
1619423920000|2021-04-26 07:58:40|988.5|988.2|988.6|988.3|988.6|988.3|988.5|988.2|0
1619423930000|2021-04-26 07:58:50|988.5|988.2|988.5|988.3|988.6|988.3|988.5|988.2|0
1619423940000|2021-04-26 07:59:00|988.6|988.4|988.8|988.6|988.8|988.7|988.6|988.4|1403
1619423950000|2021-04-26 07:59:10|988.7|988.5|988.7|988.5|988.7|988.5|988.7|988.4|0
1619423960000|2021-04-26 07:59:20|988.6|988.4|988.1|987.8|988.8|988.4|988.1|987.8|6798
1619423970000|2021-04-26 07:59:30|988|987.7|987.5|987.2|988|987.7|987.5|987.2|3882
1619423980000|2021-04-26 07:59:40|987.6|987.3|988.1|987.9|988.1|987.9|987.6|987.3|800
1619423990000|2021-04-26 07:59:50|988||988.2||988.2||988||778
1619424000000|2021-04-26 08:00:00|988.3|988|988.9|988.5|989|988.5|988.3|988|3893
1619424010000|2021-04-26 08:00:10||988.6||988.6||988.6||988.5|0
1619424040000|2021-04-26 08:00:40|988.6|988.5|989.5|989.1|989.5|989.1|988.5|988.4|4413
1619424050000|2021-04-26 08:00:50|989.6|989.2|989.5|989.1|989.6|989.3|989.3|988.9|1016
1619424060000|2021-04-26 08:01:00|989.6|989.2|989.7|989.4|989.9|989.6|989.6|989.2|587
1619424070000|2021-04-26 08:01:10|989.8|989.5|990|989.7|990|989.7|989.8|989.5|0
1619424080000|2021-04-26 08:01:20|989.9|989.4|988.9|988.7|989.9|989.4|988.9|988.6|40902
1619424090000|2021-04-26 08:01:30|989|988.8|989.4|989.2|989.5|989.2|989|988.7|3642
1619424100000|2021-04-26 08:01:40|989.3|989.1|989.2|988.7|989.3|989.1|988.8|988.5|6412
1619424110000|2021-04-26 08:01:50|989.1|988.6|989|988.5|989.1|988.6|988.8|988.5|967
1619424120000|2021-04-26 08:02:00|989.1|988.6|989.7|989.3|989.7|989.3|989.1|988.6|1478
1619424130000|2021-04-26 08:02:10|989.6|989.2|989|988.5|989.6|989.2|989|988.5|516
1619424140000|2021-04-26 08:02:20|989.1|988.6|989|988.6|989.2|988.8|989|988.6|841
1619424150000|2021-04-26 08:02:30|989.1|988.7|990.3|990|990.6|990.3|989.1|988.7|65314
1619424160000|2021-04-26 08:02:40|990.2|989.9|990.9|990.6|990.9|990.6|990.2|989.9|6978
1619424170000|2021-04-26 08:02:50|991|990.7|991|990.7|991.5|991.1|990.9|990.6|6175
1619424180000|2021-04-26 08:03:00|991.1|990.8|991.1|990.7|991.3|990.9|991.1|990.7|1310
1619424190000|2021-04-26 08:03:10|991|990.8|991.1|990.9|991.2|990.9|990.9|990.6|2203
1619424200000|2021-04-26 08:03:20|991|990.8|991.1|990.7|991.1|990.8|990.9|990.6|346
1619424210000|2021-04-26 08:03:30|991|990.9|991.6|991.2|991.6|991.2|990.9|990.9|1764
1619424220000|2021-04-26 08:03:40|991.7|991.3|992|991.6|992.2|991.9|991.7|991.3|6101
1619424230000|2021-04-26 08:03:50|992.1|991.7|992.7|992.4|992.7|992.4|992.1|991.7|1983
1619424240000|2021-04-26 08:04:00|992.8|992.5|992.9|992.6|992.9|992.8|992.6|992.2|1506
1619424250000|2021-04-26 08:04:10|992.8|992.5|992.2|991.8|992.8|992.5|992|991.6|3145
1619424260000|2021-04-26 08:04:20|992.3|991.9|992.7|992.4|992.7|992.5|992.3|991.9|612
1619424270000|2021-04-26 08:04:30|992.8|992.5|993|992.6|993|992.6|992.8|992.5|276
1619424290000|2021-04-26 08:04:50|993.1|992.7|993|992.6|993.3|993.2|993|992.6|24961
1619424300000|2021-04-26 08:05:00|993.1|992.7|992.1|991.6|993.2|992.8|992.1|991.6|7355
1619424310000|2021-04-26 08:05:10|992|991.5|991.7|991.4|992|991.6|991.7|991.4|1073
1619424320000|2021-04-26 08:05:20|991.6|991.3|991.8|991.5|991.9|991.6|991.5|991.2|800
1619424330000|2021-04-26 08:05:30|991.9|991.6|991.6|991.2|992.1|991.8|991.6|991.2|3156
1619424340000|2021-04-26 08:05:40|991.5|991.3|991.5|991.2|991.5|991.4|991.4|991|1139
1619424350000|2021-04-26 08:05:50|991.4|991.1|991.5|991.1|991.7|991.4|991.4|991|1509
1619424360000|2021-04-26 08:06:00|991.6|991.2|991.6|991.2|991.7|991.4|991.6|991.1|0
1619424370000|2021-04-26 08:06:10|991.7||991.6||991.7||991.6||0
1619424380000|2021-04-26 08:06:20|991.7|991.1|992|991.6|992|991.6|991.7|991.1|1088
1619424390000|2021-04-26 08:06:30|991.9|991.5|991.9|991.5|991.9|991.6|991.9|991.5|0
1619424400000|2021-04-26 08:06:40|992|991.6|992.1|991.7|992.1|991.7|992|991.5|0
1619424410000|2021-04-26 08:06:50|992|991.6|991|990.9|992|991.6|991|990.5|1694
1619424420000|2021-04-26 08:07:00|991.1|991|991|990.6|991.4|991|990.8|990.3|1134
1619424430000|2021-04-26 08:07:10|990.6|990.5|990.6|990.3|990.6|990.5|990.4|990.1|1365
1619424440000|2021-04-26 08:07:20|990.7|990.4|990.7|990.5|990.7|990.5|990.6|990.2|0
1619424450000|2021-04-26 08:07:30|990.8|990.6|990.7|990.5|990.8|990.7|990.7|990.5|250
1619424460000|2021-04-26 08:07:40|990.6|990.4|990.5|990.1|990.6|990.4|990.2|990|2149
1619424470000|2021-04-26 08:07:50|990.6|990.2|990.9|990.5|991|990.7|990.6|990.2|676
1619424480000|2021-04-26 08:08:00|991|990.6|991.1|990.9|991.1|990.9|990.9|990.6|5065
1619424490000|2021-04-26 08:08:10|991|990.8|991|990.7|991.1|990.8|991|990.7|46
1619424500000|2021-04-26 08:08:20|991.1|990.8|991.1|990.8|991.1|990.8|991.1|990.8|0
1619424510000|2021-04-26 08:08:30|991|990.7|991.1|990.7|991.1|990.7|990.8|990.5|826
1619424520000|2021-04-26 08:08:40|991.2|990.8|991.4|990.9|991.5|991.3|991.2|990.8|2710
1619424530000|2021-04-26 08:08:50|991.5|991|991.5|991.2|991.5|991.2|991.5|991|0
1619424540000|2021-04-26 08:09:00|991.4|991.1|991.5|991.2|991.5|991.2|991.4|991|0
1619424550000|2021-04-26 08:09:10|991.4|991.3|991.5|991.3|991.5|991.4|991.4|991.2|0
1619424560000|2021-04-26 08:09:20|991.4|991.2|991|990.6|991.5|991.2|991|990.5|2213
1619424570000|2021-04-26 08:09:30|990.9|990.5|990.7|990.2|991|990.8|990.3|990|65426
1619424580000|2021-04-26 08:09:40||990.3||990.3||990.4||990.3|0
1619424590000|2021-04-26 08:09:50||990.2||990.2||990.4||990.2|0
1619424600000|2021-04-26 08:10:00|990.8|990.4|991|990.8|991|990.8|990.8|990.4|4269
1619424610000|2021-04-26 08:10:10|990.9|990.7|990.9|990.6|991|990.8|990.9|990.6|0
1619424620000|2021-04-26 08:10:20|991|990.7|991|990.7|991.2|991|991|990.7|1131
1619424630000|2021-04-26 08:10:30|990.9|990.6|990.8|990.5|990.9|990.6|990.7|990.4|968
1619424640000|2021-04-26 08:10:40|990.7|990.4|990.4|990.3|990.9|990.6|990.4|990|0
1619424650000|2021-04-26 08:10:50|990.5|990.4|990.3|990|990.6|990.4|990.3|990|219
1619424660000|2021-04-26 08:11:00|990.5|990.1|989.7|989.5|990.6|990.3|989.7|989.2|4282
1619424670000|2021-04-26 08:11:10|989.8|989.6|989.9|989.5|990.1|989.7|989.8|989.5|3200
1619424690000|2021-04-26 08:11:30|990|989.6|990.1|989.7|990.1|989.7|990|989.6|0
1619424700000|2021-04-26 08:11:40|990|989.5|989.7|989.4|990|989.5|989.7|989.3|2115
1619424710000|2021-04-26 08:11:50|989.8|989.5|989.8|989.3|990.1|989.8|989.8|989.3|1810
1619424720000|2021-04-26 08:12:00|989.7|989.4|989.4|989.1|989.7|989.4|989.3|989.1|516
1619424730000|2021-04-26 08:12:10|989.3|989|989.4|989.1|989.5|989.1|989.1|988.9|700
1619424740000|2021-04-26 08:12:20|989.3|988.8|989.3|988.8|989.3|988.8|989.2|988.7|0
1619424750000|2021-04-26 08:12:30|989.2|988.7|989.1|988.7|989.2|988.8|989.1|988.7|0
1619424760000|2021-04-26 08:12:40|989|988.8|988.7|988.3|989|988.8|988.5|988.2|2783
1619424770000|2021-04-26 08:12:50|988.8|988.4|989.2|989|989.3|989|988.8|988.4|4783
1619424780000|2021-04-26 08:13:00|989.1|988.9|989.1|988.8|989.2|989|989|988.7|7750
1619424790000|2021-04-26 08:13:10|989.2|988.9|989.4|989|989.4|989.1|989.2|988.8|701
1619424800000|2021-04-26 08:13:20|989.5|989.1|989.9|989.6|989.9|989.6|989.5|989|746
1619424810000|2021-04-26 08:13:30|989.8||989.8||989.9||989.8||0
1619424820000|2021-04-26 08:13:40|989.9|989.7|989.5|989.1|989.9|989.7|989.4|989.1|1649
1619424830000|2021-04-26 08:13:50|989.6|989.2|989.8|989.3|989.8|989.3|989.6|989.1|1406
1619424840000|2021-04-26 08:14:00|990.1|989.5|990.4|989.9|990.5|990.2|990.1|989.5|18462
1619424850000|2021-04-26 08:14:10|990.3|989.8|990.2|989.9|990.3|989.9|990.2|989.8|0
1619424860000|2021-04-26 08:14:20|990.1|990|989.9|989.5|990.2|990.1|989.9|989.4|1507
1619424870000|2021-04-26 08:14:30||989.6||989.6||989.6||989.5|0
1619424880000|2021-04-26 08:14:40|990|989.7|989.8|989.5|990.1|989.9|989.7|989.5|3150
1619424890000|2021-04-26 08:14:50|989.7|989.6|990.7|990.3|990.7|990.3|989.6|989.3|4706
1619424900000|2021-04-26 08:15:00|990.6|990.4|990.9|990.6|991|990.7|990.6|990.4|3329
1619424910000|2021-04-26 08:15:10|991|990.7|991|990.7|991|990.7|990.9|990.6|0
1619424920000|2021-04-26 08:15:20|990.9|990.6|991|990.5|991|990.6|990.9|990.5|0
1619424930000|2021-04-26 08:15:30|990.9|990.4|990.8|990.5|990.9|990.6|990.6|990.3|2345
1619424940000|2021-04-26 08:15:40|990.7|990.3|990.6|990.3|990.7|990.3|990.6|990.1|493
1619424950000|2021-04-26 08:15:50|990.5|990.2|990.5|990.3|990.5|990.3|990.5|990.2|0
1619424960000|2021-04-26 08:16:00|990.4|990.2|989.9|989.7|990.5|990.2|989.9|989.5|2834
1619424970000|2021-04-26 08:16:10|989.8|989.6|989.6|989.3|989.9|989.6|989.6|989.3|1693
1619424990000|2021-04-26 08:16:30|989.8|989.4|989.8|989.5|989.9|989.5|989.8|989.4|335
1619425000000|2021-04-26 08:16:40|989.9|989.6|990.5|990.1|990.5|990.1|989.8|989.6|2781
1619425010000|2021-04-26 08:16:50|990.4|990.2|991.2|990.8|991.3|990.9|990.4|990.2|822
1619425020000|2021-04-26 08:17:00|991.3|990.9|991.7|991.4|992|991.8|991.3|990.9|2300
1619425030000|2021-04-26 08:17:10|991.8|991.5|991.6|991.2|991.8|991.6|991.5|991.2|1741
1619425040000|2021-04-26 08:17:20|991.5|991.3|992.8|992.4|992.9|992.4|991.5|991.3|2081
1619425050000|2021-04-26 08:17:30|992.9|992.5|992.3|992|992.9|992.6|992.3|992|464
1619425060000|2021-04-26 08:17:40|992.4|992.1|992.8|992.4|992.8|992.4|992.4|992|387
1619425080000|2021-04-26 08:18:00|992.9|992.5|992.9|992.5|992.9|992.5|992.8|992.5|0
1619425090000|2021-04-26 08:18:10|993.1|992.6|992.6|992.2|993.1|992.9|992.6|992.2|2075
1619425100000|2021-04-26 08:18:20|992.5|992.1|992.2|991.9|992.5|992.1|992.2|991.8|1068
1619425110000|2021-04-26 08:18:30|992.1|991.8|991.9|991.6|992.1|991.8|991.9|991.4|1025
1619425120000|2021-04-26 08:18:40|992|991.7|992.3|991.9|992.6|992.2|991.8|991.7|5547
1619425130000|2021-04-26 08:18:50|992.4|992|992.5|992.2|992.6|992.2|992.3|991.8|0
1619425140000|2021-04-26 08:19:00|992.6|992.1|992.5|992.2|992.6|992.2|992.5|992|0
1619425150000|2021-04-26 08:19:10|992.4|992.1|992.6|992.2|992.6|992.2|992.3|991.8|511
1619425160000|2021-04-26 08:19:20||992.3||992.5||992.5||992.3|10
1619425170000|2021-04-26 08:19:30|992.5|992.4|991.9|991.6|992.6|992.4|991.9|991.6|2046
1619425180000|2021-04-26 08:19:40|991.8|991.5|991.9|991.6|991.9|991.6|991.8|991.5|500
1619425190000|2021-04-26 08:19:50|991.8|991.5|992.1|991.7|992.2|992|991.7|991.4|5017
1619425200000|2021-04-26 08:20:00|992|991.6|991.7|991.4|992|991.6|991.7|991.3|500
1619425210000|2021-04-26 08:20:10|991.6|991.3|991.4|991|991.6|991.3|991.3|991|2439
1619425220000|2021-04-26 08:20:20|991.3|990.9|991.4|991.1|991.6|991.1|991.3|990.8|2000
1619425240000|2021-04-26 08:20:40|991.3|991|990.8|990.4|991.3|991|990.8|990.3|424
1619425250000|2021-04-26 08:20:50|990.7|990.3|991|990.5|991|990.8|990.6|990.2|3000
1619425260000|2021-04-26 08:21:00|990.9|990.4|990|989.6|990.9|990.4|990|989.5|800
1619425270000|2021-04-26 08:21:10|989.9|989.5|990|989.6|990.1|989.8|989.7|989.4|0
1619425280000|2021-04-26 08:21:20|990.1|990|989.6|989.2|990.1|990|989.6|989.1|2000
1619425290000|2021-04-26 08:21:30|989.5|989.3|989.6|989.3|989.6|989.3|989.5|989.3|0
1619425300000|2021-04-26 08:21:40|989.5|989.4|989.4|988.9|989.5|989.4|989.3|988.8|740
1619425310000|2021-04-26 08:21:50|989.5|989|989.5|989.2|989.5|989.2|989.5|989|50
1619425320000|2021-04-26 08:22:00|989.4|989|989.1|988.7|989.4|989|988.7|988.5|3095
1619425330000|2021-04-26 08:22:10|989|988.6|988.5|988.1|989.1|988.6|988.4|988.1|889
1619425340000|2021-04-26 08:22:20|988.4|988|988.5|988.2|988.5|988.2|988.4|987.9|0
1619425350000|2021-04-26 08:22:30|988.4|988.1|988.5|988.2|988.5|988.2|988.4|988|0
1619425360000|2021-04-26 08:22:40|988.6|988.3|989|988.6|989.1|988.8|988.6|988.3|1343
1619425370000|2021-04-26 08:22:50|989.1|988.7|989.7|989.4|989.9|989.7|989.1|988.7|10089
1619425380000|2021-04-26 08:23:00|989.8|989.5|990|989.7|990.2|989.9|989.8|989.4|474
1619425390000|2021-04-26 08:23:10|990.1|989.8|990.2|989.8|990.3|990|990.1|989.7|692
1619425400000|2021-04-26 08:23:20|990|989.7|990|989.7|990|989.8|989.9|989.6|1311
1619425410000|2021-04-26 08:23:30|989.9|989.8|990.4|990.2|990.4|990.2|989.9|989.7|2594
1619425420000|2021-04-26 08:23:40|990.5|990.3|990.7|990.5|990.9|990.6|990.5|990.1|1325
1619425430000|2021-04-26 08:23:50|990.8|990.6|991|990.7|991|990.8|990.6|990.4|3441
1619425440000|2021-04-26 08:24:00|990.9|990.6|991|990.7|991|990.7|990.9|990.6|0
1619425450000|2021-04-26 08:24:10|991.1|990.8|991.2|990.8|991.3|990.9|990.9|990.7|5777
1619425460000|2021-04-26 08:24:20|991.1|990.9|991|990.7|991.2|991.1|991|990.6|1337
1619425470000|2021-04-26 08:24:30|991.2|990.8|991.5|991.3|991.5|991.3|991.2|990.8|9812
1619425480000|2021-04-26 08:24:40|991.8|991.4|991.7|991.5|991.8|991.6|991.7|991.3|180
1619425490000|2021-04-26 08:24:50|991.6|991.4|991.6|991.3|991.6|991.4|991.4|991.1|1965
1619425500000|2021-04-26 08:25:00|991.5|991.2|991.4|991.2|991.6|991.3|991.4|991.2|0
1619425510000|2021-04-26 08:25:10|991.5|991.3|991.8|991.5|991.8|991.6|991.5|991.3|3166
1619425520000|2021-04-26 08:25:20|992|991.6|991.1|990.7|992.1|991.8|991|990.7|10958
1619425530000|2021-04-26 08:25:30|991.2|990.5|990.5|990.3|991.2|990.5|990.5|990.1|515
1619425540000|2021-04-26 08:25:40|990.7|990.4|990.3|990.1|990.7|990.5|990.2|990|1986
1619425550000|2021-04-26 08:25:50|990.4|990.2|990.5|990.3|990.5|990.3|990.4|990.2|0
1619425560000|2021-04-26 08:26:00|990.6|990.4|990.7|990.5|990.7|990.5|990.6|990.4|158
1619425570000|2021-04-26 08:26:10|990.6|990.4|990|989.7|990.6|990.4|990|989.6|5233
1619425580000|2021-04-26 08:26:20|990.1|989.8|990.6|990.2|990.6|990.3|990.1|989.8|1283
1619425590000|2021-04-26 08:26:30|990.7|990.3|990.7|990.5|990.7|990.5|990.6|990.3|255
1619425600000|2021-04-26 08:26:40||990.4||990.5||990.5||990.4|0
1619425610000|2021-04-26 08:26:50|990.6|990.6|990.4|990|990.6|990.6|990.3|989.9|1088
1619425620000|2021-04-26 08:27:00|990.5|990.1|991|990.8|991|990.8|990.5|990.1|1690
1619425630000|2021-04-26 08:27:10|991.1|990.9|991.1|990.9|991.1|990.9|991|990.8|1163
1619425640000|2021-04-26 08:27:20|991.3|991|991.8|991.4|991.9|991.5|991.3|991|3267
1619425650000|2021-04-26 08:27:30|991.7|991.5|991.6|991.3|991.7|991.5|991.4|991.3|1620
1619425660000|2021-04-26 08:27:40|991.5|991.2|991.2|990.8|991.5|991.2|991.1|990.8|2187
1619425670000|2021-04-26 08:27:50|991.4|990.9|991.9|991.6|992.1|991.8|991.4|990.9|10793
1619425680000|2021-04-26 08:28:00|992|991.7|991.8|991.5|992.1|991.9|991.8|991.4|3380
1619425700000|2021-04-26 08:28:20|991.6|991.4|991.3|990.9|991.6|991.4|991.2|990.8|1067
1619425710000|2021-04-26 08:28:30|991.2|990.8|990.9|990.7|991.2|990.8|990.9|990.4|2600
1619425720000|2021-04-26 08:28:40|991|990.8|991.4|991.1|991.4|991.1|991|990.7|1295
1619425730000|2021-04-26 08:28:50|991.3|991|991.2|990.9|991.3|991.1|991.2|990.9|489
1619425740000|2021-04-26 08:29:00|991.3|991|991.6|991.3|991.8|991.5|991.2|991|309
1619425750000|2021-04-26 08:29:10|991.7|991.4|991.7|991.3|992|991.8|991.6|991.3|4469
1619425760000|2021-04-26 08:29:20|991.8|991.2|991.9|991.7|991.9|991.7|991.7|991.2|439
1619425770000|2021-04-26 08:29:30|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|428
1619425780000|2021-04-26 08:29:40|991.9|991.5|991.8|991.6|991.9|991.6|991.8|991.5|0
1619425790000|2021-04-26 08:29:50|991.9|991.7|991.9|991.7|991.9|991.7|991.9|991.7|0
1619425800000|2021-04-26 08:30:00|991.8|991.6|991.1|990.7|991.8|991.6|991.1|990.7|2681
1619425810000|2021-04-26 08:30:10|991|990.8|990.9|990.6|991|990.9|990.8|990.3|201
1619425820000|2021-04-26 08:30:20|991|990.7|991.3|991.2|991.3|991.2|991|990.7|188
1619425830000|2021-04-26 08:30:30|991.4|991.3|991.8|991.4|991.8|991.4|991.4|991.3|609
1619425840000|2021-04-26 08:30:40|991.9|991.5|992|991.8|992|991.8|991.9|991.5|0
1619425850000|2021-04-26 08:30:50|991.9|991.6|991.8|991.6|991.9|991.6|991.7|991.3|444
1619425860000|2021-04-26 08:31:00|991.7|991.5|991.5|991.2|991.8|991.5|991.5|991.2|2551
1619425870000|2021-04-26 08:31:10|991.4|991.3|991.5|991.4|991.5|991.4|991.4|991.2|0
1619425880000|2021-04-26 08:31:20|991.4|991.3|991.8|991.5|991.8|991.6|991.4|991.2|10
1619425890000|2021-04-26 08:31:30|991.9|991.6|991.9|991.6|991.9|991.7|991.8|991.5|0
1619425900000|2021-04-26 08:31:40|991.8|991.5|992.2|992|992.2|992.1|991.8|991.5|10730
1619425910000|2021-04-26 08:31:50|992.4|992.1|992.3|992|992.4|992.2|992.3|992|203
1619425920000|2021-04-26 08:32:00|992.2|991.8|992.1|991.8|992.3|992|992.1|991.7|1189
1619425930000|2021-04-26 08:32:10|992|991.7|992.2|991.9|992.2|991.9|992|991.6|8
1619425940000|2021-04-26 08:32:20|992.1|991.8|991.5|991.1|992.1|991.8|991.5|991.1|41
1619425950000|2021-04-26 08:32:30|991.4|991|990.6|990.3|991.4|991.1|990.4|990.2|19883
1619425960000|2021-04-26 08:32:40|990.7|990.4|990.7|990.4|990.9|990.7|990.7|990.4|3525
1619425970000|2021-04-26 08:32:50|990.6|990.5|990.5|990.4|990.6|990.5|990.5|990.4|460
1619425980000|2021-04-26 08:33:00|990.4|990.3|989.9|989.6|990.4|990.3|989.9|989.6|4258
1619425990000|2021-04-26 08:33:10|989.8|989.5|989.2|988.9|989.8|989.5|989.1|988.8|1181
1619426000000|2021-04-26 08:33:20|989.1|989|989.8|989.5|989.8|989.5|989.1|989|1540
1619426010000|2021-04-26 08:33:30|989.9|989.4|989.7|989.4|990|989.7|989.7|989.3|0
1619426020000|2021-04-26 08:33:40|989.8|989.3|989.4|988.9|989.8|989.5|989.4|988.9|524
1619426030000|2021-04-26 08:33:50|989.3|988.8|988.7|988.4|989.3|988.9|988.7|988.4|1581
1619426040000|2021-04-26 08:34:00|988.6|988.3|989.6|989.2|989.6|989.3|988.4|988.1|2471
1619426050000|2021-04-26 08:34:10|989.7|989.3|989.5|989.2|989.8|989.4|989.5|989.1|11
1619426060000|2021-04-26 08:34:20|989.6|989.5|990|989.5|990.1|989.7|989.4|989.3|11107
1619426070000|2021-04-26 08:34:30|989.9|989.6|989.5|989.1|989.9|989.6|989.5|989.1|3145
1619426080000|2021-04-26 08:34:40|989.6|989.2|990.3|990|990.3|990.1|989.6|989.2|3097
1619426090000|2021-04-26 08:34:50|990.2|989.9|989.6|989.2|990.3|989.9|989.6|989.1|4363
1619426100000|2021-04-26 08:35:00|989.7|989.1|989.8|989.5|989.9|989.5|989.6|989.1|0
1619426110000|2021-04-26 08:35:10|989.9|989.6|990|989.9|990.1|989.9|989.7|989.4|2566
1619426120000|2021-04-26 08:35:20|989.9|989.8|990.1|989.8|990.1|989.8|989.9|989.6|1532
1619426130000|2021-04-26 08:35:30|990.3|989.9|990.6|990.3|990.6|990.4|990.3|989.9|1682
1619426140000|2021-04-26 08:35:40|990.5|990.4|990.5|990.2|990.6|990.4|990.5|990.2|1560
1619426150000|2021-04-26 08:35:50|990.4|990.1|990.1|989.8|990.4|990.1|989.9|989.6|2000
1619426160000|2021-04-26 08:36:00|990.2|989.9|990.3|989.9|990.3|989.9|990.2|989.9|0
1619426170000|2021-04-26 08:36:10|990.2|989.8|990|989.6|990.3|989.8|990|989.6|1478
1619426180000|2021-04-26 08:36:20|989.9|989.7|990.3|990|990.3|990.1|989.9|989.6|0
1619426190000|2021-04-26 08:36:30|990.5|990.1|990.3|990|990.6|990.4|990.3|990|237
1619426200000|2021-04-26 08:36:40|990.2|989.9|990.1|989.6|990.2|989.9|990.1|989.6|0
1619426210000|2021-04-26 08:36:50|990|989.5|989.7|989.3|990|989.5|989.6|989.3|792
1619426220000|2021-04-26 08:37:00|989.8|989.4|989.4|989.1|989.8|989.5|989.4|989.1|845
1619426230000|2021-04-26 08:37:10|989.3|989|989.1|988.9|989.3|989|989.1|988.7|802
1619426240000|2021-04-26 08:37:20|989|988.8|988.7|988.4|989|988.8|988.6|988.4|26050
1619426250000|2021-04-26 08:37:30|988.6|988.3|988.1|987.8|988.6|988.3|988.1|987.7|1674
1619426260000|2021-04-26 08:37:40|988|987.7|988.2|987.9|988.2|988|987.7|987.4|2024
1619426270000|2021-04-26 08:37:50|988.1|987.8|988.3|988.1|988.3|988.1|988.1|987.8|0
1619426280000|2021-04-26 08:38:00|988.2|988.2|988.4|988.2|988.4|988.3|988|987.7|6266
1619426290000|2021-04-26 08:38:10|988.6|988.3|988.3|987.8|988.6|988.4|988.3|987.8|3944
1619426300000|2021-04-26 08:38:20|988.2|987.9|988.1|987.8|988.2|987.9|988|987.6|500
1619426310000|2021-04-26 08:38:30|988.2|987.9|988.8|988.5|989|988.6|988.2|987.9|3203
1619426320000|2021-04-26 08:38:40|988.7|988.4|988.5|988.2|988.7|988.4|988.5|988.1|86
1619426330000|2021-04-26 08:38:50|988.4|988.1|988.2|987.9|988.4|988.1|987.9|987.6|1856
1619426340000|2021-04-26 08:39:00|988.3|988|988.4|988.1|988.7|988.4|988.3|988|1555
1619426350000|2021-04-26 08:39:10|988.5|988|988.4|988.1|988.5|988.1|988.4|988|0
1619426360000|2021-04-26 08:39:20|988.5|988.2|988.4|988.1|988.5|988.3|988.4|988.1|0
1619426370000|2021-04-26 08:39:30|988.3|988|988.5|988.2|988.5|988.2|988.2|987.9|0
1619426380000|2021-04-26 08:39:40|988.7|988.3|988.7|988.4|988.7|988.4|988.7|988.3|170
1619426390000|2021-04-26 08:39:50|988.9|988.5|988.6|988.4|988.9|988.5|988.5|988.2|632
1619426400000|2021-04-26 08:40:00|988.7|988.3|987.6|987.3|988.7|988.3|987.6|987.3|3912
1619426410000|2021-04-26 08:40:10|987.7|987.4|987.8|987.4|987.8|987.5|987.7|987.3|0
1619426420000|2021-04-26 08:40:20|987.9|987.5|987.9|987.6|987.9|987.7|987.6|987.4|1946
1619426430000|2021-04-26 08:40:30|988|987.7|988.2|987.8|988.2|987.8|988|987.7|213
1619426440000|2021-04-26 08:40:40|988.1|987.7|987.5|987.3|988.1|987.7|987.5|987.2|4472
1619426450000|2021-04-26 08:40:50|987.6|987.2|987.6|987.3|987.7|987.3|987.6|987.2|0
1619426460000|2021-04-26 08:41:00|987.5|987.4|987.8|987.5|988|987.7|987.4|987|3006
1619426470000|2021-04-26 08:41:10|987.7|987.4|987.8|987.7|987.8|987.7|987.7|987.4|37
1619426480000|2021-04-26 08:41:20|987.9|987.8|987.8|987.5|988|987.8|987.7|987.3|9648
1619426490000|2021-04-26 08:41:30|987.9|987.6|988.3|988.1|988.3|988.1|987.8|987.5|3510
1619426500000|2021-04-26 08:41:40|988.5|988.2|988.6|988.3|988.7|988.4|988.5|988.2|2193
1619426510000|2021-04-26 08:41:50|988.3|988.2|988.4|988.1|988.6|988.2|988.2|987.9|4030
1619426520000|2021-04-26 08:42:00|988.3|988|988.3|987.9|988.4|988.1|987.9|987.6|3013
1619426530000|2021-04-26 08:42:10|988.4|988|988.6|988.3|988.7|988.3|988.3|988|500
1619426540000|2021-04-26 08:42:20|988.5|988.2|988.3|988.1|988.5|988.2|987.9|987.5|16911
1619426550000|2021-04-26 08:42:30|988.4|988.2|988.5|988.3|988.5|988.3|988.4|988.2|222
1619426560000|2021-04-26 08:42:40|988.6|988.4|989.2|988.8|989.2|988.8|988.6|988.4|1987
1619426570000|2021-04-26 08:42:50|989.3|988.9|989.2|988.9|989.3|989|989.1|988.9|11
1619426580000|2021-04-26 08:43:00|989.1|988.8|988.7|988.3|989.1|988.8|988.6|988.2|3687
1619426590000|2021-04-26 08:43:10|988.6|988.1|988.6|988.3|988.6|988.3|988.5|988.1|0
1619426600000|2021-04-26 08:43:20|988.5|988.4|988.5|988.1|988.7|988.4|988.5|988.1|1382
1619426610000|2021-04-26 08:43:30|988.4|988|987.8|987.6|988.4|988|987.8|987.5|395
1619426620000|2021-04-26 08:43:40|987.7|987.5|987.5|987.2|987.7|987.7|987.5|987.2|0
1619426630000|2021-04-26 08:43:50|987.4|987.3|987.2|986.9|987.4|987.3|987.2|986.9|159
1619426640000|2021-04-26 08:44:00|987.1|986.8|987.1|986.9|987.2|986.9|986.9|986.6|505
1619426650000|2021-04-26 08:44:10|987.2|987|987.5|987.2|987.5|987.2|987.2|987|1040
1619426660000|2021-04-26 08:44:20|987.6|987.3|987.5|987.3|987.6|987.3|987.5|987.3|0
1619426680000|2021-04-26 08:44:40|987.4|987.2|987.2|987|987.4|987.2|987.2|987|523
1619426690000|2021-04-26 08:44:50|987.3|987.1|987.5|987.3|987.5|987.3|987.3|987.1|0
1619426700000|2021-04-26 08:45:00|987.4|987.2|987.4|987.1|987.5|987.2|987.2|986.8|774
1619426710000|2021-04-26 08:45:10|987.5|986.9|987.3|986.9|987.5|986.9|987.3|986.9|0
1619426720000|2021-04-26 08:45:20|987.2|986.8|986.9|986.6|987.2|986.8|986.7|986.5|2678
1619426740000|2021-04-26 08:45:40|986.8|986.7|986.9|986.7|987|986.9|986.8|986.7|404
1619426750000|2021-04-26 08:45:50|987|986.8|987.4|987.1|987.4|987.1|986.9|986.5|2225
1619426760000|2021-04-26 08:46:00|987.5|987.2|987.8|987.5|987.9|987.5|987.5|987.2|181
1619426770000|2021-04-26 08:46:10|987.7|987.4|989.4|989.1|989.7|989.3|987.7|987.4|11613
1619426780000|2021-04-26 08:46:20|989.3|989|989.2|988.8|989.3|989|988.8|988.6|1862
1619426790000|2021-04-26 08:46:30|989.1|988.7|989.2|988.8|989.2|988.8|989.1|988.6|0
1619426800000|2021-04-26 08:46:40|989.1||989.2||989.2||989.1||0
1619426810000|2021-04-26 08:46:50|989.1|988.7|989|988.6|989.2|988.7|988.9|988.6|1182
1619426820000|2021-04-26 08:47:00|988.9||988.9||988.9||988.9||0
1619426830000|2021-04-26 08:47:10|988.8|988.5|989.2|988.8|989.2|989|988.8|988.5|275
1619426840000|2021-04-26 08:47:20|989.1||989.1||989.2||989.1||0
1619426850000|2021-04-26 08:47:30|989|988.6|988.9|988.6|989|988.6|988.9|988.6|1123
1619426860000|2021-04-26 08:47:40|989|988.7|989.3|989|989.4|989.2|989|988.7|389
1619426870000|2021-04-26 08:47:50|989.2|988.9|988.7|988.3|989.2|988.9|988.7|988.3|1508
1619426880000|2021-04-26 08:48:00|988.8|988.4|988.9|988.7|989|988.7|988.8|988.3|1193
1619426890000|2021-04-26 08:48:10|988.8|988.6|989.4|989|989.4|989|988.8|988.6|1689
1619426900000|2021-04-26 08:48:20|989.3||989.4||989.4||989.3||0
1619426910000|2021-04-26 08:48:30|989.3|989.2|989.2|989|989.3|989.2|989.2|989|100
1619426920000|2021-04-26 08:48:40|989.3|989.1|989.3|989|989.4|989.1|989.3|989|0
1619426940000|2021-04-26 08:49:00|989.2|989.1|989.3|989.1|989.4|989.3|989.2|988.9|5005
1619426950000|2021-04-26 08:49:10|989.4|989.2|989.7|989.4|989.8|989.5|989.4|989.2|1000
1619426960000|2021-04-26 08:49:20||989.3||989.4||989.4||989.3|0
1619426970000|2021-04-26 08:49:30|989.8|989.5|990|989.7|990|989.7|989.8|989.5|0
1619426990000|2021-04-26 08:49:50|990.1|989.8|990|989.8|990.1|989.8|990|989.7|0
1619427000000|2021-04-26 08:50:00|989.9|989.7|989.6|989.2|989.9|989.7|989.6|989.1|1283
1619427010000|2021-04-26 08:50:10|989.5|989.3|989.4|989.2|989.5|989.3|989.4|989.2|0
1619427020000|2021-04-26 08:50:20|989.3|989.1|989.1|988.7|989.3|989.2|989.1|988.7|1564
1619427030000|2021-04-26 08:50:30|989|988.6|988.9|988.6|989|988.6|988.9|988.5|0
1619427040000|2021-04-26 08:50:40|988.8|988.5|989|988.6|989|988.6|988.8|988.4|0
1619427050000|2021-04-26 08:50:50|988.9|988.7|989|988.6|989|988.7|988.9|988.6|500
1619427060000|2021-04-26 08:51:00|989.1|988.7|989.3|989|989.3|989|989.1|988.7|506
1619427070000|2021-04-26 08:51:10|989.2|988.9|989|988.7|989.2|988.9|988.9|988.7|500
1619427080000|2021-04-26 08:51:20|989.1|988.8|989.1|988.8|989.1|988.8|989|988.7|0
1619427090000|2021-04-26 08:51:30|989|988.7|988.2|988.1|989.1|988.8|988.2|988|2013
1619427100000|2021-04-26 08:51:40|988.3|988|988.7|988.4|988.8|988.4|988.3|987.9|933
1619427120000|2021-04-26 08:52:00|988.9|988.5|989.2|988.9|989.2|988.9|988.8|988.5|320
1619427130000|2021-04-26 08:52:10|989.3|989|989.3|989|989.3|989|989.3|989|0
1619427140000|2021-04-26 08:52:20|989.2|989.1|989.3|989|989.5|989.2|989.2|988.9|509
1619427150000|2021-04-26 08:52:30|989.2|988.9|989.2|989|989.2|989|989.2|988.9|0
1619427160000|2021-04-26 08:52:40|989.1|988.9|989.2|988.8|989.2|988.9|989|988.7|202
1619427170000|2021-04-26 08:52:50|989.1||989.1||989.1||989.1||0
1619427180000|2021-04-26 08:53:00|989|988.9|989.2|988.9|989.2|988.9|989|988.9|0
1619427190000|2021-04-26 08:53:10|989.3|989|989.3|989.1|989.4|989.1|989.3|989|0
1619427200000|2021-04-26 08:53:20|989.2|989|989.2|988.9|989.3|989|989.2|988.9|454
1619427210000|2021-04-26 08:53:30|989.1|988.8|988.9|988.7|989.1|988.8|988.9|988.6|764
1619427220000|2021-04-26 08:53:40||988.8||988.7||988.8||988.7|0
1619427230000|2021-04-26 08:53:50|988.8|988.8|988.6|988.3|988.8|988.8|988.6|988.3|1742
1619427240000|2021-04-26 08:54:00|988.5|988.2|988.4|988|988.5|988.2|988.3|988|0
1619427250000|2021-04-26 08:54:10|988.3|988.1|988.2|988|988.3|988.2|988.2|988|80
1619427260000|2021-04-26 08:54:20|988.3|988.1|988.1|987.9|988.3|988.1|988.1|987.8|1552
1619427270000|2021-04-26 08:54:30|988|987.8|988|987.7|988|987.8|988|987.6|0
1619427280000|2021-04-26 08:54:40|987.9|987.8|988|987.6|988|987.8|987.9|987.6|0
1619427290000|2021-04-26 08:54:50|987.9|987.7|987.7|987.5|987.9|987.7|987.7|987.4|822
1619427300000|2021-04-26 08:55:00|987.6|987.3|987.6|987.4|987.6|987.4|987.5|987.2|11
1619427310000|2021-04-26 08:55:10|987.5|987.3|987.5|987.2|987.5|987.4|987.5|987.2|0
1619427320000|2021-04-26 08:55:20|987.4|987.3|987.5|987.2|987.5|987.3|987.1|986.9|289
1619427330000|2021-04-26 08:55:30|987.4||987.4||987.4||987.4||0
1619427340000|2021-04-26 08:55:40|987.3|987.1|987.3|987|987.3|987.1|987.3|987|0
1619427350000|2021-04-26 08:55:50|987.2|987.1|987.4|987.1|987.5|987.4|987.1|986.8|7648
1619427360000|2021-04-26 08:56:00|987.3|987|986.8|986.5|987.3|987|986.8|986.5|0
1619427370000|2021-04-26 08:56:10|986.9|986.6|986.9|986.6|986.9|986.6|986.8|986.5|0
1619427380000|2021-04-26 08:56:20|986.8|986.5|986.5|986.3|986.8|986.6|986.4|986.2|13
1619427390000|2021-04-26 08:56:30|986.4|986.2|986.5|986.3|986.5|986.3|986.4|986.1|0
1619427400000|2021-04-26 08:56:40|986.6|986.4|987|986.8|987|986.8|986.6|986.4|3444
1619427410000|2021-04-26 08:56:50|987.1|986.9|989.2|988.8|989.5|989.3|987.1|986.8|37809
1619427420000|2021-04-26 08:57:00|989.1|988.7|988.6|988.1|989.1|988.8|988.6|988.1|4854
1619427430000|2021-04-26 08:57:10|988.7|988.2|989.5|989.2|989.6|989.2|988.7|988.2|3127
1619427440000|2021-04-26 08:57:20|989.4|989.1|989.2|988.9|989.4|989.3|989.2|988.9|461
1619427450000|2021-04-26 08:57:30|989.1|989|989|988.7|989.2|989|988.8|988.5|2115
1619427470000|2021-04-26 08:57:50|989.1|988.8|989.2|989|989.2|989|989.1|988.8|0
1619427480000|2021-04-26 08:58:00|989.4|989.1|989.7|989.4|989.7|989.5|989.4|989.1|583
1619427490000|2021-04-26 08:58:10|989.6|989.3|989.5|989.1|989.6|989.3|989.5|989|11
1619427500000|2021-04-26 08:58:20|989.6|989.2|988.8|988.7|989.6|989.2|988.5|988.2|9534
1619427510000|2021-04-26 08:58:30|988.7|988.6|988.8|988.6|988.8|988.6|988.7|988.4|996
1619427520000|2021-04-26 08:58:40|988.9|988.7|989.1|988.9|989.1|988.9|988.9|988.7|1430
1619427530000|2021-04-26 08:58:50|989|988.8|989.1|988.8|989.1|988.9|989|988.7|494
1619427540000|2021-04-26 08:59:00|989.2|988.9|989.5|989.4|989.5|989.4|989.2|988.9|2471
1619427550000|2021-04-26 08:59:10|989.7|989.3|989.7|989.3|989.7|989.4|989.6|989.3|203
1619427560000|2021-04-26 08:59:20||989.4||989.4||989.4||989.4|0
1619427570000|2021-04-26 08:59:30|989.6|989.3|989.3|989|989.8|989.6|989.3|989|5790
1619427580000|2021-04-26 08:59:40|989.2|989.1|989.5|989.3|989.5|989.3|989.2|989.1|108
1619427590000|2021-04-26 08:59:50|989.6|989.5|989.5|989.2|989.8|989.7|989.5|989.2|3983
1619427600000|2021-04-26 09:00:00|989.4|989.1|989.1|988.7|989.4|989.1|989.1|988.7|425
1619427610000|2021-04-26 09:00:10|989.2|988.6|989.3|989.1|989.4|989.1|989.1|988.6|198
1619427630000|2021-04-26 09:00:30|989.2|989|989.1|988.8|989.2|989|989.1|988.7|533
1619427640000|2021-04-26 09:00:40|989|988.7|988.9|988.6|989|988.7|988.9|988.6|0
1619427650000|2021-04-26 09:00:50|989|988.7|989.1|988.9|989.2|988.9|988.9|988.7|466
1619427660000|2021-04-26 09:01:00|989.2|989|989.5|989.3|989.5|989.3|989.2|989|6284
1619427670000|2021-04-26 09:01:10|989.4|989.1|989.4|989.2|989.4|989.2|989.3|989|867
1619427680000|2021-04-26 09:01:20|989.3|989|989.3|989|989.4|989.1|989.3|989|0
1619427700000|2021-04-26 09:01:40|989.4||989.3||989.4||989.3||0
1619427710000|2021-04-26 09:01:50|989.2|988.9|989.1|988.7|989.2|988.9|989.1|988.7|0
1619427720000|2021-04-26 09:02:00|989.2|988.8|989.7|989.4|989.7|989.4|989.2|988.8|1737
1619427730000|2021-04-26 09:02:10|989.8|989.3|989.7|989.4|989.8|989.5|989.6|989.3|495
1619427740000|2021-04-26 09:02:20|989.8|989.5|989.7|989.5|989.8|989.5|989.7|989.4|0
1619427750000|2021-04-26 09:02:30|989.6|989.4|989.5|989.2|989.6|989.4|989.4|989.2|435
1619427760000|2021-04-26 09:02:40|989.6|989.3|989|988.8|989.6|989.3|989|988.7|1758
1619427770000|2021-04-26 09:02:50|989.1|988.9|989.7|989.4|989.7|989.4|989.1|988.9|1080
1619427780000|2021-04-26 09:03:00|989.9|989.5|989.7|989.4|990.1|989.8|989.7|989.4|4447
1619427790000|2021-04-26 09:03:10|989.8|989.5|990.1|989.8|990.2|989.9|989.8|989.5|275
1619427800000|2021-04-26 09:03:20|990.2|989.9|990.1|989.8|990.3|990|990.1|989.7|0
1619427810000|2021-04-26 09:03:30|990|989.7|990|989.8|990|989.8|989.9|989.7|0
1619427820000|2021-04-26 09:03:40|990.1|989.9|990.4|990.1|990.5|990.2|990|989.9|0
1619427830000|2021-04-26 09:03:50|990.5|990.2|990.5|990.3|990.6|990.3|990.5|990.2|0
1619427840000|2021-04-26 09:04:00|990.6|990.4|990.6|990.3|991.1|990.7|990.6|990.3|2952
1619427850000|2021-04-26 09:04:10|990.5|990.2|990.5|990.2|990.5|990.3|990.2|989.9|711
1619427860000|2021-04-26 09:04:20|990.6|990.1|990.5|990.2|990.6|990.3|990.4|990.1|0
1619427870000|2021-04-26 09:04:30|990.6|990.3|990.6|990.3|990.8|990.5|990.6|990.3|0
1619427880000|2021-04-26 09:04:40|990.5|990.2|990.5|990.3|990.5|990.3|990.5|990.2|0
1619427890000|2021-04-26 09:04:50|990.7|990.2|991|990.6|991|990.7|990.7|990.2|0
1619427900000|2021-04-26 09:05:00|990.9|990.5|990.4|990.1|990.9|990.6|990.3|989.9|2190
1619427910000|2021-04-26 09:05:10|990.3|990|990.4|990.1|990.5|990.2|990.2|989.9|0
1619427920000|2021-04-26 09:05:20|990.5|990.2|990.6|990.3|990.6|990.4|990.5|990.2|505
1619427930000|2021-04-26 09:05:30|990.5|990.2|990.3|990|990.5|990.2|990.3|990|0
1619427940000|2021-04-26 09:05:40|990.4|990.1|990.3|990|990.4|990.1|990.3|990|500
1619427950000|2021-04-26 09:05:50|990.4|990.1|991|990.7|991|990.9|990.4|990.1|1132
1619427960000|2021-04-26 09:06:00|990.9|990.6|991|990.8|991|990.8|990.6|990.3|2705
1619427970000|2021-04-26 09:06:10|991.1|990.9|991.3|991|991.7|991.5|991.1|990.9|789
1619427980000|2021-04-26 09:06:20|991.4|991.1|991.8|991.5|991.8|991.5|991.3|991|1478
1619427990000|2021-04-26 09:06:30|991.7|991.4|991.8|991.5|991.8|991.6|991.6|991.4|2224
1619428000000|2021-04-26 09:06:40|991.7|991.4|991.7|991.4|991.8|991.5|991.5|991.4|1228
1619428010000|2021-04-26 09:06:50|991.6|991.5|991.7|991.4|991.7|991.5|991.6|991.4|0
1619428020000|2021-04-26 09:07:00|991.6|991.3|991.7|991.4|991.7|991.4|991.5|991.2|727
1619428030000|2021-04-26 09:07:10|991.6|991.3|991.6|991.4|991.6|991.5|991.6|991.3|0
1619428040000|2021-04-26 09:07:20|991.7|991.5|991.7|991.5|991.7|991.5|991.6|991.4|500
1619428050000|2021-04-26 09:07:30|991.6|991.6|992.1|991.8|992.2|991.8|991.6|991.5|573
1619428060000|2021-04-26 09:07:40|992|991.7|992|991.7|992|991.8|991.6|991.3|7444
1619428070000|2021-04-26 09:07:50|991.9|991.8|992|991.8|992|991.8|991.9|991.8|0
1619428080000|2021-04-26 09:08:00|991.9|991.7|991.8|991.6|992|991.7|991.8|991.5|312
1619428090000|2021-04-26 09:08:10|991.7|991.5|991.8|991.5|991.9|991.7|991.7|991.4|2885
1619428100000|2021-04-26 09:08:20|991.7|991.6|991.7|991.4|991.8|991.7|991.6|991.3|3041
1619428110000|2021-04-26 09:08:30|991.8|991.5|991.8|991.5|992|991.9|991.8|991.5|3627
1619428120000|2021-04-26 09:08:40|991.7|991.4|991.6|991.3|991.7|991.4|991.6|991.3|0
1619428130000|2021-04-26 09:08:50|991.5|991.2|991.5|991.3|991.5|991.3|991.5|991.2|150
1619428140000|2021-04-26 09:09:00|991.7|991.4|991.7|991.5|991.7|991.5|991.7|991.4|559
1619428150000|2021-04-26 09:09:10|991.8|991.6|991.9|991.6|991.9|991.7|991.8|991.6|407
1619428160000|2021-04-26 09:09:20|991.8||991.8||991.9||991.8||0
1619428170000|2021-04-26 09:09:30|991.7|991.4|991.7|991.6|991.7|991.6|991.7|991.4|0
1619428180000|2021-04-26 09:09:40|991.8|991.7|991.9|991.7|992|991.7|991.8|991.6|3109
1619428190000|2021-04-26 09:09:50|991.8|991.6|991.7|991.4|991.8|991.7|991.7|991.4|2526
1619428200000|2021-04-26 09:10:00||991.5||991.5||991.6||991.4|0
1619428210000|2021-04-26 09:10:10|991.6|991.4|991.4|991.1|991.6|991.4|991.2|990.9|629
1619428220000|2021-04-26 09:10:20|991.3|991|991.3|991.1|991.3|991.1|991.3|990.9|0
1619428230000|2021-04-26 09:10:30|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|0
1619428240000|2021-04-26 09:10:40|991.5|991.3|991.7|991.4|991.7|991.5|991.5|991.3|0
1619428250000|2021-04-26 09:10:50|991.6|991.5|991.5|991.2|991.7|991.6|991.5|991.2|94
1619428260000|2021-04-26 09:11:00|991.6|991.3|991.7|991.6|991.7|991.6|991.6|991.3|736
1619428270000|2021-04-26 09:11:10|991.6|991.5|991.6|991.3|991.7|991.5|991.6|991.3|1601
1619428280000|2021-04-26 09:11:20|991.5|991.2|991.4|991.1|991.5|991.2|991.4|991.1|0
1619428290000|2021-04-26 09:11:30|991.5|991.2|991.5|991.2|991.5|991.3|991.5|991.2|0
1619428310000|2021-04-26 09:11:50|991.3|991.3|991.4|991.1|991.4|991.3|991.3|991.1|448
1619428320000|2021-04-26 09:12:00|991.5|991.2|991.6|991.4|991.6|991.5|991.5|991.2|550
1619428330000|2021-04-26 09:12:10|991.7|991.5|991.7|991.6|991.7|991.6|991.7|991.5|826
1619428340000|2021-04-26 09:12:20|991.8|991.7|991.8|991.6|991.8|991.7|991.8|991.6|53
1619428350000|2021-04-26 09:12:30||991.7||991.6||991.7||991.6|0
1619428360000|2021-04-26 09:12:40|991.9|991.7|992.1|991.9|992.3|992|991.9|991.7|34555
1619428370000|2021-04-26 09:12:50|992|991.8|991.9|991.5|992|991.8|991.4|991.2|1570
1619428380000|2021-04-26 09:13:00|991.8|991.6|991.8|991.6|991.8|991.7|991.8|991.6|0
1619428390000|2021-04-26 09:13:10|991.9|991.7|991.9|991.7|991.9|991.8|991.8|991.6|873
1619428400000|2021-04-26 09:13:20||991.8||991.8||991.8||991.8|0
1619428410000|2021-04-26 09:13:30|991.8|991.7|991.8|991.5|991.8|991.7|991.7|991.4|2270
1619428420000|2021-04-26 09:13:40|991.7|991.4|991.9|991.7|991.9|991.7|991.7|991.4|0
1619428430000|2021-04-26 09:13:50||991.8||991.6||991.8||991.6|0
1619428440000|2021-04-26 09:14:00|991.8|991.5|991.2|990.9|991.8|991.5|991.2|990.9|1784
1619428450000|2021-04-26 09:14:10||991||991||991||991|0
1619428460000|2021-04-26 09:14:20|991.3|991.1|991.9|991.6|991.9|991.6|991.3|991.1|6290
1619428470000|2021-04-26 09:14:30|991.8|991.7|991.8|991.5|991.9|991.7|991.7|991.5|938
1619428480000|2021-04-26 09:14:40|991.7|991.4|991.6|991.4|991.7|991.4|991.6|991.4|8
1619428490000|2021-04-26 09:14:50|991.5|991.3|991.9|991.7|991.9|991.7|991.4|991.1|1759
1619428500000|2021-04-26 09:15:00|992|991.8|993.5|993.2|993.5|993.3|992|991.8|45822
1619428510000|2021-04-26 09:15:10|993.4|993.1|993.1|992.8|993.4|993.1|992.8|992.6|4279
1619428520000|2021-04-26 09:15:20|993.2|992.9|992.8|992.6|993.2|993|992.8|992.6|3480
1619428530000|2021-04-26 09:15:30|992.9|992.7|992.9|992.6|993|992.8|992.9|992.4|0
1619428540000|2021-04-26 09:15:40|993|992.7|992.9|992.8|993|992.8|992.9|992.7|0
1619428560000|2021-04-26 09:16:00|993|992.9|993|992.8|993.4|993.2|992.9|992.6|12425
1619428570000|2021-04-26 09:16:10|993.1|992.9|993.1|992.8|993.2|993|993.1|992.8|0
1619428580000|2021-04-26 09:16:20|993.2|992.9|993.1|993|993.2|993|993.1|992.8|0
1619428600000|2021-04-26 09:16:40|993|992.8|993.1|992.8|993.1|992.8|992.9|992.7|739
1619428610000|2021-04-26 09:16:50|993|992.6|993.2|993|993.2|993.1|992.8|992.5|1777
1619428620000|2021-04-26 09:17:00|993.1|992.9|993.1|992.8|993.1|992.9|993.1|992.7|690
1619428630000|2021-04-26 09:17:10|993|992.7|992.5|992.2|993|992.7|992.4|992.1|461
1619428640000|2021-04-26 09:17:20|992.6|992.3|992.8|992.5|992.8|992.6|992.5|992.2|707
1619428650000|2021-04-26 09:17:30|992.7|992.6|992.7|992.5|992.8|992.6|992.7|992.5|0
1619428660000|2021-04-26 09:17:40|992.8|992.4|992.6|992.3|992.8|992.4|992.5|992.2|2170
1619428670000|2021-04-26 09:17:50|992.5|992.2|992.4|992.2|992.5|992.2|992.3|992|500
1619428680000|2021-04-26 09:18:00|992.3|992.1|992.4|992.1|992.4|992.2|992.3|991.9|0
1619428690000|2021-04-26 09:18:10|992.5|992.2|992.8|992.6|992.8|992.6|992.4|992.2|1261
1619428700000|2021-04-26 09:18:20|992.9|992.7|993|992.8|993.2|993|992.9|992.7|428
1619428710000|2021-04-26 09:18:30|992.9|992.7|993|992.9|993|992.9|992.9|992.6|422
1619428720000|2021-04-26 09:18:40|992.9|992.7|993|992.7|993|992.7|992.9|992.5|1870
1619428730000|2021-04-26 09:18:50|992.9|992.6|992.7|992.3|992.9|992.6|992.7|992.3|724
1619428740000|2021-04-26 09:19:00|992.6|992.4|992.7|992.4|992.7|992.5|992.6|992.3|0
1619428750000|2021-04-26 09:19:10|992.6|992.3|992.5|992.3|992.6|992.3|992.5|992.3|0
1619428760000|2021-04-26 09:19:20|992.6|992.4|992.9|992.6|992.9|992.6|992.5|992.3|1500
1619428770000|2021-04-26 09:19:30|992.8|992.5|992.7|992.4|992.9|992.6|992.7|992.4|0
1619428790000|2021-04-26 09:19:50||992.5||992.5||992.6||992.5|0
1619428800000|2021-04-26 09:20:00|992.9|992.6|993.2|992.9|993.2|993.1|992.8|992.6|6487
1619428810000|2021-04-26 09:20:10|993.1|993|994.2|993.9|994.3|994|993.1|992.9|14957
1619428820000|2021-04-26 09:20:20|994.1|993.8|994.1|993.8|994.1|993.8|993.9|993.7|1655
1619428830000|2021-04-26 09:20:30|994.3|993.9|994.3|994|994.4|994.2|994.3|993.9|1818
1619428840000|2021-04-26 09:20:40|994.4|994.1|994.4|994.2|994.4|994.2|994.1|993.8|509
1619428850000|2021-04-26 09:20:50|994.3||994.4||994.4||994.3||0
1619428860000|2021-04-26 09:21:00|994.3|994.3|994.7|994.6|995|994.8|994.3|994|12733
1619428870000|2021-04-26 09:21:10|994.9|994.5|994.9|994.6|995|994.8|994.9|994.5|1272
1619428880000|2021-04-26 09:21:20|995|994.9|994.9|994.6|995|994.9|994.3|994|35087
1619428890000|2021-04-26 09:21:30|995|994.7|994.9|994.8|995|994.8|994.8|994.7|0
1619428900000|2021-04-26 09:21:40|995|994.9|995.6|995.4|995.7|995.4|995|994.9|3729
1619428910000|2021-04-26 09:21:50|995.5|995.3|995.5|995.2|995.6|995.4|995.5|995.2|711
1619428920000|2021-04-26 09:22:00|995.4|995.1|994.9|994.8|995.4|995.1|994.7|994.4|12002
1619428930000|2021-04-26 09:22:10|995.1|994.9|994.8|994.4|995.2|994.9|994.7|994.4|2705
1619428940000|2021-04-26 09:22:20|994.7|994.5|994.7|994.4|994.7|994.5|994.5|994.3|1000
1619428950000|2021-04-26 09:22:30|994.6|994.3|994.5|994.2|994.6|994.3|994.4|994.1|201
1619428960000|2021-04-26 09:22:40|994.4|994.1|994.1|993.8|994.4|994.2|993.8|993.5|5940
1619428970000|2021-04-26 09:22:50|994.2|993.9|994.6|994.5|994.6|994.5|994.2|993.8|1825
1619428980000|2021-04-26 09:23:00|994.7|994.6|994.7|994.5|994.7|994.6|994.6|994.2|2213
1619428990000|2021-04-26 09:23:10|994.6|994.6|994.6|994.3|994.7|994.6|994.2|994.1|18008
1619429000000|2021-04-26 09:23:20|994.5|994.2|995.4|995.1|995.4|995.1|994.2|994|8104
1619429010000|2021-04-26 09:23:30||995||995||995.1||995|0
1619429020000|2021-04-26 09:23:40||995.1||995||995.1||995|0
1619429030000|2021-04-26 09:23:50|995.6|995.1|995.6|995.3|995.6|995.4|995.6|995|754
1619429040000|2021-04-26 09:24:00|995.7|995.4|995.3|995|995.9|995.7|995.2|994.9|2769
1619429050000|2021-04-26 09:24:10|995.4|994.9|995.3|995.1|995.4|995.3|995.3|994.9|1809
1619429060000|2021-04-26 09:24:20|995.4||995.4||995.4||995.3||0
1619429070000|2021-04-26 09:24:30|995.3|995|995.2|994.9|995.3|995|994.9|994.6|0
1619429080000|2021-04-26 09:24:40|995.1|995|994.5|994.1|995.1|995|994.5|994.1|6348
1619429090000|2021-04-26 09:24:50|994.6|994.2|994.4|994.1|994.7|994.3|994.4|993.9|2308
1619429100000|2021-04-26 09:25:00|994.3|994|993.8|993.4|994.3|994|993.6|993.3|4205
1619429110000|2021-04-26 09:25:10|993.9|993.5|994.3|994|994.3|994|993.9|993.5|1973
1619429120000|2021-04-26 09:25:20|994.4|994.1|994.3|994|994.4|994.3|994.3|994|1697
1619429130000|2021-04-26 09:25:30|994.2|994.1|994.1|993.8|994.2|994.1|994.1|993.8|420
1619429140000|2021-04-26 09:25:40|994|993.7|994|993.8|994|993.8|994|993.6|1215
1619429150000|2021-04-26 09:25:50|994.1|993.7|994|993.7|994.1|993.8|993.9|993.7|0
1619429160000|2021-04-26 09:26:00|994.1|993.8|994.1|993.8|994.1|993.9|994.1|993.8|0
1619429170000|2021-04-26 09:26:10|994|993.7|994.1|993.8|994.1|993.8|993.8|993.6|328
1619429180000|2021-04-26 09:26:20|994.2|993.9|994.2|994|994.3|994.1|994.2|993.9|220
1619429190000|2021-04-26 09:26:30|994.4|993.9|995.2|995|995.5|995.3|994.4|993.9|5900
1619429200000|2021-04-26 09:26:40|995.3|995.1|995.5|995.2|995.5|995.3|995.3|995.1|0
1619429210000|2021-04-26 09:26:50|995.4|995.1|995.4|995.1|995.5|995.4|995.4|995|510
1619429220000|2021-04-26 09:27:00|995.5|995.2|995.6|995.4|995.6|995.4|995.4|995.1|318
1619429230000|2021-04-26 09:27:10|995.8|995.5|995.9|995.6|996|995.8|995.6|995.2|6361
1619429240000|2021-04-26 09:27:20|995.8|995.5|996|995.7|996|995.8|995.8|995.4|1051
1619429250000|2021-04-26 09:27:30|995.9|995.6|996|995.8|996.3|996.1|995.9|995.6|14890
1619429260000|2021-04-26 09:27:40|995.9|995.9|995.9|995.8|996.1|995.9|995.9|995.8|9000
1619429270000|2021-04-26 09:27:50|995.8|995.7|995.5|995.2|995.8|995.7|995.4|995.1|7064
1619429280000|2021-04-26 09:28:00||995.3||995.2||995.4||995.2|288
1619429290000|2021-04-26 09:28:10|995.4|995.1|995.2|994.9|995.4|995.1|995.2|994.9|0
1619429300000|2021-04-26 09:28:20|995.1|995|995.2|994.9|995.2|995|994.9|994.6|2666
1619429310000|2021-04-26 09:28:30|995.1|994.8|995.2|994.9|995.2|994.9|995|994.7|0
1619429320000|2021-04-26 09:28:40|995.3|995|995.6|995.4|995.7|995.4|995.3|995|1132
1619429330000|2021-04-26 09:28:50|995.7|995.3|995.6|995.3|995.7|995.4|995.6|995.3|0
1619429340000|2021-04-26 09:29:00|995.7|995.4|995.7|995.4|995.7|995.4|995.6|995.4|0
1619429350000|2021-04-26 09:29:10|995.8|995.5|996|995.7|996|995.7|995.8|995.5|235
1619429360000|2021-04-26 09:29:20|996.1|995.8|996.1|995.8|996.1|995.8|996|995.8|0
1619429370000|2021-04-26 09:29:30|996|995.7|995.6|995.2|996|995.7|995.6|995.2|1179
1619429380000|2021-04-26 09:29:40|995.5|995.3|995.5|995.2|995.5|995.3|995.5|995.1|0
1619429390000|2021-04-26 09:29:50|995.6|995.3|995.6|995.4|995.6|995.5|995.6|995.3|0
1619429400000|2021-04-26 09:30:00|995.5|995.3|995.5|995.2|995.6|995.3|995.4|995.1|1000
1619429410000|2021-04-26 09:30:10|995.6|995.3|995.8|995.5|995.8|995.6|995.6|995.3|688
1619429420000|2021-04-26 09:30:20||995.6||995.7||995.7||995.6|0
1619429430000|2021-04-26 09:30:30|995.9|995.6|995.6|995.3|995.9|995.6|995.6|995.3|646
1619429440000|2021-04-26 09:30:40|995.7|995.4|996|995.8|996|995.8|995.7|995.4|1
1619429450000|2021-04-26 09:30:50|995.8|995.7|995.9|995.7|996|995.7|995.8|995.7|1239
1619429460000|2021-04-26 09:31:00|996|995.6|996|995.8|996.1|995.9|995.7|995.5|2693
1619429470000|2021-04-26 09:31:10|996.1|995.6|995.6|995.3|996.1|995.6|995.3|995.1|3128
1619429480000|2021-04-26 09:31:20|995.5|995.2|995.2|995|995.5|995.2|995.1|994.7|1923
1619429490000|2021-04-26 09:31:30|995.4|995.1|995.4|995.1|995.5|995.2|995.3|995.1|957
1619429500000|2021-04-26 09:31:40|995.3|995.2|995.4|995.1|995.5|995.2|995.3|995.1|0
1619429510000|2021-04-26 09:31:50|995.5|995.2|995.7|995.6|995.7|995.6|995.5|995.2|0
1619429520000|2021-04-26 09:32:00|995.6|995.5|995.8|995.4|995.8|995.6|995.5|995.2|3198
1619429530000|2021-04-26 09:32:10|995.9|995.5|995.9|995.7|996|995.8|995.9|995.5|2162
1619429540000|2021-04-26 09:32:20|995.8|995.6|995.6|995.2|995.8|995.7|995.6|995.2|1081
1619429550000|2021-04-26 09:32:30|995.5|995.3|995.5|995.2|995.5|995.3|995.5|995.2|0
1619429560000|2021-04-26 09:32:40|995.6|995.3|995.9|995.6|995.9|995.7|995.5|995.2|0
1619429570000|2021-04-26 09:32:50|995.8|995.7|995.8|995.5|995.9|995.8|995.8|995.5|242
1619429580000|2021-04-26 09:33:00|995.7|995.3|995.5|995.2|995.7|995.3|995.3|994.9|483
1619429590000|2021-04-26 09:33:10|995.4|995.3|995.5|995.3|995.5|995.3|995.4|995.3|0
1619429600000|2021-04-26 09:33:20||995.4||995.3||995.4||995.3|0
1619429610000|2021-04-26 09:33:30|995.4|995.4|995.4|995.3|995.4|995.4|995.4|995.3|0
1619429620000|2021-04-26 09:33:40|995.5|995.2|994.8|994.6|995.5|995.2|994.8|994.6|6102
1619429630000|2021-04-26 09:33:50|994.7|994.7|994.7|994.4|994.7|994.7|994.7|994.4|1081
1619429640000|2021-04-26 09:34:00|994.9|994.5|995|994.7|995|994.8|994.9|994.4|896
1619429650000|2021-04-26 09:34:10|994.9|994.6|995.2|995|995.5|995.2|994.9|994.6|3158
1619429660000|2021-04-26 09:34:20|995.4|995.1|995.5|995.2|995.5|995.2|995.3|995|3000
1619429670000|2021-04-26 09:34:30|995.6|995.3|995.9|995.6|995.9|995.7|995.6|995.3|2838
1619429680000|2021-04-26 09:34:40|995.8|995.5|995.9|995.8|995.9|995.8|995.7|995.4|0
1619429690000|2021-04-26 09:34:50||995.7||995.7||995.8||995.7|200
1619429700000|2021-04-26 09:35:00|996.1|995.8|996.1|995.9|996.1|995.9|996.1|995.8|288
1619429710000|2021-04-26 09:35:10|996|996|996.5|996.4|996.6|996.4|996|996|2831
1619429720000|2021-04-26 09:35:20|996.6|996.3|996.9|996.6|997|996.7|996.6|996.3|534
1619429730000|2021-04-26 09:35:30|997|996.7|996.9|996.6|997|996.9|996.9|996.5|2514
1619429740000|2021-04-26 09:35:40|996.8|996.5|996.7|996.4|996.8|996.5|996.7|996.4|1432
1619429750000|2021-04-26 09:35:50|996.8|996.5|997|996.7|997|996.7|996.8|996.5|0
1619429760000|2021-04-26 09:36:00|996.9|996.5|996.9|996.6|997|996.7|996.7|996.3|873
1619429770000|2021-04-26 09:36:10|996.8|996.5|996.6|996.3|996.8|996.5|996.6|996.3|546
1619429780000|2021-04-26 09:36:20|996.5|996.2|996.2|995.9|996.5|996.2|996.2|995.9|0
1619429790000|2021-04-26 09:36:30|996.1|995.8|995.9|995.6|996.2|995.9|995.8|995.6|511
1619429800000|2021-04-26 09:36:40|995.8|995.5|995.4|995.1|995.8|995.5|995.4|995.1|0
1619429810000|2021-04-26 09:36:50|995.3|995.2|995.3|995.1|995.3|995.2|995.3|995.1|0
1619429820000|2021-04-26 09:37:00|995.2|995.2|995.2|995.1|995.3|995.2|995.1|994.9|650
1619429830000|2021-04-26 09:37:10|995.3|995.2|995.4|995.1|995.5|995.3|995.3|995.1|912
1619429840000|2021-04-26 09:37:20|995.3|995|994.9|994.6|995.3|995|994.8|994.5|430
1619429850000|2021-04-26 09:37:30|994.8|994.7|994.7|994.6|994.9|994.8|994.7|994.6|105
1619429860000|2021-04-26 09:37:40|994.8|994.7|994.6|994.3|995|994.8|994.6|994.3|4577
1619429870000|2021-04-26 09:37:50|994.5|994.2|994.5|994.4|994.7|994.4|994.4|994.2|2267
1619429880000|2021-04-26 09:38:00|994.6|994.2|993.9|993.6|994.6|994.2|993.9|993.5|9891
1619429890000|2021-04-26 09:38:10|993.8|993.5|993.8|993.7|993.9|993.7|993.8|993.3|2508
1619429900000|2021-04-26 09:38:20|993.9|993.8|994.1|993.7|994.1|993.8|993.9|993.7|464
1619429910000|2021-04-26 09:38:30|993.9|993.6|993.4|993.1|993.9|993.6|993.4|993.1|1023
1619429920000|2021-04-26 09:38:40||993.2||993.2||993.3||993.1|0
1619429930000|2021-04-26 09:38:50|993.5|993.3|993.4|993.2|993.7|993.5|993.3|993.2|916
1619429940000|2021-04-26 09:39:00|993.6|993.4|995.1|994.8|995.1|994.8|993.6|993.4|40150
1619429950000|2021-04-26 09:39:10|995.2|994.9|995.4|995.2|995.5|995.3|995.1|994.9|13462
1619429960000|2021-04-26 09:39:20|995.3|995.1|995.3|994.9|995.4|995.2|995.2|994.9|3535
1619429970000|2021-04-26 09:39:30|995.2|995|995.4|995.1|995.4|995.1|995.1|994.7|11
1619429980000|2021-04-26 09:39:40|995.3|995.2|995.4|995.2|995.4|995.2|995.3|995.2|0
1619429990000|2021-04-26 09:39:50|995.3|995.3|995.4|995.1|995.4|995.3|995.3|995.1|2000
1619430000000|2021-04-26 09:40:00|995.3|995|995.2|994.8|995.3|995|995|994.7|1707
1619430010000|2021-04-26 09:40:10|995.1|994.9|995.1|994.9|995.2|994.9|995.1|994.9|0
1619430020000|2021-04-26 09:40:20|995.2|995|995.1|994.8|995.2|995|995.1|994.8|470
1619430030000|2021-04-26 09:40:30|995|994.7|994.7|994.5|995|994.7|994.7|994.5|0
1619430040000|2021-04-26 09:40:40|994.6|994.3|994.7|994.5|994.7|994.5|994.6|994.2|2500
1619430050000|2021-04-26 09:40:50|994.8|994.6|995|994.6|995|994.7|994.8|994.6|2241
1619430060000|2021-04-26 09:41:00|994.9|994.7|995.2|995.1|995.2|995.1|994.9|994.7|236
1619430070000|2021-04-26 09:41:10|995.3|995.2|995|994.7|995.3|995.2|995|994.7|605
1619430080000|2021-04-26 09:41:20|995.1|994.8|995.5|995.2|995.5|995.2|995.1|994.8|1432
1619430090000|2021-04-26 09:41:30|995.4|995.1|996|995.6|996.1|995.9|995.3|995|10322
1619430100000|2021-04-26 09:41:40||995.5||995.7||995.7||995.5|0
1619430110000|2021-04-26 09:41:50|995.9|995.8|996.1|995.8|996.2|995.9|995.8|995.5|1549
1619430120000|2021-04-26 09:42:00|996.2|995.9|996.1|995.6|996.2|995.9|996.1|995.6|0
1619430130000|2021-04-26 09:42:10|996|995.7|995.9|995.5|996|995.7|995.9|995.5|0
1619430140000|2021-04-26 09:42:20|995.8|995.6|995.6|995.4|995.8|995.6|995.4|995.1|5707
1619430150000|2021-04-26 09:42:30|995.7|995.5|995.7|995.4|995.8|995.6|995.4|995.2|7894
1619430160000|2021-04-26 09:42:40|995.8|995.5|995.7|995.4|995.8|995.6|995.3|995|10382
1619430170000|2021-04-26 09:42:50||995.5||995.6||995.6||995.4|728
1619430180000|2021-04-26 09:43:00|995.8|995.7|996|995.6|996|995.7|995.8|995.5|3499
1619430190000|2021-04-26 09:43:10|996.1|995.7|996.2|996|996.2|996|996|995.7|3320
1619430200000|2021-04-26 09:43:20|996.4|995.9|996.5|996.2|996.5|996.2|996.4|995.8|1000
1619430210000|2021-04-26 09:43:30|996.4|996.1|996.1|995.8|996.4|996.1|996.1|995.8|2932
1619430220000|2021-04-26 09:43:40|996.2|995.9|996.9|996.6|996.9|996.8|996.2|995.9|25937
1619430230000|2021-04-26 09:43:50|996.8|996.7|996.9|996.7|996.9|996.7|996.8|996.6|0
1619430240000|2021-04-26 09:44:00|997|996.8|997.6|997.2|997.6|997.3|997|996.7|7528
1619430250000|2021-04-26 09:44:10|997.8|997.3|997.8|997.6|997.8|997.6|997.6|997.3|3666
1619430260000|2021-04-26 09:44:20|998|997.7|998|997.9|998|997.9|997.9|997.7|939
1619430270000|2021-04-26 09:44:30|998.1|998|998.6|998.3|998.6|998.4|998.1|998|15127
1619430280000|2021-04-26 09:44:40|998.5|998.2|998.5|998.3|998.5|998.3|998.4|998.1|63
1619430290000|2021-04-26 09:44:50|998.6||998.6||998.7||998.5||0
1619430300000|2021-04-26 09:45:00|998.7|998.4|998.8|998.6|998.8|998.6|998.7|998.4|0
1619430310000|2021-04-26 09:45:10|998.7|998.5|998.8|998.7|998.8|998.7|998.7|998.4|200
1619430320000|2021-04-26 09:45:20|998.9|998.8|998.9|998.7|998.9|998.8|998.9|998.7|1000
1619430330000|2021-04-26 09:45:30|998.8||998.8||998.9||998.8||0
1619430340000|2021-04-26 09:45:40|998.7|998.6|998.6|998.5|998.8|998.6|998.6|998.4|3959
1619430350000|2021-04-26 09:45:50|998.7|998.6|998.7|998.6|998.7|998.6|998.7|998.6|500
1619430360000|2021-04-26 09:46:00|998.6|998.5|998.8|998.4|998.9|998.7|998.4|998.2|16582
1619430380000|2021-04-26 09:46:20|998.9|998.5|998.9|998.7|998.9|998.7|998.8|998.5|0
1619430390000|2021-04-26 09:46:30|998.8|998.6|998.5|998.2|998.9|998.7|998.5|998.2|3553
1619430400000|2021-04-26 09:46:40|998.4|998.1|998.7|998.4|998.7|998.4|998.3|998.1|2339
1619430410000|2021-04-26 09:46:50|998.8|998.5|999|998.8|999|998.9|998.8|998.5|4323
1619430420000|2021-04-26 09:47:00|998.9|998.9|999|998.8|999|998.9|998.9|998.8|2000
1619430450000|2021-04-26 09:47:30|998.9|998.7|998.6|998.3|998.9|998.7|998.4|998.3|3434
1619430460000|2021-04-26 09:47:40|998.8|998.4|998.7|998.4|998.8|998.5|998.7|998.3|339
1619430470000|2021-04-26 09:47:50|998.8|998.5|998.6|998.3|998.8|998.5|998.5|998.3|2182
1619430480000|2021-04-26 09:48:00|998.5|998.2|999|998.8|999|998.8|998.3|998.1|3069
1619430490000|2021-04-26 09:48:10||998.7||998.8||998.8||998.7|300
1619430500000|2021-04-26 09:48:20|998.9|998.7|998.1|997.8|999|998.7|998.1|997.6|4467
1619430510000|2021-04-26 09:48:30|998|997.9|997.9|997.7|998|997.9|997.6|997.4|2008
1619430520000|2021-04-26 09:48:40|998|997.8|998.1|997.9|998.1|998|998|997.8|2008
1619430530000|2021-04-26 09:48:50|998.3|998|998.1|997.9|998.3|998.1|997.9|997.7|16650
1619430540000|2021-04-26 09:49:00|998||998.1||998.1||998||0
1619430550000|2021-04-26 09:49:10|998.2|998|998.1|998|998.2|998|998.1|997.9|0
1619430560000|2021-04-26 09:49:20|998|997.8|997.9|997.7|998.1|997.8|997.9|997.7|561
1619430570000|2021-04-26 09:49:30|997.8|997.8|997.9|997.7|997.9|997.8|997.6|997.4|4665
1619430580000|2021-04-26 09:49:40|997.8|997.6|997.3|997|997.9|997.7|997.3|997|5713
1619430590000|2021-04-26 09:49:50|997.2|996.9|996.7|996.4|997.2|996.9|996.6|996.4|656
1619430600000|2021-04-26 09:50:00|996.8|996.5|996.8|996.5|996.8|996.5|996.7|996.5|0
1619430610000|2021-04-26 09:50:10|996.9|996.6|996.5|996.2|997.1|997|996.5|996.1|5445
1619430620000|2021-04-26 09:50:20|996.6|996.1|996.2|995.9|996.6|996.1|996.1|995.8|0
1619430630000|2021-04-26 09:50:30|996.3|996|996.3|996.2|996.3|996.2|996.3|996|746
1619430640000|2021-04-26 09:50:40|996.2|996|996.4|996.2|996.4|996.3|996.2|996|1189
1619430650000|2021-04-26 09:50:50|996.3||996.3||996.3||996.3||0
1619430660000|2021-04-26 09:51:00|996.2|996|996.1|995.8|996.3|996.1|996.1|995.8|2280
1619430670000|2021-04-26 09:51:10|996|995.7|996.1|995.8|996.1|995.8|996|995.7|0
1619430680000|2021-04-26 09:51:20|995.9|995.7|995.7|995.5|995.9|995.7|995.7|995.3|963
1619430700000|2021-04-26 09:51:40||995.6||995.6||995.6||995.6|0
1619430710000|2021-04-26 09:51:50|995.8|995.7|995.8|995.6|996|995.9|995.8|995.6|3072
1619430720000|2021-04-26 09:52:00|995.9|995.7|995.8|995.6|995.9|995.7|995.6|995.5|2998
1619430730000|2021-04-26 09:52:10|995.7|995.5|995.6|995.3|995.7|995.5|995.5|995.2|748
1619430740000|2021-04-26 09:52:20|995.5|995.2|995.9|995.7|995.9|995.8|995.5|995.1|3428
1619430750000|2021-04-26 09:52:30|995.8|995.5|995.6|995.4|995.8|995.5|995.2|995.1|12619
1619430760000|2021-04-26 09:52:40|995.5|995.3|995.5|995.3|995.8|995.6|995.2|995.1|22403
1619430770000|2021-04-26 09:52:50|995.4|995.2|995.8|995.6|995.8|995.6|995.4|995.1|8872
1619430780000|2021-04-26 09:53:00|995.7|995.5|995.8|995.5|995.9|995.7|995.7|995.5|4909
1619430790000|2021-04-26 09:53:10|995.7|995.6|995.8|995.6|995.8|995.6|995.7|995.5|463
1619430800000|2021-04-26 09:53:20|995.7|995.5|995.6|995.3|995.7|995.5|995.4|995.2|4558
1619430810000|2021-04-26 09:53:30||995.4||995.5||995.5||995.4|0
1619430820000|2021-04-26 09:53:40|995.7|995.6|995.7|995.4|995.8|995.6|995.5|995.2|29985
1619430830000|2021-04-26 09:53:50|995.8|995.5|995.8|995.6|995.8|995.6|995.8|995.5|0
1619430840000|2021-04-26 09:54:00|995.9|995.7|995.7|995.5|995.9|995.8|995.7|995.5|1292
1619430850000|2021-04-26 09:54:10|995.8|995.6|995.8|995.6|995.9|995.6|995.8|995.5|356
1619430860000|2021-04-26 09:54:20|995.9|995.5|995.9|995.6|995.9|995.7|995.9|995.5|2000
1619430870000|2021-04-26 09:54:30|995.8|995.7|995.7|995.6|995.9|995.7|995.7|995.6|1500
1619430880000|2021-04-26 09:54:40|995.6|995.5|995.5|995.1|995.6|995.5|995.5|995.1|1468
1619430890000|2021-04-26 09:54:50|995.4||995.2||995.4||995.2||5165
1619430900000|2021-04-26 09:55:00|995.3|995.2|995.4|995.2|995.6|995.4|995.3|995.1|3246
1619430910000|2021-04-26 09:55:10|995.5|995.1|995.4|995.2|995.5|995.3|995.3|995.1|4305
1619430920000|2021-04-26 09:55:20|995.5|995.1|995.3|995.1|995.6|995.3|995.2|995.1|22379
1619430930000|2021-04-26 09:55:30|995.2|995|994.8|994.7|995.2|995|994.6|994.3|39284
1619430940000|2021-04-26 09:55:40|994.9|994.8|995.2|994.9|995.2|994.9|994.9|994.8|2442
1619430950000|2021-04-26 09:55:50|995.3|995|995.3|995|995.3|995.1|995.2|995|1252
1619430960000|2021-04-26 09:56:00|995.5|995.1|995.3|995|995.7|995.4|995.3|995|778
1619430970000|2021-04-26 09:56:10|995.2|994.9|995.2|994.9|995.3|994.9|995.1|994.9|0
1619430980000|2021-04-26 09:56:20||994.8||994.9||994.9||994.7|0
1619430990000|2021-04-26 09:56:30|995.1|994.8|995|994.7|995.1|994.8|995|994.6|0
1619431000000|2021-04-26 09:56:40|994.7|994.5|994.1|993.9|994.7|994.5|994.1|993.9|966
1619431010000|2021-04-26 09:56:50|994|993.8|994|993.7|994.1|993.8|993.8|993.6|1043
1619431020000|2021-04-26 09:57:00|993.9|993.6|993.7|993.5|993.9|993.6|993.6|993.4|0
1619431030000|2021-04-26 09:57:10|993.9|993.6|994|993.8|994|993.9|993.9|993.6|1178
1619431040000|2021-04-26 09:57:20|993.9|993.7|993.7|993.5|993.9|993.7|993.7|993.5|0
1619431050000|2021-04-26 09:57:30|993.6|993.4|993.3|992.9|993.6|993.4|993.1|992.8|1786
1619431060000|2021-04-26 09:57:40|993.4|993|993.7|993.3|993.7|993.3|993.4|993|2538
1619431070000|2021-04-26 09:57:50|993.6|993.2|993.5|993.2|993.6|993.3|993.5|993.2|0
1619431080000|2021-04-26 09:58:00|993.6|993.3|993.9|993.6|993.9|993.7|993.6|993.3|1044
1619431090000|2021-04-26 09:58:10|993.8|993.5|993.6|993.3|993.8|993.5|993.6|993.3|1827
1619431100000|2021-04-26 09:58:20|993.7|993.4|993.7|993.4|993.7|993.4|993.7|993.4|0
1619431110000|2021-04-26 09:58:30|993.9|993.5|994|993.8|994|993.8|993.9|993.5|159
1619431120000|2021-04-26 09:58:40|994.2|993.7|993.9|993.6|994.2|993.7|993.9|993.6|1220
1619431130000|2021-04-26 09:58:50|993.8|993.5|994.5|994.2|994.5|994.2|993.8|993.4|506
1619431140000|2021-04-26 09:59:00|994.4|994.1|994.7|994.5|994.7|994.5|994.3|994|2971
1619431150000|2021-04-26 09:59:10|994.6|994.4|995.1|994.8|995.2|995|994.6|994.3|12721
1619431160000|2021-04-26 09:59:20|995.2|994.9|995.2|995|995.3|995|995.1|994.7|211
1619431170000|2021-04-26 09:59:30|995|994.9|994.5|994.2|995.2|995|994.4|994.2|8325
1619431180000|2021-04-26 09:59:40|994.4|994.3|994.4|994|994.4|994.3|994.4|994|1506
1619431190000|2021-04-26 09:59:50|994.3|993.9|994.1|993.8|994.3|993.9|994|993.8|0
1619431200000|2021-04-26 10:00:00|994|993.7|994|993.8|994.1|993.9|993.8|993.5|640
1619431210000|2021-04-26 10:00:10|993.9|993.7|993.7|993.3|993.9|993.7|993.7|993.3|2013
1619431220000|2021-04-26 10:00:20|993.6|993.2|993.3|992.9|993.6|993.2|993.1|992.8|514
1619431230000|2021-04-26 10:00:30|993.2|993|993.5|993.3|993.5|993.3|993.2|993|2083
1619431240000|2021-04-26 10:00:40|993.4|993.2|993.4|993|993.5|993.2|993.4|993|11
1619431250000|2021-04-26 10:00:50|993.3|992.9|993.2|992.9|993.3|993.1|993|992.6|2575
1619431260000|2021-04-26 10:01:00|993.1|992.8|992.8|992.5|993.1|992.8|992.7|992.3|522
1619431270000|2021-04-26 10:01:10|992.7|992.4|992.6|992.4|993|992.6|992.6|992.4|0
1619431280000|2021-04-26 10:01:20|992.4|992.3|992.6|992.3|992.6|992.4|992.4|992.2|2000
1619431290000|2021-04-26 10:01:30|992.5|992.4|992.5|992.3|992.5|992.4|992.5|992.2|0
1619431300000|2021-04-26 10:01:40|992.4|992.2|992.1|991.8|992.5|992.3|992|991.8|1738
1619431310000|2021-04-26 10:01:50|992|991.9|992.1|991.8|992.1|991.9|991.9|991.6|440
1619431320000|2021-04-26 10:02:00|992|991.9|992|991.8|992.2|991.9|992|991.8|1989
1619431330000|2021-04-26 10:02:10|991.9|991.7|991.5|991.2|991.9|991.7|991.5|991.1|0
1619431340000|2021-04-26 10:02:20|991.4|991.1|990.9|990.6|991.4|991.1|990.9|990.6|515
1619431350000|2021-04-26 10:02:30|991|990.5|990.8|990.5|991|990.8|990.7|990.5|489
1619431360000|2021-04-26 10:02:40|990.7|990.4|990.9|990.5|990.9|990.5|990.3|990.1|1538
1619431370000|2021-04-26 10:02:50||990.6||990.8||990.8||990.5|0
1619431380000|2021-04-26 10:03:00|991.1|990.7|991.7|991.4|991.7|991.5|991.1|990.7|17420
1619431390000|2021-04-26 10:03:10|991.6|991.5|991.2|991|991.7|991.5|991.2|990.9|1363
1619431400000|2021-04-26 10:03:20|991.1|990.9|991.1|990.9|991.2|991|991|990.7|2679
1619431410000|2021-04-26 10:03:30|991.4|991.3|991.5|991.2|991.8|991.4|991.4|990.9|7375
1619431420000|2021-04-26 10:03:40|991.7|991.3|993.6|993.2|993.7|993.3|991.7|991.3|34164
1619431430000|2021-04-26 10:03:50|993.5|993.3|992.8|992.5|993.7|993.3|992.4|992|26470
1619431440000|2021-04-26 10:04:00|992.7|992.4|993.1|992.7|993.1|992.7|992.5|992.3|2136
1619431450000|2021-04-26 10:04:10|993|992.8|993.2|992.9|993.2|992.9|992.9|992.8|0
1619431460000|2021-04-26 10:04:20|993.1|992.7|993.2|992.9|993.3|992.9|992.8|992.5|3622
1619431470000|2021-04-26 10:04:30|993.1|992.8|993.3|992.9|993.4|992.9|993.1|992.8|200
1619431480000|2021-04-26 10:04:40|993.2|993.2|993.2|993|993.3|993.2|993.2|992.9|1207
1619431490000|2021-04-26 10:04:50|993.1|992.9|993.1|992.9|993.2|992.9|993.1|992.9|0
1619431500000|2021-04-26 10:05:00|993.2|993|993.2|993|993.2|993|993.1|993|0
1619431510000|2021-04-26 10:05:10|993.1|993.1|993.2|993|993.3|993.1|993.1|993|0
1619431520000|2021-04-26 10:05:20|993.3|993.1|993.8|993.5|994|993.7|993.3|993.1|971
1619431530000|2021-04-26 10:05:30|993.7|993.4|993.5|993.3|993.7|993.4|993.5|993.3|810
1619431540000|2021-04-26 10:05:40|993.4|993.1|993.3|993|993.4|993.1|993.3|993|409
1619431550000|2021-04-26 10:05:50|993.5|993.1|993.6|993.4|993.6|993.4|993.5|993|327
1619431560000|2021-04-26 10:06:00|993.7|993.5|993.5|993.1|993.9|993.6|993.5|993.1|1953
1619431570000|2021-04-26 10:06:10||993.2||993.2||993.2||993.2|0
1619431580000|2021-04-26 10:06:20|993.4|993.1|993.5|993.1|993.5|993.1|993.1|992.8|510
1619431590000|2021-04-26 10:06:30|993.4|993.2|993.5|993.2|993.5|993.2|993.4|993.2|0
1619431600000|2021-04-26 10:06:40|993.6|993.3|993.8|993.4|993.8|993.4|993.6|993.3|0
1619431610000|2021-04-26 10:06:50|993.7|993.5|993.5|993.1|993.8|993.5|993.4|993.1|1287
1619431620000|2021-04-26 10:07:00|993.6|993.2|993.6|993.3|993.6|993.3|993.5|993.2|400
1619431630000|2021-04-26 10:07:10|993.5|993.2|993.2|992.9|993.6|993.3|993.1|992.9|0
1619431640000|2021-04-26 10:07:20|993.1|993|993|992.7|993.2|993|992.9|992.6|806
1619431650000|2021-04-26 10:07:30|993.1|992.8|993|992.8|993.1|992.8|993|992.8|0
1619431660000|2021-04-26 10:07:40|992.9|992.7|992.8|992.5|993|992.7|992.8|992.5|7
1619431670000|2021-04-26 10:07:50|992.7|992.4|993.3|993.1|993.4|993.1|992.6|992.3|500
1619431680000|2021-04-26 10:08:00|993.1|993|993.7|993.5|993.7|993.5|993.1|992.8|1716
1619431690000|2021-04-26 10:08:10|993.8|993.6|994.2|993.9|994.2|993.9|993.6|993.4|645
1619431700000|2021-04-26 10:08:20|994.1|994|993.8|993.6|994.1|994|993.8|993.5|1570
1619431710000|2021-04-26 10:08:30|994|993.7|994.2|993.9|994.2|993.9|994|993.7|276
1619431720000|2021-04-26 10:08:40|994.1|993.8|994.1|994|994.2|994|994.1|993.8|2514
1619431730000|2021-04-26 10:08:50|994.2|994.1|994.3|994.1|994.3|994.1|994.1|994|678
1619431740000|2021-04-26 10:09:00|994.5|994.2|995.1|994.9|995.2|994.9|994.5|994.2|3225
1619431750000|2021-04-26 10:09:10|995.3|995|995|994.6|995.3|995|994.9|994.5|599
1619431760000|2021-04-26 10:09:20|995.1|994.7|995.1|994.9|995.2|995|995.1|994.7|500
1619431770000|2021-04-26 10:09:30||994.8||994.8||994.8||994.8|0
1619431780000|2021-04-26 10:09:40|995|994.7|995.3|995.1|995.6|995.3|994.8|994.5|12663
1619431790000|2021-04-26 10:09:50|995.4|995|995.4|995.1|995.4|995.1|995.3|994.9|0
1619431800000|2021-04-26 10:10:00|995.3|995.2|995.4|995.3|995.4|995.3|995.3|995.1|837
1619431810000|2021-04-26 10:10:10|995.6|995.4|996.1|995.8|996.2|995.9|995.6|995.4|5315
1619431820000|2021-04-26 10:10:20|996.2|995.9|995.8|995.4|996.2|996|995.7|995.4|434
1619431830000|2021-04-26 10:10:30|995.9|995.5|995.8|995.5|996|995.6|995.5|995.1|1793
1619431840000|2021-04-26 10:10:40|995.7|995.4|995.8|995.5|995.8|995.6|995.7|995.4|0
1619431850000|2021-04-26 10:10:50|995.7|995.4|995.7|995.2|995.7|995.4|995.6|995.2|1081
1619431860000|2021-04-26 10:11:00|995.6|995.3|995.5|995.3|995.6|995.4|995.5|995.2|0
1619431870000|2021-04-26 10:11:10|995.6|995.4|995.8|995.5|995.9|995.6|995.4|995.3|641
1619431880000|2021-04-26 10:11:20|995.7|995.4|995.7|995.4|995.7|995.5|995.7|995.4|0
1619431890000|2021-04-26 10:11:30|995.6|995.5|995.6|995.3|996.1|995.8|995.6|995.3|806
1619431900000|2021-04-26 10:11:40|995.7|995.4|995.9|995.6|996|995.8|995.6|995.3|2647
1619431910000|2021-04-26 10:11:50|996|995.7|996.2|995.9|996.2|995.9|995.9|995.7|0
1619431920000|2021-04-26 10:12:00|996.3|996|996.4|996|996.5|996.3|996.3|996|3787
1619431930000|2021-04-26 10:12:10|996.3|995.9|995.9|995.7|996.3|995.9|995.8|995.5|1932
1619431940000|2021-04-26 10:12:20|995.8|995.8|995.8|995.6|995.9|995.8|995.8|995.6|0
1619431950000|2021-04-26 10:12:30||995.5||995.5||995.5||995.4|0
1619431960000|2021-04-26 10:12:40|995.7|995.4|995.1|994.8|995.7|995.5|995.1|994.8|1962
1619431970000|2021-04-26 10:12:50|995|994.7|995.1|994.8|995.2|995|994.9|994.6|500
1619431980000|2021-04-26 10:13:00|995.2|994.9|995.2|995|995.2|995|995.2|994.9|0
1619431990000|2021-04-26 10:13:10|995.1|994.9|995.1|994.8|995.1|994.9|995.1|994.8|0
1619432000000|2021-04-26 10:13:20|995.2|994.9|994.9|994.6|995.2|995|994.9|994.4|1318
1619432010000|2021-04-26 10:13:30|995|994.7|995|994.9|995|994.9|994.9|994.6|391
1619432020000|2021-04-26 10:13:40|994.9|994.7|995.1|994.8|995.2|995|994.9|994.6|2224
1619432030000|2021-04-26 10:13:50|995.2|994.9|995.2|995|995.2|995.1|995.2|994.9|363
1619432040000|2021-04-26 10:14:00|995.1|994.9|995.2|995|995.2|995|995.1|994.8|300
1619432050000|2021-04-26 10:14:10|995.1|994.9|995.1|994.8|995.2|994.9|995|994.8|422
1619432060000|2021-04-26 10:14:20|995.2|994.9|995.7|995.5|995.7|995.5|995.2|994.9|1389
1619432070000|2021-04-26 10:14:30|995.6|995.4|995.5|995.2|995.6|995.5|995.5|995.2|1228
1619432080000|2021-04-26 10:14:40|995.4|995.1|995.2|995.1|995.4|995.2|995.1|994.8|3973
1619432090000|2021-04-26 10:14:50|995.3|995.2|995.3|995.2|995.3|995.2|995.3|995.1|21
1619432100000|2021-04-26 10:15:00|995.4|995.3|995.3|994.9|995.4|995.3|995.3|994.9|376
1619432110000|2021-04-26 10:15:10|995.2|994.8|994.9|994.6|995.2|994.8|994.9|994.5|0
1619432120000|2021-04-26 10:15:20|995|994.7|995|994.7|995|994.9|995|994.7|71
1619432130000|2021-04-26 10:15:30|994.9|994.6|994.9|994.6|994.9|994.6|994.9|994.6|0
1619432140000|2021-04-26 10:15:40|994.8|994.5|994.6|994.3|994.8|994.6|994.6|994.3|638
1619432150000|2021-04-26 10:15:50|994.5|994.4|994.5|994.3|994.5|994.4|994.5|994.3|0
1619432160000|2021-04-26 10:16:00|994.4|994.4|994.3|994|994.5|994.4|994.3|993.9|3791
1619432170000|2021-04-26 10:16:10|994.4|994.1|994.4|994.2|994.4|994.2|994.4|994.1|0
1619432190000|2021-04-26 10:16:30|994.5|994.3|995|994.8|995|994.8|994.5|994.3|2771
1619432200000|2021-04-26 10:16:40|994.9|994.7|994.6|994.4|995|994.7|994.4|994|6038
1619432220000|2021-04-26 10:17:00|994.5|994.3|994.5|994.4|994.5|994.4|994.2|994|6331
1619432230000|2021-04-26 10:17:10|994.6|994.5|994.6|994.4|994.6|994.5|994.6|994.4|568
1619432240000|2021-04-26 10:17:20|994.7|994.5|995|994.9|995|994.9|994.7|994.4|1618
1619432250000|2021-04-26 10:17:30|995.2|995|994.8|994.5|995.2|995|994.8|994.4|1214
1619432260000|2021-04-26 10:17:40|994.7|994.4|994.6|994.3|994.7|994.4|994.6|994.3|852
1619432270000|2021-04-26 10:17:50|994.5|994.2|994.1|993.9|994.5|994.2|994.1|993.7|455
1619432280000|2021-04-26 10:18:00|994|993.8|994|993.7|994|993.8|994|993.7|100
1619432290000|2021-04-26 10:18:10|993.9|993.6|993.5|993.2|993.9|993.6|993.5|993.2|0
1619432300000|2021-04-26 10:18:20|993.4|993.3|993.4|993.3|993.4|993.3|993.4|993.3|0
1619432310000|2021-04-26 10:18:30|993.6|993.4|993.5|993.2|993.7|993.6|993.5|993.2|445
1619432320000|2021-04-26 10:18:40|993.6|993.3|993.4|993.1|993.6|993.3|993.4|993.1|1696
1619432330000|2021-04-26 10:18:50|993.5|993.2|993.3|992.9|993.6|993.3|993.3|992.9|0
1619432340000|2021-04-26 10:19:00|993.2|992.8|992.4|992.2|993.2|992.8|992.4|992.2|1783
1619432350000|2021-04-26 10:19:10|992.5|992.1|992.4|992.2|992.6|992.3|992.4|992.1|0
1619432360000|2021-04-26 10:19:20|992.5|992.3|992.7|992.4|992.8|992.6|992.5|992.3|7616
1619432370000|2021-04-26 10:19:30|992.6|992.5|992.6|992.3|992.7|992.5|992.5|992.3|1504
1619432380000|2021-04-26 10:19:40||992.4||992.4||992.4||992.3|0
1619432390000|2021-04-26 10:19:50|992.5|992.3|992.4|992.1|992.5|992.3|992.4|992|1115
1619432400000|2021-04-26 10:20:00|992.3|992|992.8|992.5|993.1|992.8|992.2|991.9|2068
1619432410000|2021-04-26 10:20:10|992.7|992.6|992.5|992.2|992.7|992.6|992.5|992.2|0
1619432420000|2021-04-26 10:20:20|992.4|992.1|993.1|992.9|993.1|992.9|992.4|992|29421
1619432430000|2021-04-26 10:20:30|993.2|993|993.5|993.1|993.6|993.4|993.2|993|8559
1619432440000|2021-04-26 10:20:40|993.4|993.2|993.4|993.1|993.4|993.4|993.4|993.1|1924
1619432450000|2021-04-26 10:20:50|993.3|993|993.3|992.9|993.3|993.1|993.2|992.9|938
1619432460000|2021-04-26 10:21:00|993.2||993.1||993.2||993.1||0
1619432470000|2021-04-26 10:21:10|993|993|993|992.7|993|993|992.9|992.6|1456
1619432480000|2021-04-26 10:21:20|993.2|992.8|993.7|993.3|993.9|993.6|993.2|992.7|8048
1619432490000|2021-04-26 10:21:30|993.8|993.4|993.8|993.5|993.8|993.6|993.8|993.2|0
1619432500000|2021-04-26 10:21:40|993.9|993.6|994.3|994.1|994.4|994.2|993.9|993.6|218
1619432510000|2021-04-26 10:21:50|994.4|994.2|994.3|994|994.6|994.3|994.3|994|1081
1619432520000|2021-04-26 10:22:00|994.4|993.9|994.5|994.2|994.5|994.2|994.3|993.8|0
1619432530000|2021-04-26 10:22:10|994.6|994.3|995|994.8|995|994.8|994.6|994.3|500
1619432540000|2021-04-26 10:22:20|994.9|994.7|994.9|994.7|994.9|994.7|994.7|994.4|2995
1619432550000|2021-04-26 10:22:30|994.8|994.6|994.4|994.1|994.9|994.6|994.4|994.1|2117
1619432560000|2021-04-26 10:22:40|994.5|994.2|994.5|994.2|994.5|994.3|994.5|994.2|0
1619432570000|2021-04-26 10:22:50|994.4|994.3|994|993.7|994.5|994.3|993.8|993.4|4737
1619432580000|2021-04-26 10:23:00|993.9|993.6|993.8|993.4|994.2|993.9|993.8|993.4|1673
1619432590000|2021-04-26 10:23:10|994|993.5|994|993.7|994.1|993.9|993.9|993.4|2084
1619432600000|2021-04-26 10:23:20|993.9|993.6|994|993.7|994|993.7|993.9|993.5|0
1619432610000|2021-04-26 10:23:30|993.9|993.8|993.8|993.6|994|993.8|993.8|993.5|1634
1619432620000|2021-04-26 10:23:40|993.9|993.5|993.8|993.4|993.9|993.5|993.8|993.3|0
1619432630000|2021-04-26 10:23:50|993.7|993.3|993.6|993.3|993.7|993.4|993.6|993.3|0
1619432640000|2021-04-26 10:24:00|993.7|993.4|993.9|993.6|993.9|993.8|993.7|993.4|20
1619432650000|2021-04-26 10:24:10|993.8|993.7|993.8|993.5|993.8|993.7|993.8|993.4|0
1619432660000|2021-04-26 10:24:20|993.9|993.6|993.9|993.7|993.9|993.7|993.9|993.5|0
1619432670000|2021-04-26 10:24:30|993.8|993.5|993.7|993.4|993.8|993.5|993.6|993.3|793
1619432680000|2021-04-26 10:24:40|993.8|993.5|994.1|993.9|994.1|994|993.8|993.5|320
1619432690000|2021-04-26 10:24:50||994||993.9||994||993.8|0
1619432710000|2021-04-26 10:25:10|994.2|994.1|994.4|994.1|994.6|994.2|994.2|994.1|356
1619432720000|2021-04-26 10:25:20|994.6|994.2|994.5|994.1|994.6|994.3|994.3|994|1464
1619432730000|2021-04-26 10:25:30|994.4|994.2|994.4|994.1|994.4|994.3|994.4|994.1|0
1619432740000|2021-04-26 10:25:40|994.6|994.2|994.6|994.3|994.6|994.4|994.6|994.2|495
1619432770000|2021-04-26 10:26:10|994.5|994.4|994.6|994.4|994.6|994.4|994.5|994.4|0
1619432780000|2021-04-26 10:26:20|994.5|994.3|994.6|994.3|994.6|994.3|994.5|994.3|489
1619432790000|2021-04-26 10:26:30|994.5|994.2|994.5|994.3|994.5|994.3|994.5|994.1|0
1619432800000|2021-04-26 10:26:40|994.4|994.2|994.6|994.4|994.6|994.4|994.4|994.2|2006
1619432810000|2021-04-26 10:26:50|994.7|994.5|994.9|994.6|995|994.7|994.7|994.3|1110
1619432820000|2021-04-26 10:27:00|995|994.7|995|994.8|995.1|994.9|995|994.7|0
1619432830000|2021-04-26 10:27:10||994.7||994.7||994.7||994.7|0
1619432840000|2021-04-26 10:27:20|994.9|994.8|994.7|994.5|994.9|994.9|994.7|994.5|1053
1619432850000|2021-04-26 10:27:30|994.6|994.4|993.8|993.5|994.6|994.4|993.8|993.5|2811
1619432860000|2021-04-26 10:27:40|993.9|993.6|993.5|993.2|994|993.7|993.4|993|0
1619432870000|2021-04-26 10:27:50|993.6|993.3|993.8|993.5|993.8|993.5|993.6|993.2|81
1619432880000|2021-04-26 10:28:00|993.7|993.4|993.6|993.4|993.8|993.4|993.6|993.3|0
1619432890000|2021-04-26 10:28:10|993.7|993.5|994.2|993.9|994.2|993.9|993.7|993.5|447
1619432900000|2021-04-26 10:28:20|994.3|994|994.4|994.1|994.4|994.1|994.2|993.9|0
1619432910000|2021-04-26 10:28:30|994.5|994.2|994.3|994.1|994.5|994.2|994.3|994.1|201
1619432920000|2021-04-26 10:28:40|994.2|994|994.2|993.9|994.3|994|994.2|993.9|292
1619432930000|2021-04-26 10:28:50|994.1|993.8|993.9|993.5|994.1|993.8|993.9|993.5|0
1619432940000|2021-04-26 10:29:00|993.8|993.4|993.7|993.5|993.8|993.5|993.7|993.4|0
1619432950000|2021-04-26 10:29:10|993.8|993.6|994.2|994|994.2|994|993.7|993.6|5691
1619432960000|2021-04-26 10:29:20|994.1||994.2||994.2||994.1||22
1619432970000|2021-04-26 10:29:30|994.3|994.1|994.7|994.4|994.9|994.6|994.3|994.1|2408
1619432980000|2021-04-26 10:29:40|994.6|994.5|994.6|994.5|994.7|994.5|994.6|994.4|0
1619432990000|2021-04-26 10:29:50|994.7|994.4|994.8|994.5|994.8|994.5|994.6|994.4|684
1619433000000|2021-04-26 10:30:00|994.7|994.6|994.7|994.3|994.7|994.6|994.5|994.2|508
1619433010000|2021-04-26 10:30:10|994.8|994.4|995|994.7|995|994.7|994.8|994.4|1023
1619433020000|2021-04-26 10:30:20|994.9|994.6|994.9|994.5|994.9|994.6|994.9|994.5|11
1619433030000|2021-04-26 10:30:30|995|994.6|995|994.8|995|994.9|994.9|994.6|5168
1619433040000|2021-04-26 10:30:40|995.2|994.7|995.1|994.8|995.2|995|995.1|994.7|405
1619433050000|2021-04-26 10:30:50||994.7||994.8||994.8||994.7|0
1619433060000|2021-04-26 10:31:00||994.7||994.7||994.7||994.7|0
1619433070000|2021-04-26 10:31:10||994.8||994.8||994.8||994.8|0
1619433090000|2021-04-26 10:31:30|995|994.7|995.1|994.8|995.1|994.8|994.9|994.5|193
1619433100000|2021-04-26 10:31:40|995.2|994.9|995.1|994.7|995.2|994.9|995|994.7|993
1619433110000|2021-04-26 10:31:50|995|994.8|994.9|994.7|995|994.8|994.9|994.7|0
1619433120000|2021-04-26 10:32:00|994.8|994.6|994.9|994.6|995|994.7|994.8|994.6|2013
1619433130000|2021-04-26 10:32:10|995.1|994.5|995.3|995.1|995.5|995.2|995.1|994.5|11759
1619433140000|2021-04-26 10:32:20|995.4|995.2|995.5|995.3|995.5|995.3|995.4|995.2|446
1619433150000|2021-04-26 10:32:30|995.4|995.2|995.5|995.2|995.5|995.2|995.4|995.1|748
1619433160000|2021-04-26 10:32:40|995.6|995.3|995.6|995.2|995.9|995.5|995.6|995.2|274
1619433170000|2021-04-26 10:32:50||995.3||995.2||995.3||995.2|0
1619433180000|2021-04-26 10:33:00|995.7|995.3|995.6|995.3|995.8|995.4|995.6|995.3|0
1619433190000|2021-04-26 10:33:10||995.2||995.2||995.2||995.2|0
1619433200000|2021-04-26 10:33:20|995.7|995.3|995.9|995.7|995.9|995.8|995.7|995.3|0
1619433220000|2021-04-26 10:33:40|995.8|995.6|995.9|995.7|995.9|995.7|995.8|995.6|750
1619433230000|2021-04-26 10:33:50|||||||||200
1619433240000|2021-04-26 10:34:00|996|995.6|995.8|995.5|996|995.8|995.8|995.5|400
1619433250000|2021-04-26 10:34:10|995.9|995.6|996|995.8|996|995.8|995.9|995.5|140
1619433260000|2021-04-26 10:34:20|995.9|995.7|995.9|995.7|996|995.7|995.9|995.6|973
1619433270000|2021-04-26 10:34:30|996|995.8|996.2|995.9|996.3|996|996|995.8|839
1619433280000|2021-04-26 10:34:40|996.3|996|996.2|995.8|996.3|996|996.2|995.8|0
1619433290000|2021-04-26 10:34:50|996.1|995.7|995.9|995.6|996.1|995.7|995.8|995.6|22
1619433300000|2021-04-26 10:35:00|995.8|995.7|995.5|995.2|995.9|995.7|995.5|995.2|422
1619433310000|2021-04-26 10:35:10|995.6|995.1|995.6|995.2|995.7|995.3|995.6|995.1|0
1619433320000|2021-04-26 10:35:20||995.3||995.2||995.3||995.2|0
1619433330000|2021-04-26 10:35:30|995.5|995.1|995|994.7|995.5|995.1|995|994.7|2268
1619433340000|2021-04-26 10:35:40|995.1|994.8|995|994.7|995.1|994.8|995|994.7|0
1619433350000|2021-04-26 10:35:50|995.1|994.8|995.7|995.5|995.8|995.5|995.1|994.7|6199
1619433360000|2021-04-26 10:36:00|995.6|995.4|995.8|995.7|995.8|995.7|995.6|995.3|3030
1619433370000|2021-04-26 10:36:10|995.9|995.6|996.2|995.8|996.2|995.8|995.9|995.4|549
1619433380000|2021-04-26 10:36:20|996.3|995.9|996.3|995.9|996.4|996|996.3|995.9|0
1619433390000|2021-04-26 10:36:30|996.2|995.8|996.2|995.8|996.3|995.8|996.1|995.8|0
1619433400000|2021-04-26 10:36:40|996.3|995.9|996.1|995.9|996.3|996|996.1|995.9|0
1619433410000|2021-04-26 10:36:50|996.2||996.2||996.2||996.1||0
1619433420000|2021-04-26 10:37:00|996.1|995.8|995.7|995.4|996.1|995.8|995.7|995.4|177
1619433430000|2021-04-26 10:37:10|995.8|995.5|995.9|995.6|995.9|995.6|995.7|995.4|0
1619433440000|2021-04-26 10:37:20|996|995.5|996.1|995.8|996.1|995.9|996|995.5|489
1619433450000|2021-04-26 10:37:30|996|995.7|996.1|995.9|996.2|995.9|996|995.7|401
1619433460000|2021-04-26 10:37:40|996|995.8|996|995.6|996|995.8|996|995.6|871
1619433470000|2021-04-26 10:37:50|995.9|995.5|995.6|995.3|995.9|995.5|995.5|995.2|1269
1619433480000|2021-04-26 10:38:00|995.5|995.2|995.6|995.3|995.6|995.4|995.4|995|2058
1619433490000|2021-04-26 10:38:10|995.7|995.4|995.6|995.3|995.7|995.6|995.6|995.3|2024
1619433500000|2021-04-26 10:38:20|995.7|995.2|995.6|995.3|995.7|995.5|995.6|995.2|0
1619433510000|2021-04-26 10:38:30|995.5|995.2|995.4|995.1|995.5|995.2|995.4|995|0
1619433520000|2021-04-26 10:38:40|995.5|995.2|995.6|995.3|995.6|995.4|995.5|995.2|0
1619433530000|2021-04-26 10:38:50||995.4||995.3||995.4||995.3|0
1619433540000|2021-04-26 10:39:00|995.5|995.4|995.5|995.2|995.5|995.4|995.5|995.1|0
1619433550000|2021-04-26 10:39:10|995.4|995.3|995.3|995.2|995.4|995.3|995.3|995.2|0
1619433560000|2021-04-26 10:39:20||995.1||995.1||995.2||995.1|0
1619433570000|2021-04-26 10:39:30|995.4|995.2|995.3|995.2|995.4|995.2|995.3|995.2|150
1619433580000|2021-04-26 10:39:40|995.2|995.1|995.1|994.9|995.3|995.1|995|994.8|508
1619433590000|2021-04-26 10:39:50|995|994.8|995|994.7|995.1|994.8|995|994.7|201
1619433600000|2021-04-26 10:40:00|995.1|994.8|995.1|994.8|995.1|994.8|995|994.8|0
1619433610000|2021-04-26 10:40:10|995|994.7|995|994.8|995.1|994.8|995|994.7|0
1619433620000|2021-04-26 10:40:20|995.1|994.9|994.7|994.4|995.1|994.9|994.6|994.3|3886
1619433630000|2021-04-26 10:40:30|994.8|994.5|995|994.8|995|994.8|994.8|994.5|828
1619433640000|2021-04-26 10:40:40||994.7||994.7||994.8||994.7|0
1619433650000|2021-04-26 10:40:50|994.9|994.6|995|994.7|995|994.7|994.8|994.5|0
1619433660000|2021-04-26 10:41:00|994.9|994.6|994.6|994.3|994.9|994.6|994.5|994.2|521
1619433670000|2021-04-26 10:41:10|994.5|994.2|994.5|994.2|994.7|994.6|994.5|994.1|1726
1619433680000|2021-04-26 10:41:20|994.4|994.1|994.5|994.2|994.5|994.4|994.4|994.1|1594
1619433690000|2021-04-26 10:41:30|994.7|994.3|994.7|994.4|994.7|994.5|994.5|994.3|162
1619433700000|2021-04-26 10:41:40||994.5||994.5||994.5||994.5|0
1619433710000|2021-04-26 10:41:50||994.6||994.4||994.6||994.4|0
1619433720000|2021-04-26 10:42:00|994.8|994.5|994.9|994.7|994.9|994.8|994.7|994.4|1300
1619433730000|2021-04-26 10:42:10||994.8||994.8||994.8||994.8|0
1619433740000|2021-04-26 10:42:20|994.8|994.7|995.6|995.4|995.6|995.4|994.8|994.6|3549
1619433750000|2021-04-26 10:42:30|995.7|995.5|995.9|995.7|995.9|995.7|995.7|995.5|0
1619433760000|2021-04-26 10:42:40|996|995.8|996|995.8|996.1|995.9|995.9|995.7|541
1619433770000|2021-04-26 10:42:50|996.1|995.9|996.1|995.8|996.2|996|995.9|995.6|513
1619433780000|2021-04-26 10:43:00|996|995.9|996.1|995.9|996.1|995.9|996|995.9|0
1619433790000|2021-04-26 10:43:10|996|995.8|996.1|995.9|996.1|995.9|995.9|995.6|2059
1619433810000|2021-04-26 10:43:30||996||996||996||995.9|513
1619433820000|2021-04-26 10:43:40|996.3|996.1|996.3|996.1|996.4|996.2|996.3|996.1|370
1619433830000|2021-04-26 10:43:50|996.4|996.2|996.4|996.1|996.7|996.5|996.3|996.1|1831
1619433840000|2021-04-26 10:44:00|996.3|996.2|996.5|996.2|996.5|996.2|996.3|996.1|0
1619433850000|2021-04-26 10:44:10||996.3||996.3||996.3||996.3|0
1619433860000|2021-04-26 10:44:20|996.4|996.2|996|995.7|996.4|996.2|996|995.7|2109
1619433870000|2021-04-26 10:44:30|995.9|995.8|995.9|995.6|995.9|995.8|995.9|995.5|3085
1619433880000|2021-04-26 10:44:40|996|995.7|996.4|996.1|996.5|996.3|996|995.7|8421
1619433890000|2021-04-26 10:44:50|996.3|996.2|996.4|996.1|996.4|996.2|996.2|996|2160
1619433900000|2021-04-26 10:45:00|996.5|996.2|996.5|996.3|996.5|996.3|996.5|996.2|167
1619433910000|2021-04-26 10:45:10|996.4|996.2|996.4|996.3|996.4|996.3|996.3|996|2519
1619433920000|2021-04-26 10:45:20||996.2||996.2||996.3||996.2|942
1619433930000|2021-04-26 10:45:30||996.1||996.2||996.3||996.1|0
1619433940000|2021-04-26 10:45:40||996.1||996.2||996.2||996.1|0
1619433950000|2021-04-26 10:45:50||996.3||996.3||996.3||996.3|0
1619433960000|2021-04-26 10:46:00|996.3|996.2|996.3|996.1|996.3|996.2|996.3|996|0
1619433970000|2021-04-26 10:46:10|996.2|996|995.9|995.5|996.2|996|995.9|995.5|2512
1619433980000|2021-04-26 10:46:20|995.8|995.4|995.7|995.5|995.8|995.6|995.6|995.4|0
1619433990000|2021-04-26 10:46:30|995.6|995.4|995.5|995.2|995.6|995.4|995.5|995.2|0
1619434000000|2021-04-26 10:46:40|995.4|995.1|995.4|995.1|995.4|995.1|995.2|994.9|1013
1619434010000|2021-04-26 10:46:50|995.5|995.2|995.4|995.3|995.5|995.3|995.3|995.2|454
1619434020000|2021-04-26 10:47:00|995.5|995.4|995.6|995.3|995.7|995.6|995.5|995.2|2958
1619434030000|2021-04-26 10:47:10|995.7|995.4|995.7|995.5|995.7|995.5|995.7|995.3|0
1619434040000|2021-04-26 10:47:20|995.8|995.4|995.8|995.7|995.8|995.7|995.8|995.4|80
1619434050000|2021-04-26 10:47:30|995.9|995.8|996.3|996.1|996.4|996.1|995.9|995.8|1199
1619434060000|2021-04-26 10:47:40|996.2|996|995.9|995.6|996.2|996|995.9|995.6|1652
1619434070000|2021-04-26 10:47:50|995.8|995.5|995.7|995.5|995.8|995.5|995.7|995.4|0
1619434080000|2021-04-26 10:48:00|995.6|995.4|995.8|995.5|995.8|995.6|995.6|995.3|984
1619434090000|2021-04-26 10:48:10|995.7|995.4|995.9|995.7|996|995.7|995.7|995.4|2
1619434100000|2021-04-26 10:48:20|995.8|995.6|996.1|995.9|996.1|995.9|995.8|995.6|218
1619434110000|2021-04-26 10:48:30|996.2|996|995.9|995.5|996.2|996|995.9|995.5|1630
1619434120000|2021-04-26 10:48:40|995.8|995.6|995.8|995.5|995.8|995.6|995.7|995.4|0
1619434130000|2021-04-26 10:48:50|995.7||995.7||995.7||995.7||0
1619434140000|2021-04-26 10:49:00|995.8|995.6|996|995.7|996|995.8|995.8|995.6|0
1619434150000|2021-04-26 10:49:10|995.9|995.8|995.6|995.3|995.9|995.8|995.5|995.3|1174
1619434160000|2021-04-26 10:49:20|995.5|995.2|995.6|995.4|995.6|995.4|995.5|995.2|0
1619434170000|2021-04-26 10:49:30|995.5|995.3|995.4|995.1|995.6|995.3|995.4|995.1|513
1619434180000|2021-04-26 10:49:40|995.5|995.2|995.8|995.6|995.8|995.6|995.5|995.1|224
1619434190000|2021-04-26 10:49:50||995.5||995.7||995.7||995.5|0
1619434200000|2021-04-26 10:50:00|995.9|995.6|996.2|996.1|996.2|996.1|995.9|995.5|21904
1619434210000|2021-04-26 10:50:10|996.3|996.2|996.4|996.2|996.4|996.2|996.3|996|634
1619434220000|2021-04-26 10:50:20|996.6|996.3|996.5|996.3|996.6|996.5|996.5|996.2|659
1619434230000|2021-04-26 10:50:30|996.4|996.2|996.6|996.4|996.6|996.4|996.3|996|2236
1619434240000|2021-04-26 10:50:40||996.3||996.5||996.5||996.3|0
1619434260000|2021-04-26 10:51:00|996.5|996.4|996.2|995.9|996.5|996.4|996.1|995.8|2379
1619434270000|2021-04-26 10:51:10|996.1|995.8|996|995.7|996.1|995.9|996|995.7|0
1619434280000|2021-04-26 10:51:20|995.9|995.8|995.9|995.6|995.9|995.8|995.9|995.6|0
1619434290000|2021-04-26 10:51:30|995.8|995.7|995.9|995.7|995.9|995.7|995.8|995.6|0
1619434300000|2021-04-26 10:51:40|996|995.8|996.1|995.8|996.1|996|996|995.8|440
1619434310000|2021-04-26 10:51:50|996|995.9|996.6|996.2|996.8|996.5|995.9|995.6|24537
1619434320000|2021-04-26 10:52:00|996.5|996.3|996.6|996.3|996.6|996.4|996.5|996.3|1004
1619434330000|2021-04-26 10:52:10|996.5|996.2|996|995.7|996.5|996.2|995.9|995.7|1940
1619434340000|2021-04-26 10:52:20|995.9|995.6|995.3|995|995.9|995.8|995.3|995|1698
1619434350000|2021-04-26 10:52:30|995.4|995.1|995.8|995.6|995.8|995.7|995.4|995|3514
1619434360000|2021-04-26 10:52:40|995.7|995.5|995.7|995.4|995.8|995.6|995.7|995.4|0
1619434370000|2021-04-26 10:52:50|995.8|995.5|995.7|995.4|995.8|995.6|995.7|995.4|425
1619434380000|2021-04-26 10:53:00|995.6|995.6|995.7|995.4|995.7|995.6|995.6|995.4|1119
1619434390000|2021-04-26 10:53:10|995.8|995.3|996|995.8|996|995.8|995.6|995.3|2759
1619434400000|2021-04-26 10:53:20|996.1|995.9|996.1|995.8|996.2|996|996.1|995.8|3039
1619434410000|2021-04-26 10:53:30|996.2|995.9|996.7|996.4|996.7|996.4|996.2|995.9|2470
1619434420000|2021-04-26 10:53:40|996.6|996.5|996.7|996.5|996.8|996.5|996.6|996.5|0
1619434430000|2021-04-26 10:53:50|||||||||100
1619434440000|2021-04-26 10:54:00|996.6|996.4|996.8|996.6|996.8|996.6|996.5|996.3|265
1619434450000|2021-04-26 10:54:10||996.5||996.5||996.6||996.5|0
1619434460000|2021-04-26 10:54:20|996.9|996.6|997|996.6|997|996.7|996.9|996.6|170
1619434470000|2021-04-26 10:54:30|996.9|996.7|996.6|996.3|996.9|996.7|996.6|996.3|1012
1619434480000|2021-04-26 10:54:40|996.5|996.2|996.3|996|996.5|996.2|996.3|996|519
1619434490000|2021-04-26 10:54:50|996.4|996.1|996.3|996.1|996.4|996.1|996.3|996|0
1619434500000|2021-04-26 10:55:00|996.4|996|996.5|996.3|996.5|996.3|996.3|996|1982
1619434510000|2021-04-26 10:55:10|996.4|996.2|996.3|996.1|996.5|996.3|996.2|995.9|4423
1619434520000|2021-04-26 10:55:20|996.2|996|996.2|995.9|996.2|996|996.1|995.9|307
1619434530000|2021-04-26 10:55:30|996.1|995.8|996.2|995.9|996.2|995.9|996.1|995.8|0
1619434540000|2021-04-26 10:55:40|996.1|995.8|996.1|995.8|996.1|995.9|996.1|995.8|0
1619434550000|2021-04-26 10:55:50|996.2|995.9|996.3|996.2|996.3|996.2|996.2|995.9|2506
1619434560000|2021-04-26 10:56:00|996.4|996.3|996.4|996.1|996.5|996.3|996.4|996.1|3192
1619434570000|2021-04-26 10:56:10|996.3|996.2|996.2|995.9|996.4|996.2|996.2|995.9|2023
1619434580000|2021-04-26 10:56:20||996||996||996||996|0
1619434590000|2021-04-26 10:56:30|996.3|995.9|997.8|997.7|997.8|997.7|996.2|995.9|18006
1619434600000|2021-04-26 10:56:40|997.9|997.8|997|996.6|997.9|997.8|997|996.6|14304
1619434610000|2021-04-26 10:56:50|996.9|996.7|997.1|996.8|997.1|996.8|996.8|996.6|2000
1619434620000|2021-04-26 10:57:00|997|996.7|996.6|996.3|997|996.8|996.6|996.3|1408
1619434630000|2021-04-26 10:57:10|996.4|996.2|996.3|996|996.4|996.3|996.3|996|0
1619434640000|2021-04-26 10:57:20|996.5|996.4|996.5|996.1|996.6|996.5|996.2|995.8|37282
1619434650000|2021-04-26 10:57:30|996.6|996|996.3|996|996.6|996.2|996.3|996|6308
1619434660000|2021-04-26 10:57:40|996.4|996.3|996.5|996.3|996.6|996.3|996.4|996.1|500
1619434670000|2021-04-26 10:57:50|996.3|996.2|996.3|996.1|996.4|996.2|996.2|995.8|1359
1619434680000|2021-04-26 10:58:00|996.2|996|995.8|995.4|996.3|996|995.4|995.1|29970
1619434690000|2021-04-26 10:58:10|995.7|995.3|995.8|995.4|995.8|995.4|995.5|995.3|1002
1619434700000|2021-04-26 10:58:20|995.9|995.5|995.8|995.5|995.9|995.6|995.8|995.4|2298
1619434710000|2021-04-26 10:58:30|995.9|995.6|995.8|995.5|995.9|995.6|995.8|995.5|0
1619434720000|2021-04-26 10:58:40|995.9|995.4|995.2|994.9|995.9|995.6|995.2|994.9|4883
1619434730000|2021-04-26 10:58:50|995.1|994.8|995|994.7|995.1|994.9|995|994.7|0
1619434740000|2021-04-26 10:59:00|995.1|994.8|995.3|995|995.3|995|995|994.8|3307
1619434750000|2021-04-26 10:59:10|995.2|994.9|995.7|995.4|995.8|995.6|995.2|994.7|22213
1619434760000|2021-04-26 10:59:20|995.8|995.5|996|995.8|996|995.8|995.7|995.4|1346
1619434770000|2021-04-26 10:59:30|995.9|995.7|995.9|995.7|996|995.9|995.9|995.6|1466
1619434780000|2021-04-26 10:59:40|995.7|995.6|995.7|995.4|995.8|995.7|995.5|995.3|20
1619434790000|2021-04-26 10:59:50|995.8|995.5|995.9|995.6|995.9|995.7|995.8|995.4|704
1619434940000|2021-04-26 11:02:20|997.1|996|997|996.6|997.1|996.6|995.3|994.3|19185
1619434950000|2021-04-26 11:02:30|996.9|996.7|997.3|996.9|997.5|997.1|996.8|996.7|1977
1619434960000|2021-04-26 11:02:40|997.2|997|997.2|996.8|997.2|997|997.2|996.8|0
1619434970000|2021-04-26 11:02:50|997|996.9|996.9|996.7|997|996.9|996.8|996.5|1278
1619434980000|2021-04-26 11:03:00|997|996.8|996.6|996.4|997.2|997.1|996.5|996.2|2655
1619434990000|2021-04-26 11:03:10|996.7|996.5|996.7|996.5|996.8|996.7|996.6|996.5|421
1619435000000|2021-04-26 11:03:20|996.8|996.6|996.8|996.6|996.8|996.6|996.8|996.5|300
1619435010000|2021-04-26 11:03:30|996.9|996.7|997.2|996.8|997.3|997|996.9|996.7|1035
1619435020000|2021-04-26 11:03:40|997.3|996.9|997.3|997|997.3|997|997.3|996.9|0
1619435030000|2021-04-26 11:03:50|997.2|996.9|997|996.8|997.2|997.1|997|996.7|2864
1619435040000|2021-04-26 11:04:00|996.9|996.9|997|996.9|997|996.9|996.9|996.6|2843
1619435050000|2021-04-26 11:04:10|996.9|996.7|997|996.7|997|996.8|996.9|996.5|7424
1619435060000|2021-04-26 11:04:20|996.9|996.6|996.9|996.6|997|996.6|996.9|996.5|0
1619435070000|2021-04-26 11:04:30|996.8|996.5|997.4|997.1|997.5|997.3|996.7|996.4|23460
1619435080000|2021-04-26 11:04:40|997.3|997|997.2|996.9|997.4|997.1|997.2|996.9|250
1619435090000|2021-04-26 11:04:50|997.3|996.8|997.2|997|997.3|997|997.2|996.8|0
1619435100000|2021-04-26 11:05:00|997.3|997.1|997.8|997.6|997.9|997.6|997.3|997.1|2604
1619435110000|2021-04-26 11:05:10|998|997.7|998|997.8|998|997.8|997.8|997.7|243
1619435120000|2021-04-26 11:05:20|998.2|997.9|998.1|997.8|998.4|998|998.1|997.8|1453
1619435130000|2021-04-26 11:05:30|998.2|997.9|998.6|998.3|998.6|998.3|998.2|997.8|0
1619435140000|2021-04-26 11:05:40|998.7|998.4|998.7|998.4|998.9|998.6|998.6|998.3|3840
1619435150000|2021-04-26 11:05:50|998.8|998.5|999|998.7|999|998.7|998.8|998.5|739
1619435160000|2021-04-26 11:06:00|998.9||998.9||998.9||998.9||0
1619435170000|2021-04-26 11:06:10|998.8|998.6|998.4|998.1|998.8|998.6|998.3|997.9|1902
1619435180000|2021-04-26 11:06:20|998.5|998.2|998.7|998.5|998.7|998.6|998.4|998.1|1031
1619435190000|2021-04-26 11:06:30|998.8|998.6|998.8|998.6|998.8|998.7|998.8|998.5|371
1619435200000|2021-04-26 11:06:40|998.9|998.7|999.6|999.3|999.6|999.4|998.9|998.7|6904
1619435210000|2021-04-26 11:06:50|999.5|999.4|999.5|999.1|999.5|999.5|999.5|999.1|123
1619435220000|2021-04-26 11:07:00|999.6|999.2|999.3|999|999.6|999.3|999.3|998.9|858
1619435230000|2021-04-26 11:07:10|999.4|999.1|999.3|999|999.4|999.2|999.3|999|0
1619435240000|2021-04-26 11:07:20|999.4|999.1|999.4|999.1|999.4|999.1|999.4|999.1|0
1619435250000|2021-04-26 11:07:30|999.3|999|999.1|998.8|999.3|999|999.1|998.7|0
1619435260000|2021-04-26 11:07:40|999|998.7|999|998.7|999|998.8|999|998.7|0
1619435270000|2021-04-26 11:07:50|998.9|998.6|999|998.7|999|998.7|998.9|998.5|0
1619435280000|2021-04-26 11:08:00|999.1|999|999.8|999.5|999.9|999.6|999.1|999|1705
1619435290000|2021-04-26 11:08:10|999.7|999.4|999.9|999.6|1000|999.6|999.6|999.3|134
1619435300000|2021-04-26 11:08:20|1000|999.7|999.9|999.5|1000|999.7|999.8|999.5|0
1619435310000|2021-04-26 11:08:30|1000|999.6|999.9|999.7|1000|999.9|999.9|999.6|4738
1619435320000|2021-04-26 11:08:40|1000|999.6|1000.2|1000|1000.6|1000.2|1000|999.6|13783
1619435330000|2021-04-26 11:08:50||999.9||999.8||1000||999.7|905
1619435340000|2021-04-26 11:09:00|1000.4|999.9|1000.6|1000.2|1000.6|1000.2|1000.4|999.9|4623
1619435350000|2021-04-26 11:09:10|1000.2|1000|1000.2|1000|1000.2|1000|1000.2|1000|5794
1619435360000|2021-04-26 11:09:20|1000|999.9|1000.6|1000.2|1000.6|1000.2|1000|999.7|7264
1619435380000|2021-04-26 11:09:40|||||||||2000
1619435390000|2021-04-26 11:09:50|1000.8|1000.4|1001|1000.6|1001|1000.8|1000.8|1000.4|2719
1619435400000|2021-04-26 11:10:00|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|378
1619435410000|2021-04-26 11:10:10|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|456
1619435420000|2021-04-26 11:10:20|1001.2|1000.8|1001.6|1001.2|1001.6|1001.2|1001.2|1000.8|6282
1619435440000|2021-04-26 11:10:40|1001.8|1001.4|1001.8|1001.4|1002|1001.6|1001.8|1001.4|1112
1619435450000|2021-04-26 11:10:50|1002|1001.6|1001.6|1001.2|1002|1001.6|1001.6|1001.2|1780
1619435460000|2021-04-26 11:11:00|1001.2|1001.4|1001|1000.6|1001.2|1001.4|1001|1000.6|4751
1619435470000|2021-04-26 11:11:10|1001.2||1001.2||1001.2||1001.2||0
1619435480000|2021-04-26 11:11:20|1001||1001||1001||1001||0
1619435490000|2021-04-26 11:11:30|1000.8|1000.4|1001|1000.4|1001|1000.6|1000.6|1000.2|2260
1619435500000|2021-04-26 11:11:40|1000.8|1000.2|1000.8|1000.2|1001|1000.6|1000.6|1000.2|4491
1619435520000|2021-04-26 11:12:00||1000.4||1000.6||1000.6||1000.4|0
1619435530000|2021-04-26 11:12:10|1001|1000.8|1001|1000.6|1001|1000.8|1001|1000.6|459
1619435560000|2021-04-26 11:12:40|1001.2|1000.8|1001.4|1001|1001.4|1001|1001|1000.6|14754
1619435580000|2021-04-26 11:13:00|1001.2|1000.8|1001.6|1001|1001.6|1001.2|1000.8|1000.4|8334
1619435590000|2021-04-26 11:13:10||1001.2||1001||1001.2||1001|0
1619435600000|2021-04-26 11:13:20|1001.4|1000.8|1001.2|1000.6|1001.4|1000.8|1001.2|1000.6|841
1619435610000|2021-04-26 11:13:30|1001|1000.8|1001|1000.6|1001.2|1000.8|1001|1000.6|1303
1619435620000|2021-04-26 11:13:40|1001.2|1000.8|1001.2|1000.8|1001.6|1001.2|1001|1000.8|4089
1619435630000|2021-04-26 11:13:50||1001||1001||1001||1001|0
1619435640000|2021-04-26 11:14:00|1001|1000.8|1000.8|1000.4|1001|1000.8|1000.6|1000.2|9742
1619435650000|2021-04-26 11:14:10|1001|1000.6|1001.6|1001|1001.6|1001.2|1001|1000.6|1953
1619435660000|2021-04-26 11:14:20||1001.2||1001.2||1001.4||1001.2|0
1619435670000|2021-04-26 11:14:30||1001.4||1001.4||1001.4||1001.4|0
1619435690000|2021-04-26 11:14:50|||||||||180
1619435700000|2021-04-26 11:15:00|1001.8|1001.6|1001.8|1001.6|1002|1001.6|1001.8|1001.6|100
1619435710000|2021-04-26 11:15:10|1002|1001.8|1002.2|1001.6|1002.2|1001.8|1002|1001.6|886
1619435730000|2021-04-26 11:15:30|1002|1001.8|1002|1001.8|1002.2|1002|1002|1001.6|5536
1619435740000|2021-04-26 11:15:40|1001.8|1001.6|1002.4|1001.8|1002.4|1002|1001.8|1001.4|3514
1619435750000|2021-04-26 11:15:50|1002.2|1002|1002.2|1001.8|1002.2|1002.2|1002.2|1001.8|765
1619435760000|2021-04-26 11:16:00|1002.4|1001.6|1002.4|1002|1002.4|1002|1002.4|1001.6|2000
1619435780000|2021-04-26 11:16:20||1002.2||1002||1002.2||1002|0
1619435800000|2021-04-26 11:16:40|1002.6|1002.2|1002.8|1002.4|1003|1002.6|1002.6|1002.2|1906
1619435810000|2021-04-26 11:16:50|1003|1002.6|1002.6|1002.2|1003|1002.6|1002.6|1002|418
1619435820000|2021-04-26 11:17:00|1002.8|1002.4|1003|1002.6|1003|1002.6|1002.8|1002.2|1750
1619435830000|2021-04-26 11:17:10|1002.8|1002.8|1002.8|1002.4|1002.8|1002.8|1002.8|1002.4|250
1619435840000|2021-04-26 11:17:20|1003|1002.6|1003.4|1003|1003.6|1003.2|1003|1002.6|12290
1619435850000|2021-04-26 11:17:30|1003.2|1002.8|1003.2|1002.8|1003.4|1002.8|1003.2|1002.8|2107
1619435860000|2021-04-26 11:17:40|1003|1002.6|1002.8|1002.2|1003.2|1002.8|1002.8|1002.2|3325
1619435870000|2021-04-26 11:17:50||1002.4||1002.4||1002.4||1002.2|0
1619435880000|2021-04-26 11:18:00|1002.6|1002.2|1002.8|1002.2|1002.8|1002.2|1002.6|1002.2|3150
1619435890000|2021-04-26 11:18:10|1002.6|1002|1002.4|1002|1002.6|1002|1002.2|1002|15471
1619435910000|2021-04-26 11:18:30|1002.6|1002.2|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|177
1619435920000|2021-04-26 11:18:40|1002.6|1002.2|1002.4|1002|1002.6|1002.2|1002.2|1002|10693
1619435930000|2021-04-26 11:18:50|1002.6|1002.2|1002.2|1002|1002.6|1002.2|1002.2|1002|1581
1619435940000|2021-04-26 11:19:00|||||||||3530
1619435950000|2021-04-26 11:19:10|1002|1001.8|1002|1001.6|1002|1001.8|1001.6|1001.4|27667
1619435960000|2021-04-26 11:19:20|1002.2||1002||1002.2||1002||0
1619435970000|2021-04-26 11:19:30||1001.8||1001.6||1001.8||1001.6|0
1619435980000|2021-04-26 11:19:40|1001.8|1001.8|1002|1001.6|1002|1001.8|1001.8|1001.6|758
1619435990000|2021-04-26 11:19:50|1001.8|1001.8|1002.2|1002|1002.2|1002|1001.8|1001.6|1503
1619436000000|2021-04-26 11:20:00|1002|1001.8|1002|1001.6|1002|1002|1002|1001.6|2370
1619436010000|2021-04-26 11:20:10|1002.2|1001.8|1002.2|1002|1002.2|1002|1002.2|1001.8|0
1619436020000|2021-04-26 11:20:20||1001.8||1001.8||1001.8||1001.8|0
1619436030000|2021-04-26 11:20:30|1002|1001.6|1002.2|1002|1002.2|1002|1002|1001.6|743
1619436040000|2021-04-26 11:20:40|1002.4|1002.2|1002.4|1002.2|1002.4|1002.2|1002.4|1002|2511
1619436050000|2021-04-26 11:20:50|1002.2|1002|1002.4|1001.8|1002.4|1002|1002.2|1001.8|3633
1619436060000|2021-04-26 11:21:00|1002|1002|1002.6|1002.2|1002.6|1002.4|1002|1002|9600
1619436070000|2021-04-26 11:21:10|1002.4|1002.4|1002.8|1002.4|1002.8|1002.4|1002.4|1002.2|2017
1619436080000|2021-04-26 11:21:20||1002.2||1002.2||1002.2||1002.2|0
1619436100000|2021-04-26 11:21:40|1002.6|1002.4|1002.8|1002.4|1002.8|1002.4|1002.6|1002.4|390
1619436110000|2021-04-26 11:21:50|1002.6|1002.2|1002.4|1002.2|1002.6|1002.2|1002.4|1002.2|448
1619436120000|2021-04-26 11:22:00||1002||1002||1002.2||1002|2929
1619436130000|2021-04-26 11:22:10|1002.2|1001.8|1001.8|1001.4|1002.2|1001.8|1001.6|1001.2|1180
1619436140000|2021-04-26 11:22:20|1001.6|1001.2|1001.6|1001.2|1001.8|1001.4|1001.4|1001|1145
1619436150000|2021-04-26 11:22:30|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.2|0
1619436160000|2021-04-26 11:22:40|1001.8|1001.6|1001.8|1001.4|1001.8|1001.6|1001.8|1001.4|1011
1619436170000|2021-04-26 11:22:50|1001.6|1001.2|1001.4|1001|1001.6|1001.2|1001.4|1001|10
1619436180000|2021-04-26 11:23:00|1001.6|1001.2|1001.4|1001.2|1001.6|1001.2|1001.4|1001.2|150
1619436190000|2021-04-26 11:23:10|1001.2|1001|1001.2|1000.8|1001.4|1001|1001|1000.8|2047
1619436200000|2021-04-26 11:23:20|1001|1001|1001.2|1000.8|1001.2|1001|1001|1000.8|864
1619436230000|2021-04-26 11:23:50|1001|1001|1001.2|1000.8|1001.2|1001|1001|1000.8|0
1619436240000|2021-04-26 11:24:00||1001||1001||1001||1001|0
1619436250000|2021-04-26 11:24:10|1001|1000.8|1001.4|1001.2|1001.4|1001.2|1001|1000.8|10906
1619436260000|2021-04-26 11:24:20||1001||1001||1001||1001|0
1619436270000|2021-04-26 11:24:30|1001.6|1001.2|1002|1001.6|1002|1001.8|1001.6|1001.2|1110
1619436280000|2021-04-26 11:24:40||1001.8||1001.6||1001.8||1001.6|0
1619436290000|2021-04-26 11:24:50|1001.8|1001.4|1001.6|1001|1001.8|1001.6|1001.6|1001|1860
1619436300000|2021-04-26 11:25:00||1001.2||1001||1001.2||1001|0
1619436310000|2021-04-26 11:25:10|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1000.8|2611
1619436320000|2021-04-26 11:25:20|||||||||30
1619436330000|2021-04-26 11:25:30|1001.4||1001.4||1001.6||1001.4||0
1619436340000|2021-04-26 11:25:40|1001.2|1001|1001.4|1001|1001.4|1001.2|1001.2|1000.8|6904
1619436350000|2021-04-26 11:25:50|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|0
1619436360000|2021-04-26 11:26:00|1001|1001|1001.2|1000.8|1001.2|1001|1001|1000.8|9426
1619436370000|2021-04-26 11:26:10|1001|1001.2|1001.4|1001.2|1001.6|1001.4|1001|1001|60924
1619436380000|2021-04-26 11:26:20|1001.2|1001|1001.2|1000.8|1001.4|1001|1001|1000.8|5201
1619436390000|2021-04-26 11:26:30||1001||1000.8||1001||1000.8|0
1619436400000|2021-04-26 11:26:40|1001.6|1001|1001.6|1001.2|1001.6|1001.4|1001.6|1001|7034
1619436410000|2021-04-26 11:26:50|1001.8|1001.4|1002|1001.4|1002|1001.6|1001.8|1001.4|1350
1619436420000|2021-04-26 11:27:00|1001.8|1001.6|1001.6|1001.2|1001.8|1001.6|1001.6|1001.2|1255
1619436430000|2021-04-26 11:27:10|1001.4|1001|1001.4|1001|1001.4|1001.2|1001.2|1000.8|199
1619436440000|2021-04-26 11:27:20|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001|0
1619436450000|2021-04-26 11:27:30||1001||1001.2||1001.2||1001|0
1619436460000|2021-04-26 11:27:40|1001.4|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.8|455
1619436470000|2021-04-26 11:27:50|1001.4|1001|1001|1000.8|1001.4|1001|1001|1000.8|12581
1619436480000|2021-04-26 11:28:00||1000.6||1000.6||1000.6||1000.6|3591
1619436490000|2021-04-26 11:28:10|1000.8|1000.4|1000.8|1000.4|1001|1000.4|1000.6|1000.4|18780
1619436500000|2021-04-26 11:28:20|1001|1000.6|1000.8|1000.6|1001.2|1000.8|1000.8|1000.6|2126
1619436510000|2021-04-26 11:28:30||1000.4||1000.4||1000.4||1000.4|0
1619436520000|2021-04-26 11:28:40||1000.6||1000.4||1000.6||1000.4|0
1619436530000|2021-04-26 11:28:50||1000.6||1000.4||1000.6||1000.4|0
1619436540000|2021-04-26 11:29:00|1001|1000.6|1000.8|1000.4|1001|1000.6|1000.8|1000.4|0
1619436550000|2021-04-26 11:29:10||1000.6||1000.6||1000.6||1000.6|0
1619436560000|2021-04-26 11:29:20||1000.4||1000.6||1000.6||1000.4|0
1619436570000|2021-04-26 11:29:30||1000.4||1000.4||1000.4||1000.4|0
1619436580000|2021-04-26 11:29:40|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|381
1619436590000|2021-04-26 11:29:50|1001.2|1000.8|1001.4|1001|1001.4|1001|1001.2|1000.8|1166
1619436600000|2021-04-26 11:30:00|1001.2|1000.8|1001|1000.8|1001.2|1000.8|1001|1000.8|1681
1619436610000|2021-04-26 11:30:10||1000.6||1000.6||1000.6||1000.6|0
1619436620000|2021-04-26 11:30:20||1000.8||1000.6||1000.8||1000.6|199
1619436630000|2021-04-26 11:30:30||1000.8||1000.6||1000.8||1000.6|0
1619436650000|2021-04-26 11:30:50|1001.2|1000.8|1001.6|1001.2|1001.8|1001.2|1001|1000.8|19265
1619436660000|2021-04-26 11:31:00|1001.4||1001.6||1001.8||1001.4||0
1619436670000|2021-04-26 11:31:10|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.4|1001|3132
1619436680000|2021-04-26 11:31:20|1001.4|1001|1001.4|1001.2|1001.4|1001.2|1001.4|1001|0
1619436690000|2021-04-26 11:31:30||1001||1001.2||1001.2||1001|62
1619436700000|2021-04-26 11:31:40|1001.2|1001|1001.2|1000.8|1001.2|1001|1001.2|1000.6|1299
1619436710000|2021-04-26 11:31:50|1001.4|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.8|0
1619436720000|2021-04-26 11:32:00||1001||1000.8||1001||1000.8|1044
1619436740000|2021-04-26 11:32:20|||||||||1500
1619436750000|2021-04-26 11:32:30||1001||1001||1001||1001|0
1619436770000|2021-04-26 11:32:50|1001.4|1001.2|1001.6|1001.2|1001.6|1001.4|1001.4|1001.2|2245
1619436780000|2021-04-26 11:33:00||1001.4||1001.2||1001.4||1001.2|37
1619436790000|2021-04-26 11:33:10|1001.8|1001.4|1002.2|1001.8|1002.2|1001.8|1001.8|1001.4|2728
1619436800000|2021-04-26 11:33:20|1002|1002|1002|1001.8|1002|1002|1002|1001.8|609
1619436810000|2021-04-26 11:33:30|1002.2||1002.2||1002.2||1002.2||0
1619436830000|2021-04-26 11:33:50|1002|1001.6|1001.8|1001.6|1002|1001.6|1001.8|1001.4|637
1619436840000|2021-04-26 11:34:00|1001.6|1001.4|1001.4|1001|1001.6|1001.4|1001.4|1001|3044
1619436890000|2021-04-26 11:34:50|1001.6|1001.2|1001.8|1001.4|1001.8|1001.6|1001.6|1001.2|142
1619436900000|2021-04-26 11:35:00|1001.6|1001.6|1002.2|1002|1002.2|1002|1001.6|1001.4|17047
1619436910000|2021-04-26 11:35:10|1002.4|1002.2|1002.6|1002.4|1002.6|1002.4|1002.4|1002.2|179
1619436930000|2021-04-26 11:35:30|1002.8|1002.6|1003|1002.6|1003|1002.6|1002.8|1002.6|1225
1619436940000|2021-04-26 11:35:40||1002.8||1002.8||1002.8||1002.8|0
1619436950000|2021-04-26 11:35:50|1003.2|1003|1003.8|1003.4|1003.8|1003.6|1003.2|1003|6082
1619436960000|2021-04-26 11:36:00|1003.6||1003.8||1003.8||1003.6||0
1619436980000|2021-04-26 11:36:20|1003.6|1003.2|1003.4|1002.8|1003.6|1003.2|1003.2|1002.8|4325
1619436990000|2021-04-26 11:36:30|1003.6|1003|1004.2|1003.8|1004.2|1003.8|1003.6|1003|5528
1619437000000|2021-04-26 11:36:40|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1619437020000|2021-04-26 11:37:00|1003.8||1004||1004||1003.8||0
1619437050000|2021-04-26 11:37:30|1003.8|1003.8|1003.8|1003.6|1003.8|1003.8|1003.8|1003.6|516
1619437060000|2021-04-26 11:37:40|1004|1003.4|1003.4|1003|1004|1003.4|1003.4|1003|7219
1619437070000|2021-04-26 11:37:50|1003.6|1003.2|1003.4|1003.2|1003.6|1003.2|1003.4|1003.2|896
1619437080000|2021-04-26 11:38:00|1003.2|1003|1003.2|1002.8|1003.2|1003|1003.2|1002.8|847
1619437100000|2021-04-26 11:38:20||1003||1002.8||1003||1002.8|1240
1619437120000|2021-04-26 11:38:40||1003||1003||1003||1003|0
1619437130000|2021-04-26 11:38:50|||||||||4702
1619437140000|2021-04-26 11:39:00||1002.8||1002.8||1002.8||1002.8|2380
1619437150000|2021-04-26 11:39:10|1003.4|1003|1003.4|1003.2|1003.4|1003.2|1003.2|1002.8|5511
1619437160000|2021-04-26 11:39:20|1003.6|1003.4|1003.8|1003.4|1003.8|1003.6|1003.6|1003.2|5120
1619437180000|2021-04-26 11:39:40|1003.6|1003.6|1003.8|1003.4|1003.8|1003.6|1003.6|1003.4|210
1619437200000|2021-04-26 11:40:00|1003.6|1003.6|1003.6|1003.2|1003.6|1003.6|1003.4|1003.2|3463
1619437210000|2021-04-26 11:40:10|1003.4|1003|1003.2|1002.8|1003.4|1003|1003|1002.8|3909
1619437220000|2021-04-26 11:40:20|1003|1002.6|1002.8|1002.6|1003|1002.6|1002.8|1002.6|3750
1619437240000|2021-04-26 11:40:40|1003|1002.8|1002.8|1002.6|1003.2|1002.8|1002.8|1002.6|4125
1619437270000|2021-04-26 11:41:10|1002.6|1002.4|1002.6|1002.4|1002.8|1002.4|1002.6|1002.4|4217
1619437280000|2021-04-26 11:41:20|1002.4|1002.2|1002.6|1002.4|1002.6|1002.4|1002.2|1001.8|16726
1619437290000|2021-04-26 11:41:30|1002.4|1002.2|1002.4|1002|1002.4|1002.2|1002.4|1002|1919
1619437300000|2021-04-26 11:41:40|1002.2|1002.2|1002.2|1001.8|1002.2|1002.2|1002.2|1001.8|5846
1619437320000|2021-04-26 11:42:00||1001.6||1001.8||1001.8||1001.6|600
1619437330000|2021-04-26 11:42:10|1002|1001.6|1002|1001.6|1002|1001.6|1002|1001.6|500
1619437340000|2021-04-26 11:42:20|||||||||59
1619437360000|2021-04-26 11:42:40|1002.2|1002|1002.8|1002.4|1002.8|1002.4|1002|1001.6|7128
1619437370000|2021-04-26 11:42:50|1003.2|1002.6|1003.6|1003.4|1003.6|1003.4|1003.2|1002.6|8685
1619437380000|2021-04-26 11:43:00|1003.8|1003.6|1004.2|1003.8|1004.2|1004|1003.8|1003.4|2772
1619437390000|2021-04-26 11:43:10|1004|1003.6|1003.8|1003.2|1004|1003.6|1003.6|1003.2|1858
1619437400000|2021-04-26 11:43:20|1003.6||1003.6||1003.6||1003.6||0
1619437410000|2021-04-26 11:43:30|1003.4|1003|1003.4|1003|1003.6|1003|1003|1002.6|5098
1619437420000|2021-04-26 11:43:40||1003.2||1003.2||1003.2||1003.2|0
1619437430000|2021-04-26 11:43:50|1003.6||1003.4||1003.6||1003.4||162
1619437440000|2021-04-26 11:44:00|1003.6|1003.4|1003.6|1003.2|1003.6|1003.4|1003.4|1003.2|1521
1619437450000|2021-04-26 11:44:10||1003.4||1003.2||1003.4||1003.2|820
1619437460000|2021-04-26 11:44:20|1003.4|1003|1003.4|1003|1003.4|1003|1003.4|1003|0
1619437470000|2021-04-26 11:44:30|1003.6|1003.2|1004|1003.4|1004|1003.4|1003.4|1003.2|7802
1619437480000|2021-04-26 11:44:40||1003.6||1003.6||1003.6||1003.6|0
1619437490000|2021-04-26 11:44:50|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1619437500000|2021-04-26 11:45:00|1004|1004|1004|1003.6|1004|1004|1003.8|1003.4|2672
1619437510000|2021-04-26 11:45:10|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1004|1003.4|0
1619437530000|2021-04-26 11:45:30|1004|1003.4|1003.6|1003.2|1004|1003.4|1003.4|1003.2|2091
1619437540000|2021-04-26 11:45:40|1003.4|1003|1003.4|1003|1003.4|1003|1003.2|1003|5058
1619437550000|2021-04-26 11:45:50|1003.6||1003.6||1003.6||1003.6||0
1619437560000|2021-04-26 11:46:00|1003.4||1003.4||1003.6||1003.4||0
1619437570000|2021-04-26 11:46:10||1003.2||1003.2||1003.2||1003.2|0
1619437580000|2021-04-26 11:46:20|1003.6||1003.6||1003.6||1003.6||0
1619437590000|2021-04-26 11:46:30|1003.8|1003.4|1003.8|1003.6|1004|1003.6|1003.8|1003.4|399
1619437600000|2021-04-26 11:46:40|1004|1003.8|1004.2|1003.8|1004.2|1003.8|1004|1003.6|10
1619437620000|2021-04-26 11:47:00|1004|1003.6|1003.8|1003.2|1004|1003.6|1003.6|1003.2|1291
1619437630000|2021-04-26 11:47:10|1003.6|1003.4|1003.4|1003|1003.6|1003.4|1003.4|1003|1081
1619437670000|2021-04-26 11:47:50|1003.6|1003.2|1003.8|1003.4|1004|1003.8|1003.4|1003.2|24054
1619437680000|2021-04-26 11:48:00|1003.6|1003.6|1003.6|1003.4|1003.6|1003.6|1003.6|1003.4|1179
1619437690000|2021-04-26 11:48:10|1003.4|1003.2|1003.6|1003.2|1003.6|1003.2|1003.4|1003|4459
1619437700000|2021-04-26 11:48:20|1003.8|1003|1003.8|1003.4|1003.8|1003.4|1003.6|1003|1679
1619437710000|2021-04-26 11:48:30|1004.2|1003.6|1004.8|1004.4|1004.8|1004.4|1004.2|1003.6|36278
1619437720000|2021-04-26 11:48:40||1004.6||1004.4||1004.6||1004.4|0
1619437730000|2021-04-26 11:48:50|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1003.8|1108
1619437740000|2021-04-26 11:49:00|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1004|1003.6|1227
1619437750000|2021-04-26 11:49:10||1003.8||1003.8||1003.8||1003.6|0
1619437780000|2021-04-26 11:49:40|1004.4||1004.4||1004.4||1004.4||0
1619437790000|2021-04-26 11:49:50|1004.6|1004|1004.6|1004.2|1004.6|1004.2|1004.6|1004|458
1619437800000|2021-04-26 11:50:00|1004.8|1004|1004.6|1004.2|1004.8|1004.4|1004.2|1003.8|15740
1619437810000|2021-04-26 11:50:10|1004.4|1004|1004.4|1004|1004.4|1004|1004.2|1003.8|691
1619437830000|2021-04-26 11:50:30|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.6|1004.2|2099
1619437840000|2021-04-26 11:50:40|1004.6|1004.6|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|280
1619437850000|2021-04-26 11:50:50||1004.6||1004.6||1004.6||1004.6|1620
1619437860000|2021-04-26 11:51:00|1005||1004.8||1005||1004.8||0
1619437870000|2021-04-26 11:51:10|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.4|4102
1619437880000|2021-04-26 11:51:20||1004.6||1004.6||1004.6||1004.6|0
1619437910000|2021-04-26 11:51:50|1005|1004.8|1005|1004.8|1005|1004.8|1005|1004.8|12
1619437920000|2021-04-26 11:52:00|1004.8|1004.6|1004.8|1004.4|1005|1004.6|1004.6|1004.4|2389
1619437930000|2021-04-26 11:52:10|1004.6|1004.2|1005|1004.6|1005|1004.6|1004.6|1004.2|5330
1619437940000|2021-04-26 11:52:20|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|0
1619437950000|2021-04-26 11:52:30|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|4026
1619437960000|2021-04-26 11:52:40||1004.8||1004.6||1004.8||1004.6|1031
1619437970000|2021-04-26 11:52:50|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|0
1619437980000|2021-04-26 11:53:00|1004.8|1004.4|1004.6|1004.2|1005|1004.6|1004.6|1004.2|50
1619437990000|2021-04-26 11:53:10|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|29
1619438010000|2021-04-26 11:53:30|1004.4|1004.4|1004.4|1004|1004.4|1004.4|1004.4|1004|1081
1619438020000|2021-04-26 11:53:40|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1004|1563
1619438030000|2021-04-26 11:53:50|1004.2|1003.8|1004.2|1004|1004.2|1004|1004.2|1003.8|50
1619438040000|2021-04-26 11:54:00|1004.4||1004.2||1004.4||1004.2||0
1619438050000|2021-04-26 11:54:10|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|296
1619438070000|2021-04-26 11:54:30|1004.2|1004|1004.2|1003.8|1004.4|1004|1004|1003.6|7117
1619438090000|2021-04-26 11:54:50|1004.4||1004.4||1004.4||1004.4||0
1619438100000|2021-04-26 11:55:00|1004.2||1004.2||1004.4||1004.2||0
1619438110000|2021-04-26 11:55:10|1004.4|1004|1004.4|1004|1004.4|1004|1004.4|1004|0
1619438120000|2021-04-26 11:55:20|1004.2|1003.8|1004.2|1003.8|1004.4|1004|1004.2|1003.8|1000
1619438130000|2021-04-26 11:55:30|1004|1004|1004|1003.8|1004|1004|1004|1003.8|501
1619438140000|2021-04-26 11:55:40|1003.8|1003.6|1004|1003.6|1004|1003.6|1003.8|1003.6|10
1619438150000|2021-04-26 11:55:50|1004.2|1003.8|1004.2|1004|1004.2|1004|1004.2|1003.8|920
1619438160000|2021-04-26 11:56:00|1004.4|1004.2|1004.4|1004|1004.4|1004.2|1004.4|1004|1101
1619438180000|2021-04-26 11:56:20|1004.6|1004.2|1005.2|1004.8|1005.2|1004.8|1004.4|1004|28056
1619438190000|2021-04-26 11:56:30|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|0
1619438200000|2021-04-26 11:56:40|1005.2|1004.8|1004.4|1004|1005.2|1004.8|1004.4|1004|2172
1619438210000|2021-04-26 11:56:50||1004.2||1004.2||1004.2||1004.2|0
1619438260000|2021-04-26 11:57:40|1004.2|1004|1003.8|1003.4|1004.2|1004|1003.8|1003.4|5648
1619438270000|2021-04-26 11:57:50|1003.6|1003.6|1003.6|1003.4|1003.8|1003.6|1003.6|1003.2|500
1619438280000|2021-04-26 11:58:00|1003.8|1003.6|1003.8|1003.6|1003.8|1003.6|1003.8|1003.4|114
1619438290000|2021-04-26 11:58:10||1003.4||1003.6||1003.6||1003.4|0
1619438310000|2021-04-26 11:58:30|1004|1003.8|1004|1003.6|1004|1003.8|1004|1003.6|738
1619438320000|2021-04-26 11:58:40||1003.8||1003.6||1003.8||1003.6|2773
1619438330000|2021-04-26 11:58:50|1003.8||1004||1004||1003.8||0
1619438340000|2021-04-26 11:59:00||1003.8||1003.8||1003.8||1003.8|368
1619438350000|2021-04-26 11:59:10|1004.2|1004|1004.2|1003.8|1004.2|1004|1004.2|1003.8|1447
1619438360000|2021-04-26 11:59:20|1004||1004.2||1004.2||1004||374
1619438370000|2021-04-26 11:59:30|1004|1003.6|1003.8|1003.6|1004|1003.6|1003.8|1003.6|1041
1619438380000|2021-04-26 11:59:40|1003.6|1003.4|1003.2|1003|1003.6|1003.4|1003.2|1003|325
1619438390000|2021-04-26 11:59:50|1003|1002.8|1003.2|1002.8|1003.2|1003|1002.8|1002.6|3194
1619438400000|2021-04-26 12:00:00||1003||1003||1003||1002.8|0
1619438410000|2021-04-26 12:00:10|1003|1002.8|1002.8|1002.4|1003|1002.8|1002.8|1002.4|1570
1619438420000|2021-04-26 12:00:20|1003|1002.6|1003|1002.6|1003|1002.6|1003|1002.6|331
1619438440000|2021-04-26 12:00:40|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|784
1619438450000|2021-04-26 12:00:50|1003|1002.6|1002.6|1002.4|1003|1002.6|1002.4|1002|5923
1619438460000|2021-04-26 12:01:00|1002.8|1002.6|1003|1002.6|1003|1002.6|1002.6|1002.4|2533
1619438490000|2021-04-26 12:01:30|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|0
1619438500000|2021-04-26 12:01:40|1003.4|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|0
1619438520000|2021-04-26 12:02:00|1003.8|1003.4|1003.8|1003.4|1003.8|1003.6|1003.8|1003.4|728
1619438540000|2021-04-26 12:02:20|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.4|1003.2|470
1619438550000|2021-04-26 12:02:30|1003.4|1003|1003.4|1003.2|1003.6|1003.2|1003.2|1003|2584
1619438560000|2021-04-26 12:02:40|1003.6||1003.4||1003.6||1003.4||0
1619438570000|2021-04-26 12:02:50|1003.6|1003.4|1003.8|1003.4|1003.8|1003.4|1003.6|1003.4|10
1619438580000|2021-04-26 12:03:00|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1619438600000|2021-04-26 12:03:20|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1619438610000|2021-04-26 12:03:30|1004||1004||1004||1004||0
1619438620000|2021-04-26 12:03:40|1003.8|1003.6|1004|1003.6|1004|1003.6|1003.8|1003.6|5288
1619438630000|2021-04-26 12:03:50|1004.2|1003.8|1004.4|1004|1004.4|1004.2|1004.2|1003.8|45130
1619438640000|2021-04-26 12:04:00|1004.6|1004.2|1004.8|1004.4|1005|1004.8|1004.6|1004.2|22699
1619438650000|2021-04-26 12:04:10|1005|1004.6|1004.4|1004|1005|1004.8|1004.4|1003.8|6064
1619438680000|2021-04-26 12:04:40|1004.2|1004.2|1004.4|1004|1004.4|1004.2|1004.2|1004|5739
1619438690000|2021-04-26 12:04:50|1004.2|1004.2|1004.6|1004.2|1004.6|1004.2|1004.2|1004.2|4114
1619438700000|2021-04-26 12:05:00||1004.4||1004.4||1004.4||1004.4|0
1619438730000|2021-04-26 12:05:30|1004.8|1004.6|1005.4|1005|1005.6|1005.2|1004.8|1004.6|20568
1619438740000|2021-04-26 12:05:40|1005.2|1004.8|1006|1005.6|1006.2|1005.8|1005.2|1004.8|23276
1619438750000|2021-04-26 12:05:50|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|3012
1619438760000|2021-04-26 12:06:00|1005.4|1005.2|1005.6|1005.2|1005.8|1005.4|1005.4|1005.2|2000
1619438770000|2021-04-26 12:06:10||1005.4||1005.2||1005.4||1005.2|0
1619438780000|2021-04-26 12:06:20|1005.4||1005.6||1005.6||1005.4||3917
1619438790000|2021-04-26 12:06:30|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|0
1619438820000|2021-04-26 12:07:00|1005.6||1005.8||1005.8||1005.6||2334
1619438830000|2021-04-26 12:07:10|1005.6|1005.2|1005.2|1005|1005.6|1005.2|1005.2|1005|6655
1619438870000|2021-04-26 12:07:50|1005.4|1005.2|1005.2|1004.8|1005.4|1005.2|1005.2|1004.8|754
1619438880000|2021-04-26 12:08:00|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1004.8|0
1619438890000|2021-04-26 12:08:10|1005.6|1005.2|1005.6|1005.4|1005.6|1005.4|1005.6|1005.2|606
1619438900000|2021-04-26 12:08:20|1005.8|1005.6|1005.8|1005.6|1006|1005.6|1005.8|1005.6|289
1619438910000|2021-04-26 12:08:30|1005.6|1005.4|1006|1005.6|1006|1005.8|1005.4|1005.2|8346
1619438920000|2021-04-26 12:08:40|||||||||84
1619438940000|2021-04-26 12:09:00|1005.8|1005.8|1006|1005.6|1006|1005.8|1005.8|1005.6|930
1619438960000|2021-04-26 12:09:20|1005.8|1005.4|1005.6|1005.4|1005.8|1005.4|1005.6|1005.4|443
1619438970000|2021-04-26 12:09:30||1005.2||1005.2||1005.2||1005.2|436
1619438990000|2021-04-26 12:09:50||1005.4||1005.4||1005.4||1005.4|0
1619439000000|2021-04-26 12:10:00|1005.4|1005.2|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|4272
1619439020000|2021-04-26 12:10:20|1005.4||1005.4||1005.4||1005.4||1975
1619439050000|2021-04-26 12:10:50||1005||1005.2||1005.2||1005|943
1619439060000|2021-04-26 12:11:00||1005||1005||1005||1005|0
1619439070000|2021-04-26 12:11:10|1005.6|1005.2|1005.6|1005.4|1005.6|1005.4|1005.6|1005.2|892
1619439080000|2021-04-26 12:11:20|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.6|194
1619439090000|2021-04-26 12:11:30|1005.8|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|909
1619439100000|2021-04-26 12:11:40|1005.8||1006||1006||1005.8||754
1619439110000|2021-04-26 12:11:50||1005.8||1005.8||1005.8||1005.8|0
1619439120000|2021-04-26 12:12:00|1005.8|1005.6|1005.8|1005.6|1005.8|1005.6|1005.8|1005.6|4260
1619439130000|2021-04-26 12:12:10|1005.6|1005.4|1005.6|1005.4|1005.6|1005.4|1005.6|1005.4|1529
1619439140000|2021-04-26 12:12:20|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|3
1619439170000|2021-04-26 12:12:50||1005.6||1005.4||1005.6||1005.4|1865
1619439180000|2021-04-26 12:13:00|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1005|3579
1619439190000|2021-04-26 12:13:10|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.2|1005|5422
1619439200000|2021-04-26 12:13:20|1005.6|1005.2|1005.4|1005.2|1005.6|1005.2|1005.2|1005|10644
1619439210000|2021-04-26 12:13:30||1005||1005.2||1005.2||1005|0
1619439220000|2021-04-26 12:13:40||1005||1005||1005.2||1005|1081
1619439230000|2021-04-26 12:13:50|1005.2|1005.2|1005|1004.8|1005.2|1005.2|1005|1004.8|1137
1619439240000|2021-04-26 12:14:00|||||||||180
1619439250000|2021-04-26 12:14:10|1004.8|1004.6|1005|1004.6|1005|1004.6|1004.8|1004.6|1628
1619439260000|2021-04-26 12:14:20|1005.2|1004.8|1005.2|1005|1005.2|1005|1005.2|1004.8|2197
1619439280000|2021-04-26 12:14:40|1005.4|1005.2|1005.4|1005.2|1005.4|1005.2|1005.4|1005.2|550
1619439290000|2021-04-26 12:14:50||1005||1005||1005||1005|11
1619439320000|2021-04-26 12:15:20||1005.2||1005.2||1005.2||1005.2|1483
1619439330000|2021-04-26 12:15:30||1005||1005||1005||1005|0
1619439340000|2021-04-26 12:15:40||1005.2||1005||1005.2||1005|120
1619439350000|2021-04-26 12:15:50|1004.8|1004.6|1004.6|1004.4|1005.2|1004.8|1004.6|1004.4|28367
1619439360000|2021-04-26 12:16:00|1004.4|1004.2|1004.2|1003.8|1004.4|1004.2|1004.2|1003.8|5013
1619439370000|2021-04-26 12:16:10|1004.4|1004|1004.4|1004|1004.4|1004|1004.4|1004|2943
1619439400000|2021-04-26 12:16:40||1004.2||1004||1004.2||1004|430
1619439410000|2021-04-26 12:16:50|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1619439420000|2021-04-26 12:17:00|1004|1003.6|1004|1003.6|1004.2|1003.6|1003.8|1003.4|998
1619439440000|2021-04-26 12:17:20|1004.2|1003.8|1004.6|1004|1004.6|1004|1004.2|1003.8|1372
1619439450000|2021-04-26 12:17:30|1004.4|1004.2|1004.6|1004.2|1004.6|1004.2|1004.4|1004.2|0
1619439460000|2021-04-26 12:17:40|1004.4|1004|1003.8|1003.4|1004.4|1004|1003.8|1003.4|2472
1619439470000|2021-04-26 12:17:50|1004|1003.6|1003.8|1003.6|1004|1003.6|1003.8|1003.6|4383
1619439480000|2021-04-26 12:18:00|1004|1004|1004.4|1004|1004.4|1004|1004|1004|3414
1619439490000|2021-04-26 12:18:10|1004.6||1004.6||1004.6||1004.6||0
1619439500000|2021-04-26 12:18:20|1004.4|1004.2|1004.6|1004.2|1004.6|1004.2|1004.4|1004.2|0
1619439510000|2021-04-26 12:18:30|1004.8|1004.4|1005.2|1004.8|1005.2|1004.8|1004.8|1004.4|7971
1619439520000|2021-04-26 12:18:40|1005.4|1005|1005.4|1005|1005.6|1005.2|1005.4|1005|3304
1619439530000|2021-04-26 12:18:50|1005.2||1005.4||1005.4||1005.2||202
1619439540000|2021-04-26 12:19:00|1005.6|1005.2|1005.8|1005.4|1006|1005.6|1005.4|1005.2|356
1619439550000|2021-04-26 12:19:10|1006|1005.6|1006|1005.4|1006|1005.8|1006|1005.4|0
1619439560000|2021-04-26 12:19:20||1005.6||1005.6||1005.6||1005.4|0
1619439570000|2021-04-26 12:19:30|1005.8|1005.4|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|2127
1619439580000|2021-04-26 12:19:40|1006||1006||1006||1006||0
1619439590000|2021-04-26 12:19:50|1005.8|1005.6|1006|1005.4|1006|1005.6|1005.8|1005.4|1085
1619439600000|2021-04-26 12:20:00|1005.8|1005.6|1005.6|1005.2|1005.8|1005.6|1005.6|1005.2|14634
1619439610000|2021-04-26 12:20:10|1005.4|1005|1005.2|1004.8|1005.6|1005.2|1004.8|1004.6|17427
1619439620000|2021-04-26 12:20:20||1004.6||1004.6||1004.6||1004.6|10
1619439630000|2021-04-26 12:20:30|1005|1004.4|1004.8|1004.4|1005|1004.4|1004.8|1004.4|0
1619439640000|2021-04-26 12:20:40|1004.6|1004.2|1004.2|1003.8|1004.6|1004.2|1004|1003.4|1352
1619439650000|2021-04-26 12:20:50|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1619439660000|2021-04-26 12:21:00|1003.8|1003.4|1003.8|1003.2|1003.8|1003.4|1003.6|1003.2|441
1619439670000|2021-04-26 12:21:10|1003.6||1003.8||1003.8||1003.6||0
1619439680000|2021-04-26 12:21:20||1003.4||1003.4||1003.6||1003.4|0
1619439690000|2021-04-26 12:21:30|1003.6|1003.2|1003.8|1003.4|1003.8|1003.6|1003.6|1003.2|3929
1619439700000|2021-04-26 12:21:40|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|0
1619439710000|2021-04-26 12:21:50|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|500
1619439720000|2021-04-26 12:22:00|1003.4|1003|1002.8|1002.4|1003.4|1003|1002.8|1002.4|0
1619439730000|2021-04-26 12:22:10|1003|1002.6|1003|1002.6|1003|1002.6|1003|1002.6|500
1619439750000|2021-04-26 12:22:30|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|0
1619439760000|2021-04-26 12:22:40|1003|1002.6|1002.6|1002|1003|1002.6|1002.6|1002|7416
1619439770000|2021-04-26 12:22:50|1002.4|1001.8|1002.2|1001.8|1002.4|1002|1002.2|1001.8|734
1619439780000|2021-04-26 12:23:00|1002||1002||1002||1002||0
1619439790000|2021-04-26 12:23:10|1002.2|1002|1002.8|1002.4|1002.8|1002.4|1002.2|1001.8|1734
1619439800000|2021-04-26 12:23:20||1002.2||1002.4||1002.4||1002.2|0
1619439810000|2021-04-26 12:23:30|1002.6|1002.2|1002.2|1001.8|1002.6|1002.2|1002.2|1001.8|299
1619439820000|2021-04-26 12:23:40|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.4|1001|23431
1619439830000|2021-04-26 12:23:50|1002|1001.6|1002.6|1002.2|1002.6|1002.2|1002|1001.6|357
1619439840000|2021-04-26 12:24:00|1002.8|1002.4|1003.8|1003.4|1003.8|1003.4|1002.6|1002.4|76797
1619439850000|2021-04-26 12:24:10|1003.6|1003.2|1003.4|1003|1003.6|1003.2|1003.4|1003|1581
1619439860000|2021-04-26 12:24:20|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|0
1619439870000|2021-04-26 12:24:30|1003.4|1003|1003.2|1002.6|1003.4|1003|1003|1002.6|3058
1619439880000|2021-04-26 12:24:40||1002.8||1002.8||1002.8||1002.8|0
1619439890000|2021-04-26 12:24:50|1003.4|1003|1003.8|1003.2|1003.8|1003.6|1003.4|1003|14432
1619439900000|2021-04-26 12:25:00|1004|1003.4|1003.8|1003.4|1004|1003.6|1003.8|1003.4|0
1619439910000|2021-04-26 12:25:10|1003.6|1003.2|1003.4|1003|1003.6|1003.2|1003.4|1003|0
1619439920000|2021-04-26 12:25:20|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.6|1003|0
1619439930000|2021-04-26 12:25:30|1003.4|1003|1003.2|1002.8|1003.4|1003|1003.2|1002.6|0
1619439940000|2021-04-26 12:25:40|1003.4|1003|1003.2|1002.8|1003.4|1003|1003|1002.8|1081
1619439960000|2021-04-26 12:26:00|1003.4|1003|1003.4|1003|1003.6|1003.2|1003.4|1003|1137
1619439970000|2021-04-26 12:26:10|1003.6|1003.2|1004.2|1003.8|1004.2|1003.8|1003.4|1003|18642
1619439980000|2021-04-26 12:26:20|1004|1003.6|1003.4|1003|1004|1003.6|1003.4|1003|500
1619439990000|2021-04-26 12:26:30|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|0
1619440000000|2021-04-26 12:26:40||1003.4||1003.4||1003.4||1003.4|0
1619440010000|2021-04-26 12:26:50|1003.8|1003.6|1004|1003.6|1004|1003.6|1003.8|1003.6|787
1619440020000|2021-04-26 12:27:00|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|1350
1619440040000|2021-04-26 12:27:20|1003.8|1003.4|1004|1003.6|1004|1003.6|1003.8|1003.4|0
1619440050000|2021-04-26 12:27:30|1004.2|1003.8|1004|1003.6|1004.4|1004|1004|1003.6|4362
1619440060000|2021-04-26 12:27:40|1004.2|1003.8|1004|1003.6|1004.2|1003.8|1004|1003.6|1081
1619440070000|2021-04-26 12:27:50|1004.2|1003.8|1004.2|1003.8|1004.4|1003.8|1004.2|1003.8|0
1619440080000|2021-04-26 12:28:00|1004.4|1003.6|1003.8|1003.4|1004.4|1003.6|1003.8|1003.4|2070
1619440090000|2021-04-26 12:28:10|1004|1003.6|1003.8|1003.4|1004|1003.6|1003.8|1003.4|1766
1619440130000|2021-04-26 12:28:50|1003.6|1003.2|1003.4|1003|1003.6|1003.2|1003.4|1003|1046
1619440140000|2021-04-26 12:29:00|1003.6||1003.6||1003.6||1003.6||191
1619440150000|2021-04-26 12:29:10|1003.4||1003.4||1003.4||1003.4||0
1619440170000|2021-04-26 12:29:30|1003.6||1003.6||1003.6||1003.6||0
1619440180000|2021-04-26 12:29:40|1003.4||1003.4||1003.4||1003.4||0
1619440190000|2021-04-26 12:29:50|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1531
1619440200000|2021-04-26 12:30:00|1003|1002.6|1003|1002.6|1003.2|1002.8|1002.8|1002.2|3802
1619440220000|2021-04-26 12:30:20|||||||||500
1619440260000|2021-04-26 12:31:00|1002.8|1002.8|1003|1002.6|1003|1002.8|1002.8|1002.6|21
1619440280000|2021-04-26 12:31:20|1002.8|1002.4|1002.4|1002|1002.8|1002.4|1002.4|1002|6328
1619440310000|2021-04-26 12:31:50|1002.2|1001.8|1002.2|1002|1002.2|1002|1002.2|1001.8|511
1619440320000|2021-04-26 12:32:00|1002.4|1002.2|1002.6|1002.2|1002.8|1002.4|1002.4|1002.2|2940
1619440330000|2021-04-26 12:32:10|1002.4|1002|1002.4|1001.8|1002.4|1002|1002.2|1001.8|3256
1619440340000|2021-04-26 12:32:20|1002.6|1002|1002.6|1002.4|1002.6|1002.4|1002.6|1002|1081
1619440350000|2021-04-26 12:32:30|1002.8|1002.6|1003|1002.6|1003|1002.6|1002.8|1002.6|40
1619440360000|2021-04-26 12:32:40|1003.2|1002.8|1002.4|1002|1003.2|1002.8|1002.4|1002|2067
1619440370000|2021-04-26 12:32:50|1002.6|1002.2|1002.4|1002|1002.6|1002.4|1002.4|1002|3599
1619440380000|2021-04-26 12:33:00|1002.6|1002.2|1002.8|1002.4|1002.8|1002.6|1002.6|1002.2|2000
1619440390000|2021-04-26 12:33:10|1002.6|1002.2|1002.6|1002|1002.6|1002.4|1002.4|1002|0
1619440400000|2021-04-26 12:33:20|1002.8|1002.2|1002.2|1002|1002.8|1002.4|1002|1001.6|5689
1619440410000|2021-04-26 12:33:30|1002.4||1002.4||1002.4||1002.4||0
1619440420000|2021-04-26 12:33:40|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|0
1619440430000|2021-04-26 12:33:50||1002.4||1002.2||1002.4||1002.2|4057
1619440450000|2021-04-26 12:34:10|1002.8|1002.4|1003|1002.4|1003|1002.4|1002.8|1002.4|403
1619440470000|2021-04-26 12:34:30||1002.6||1002.6||1002.6||1002.6|0
1619440480000|2021-04-26 12:34:40|1003.2|1002.8|1003.2|1002.8|1003.2|1002.8|1003.2|1002.6|0
1619440490000|2021-04-26 12:34:50|1003|1002.6|1003|1002.8|1003|1002.8|1002.8|1002.4|4216
1619440500000|2021-04-26 12:35:00||1002.6||1002.8||1002.8||1002.6|199
1619440520000|2021-04-26 12:35:20|1003.2|1003|1003.4|1003|1003.4|1003|1003.2|1002.8|5284
1619440530000|2021-04-26 12:35:30|1003.2|1002.8|1003|1002.4|1003.4|1002.8|1002.8|1002.4|540
1619440540000|2021-04-26 12:35:40|1002.8|1002.6|1003.2|1002.8|1003.2|1002.8|1002.8|1002.6|412
1619440550000|2021-04-26 12:35:50||1003||1002.8||1003||1002.8|3574
1619440600000|2021-04-26 12:36:40||1003||1002.8||1003||1002.8|1400
1619440620000|2021-04-26 12:37:00|1003||1003||1003||1003||0
1619440630000|2021-04-26 12:37:10|1003.2|1003|1003.6|1003.2|1003.6|1003.2|1003.2|1003|4911
1619440640000|2021-04-26 12:37:20|1003.4|1003|1003.2|1003|1003.4|1003|1003.2|1002.8|434
1619440650000|2021-04-26 12:37:30|1003|1002.8|1002.8|1002.4|1003|1002.8|1002.6|1002.4|517
1619440710000|2021-04-26 12:38:30||1002.6||1002.4||1002.6||1002.4|0
1619440730000|2021-04-26 12:38:50|1003|1002.6|1003.6|1003.2|1003.6|1003.2|1003|1002.6|8400
1619440740000|2021-04-26 12:39:00|1003.8|1003.4|1003.8|1003.4|1004|1003.8|1003.6|1003.4|504
1619440750000|2021-04-26 12:39:10|1004|1003.6|1004|1003.4|1004|1003.6|1004|1003.4|0
1619440760000|2021-04-26 12:39:20||1003.6||1003.6||1003.6||1003.6|0
1619440790000|2021-04-26 12:39:50|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|2226
1619440800000|2021-04-26 12:40:00|1003.8|1003.4|1003.8|1003.4|1003.8|1003.4|1003.6|1003.4|1803
1619440810000|2021-04-26 12:40:10|1004|1003.6|1004.8|1004.4|1004.8|1004.6|1004|1003.6|19763
1619440820000|2021-04-26 12:40:20|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1004|2508
1619440830000|2021-04-26 12:40:30|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004|1003.6|1953
1619440840000|2021-04-26 12:40:40|1004|1003.6|1004.2|1004|1004.2|1004|1004|1003.6|1776
1619440850000|2021-04-26 12:40:50|1004|1003.8|1004|1003.6|1004.2|1003.8|1004|1003.6|529
1619440860000|2021-04-26 12:41:00|1004.2|1003.8|1004|1003.6|1004.2|1003.8|1003.8|1003.6|3342
1619440870000|2021-04-26 12:41:10|1003.8|1003.8|1003.6|1003.2|1003.8|1003.8|1003.2|1002.8|9499
1619440880000|2021-04-26 12:41:20|1003.8|1003.4|1003.8|1003.4|1003.8|1003.6|1003.6|1003.2|2770
1619440890000|2021-04-26 12:41:30|1003.6|1003.6|1003.4|1002.8|1003.6|1003.6|1003|1002.8|4292
1619440900000|2021-04-26 12:41:40|1003.6|1003|1003.8|1003.2|1003.8|1003.2|1003.6|1003|0
1619440910000|2021-04-26 12:41:50||1003.4||1003.4||1003.4||1003.4|0
1619440920000|2021-04-26 12:42:00|1004|1003.6|1004.2|1003.8|1004.2|1003.8|1004|1003.6|7905
1619440930000|2021-04-26 12:42:10|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|0
1619440940000|2021-04-26 12:42:20|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1619440950000|2021-04-26 12:42:30|1005|1004.6|1005.4|1004.8|1005.6|1005.4|1004.8|1004.2|26332
1619440960000|2021-04-26 12:42:40|1005.6|1005|1005.4|1005|1005.6|1005.4|1005.2|1005|6827
1619440970000|2021-04-26 12:42:50|1005.2|1004.8|1005|1004.6|1005.4|1005|1004.8|1004.4|13169
1619440980000|2021-04-26 12:43:00|1005.2|1004.8|1005.2|1004.8|1005.2|1005|1005|1004.8|2977
1619440990000|2021-04-26 12:43:10|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|0
1619441010000|2021-04-26 12:43:30|1004.8|1004.4|1004.8|1004.2|1004.8|1004.4|1004.8|1004.2|1081
1619441020000|2021-04-26 12:43:40|1004.6|1004|1004.4|1003.8|1004.6|1004|1004|1003.8|5136
1619441030000|2021-04-26 12:43:50|1004.2|1004|1004.4|1003.8|1004.4|1004|1004.2|1003.8|1953
1619441040000|2021-04-26 12:44:00|1004.6|1004|1004.6|1004.2|1004.6|1004.2|1004.6|1004|288
1619441050000|2021-04-26 12:44:10||1004||1004.2||1004.2||1004|0
1619441090000|2021-04-26 12:44:50|1004.4|1004|1004.2|1003.8|1004.4|1004|1004.2|1003.8|2018
1619441100000|2021-04-26 12:45:00|1004||1004||1004||1004||0
1619441110000|2021-04-26 12:45:10||1003.6||1003.6||1003.6||1003.6|476
1619441120000|2021-04-26 12:45:20|1003.8|1003.4|1003.8|1003.4|1004|1003.4|1003.8|1003.4|1500
1619441130000|2021-04-26 12:45:30|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1619441140000|2021-04-26 12:45:40|1003.8|1003.4|1003.8|1003.4|1003.8|1003.4|1003.8|1003.4|0
1619441150000|2021-04-26 12:45:50||1003.6||1003.4||1003.6||1003.4|1009
1619441160000|2021-04-26 12:46:00|1003.6|1003.2|1003.6|1003.2|1003.6|1003.2|1003.4|1003|10
1619441180000|2021-04-26 12:46:20|1003.8|1003.6|1003.8|1003.4|1004|1003.6|1003.6|1003.4|1397
1619441190000|2021-04-26 12:46:30|1003.6|1003.2|1003.2|1002.8|1003.6|1003.2|1003.2|1002.8|3300
1619441200000|2021-04-26 12:46:40|1003.4|1003|1003.4|1003|1003.4|1003|1003.4|1003|0
1619441210000|2021-04-26 12:46:50|1003.2|1002.8|1003|1002.8|1003.2|1002.8|1003|1002.6|0
1619441220000|2021-04-26 12:47:00|1002.8|1002.6|1002.8|1002.4|1002.8|1002.6|1002.8|1002.4|110
1619441230000|2021-04-26 12:47:10|1002.6|1002.6|1002.4|1002|1002.6|1002.6|1002.4|1002|331
1619441240000|2021-04-26 12:47:20|1002.2|1001.8|1002|1001.8|1002.2|1001.8|1002|1001.8|0
1619441250000|2021-04-26 12:47:30|1002.2|1002|1002.2|1002|1002.2|1002|1002|1002|836
1619441260000|2021-04-26 12:47:40||1001.8||1001.8||1001.8||1001.8|986
1619441270000|2021-04-26 12:47:50|1002|1001.6|1001.6|1001.2|1002|1001.6|1001.2|1001|15200
1619441280000|2021-04-26 12:48:00|1001.4|1001|1001.2|1000.6|1001.4|1001.2|1001|1000.4|875
1619441290000|2021-04-26 12:48:10|1001.4|1000.8|1001.6|1001|1001.6|1001|1001.4|1000.8|0
1619441300000|2021-04-26 12:48:20|1001.4|1001.2|1001.8|1001.4|1001.8|1001.4|1001.4|1001.2|2656
1619441330000|2021-04-26 12:48:50|1001.6|1001.2|1001.2|1000.8|1001.6|1001.2|1001.2|1000.8|5140
1619441340000|2021-04-26 12:49:00|1001|1000.6|1001.2|1001|1001.2|1001|1001|1000.6|795
1619441350000|2021-04-26 12:49:10||1000.8||1000.8||1000.8||1000.8|1239
1619441360000|2021-04-26 12:49:20|1001|1001|1000.8|1000.4|1001|1001|1000.6|1000.4|1531
1619441370000|2021-04-26 12:49:30||1000.2||1000.2||1000.2||1000.2|0
1619441380000|2021-04-26 12:49:40|1000.4|1000.4|1000.6|1000.2|1000.6|1000.4|1000.4|1000.2|1081
1619441390000|2021-04-26 12:49:50|1000.8|1000.4|1000.8|1000.6|1000.8|1000.6|1000.8|1000.4|938
1619441400000|2021-04-26 12:50:00|1000.6|1000.4|1001.2|1000.8|1001.4|1000.8|1000.6|1000.4|4251
1619441410000|2021-04-26 12:50:10|1001.4||1001.4||1001.4||1001.4||0
1619441420000|2021-04-26 12:50:20|1001.6|1001|1001.4|1001.2|1001.6|1001.2|1001.4|1001|0
1619441430000|2021-04-26 12:50:30||1001||1001||1001.2||1001|434
1619441440000|2021-04-26 12:50:40|1001.2|1000.8|1001.8|1001.2|1001.8|1001.2|1000.8|1000.6|7149
1619441450000|2021-04-26 12:50:50|1001.6|1001.4|1001.6|1001.2|1001.6|1001.4|1001.6|1001.2|507
1619441460000|2021-04-26 12:51:00|1001.8|1001.4|1002|1001.8|1002|1001.8|1001.8|1001.4|2200
1619441470000|2021-04-26 12:51:10|1002.2|1002|1002.2|1001.8|1002.4|1002.2|1002.2|1001.8|1320
1619441480000|2021-04-26 12:51:20|1002|1001.6|1001.6|1001.2|1002|1001.6|1001.6|1001.2|4385
1619441490000|2021-04-26 12:51:30|1001.8|1001.4|1001.8|1001.4|1001.8|1001.6|1001.8|1001.4|0
1619441500000|2021-04-26 12:51:40|1001.6|1001.2|1001.2|1001|1001.8|1001.2|1001.2|1001|8712
1619441510000|2021-04-26 12:51:50|1001|1000.8|1001.4|1001.2|1001.4|1001.2|1001|1000.8|1199
1619441520000|2021-04-26 12:52:00|1001.2|1001|1001.4|1001|1001.4|1001.2|1001.2|1001|1450
1619441530000|2021-04-26 12:52:10|1001.2|1001.2|1001.2|1000.8|1001.2|1001.2|1001|1000.8|3000
1619441550000|2021-04-26 12:52:30|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.4|1001|5816
1619441560000|2021-04-26 12:52:40|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1018
1619441570000|2021-04-26 12:52:50|1002|1001.6|1002|1001.6|1002|1001.6|1001.8|1001.4|0
1619441580000|2021-04-26 12:53:00|1002.2|1001.4|1001.8|1001.4|1002.2|1001.4|1001.8|1001.4|421
1619441590000|2021-04-26 12:53:10|1002||1001.8||1002||1001.6||1328
1619441600000|2021-04-26 12:53:20|1001.6|1001.2|1001.6|1001.4|1001.6|1001.4|1001.6|1001.2|2106
1619441610000|2021-04-26 12:53:30|1001.4|1001.2|1001.6|1001.4|1001.6|1001.4|1001.4|1001.2|236
1619441620000|2021-04-26 12:53:40|1001.8|1001.6|1001.8|1001.6|1001.8|1001.6|1001.8|1001.6|955
1619441630000|2021-04-26 12:53:50|1002|1001.8|1002|1001.8|1002.2|1001.8|1002|1001.6|876
1619441640000|2021-04-26 12:54:00|1002.2|1002|1001.2|1001|1002.4|1002.2|1001.2|1001|61702
1619441650000|2021-04-26 12:54:10|1001.4|1001.2|1002.4|1001.8|1002.4|1001.8|1001.4|1001|5182
1619441660000|2021-04-26 12:54:20|1002.2|1002|1001.4|1001|1002.4|1002|1001.4|1001|3382
1619441670000|2021-04-26 12:54:30|1001.2|1001.2|1001.4|1001|1001.6|1001.2|1001.2|1001|500
1619441690000|2021-04-26 12:54:50|1001.6|1001.2|1001.6|1001.2|1001.8|1001.4|1001.4|1001.2|4817
1619441700000|2021-04-26 12:55:00|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|0
1619441720000|2021-04-26 12:55:20||1001.2||1001||1001.2||1001|2372
1619441730000|2021-04-26 12:55:30|1001.6||1001.6||1001.6||1001.6||0
1619441740000|2021-04-26 12:55:40|1001.4||1001.4||1001.6||1001.4||0
1619441750000|2021-04-26 12:55:50|1001.2|1001.2|1001|1000.6|1001.2|1001.2|1000.8|1000.4|5399
1619441760000|2021-04-26 12:56:00|1001.2||1001||1001.2||1001||0
1619441770000|2021-04-26 12:56:10|1000.8|1000.4|1000.8|1000.2|1000.8|1000.4|1000.6|1000.2|0
1619441780000|2021-04-26 12:56:20||1000.4||1000.4||1000.4||1000.4|0
1619441790000|2021-04-26 12:56:30|1000.6|1000.2|1000.8|1000.2|1000.8|1000.6|1000.4|1000|6444
1619441810000|2021-04-26 12:56:50|1001|1000.4|1000.4|999.9|1001|1000.8|1000|999.9|24632
1619441820000|2021-04-26 12:57:00|1000.2||1000.2||1000.2||1000||0
1619441830000|2021-04-26 12:57:10|1000|999.8|1000.2|999.8|1000.2|999.9|999.9|999.8|8984
1619441840000|2021-04-26 12:57:20|1000.4|999.9|1000.4|1000|1000.4|1000|1000.4|999.9|1395
1619441850000|2021-04-26 12:57:30|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.4|1000|1787
1619441860000|2021-04-26 12:57:40|1000.2|999.9|1000.2|999.8|1000.2|999.9|1000.2|999.8|400
1619441870000|2021-04-26 12:57:50||1000||999.9||1000||999.8|200
1619441880000|2021-04-26 12:58:00|1000.4|1000|1000.6|1000|1000.6|1000.2|1000.4|1000|517
1619441890000|2021-04-26 12:58:10|1000.4||1000.6||1000.6||1000.4||0
1619441910000|2021-04-26 12:58:30|1000.4|1000.2|1000.8|1000.4|1000.8|1000.4|1000.4|1000|5029
1619441920000|2021-04-26 12:58:40|1000.6||1000.6||1000.6||1000.6||0
1619441940000|2021-04-26 12:59:00|1000.8|1000.6|1001|1000.6|1001.2|1001|1000.6|1000.2|12931
1619441950000|2021-04-26 12:59:10|1001.2||1001||1001.2||1001||55
1619441960000|2021-04-26 12:59:20|1000.8|1000.4|1000.8|1000.2|1001|1000.4|1000.6|1000.2|500
1619441970000|2021-04-26 12:59:30||1000.4||1000.2||1000.6||1000.2|44
1619441980000|2021-04-26 12:59:40|1000.6|1000|1000.6|1000|1000.6|1000.2|1000|999.8|4279
1619441990000|2021-04-26 12:59:50|1000.4|999.9|1000.2|1000|1000.4|1000|1000.2|999.9|0
1619442000000|2021-04-26 13:00:00|1000.4|1000.2|1000.6|1000.2|1000.6|1000.2|1000.4|1000.2|1000
1619442010000|2021-04-26 13:00:10|1000.8|1000.4|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|483
1619442020000|2021-04-26 13:00:20|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.6|1000.4|552
1619442030000|2021-04-26 13:00:30|1000.8||1001||1001||1000.8||0
1619442040000|2021-04-26 13:00:40|1001.2|1000.8|1001|1000.8|1001.2|1000.8|1001|1000.8|0
1619442050000|2021-04-26 13:00:50|1000.8|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.6|200
1619442080000|2021-04-26 13:01:20|1000.4|1000.2|1001|1000.6|1001|1000.6|1000.4|1000.2|17472
1619442090000|2021-04-26 13:01:30|1000.6|1000.4|1001|1000.4|1001|1000.4|1000.6|1000.4|3000
1619442100000|2021-04-26 13:01:40|1000.8|1000.6|1000.8|1000.4|1000.8|1000.6|1000.6|1000.4|243
1619442110000|2021-04-26 13:01:50|1001|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.6|0
1619442120000|2021-04-26 13:02:00|1000.8|1000.4|1000.4|1000|1000.8|1000.4|1000.4|1000|535
1619442140000|2021-04-26 13:02:20|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|0
1619442150000|2021-04-26 13:02:30||1000||1000.2||1000.2||1000|0
1619442160000|2021-04-26 13:02:40|1000.4|1000|1000.4|1000|1000.4|1000|1000.2|999.9|0
1619442180000|2021-04-26 13:03:00|1000.6||1000.4||1000.6||1000.4||0
1619442190000|2021-04-26 13:03:10|1000.2|999.9|1000|999.8|1000.4|999.9|999.9|999.8|1200
1619442200000|2021-04-26 13:03:20|999.9|999.9|1000|999.8|1000|999.9|999.9|999.8|2380
1619442210000|2021-04-26 13:03:30|999.9|999.7|999.4|999.1|1000|999.7|999.4|999.1|5745
1619442220000|2021-04-26 13:03:40|999.3|999|999.5|999.2|999.7|999.6|999.2|999|8345
1619442230000|2021-04-26 13:03:50|999.6|999.3|999.8|999.4|1000|999.6|999.6|999.3|2783
1619442240000|2021-04-26 13:04:00|999.7|999.5|999.5|999.2|999.7|999.5|999.5|999.1|1020
1619442250000|2021-04-26 13:04:10|999.4|999.1|999.4|999.1|999.4|999.1|999.1|998.7|6714
1619442260000|2021-04-26 13:04:20|999.5|999|999.7|999.4|999.8|999.4|999.3|999|4746
1619442270000|2021-04-26 13:04:30|999.8|999.5|999.7|999.4|1000.2|999.8|999.7|999.3|4805
1619442280000|2021-04-26 13:04:40|999.6|999.3|1000.2|999.8|1000.2|999.8|999.6|999.3|0
1619442290000|2021-04-26 13:04:50|1000|999.7|1000.2|999.8|1000.2|999.8|999.9|999.6|0
1619442300000|2021-04-26 13:05:00|1000.4|999.9|1000.4|999.9|1000.4|1000|1000.4|999.9|0
1619442320000|2021-04-26 13:05:20|1000.2|999.8|999.8|999.5|1000.2|999.8|999.7|999.4|2355
1619442330000|2021-04-26 13:05:30|999.7|999.4|999.6|999.3|999.7|999.4|999.6|999.2|200
1619442340000|2021-04-26 13:05:40|999.7|999.4|999.6|999.3|999.7|999.4|999.4|999|2081
1619442350000|2021-04-26 13:05:50|999.5|999.4|999.1|998.8|999.5|999.4|999|998.8|5141
1619442360000|2021-04-26 13:06:00|999.2|998.9|999.4|999.1|999.4|999.1|999.2|998.9|0
1619442370000|2021-04-26 13:06:10|999.3|999.2|999.4|999.2|999.4|999.3|999.3|999.2|1081
1619442380000|2021-04-26 13:06:20|999.5|999.3|999.6|999.3|999.6|999.4|999.5|999.3|4045
1619442390000|2021-04-26 13:06:30|999.7|999.4|999.7|999.5|999.8|999.6|999.7|999.4|1581
1619442400000|2021-04-26 13:06:40|999.8|999.6|999.7|999.5|999.8|999.6|999.7|999.5|0
1619442410000|2021-04-26 13:06:50|999.8|999.6|1000|999.9|1000|999.9|999.8|999.6|2077
1619442430000|2021-04-26 13:07:10||999.8||999.8||999.8||999.8|517
1619442440000|2021-04-26 13:07:20||999.9||999.8||999.9||999.8|0
1619442450000|2021-04-26 13:07:30||999.9||999.7||999.9||999.7|200
1619442460000|2021-04-26 13:07:40|1000.2|999.8|1000.2|999.8|1000.6|1000.2|1000.2|999.8|8373
1619442470000|2021-04-26 13:07:50|1000|999.9|1000.2|1000|1000.2|1000|1000|999.9|814
1619442480000|2021-04-26 13:08:00|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.4|1000|1552
1619442490000|2021-04-26 13:08:10||1000.2||1000.2||1000.2||1000|0
1619442500000|2021-04-26 13:08:20||1000||1000||1000||1000|0
1619442510000|2021-04-26 13:08:30|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|0
1619442540000|2021-04-26 13:09:00|1000.4|1000|1000.2|1000|1000.6|1000|1000.2|1000|0
1619442550000|2021-04-26 13:09:10|1000|999.9|1000|999.8|1000|999.9|999.9|999.7|5002
1619442560000|2021-04-26 13:09:20|1000.2|999.9|1000.4|1000.2|1000.4|1000.2|1000.2|999.9|2
1619442570000|2021-04-26 13:09:30||1000||1000||1000.2||1000|0
1619442580000|2021-04-26 13:09:40|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000|0
1619442600000|2021-04-26 13:10:00|1000.4|1000|1000.4|999.9|1000.4|1000|999.9|999.7|1410
1619442610000|2021-04-26 13:10:10|1000.2|1000|1000.4|1000.2|1000.6|1000.2|1000.2|999.8|489
1619442620000|2021-04-26 13:10:20|1000.6||1000.4||1000.6||1000.4||0
1619442630000|2021-04-26 13:10:30|1000.2|1000|1000.2|999.9|1000.4|1000|1000.2|999.9|0
1619442640000|2021-04-26 13:10:40|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|0
1619442650000|2021-04-26 13:10:50|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|0
1619442660000|2021-04-26 13:11:00|1000.2||1000.2||1000.4||1000.2||0
1619442670000|2021-04-26 13:11:10|1000.4|1000.2|1000.4|1000.2|1000.4|1000.2|1000.2|1000.2|1329
1619442690000|2021-04-26 13:11:30|1000.2|1000|1000.2|1000|1000.2|1000|1000.2|1000|503
1619442700000|2021-04-26 13:11:40|1000.4||1000.4||1000.4||1000.4||0
1619442710000|2021-04-26 13:11:50|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.6|1000.2|944
1619442720000|2021-04-26 13:12:00|1001|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.6|0
1619442730000|2021-04-26 13:12:10|1001.2|1000.8|1001|1000.6|1001.2|1000.8|1000.8|1000.6|682
1619442740000|2021-04-26 13:12:20|1000.8|1000.8|1001.2|1000.8|1001.2|1000.8|1000.8|1000.8|0
1619442750000|2021-04-26 13:12:30|1001|1001|1001.4|1001|1001.4|1001|1001|1000.6|514
1619442760000|2021-04-26 13:12:40|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001|1000.8|0
1619442770000|2021-04-26 13:12:50|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|500
1619442780000|2021-04-26 13:13:00|1001.6||1001.4||1001.6||1001.4||0
1619442800000|2021-04-26 13:13:20|1001.6||1001.4||1001.6||1001.2||0
1619442820000|2021-04-26 13:13:40|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001|1000.6|2909
1619442830000|2021-04-26 13:13:50||1001||1000.8||1001||1000.8|600
1619442840000|2021-04-26 13:14:00|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|515
1619442860000|2021-04-26 13:14:20|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|0
1619442870000|2021-04-26 13:14:30|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|0
1619442930000|2021-04-26 13:15:30|1000.4|1000|1000.2|1000|1000.4|1000|1000.2|1000|2456
1619442940000|2021-04-26 13:15:40|1000|999.9|1000|999.8|1000.2|999.9|1000|999.7|1428
1619442950000|2021-04-26 13:15:50|1000.2|999.9|1000.4|1000|1000.4|1000.2|1000.2|999.9|2103
1619442960000|2021-04-26 13:16:00||1000.2||1000.2||1000.2||1000.2|0
1619442970000|2021-04-26 13:16:10|1000.2|1000|1000.4|1000|1000.4|1000|1000.2|1000|506
1619443010000|2021-04-26 13:16:50||1000.2||1000||1000.2||1000|0
1619443040000|2021-04-26 13:17:20|||||||||100
1619443060000|2021-04-26 13:17:40|1000.6|1000.2|1000.6|1000.4|1000.8|1000.6|1000.6|1000.2|4102
1619443070000|2021-04-26 13:17:50|1000.8|1000.6|1001.6|1001.2|1001.6|1001.2|1000.8|1000.6|21749
1619443090000|2021-04-26 13:18:10|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|296
1619443100000|2021-04-26 13:18:20|1001.6|1001.2|1001.2|1001|1001.8|1001.4|1001.2|1001|5622
1619443110000|2021-04-26 13:18:30||1000.8||1001||1001||1000.8|0
1619443120000|2021-04-26 13:18:40|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001.2|840
1619443140000|2021-04-26 13:19:00|1001.4|1001.4|1001.8|1001.4|1001.8|1001.4|1001.4|1001.4|1500
1619443150000|2021-04-26 13:19:10|1001.6||1001.6||1001.6||1001.6||0
1619443170000|2021-04-26 13:19:30|1001.8||1001.8||1001.8||1001.8||3039
1619443190000|2021-04-26 13:19:50|1002|1001.6|1001.6|1001.2|1002|1001.8|1001.6|1001.2|6290
1619443210000|2021-04-26 13:20:10|1001.8|1001.4|1001.6|1001.2|1001.8|1001.4|1001.6|1001.2|0
1619443220000|2021-04-26 13:20:20|1001.8|1001.4|1001.6|1001.2|1001.8|1001.4|1001.4|1001.2|11
1619443240000|2021-04-26 13:20:40|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|0
1619443250000|2021-04-26 13:20:50|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.4|1001|5780
1619443260000|2021-04-26 13:21:00|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|0
1619443290000|2021-04-26 13:21:30|1001.4|1001.4|1001|1000.6|1001.4|1001.4|1001|1000.6|1036
1619443300000|2021-04-26 13:21:40|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001|1000.8|0
1619443310000|2021-04-26 13:21:50|1001.4|1001|1001.2|1001|1001.4|1001.2|1001.2|1001|517
1619443320000|2021-04-26 13:22:00|1001|1000.8|1001|1000.6|1001|1000.8|1001|1000.6|2099
1619443330000|2021-04-26 13:22:10|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.8|1000.4|1319
1619443340000|2021-04-26 13:22:20|1001.2|1000.8|1001.4|1001|1001.4|1001|1001.2|1000.8|489
1619443370000|2021-04-26 13:22:50|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1001.6|1001|600
1619443380000|2021-04-26 13:23:00|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|199
1619443400000|2021-04-26 13:23:20|1001.8|1001.4|1001.8|1001.6|1001.8|1001.6|1001.8|1001.4|0
1619443410000|2021-04-26 13:23:30|1002|1001.8|1002.2|1001.8|1002.2|1002|1001.8|1001.6|1473
1619443420000|2021-04-26 13:23:40|1002|1001.6|1002.4|1002.2|1002.4|1002.2|1002|1001.6|3210
1619443430000|2021-04-26 13:23:50|1002.2|1002|1002.4|1002|1002.4|1002|1002.2|1001.8|440
1619443440000|2021-04-26 13:24:00|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1002|1001.6|1993
1619443470000|2021-04-26 13:24:30|1001.8|1001.4|1001.4|1001|1001.8|1001.4|1001.4|1001|3212
1619443480000|2021-04-26 13:24:40|1001.6||1001.4||1001.6||1001.4||0
1619443490000|2021-04-26 13:24:50||1001.2||1001.2||1001.2||1001.2|0
1619443510000|2021-04-26 13:25:10|1001.2|1001|1001.2|1000.8|1001.2|1001|1001.2|1000.8|2091
1619443520000|2021-04-26 13:25:20|1001|1000.6|1001.2|1000.8|1001.2|1000.8|1001|1000.6|0
1619443560000|2021-04-26 13:26:00|1001|1000.6|1001.4|1001|1001.4|1001.2|1000.8|1000.4|16921
1619443570000|2021-04-26 13:26:10||1001.2||1001||1001.2||1001|0
1619443590000|2021-04-26 13:26:30|1001.2|1001.2|1001.2|1001|1001.2|1001.2|1001.2|1001|299
1619443600000|2021-04-26 13:26:40|1001|1000.8|1001|1000.6|1001|1000.8|1001|1000.6|1016
1619443610000|2021-04-26 13:26:50|1000.8|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.2|1907
1619443620000|2021-04-26 13:27:00|1000.6||1000.6||1000.8||1000.6||2
1619443630000|2021-04-26 13:27:10|1000.8|1000.6|1001.2|1000.8|1001.2|1000.8|1000.8|1000.6|2869
1619443640000|2021-04-26 13:27:20|1001.4|1001|1001.6|1001.2|1001.6|1001.2|1001.4|1001|0
1619443670000|2021-04-26 13:27:50|1001.4|1001|1001|1000.8|1001.4|1001|1001|1000.6|1029
1619443680000|2021-04-26 13:28:00|1001.4|1001|1002|1001.6|1002|1001.8|1001.2|1001|8462
1619443690000|2021-04-26 13:28:10|1001.8|1001.4|1001.6|1001.4|1001.8|1001.4|1001.6|1001.4|555
1619443700000|2021-04-26 13:28:20|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.2|1001|918
1619443710000|2021-04-26 13:28:30|1001.4|1000.8|1001|1000.6|1001.4|1000.8|1000.6|1000.4|26122
1619443720000|2021-04-26 13:28:40|1000.8||1000.8||1001||1000.8||0
1619443730000|2021-04-26 13:28:50|1001|1000.8|1000.8|1000.6|1001.2|1000.8|1000.8|1000.6|2027
1619443740000|2021-04-26 13:29:00|1000.6|1000.4|1000.4|1000|1000.6|1000.4|1000.4|1000|999
1619443750000|2021-04-26 13:29:10|1000.2|999.9|1000.6|1000.4|1000.6|1000.4|1000.2|999.9|891
1619443760000|2021-04-26 13:29:20|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.4|1000|562
1619443770000|2021-04-26 13:29:30|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000|0
1619443780000|2021-04-26 13:29:40|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.4|1000|1430
1619443790000|2021-04-26 13:29:50|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.2|999.8|2325
1619443800000|2021-04-26 13:30:00|1000.6|1000.2|1000.2|1000|1000.6|1000.2|999.8|999.7|49165
1619443810000|2021-04-26 13:30:10|1000|999.9|1000.2|999.9|1000.2|999.9|1000|999.7|532
1619443820000|2021-04-26 13:30:20|1000.4|999.8|1000.4|1000|1000.4|1000.2|1000.4|999.8|579
1619443830000|2021-04-26 13:30:30|1000.6|1000.2|1000.6|1000.2|1000.6|1000.4|1000.4|1000.2|805
1619443840000|2021-04-26 13:30:40|1000.8|1000.4|1001.2|1000.8|1001.2|1001|1000.8|1000.4|13366
1619443850000|2021-04-26 13:30:50|1001.4|1001|1001.6|1001.2|1001.6|1001.4|1001.4|1001|5078
1619443860000|2021-04-26 13:31:00|1001.4|1001|1000.6|1000.2|1001.4|1001|1000.6|1000.2|9082
1619443870000|2021-04-26 13:31:10|1000.8||1000.8||1000.8||1000.8||0
1619443880000|2021-04-26 13:31:20|1000.6|1000.4|1000.8|1000.4|1001|1000.6|1000.6|1000.2|904
1619443890000|2021-04-26 13:31:30|1000.6|1000.2|1000.8|1000.6|1000.8|1000.6|1000.6|1000.2|0
1619443900000|2021-04-26 13:31:40|1001|1000.8|1001.6|1001.2|1001.6|1001.4|1001|1000.8|9033
1619443910000|2021-04-26 13:31:50|1001.8|1001.4|1002.4|1002|1002.6|1002.2|1001.8|1001.4|1110
1619443920000|2021-04-26 13:32:00|1002.6|1002.2|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|2
1619443930000|2021-04-26 13:32:10|1002.6|1002.2|1002.4|1002.2|1002.6|1002.2|1002.2|1002|3577
1619443940000|2021-04-26 13:32:20|1002.6|1002|1002.6|1002.2|1002.6|1002.2|1002.4|1002|0
1619443950000|2021-04-26 13:32:30|1002.8|1002.4|1004.2|1003.8|1004.2|1003.8|1002.8|1002.4|8201
1619443960000|2021-04-26 13:32:40|1004.4|1004|1004.6|1004.2|1005|1004.6|1004.4|1004|577
1619443970000|2021-04-26 13:32:50|1004.8|1004.4|1005.2|1004.8|1005.2|1004.8|1004.4|1004.2|11087
1619443980000|2021-04-26 13:33:00|1005.4|1005|1006.6|1006.2|1006.8|1006.4|1005.4|1005|7446
1619443990000|2021-04-26 13:33:10|1006.4|1006|1006.6|1006.2|1006.6|1006.4|1006.4|1006|698
1619444000000|2021-04-26 13:33:20|1006.4|1006|1005.8|1005.2|1006.4|1006|1005.8|1005.2|6183
1619444010000|2021-04-26 13:33:30|1006|1005.4|1006.6|1006.2|1006.6|1006.2|1006|1005.4|8695
1619444020000|2021-04-26 13:33:40|1006.8|1006.4|1006.4|1006.2|1007.2|1006.8|1006.4|1006|5794
1619444030000|2021-04-26 13:33:50|1006.6||1006.6||1006.6||1006.4||1765
1619444040000|2021-04-26 13:34:00|1006.4|1006|1006.4|1006.2|1006.8|1006.6|1006.4|1005.8|1324
1619444050000|2021-04-26 13:34:10|1006.6|1006.4|1006.6|1006.2|1006.8|1006.4|1006|1005.8|12974
1619444060000|2021-04-26 13:34:20|1006.8|1006|1006.4|1005.8|1006.8|1006|1006.4|1005.8|617
1619444070000|2021-04-26 13:34:30|1006.2|1005.6|1006.2|1005.8|1006.2|1005.8|1006|1005.6|828
1619444080000|2021-04-26 13:34:40|1006|1005.6|1006.2|1005.8|1006.2|1005.8|1005.8|1005.4|0
1619444090000|2021-04-26 13:34:50|1006.4|1006|1006|1005.6|1006.4|1006.2|1006|1005.6|4822
1619444100000|2021-04-26 13:35:00|1006.2|1005.8|1006|1005.6|1006.2|1006|1006|1005.6|0
1619444110000|2021-04-26 13:35:10|1005.8|1005.4|1006.8|1006.4|1007.2|1007|1005.8|1005.4|57344
1619444120000|2021-04-26 13:35:20|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.2|1005.8|2719
1619444130000|2021-04-26 13:35:30|1006.6|1006.2|1006.6|1006|1007.2|1006.8|1006.6|1006|6520
1619444140000|2021-04-26 13:35:40|1006.4|1005.8|1007|1006.6|1007|1006.6|1006.2|1005.8|2478
1619444150000|2021-04-26 13:35:50|1006.8|1006.4|1006.4|1006|1006.8|1006.4|1006.4|1005.8|4381
1619444160000|2021-04-26 13:36:00|1006.6|1006.2|1006.8|1006.4|1006.8|1006.6|1006.6|1006|82
1619444170000|2021-04-26 13:36:10|1006.6|1006.2|1006.2|1005.8|1006.6|1006.2|1006.2|1005.8|3226
1619444180000|2021-04-26 13:36:20|1006.4|1006|1006|1005.6|1006.4|1006|1006|1005.6|41
1619444190000|2021-04-26 13:36:30|1006.2|1005.8|1006.4|1006.2|1006.4|1006.2|1006.2|1005.8|17814
1619444200000|2021-04-26 13:36:40|1006.2|1006|1006.4|1005.8|1006.4|1006|1006|1005.6|1638
1619444210000|2021-04-26 13:36:50|1006.2||1006.4||1006.4||1006.2||0
1619444220000|2021-04-26 13:37:00|1006.6|1006|1006.6|1006.2|1006.6|1006.4|1006.6|1006|5387
1619444230000|2021-04-26 13:37:10|1006.8|1006.4|1007.2|1006.6|1007.2|1006.6|1006.6|1006.2|2462
1619444240000|2021-04-26 13:37:20|1007|1006.8|1007.6|1007.2|1007.6|1007.2|1007|1006.8|1308
1619444250000|2021-04-26 13:37:30||1007||1007.2||1007.2||1007|0
1619444260000|2021-04-26 13:37:40|1007.2|1007|1007.2|1006.8|1007.2|1007|1007|1006.8|437
1619444270000|2021-04-26 13:37:50|1007.4|1007|1006.8|1006.4|1007.4|1007|1006.6|1006.2|13503
1619444280000|2021-04-26 13:38:00|1006.6|1006.2|1007|1006.6|1007.2|1006.6|1006.6|1006.2|230
1619444290000|2021-04-26 13:38:10|1007.2|1006.4|1006.6|1006.2|1007.2|1006.4|1006.6|1006|1590
1619444300000|2021-04-26 13:38:20|1006.4|1006|1006.4|1006|1006.4|1006.2|1006.4|1006|0
1619444330000|2021-04-26 13:38:50|1006.2||1006.2||1006.2||1006.2||180
1619444340000|2021-04-26 13:39:00|1006|1005.8|1006|1005.6|1006.2|1005.8|1006|1005.6|779
1619444350000|2021-04-26 13:39:10|1006.2|1005.8|1006|1005.6|1006.2|1005.8|1006|1005.6|4037
1619444360000|2021-04-26 13:39:20|1005.8|1005.4|1005.6|1005.4|1005.8|1005.4|1005.6|1005.2|0
1619444370000|2021-04-26 13:39:30|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.8|1005.4|357
1619444380000|2021-04-26 13:39:40|1006|1005.6|1005.6|1005.2|1006.2|1005.8|1005.4|1005.2|280
1619444390000|2021-04-26 13:39:50|1005.4||1005.6||1005.6||1005.4||0
1619444400000|2021-04-26 13:40:00|1005.4||1005.6||1005.6||1005.4||0
1619444410000|2021-04-26 13:40:10|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|0
1619444420000|2021-04-26 13:40:20|1005.6||1005.6||1005.6||1005.6||0
1619444430000|2021-04-26 13:40:30|1005.8|1005.2|1005.4|1005|1005.8|1005.2|1005.4|1005|617
1619444440000|2021-04-26 13:40:40|1005.6|1005.2|1005.6|1005.4|1005.6|1005.4|1005.6|1005.2|0
1619444450000|2021-04-26 13:40:50|1005.8|1005.6|1006|1005.4|1006.2|1005.6|1005.8|1005.4|427
1619444460000|2021-04-26 13:41:00|1006.2|1005.6|1006.8|1006.4|1006.8|1006.6|1006.2|1005.6|509
1619444470000|2021-04-26 13:41:10||1006.6||1006.4||1006.6||1006.4|0
1619444480000|2021-04-26 13:41:20||1006.6||1006.6||1006.6||1006.6|0
1619444490000|2021-04-26 13:41:30|1007|1006.8|1007.4|1007|1007.4|1007|1007|1006.8|6833
1619444500000|2021-04-26 13:41:40|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1500
1619444510000|2021-04-26 13:41:50|1007.4|1007|1007.2|1006.8|1007.6|1007|1007.2|1006.6|10955
1619444520000|2021-04-26 13:42:00|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|498
1619444530000|2021-04-26 13:42:10|1007.6|1007.4|1008.6|1008.4|1008.6|1008.4|1007.6|1007.4|7940
1619444540000|2021-04-26 13:42:20|1008.8|1008.2|1008.4|1008|1008.8|1008.2|1008.4|1008|952
1619444550000|2021-04-26 13:42:30|1008.6|1008.2|1008.6|1008.4|1008.6|1008.4|1008.6|1008.2|0
1619444560000|2021-04-26 13:42:40||1008.2||1008.2||1008.2||1008.2|0
1619444570000|2021-04-26 13:42:50|1008.4|1008|1008.4|1008|1008.4|1008|1008.2|1007.8|495
1619444580000|2021-04-26 13:43:00|1008.2|1007.8|1008|1007.6|1008.2|1007.8|1007.8|1007.6|1992
1619444590000|2021-04-26 13:43:10|1007.8|1007.8|1008.2|1007.8|1008.4|1008|1007.8|1007.8|6818
1619444600000|2021-04-26 13:43:20|1008|1008|1008.6|1008.4|1008.8|1008.4|1008|1008|334
1619444610000|2021-04-26 13:43:30|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.6|1008.4|272
1619444620000|2021-04-26 13:43:40|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|0
1619444630000|2021-04-26 13:43:50|1009||1009||1009||1009||0
1619444640000|2021-04-26 13:44:00|1009.2|1008.6|1009|1008.8|1009.2|1009|1009|1008.6|1359
1619444650000|2021-04-26 13:44:10|1008.8|1008.6|1008.6|1008.4|1008.8|1008.6|1008.6|1008.4|1473
1619444660000|2021-04-26 13:44:20|1009|1008.2|1008.8|1008.2|1009|1008.8|1008.8|1008.2|8605
1619444670000|2021-04-26 13:44:30|1008.6|1008|1008.2|1008|1008.6|1008|1007.8|1007.6|15215
1619444680000|2021-04-26 13:44:40|1008.4|1008.2|1008.8|1008.4|1008.8|1008.4|1008.4|1008.2|2510
1619444690000|2021-04-26 13:44:50|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.6|0
1619444700000|2021-04-26 13:45:00|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.6|1008|1992
1619444710000|2021-04-26 13:45:10|1008.8|1008.8|1008.6|1008.2|1008.8|1008.8|1008.6|1008.2|603
1619444720000|2021-04-26 13:45:20|1008.4|1008|1008.4|1008|1008.8|1008|1008.2|1008|1654
1619444730000|2021-04-26 13:45:30|1008.6|1007.8|1008.6|1008|1008.6|1008|1008|1007.8|4000
1619444740000|2021-04-26 13:45:40|1008.8|1008.2|1009|1008.4|1009|1008.6|1008.8|1008.2|100
1619444750000|2021-04-26 13:45:50|1008.8|1008.6|1009|1008.6|1009|1008.8|1008.8|1008.6|888
1619444760000|2021-04-26 13:46:00|1009.2|1008.8|1009.2|1008.6|1009.2|1009|1009|1008.6|2334
1619444770000|2021-04-26 13:46:10|1009|1008.8|1009.2|1008.8|1009.2|1009|1008.8|1008.4|7117
1619444780000|2021-04-26 13:46:20|1009|1008.6|1008.4|1008|1009|1008.6|1008.4|1008|1832
1619444800000|2021-04-26 13:46:40|1008.2|1007.8|1007.8|1007.4|1008.2|1007.8|1007.6|1007.4|2184
1619444810000|2021-04-26 13:46:50|1008|1007.6|1008.8|1008.2|1008.8|1008.4|1008|1007.6|9125
1619444820000|2021-04-26 13:47:00|1008.6|1007.8|1008.4|1007.8|1008.6|1008|1008|1007.8|24396
1619444830000|2021-04-26 13:47:10|1008.2|1007.6|1008.4|1007.8|1008.4|1007.8|1008|1007.6|1312
1619444840000|2021-04-26 13:47:20|1008.2|1007.6|1007.8|1007.4|1008.2|1007.6|1007|1006.8|30425
1619444850000|2021-04-26 13:47:30|1007.6|1007.2|1007.4|1007|1007.6|1007.2|1007.2|1006.8|1046
1619444860000|2021-04-26 13:47:40|1007.2|1006.8|1007.4|1006.8|1007.4|1007|1006.8|1006.4|16261
1619444870000|2021-04-26 13:47:50|1007.2|1007|1008|1007.6|1008|1007.8|1007.2|1007|3749
1619444880000|2021-04-26 13:48:00|1008.2|1007.8|1008.6|1008.2|1008.6|1008.2|1008.2|1007.8|9440
1619444890000|2021-04-26 13:48:10|1008.4|1008|1008.4|1008|1008.4|1008|1008.2|1008|916
1619444910000|2021-04-26 13:48:30|1008.6|1008.2|1008.6|1008.4|1008.6|1008.4|1008.4|1008.2|0
1619444920000|2021-04-26 13:48:40|1008.8|1008.6|1008.8|1008.4|1008.8|1008.6|1008.8|1008.4|3749
1619444930000|2021-04-26 13:48:50|1008.6|1008.6|1009|1008.6|1009.2|1009|1008.6|1008.6|5981
1619444940000|2021-04-26 13:49:00|1009.2|1008.8|1009.6|1009.4|1009.6|1009.4|1009|1008.6|2026
1619444950000|2021-04-26 13:49:10|1009.4|1009.2|1009.4|1009|1009.4|1009.2|1009.4|1009|3439
1619444960000|2021-04-26 13:49:20|1009.2|1008.8|1008.8|1008.4|1009.2|1008.8|1008.6|1008.4|2713
1619444970000|2021-04-26 13:49:30|1008.6|1008.2|1008.6|1008.2|1008.6|1008.4|1008.4|1008.2|1099
1619444980000|2021-04-26 13:49:40|1008.8|1008.4|1009.6|1009|1009.6|1009.4|1008.8|1008.4|16397
1619444990000|2021-04-26 13:49:50|1009.4|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009.2|946
1619445010000|2021-04-26 13:50:10|1009.4|1009|1009.4|1008.8|1009.4|1009|1009.2|1008.8|2202
1619445020000|2021-04-26 13:50:20|1009.6|1009|1009.4|1009|1009.6|1009.2|1009|1008.6|4693
1619445030000|2021-04-26 13:50:30|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009.2|1155
1619445040000|2021-04-26 13:50:40|1009.4|1009|1009.2|1008.8|1009.4|1009|1009.2|1008.8|498
1619445050000|2021-04-26 13:50:50||1009||1008.6||1009||1008.6|0
1619445060000|2021-04-26 13:51:00|1009|1008.4|1008.2|1007.8|1009|1008.4|1008.2|1007.8|497
1619445070000|2021-04-26 13:51:10|1008|1007.6|1008|1007.6|1008|1007.6|1008|1007.6|0
1619445080000|2021-04-26 13:51:20|1007.8|1007.8|1007.8|1007.2|1008|1007.8|1007.8|1007.2|1015
1619445090000|2021-04-26 13:51:30|1007.6|1007.4|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|0
1619445100000|2021-04-26 13:51:40|1007.6|1007.2|1007.2|1006.8|1007.6|1007.2|1007|1006.8|1520
1619445110000|2021-04-26 13:51:50|1007|1006.6|1006.4|1005.8|1007.2|1006.6|1006.2|1005.8|1345
1619445120000|2021-04-26 13:52:00|1006.2|1006|1006|1005.6|1006.4|1006.2|1005.4|1005|14909
1619445130000|2021-04-26 13:52:10||1005.8||1005.6||1005.8||1005.6|0
1619445140000|2021-04-26 13:52:20|1006.2|1005.8|1006|1005.6|1006.4|1006|1006|1005.6|1896
1619445150000|2021-04-26 13:52:30|1005.8|1005.4|1005.2|1004.8|1005.8|1005.6|1005|1004.6|4480
1619445160000|2021-04-26 13:52:40|1005|1004.6|1004.6|1004.2|1005|1004.6|1004.6|1004.2|1541
1619445170000|2021-04-26 13:52:50|1004.4|1004|1005.4|1004.8|1005.4|1005|1004.4|1003.8|5175
1619445180000|2021-04-26 13:53:00|1005.6|1005|1005.8|1005.4|1006|1005.4|1005.6|1005|1939
1619445190000|2021-04-26 13:53:10|1006|1005.6|1006.6|1006|1006.6|1006.2|1006|1005.6|751
1619445200000|2021-04-26 13:53:20|1006.4|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|55
1619445210000|2021-04-26 13:53:30|1006.2|1005.8|1006|1005.6|1006.2|1005.8|1006|1005.6|621
1619445220000|2021-04-26 13:53:40|1005.8|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005|698
1619445230000|2021-04-26 13:53:50|1005.8|1005|1005.6|1005|1005.8|1005|1005.4|1005|1234
1619445240000|2021-04-26 13:54:00||1005.2||1005||1005.4||1005|32
1619445250000|2021-04-26 13:54:10|1005.8|1005.2|1005.8|1005.4|1006|1005.4|1005.6|1005.2|1657
1619445260000|2021-04-26 13:54:20|||||||||450
1619445270000|2021-04-26 13:54:30|1005.6|1005.2|1005.6|1005|1005.6|1005.2|1005.4|1005|447
1619445280000|2021-04-26 13:54:40|1005.4|1005.2|1005.6|1005.2|1005.6|1005.2|1005.4|1005|2133
1619445290000|2021-04-26 13:54:50|1005.8|1005.4|1006.4|1006|1006.4|1006.2|1005.6|1005.2|3015
1619445300000|2021-04-26 13:55:00|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.2|1005.8|5476
1619445310000|2021-04-26 13:55:10||1006||1006||1006||1006|0
1619445320000|2021-04-26 13:55:20|1006.4|1006.2|1006.6|1006.2|1006.6|1006.4|1006.4|1006|994
1619445330000|2021-04-26 13:55:30|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.4|1006.2|1123
1619445350000|2021-04-26 13:55:50|1006.4|1006|1006.2|1005.8|1006.4|1006|1006.2|1005.8|1180
1619445360000|2021-04-26 13:56:00|1006.4|1006|1006.6|1006.2|1006.6|1006.2|1006.4|1006|842
1619445380000|2021-04-26 13:56:20|1006.8|1006.4|1007.2|1006.6|1007.2|1006.8|1006.8|1006.4|381
1619445390000|2021-04-26 13:56:30|1007|1006.8|1007.2|1006.8|1007.4|1006.8|1007|1006.8|0
1619445400000|2021-04-26 13:56:40|1007.4|1007|1007.2|1006.8|1007.6|1007.2|1007.2|1006.8|1137
1619445410000|2021-04-26 13:56:50|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|0
1619445420000|2021-04-26 13:57:00|1007|1006.6|1007.2|1006.8|1007.2|1006.8|1007|1006.6|0
1619445430000|2021-04-26 13:57:10|1007.4|1007|1007.6|1007.4|1007.6|1007.4|1007.4|1007|1802
1619445440000|2021-04-26 13:57:20|1007.4|1007.2|1007.4|1007|1007.4|1007.2|1007.4|1007|1028
1619445450000|2021-04-26 13:57:30|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.8|388
1619445460000|2021-04-26 13:57:40|1007.2|1006.6|1007.2|1006.8|1007.2|1007|1006.8|1006.4|2774
1619445470000|2021-04-26 13:57:50|1007|1006.6|1006.6|1006.4|1007|1006.6|1006.6|1006.4|1060
1619445480000|2021-04-26 13:58:00|1006.4|1006.2|1007|1006.6|1007|1006.6|1006.4|1006.2|771
1619445500000|2021-04-26 13:58:20|1007.2|1006.8|1007.4|1007|1007.4|1007|1007|1006.8|0
1619445510000|2021-04-26 13:58:30|1007.2|1006.8|1007|1006.6|1007.2|1006.8|1007|1006.6|1106
1619445530000|2021-04-26 13:58:50|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|0
1619445540000|2021-04-26 13:59:00|1007.4|1007|1007.8|1007.6|1008|1007.6|1007.4|1007|2175
1619445550000|2021-04-26 13:59:10||1007.4||1007.2||1007.4||1007.2|486
1619445560000|2021-04-26 13:59:20|1007.6|1007|1007.2|1006.8|1007.6|1007|1007.2|1006.8|3500
1619445580000|2021-04-26 13:59:40|1007|1006.6|1007|1006.6|1007|1006.6|1006.6|1006.4|168
1619445590000|2021-04-26 13:59:50|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.4|1006.2|2873
1619445600000|2021-04-26 14:00:00|1006.8|1006.4|1006.4|1006|1006.8|1006.4|1006.4|1006|2510
1619445610000|2021-04-26 14:00:10|1006.2|1005.8|1006.4|1006|1006.4|1006.2|1006|1005.8|829
1619445620000|2021-04-26 14:00:20|1006.6|1006.2|1006.4|1005.8|1006.6|1006.2|1006.4|1005.8|226
1619445630000|2021-04-26 14:00:30|1006.2|1006|1006|1005.6|1006.2|1006|1005.8|1005.6|990
1619445640000|2021-04-26 14:00:40|1005.8|1005.8|1006.6|1006.2|1006.6|1006.4|1005.8|1005.6|3253
1619445650000|2021-04-26 14:00:50|1006.4||1006.6||1006.6||1006.4||0
1619445660000|2021-04-26 14:01:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1619445680000|2021-04-26 14:01:20|1006.6||1006.8||1006.8||1006.6||827
1619445690000|2021-04-26 14:01:30|1006.6|1006.6|1006.4|1006|1006.6|1006.6|1006.4|1006|3353
1619445700000|2021-04-26 14:01:40|1006.6|1006.2|1006.4|1006|1006.6|1006.4|1006.4|1006|1500
1619445710000|2021-04-26 14:01:50|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006|0
1619445720000|2021-04-26 14:02:00||1006.4||1006.4||1006.4||1006.2|460
1619445730000|2021-04-26 14:02:10||1006.2||1006.2||1006.2||1006.2|0
1619445740000|2021-04-26 14:02:20|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|500
1619445760000|2021-04-26 14:02:40|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006|1005.8|1535
1619445780000|2021-04-26 14:03:00|1006.4|1006|1007.2|1006.8|1007.4|1007|1006.4|1006|6427
1619445800000|2021-04-26 14:03:20|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|198
1619445820000|2021-04-26 14:03:40|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|5391
1619445830000|2021-04-26 14:03:50|1006.8|1006.4|1007.2|1006.8|1007.2|1007|1006.8|1006.4|5238
1619445840000|2021-04-26 14:04:00|1007|1006.6|1007.2|1006.8|1007.2|1006.8|1007|1006.6|0
1619445850000|2021-04-26 14:04:10|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|0
1619445860000|2021-04-26 14:04:20|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|2210
1619445870000|2021-04-26 14:04:30|1007|1006.6|1007|1006.6|1007|1006.8|1007|1006.6|1727
1619445880000|2021-04-26 14:04:40|1007.2|1006.8|1007.2|1006.8|1007.4|1007|1007|1006.8|2304
1619445890000|2021-04-26 14:04:50|1007.4|1007|1007|1006.6|1007.4|1007|1007|1006.6|12
1619445900000|2021-04-26 14:05:00|1007.2|1006.8|1007|1006.6|1007.2|1006.8|1006.8|1006.6|198
1619445910000|2021-04-26 14:05:10|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|699
1619445920000|2021-04-26 14:05:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|6496
1619445930000|2021-04-26 14:05:30||1006.2||1006.4||1006.4||1006.2|0
1619445940000|2021-04-26 14:05:40|1007|1006.6|1007|1006.8|1007.2|1006.8|1007|1006.6|804
1619445950000|2021-04-26 14:05:50||1006.6||1006.6||1006.8||1006.6|0
1619445960000|2021-04-26 14:06:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1619445970000|2021-04-26 14:06:10|1006.6|1006.2|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|489
1619445980000|2021-04-26 14:06:20|1006.4|1006|1006.4|1006.2|1006.4|1006.2|1006.4|1006|500
1619445990000|2021-04-26 14:06:30|1006.2|1006|1006.6|1006.2|1006.6|1006.4|1006.2|1005.8|5659
1619446000000|2021-04-26 14:06:40|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1619446010000|2021-04-26 14:06:50||1005.8||1006||1006||1005.8|0
1619446020000|2021-04-26 14:07:00|1006.6|1006.2|1006.6|1006.4|1006.6|1006.4|1006.6|1006.2|0
1619446030000|2021-04-26 14:07:10||1006.2||1006.2||1006.2||1006.2|615
1619446050000|2021-04-26 14:07:30|1006.8|1006.4|1006.6|1006.4|1006.8|1006.6|1006.6|1006.4|254
1619446070000|2021-04-26 14:07:50|1006.8|1006.6|1007.4|1007|1007.4|1007.2|1006.8|1006.6|4091
1619446100000|2021-04-26 14:08:20|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007|1006.8|2740
1619446110000|2021-04-26 14:08:30|1007.4|1007|1007.4|1007|1007.4|1007|1007.2|1006.8|0
1619446120000|2021-04-26 14:08:40|1007.2||1007.4||1007.4||1007.2||0
1619446130000|2021-04-26 14:08:50|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|1176
1619446140000|2021-04-26 14:09:00|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007.2|1112
1619446150000|2021-04-26 14:09:10|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|3036
1619446180000|2021-04-26 14:09:40||1007.2||1007||1007.2||1007|0
1619446200000|2021-04-26 14:10:00|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.6|3085
1619446210000|2021-04-26 14:10:10|1007.2|1007|1007.4|1007|1007.4|1007.2|1007.2|1007|5326
1619446220000|2021-04-26 14:10:20||1006.8||1007||1007||1006.8|0
1619446230000|2021-04-26 14:10:30|1007.8|1007.2|1007.4|1007|1007.8|1007.4|1007.2|1007|10380
1619446240000|2021-04-26 14:10:40|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|0
1619446250000|2021-04-26 14:10:50|1007|1006.6|1007|1006.6|1007.2|1006.8|1006.8|1006.4|630
1619446260000|2021-04-26 14:11:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.8|1006.8|1006.4|1346
1619446270000|2021-04-26 14:11:10|1006.6|1006.2|1006|1005.6|1006.6|1006.4|1006|1005.6|3338
1619446280000|2021-04-26 14:11:20|1006.2|1005.8|1006.2|1005.8|1006.2|1006|1006.2|1005.8|514
1619446290000|2021-04-26 14:11:30||1006||1006||1006||1006|0
1619446300000|2021-04-26 14:11:40|1006.4|1006.2|1006.6|1006|1006.6|1006.2|1006.2|1006|950
1619446310000|2021-04-26 14:11:50|1006.4|1006.2|1006.8|1006.4|1007|1006.6|1006.4|1006.2|2940
1619446320000|2021-04-26 14:12:00|1007|1006.6|1007|1006.6|1007.2|1006.8|1006.8|1006.6|3861
1619446340000|2021-04-26 14:12:20|1006.8|1006.8|1006.8|1006.4|1006.8|1006.8|1006.6|1006.4|3809
1619446350000|2021-04-26 14:12:30|1007|1006.6|1007.2|1006.8|1007.4|1007|1007|1006.6|208
1619446360000|2021-04-26 14:12:40|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|0
1619446370000|2021-04-26 14:12:50|1007.6|1007.2|1007.4|1007|1007.6|1007.2|1007.2|1006.8|16125
1619446390000|2021-04-26 14:13:10|1007.6|1007.2|1007.6|1007.2|1007.6|1007.4|1007.6|1007.2|1264
1619446400000|2021-04-26 14:13:20|1007.2|1007|1007.4|1007|1007.4|1007|1007.2|1006.8|4739
1619446420000|2021-04-26 14:13:40|1007.2|1006.8|1006.8|1006.6|1007.2|1006.8|1006.8|1006.6|1020
1619446430000|2021-04-26 14:13:50|1007||1007||1007||1007||0
1619446440000|2021-04-26 14:14:00|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.8|4422
1619446450000|2021-04-26 14:14:10|1007.2|1007|1006.6|1006.4|1007.6|1007.2|1006.6|1006.4|11075
1619446480000|2021-04-26 14:14:40|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|4106
1619446490000|2021-04-26 14:14:50|1007.2|1006.8|1007.4|1007|1007.4|1007|1007|1006.8|709
1619446500000|2021-04-26 14:15:00|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|5000
1619446510000|2021-04-26 14:15:10||1007||1007||1007||1007|0
1619446540000|2021-04-26 14:15:40|1007|1006.8|1006.6|1006.2|1007.2|1006.8|1006.4|1006.2|3643
1619446560000|2021-04-26 14:16:00|1006.4|1006|1006.8|1006.4|1006.8|1006.4|1005.8|1005.4|8389
1619446570000|2021-04-26 14:16:10|1006.6|1006.6|1007|1006.6|1007|1006.6|1006.6|1006.6|436
1619446580000|2021-04-26 14:16:20|1006.8|1006.8|1006.6|1006.2|1006.8|1006.8|1006.6|1006|4327
1619446590000|2021-04-26 14:16:30|1006.8|1006.4|1006.8|1006.4|1007|1006.6|1006.6|1006.2|8226
1619446600000|2021-04-26 14:16:40|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|2042
1619446610000|2021-04-26 14:16:50|1006.4|1006|1006|1005.8|1006.4|1006|1006|1005.8|2117
1619446620000|2021-04-26 14:17:00|1006.2|1006|1006.8|1006.4|1006.8|1006.4|1006.2|1006|3151
1619446630000|2021-04-26 14:17:10|1006.6|1006.2|1006|1005.8|1006.6|1006.2|1006|1005.8|1501
1619446640000|2021-04-26 14:17:20|1006.2|1005.6|1005.8|1005.4|1006.2|1005.6|1005.6|1005.2|5610
1619446650000|2021-04-26 14:17:30|1006|1005.8|1005.6|1005.4|1006|1005.8|1005.2|1005|11043
1619446660000|2021-04-26 14:17:40|1005.4|1005.2|1005.2|1004.8|1005.4|1005.2|1005.2|1004.8|0
1619446670000|2021-04-26 14:17:50|1005|1004.6|1004.2|1003.8|1005|1004.6|1004|1003.6|16878
1619446680000|2021-04-26 14:18:00|1004|1003.6|1005|1004.6|1005|1004.6|1004|1003.6|5083
1619446690000|2021-04-26 14:18:10||1004.8||1004.6||1004.8||1004.6|0
1619446700000|2021-04-26 14:18:20|1004.8|1004.4|1004.2|1004|1004.8|1004.4|1004.2|1004|7452
1619446710000|2021-04-26 14:18:30|1004.4|1003.8|1004.2|1003.8|1004.4|1003.8|1004.2|1003.8|0
1619446720000|2021-04-26 14:18:40|1004.4|1004|1004.2|1004|1004.4|1004|1004.2|1003.8|775
1619446730000|2021-04-26 14:18:50|1004.4|1004.2|1004.8|1004.4|1004.8|1004.4|1004.4|1004.2|664
1619446740000|2021-04-26 14:19:00|1005|1004.6|1005|1004.6|1005|1004.8|1005|1004.6|3765
1619446750000|2021-04-26 14:19:10|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|964
1619446760000|2021-04-26 14:19:20|1004.8|1004.8|1005|1004.6|1005|1004.8|1004.8|1004.6|464
1619446770000|2021-04-26 14:19:30|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|0
1619446780000|2021-04-26 14:19:40|1004.8|1004.4|1004.8|1004.4|1005|1004.6|1004.8|1004.4|5047
1619446790000|2021-04-26 14:19:50|1004.6|1004.2|1004.8|1004.4|1004.8|1004.6|1004.6|1004.2|0
1619446800000|2021-04-26 14:20:00|1004.6|1004.6|1005.2|1004.8|1005.4|1004.8|1004.6|1004.4|1725
1619446810000|2021-04-26 14:20:10|1005|1004.6|1005|1004.6|1005.2|1005|1005|1004.6|5828
1619446820000|2021-04-26 14:20:20|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.6|1004.2|3
1619446830000|2021-04-26 14:20:30|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|0
1619446840000|2021-04-26 14:20:40|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1619446850000|2021-04-26 14:20:50|1004.6|1004.2|1004.6|1004|1004.6|1004.2|1004.4|1004|3322
1619446860000|2021-04-26 14:21:00|1004.8|1004.2|1004|1003.6|1004.8|1004.4|1004|1003.6|4876
1619446870000|2021-04-26 14:21:10|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004|1003.8|0
1619446880000|2021-04-26 14:21:20|1004.4|1004|1004.6|1004.2|1004.8|1004.2|1004.4|1004|190
1619446890000|2021-04-26 14:21:30|1004.8||1004.6||1004.8||1004.6||0
1619446900000|2021-04-26 14:21:40|1004.8|1004.4|1004.8|1004.6|1004.8|1004.6|1004.6|1004.4|0
1619446910000|2021-04-26 14:21:50|1004.6|1004.4|1004.6|1004.2|1004.6|1004.4|1004.6|1004.2|8314
1619446920000|2021-04-26 14:22:00|1004.4|1004|1004.2|1003.8|1004.4|1004|1004.2|1003.8|615
1619446930000|2021-04-26 14:22:10|1004.4|1004.2|1004.8|1004.4|1004.8|1004.4|1004.4|1003.8|15540
1619446940000|2021-04-26 14:22:20|1004.6|1004.6|1005|1004.6|1005|1004.6|1004.6|1004.4|5398
1619446950000|2021-04-26 14:22:30||1004.8||1004.8||1004.8||1004.8|0
1619446960000|2021-04-26 14:22:40|1005.2|1005|1005.2|1004.8|1005.4|1005|1005|1004.8|3636
1619446970000|2021-04-26 14:22:50|1005.4|1005|1005|1004.6|1005.4|1005|1004.8|1004.6|3696
1619446980000|2021-04-26 14:23:00|1005.2|1005|1005|1004.6|1005.2|1005|1005|1004.6|4581
1619446990000|2021-04-26 14:23:10|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.4|889
1619447000000|2021-04-26 14:23:20|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|1004.4|1004.2|438
1619447010000|2021-04-26 14:23:30|1004.4|1004|1004.6|1004.2|1004.6|1004.2|1004.2|1003.8|751
1619447020000|2021-04-26 14:23:40||1004.4||1004.4||1004.4||1004.4|0
1619447030000|2021-04-26 14:23:50|1004.4|1004.2|1004.6|1004.2|1004.6|1004.4|1004.4|1004.2|110
1619447040000|2021-04-26 14:24:00|1004.8|1004.4|1004.8|1004.4|1005|1004.4|1004.8|1004.4|654
1619447050000|2021-04-26 14:24:10|1005|1004.6|1004.8|1004.6|1005|1004.8|1004.8|1004.4|178
1619447070000|2021-04-26 14:24:30|1004.6|1004.4|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|4982
1619447080000|2021-04-26 14:24:40|1004.6|1004.2|1004.8|1004.4|1004.8|1004.4|1004.4|1004.2|0
1619447100000|2021-04-26 14:25:00|1005|1004.6|1005|1004.8|1005|1004.8|1005|1004.6|1000
1619447110000|2021-04-26 14:25:10||1004.6||1004.6||1004.6||1004.6|0
1619447120000|2021-04-26 14:25:20||1004.8||1004.8||1004.8||1004.8|0
1619447140000|2021-04-26 14:25:40|1005.2|1005|1005.2|1005|1005.2|1005|1005.2|1005|2039
1619447160000|2021-04-26 14:26:00|1005|1004.8|1005.2|1004.8|1005.2|1004.8|1005|1004.6|3438
1619447170000|2021-04-26 14:26:10|1005|1005|1006|1005.6|1006|1005.6|1005|1005|7622
1619447210000|2021-04-26 14:26:50||1005.8||1005.8||1005.8||1005.8|0
1619447220000|2021-04-26 14:27:00||1005.6||1005.6||1005.6||1005.6|869
1619447230000|2021-04-26 14:27:10|1005.8||1005.8||1005.8||1005.8||0
1619447240000|2021-04-26 14:27:20|1006|1005.8|1006|1005.6|1006|1005.8|1006|1005.6|702
1619447250000|2021-04-26 14:27:30|1005.8|1005.4|1006.4|1006|1006.4|1006|1005.8|1005.4|1877
1619447260000|2021-04-26 14:27:40|1006.6|1006.2|1006.6|1006.4|1006.8|1006.4|1006.6|1006.2|1722
1619447270000|2021-04-26 14:27:50|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|6
1619447280000|2021-04-26 14:28:00|1007.2|1006.8|1007|1006.6|1007.2|1006.8|1007|1006.6|465
1619447290000|2021-04-26 14:28:10|1007.2|1006.4|1007.2|1006.8|1007.2|1006.8|1007.2|1006.4|0
1619447300000|2021-04-26 14:28:20|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|500
1619447310000|2021-04-26 14:28:30|1006.8|1006.4|1006.8|1006.4|1006.8|1006.6|1006.8|1006.4|661
1619447320000|2021-04-26 14:28:40|1006.6|1006.2|1006.6|1006.2|1006.8|1006.2|1006.6|1006.2|0
1619447330000|2021-04-26 14:28:50|1006.8||1006.6||1006.8||1006.6||0
1619447340000|2021-04-26 14:29:00|||||||||75
1619447370000|2021-04-26 14:29:30|1006.4||1006.4||1006.4||1006.4||0
1619447380000|2021-04-26 14:29:40|1006.2|1006|1006.2|1005.8|1006.2|1006|1006|1005.8|1831
1619447390000|2021-04-26 14:29:50|1006.4|1005.6|1006.2|1006|1006.4|1006.2|1006.2|1005.6|1721
1619447400000|2021-04-26 14:30:00|1006.4|1006.2|1006.4|1006.2|1006.6|1006.4|1006.2|1006|3235
1619447410000|2021-04-26 14:30:10|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1005.8|436
1619447430000|2021-04-26 14:30:30||1006.2||1006||1006.2||1006|0
1619447440000|2021-04-26 14:30:40||1006.2||1006||1006.2||1006|518
1619447460000|2021-04-26 14:31:00|1006.6|1006.2|1006.4|1006.2|1006.6|1006.4|1006.4|1006.2|2000
1619447470000|2021-04-26 14:31:10|1006.2|1006|1006.2|1006|1006.2|1006|1006.2|1006|675
1619447490000|2021-04-26 14:31:30|1006.4|1006.2|1006.4|1006|1006.4|1006.2|1006.4|1006|797
1619447500000|2021-04-26 14:31:40|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1966
1619447510000|2021-04-26 14:31:50|1006|1005.6|1006.2|1005.8|1006.2|1005.8|1006|1005.6|4000
1619447530000|2021-04-26 14:32:10|1006.4|1006|1006.4|1006.2|1006.4|1006.2|1006.4|1006|2656
1619447540000|2021-04-26 14:32:20|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|3090
1619447550000|2021-04-26 14:32:30|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|1428
1619447570000|2021-04-26 14:32:50|||||||||100
1619447580000|2021-04-26 14:33:00|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.4|1006.2|884
1619447590000|2021-04-26 14:33:10|1006.6||1006.8||1006.8||1006.6||500
1619447600000|2021-04-26 14:33:20|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006|1059
1619447610000|2021-04-26 14:33:30|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1619447620000|2021-04-26 14:33:40|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|0
1619447630000|2021-04-26 14:33:50|1006.4|1006|1006.4|1006|1006.4|1006|1006.2|1006|500
1619447640000|2021-04-26 14:34:00|1006.2||1006.4||1006.4||1006.2||0
1619447660000|2021-04-26 14:34:20|1006.6|1006.2|1006.6|1006.2|1006.6|1006.4|1006.4|1006.2|0
1619447680000|2021-04-26 14:34:40|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1619447690000|2021-04-26 14:34:50|1006.6|1006.2|1006.6|1006.2|1006.8|1006.2|1006.4|1006.2|3903
1619447700000|2021-04-26 14:35:00|1006.8|1006.4|1007|1006.6|1007|1006.8|1006.8|1006.4|739
1619447710000|2021-04-26 14:35:10|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.4|1006.2|10031
1619447720000|2021-04-26 14:35:20|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|647
1619447740000|2021-04-26 14:35:40|1006.8||1006.8||1006.8||1006.8||0
1619447750000|2021-04-26 14:35:50|1007||1007||1007||1006.8||0
1619447760000|2021-04-26 14:36:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.6|1006.6|1006.4|2091
1619447770000|2021-04-26 14:36:10|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.4|0
1619447780000|2021-04-26 14:36:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|995
1619447790000|2021-04-26 14:36:30|1006.6|1006.2|1006.6|1006.2|1006.8|1006.6|1006.4|1006|17964
1619447800000|2021-04-26 14:36:40|1006.4|1006.4|1006.4|1006|1006.6|1006.4|1006.4|1006|6653
1619447810000|2021-04-26 14:36:50|1006.2||1006.2||1006.2||1006.2||0
1619447820000|2021-04-26 14:37:00|1006|1005.8|1005.8|1005.4|1006|1005.8|1005.8|1005.4|999
1619447840000|2021-04-26 14:37:20|1006|1005.6|1006.2|1005.8|1006.2|1005.8|1006|1005.6|684
1619447850000|2021-04-26 14:37:30|1006|1005.6|1006|1005.6|1006.2|1005.6|1006|1005.6|0
1619447860000|2021-04-26 14:37:40|1005.6|1005.8|1005.8|1005.4|1006|1005.8|1005.6|1005.4|7200
1619447870000|2021-04-26 14:37:50|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|0
1619447880000|2021-04-26 14:38:00|1005.4|1005|1005.4|1005.2|1005.6|1005.2|1005.4|1005|2103
1619447890000|2021-04-26 14:38:10|1005.2|1005|1005.4|1005|1005.4|1005.2|1005.2|1005|5466
1619447900000|2021-04-26 14:38:20|1005.6|1005.2|1006|1005.6|1006|1005.6|1005.6|1005.2|14897
1619447910000|2021-04-26 14:38:30|1006.2|1005.8|1006.4|1006|1006.4|1006|1006.2|1005.8|366
1619447920000|2021-04-26 14:38:40|1006.2|1005.8|1006.2|1006|1006.2|1006|1006|1005.8|790
1619447930000|2021-04-26 14:38:50|1006.4|1005.8|1006.4|1006|1006.4|1006|1006.4|1005.8|1051
1619447940000|2021-04-26 14:39:00|1006.6|1006.2|1006.2|1006|1006.6|1006.2|1006.2|1006|2946
1619447950000|2021-04-26 14:39:10|1006.4||1006.4||1006.4||1006.4||0
1619447960000|2021-04-26 14:39:20|1006.2|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|207
1619447980000|2021-04-26 14:39:40||1006.2||1006.2||1006.2||1006.2|138
1619447990000|2021-04-26 14:39:50|1006.2|1006|1006|1005.6|1006.2|1006|1006|1005.6|981
1619448000000|2021-04-26 14:40:00|1005.8|1005.4|1006|1005.6|1006|1005.6|1005.6|1005.2|656
1619448010000|2021-04-26 14:40:10|1005.8|1005.4|1005.8|1005.6|1006|1005.6|1005.8|1005.4|0
1619448020000|2021-04-26 14:40:20|1006||1005.8||1006||1005.8||0
1619448030000|2021-04-26 14:40:30|1006|1005.4|1005.6|1005.2|1006|1005.4|1005.6|1005.2|618
1619448040000|2021-04-26 14:40:40|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|2902
1619448050000|2021-04-26 14:40:50|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|0
1619448060000|2021-04-26 14:41:00|1005.6|1005.2|1005.6|1005.4|1005.8|1005.4|1005.6|1005.2|2
1619448070000|2021-04-26 14:41:10|1005.8||1005.6||1005.8||1005.6||0
1619448080000|2021-04-26 14:41:20|1005.8||1005.8||1005.8||1005.8||508
1619448100000|2021-04-26 14:41:40|1006|1005.6|1006|1005.8|1006|1005.8|1006|1005.6|1992
1619448110000|2021-04-26 14:41:50||1005.6||1005.6||1005.6||1005.6|433
1619448120000|2021-04-26 14:42:00|1006.2|1005.8|1006.2|1006|1006.2|1006|1006.2|1005.8|2500
1619448130000|2021-04-26 14:42:10||1005.8||1005.8||1005.8||1005.8|57
1619448140000|2021-04-26 14:42:20|1006|1005.6|1006.2|1006|1006.2|1006|1006|1005.6|0
1619448150000|2021-04-26 14:42:30||1005.8||1005.8||1005.8||1005.8|2320
1619448160000|2021-04-26 14:42:40|1006|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|1289
1619448180000|2021-04-26 14:43:00|||||||||200
1619448190000|2021-04-26 14:43:10|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.4|1005|1123
1619448200000|2021-04-26 14:43:20|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.4|1005.2|0
1619448210000|2021-04-26 14:43:30|1005.4|1005|1005.4|1005.2|1005.4|1005.2|1005.4|1005|108
1619448220000|2021-04-26 14:43:40|1005.6|1005.4|1005.6|1005.4|1005.6|1005.4|1005.4|1005.2|228
1619448230000|2021-04-26 14:43:50|1005.4|1005.2|1005.4|1005|1005.6|1005.2|1005.4|1005|100
1619448240000|2021-04-26 14:44:00|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1004.8|1004.6|856
1619448250000|2021-04-26 14:44:10||1005||1004.8||1005||1004.8|0
1619448260000|2021-04-26 14:44:20|1005.4|1005|1005.2|1004.8|1005.4|1005.2|1005.2|1004.8|573
1619448270000|2021-04-26 14:44:30|1005.4|1005|1005.4|1005.2|1005.4|1005.2|1005.4|1005|203
1619448280000|2021-04-26 14:44:40|1005.6|1005.4|1005.4|1005.2|1005.6|1005.4|1005.4|1005.2|5012
1619448290000|2021-04-26 14:44:50|1005.2|1005|1005.2|1005|1005.2|1005|1005.2|1005|1412
1619448300000|2021-04-26 14:45:00|1005.4|1005.2|1005.2|1005|1005.4|1005.2|1005.2|1005|169
1619448310000|2021-04-26 14:45:10|1005.4|1005.2|1005.4|1005|1005.4|1005.2|1005.4|1005|254
1619448320000|2021-04-26 14:45:20|1005.6|1005.2|1005.4|1005|1005.6|1005.2|1005.4|1005|0
1619448350000|2021-04-26 14:45:50|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|612
1619448360000|2021-04-26 14:46:00|1005.4|1005|1005.6|1005.4|1005.6|1005.4|1005.4|1005|670
1619448380000|2021-04-26 14:46:20|1005.4|1005.2|1005.2|1005|1005.6|1005.2|1005.2|1005|1204
1619448390000|2021-04-26 14:46:30|1005.4|1004.8|1005.4|1005|1005.4|1005|1005.4|1004.8|396
1619448400000|2021-04-26 14:46:40|1005.2|1004.8|1005|1004.8|1005.2|1005|1005|1004.8|42
1619448410000|2021-04-26 14:46:50|1004.8|1004.6|1004.8|1004.4|1004.8|1004.8|1004.8|1004.4|1162
1619448420000|2021-04-26 14:47:00|1004.6|1004.2|1004.6|1004.4|1004.8|1004.4|1004.6|1004.2|25
1619448430000|2021-04-26 14:47:10|1004.8|1004.6|1004.8|1004.6|1004.8|1004.6|1004.8|1004.6|404
1619448450000|2021-04-26 14:47:30|1005|1004.8|1005|1004.6|1005|1004.8|1004.8|1004.6|2646
1619448460000|2021-04-26 14:47:40|1004.8|1004.4|1004.6|1004.2|1004.8|1004.4|1004.4|1004.2|4870
1619448480000|2021-04-26 14:48:00||1004.4||1004.4||1004.4||1004.4|0
1619448490000|2021-04-26 14:48:10|1004.4|1004.2|1004.2|1003.8|1004.6|1004.2|1004|1003.8|7278
1619448500000|2021-04-26 14:48:20|1004|1004|1004.2|1003.8|1004.2|1004|1004|1003.8|1581
1619448510000|2021-04-26 14:48:30|1004|1003.6|1003.8|1003.6|1004.2|1003.6|1003.8|1003.6|1866
1619448520000|2021-04-26 14:48:40|1003.6|1003.4|1003.6|1003.4|1003.6|1003.4|1003.6|1003.2|583
1619448530000|2021-04-26 14:48:50|1004|1003.2|1004|1003.8|1004.2|1003.8|1003.8|1003.2|8578
1619448540000|2021-04-26 14:49:00|1004.2|1004|1004.2|1004|1004.4|1004|1004.2|1004|755
1619448550000|2021-04-26 14:49:10|1004|1003.8|1004.2|1004|1004.2|1004|1004|1003.8|186
1619448570000|2021-04-26 14:49:30|1004|1003.8|1004.2|1003.8|1004.2|1004|1004|1003.8|1392
1619448580000|2021-04-26 14:49:40|1004|1003.6|1004.2|1003.8|1004.6|1004.2|1004|1003.6|17561
1619448590000|2021-04-26 14:49:50|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1619448600000|2021-04-26 14:50:00|1004.2|1003.8|1004|1003.6|1004.2|1003.8|1004|1003.6|7661
1619448610000|2021-04-26 14:50:10||1003.8||1003.8||1003.8||1003.8|0
1619448620000|2021-04-26 14:50:20|1004.2|1004|1004.4|1004.2|1004.4|1004.2|1004.2|1003.8|1541
1619448630000|2021-04-26 14:50:30|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004.4|1805
1619448640000|2021-04-26 14:50:40|1005|1004.6|1005|1004.8|1005.2|1004.8|1005|1004.6|3682
1619448660000|2021-04-26 14:51:00|1005.2|1005|1005.4|1005.2|1005.6|1005.4|1005.2|1005|1481
1619448670000|2021-04-26 14:51:10|1005.2|1005|1005.2|1004.8|1005.2|1005.2|1005.2|1004.8|3359
1619448680000|2021-04-26 14:51:20|1005.4|1005|1005.4|1005|1005.4|1005.2|1005.2|1005|1473
1619448690000|2021-04-26 14:51:30|1005.2|1004.8|1004.8|1004.4|1005.2|1004.8|1004.8|1004.4|7185
1619448700000|2021-04-26 14:51:40|1004.6||1004.6||1004.6||1004.6||0
1619448710000|2021-04-26 14:51:50|1004.8|1004.6|1004.8|1004.6|1004.8|1004.6|1004.8|1004.6|4900
1619448720000|2021-04-26 14:52:00|1004.6|1004.4|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|2081
1619448730000|2021-04-26 14:52:10|1005|1004.6|1005|1004.8|1005|1004.8|1005|1004.6|0
1619448740000|2021-04-26 14:52:20|1004.8|1004.6|1005|1004.6|1005|1004.6|1004.8|1004.6|438
1619448760000|2021-04-26 14:52:40|1004.6|1004.4|1004.6|1004.2|1004.6|1004.4|1004.6|1004.2|2599
1619448770000|2021-04-26 14:52:50|1004.8|1004.4|1004.8|1004.6|1005|1004.6|1004.8|1004.4|105
1619448780000|2021-04-26 14:53:00|1005|1004.8|1005|1004.8|1005|1004.8|1004.8|1004.6|320
1619448790000|2021-04-26 14:53:10|1005.2|1005|1005.2|1004.8|1005.6|1005.2|1005.2|1004.8|18262
1619448810000|2021-04-26 14:53:30|1005.4|1005|1005.4|1005.2|1005.6|1005.2|1005.4|1005|4931
1619448820000|2021-04-26 14:53:40|1005.2|1005|1005.4|1005|1005.6|1005.2|1005.2|1005|1739
1619448840000|2021-04-26 14:54:00|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|0
1619448850000|2021-04-26 14:54:10|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|684
1619448870000|2021-04-26 14:54:30||1005||1005||1005||1005|0
1619448880000|2021-04-26 14:54:40|1005|1004.6|1004.8|1004.4|1005|1004.6|1004.6|1004.4|8994
1619448890000|2021-04-26 14:54:50|1005|1004.6|1005|1004.6|1005|1004.6|1004.8|1004.6|4451
1619448910000|2021-04-26 14:55:10|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1005|1004.6|3695
1619448920000|2021-04-26 14:55:20|1004.8||1004.8||1004.8||1004.8||0
1619448930000|2021-04-26 14:55:30|1004.6|1004.4|1004.8|1004.4|1004.8|1004.4|1004.4|1004|7308
1619448950000|2021-04-26 14:55:50|1005|1004.6|1005.2|1004.8|1005.2|1005|1005|1004.6|531
1619448960000|2021-04-26 14:56:00|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|1603
1619448970000|2021-04-26 14:56:10|1004.8||1005||1005||1004.8||0
1619448980000|2021-04-26 14:56:20|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|0
1619449000000|2021-04-26 14:56:40|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|509
1619449010000|2021-04-26 14:56:50||1004.8||1004.8||1004.8||1004.8|0
1619449020000|2021-04-26 14:57:00|1005.6|1005|1005.4|1005|1005.6|1005.2|1005.4|1005|15498
1619449030000|2021-04-26 14:57:10|1005.6|1005.2|1005.8|1005.4|1006|1005.6|1005.4|1005.2|890
1619449040000|2021-04-26 14:57:20|1006|1005.6|1006|1005.8|1006.2|1006|1005.8|1005.6|460
1619449050000|2021-04-26 14:57:30|1005.8|1005.6|1005.4|1005|1005.8|1005.6|1005.4|1005|6177
1619449060000|2021-04-26 14:57:40|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|0
1619449070000|2021-04-26 14:57:50|1005.4|1005|1005.4|1005.2|1005.4|1005.2|1005.4|1005|0
1619449080000|2021-04-26 14:58:00|1005.6|1005|1005.6|1005.2|1005.6|1005.4|1005.6|1005|817
1619449090000|2021-04-26 14:58:10|1005.4|1005|1005|1004.8|1005.4|1005|1005|1004.6|3771
1619449100000|2021-04-26 14:58:20|1005.2|1005|1005.6|1005.4|1005.6|1005.4|1005.2|1005|8536
1619449110000|2021-04-26 14:58:30|1005.4|1005.2|1005.4|1005|1005.4|1005.2|1005.4|1005|50
1619449120000|2021-04-26 14:58:40|1005.6|1005.2|1005.6|1005.4|1005.6|1005.4|1005.6|1005.2|97
1619449130000|2021-04-26 14:58:50|1005.8|1005.6|1005.2|1004.8|1006|1005.6|1005.2|1004.8|13933
1619449140000|2021-04-26 14:59:00|||||||||81
1619449160000|2021-04-26 14:59:20|1005.4|1005|1005.6|1005.4|1005.6|1005.4|1005.4|1005|3088
1619449170000|2021-04-26 14:59:30||1005.2||1005.2||1005.2||1005.2|18
1619449180000|2021-04-26 14:59:40||1005.4||1005.4||1005.4||1005.4|0
1619449190000|2021-04-26 14:59:50|1005.8|1005.2|1005.8|1005.4|1005.8|1005.6|1005.6|1005.2|1641
1619449200000|2021-04-26 15:00:00|1005.6|1005.2|1005.6|1005.4|1005.6|1005.4|1005.4|1005.2|1085
1619449210000|2021-04-26 15:00:10|1005.4|1005.2|1005.2|1004.8|1005.4|1005.2|1005|1004.6|14397
1619449220000|2021-04-26 15:00:20|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|0
1619449230000|2021-04-26 15:00:30|1005.6|1005.2|1005.4|1005.2|1005.6|1005.4|1005.4|1005.2|740
1619449240000|2021-04-26 15:00:40|1005.2|1004.8|1005.4|1005|1005.4|1005|1005|1004.8|13821
1619449250000|2021-04-26 15:00:50|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|0
1619449270000|2021-04-26 15:01:10|1005|1004.6|1005.2|1004.8|1005.2|1004.8|1004.8|1004.4|4377
1619449280000|2021-04-26 15:01:20|1005.6|1005|1005.6|1005.2|1005.8|1005.4|1005.4|1004.8|16752
1619449290000|2021-04-26 15:01:30|1005.4||1005.4||1005.4||1005.4||0
1619449300000|2021-04-26 15:01:40|1005.6|1005.4|1005.2|1005|1005.6|1005.4|1005.2|1005|1675
1619449310000|2021-04-26 15:01:50|1005.4|1005.2|1005.4|1005.2|1005.4|1005.2|1005.4|1005|20
1619449320000|2021-04-26 15:02:00|1005.6|1005.4|1005.2|1004.8|1005.8|1005.4|1005.2|1004.8|7633
1619449330000|2021-04-26 15:02:10|1005.4|1005|1005.4|1005|1005.6|1005.2|1005.2|1005|2678
1619449350000|2021-04-26 15:02:30|1005.6|1005.2|1005.6|1005.4|1005.8|1005.4|1005.6|1005|0
1619449360000|2021-04-26 15:02:40|1005.8|1005.2|1005.8|1005.4|1005.8|1005.6|1005.6|1005.2|362
1619449370000|2021-04-26 15:02:50|1006|1005.6|1006.2|1005.8|1006.2|1006|1005.8|1005.6|670
1619449380000|2021-04-26 15:03:00|1006.4|1006|1006.6|1006.4|1006.6|1006.4|1006.4|1006|1013
1619449390000|2021-04-26 15:03:10|1006.4|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|1281
1619449400000|2021-04-26 15:03:20|1006.6||1006.4||1006.6||1006.4||473
1619449410000|2021-04-26 15:03:30|1006.6|1006|1006.6|1006.2|1006.6|1006.2|1006.6|1006|1418
1619449420000|2021-04-26 15:03:40|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1619449430000|2021-04-26 15:03:50|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.4|1006.2|1760
1619449440000|2021-04-26 15:04:00|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|11
1619449450000|2021-04-26 15:04:10|1006.6|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|0
1619449460000|2021-04-26 15:04:20|1007|1006.6|1007|1006.6|1007|1006.8|1007|1006.4|0
1619449470000|2021-04-26 15:04:30|1006.8|1006.4|1006.8|1006.4|1007|1006.4|1006.8|1006.4|421
1619449480000|2021-04-26 15:04:40|1006.6|1006.6|1007|1006.6|1007|1006.6|1006.6|1006.6|0
1619449500000|2021-04-26 15:05:00|1007.2|1006.8|1007.2|1006.8|1007.2|1007|1007.2|1006.8|2854
1619449510000|2021-04-26 15:05:10|1007.6|1007|1007.4|1007.2|1007.6|1007.2|1007.4|1007|3000
1619449520000|2021-04-26 15:05:20|1007.2|1007|1007.2|1006.8|1007.4|1007|1007|1006.8|1583
1619449530000|2021-04-26 15:05:30|1007.4|1007|1007.2|1006.8|1007.4|1007|1007.2|1006.8|0
1619449540000|2021-04-26 15:05:40|1007||1007||1007.2||1007||3
1619449550000|2021-04-26 15:05:50||1006.6||1006.6||1006.8||1006.6|0
1619449560000|2021-04-26 15:06:00|1006.8|1006.8|1006.8|1006.4|1006.8|1006.8|1006.8|1006.4|0
1619449570000|2021-04-26 15:06:10|1006.6|1006.6|1006.4|1006.2|1006.6|1006.6|1006.4|1006.2|1779
1619449580000|2021-04-26 15:06:20||1006||1006||1006||1006|1921
1619449590000|2021-04-26 15:06:30|1006.6|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|3545
1619449600000|2021-04-26 15:06:40|||||||||10
1619449610000|2021-04-26 15:06:50|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1006|1296
1619449620000|2021-04-26 15:07:00||1006.2||1006||1006.2||1006|0
1619449630000|2021-04-26 15:07:10|1006.2|1006.2|1006.2|1006|1006.4|1006.2|1006.2|1006|1834
1619449640000|2021-04-26 15:07:20||1005.8||1005.8||1005.8||1005.8|0
1619449650000|2021-04-26 15:07:30|1006.4|1006|1006.4|1006|1006.4|1006.2|1006.2|1006|675
1619449660000|2021-04-26 15:07:40|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|0
1619449670000|2021-04-26 15:07:50|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1619449680000|2021-04-26 15:08:00||1006.2||1006.2||1006.2||1006|0
1619449700000|2021-04-26 15:08:20|1006.6||1006.6||1006.6||1006.4||755
1619449710000|2021-04-26 15:08:30|1006.4||1006.4||1006.4||1006.4||0
1619449720000|2021-04-26 15:08:40|1006.2|1006|1006.6|1006.2|1006.6|1006.2|1005.8|1005.6|7206
1619449730000|2021-04-26 15:08:50|1006.4|1006|1006|1005.8|1006.4|1006|1006|1005.8|14944
1619449740000|2021-04-26 15:09:00|1006.2|1006|1006.4|1006.2|1006.6|1006.2|1006.2|1006|2246
1619449760000|2021-04-26 15:09:20|1006.2|1006|1006|1005.8|1006.4|1006.2|1006|1005.8|470
1619449770000|2021-04-26 15:09:30|1006.2|1006|1006|1005.8|1006.2|1006|1006|1005.8|6646
1619449800000|2021-04-26 15:10:00|1006.2|1006|1006.2|1006|1006.2|1006|1006.2|1006|1495
1619449810000|2021-04-26 15:10:10|1006|1005.8|1006|1005.8|1006|1005.8|1006|1005.8|1235
1619449820000|2021-04-26 15:10:20|1005.8|1005.6|1005.8|1005.6|1006|1005.6|1005.6|1005.4|2994
1619449830000|2021-04-26 15:10:30|1006|1005.8|1005.8|1005.6|1006|1005.8|1005.8|1005.6|790
1619449850000|2021-04-26 15:10:50|1005.6|1005.4|1005.4|1005.2|1005.6|1005.4|1005.4|1005.2|2422
1619449860000|2021-04-26 15:11:00|1005.6|1005.4|1005.6|1005.4|1005.8|1005.6|1005.6|1005.4|794
1619449870000|2021-04-26 15:11:10|1005.8|1005.6|1006|1005.6|1006|1005.8|1005.8|1005.6|428
1619449880000|2021-04-26 15:11:20|1006.2|1005.8|1006.2|1005.8|1006.2|1006|1006.2|1005.8|272
1619449890000|2021-04-26 15:11:30|1006||1006.2||1006.2||1006||671
1619449900000|2021-04-26 15:11:40|1006||1006.2||1006.2||1006||1279
1619449920000|2021-04-26 15:12:00|1006|1005.6|1005.8|1005.4|1006|1005.8|1005.8|1005.4|2108
1619449930000|2021-04-26 15:12:10|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|0
1619449940000|2021-04-26 15:12:20|1005.8||1005.8||1005.8||1005.8||0
1619449950000|2021-04-26 15:12:30|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.6|1005.2|3948
1619449960000|2021-04-26 15:12:40||1005.4||1005.2||1005.4||1005.2|0
1619449970000|2021-04-26 15:12:50|1005.4|1005|1005.4|1005|1005.4|1005|1005.2|1005|830
1619449980000|2021-04-26 15:13:00|1005.2|1005.2|1005.4|1005.2|1005.4|1005.2|1005.2|1005.2|931
1619450000000|2021-04-26 15:13:20|1005.2|1005|1005.4|1005.2|1005.4|1005.2|1005.2|1005|875
1619450010000|2021-04-26 15:13:30||1005||1005||1005||1005|0
1619450040000|2021-04-26 15:14:00|1005.2|1005.2|1005.4|1005.2|1005.4|1005.2|1005.2|1005|1003
1619450060000|2021-04-26 15:14:20|1005.8|1005.4|1006|1005.6|1006|1005.6|1005.8|1005.4|11939
1619450070000|2021-04-26 15:14:30|1005.8||1005.8||1005.8||1005.8||0
1619450080000|2021-04-26 15:14:40|1006|1005.8|1006.2|1005.8|1006.2|1005.8|1005.8|1005.6|959
1619450100000|2021-04-26 15:15:00|1006||1006||1006||1006||0
1619450110000|2021-04-26 15:15:10|1006.2||1006.2||1006.2||1006.2||0
1619450120000|2021-04-26 15:15:20|1006||1006||1006||1006||0
1619450130000|2021-04-26 15:15:30|1006.2|1006|1006.2|1006|1006.2|1006|1006|1006|2
1619450150000|2021-04-26 15:15:50|1006|1005.8|1006|1005.6|1006|1005.8|1005.8|1005.6|5556
1619450160000|2021-04-26 15:16:00|1005.8||1005.8||1005.8||1005.8||0
1619450170000|2021-04-26 15:16:10|1005.6|1005.4|1005.8|1005.2|1005.8|1005.4|1005.2|1005|10556
1619450180000|2021-04-26 15:16:20|1006|1005.4|1006|1005.6|1006.2|1006|1005.8|1005.4|22480
1619450190000|2021-04-26 15:16:30|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|199
1619450210000|2021-04-26 15:16:50||1005.6||1005.6||1005.6||1005.6|669
1619450220000|2021-04-26 15:17:00|1005.6|1005.4|1005.6|1005.4|1005.8|1005.4|1005.4|1005.2|4622
1619450240000|2021-04-26 15:17:20|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.6|1005.4|2024
1619450260000|2021-04-26 15:17:40|1005.6|1005.2|1005.4|1005.2|1005.6|1005.4|1005.4|1005|0
1619450270000|2021-04-26 15:17:50|1005.6|1005|1004.8|1004.4|1005.6|1005|1004.6|1004.4|46440
1619450280000|2021-04-26 15:18:00|1005|1004.6|1005|1004.6|1005.2|1004.8|1005|1004.6|24170
1619450290000|2021-04-26 15:18:10|1004.8|1004.8|1005.2|1004.8|1005.2|1004.8|1004.8|1004.8|1857
1619450300000|2021-04-26 15:18:20|1005.4|1005|1005.4|1005|1005.4|1005.2|1005.4|1005|5418
1619450310000|2021-04-26 15:18:30|1005.6|1005.2|1005.6|1005.4|1006|1005.8|1005.4|1005.2|8267
1619450320000|2021-04-26 15:18:40|1005.8|1005.6|1005.8|1005.6|1006|1005.6|1005.6|1005.6|982
1619450330000|2021-04-26 15:18:50|1005.6|1004.6|1005|1004.6|1005.6|1005|1005|1004.6|63381
1619450340000|2021-04-26 15:19:00|1004.8|1004.8|1005.6|1005.2|1005.6|1005.2|1004.8|1004.8|3789
1619450360000|2021-04-26 15:19:20|1005.4||1005.6||1005.6||1005.4||0
1619450370000|2021-04-26 15:19:30|1005.4||1005.6||1005.6||1005.4||250
1619450380000|2021-04-26 15:19:40|1005.4|1005|1005.2|1004.8|1005.6|1005|1005|1004.8|11975
1619450400000|2021-04-26 15:20:00|1005.4|1005|1005.4|1005|1005.4|1005|1005.2|1004.8|7204
1619450420000|2021-04-26 15:20:20|1005.6|1005.2|1006.2|1005.8|1006.2|1006|1005.6|1005.2|19801
1619450430000|2021-04-26 15:20:30|1006|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|2453
1619450450000|2021-04-26 15:20:50|1005.6|1005.6|1005.6|1005.2|1005.6|1005.6|1005.6|1005.2|1570
1619450460000|2021-04-26 15:21:00|1005.8|1005.4|1005.8|1005.4|1005.8|1005.6|1005.6|1005.4|155
1619450470000|2021-04-26 15:21:10|1005.6|1005.6|1005.8|1005.4|1005.8|1005.6|1005.4|1005.2|3947
1619450480000|2021-04-26 15:21:20||1005.6||1005.4||1005.6||1005.4|3
1619450490000|2021-04-26 15:21:30|1006|1005.6|1006|1005.6|1006.2|1005.8|1005.8|1005.6|3263
1619450500000|2021-04-26 15:21:40|1006.2|1005.8|1006|1005.6|1006.2|1005.8|1005.8|1005.6|645
1619450510000|2021-04-26 15:21:50||1005.8||1005.6||1005.8||1005.6|1263
1619450530000|2021-04-26 15:22:10|1005.8||1005.8||1005.8||1005.8||0
1619450550000|2021-04-26 15:22:30|1005.6|1005.4|1005.8|1005.4|1005.8|1005.4|1005.6|1005.4|2144
1619450560000|2021-04-26 15:22:40|||||||||1
1619450590000|2021-04-26 15:23:10|1005.6|1005.6|1005.6|1005.4|1005.8|1005.6|1005.6|1005.4|2555
1619450600000|2021-04-26 15:23:20|1005.4|1005.2|1005.4|1005.2|1005.4|1005.2|1005.4|1005.2|2177
1619450610000|2021-04-26 15:23:30|1005.2|1005|1005.4|1005.2|1005.4|1005.2|1005.2|1005|5007
1619450620000|2021-04-26 15:23:40|1005.6|1005.4|1005.8|1005.4|1005.8|1005.6|1005.6|1005.4|25306
1619450630000|2021-04-26 15:23:50|1006|1005.6|1006|1005.6|1006|1005.8|1005.6|1005.4|5187
1619450650000|2021-04-26 15:24:10|1006.2|1005.8|1006|1005.8|1006.2|1005.8|1006|1005.8|3504
1619450660000|2021-04-26 15:24:20|1006.2||1006.2||1006.2||1006.2||1094
1619450670000|2021-04-26 15:24:30|1006|1005.6|1006|1005.6|1006|1005.8|1005.8|1005.6|4021
1619450690000|2021-04-26 15:24:50||1005.8||1005.8||1005.8||1005.8|0
1619450700000|2021-04-26 15:25:00|1005.8|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|600
1619450710000|2021-04-26 15:25:10|1005.8|1005.4|1005.8|1005.4|1006|1005.4|1005.8|1005.4|5181
1619450720000|2021-04-26 15:25:20|1006|1005.6|1006|1005.8|1006|1005.8|1006|1005.6|4500
1619450730000|2021-04-26 15:25:30|1005.8|1005.6|1005.8|1005.4|1006|1005.6|1005.8|1005.4|4018
1619450740000|2021-04-26 15:25:40|1005.6|1005.2|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|6382
1619450750000|2021-04-26 15:25:50||1005.4||1005.4||1005.4||1005.2|0
1619450760000|2021-04-26 15:26:00|1005.4|1005.2|1005.4|1005.2|1005.6|1005.2|1005.4|1005|2892
1619450780000|2021-04-26 15:26:20|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|12955
1619450790000|2021-04-26 15:26:30|1005.4|1005.4|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|7116
1619450800000|2021-04-26 15:26:40||1005.4||1005.4||1005.4||1005.4|0
1619450820000|2021-04-26 15:27:00||1005.2||1005.4||1005.4||1005.2|7428
1619450830000|2021-04-26 15:27:10|1005.8|1005.6|1005.6|1005.4|1005.8|1005.6|1005.6|1005.4|12580
1619450850000|2021-04-26 15:27:30|1005.4|1005.2|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|8665
1619450860000|2021-04-26 15:27:40|1005.8|1005.4|1005.6|1005.2|1005.8|1005.6|1005.6|1005.2|2750
1619450870000|2021-04-26 15:27:50|1005.8|1005.4|1005.8|1005.6|1005.8|1005.6|1005.8|1005.4|5403
1619450880000|2021-04-26 15:28:00|1006|1005.4|1006|1005.6|1006|1005.8|1006|1005.4|1146
1619450890000|2021-04-26 15:28:10|1005.8|1005.8|1005.8|1005.4|1005.8|1005.8|1005.8|1005.4|7207
1619450900000|2021-04-26 15:28:20|1005.6|1005.2|1005.6|1005.4|1005.8|1005.6|1005.6|1005.2|369
1619450920000|2021-04-26 15:28:40|1006|1005.8|1005.8|1005.4|1006|1005.8|1005.8|1005.4|6504
1619450930000|2021-04-26 15:28:50|1005.6|1005.2|1005.6|1005|1005.6|1005.2|1005.4|1005|8966
1619450940000|2021-04-26 15:29:00|1005.4|1005.2|1005.2|1004.8|1005.4|1005.2|1005.2|1004.8|4847
1619450950000|2021-04-26 15:29:10|1005.4|1005|1005.4|1005|1005.4|1005.2|1005.2|1005|2304
1619450960000|2021-04-26 15:29:20|1005.2|1004.8|1005.2|1004.8|1005.2|1005|1005.2|1004.8|2856
1619450970000|2021-04-26 15:29:30|1005.4|1005|1005.6|1005.4|1005.6|1005.4|1005.4|1005|107
1619450980000|2021-04-26 15:29:40|1005.8|1005.2|1005|1004.8|1005.8|1005.2|1005|1004.6|9640
1619450990000|2021-04-26 15:29:50|1005.2||1005.2||1005.2||1005.2||100
1619506810000|2021-04-27 07:00:10|1010.2|1010|1010|1009.2|1010.8|1010.2|1010|1009.2|59646
1619506820000|2021-04-27 07:00:20|1009.6|1009|1006.8|1005|1009.6|1009.2|1006|1004.2|78899
1619506830000|2021-04-27 07:00:30|1006.6|1005.2|1006.6|1005|1007.8|1006.2|1006|1005|2783
1619506840000|2021-04-27 07:00:40|1006|1005.2|1005.8|1004.2|1006|1006|1005.8|1004|16862
1619506850000|2021-04-27 07:00:50|1005.6|1004.6|1005.8|1004.6|1006.6|1004.8|1005.4|1004.6|367
1619506860000|2021-04-27 07:01:00|1005.6|1004.8|1005.2|1004.6|1005.6|1004.8|1005.2|1004.6|411
1619506880000|2021-04-27 07:01:20|1005.4|1004.8|1005.2|1004.6|1006.2|1004.8|1005.2|1004.4|3531
1619506890000|2021-04-27 07:01:30|1005.4|1004.4|1003.2|1002.2|1005.4|1004.4|1003.2|1002|4843
1619506900000|2021-04-27 07:01:40|1003.4|1002.4|1002.8|1001.8|1003.6|1002.4|1002.8|1001.6|6102
1619506910000|2021-04-27 07:01:50|1002.6|1001.6|1003|1002.4|1003.4|1002.4|1002.4|1001|10586
1619506920000|2021-04-27 07:02:00|1002.8|1002.2|1001.6|1000.8|1002.8|1002.2|1000.2|999.7|68558
1619506930000|2021-04-27 07:02:10|1000.6|1000.4|1001.6|1000.8|1001.8|1001|1000.6|1000|20897
1619506940000|2021-04-27 07:02:20|1001.8|1001|1001.8|1001.2|1002.8|1001.8|1001.8|1001|1181
1619506950000|2021-04-27 07:02:30|1001.6|1001|1002.8|1001.8|1003|1001.8|1001.4|1000.4|314
1619506960000|2021-04-27 07:02:40|1003|1002|1003.4|1002.6|1003.6|1002.6|1003|1002|718
1619506970000|2021-04-27 07:02:50|1003.2|1002.8|1003.2|1002.4|1003.2|1002.8|1003.2|1002.4|361
1619506980000|2021-04-27 07:03:00|1003.4|1002.6|1003.4|1002.6|1004|1002.8|1002.6|1001.6|2030
1619506990000|2021-04-27 07:03:10|1003.2|1002.4|1002.8|1002|1003.2|1002.4|1002.8|1002|0
1619507000000|2021-04-27 07:03:20|1003|1002.4|1002.4|1002|1003|1002.4|1002.4|1001.8|15342
1619507010000|2021-04-27 07:03:30|1002.6||1002.4||1003||1002.2||585
1619507020000|2021-04-27 07:03:40|1002.6|1002.2|1002.2|1001.4|1002.6|1002.2|1002|1001.2|2052
1619507030000|2021-04-27 07:03:50|1002|1001.6|1002.4|1001.6|1002.6|1001.8|1002|1001.4|650
1619507040000|2021-04-27 07:04:00|1002.6|1001.8|1003.4|1002.4|1003.6|1002.4|1002.6|1001.8|256
1619507050000|2021-04-27 07:04:10||1002.6||1002.6||1002.8||1002.4|0
1619507060000|2021-04-27 07:04:20|1003.2|1002.4|1003|1002|1003.2|1002.4|1002.8|1001.8|0
1619507070000|2021-04-27 07:04:30|1003.2|1002.2|1003.4|1002.4|1003.4|1002.4|1003.2|1002.2|278
1619507090000|2021-04-27 07:04:50|1003.2|1002.6|1003.2|1002.2|1003.2|1002.6|1003.2|1002.2|0
1619507100000|2021-04-27 07:05:00|1003|1002|1001|1000.4|1003|1002.4|1001|1000.4|12364
1619507110000|2021-04-27 07:05:10|1000.8|1000|1000.8|1000.2|1000.8|1000.2|1000.6|1000|1390
1619507120000|2021-04-27 07:05:20|1000.6|1000|999.4|999.1|1000.6|1000|999.4|999|3846
1619507130000|2021-04-27 07:05:30|999.3|999|998.5|998.1|999.3|999|998.5|998|6788
1619507140000|2021-04-27 07:05:40|998.4|998|998.4|998|998.4|998.1|998.4|998|0
1619507150000|2021-04-27 07:05:50|998.5|998.1|998.5|998|998.7|998.4|998.5|998|1792
1619507160000|2021-04-27 07:06:00|998.4|998.1|998.6|998.1|999|998.5|997.9|997.5|2409
1619507170000|2021-04-27 07:06:10|998.7|998.2|999.7|999.2|999.7|999.2|998.7|998.2|19617
1619507180000|2021-04-27 07:06:20|999.9|999.3|999.7|999.3|1000.4|999.7|999.7|999.3|733
1619507190000|2021-04-27 07:06:30|999.6|999.1|998.9|998.3|999.8|999.3|998.9|998.2|8246
1619507200000|2021-04-27 07:06:40|998.8|998.2|998.8|998.4|998.8|998.5|998.7|998.2|0
1619507210000|2021-04-27 07:06:50|998.7|998.3|998.1|997.7|998.7|998.3|998|997.7|4955
1619507220000|2021-04-27 07:07:00|998|997.8|998.4|997.9|998.7|998.2|998|997.8|694
1619507230000|2021-04-27 07:07:10|998.3|997.8|999.1|998.5|999.1|998.5|998.2|997.7|1539
1619507240000|2021-04-27 07:07:20|999|998.6|999.4|998.9|999.5|999|998.6|998.1|0
1619507250000|2021-04-27 07:07:30|999.5|999|999.9|999.4|999.9|999.4|999.4|998.9|654
1619507260000|2021-04-27 07:07:40|999.8|999.3|999.9|999.4|999.9|999.4|999.6|999.1|0
1619507270000|2021-04-27 07:07:50|999.8|999.3|999.6|999|999.8|999.3|999.6|999|0
1619507280000|2021-04-27 07:08:00|999.5|998.9|998.5|998.1|999.5|998.9|998.4|997.9|3604
1619507290000|2021-04-27 07:08:10|998.6|998.2|999.1|998.6|999.2|998.6|998.5|998.1|6019
1619507300000|2021-04-27 07:08:20|999||999||999.1||999||2037
1619507310000|2021-04-27 07:08:30|999.1|998.7|998.8|998.5|999.2|998.9|998.8|998.5|443
1619507320000|2021-04-27 07:08:40|998.9|998.6|999.5|999.2|999.8|999.3|998.6|998.2|5202
1619507330000|2021-04-27 07:08:50|999.4||999.4||999.4||999.4||0
1619507340000|2021-04-27 07:09:00|999.3|999.1|998.3|998|999.5|999.1|998.2|997.9|3656
1619507350000|2021-04-27 07:09:10|998.2|997.9|998.2|997.7|998.3|998.1|998|997.7|1823
1619507360000|2021-04-27 07:09:20|998.3|997.8|998.9|998.4|999|998.5|998.2|997.7|743
1619507370000|2021-04-27 07:09:30|998.8|998.3|999.1|998.6|999.2|998.7|998.7|998.3|400
1619507380000|2021-04-27 07:09:40|999|998.5|999|998.6|999.1|998.6|998.8|998.3|0
1619507390000|2021-04-27 07:09:50|998.9|998.5|999|998.6|999|998.6|998.9|998.4|0
1619507400000|2021-04-27 07:10:00|998.9|998.5|998.6|998.3|999|998.7|998.6|998.3|1126
1619507410000|2021-04-27 07:10:10|998.7|998.4|998.6|998.2|998.7|998.4|998.6|998.2|170
1619507420000|2021-04-27 07:10:20|998.7|998.3|998.8|998.4|998.9|998.4|998.1|997.7|3447
1619507430000|2021-04-27 07:10:30|998.9|998.5|998.6|998.2|999.1|998.9|998.6|998.2|2618
1619507440000|2021-04-27 07:10:40|998.7|998.3|998.6|998.2|998.8|998.4|998.5|998|1851
1619507450000|2021-04-27 07:10:50|998.7|998.3|998.6|998.2|999|998.6|998.6|998.1|1364
1619507460000|2021-04-27 07:11:00|998.5|998.1|998.7|998.3|998.8|998.3|998.3|998|6424
1619507470000|2021-04-27 07:11:10|998.8|998.4|999.4|999|999.4|999|998.8|998.4|2161
1619507480000|2021-04-27 07:11:20|999.6|999.1|999.3|998.8|999.6|999.2|999.3|998.8|1601
1619507490000|2021-04-27 07:11:30|999.4|999|999.7|999.3|1000|999.6|999.4|999|10327
1619507500000|2021-04-27 07:11:40|999.6|999.2|999|998.6|999.6|999.2|998.7|998.1|828
1619507510000|2021-04-27 07:11:50|999.2|998.7|999.5|999|999.6|999.3|999.2|998.7|2394
1619507520000|2021-04-27 07:12:00|999.6|999.1|999.8|999.3|1000|999.4|999.5|999|1224
1619507530000|2021-04-27 07:12:10|1000|999.4|1000.6|1000.2|1000.8|1000.2|1000|999.4|13764
1619507540000|2021-04-27 07:12:20|1000.4|1000|1000.2|999.6|1000.4|1000.2|1000.2|999.6|246
1619507550000|2021-04-27 07:12:30|1000.4|1000.2|1000.2|999.7|1000.4|1000.2|1000.2|999.6|2711
1619507570000|2021-04-27 07:12:50|1000|999.6|1000.8|1000.2|1000.8|1000.2|999.8|999.4|3037
1619507580000|2021-04-27 07:13:00|1000.6|1000|1000.4|999.8|1000.6|1000|1000.4|999.8|0
1619507590000|2021-04-27 07:13:10|1000.2|999.7|1000.4|1000|1000.4|1000|999.9|999.4|4804
1619507600000|2021-04-27 07:13:20|1000.6|1000.2|1000.4|999.8|1000.6|1000.2|999.9|999.6|2932
1619507610000|2021-04-27 07:13:30|1000.6|999.9|1000.6|999.9|1000.6|1000.2|1000.6|999.9|2434
1619507640000|2021-04-27 07:14:00||999.8||999.9||999.9||999.8|0
1619507650000|2021-04-27 07:14:10|1000.4|999.8|999.7|999.3|1000.4|999.8|999.6|999.3|2400
1619507660000|2021-04-27 07:14:20|999.9|999.4|999.7|999.2|1000.2|999.6|999.7|999.2|3507
1619507670000|2021-04-27 07:14:30|999.6|999.3|999.3|998.9|999.6|999.3|999.1|998.8|3347
1619507680000|2021-04-27 07:14:40|999.2|998.8|998.6|998.2|999.2|998.8|998.5|998.2|0
1619507690000|2021-04-27 07:14:50|998.5|998.3|998.5|998.1|998.9|998.4|998.4|998|221
1619507700000|2021-04-27 07:15:00|998.6|998.2|999.1|998.7|999.2|998.9|998.6|998.2|2334
1619507710000|2021-04-27 07:15:10|999|998.8|999.1|998.9|999.2|999|998.9|998.6|3278
1619507720000|2021-04-27 07:15:20|999.2|999|998.8|998.4|999.3|999|998.7|998.4|1848
1619507730000|2021-04-27 07:15:30|998.7|998.3|998.8|998.4|998.9|998.6|998.5|998.2|2154
1619507740000|2021-04-27 07:15:40|998.9|998.5|999.4|999.1|999.4|999.1|998.9|998.5|1002
1619507750000|2021-04-27 07:15:50|999.6|999.2|999.6|999.4|999.8|999.5|999.5|999.1|4226
1619507760000|2021-04-27 07:16:00|999.5|999.3|1000.2|999.9|1000.4|1000|999.3|998.9|4907
1619507770000|2021-04-27 07:16:10|1000|999.8|1000.2|999.8|1000.2|999.8|999.8|999.5|2720
1619507780000|2021-04-27 07:16:20|1000|999.7|1001|1000.6|1001|1000.6|999.9|999.6|4785
1619507790000|2021-04-27 07:16:30|1001.2||1001||1001.2||1001||0
1619507800000|2021-04-27 07:16:40|1001.2|1000.8|1000.8|1000.4|1001.2|1000.8|1000.8|1000.4|4193
1619507820000|2021-04-27 07:17:00|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.6|469
1619507830000|2021-04-27 07:17:10|1001.2|1001|1001.4|1001|1001.4|1001|1001.2|1001|500
1619507840000|2021-04-27 07:17:20|1001.2|1000.8|1001|1000.6|1001.2|1000.8|1001|1000.6|248
1619507850000|2021-04-27 07:17:30||1000.4||1000.4||1000.4||1000.4|0
1619507860000|2021-04-27 07:17:40|1000.8|1000.2|1000.4|999.7|1000.8|1000.2|1000.2|999.7|3864
1619507870000|2021-04-27 07:17:50|1000.6|999.8|1000.6|1000.2|1000.6|1000.2|1000.6|999.8|1281
1619507880000|2021-04-27 07:18:00|1000.4|1000|1000.8|1000.4|1001.2|1000.8|1000.4|999.9|3334
1619507890000|2021-04-27 07:18:10|1000.6|1000.2|1000.4|999.9|1000.6|1000.2|1000.2|999.8|400
1619507900000|2021-04-27 07:18:20|1000.6|1000|1000.6|1000.2|1000.8|1000.4|1000.6|1000|2028
1619507910000|2021-04-27 07:18:30|1000.8|1000.4|1001|1000.6|1001|1000.6|1000.6|1000.2|9811
1619507930000|2021-04-27 07:18:50|1001.2|1000.8|1002|1001.4|1002.2|1001.8|1001.2|1000.8|6894
1619507940000|2021-04-27 07:19:00|1001.8|1001.2|1001.6|1001.2|1001.8|1001.2|1001.4|1001.2|1828
1619507950000|2021-04-27 07:19:10|1001.8|1001.4|1001.8|1001.6|1001.8|1001.6|1001.8|1001.4|3549
1619507960000|2021-04-27 07:19:20|1002|1001.8|1002.2|1001.8|1002.2|1001.8|1002|1001.6|2065
1619507970000|2021-04-27 07:19:30|1002.4|1002.2|1002.2|1001.8|1002.8|1002.4|1002.2|1001.8|1464
1619507980000|2021-04-27 07:19:40|1002.4|1002|1002.6|1002|1002.6|1002.2|1002.2|1001.8|21
1619507990000|2021-04-27 07:19:50|1002.4|1001.8|1001.8|1001.2|1002.4|1001.8|1001.6|1001.2|2068
1619508000000|2021-04-27 07:20:00|1002|1001.4|1001.8|1001.2|1002|1001.6|1001.6|1001.2|0
1619508010000|2021-04-27 07:20:10|1001.6|1001|1000.8|1000.2|1002|1001.2|1000.6|1000.2|58205
1619508020000|2021-04-27 07:20:20|1000.6|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.4|676
1619508030000|2021-04-27 07:20:30|1001|1000.6|1001.2|1000.8|1001.4|1000.8|1001|1000.4|1074
1619508040000|2021-04-27 07:20:40|1001|1000.6|1001|1000.4|1001|1000.6|1001|1000.4|0
1619508050000|2021-04-27 07:20:50|1001.2|1000.6|1001|1000.6|1001.2|1000.8|1001|1000.6|0
1619508060000|2021-04-27 07:21:00|1000.8|1000.4|1000.8|1000.2|1000.8|1000.4|1000.8|1000.2|351
1619508070000|2021-04-27 07:21:10|1000.6|1000|1000.8|1000.2|1000.8|1000.4|1000.4|1000|1055
1619508080000|2021-04-27 07:21:20|1000.6|1000|1000.6|1000|1000.6|1000.4|1000.4|1000|2172
1619508090000|2021-04-27 07:21:30|1000.4|999.9|1000.2|999.8|1000.4|999.9|999.9|999.5|2229
1619508110000|2021-04-27 07:21:50||999.7||999.7||999.7||999.7|0
1619508120000|2021-04-27 07:22:00|1000|999.6|1000.2|999.8|1000.2|999.8|999.7|999.4|1448
1619508130000|2021-04-27 07:22:10|999.8|999.7|1000.2|999.9|1000.2|999.9|999.8|999.7|10578
1619508140000|2021-04-27 07:22:20|999.9|999.8|999.7|999.4|999.9|999.8|999.5|999.3|1127
1619508150000|2021-04-27 07:22:30|999.6|999.3|998.6|998.2|999.7|999.3|998.6|998.2|15626
1619508160000|2021-04-27 07:22:40|998.5|998.1|998|997.6|998.6|998.2|998|997.5|10081
1619508170000|2021-04-27 07:22:50|997.9|997.7|998.5|998.1|998.6|998.2|997.8|997.7|6497
1619508180000|2021-04-27 07:23:00|998.4|998.2|998.5|998.2|998.5|998.2|998.4|998.1|1422
1619508190000|2021-04-27 07:23:10|998.4|998.1|998.4|998.1|998.4|998.1|998.4|998|0
1619508200000|2021-04-27 07:23:20|998.5|998.2|998.4|998.1|998.5|998.3|998.4|998.1|489
1619508210000|2021-04-27 07:23:30|998.3|998|998.5|998.2|998.5|998.2|998.1|997.7|6045
1619508220000|2021-04-27 07:23:40|998.8|998.4|998.8|998.3|999|998.7|998.8|998.3|5203
1619508230000|2021-04-27 07:23:50|998.7|998.4|998.8|998.4|998.8|998.5|998.7|998.3|0
1619508240000|2021-04-27 07:24:00|998.9|998.5|999.2|998.8|999.4|999|998.8|998.5|841
1619508250000|2021-04-27 07:24:10|999.1|998.7|999.2|998.9|999.2|998.9|998.9|998.6|905
1619508260000|2021-04-27 07:24:20|999.1|998.8|998.9|998.6|999.8|999.1|998.9|998.6|17562
1619508270000|2021-04-27 07:24:30|998.8|998.7|999.6|999.3|999.6|999.3|998.7|998.7|2309
1619508280000|2021-04-27 07:24:40|999.5|999.2|999.7|999.5|999.8|999.5|999.4|999.1|3465
1619508290000|2021-04-27 07:24:50|999.6|999.3|999.5|999.1|999.6|999.3|999.2|999|3558
1619508300000|2021-04-27 07:25:00|999.4|999.2|999.5|999.2|999.5|999.3|999.3|999.1|1316
1619508310000|2021-04-27 07:25:10|999.4|999.1|999.4|999.1|999.5|999.2|999.4|999.1|0
1619508320000|2021-04-27 07:25:20|999.5|999.2|999.9|999.5|999.9|999.5|999.5|999.2|571
1619508330000|2021-04-27 07:25:30|1000.2|999.6|1000|999.7|1000.2|1000|999.9|999.6|10790
1619508340000|2021-04-27 07:25:40|1000.2|999.8|1000.2|999.7|1000.2|999.8|1000.2|999.7|21
1619508360000|2021-04-27 07:26:00|1000.4|999.8|999.8|999.6|1000.4|1000|999.8|999.6|3777
1619508370000|2021-04-27 07:26:10|1000|999.7|1000.2|999.6|1000.2|999.7|999.9|999.6|201
1619508380000|2021-04-27 07:26:20|1000|999.5|1000.4|999.8|1000.4|999.8|999.5|999.1|4831
1619508390000|2021-04-27 07:26:30|1000.2|999.7|1000.2|999.8|1000.2|1000.2|1000.2|999.7|25799
1619508400000|2021-04-27 07:26:40|1000|999.7|1000|999.6|1000|999.7|999.7|999.5|601
1619508410000|2021-04-27 07:26:50|999.9|999.5|999.7|999.4|999.9|999.6|999.7|999.4|215
1619508420000|2021-04-27 07:27:00|999.6|999.3|999.9|999.6|999.9|999.8|999.4|999.1|15357
1619508430000|2021-04-27 07:27:10|999.8|999.5|999.8|999.4|999.9|999.6|999.4|999.1|13067
1619508440000|2021-04-27 07:27:20|999.7|999.5|999.6|999.3|999.8|999.5|999.6|999.3|819
1619508450000|2021-04-27 07:27:30|999.5|999.4|999.1|998.8|999.5|999.4|999|998.8|1582
1619508460000|2021-04-27 07:27:40|999|998.6|999.6|999.2|999.8|999.6|998.6|998.2|7711
1619508470000|2021-04-27 07:27:50|999.5|999.3|998.7|998.4|999.5|999.3|998.7|998.3|1573
1619508480000|2021-04-27 07:28:00|998.8|998.5|999.2|998.9|999.5|999.2|998.8|998.5|2770
1619508490000|2021-04-27 07:28:10|999.1|998.8|999.1|998.7|999.3|999.1|999|998.7|1348
1619508500000|2021-04-27 07:28:20|999.2|998.8|999.8|999.4|999.8|999.4|999.2|998.8|8388
1619508510000|2021-04-27 07:28:30||999.3||999.3||999.5||999.3|0
1619508520000|2021-04-27 07:28:40|999.7|999.4|999.8|999.4|999.8|999.4|999.6|999.4|0
1619508530000|2021-04-27 07:28:50|999.7|999.3|999.4|999|999.7|999.3|999.4|999|196
1619508540000|2021-04-27 07:29:00|999.5|999.1|999.9|999.6|1000|999.8|999.4|999.1|2435
1619508550000|2021-04-27 07:29:10|1000|999.5|999.3|998.9|1000|999.6|999.3|998.9|1339
1619508560000|2021-04-27 07:29:20|999.2|998.8|998.7|998.4|999.3|998.8|998.7|998.4|1670
1619508570000|2021-04-27 07:29:30|998.6|998.3|998.5|998.2|998.6|998.3|998.5|998.2|0
1619508580000|2021-04-27 07:29:40|998.4|998.1|998.3|998|998.5|998.1|998|997.6|1110
1619508590000|2021-04-27 07:29:50|998.4|998.1|997.8|997.6|998.4|998.1|997.4|997|3860
1619508600000|2021-04-27 07:30:00|998|997.7|998.1|997.8|998.4|998|997.8|997.5|6769
1619508610000|2021-04-27 07:30:10|998.2|997.9|998.5|998.3|998.5|998.3|998.2|997.9|1067
1619508620000|2021-04-27 07:30:20|998.4|998.1|997.8|997.5|998.4|998.1|997.7|997.3|494
1619508630000|2021-04-27 07:30:30|997.9|997.4|998|997.5|998.1|997.7|997.4|997.1|1750
1619508640000|2021-04-27 07:30:40|997.9|997.4|997.6|997.1|997.9|997.5|997.6|997.1|0
1619508650000|2021-04-27 07:30:50|997.5|997.2|997.6|997.4|997.8|997.4|997.4|997.1|2413
1619508660000|2021-04-27 07:31:00|997.7|997.5|997.8|997.5|997.8|997.5|997.6|997.5|0
1619508670000|2021-04-27 07:31:10|997.7|997.4|997.4|997.1|997.7|997.4|997.4|997|0
1619508680000|2021-04-27 07:31:20|997.3|997|997.3|996.9|997.3|997|996.9|996.6|11146
1619508690000|2021-04-27 07:31:30|997.4|997|997.1|996.7|997.4|997|997|996.6|218
1619508700000|2021-04-27 07:31:40|997|996.8|997.3|997|997.3|997|997|996.8|366
1619508710000|2021-04-27 07:31:50|997.2|996.9|997.2|996.8|997.5|997.2|997.2|996.8|1004
1619508720000|2021-04-27 07:32:00|997.1|996.9|996.9|996.6|997.1|996.9|996.9|996.6|1070
1619508730000|2021-04-27 07:32:10|996.8|996.5|996.6|996.2|996.9|996.6|996.5|996.1|913
1619508740000|2021-04-27 07:32:20|996.5|996.3|996.6|996.2|996.7|996.4|996.5|996.2|960
1619508750000|2021-04-27 07:32:30|996.7|996.3|996.7|996.4|996.7|996.5|996.6|996.2|1262
1619508760000|2021-04-27 07:32:40|996.8|996.3|997|996.7|997.1|996.7|996.8|996.3|1362
1619508770000|2021-04-27 07:32:50|996.9|996.6|997|996.5|997|996.6|996.7|996.5|0
1619508780000|2021-04-27 07:33:00|997.1|996.6|997.7|997.3|997.7|997.4|997.1|996.6|2676
1619508790000|2021-04-27 07:33:10|997.6|997.2|997.5|997|997.6|997.2|997.1|996.9|1854
1619508810000|2021-04-27 07:33:30|997.4|996.9|997|996.8|997.4|996.9|997|996.8|0
1619508820000|2021-04-27 07:33:40|997.2|996.9|998|997.6|998|997.6|997.2|996.9|730
1619508830000|2021-04-27 07:33:50|998.2|997.7|998.4|998|998.8|998.3|998.1|997.7|1135
1619508840000|2021-04-27 07:34:00|998.3|998.1|998.3|998.1|998.4|998.2|998.3|998|1161
1619508850000|2021-04-27 07:34:10|998.2|998|998.4|998.1|998.5|998.2|998.1|997.7|3809
1619508860000|2021-04-27 07:34:20|998.5|998.2|998.4|998.1|998.5|998.3|998.4|998.1|0
1619508870000|2021-04-27 07:34:30|998.5|998.3|998.5|998.3|998.5|998.4|998.5|998.3|628
1619508880000|2021-04-27 07:34:40|998.7|998.4|999.3|998.8|999.3|998.9|998.5|998.4|1139
1619508890000|2021-04-27 07:34:50||998.9||998.9||998.9||998.9|0
1619508900000|2021-04-27 07:35:00|999.4|999|998.6|998.4|999.4|999.1|998.6|998.3|1399
1619508910000|2021-04-27 07:35:10|998.7|998.3|998.4|997.9|998.7|998.3|998.3|997.9|2291
1619508920000|2021-04-27 07:35:20|998.3|998|998.3|997.9|998.3|998|998.3|997.8|0
1619508930000|2021-04-27 07:35:30|998.2|998|998.1|997.8|998.2|998|998.1|997.7|73
1619508940000|2021-04-27 07:35:40||997.9||997.8||997.9||997.8|0
1619508950000|2021-04-27 07:35:50|998|997.9|998.4|998.1|998.5|998.1|998|997.8|755
1619508960000|2021-04-27 07:36:00|998.5|998.2|998.8|998.5|998.8|998.5|998.4|998.1|1718
1619508970000|2021-04-27 07:36:10|998.9|998.4|998.6|998.3|998.9|998.5|998.6|998.3|76
1619508980000|2021-04-27 07:36:20|998.7|998.4|998.6|998.3|998.7|998.4|998.6|998.3|0
1619508990000|2021-04-27 07:36:30|998.5|998.4|998.3|997.8|998.5|998.4|997.9|997.5|678
1619509000000|2021-04-27 07:36:40||997.9||998||998||997.8|0
1619509010000|2021-04-27 07:36:50|998.2|998.2|998.6|998.1|998.7|998.4|998.2|998.1|1190
1619509020000|2021-04-27 07:37:00|998.5|998.2|998.4|998|998.5|998.2|998.4|998|0
1619509030000|2021-04-27 07:37:10|998.3|997.9|998.1|997.9|998.3|997.9|997.9|997.8|8245
1619509040000|2021-04-27 07:37:20|998.2|998|998.1|997.9|998.2|998|997.9|997.8|5395
1619509050000|2021-04-27 07:37:30|998.2|998|998.5|998.2|998.6|998.2|998.1|997.9|2068
1619509060000|2021-04-27 07:37:40|998.7|998.3|998.4|997.9|998.7|998.3|998.4|997.9|2000
1619509070000|2021-04-27 07:37:50||998||998.1||998.1||998|0
1619509080000|2021-04-27 07:38:00|998.3|998|998.2|997.9|998.3|998|998.2|997.8|1277
1619509090000|2021-04-27 07:38:10|998.3|998|998.4|997.8|998.5|998.1|998.3|997.8|337
1619509100000|2021-04-27 07:38:20||997.9||998||998||997.9|0
1619509110000|2021-04-27 07:38:30|998.3|997.9|998.1|997.9|998.3|998|998|997.8|566
1619509120000|2021-04-27 07:38:40|998.2|997.8|998.1|997.8|998.2|998|998|997.8|3118
1619509140000|2021-04-27 07:39:00|998|997.9|998.7|998.3|998.7|998.3|998|997.8|4816
1619509150000|2021-04-27 07:39:10|998.6|998.4|999.1|998.8|999.2|998.8|998.6|998.3|3023
1619509160000|2021-04-27 07:39:20|999.2||999.1||999.2||999.1||0
1619509170000|2021-04-27 07:39:30|999.2|998.9|999.4|999.1|999.5|999.1|999.2|998.9|0
1619509180000|2021-04-27 07:39:40|999.3|999.2|999.6|999.3|999.7|999.3|999.2|999.2|530
1619509200000|2021-04-27 07:40:00|999.5|999.2|998.7|998.4|999.5|999.2|998.7|998.4|2818
1619509210000|2021-04-27 07:40:10|998.6|998.3|998.3|998|998.6|998.3|998.3|998|430
1619509220000|2021-04-27 07:40:20|998.4|998.1|998.3|998.1|998.4|998.1|998.3|998|400
1619509240000|2021-04-27 07:40:40|998.4|998.2|998.5|998.4|998.5|998.4|998.4|998.2|3363
1619509250000|2021-04-27 07:40:50|998.6|998.5|998.6|998.5|998.6|998.5|998.6|998.5|3110
1619509260000|2021-04-27 07:41:00|998.7|998.6|998.8|998.6|999|998.8|998.7|998.6|2558
1619509270000|2021-04-27 07:41:10|998.7|998.5|997.8|997.6|998.8|998.6|997.8|997.6|37818
1619509280000|2021-04-27 07:41:20|997.7|997.5|998.2|997.9|998.2|997.9|997.6|997.4|11009
1619509290000|2021-04-27 07:41:30|998.4|998|998.4|998.2|998.5|998.2|998.4|998|0
1619509300000|2021-04-27 07:41:40|998.3|998.1|998.4|998.3|998.6|998.3|998.3|998.1|2221
1619509310000|2021-04-27 07:41:50|998.6|998.4|998.5|998.1|998.6|998.4|998.4|998.1|23
1619509320000|2021-04-27 07:42:00|998.6|998.2|998.9|998.7|999.1|998.8|998.5|998.2|1291
1619509330000|2021-04-27 07:42:10|998.8|998.6|998.5|998.2|998.8|998.6|998.5|998.2|1805
1619509340000|2021-04-27 07:42:20|998.4|998.3|998.4|998.1|998.4|998.4|998.4|998.1|37
1619509350000|2021-04-27 07:42:30|998.5|998.2|998.5|998.2|998.5|998.2|998.5|998.1|0
1619509360000|2021-04-27 07:42:40|998.4|998.1|998.4|998.2|998.4|998.2|998.4|998.1|225
1619509370000|2021-04-27 07:42:50|998.5|998.3|998.5|998.2|998.5|998.3|998.5|998.2|0
1619509380000|2021-04-27 07:43:00|998.4|998.1|998.4|997.9|998.4|998.1|998.4|997.9|0
1619509390000|2021-04-27 07:43:10|998.3|998|998|997.6|998.3|998.3|997.9|997.6|118
1619509400000|2021-04-27 07:43:20|997.9|997.7|997.8|997.6|997.9|997.7|997.8|997.6|0
1619509410000|2021-04-27 07:43:30|997.9|997.7|997.9|997.7|997.9|997.7|997.9|997.6|0
1619509420000|2021-04-27 07:43:40||997.6||997.7||997.7||997.6|0
1619509430000|2021-04-27 07:43:50|997.8|997.6|997.9|997.5|997.9|997.6|997.5|997.2|1721
1619509440000|2021-04-27 07:44:00|998|997.6|998.3|997.9|998.4|998.1|998|997.6|702
1619509450000|2021-04-27 07:44:10|998.2||998.3||998.4||998.2||0
1619509460000|2021-04-27 07:44:20|998.2|997.8|998.2|997.8|998.3|998|998|997.7|74
1619509470000|2021-04-27 07:44:30|998.1|997.7|997.7|997.6|998.1|997.8|997.7|997.6|1732
1619509480000|2021-04-27 07:44:40|997.8|997.5|997.6|997.3|997.8|997.5|997.6|997.3|98
1619509490000|2021-04-27 07:44:50|997.5|997.4|997.3|997|997.5|997.4|997.3|996.9|14
1619509500000|2021-04-27 07:45:00|997.2|996.9|997.1|996.8|997.5|997.2|997|996.7|3198
1619509510000|2021-04-27 07:45:10|997|996.7|997.1|997|997.1|997|997|996.7|0
1619509520000|2021-04-27 07:45:20|997|996.9|997.1|996.8|997.1|996.9|997|996.8|365
1619509530000|2021-04-27 07:45:30|997||997.1||997.1||997||0
1619509540000|2021-04-27 07:45:40|997|996.9|996.7|996.4|997|996.9|996.5|996.2|3500
1619509550000|2021-04-27 07:45:50|996.6|996.3|996.3|996.1|996.6|996.4|996.3|996|5638
1619509560000|2021-04-27 07:46:00|996.4|996.2|996.4|996.1|996.7|996.6|996.4|996|3886
1619509570000|2021-04-27 07:46:10|996.3|996.2|996.5|996.1|996.5|996.3|996.2|996|3587
1619509580000|2021-04-27 07:46:20|996.4|996|996.4|996.1|996.4|996.2|996.3|996|500
1619509590000|2021-04-27 07:46:30|996.5|996.2|996.7|996.5|996.8|996.5|996.5|996.1|4377
1619509600000|2021-04-27 07:46:40|996.9|996.4|997|996.6|997.1|996.7|996.9|996.4|706
1619509610000|2021-04-27 07:46:50|996.9|996.5|996.5|996.3|996.9|996.5|996.2|996|1893
1619509620000|2021-04-27 07:47:00|996.7|996.4|996.6|996.3|996.8|996.6|996.5|996.2|2677
1619509630000|2021-04-27 07:47:10|996.5|996.1|996.4|996.1|996.5|996.3|996.4|996.1|185
1619509640000|2021-04-27 07:47:20|996.5|996.2|997.1|996.8|997.2|996.9|996.5|996.2|4099
1619509650000|2021-04-27 07:47:30|997.2|996.9|996.8|996.5|997.5|997.2|996.8|996.5|15173
1619509660000|2021-04-27 07:47:40|996.7|996.4|996.9|996.5|997.1|996.7|996.7|996.4|500
1619509670000|2021-04-27 07:47:50|996.8|996.4|996.1|996|996.8|996.4|996.1|996|4046
1619509680000|2021-04-27 07:48:00|996.2|996.1|996.2|995.9|996.4|996.2|996.1|995.7|2705
1619509690000|2021-04-27 07:48:10|996.1|995.8|996.4|996.1|996.4|996.2|996|995.7|876
1619509700000|2021-04-27 07:48:20|996.3|996.2|996.5|996.3|996.8|996.4|996.3|996|9118
1619509710000|2021-04-27 07:48:30|996.6|996.4|996.9|996.6|997|996.7|996.6|996.4|5252
1619509720000|2021-04-27 07:48:40|996.8|996.7|996.9|996.6|996.9|996.7|996.6|996.5|810
1619509730000|2021-04-27 07:48:50|997.1|996.7|997.2|997.1|997.4|997.2|997.1|996.6|3050
1619509740000|2021-04-27 07:49:00|997.3|997.2|997.7|997.4|998.3|998|997.3|997.2|3411
1619509750000|2021-04-27 07:49:10|997.6|997.3|997.7|997.3|997.7|997.3|997.5|997|262
1619509760000|2021-04-27 07:49:20|997.8|997.4|997.7|997.3|997.8|997.5|997.6|997.3|0
1619509770000|2021-04-27 07:49:30|997.8|997.4|997.8|997.3|997.8|997.5|997.8|997.3|0
1619509780000|2021-04-27 07:49:40|997.7|997.2|997.3|996.9|997.7|997.3|997.3|996.9|0
1619509790000|2021-04-27 07:49:50|997.2|997|997.1|996.8|997.2|997|996.9|996.6|11531
1619509800000|2021-04-27 07:50:00|997.2|996.9|997.8|997.6|997.8|997.6|997.1|996.9|6400
1619509810000|2021-04-27 07:50:10|997.7|997.5|997.8|997.4|998.1|997.9|997.6|997.4|5061
1619509820000|2021-04-27 07:50:20|997.7|997.3|997.6|997.2|997.7|997.3|997.4|997.1|0
1619509830000|2021-04-27 07:50:30|997.7|997.3|997.7|997.5|997.7|997.5|997.7|997.2|991
1619509840000|2021-04-27 07:50:40|997.8|997.6|997.7|997.5|997.8|997.7|997.5|997.2|2417
1619509850000|2021-04-27 07:50:50|997.6|997.3|997.8|997.6|997.8|997.6|997.6|997.2|461
1619509860000|2021-04-27 07:51:00|997.9|997.7|998.2|997.8|998.4|998.1|997.9|997.7|3333
1619509870000|2021-04-27 07:51:10|998.1|997.7|998|997.7|998.1|997.8|997.9|997.6|1069
1619509880000|2021-04-27 07:51:20|998.1|997.8|998.2|997.9|998.2|998|998.1|997.8|576
1619509890000|2021-04-27 07:51:30|998.3|998|998.2|997.9|998.5|998.2|998.2|997.9|1249
1619509900000|2021-04-27 07:51:40|998.3|998|997.8|997.4|998.3|998|997.8|997.4|1491
1619509910000|2021-04-27 07:51:50|997.9||997.8||997.9||997.7||0
1619509920000|2021-04-27 07:52:00|997.9|997.5|998.4|998.1|998.4|998.1|997.9|997.5|2469
1619509930000|2021-04-27 07:52:10|998.5|998.2|999|998.7|999|998.7|998.5|998.2|2135
1619509940000|2021-04-27 07:52:20|998.9|998.6|998.3|997.9|998.9|998.7|998.2|997.8|3106
1619509950000|2021-04-27 07:52:30|998.4|998|998.6|998.4|998.7|998.5|998.3|998|24987
1619509960000|2021-04-27 07:52:40|998.5|998.3|998.4|998.3|998.6|998.4|998.4|998.1|290
1619509970000|2021-04-27 07:52:50|998.6|998.4|998.4|998.2|998.6|998.4|998.3|998|420
1619509980000|2021-04-27 07:53:00|998.3|998.3|998.4|998.2|998.4|998.3|998.3|998.2|3106
1619509990000|2021-04-27 07:53:10|998.3|998|997.9|997.5|998.3|998|997.9|997.5|212
1619510000000|2021-04-27 07:53:20|997.8|997.6|997.5|997.2|997.9|997.7|997.5|997.1|19
1619510010000|2021-04-27 07:53:30|997.4|997.1|997.5|997.3|997.6|997.3|997.4|997.1|248
1619510020000|2021-04-27 07:53:40|997.4|997.2|997.5|997.2|997.5|997.4|997.4|997.2|2207
1619510030000|2021-04-27 07:53:50|997.4|997.3|997.5|997.2|997.5|997.3|997.3|997.1|64
1619510040000|2021-04-27 07:54:00|997.6|997.3|998.3|998|998.3|998|997.6|997.2|5663
1619510050000|2021-04-27 07:54:10|998.2|997.9|998.3|997.9|998.3|998|997.9|997.5|1567
1619510060000|2021-04-27 07:54:20|998.2|998|998.2|998|998.2|998.2|998.2|998|1320
1619510070000|2021-04-27 07:54:30|998.1|997.9|998.6|998.2|998.7|998.4|998.1|997.9|2452
1619510080000|2021-04-27 07:54:40|998.5|998.3|998.4|998|998.5|998.3|998.2|997.9|330
1619510090000|2021-04-27 07:54:50|998.2|998.1|998.2|997.9|998.2|998.1|998.2|997.9|0
1619510100000|2021-04-27 07:55:00|998.1|998|998.2|998|998.2|998.1|998.1|997.8|712
1619510110000|2021-04-27 07:55:10|998.1|997.9|998.1|997.8|998.1|997.9|998.1|997.8|1162
1619510120000|2021-04-27 07:55:20|998|997.9|999|998.7|999.8|999.6|998|997.9|18474
1619510130000|2021-04-27 07:55:30|999.1|998.8|999|998.7|999.2|998.8|999|998.7|0
1619510140000|2021-04-27 07:55:40|998.9|998.5|998.9|998.7|999|998.9|998.7|998.3|7365
1619510150000|2021-04-27 07:55:50|999|998.8|998.8|998.5|999|998.8|998.5|998.3|1061
1619510160000|2021-04-27 07:56:00|998.9|998.6|998.7|998.2|999|998.7|998.6|998.2|1092
1619510170000|2021-04-27 07:56:10|998.6|998.1|998.2|997.8|998.6|998.1|998|997.7|1380
1619510180000|2021-04-27 07:56:20||997.7||997.7||997.7||997.7|0
1619510190000|2021-04-27 07:56:30|998.1|997.6|997.8|997.5|998.1|997.6|997.8|997.5|0
1619510200000|2021-04-27 07:56:40|997.7|997.4|997.6|997.3|997.7|997.4|997.6|997.2|450
1619510210000|2021-04-27 07:56:50|997.5|997.2|997.4|997.1|997.6|997.3|997.4|997.1|0
1619510220000|2021-04-27 07:57:00|997.5|997.2|997.5|997.2|997.5|997.3|997.3|997.1|1181
1619510230000|2021-04-27 07:57:10|997.4|997.3|997.4|997.1|997.5|997.3|997.4|997.1|784
1619510240000|2021-04-27 07:57:20|997.1|997|996.9|996.6|997.1|997|996.9|996.6|480
1619510250000|2021-04-27 07:57:30|997|996.7|997|996.6|997.2|996.9|997|996.6|500
1619510260000|2021-04-27 07:57:40||996.7||996.7||996.7||996.6|0
1619510270000|2021-04-27 07:57:50|996.9|996.6|996.9|996.6|996.9|996.6|996.7|996.6|0
1619510280000|2021-04-27 07:58:00|997|996.7|996.5|996.3|997|996.8|996.5|996.3|2472
1619510290000|2021-04-27 07:58:10|996.6|996.4|996.7|996.4|996.7|996.4|996.6|996.4|489
1619510300000|2021-04-27 07:58:20|996.6|996.3|996.8|996.5|997|996.6|996.5|996.3|1164
1619510310000|2021-04-27 07:58:30|996.7|996.6|996.8|996.6|996.8|996.7|996.7|996.4|345
1619510320000|2021-04-27 07:58:40|996.9|996.7|997.2|997|997.3|997.1|996.9|996.7|4255
1619510330000|2021-04-27 07:58:50|997.1|996.9|997|996.7|997.2|996.9|997|996.7|2185
1619510340000|2021-04-27 07:59:00|996.9|996.6|997.4|997|997.4|997.1|996.8|996.6|5439
1619510350000|2021-04-27 07:59:10|997.3|996.9|996.9|996.7|997.3|997|996.8|996.6|748
1619510360000|2021-04-27 07:59:20|997||997||997||997||0
1619510370000|2021-04-27 07:59:30|996.9|996.6|997.4|997|997.4|997.1|996.9|996.6|1905
1619510380000|2021-04-27 07:59:40|997.5|997.1|997.4|997|997.5|997.2|997.3|997|0
1619510390000|2021-04-27 07:59:50|997.5|997.1|997.6|997.3|997.6|997.3|997.3|997|500
1619510400000|2021-04-27 08:00:00|997.7|997.4|997.8|997.6|998|997.7|997.7|997.4|3467
1619510420000|2021-04-27 08:00:20|997.7|997.4|997.8|997.6|998.1|997.8|997.6|997.2|2457
1619510430000|2021-04-27 08:00:30|998|997.7|998.1|997.8|998.6|998.2|997.8|997.7|1596
1619510440000|2021-04-27 08:00:40|998|997.6|997.9|997.5|998|997.6|997.8|997.5|250
1619510450000|2021-04-27 08:00:50|998|997.6|997.6|997.2|998|997.7|997.4|997.2|253
1619510460000|2021-04-27 08:01:00|997.7|997.3|997.6|997.3|997.9|997.6|997.6|997.2|2
1619510470000|2021-04-27 08:01:10|997.5|997.2|997.4|997|997.5|997.2|997.4|997|0
1619510480000|2021-04-27 08:01:20|997.3|997.1|997.2|997|997.3|997.1|997.2|997|0
1619510490000|2021-04-27 08:01:30|997.1|996.8|997.2|996.9|997.2|996.9|997|996.7|351
1619510500000|2021-04-27 08:01:40|997.1|996.8|996.6|996.4|997.1|996.8|996.6|996.3|900
1619510510000|2021-04-27 08:01:50|996.8|996.3|996.8|996.4|996.9|996.6|996.8|996.3|796
1619510520000|2021-04-27 08:02:00|997|996.5|997.2|996.9|997.2|996.9|997|996.5|3213
1619510530000|2021-04-27 08:02:10|997.3|997|997.6|997.3|997.6|997.3|997.3|997|0
1619510540000|2021-04-27 08:02:20|997.7|997.4|998.1|997.9|998.4|998.1|997.7|997.4|4516
1619510550000|2021-04-27 08:02:30|998.2|998|998|997.9|998.3|998|998|997.9|500
1619510560000|2021-04-27 08:02:40|998.1|998|998.2|997.8|998.5|998.3|998.1|997.8|3711
1619510570000|2021-04-27 08:02:50|998.3|997.9|997.7|997.4|998.4|998|997.7|997.4|2910
1619510580000|2021-04-27 08:03:00|997.8|997.5|998.2|997.8|998.2|997.8|997.7|997.4|1635
1619510590000|2021-04-27 08:03:10|998.3|997.9|998.5|998.2|998.6|998.2|998.3|997.9|1002
1619510600000|2021-04-27 08:03:20|998.4|998.1|998.3|998|998.4|998.1|998.2|997.9|1226
1619510610000|2021-04-27 08:03:30|998.4|998.1|998.4|998|998.4|998.2|998.4|998|316
1619510620000|2021-04-27 08:03:40|998.5|998.1|998.8|998.5|998.9|998.6|998.5|998.1|2210
1619510630000|2021-04-27 08:03:50|998.7|998.4|998.4|998.2|998.7|998.4|998.4|998.2|55
1619510640000|2021-04-27 08:04:00|998.3|998.1|998.3|998.1|998.3|998.2|998.2|998|2352
1619510650000|2021-04-27 08:04:10|998.2|998|998.2|997.9|998.2|998|998.2|997.8|615
1619510660000|2021-04-27 08:04:20|998.3|998|998.2|997.8|998.3|998|998.1|997.6|0
1619510670000|2021-04-27 08:04:30|998.1|997.7|997.9|997.6|998.1|997.7|997.9|997.6|0
1619510680000|2021-04-27 08:04:40|998.1|997.7|998|997.8|998.1|997.9|997.9|997.7|3548
1619510690000|2021-04-27 08:04:50|998.2|997.9|998.5|998.1|998.7|998.4|998.2|997.9|2625
1619510700000|2021-04-27 08:05:00|998.4|998.2|998.7|998.4|999.4|999.1|998.4|998.2|5687
1619510710000|2021-04-27 08:05:10|998.6|998.3|998.7|998.5|998.9|998.5|998.4|998.1|3771
1619510720000|2021-04-27 08:05:20|998.9|998.6|999.1|998.8|999.5|999.2|998.8|998.6|4974
1619510730000|2021-04-27 08:05:30|999|998.9|999.6|999.3|999.6|999.3|999|998.8|2441
1619510740000|2021-04-27 08:05:40|999.7|999.4|999.9|999.7|1000.2|999.8|999.7|999.4|1187
1619510750000|2021-04-27 08:05:50|1000.2|999.8|1000.6|1000|1000.6|1000.2|1000.2|999.8|489
1619510760000|2021-04-27 08:06:00|1000.8|1000.2|1000.8|1000.4|1000.8|1000.4|1000.4|1000.2|4383
1619510770000|2021-04-27 08:06:10|1001|1000.6|1001|1000.8|1001|1000.8|1000.4|1000.2|18871
1619510780000|2021-04-27 08:06:20|1001.2|1001|1001|1000.4|1001.2|1001|1001|1000.4|3014
1619510790000|2021-04-27 08:06:30|1000.8|1000.2|1000.8|1000.6|1001|1000.6|1000.6|1000.2|1489
1619510800000|2021-04-27 08:06:40||1000.4||1000.4||1000.4||1000.4|1010
1619510810000|2021-04-27 08:06:50|1000.6|1000.2|1000.2|999.7|1000.6|1000.4|1000|999.7|10394
1619510820000|2021-04-27 08:07:00|1000|999.8|1000.2|999.9|1000.2|1000|999.9|999.8|16664
1619510850000|2021-04-27 08:07:30|1000|999.7|1000.2|999.8|1000.2|999.8|999.9|999.6|1092
1619510870000|2021-04-27 08:07:50|1000|999.7|1000.2|999.7|1000.2|999.7|999.9|999.6|11
1619510880000|2021-04-27 08:08:00||999.6||999.7||999.7||999.6|0
1619510890000|2021-04-27 08:08:10|1000|1000|999.8|999.4|1000|1000|999.8|999.4|3935
1619510900000|2021-04-27 08:08:20|999.6|999.6|999.7|999.3|999.7|999.6|999.6|999.2|3001
1619510910000|2021-04-27 08:08:30|999.6|999.2|999.5|999.1|999.6|999.3|999.5|999.1|0
1619510920000|2021-04-27 08:08:40|999.7|999.4|1000|999.7|1000|999.7|999.7|999.4|4495
1619510930000|2021-04-27 08:08:50|1000.2|999.8|1000.4|999.9|1000.4|999.9|1000.2|999.8|0
1619510940000|2021-04-27 08:09:00|1000.6|1000|1000.6|1000.2|1000.6|1000.2|1000.6|1000|2901
1619510950000|2021-04-27 08:09:10|1000.4|1000|999.9|999.5|1000.4|1000|999.9|999.5|968
1619510960000|2021-04-27 08:09:20|1000|999.6|1000.2|999.7|1000.2|999.7|1000|999.6|160
1619510970000|2021-04-27 08:09:30||999.8||999.8||999.8||999.8|0
1619510980000|2021-04-27 08:09:40|1000|999.7|999.9|999.5|1000|999.7|999.9|999.5|0
1619510990000|2021-04-27 08:09:50|999.8|999.4|999.9|999.6|999.9|999.6|999.7|999.3|0
1619511000000|2021-04-27 08:10:00|999.8|999.5|999.9|999.6|999.9|999.6|999.8|999.5|0
1619511010000|2021-04-27 08:10:10|1000|999.7|1000.4|1000|1000.4|1000|1000|999.7|1591
1619511020000|2021-04-27 08:10:20|1000.2|999.9|1000.4|1000|1000.4|1000|1000.2|999.7|1667
1619511030000|2021-04-27 08:10:30||999.9||999.9||999.9||999.9|0
1619511040000|2021-04-27 08:10:40||1000||1000||1000||1000|0
1619511050000|2021-04-27 08:10:50|1000.2|999.9|999.9|999.5|1000.2|1000|999.9|999.5|300
1619511060000|2021-04-27 08:11:00|1000|999.6|1000.4|999.9|1000.4|999.9|1000|999.6|0
1619511070000|2021-04-27 08:11:10||1000||999.9||1000.2||999.9|0
1619511080000|2021-04-27 08:11:20||999.8||999.9||999.9||999.8|0
1619511100000|2021-04-27 08:11:40||999.8||999.8||999.8||999.8|0
1619511110000|2021-04-27 08:11:50||999.9||999.9||1000||999.9|0
1619511130000|2021-04-27 08:12:10|1000.2|1000|1000.2|1000|1000.2|1000.2|1000.2|1000|1071
1619511140000|2021-04-27 08:12:20|1000|999.9|1000|999.7|1000.2|999.9|999.9|999.6|962
1619511150000|2021-04-27 08:12:30||999.6||999.6||999.6||999.6|0
1619511160000|2021-04-27 08:12:40|999.9|999.7|1000.2|999.8|1000.2|999.8|999.9|999.6|0
1619511170000|2021-04-27 08:12:50|1000.4|999.9|1000.4|1000|1000.4|1000|1000.4|999.9|0
1619511180000|2021-04-27 08:13:00|1000.8|999.9|1000.4|1000|1000.8|1000.4|1000.4|999.8|18066
1619511190000|2021-04-27 08:13:10|1000.2|999.9|1000|999.7|1000.2|999.9|999.9|999.6|1109
1619511200000|2021-04-27 08:13:20|999.9|999.6|999.9|999.5|1000|999.6|999.7|999.5|316
1619511210000|2021-04-27 08:13:30||999.6||999.4||999.6||999.4|344
1619511220000|2021-04-27 08:13:40|999.8|999.3|999.5|999.1|999.8|999.3|999.5|999.1|0
1619511230000|2021-04-27 08:13:50|999.4|999|999.1|998.8|999.4|999|999.1|998.8|803
1619511240000|2021-04-27 08:14:00|999.2|998.9|999.2|998.8|999.3|999.2|999|998.8|5979
1619511250000|2021-04-27 08:14:10|999.3|999.2|999.5|999.2|999.5|999.2|999.2|998.8|7480
1619511260000|2021-04-27 08:14:20|999.4|999.3|999.7|999.3|999.7|999.4|999.4|999.2|1539
1619511270000|2021-04-27 08:14:30|999.6|999.2|999.7|999.3|999.7|999.4|999.5|999.2|2
1619511280000|2021-04-27 08:14:40|999.6|999.4|999.7|999.4|999.7|999.4|999.6|999.3|500
1619511290000|2021-04-27 08:14:50|999.8|999.5|1000.2|999.8|1000.2|999.9|999.8|999.5|984
1619511300000|2021-04-27 08:15:00||999.9||999.8||1000||999.8|1877
1619511310000|2021-04-27 08:15:10|1000|999.7|1000.2|999.8|1000.2|999.8|999.9|999.7|594
1619511340000|2021-04-27 08:15:40|1000.4|999.9|999.9|999.6|1000.8|1000.4|999.8|999.5|5457
1619511360000|2021-04-27 08:16:00|999.8|999.5|999.4|999.1|999.8|999.6|999.3|998.9|6542
1619511370000|2021-04-27 08:16:10||999.2||999.3||999.3||999.2|0
1619511380000|2021-04-27 08:16:20|||||||||400
1619511390000|2021-04-27 08:16:30|999.3|999.1|999.2|999|999.3|999.1|999.2|998.8|1613
1619511400000|2021-04-27 08:16:40|999.3|998.9|999.3|999|999.4|999.2|999.2|998.9|2247
1619511410000|2021-04-27 08:16:50|999.4|999.1|999.4|999.1|999.6|999.4|999.4|999|1121
1619511420000|2021-04-27 08:17:00|999.3||999.3||999.3||999.3||0
1619511430000|2021-04-27 08:17:10|999.4|999.2|999.8|999.5|999.8|999.5|999.4|999.2|0
1619511440000|2021-04-27 08:17:20|999.7||999.8||999.8||999.7||0
1619511450000|2021-04-27 08:17:30|999.7|999.6|1000.2|999.8|1000.2|999.8|999.7|999.3|1496
1619511460000|2021-04-27 08:17:40|1000|999.7|999.9|999.6|1000|999.7|999.9|999.5|1249
1619511470000|2021-04-27 08:17:50|999.8|999.5|999.7|999.4|999.8|999.5|999.7|999.3|17
1619511480000|2021-04-27 08:18:00|999.8|999.5|999.9|999.7|1000|999.8|999.8|999.5|1458
1619511490000|2021-04-27 08:18:10|999.8|999.6|999.8|999.7|999.9|999.7|999.8|999.6|0
1619511500000|2021-04-27 08:18:20|999.9|999.6|999.8|999.6|1000|999.8|999.8|999.6|4381
1619511510000|2021-04-27 08:18:30|999.7|999.4|999.5|999.2|999.7|999.4|999.4|999.1|351
1619511520000|2021-04-27 08:18:40|999.4|999.1|999.5|999.1|999.5|999.1|999.4|999.1|0
1619511530000|2021-04-27 08:18:50|999.4|999|999|998.8|999.4|999|998.8|998.7|760
1619511540000|2021-04-27 08:19:00|999.1|998.9|999.2|998.9|999.3|999.2|999|998.8|4885
1619511550000|2021-04-27 08:19:10||999||999||999||999|0
1619511560000|2021-04-27 08:19:20|999.1|998.8|998.5|998.4|999.1|998.8|998.5|998.2|927
1619511570000|2021-04-27 08:19:30|998.6||998.5||998.6||998.5||0
1619511580000|2021-04-27 08:19:40|998.4|998.2|998.5|998.2|998.5|998.3|998.4|998.2|1
1619511590000|2021-04-27 08:19:50|998.4||998.4||998.5||998.4||0
1619511600000|2021-04-27 08:20:00|998.5|998.3|998.2|997.9|998.5|998.3|998.1|997.8|1696
1619511610000|2021-04-27 08:20:10||998||997.9||998||997.9|0
1619511620000|2021-04-27 08:20:20|998.3|998|998.6|998.2|998.7|998.4|998.3|998|1792
1619511630000|2021-04-27 08:20:30||998.3||998.2||998.3||998.2|0
1619511640000|2021-04-27 08:20:40|998.5|998.3|998|997.8|998.5|998.3|998|997.8|16518
1619511650000|2021-04-27 08:20:50|997.9|997.6|997.9|997.7|998|997.8|997.7|997.4|4463
1619511660000|2021-04-27 08:21:00|998|997.8|998.2|998|998.3|998|998|997.8|1317
1619511670000|2021-04-27 08:21:10|998.1|998.1|998.4|998.2|998.7|998.4|998.1|998.1|2640
1619511680000|2021-04-27 08:21:20|998.5|998.3|998.4|998.1|998.5|998.3|998.3|998.1|702
1619511690000|2021-04-27 08:21:30|998.3|998.2|998.3|997.9|998.3|998.2|998.2|997.9|16
1619511700000|2021-04-27 08:21:40|998.2|997.8|997.9|997.5|998.2|997.8|997.9|997.4|0
1619511710000|2021-04-27 08:21:50|997.8|997.4|997.5|997.2|997.8|997.4|997.4|997.1|964
1619511720000|2021-04-27 08:22:00|997.4|997.1|996.9|996.6|997.4|997.2|996.9|996.5|1439
1619511730000|2021-04-27 08:22:10|996.8|996.5|996.4|996.1|996.8|996.5|996.4|996|1886
1619511740000|2021-04-27 08:22:20|996.3|996|996.1|996|996.3|996|996.1|995.7|2100
1619511750000|2021-04-27 08:22:30|996|995.8|995.8|995.6|996|995.8|995.5|995.3|5120
1619511760000|2021-04-27 08:22:40|995.7|995.5|995.8|995.6|995.8|995.7|995.7|995.5|2441
1619511770000|2021-04-27 08:22:50|995.9|995.5|995.9|995.6|996.2|996.1|995.7|995.5|5572
1619511780000|2021-04-27 08:23:00|995.8|995.5|995.9|995.6|995.9|995.6|995.7|995.5|1023
1619511790000|2021-04-27 08:23:10|996|995.5|996.3|996|996.3|996|996|995.5|2162
1619511800000|2021-04-27 08:23:20||995.9||995.9||996||995.9|0
1619511810000|2021-04-27 08:23:30|996.4|996|996.8|996.6|996.9|996.6|996.4|996|7807
1619511820000|2021-04-27 08:23:40|996.7|996.5|996.8|996.6|997.2|996.9|996.6|996.5|5588
1619511830000|2021-04-27 08:23:50|996.7|996.5|996.8|996.5|996.8|996.5|996.7|996.3|641
1619511840000|2021-04-27 08:24:00|996.7|996.4|996.8|996.5|997|996.7|996.6|996.3|8911
1619511850000|2021-04-27 08:24:10|996.7|996.4|996.8|996.3|996.8|996.5|996.7|996.3|0
1619511860000|2021-04-27 08:24:20||996.4||996.5||996.5||996.4|0
1619511870000|2021-04-27 08:24:30|996.9|996.6|997.1|996.8|997.4|997.1|996.9|996.6|4510
1619511880000|2021-04-27 08:24:40|997|996.7|997.1|996.7|997.1|996.9|997|996.6|0
1619511890000|2021-04-27 08:24:50|997|996.8|997|996.6|997.4|997.1|997|996.6|2102
1619511900000|2021-04-27 08:25:00|996.9|996.7|996.4|996.1|996.9|996.7|996.4|996|1445
1619511910000|2021-04-27 08:25:10||996.2||996.2||996.2||996.1|0
1619511920000|2021-04-27 08:25:20|996.3|996.1|996.4|996.2|996.4|996.2|996.3|996|0
1619511930000|2021-04-27 08:25:30|996.3|996.1|995.7|995.6|996.3|996.1|995.7|995.5|16899
1619511940000|2021-04-27 08:25:40|995.8|995.7|995.8|995.6|995.8|995.7|995.6|995.5|10231
1619511960000|2021-04-27 08:26:00|995.7|995.7|996.5|996.3|996.9|996.5|995.7|995.6|9048
1619511970000|2021-04-27 08:26:10|996.4|996.1|996.4|996.1|996.4|996.1|996.3|996|181
1619511980000|2021-04-27 08:26:20|996.3|996|996.1|995.8|996.3|996.1|996.1|995.8|1021
1619511990000|2021-04-27 08:26:30|996|995.9|995.9|995.7|996.2|996|995.8|995.5|3681
1619512000000|2021-04-27 08:26:40|996|995.6|995.9|995.6|996.2|995.9|995.9|995.6|5578
1619512010000|2021-04-27 08:26:50|995.8|995.5|996.1|995.9|996.2|996.1|995.7|995.5|3957
1619512020000|2021-04-27 08:27:00|996.2|996|996.2|996|996.5|996.2|996.2|996|1465
1619512030000|2021-04-27 08:27:10|996.3|996.1|996.5|996.1|996.7|996.3|996.2|996|3978
1619512040000|2021-04-27 08:27:20|996.3|996|996.5|996.2|996.6|996.2|996.3|996|755
1619512050000|2021-04-27 08:27:30|996.6|996.4|996.8|996.5|996.8|996.6|996.6|996.4|0
1619512060000|2021-04-27 08:27:40|996.9|996.6|997|996.7|997|996.8|996.8|996.6|1000
1619512070000|2021-04-27 08:27:50|996.9|996.8|996.9|996.4|997|996.8|996.6|996.3|327
1619512080000|2021-04-27 08:28:00|997|996.5|996.7|996.5|997|996.8|996.7|996.5|2599
1619512090000|2021-04-27 08:28:10|996.6|996.4|997.1|996.8|997.1|996.9|996.6|996.3|7486
1619512100000|2021-04-27 08:28:20|997|996.9|997.2|996.9|997.3|996.9|997|996.8|0
1619512110000|2021-04-27 08:28:30|997.3|997|997.6|997.3|997.7|997.4|997.3|997|2798
1619512120000|2021-04-27 08:28:40||997.2||997.3||997.3||997.2|0
1619512130000|2021-04-27 08:28:50|997.7|997.4|997.7|997.4|997.8|997.5|997.7|997.4|0
1619512140000|2021-04-27 08:29:00|997.8|997.5|998|997.6|998|997.7|997.8|997.5|489
1619512150000|2021-04-27 08:29:10|998.1|998|998.5|998.2|998.5|998.2|998.1|998|1050
1619512160000|2021-04-27 08:29:20|998.4|998.1|998.1|997.7|998.4|998.1|998|997.7|549
1619512170000|2021-04-27 08:29:30|998|997.6|997.9|997.7|998|997.8|997.9|997.5|0
1619512180000|2021-04-27 08:29:40|998|997.8|998.6|998.2|998.6|998.2|998|997.8|1043
1619512190000|2021-04-27 08:29:50|998.7|998.3|998.6|998.2|998.7|998.4|998.6|998.2|0
1619512200000|2021-04-27 08:30:00|998.5|998|998.2|998|998.5|998.1|998.2|997.8|1131
1619512210000|2021-04-27 08:30:10|998.3|997.9|998.3|998.1|998.3|998.1|998.3|997.9|637
1619512220000|2021-04-27 08:30:20|998.4|998.2|998.4|998.1|998.4|998.3|998.3|998.1|663
1619512230000|2021-04-27 08:30:30|998.3|998.2|998.3|998.1|998.3|998.2|998.3|998.1|10
1619512240000|2021-04-27 08:30:40|998.4|998.2|998.4|998.2|998.4|998.3|998.4|998.2|0
1619512250000|2021-04-27 08:30:50|998.5|998.3|998.6|998.4|998.6|998.4|998.5|998.2|3217
1619512260000|2021-04-27 08:31:00|998.7|998.5|998.8|998.6|998.8|998.6|998.7|998.4|498
1619512270000|2021-04-27 08:31:10|998.7||998.8||998.8||998.7||0
1619512280000|2021-04-27 08:31:20|998.7|998.4|998.5|998.1|998.8|998.5|998.5|998.1|213
1619512290000|2021-04-27 08:31:30|998.4|998.2|998.3|998.1|998.4|998.2|998.3|998.1|0
1619512300000|2021-04-27 08:31:40|998.5|998.2|998.5|998.2|998.5|998.4|998.5|998.1|703
1619512320000|2021-04-27 08:32:00|998.4|998.1|998.5|998.3|998.5|998.3|998.3|998.1|1121
1619512330000|2021-04-27 08:32:10|998.4|998.4|998.4|998.1|998.5|998.4|998.4|998.1|170
1619512340000|2021-04-27 08:32:20|998.5|998.4|998.5|998.2|998.5|998.4|998.4|998.1|2500
1619512350000|2021-04-27 08:32:30|998.4|998.1|998.2|997.8|998.4|998.1|998.2|997.8|1392
1619512360000|2021-04-27 08:32:40|998.1||998.1||998.1||998||0
1619512370000|2021-04-27 08:32:50|998|997.9|998.1|997.9|998.1|997.9|997.9|997.6|1377
1619512380000|2021-04-27 08:33:00|998.2|998|998.2|998.1|998.3|998.1|998.2|998|2420
1619512390000|2021-04-27 08:33:10|998.1|998|997.6|997.2|998.1|998|997.5|997.1|974
1619512400000|2021-04-27 08:33:20|997.8|997.3|997.8|997.5|998|997.6|997.8|997.3|3820
1619512410000|2021-04-27 08:33:30||997.6||997.5||997.6||997.5|0
1619512420000|2021-04-27 08:33:40|997.7|997.6|997.7|997.3|997.7|997.6|997.7|997.3|0
1619512430000|2021-04-27 08:33:50|997.8|997.4|997.8|997.6|997.8|997.6|997.8|997.4|0
1619512440000|2021-04-27 08:34:00|998|997.7|998.5|998.2|998.5|998.2|998|997.6|609
1619512450000|2021-04-27 08:34:10|998.4|998.1|998.1|997.8|998.4|998.1|997.9|997.7|1886
1619512460000|2021-04-27 08:34:20|998|997.9|998.1|997.8|998.1|997.9|998|997.7|0
1619512470000|2021-04-27 08:34:30|998.2|997.9|998.4|998|998.4|998.1|998.2|997.9|682
1619512480000|2021-04-27 08:34:40|998.3|998.1|998.4|998.1|998.4|998.1|998.3|998|0
1619512490000|2021-04-27 08:34:50|998.5|998.2|998.5|998.3|998.5|998.4|998.3|998|10434
1619512500000|2021-04-27 08:35:00|998.6|998.4|998.7|998.5|998.7|998.6|998.6|998.3|3443
1619512510000|2021-04-27 08:35:10|998.8|998.6|998.8|998.7|998.8|998.7|998.8|998.5|4036
1619512530000|2021-04-27 08:35:30|998.9|998.8|998.9|998.7|998.9|998.8|998.8|998.5|2510
1619512540000|2021-04-27 08:35:40||998.8||998.7||998.8||998.7|0
1619512550000|2021-04-27 08:35:50||998.8||998.8||998.8||998.7|0
1619512560000|2021-04-27 08:36:00|999|998.9|999.4|999.1|999.4|999.3|999|998.8|12045
1619512570000|2021-04-27 08:36:10|999.3|999|999.3|999|999.3|999|999.2|999|0
1619512580000|2021-04-27 08:36:20|999.2|998.9|999|998.8|999.2|998.9|999|998.8|1969
1619512590000|2021-04-27 08:36:30|998.9|998.7|998.8|998.5|999|998.7|998.7|998.4|2213
1619512600000|2021-04-27 08:36:40|998.9|998.6|998.8|998.5|998.9|998.6|998.8|998.5|539
1619512620000|2021-04-27 08:37:00|998.7|998.3|998.2|998.1|998.7|998.5|998.2|998.1|149
1619512630000|2021-04-27 08:37:10|998.1|998|998|997.8|998.2|998|998|997.8|1480
1619512650000|2021-04-27 08:37:30|997.9|997.7|997.8|997.5|997.9|997.7|997.8|997.5|420
1619512660000|2021-04-27 08:37:40|997.7|997.4|997.7|997.5|997.8|997.5|997.7|997.4|0
1619512670000|2021-04-27 08:37:50||997.4||997.4||997.4||997.3|0
1619512680000|2021-04-27 08:38:00|997.8|997.5|997.9|997.7|998|997.8|997.7|997.5|591
1619512690000|2021-04-27 08:38:10|997.8|997.6|997.4|997.1|997.8|997.6|997.4|997|1112
1619512700000|2021-04-27 08:38:20|997.3|997|997|996.8|997.3|997|997|996.7|1301
1619512710000|2021-04-27 08:38:30|996.9|996.7|996.9|996.7|996.9|996.7|996.9|996.6|1
1619512720000|2021-04-27 08:38:40|997.1|996.6|997.1|997|997.4|997.1|997.1|996.6|3493
1619512730000|2021-04-27 08:38:50|997.2|997.1|997.4|997.3|997.4|997.3|997.1|997.1|578
1619512740000|2021-04-27 08:39:00|997.6|997.4|997.7|997.4|997.8|997.4|997.6|997.3|572
1619512750000|2021-04-27 08:39:10|997.9|997.5|997.7|997.4|997.9|997.6|997.7|997.4|796
1619512760000|2021-04-27 08:39:20|997.6|997.3|997.5|997.2|997.6|997.3|997.2|996.9|889
1619512770000|2021-04-27 08:39:30|997.4|997.1|997.3|996.9|997.4|997.1|997.3|996.9|1096
1619512780000|2021-04-27 08:39:40|997.2|997|997.3|996.9|997.3|997|997.1|996.7|0
1619512790000|2021-04-27 08:39:50|997.2|996.8|997.1|996.8|997.2|996.8|997.1|996.8|0
1619512800000|2021-04-27 08:40:00|997.2|996.9|997.5|997.4|997.6|997.5|997.2|996.9|15166
1619512810000|2021-04-27 08:40:10|997.6|997.5|997.6|997.5|997.6|997.5|997.6|997.3|1423
1619512820000|2021-04-27 08:40:20|997.5|997.3|998|997.8|998|997.9|997.5|997.3|11673
1619512830000|2021-04-27 08:40:30|997.9|997.6|998|997.7|998|997.7|997.8|997.6|1213
1619512840000|2021-04-27 08:40:40|997.9|997.6|997.7|997.5|998.3|997.9|997.6|997.3|5613
1619512850000|2021-04-27 08:40:50|997.8|997.6|997.7|997.5|997.9|997.6|997.7|997.5|1278
1619512860000|2021-04-27 08:41:00|997.8|997.6|998|997.7|998|997.7|997.7|997.6|2100
1619512870000|2021-04-27 08:41:10|997.9|997.6|997.1|996.9|998|997.9|996.9|996.6|45922
1619512880000|2021-04-27 08:41:20|997.2|997|998.6|998.3|998.6|998.5|997.2|997|8957
1619512890000|2021-04-27 08:41:30|998.5|998.2|998.3|998.1|998.6|998.2|998.3|998|1097
1619512900000|2021-04-27 08:41:40|998.2|998|998.2|997.9|998.2|998|998.1|997.9|651
1619512910000|2021-04-27 08:41:50|998.3|998|998.3|998|998.4|998|998.3|998|0
1619512920000|2021-04-27 08:42:00|998.4|998.1|998.7|998.5|999|998.8|998.4|998.1|7266
1619512930000|2021-04-27 08:42:10|998.6|998.4|997.8|997.5|998.6|998.4|997.8|997.5|8698
1619512940000|2021-04-27 08:42:20|997.7|997.6|998.2|997.9|998.4|998.2|997.7|997.6|18437
1619512950000|2021-04-27 08:42:30|998.1|997.8|998.2|997.9|998.2|997.9|998.1|997.6|0
1619512960000|2021-04-27 08:42:40|998.1|997.8|997.9|997.6|998.1|997.9|997.9|997.6|0
1619512970000|2021-04-27 08:42:50|998|997.7|998.1|997.7|998.1|997.7|997.9|997.6|0
1619513000000|2021-04-27 08:43:20|998.2|997.8|998.4|998.3|998.5|998.3|998.2|997.8|4711
1619513010000|2021-04-27 08:43:30||998.2||998.3||998.3||998.2|1054
1619513020000|2021-04-27 08:43:40|998.3|998.2|998.4|998.2|998.4|998.2|998.3|998.2|395
1619513040000|2021-04-27 08:44:00|998.3||998.3||998.3||998.3||0
1619513050000|2021-04-27 08:44:10|998.2|998.1|998.2|997.9|998.2|998.1|998.2|997.9|705
1619513060000|2021-04-27 08:44:20|998.3|998|998.1|997.6|998.3|998.1|998.1|997.6|1379
1619513070000|2021-04-27 08:44:30|998|997.5|997.9|997.5|998.1|997.8|997.9|997.5|10
1619513080000|2021-04-27 08:44:40|997.8|997.4|997.7|997.3|997.8|997.5|997.7|997.3|0
1619513090000|2021-04-27 08:44:50|997.6|997.2|997.6|997.3|997.6|997.3|997.5|997.2|0
1619513100000|2021-04-27 08:45:00|997.5|997.2|998|997.7|998|997.7|997.5|997.2|2985
1619513110000|2021-04-27 08:45:10|997.9||997.9||997.9||997.9||0
1619513120000|2021-04-27 08:45:20|998|997.8|998|997.8|998|997.8|998|997.8|399
1619513130000|2021-04-27 08:45:30|998.1|997.9|998.4|998.2|998.4|998.2|998.1|997.9|4346
1619513140000|2021-04-27 08:45:40|998.6|998.3|998.5|998.4|998.7|998.4|998.4|998.2|1927
1619513150000|2021-04-27 08:45:50|998.4|998.3|998.1|997.7|998.5|998.3|998|997.7|281
1619513160000|2021-04-27 08:46:00|998.2|997.8|998.1|997.8|998.2|997.8|998.1|997.7|0
1619513170000|2021-04-27 08:46:10|998.2|997.7|998.4|998.1|998.4|998.1|998.2|997.7|0
1619513180000|2021-04-27 08:46:20|998.3|998|998.1|997.8|998.3|998|998.1|997.8|28392
1619513190000|2021-04-27 08:46:30|998|997.9|998.1|997.9|998.1|997.9|998|997.8|923
1619513200000|2021-04-27 08:46:40||997.8||997.8||997.8||997.8|0
1619513210000|2021-04-27 08:46:50|998||998||998||998||0
1619513220000|2021-04-27 08:47:00|998.1|997.9|998|997.9|998.2|998|998|997.9|2409
1619513230000|2021-04-27 08:47:10|997.9|997.8|997.8|997.5|997.9|997.8|997.8|997.5|205
1619513240000|2021-04-27 08:47:20|997.6|997.4|997.5|997.4|997.6|997.4|997.5|997.4|0
1619513250000|2021-04-27 08:47:30|997.6|997.5|998.5|998.1|998.5|998.1|997.5|997.5|372
1619513260000|2021-04-27 08:47:40|998.6|998.2|998.7|998.5|998.8|998.5|998.6|998.2|1087
1619513270000|2021-04-27 08:47:50|998.8|998.6|998.8|998.5|998.9|998.8|998.7|998.4|2282
1619513290000|2021-04-27 08:48:10|998.5|998.4|998.7|998.6|998.8|998.6|998.5|998.4|7503
1619513300000|2021-04-27 08:48:20|998.8|998.7|999.4|999.1|999.5|999.1|998.8|998.7|7540
1619513310000|2021-04-27 08:48:30|999.3|999.2|999.1|998.9|999.3|999.2|999.1|998.9|1676
1619513330000|2021-04-27 08:48:50|999|998.8|999.1|998.8|999.2|998.9|998.9|998.8|145
1619513340000|2021-04-27 08:49:00|999|998.7|999.1|998.8|999.1|998.8|998.8|998.5|3167
1619513350000|2021-04-27 08:49:10|999|998.7|999|998.7|999|998.8|998.6|998.4|12619
1619513360000|2021-04-27 08:49:20|999.1|998.8|999.3|999|999.4|999.1|999.1|998.8|1197
1619513370000|2021-04-27 08:49:30|999.4|999.1|999.3|999.1|999.4|999.1|999.3|999|0
1619513380000|2021-04-27 08:49:40|999.4|999.2|999.5|999.2|999.5|999.2|999.4|999.2|0
1619513390000|2021-04-27 08:49:50|999.4|999.1|1000.2|999.9|1000.2|999.9|999.4|999.1|497
1619513400000|2021-04-27 08:50:00|1000.4|1000|1000.2|1000|1000.4|1000.2|1000.2|1000|2635
1619513410000|2021-04-27 08:50:10|1000|999.9|1000|999.6|1000|999.9|999.7|999.5|99
1619513420000|2021-04-27 08:50:20|1000.2||1000.2||1000.2||1000.2||0
1619513430000|2021-04-27 08:50:30|1000|999.5|999.7|999.5|1000|999.5|999.7|999.5|0
1619513440000|2021-04-27 08:50:40|999.8|999.6|1000.2|999.8|1000.2|999.8|999.8|999.6|506
1619513450000|2021-04-27 08:50:50|1000|999.7|999.9|999.7|1000|999.7|999.9|999.7|0
1619513460000|2021-04-27 08:51:00|1000|999.8|1000|999.9|1000.2|999.9|999.9|999.7|0
1619513470000|2021-04-27 08:51:10|999.9|999.8|999.9|999.7|999.9|999.9|999.9|999.7|713
1619513490000|2021-04-27 08:51:30|999.8|999.5|999.6|999.2|999.8|999.5|999.5|999.2|448
1619513500000|2021-04-27 08:51:40|999.7|999.3|999.7|999.5|999.9|999.6|999.7|999.3|397
1619513510000|2021-04-27 08:51:50|999.8|999.6|999.9|999.6|999.9|999.6|999.8|999.5|0
1619513520000|2021-04-27 08:52:00|999.8|999.5|1000.2|999.9|1000.2|1000|999.8|999.4|1517
1619513530000|2021-04-27 08:52:10|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|1241
1619513540000|2021-04-27 08:52:20|1000.2|999.9|999.6|999.4|1000.2|999.9|999.4|999.2|8821
1619513550000|2021-04-27 08:52:30|999.8|999.5|1000.2|1000|1000.4|1000|999.6|999.5|505
1619513560000|2021-04-27 08:52:40|1000.4|999.9|999.8|999.5|1000.4|1000|999.7|999.4|12139
1619513570000|2021-04-27 08:52:50|999.9|999.6|999.9|999.6|999.9|999.6|999.9|999.6|0
1619513580000|2021-04-27 08:53:00|999.8|999.5|999.8|999.5|999.9|999.6|999.8|999.5|0
1619513600000|2021-04-27 08:53:20|999.7|999.4|999.9|999.6|999.9|999.6|999.6|999.2|0
1619513610000|2021-04-27 08:53:30||999.7||999.7||999.7||999.7|0
1619513620000|2021-04-27 08:53:40|999.8|999.5|999.8|999.4|999.9|999.7|999.7|999.4|1904
1619513630000|2021-04-27 08:53:50|999.7|999.5|999.6|999.3|999.7|999.5|999.6|999.3|0
1619513640000|2021-04-27 08:54:00|999.5|999.2|999.4|999.1|999.5|999.2|999.4|999|0
1619513650000|2021-04-27 08:54:10||999||999||999||999|0
1619513670000|2021-04-27 08:54:30|999.1|999.1|999.3|999|999.3|999.1|999|998.8|1263
1619513680000|2021-04-27 08:54:40|999|998.9|999.3|999.1|999.3|999.1|999|998.9|15000
1619513690000|2021-04-27 08:54:50|999.2|999|999.1|998.9|999.2|999|999.1|998.9|3853
1619513700000|2021-04-27 08:55:00|999.2|999|999.2|999.1|999.2|999.1|999.2|999|1908
1619513710000|2021-04-27 08:55:10|999.1|998.9|998.9|998.5|999.1|998.9|998.9|998.5|2276
1619513720000|2021-04-27 08:55:20||998.6||998.6||998.6||998.6|300
1619513730000|2021-04-27 08:55:30|999|998.7|998.9|998.7|999|998.7|998.9|998.7|0
1619513740000|2021-04-27 08:55:40|998.8|998.6|998.8|998.6|999.1|998.6|998.6|998.4|3733
1619513750000|2021-04-27 08:55:50|998.7|998.5|998.8|998.6|998.8|998.6|998.7|998.5|489
1619513760000|2021-04-27 08:56:00|998.9|998.7|998.8|998.6|998.9|998.7|998.8|998.6|1105
1619513780000|2021-04-27 08:56:20|998.9|998.7|999|998.7|999|998.7|998.9|998.7|112
1619513800000|2021-04-27 08:56:40||998.8||998.7||998.9||998.7|0
1619513830000|2021-04-27 08:57:10|999.1|998.8|998.9|998.6|999.1|998.9|998.9|998.6|2100
1619513840000|2021-04-27 08:57:20|998.8|998.5|999|998.8|999|998.8|998.7|998.5|6699
1619513850000|2021-04-27 08:57:30|999.1|998.9|998.9|998.6|999.2|998.9|998.9|998.6|600
1619513870000|2021-04-27 08:57:50|999|998.7|998.8|998.5|999.3|998.9|998.7|998.5|49
1619513880000|2021-04-27 08:58:00|998.9|998.6|998.9|998.6|998.9|998.6|998.8|998.6|0
1619513890000|2021-04-27 08:58:10|999|998.7|998.9|998.7|999.1|998.8|998.9|998.6|920
1619513900000|2021-04-27 08:58:20|999|998.8|999.1|998.8|999.1|998.8|999|998.8|0
1619513910000|2021-04-27 08:58:30|999||999||999||999||0
1619513930000|2021-04-27 08:58:50|998.9||999||999||998.9||0
1619513940000|2021-04-27 08:59:00|998.9|998.9|998.9|998.7|999.2|999|998.9|998.7|2609
1619513950000|2021-04-27 08:59:10|998.8|998.6|999.3|998.9|999.3|998.9|998.5|998.3|3383
1619513960000|2021-04-27 08:59:20|999.2||999.2||999.2||999.2||0
1619513970000|2021-04-27 08:59:30|999.1|998.8|998.9|998.5|999.1|998.8|998.8|998.5|4048
1619513980000|2021-04-27 08:59:40|998.8|998.6|999|998.7|999|998.7|998.8|998.6|0
1619514000000|2021-04-27 09:00:00|998.9|998.5|998.8|998.5|999|998.7|998.7|998.4|2210
1619514010000|2021-04-27 09:00:10|998.7|998.4|998.6|998.3|998.8|998.4|998.5|998.3|1029
1619514020000|2021-04-27 09:00:20|998.7|998.4|998.6|998.3|998.7|998.4|998.6|998.3|0
1619514030000|2021-04-27 09:00:30|998.5|998.2|998.6|998.4|998.6|998.4|998.2|998|26732
1619514040000|2021-04-27 09:00:40|998.7|998.3|999|998.8|999|998.9|998.7|998.3|3773
1619514050000|2021-04-27 09:00:50|998.9|998.7|998.8|998.6|999|998.7|998.8|998.6|4053
1619514060000|2021-04-27 09:01:00|998.9|998.7|999.4|999.2|999.6|999.4|998.8|998.6|14356
1619514070000|2021-04-27 09:01:10|999.5|999.3|1000.2|999.9|1000.4|999.9|999.5|999.3|4221
1619514080000|2021-04-27 09:01:20|1000.4|1000|1000|999.8|1000.4|1000|1000|999.8|1472
1619514090000|2021-04-27 09:01:30|1000.2|999.9|1000.4|1000.2|1000.6|1000.2|1000.2|999.9|2325
1619514100000|2021-04-27 09:01:40|1000.8|1000.6|1000.8|1000.6|1001|1000.8|1000.8|1000.6|23002
1619514110000|2021-04-27 09:01:50|||||||||670
1619514120000|2021-04-27 09:02:00|1001|1000.8|1000.8|1000.6|1001|1000.8|1000.8|1000.6|21734
1619514130000|2021-04-27 09:02:10|1000.6|1000|1000.2|1000|1000.6|1000.4|1000|999.9|46613
1619514140000|2021-04-27 09:02:20|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.4|1000|340
1619514150000|2021-04-27 09:02:30|1000.6|1000.2|1000.4|1000.2|1000.6|1000.2|1000.4|1000.2|0
1619514160000|2021-04-27 09:02:40||1000||1000||1000||1000|0
1619514170000|2021-04-27 09:02:50|1000.2||1000.2||1000.2||1000.2||0
1619514180000|2021-04-27 09:03:00|1000.4|1000.2|1000.6|1000.4|1000.6|1000.4|1000.4|1000|677
1619514190000|2021-04-27 09:03:10|1000.8||1000.6||1000.8||1000.6||485
1619514210000|2021-04-27 09:03:30|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.4|1000|821
1619514220000|2021-04-27 09:03:40|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|667
1619514230000|2021-04-27 09:03:50|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.4|1000|0
1619514240000|2021-04-27 09:04:00|1000.2|1000.2|1000.2|1000|1000.2|1000.2|1000.2|1000|3008
1619514250000|2021-04-27 09:04:10|1000|999.9|999.9|999.6|1000|999.9|999.7|999.5|5153
1619514260000|2021-04-27 09:04:20|999.8|999.7|999.8|999.6|999.8|999.7|999.8|999.6|0
1619514270000|2021-04-27 09:04:30|||||||||1000
1619514280000|2021-04-27 09:04:40|999.9|999.7|1000.2|999.7|1000.2|999.8|999.9|999.7|438
1619514300000|2021-04-27 09:05:00|1000|1000|999.9|999.7|1000|1000|999.9|999.7|8866
1619514310000|2021-04-27 09:05:10|999.8|999.6|999.8|999.6|999.8|999.6|999.8|999.6|0
1619514320000|2021-04-27 09:05:20|999.9|999.7|999.9|999.7|1000|999.7|999.9|999.7|1000
1619514330000|2021-04-27 09:05:30|1000|999.8|1000|999.8|1000|999.9|1000|999.8|509
1619514340000|2021-04-27 09:05:40|1000.2|999.9|1000.4|1000.2|1000.4|1000.2|1000.2|999.9|899
1619514350000|2021-04-27 09:05:50|1000.6|1000.4|1000.8|1000.4|1000.8|1000.6|1000.6|1000.4|200
1619514360000|2021-04-27 09:06:00|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.6|0
1619514370000|2021-04-27 09:06:10|1001.2||1001.2||1001.2||1001.2||0
1619514380000|2021-04-27 09:06:20|1001|1001|1001.2|1000.8|1001.2|1001|1001|1000.8|0
1619514390000|2021-04-27 09:06:30|1001|1000.6|1000.8|1000.6|1001|1000.6|1000.8|1000.6|178
1619514400000|2021-04-27 09:06:40|1001|1000.8|1001.2|1001|1001.2|1001|1001|1000.8|2670
1619514410000|2021-04-27 09:06:50|1001.4|1001.2|1001.4|1001.2|1001.4|1001.2|1001.4|1001|1088
1619514420000|2021-04-27 09:07:00|1001.6|1001.4|1001.6|1001.4|1001.8|1001.4|1001.4|1001.2|2935
1619514430000|2021-04-27 09:07:10|1001.8||1001.8||1001.8||1001.6||0
1619514440000|2021-04-27 09:07:20|1001.6||1001.8||1001.8||1001.6||0
1619514450000|2021-04-27 09:07:30|1001.6|1001.6|1001.8|1001.6|1001.8|1001.6|1001.6|1001.6|500
1619514470000|2021-04-27 09:07:50|1002|1001.8|1002.4|1002|1002.8|1002.6|1002|1001.8|10958
1619514480000|2021-04-27 09:08:00|1002.6|1002.2|1002.6|1002.2|1002.6|1002.4|1002.6|1002.2|5000
1619514490000|2021-04-27 09:08:10|1002.4||1002.6||1002.6||1002.4||500
1619514500000|2021-04-27 09:08:20|1002.4||1002.4||1002.6||1002.4||0
1619514510000|2021-04-27 09:08:30|1002.6|1002.4|1002.6|1002.2|1002.6|1002.4|1002.4|1002.2|1000
1619514520000|2021-04-27 09:08:40|1003|1002.8|1002.8|1002.4|1003|1002.8|1002.8|1002.2|10000
1619514530000|2021-04-27 09:08:50|1002.6|1002.2|1002.4|1002|1002.6|1002.2|1002.4|1002|0
1619514540000|2021-04-27 09:09:00|1002.2|1001.8|1002|1001.6|1002.2|1001.8|1002|1001.6|100
1619514550000|2021-04-27 09:09:10|1002.2|1001.8|1002|1001.4|1002.2|1001.8|1002|1001.4|0
1619514560000|2021-04-27 09:09:20|1002.2|1001.6|1002|1001.6|1002.2|1001.8|1002|1001.6|4136
1619514570000|2021-04-27 09:09:30|1002.2|1001.8|1002.2|1001.8|1002.2|1002|1002|1001.8|319
1619514580000|2021-04-27 09:09:40|1002.4|1002|1002.4|1002|1002.4|1002|1002.4|1002|0
1619514600000|2021-04-27 09:10:00|1002.2|1001.8|1002.2|1002|1002.2|1002|1002.2|1001.8|0
1619514610000|2021-04-27 09:10:10|1002|1001.8|1001.6|1001.2|1002.2|1001.8|1001.6|1001.2|1415
1619514640000|2021-04-27 09:10:40|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|1000
1619514650000|2021-04-27 09:10:50|1001.2|1001.2|1001.6|1001.2|1001.6|1001.2|1001.2|1001.2|1094
1619514670000|2021-04-27 09:11:10|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1001|0
1619514680000|2021-04-27 09:11:20|1001.2|1000.8|1000.8|1000.4|1001.2|1000.8|1000.6|1000.2|2552
1619514690000|2021-04-27 09:11:30|1000.6|1000.2|1000.8|1000.2|1000.8|1000.4|1000.4|1000.2|3455
1619514700000|2021-04-27 09:11:40|1001|1000.4|1000.8|1000.4|1001|1000.6|1000.8|1000.4|7805
1619514710000|2021-04-27 09:11:50|1000.6|1000.6|1000.6|1000.4|1000.8|1000.6|1000.6|1000.4|0
1619514720000|2021-04-27 09:12:00|1000.8|1000.6|1000.8|1000.6|1000.8|1000.6|1000.8|1000.4|1050
1619514730000|2021-04-27 09:12:10|||||||||100
1619514740000|2021-04-27 09:12:20|1001||1000.8||1001||1000.8||905
1619514770000|2021-04-27 09:12:50|1001|1000.8|1000.8|1000.6|1001|1000.8|1000.8|1000.4|5738
1619514780000|2021-04-27 09:13:00|1000.6|1000.4|1000.4|1000.2|1000.6|1000.4|1000.4|1000.2|500
1619514790000|2021-04-27 09:13:10|1000.6||1000.6||1000.6||1000.6||0
1619514810000|2021-04-27 09:13:30|1000.4|1000.4|1000.4|1000|1000.4|1000.4|1000.2|1000|1423
1619514820000|2021-04-27 09:13:40|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|500
1619514830000|2021-04-27 09:13:50|1000.2|1000.2|999.9|999.6|1000.2|1000.2|999.8|999.5|5865
1619514840000|2021-04-27 09:14:00|1000|999.7|1000.2|999.9|1000.2|999.9|1000|999.7|1302
1619514860000|2021-04-27 09:14:20|1000|999.8|1000|999.8|1000|999.9|1000|999.7|2276
1619514870000|2021-04-27 09:14:30|1000.2|999.9|999.3|999.1|1000.2|999.9|999.3|999|3019
1619514880000|2021-04-27 09:14:40|999.2|999|999.2|999|999.2|999.1|999.2|999|0
1619514890000|2021-04-27 09:14:50|999.1|998.9|999.1|998.9|999.1|998.9|999.1|998.9|577
1619514900000|2021-04-27 09:15:00|999.2|999|999.7|999.3|999.7|999.3|999.2|999|1954
1619514910000|2021-04-27 09:15:10|999.8|999.4|1000|999.7|1000|999.7|999.8|999.4|489
1619514920000|2021-04-27 09:15:20|999.8|999.8|1000|999.7|1000|999.8|999.8|999.7|600
1619514940000|2021-04-27 09:15:40|999.9||999.9||999.9||999.9||0
1619514950000|2021-04-27 09:15:50|1000|999.8|1000|999.8|1000|999.8|1000|999.8|0
1619514960000|2021-04-27 09:16:00|1000.2|999.9|1000.4|1000.2|1000.4|1000.2|1000.2|999.8|1505
1619514970000|2021-04-27 09:16:10|1000.2|1000|1000.2|999.9|1000.4|1000.2|1000|999.7|6555
1619514980000|2021-04-27 09:16:20||999.8||999.8||999.8||999.8|0
1619515000000|2021-04-27 09:16:40|1000|999.7|999.9|999.5|1000|999.7|999.7|999.5|18
1619515010000|2021-04-27 09:16:50|1000|999.6|1000.2|999.9|1000.2|999.9|1000|999.6|3238
1619515020000|2021-04-27 09:17:00|1000.4|1000|1000.2|1000|1000.4|1000|1000.2|1000|976
1619515030000|2021-04-27 09:17:10|1000|999.9|1000.2|999.8|1000.2|999.9|1000|999.8|1143
1619515050000|2021-04-27 09:17:30|1000|999.7|1000|999.7|1000|999.7|999.8|999.5|1121
1619515060000|2021-04-27 09:17:40|1000.2|999.8|1000.2|999.8|1000.2|999.9|1000|999.8|1280
1619515080000|2021-04-27 09:18:00|1000.4|999.9|1001.2|1000.6|1001.2|1000.6|1000.2|999.9|5848
1619515090000|2021-04-27 09:18:10|1001||1001||1001||1000.8||0
1619515100000|2021-04-27 09:18:20|1000.8|1000.4|1000.8|1000.6|1000.8|1000.6|1000.8|1000.4|2086
1619515110000|2021-04-27 09:18:30|1000.6|1000.4|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|0
1619515120000|2021-04-27 09:18:40||1000.4||1000.2||1000.4||1000.2|0
1619515140000|2021-04-27 09:19:00|1000.8|1000.4|1000.8|1000.6|1000.8|1000.6|1000.8|1000.4|1462
1619515150000|2021-04-27 09:19:10|1000.6|1000.4|1000.6|1000.4|1000.6|1000.6|1000.6|1000.4|0
1619515160000|2021-04-27 09:19:20|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1619515170000|2021-04-27 09:19:30|1000.6|1000|1000.4|1000|1000.6|1000.2|1000.4|1000|1269
1619515180000|2021-04-27 09:19:40|1000.2|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|0
1619515190000|2021-04-27 09:19:50|1000.2||1000.4||1000.4||1000.2||0
1619515200000|2021-04-27 09:20:00|1000.2|1000.2|1000.4|1000.2|1000.4|1000.2|1000.2|1000|2318
1619515210000|2021-04-27 09:20:10|||||||||400
1619515220000|2021-04-27 09:20:20|1000.6|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.4|98
1619515230000|2021-04-27 09:20:30|1000.6||1000.6||1000.8||1000.6||0
1619515240000|2021-04-27 09:20:40|1000.8||1000.6||1000.8||1000.6||200
1619515260000|2021-04-27 09:21:00|1000.8|1000.6|1001|1000.8|1001|1000.8|1000.8|1000.6|440
1619515270000|2021-04-27 09:21:10|1000.8|1000.6|1000.8|1000.4|1000.8|1000.6|1000.6|1000.2|25
1619515280000|2021-04-27 09:21:20|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.6|1000.2|0
1619515290000|2021-04-27 09:21:30|1000.6|1000.2|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|0
1619515300000|2021-04-27 09:21:40|||||||||100
1619515310000|2021-04-27 09:21:50|1000.4|1000.4|1000.4|1000.2|1000.4|1000.4|1000.4|1000.2|1026
1619515320000|2021-04-27 09:22:00|1000.2|1000|1000.4|1000|1000.4|1000|1000.2|1000|2142
1619515330000|2021-04-27 09:22:10|1000.2|1000.2|1000.4|1000.2|1000.4|1000.2|1000.2|1000|990
1619515340000|2021-04-27 09:22:20||1000||1000||1000||1000|0
1619515350000|2021-04-27 09:22:30|1000.2|999.9|1000.2|999.9|1000.4|1000|1000|999.7|204
1619515360000|2021-04-27 09:22:40|1000|1000|1000.2|999.9|1000.2|1000|1000|999.9|831
1619515370000|2021-04-27 09:22:50|1000|1000|1000.2|1000|1000.2|1000|1000|1000|1345
1619515380000|2021-04-27 09:23:00||999.9||999.7||999.9||999.7|503
1619515390000|2021-04-27 09:23:10||999.8||999.7||999.8||999.7|0
1619515400000|2021-04-27 09:23:20|1000|999.6|999.7|999.4|1000|999.7|999.7|999.4|2340
1619515410000|2021-04-27 09:23:30|999.6|999.3|999.8|999.6|999.9|999.7|999.6|999.3|844
1619515420000|2021-04-27 09:23:40|999.7|999.5|999.8|999.4|999.8|999.6|999.7|999.4|244
1619515430000|2021-04-27 09:23:50|999.7|999.5|999.8|999.6|999.8|999.6|999.7|999.5|1394
1619515440000|2021-04-27 09:24:00|999.9|999.7|999.9|999.8|999.9|999.8|999.9|999.7|6110
1619515450000|2021-04-27 09:24:10|1000|999.9|999.9|999.6|1000.2|1000|999.9|999.6|2149
1619515480000|2021-04-27 09:24:40|999.8|999.5|999.8|999.5|999.9|999.6|999.7|999.5|0
1619515490000|2021-04-27 09:24:50||999.4||999.5||999.5||999.4|0
1619515500000|2021-04-27 09:25:00|999.7|999.4|999.6|999.2|999.7|999.4|999.6|999.2|0
1619515510000|2021-04-27 09:25:10|999.5|999.1|999.4|999.1|999.5|999.1|999.3|999|0
1619515520000|2021-04-27 09:25:20|999.3|999|999.2|999|999.3|999|999.2|998.8|1129
1619515530000|2021-04-27 09:25:30|999.1||999.2||999.2||999.1||0
1619515540000|2021-04-27 09:25:40|999.1|998.9|999|998.7|999.2|999|998.9|998.6|1531
1619515550000|2021-04-27 09:25:50|999.1|998.8|999.2|999|999.3|999.2|999.1|998.8|2988
1619515560000|2021-04-27 09:26:00|999.3|999.1|999.2|999.1|999.3|999.1|999.2|999|1620
1619515570000|2021-04-27 09:26:10|999.1|999|999.3|999|999.3|999.1|999.1|999|733
1619515580000|2021-04-27 09:26:20|999.2|999.1|999.1|998.8|999.2|999.1|999|998.8|944
1619515590000|2021-04-27 09:26:30|999|998.7|999.1|998.7|999.1|998.7|999|998.7|0
1619515600000|2021-04-27 09:26:40|999|998.8|999|998.7|999.1|998.8|999|998.7|16
1619515610000|2021-04-27 09:26:50|998.9|998.8|999.1|998.8|999.1|998.8|998.9|998.8|0
1619515620000|2021-04-27 09:27:00|999|998.7|999.1|998.8|999.1|998.8|999|998.7|0
1619515630000|2021-04-27 09:27:10|999|998.7|999.1|998.8|999.1|998.8|999|998.7|500
1619515640000|2021-04-27 09:27:20|999.2|998.9|999.1|999|999.2|999|999.1|998.9|1945
1619515650000|2021-04-27 09:27:30|999.2|999.1|999.3|999.1|999.3|999.1|999.2|999.1|504
1619515660000|2021-04-27 09:27:40|999.2|999|999.3|999|999.3|999|999.2|998.9|0
1619515670000|2021-04-27 09:27:50|999.2||999.3||999.3||999.2||0
1619515680000|2021-04-27 09:28:00|999.4|999.1|999.8|999.5|1000|999.5|999.4|999.1|1000
1619515690000|2021-04-27 09:28:10|999.7||999.7||999.7||999.7||0
1619515710000|2021-04-27 09:28:30|999.6|999.4|999.8|999.5|999.8|999.5|999.4|999|4776
1619515720000|2021-04-27 09:28:40|999.7|999.4|999.5|999.1|999.7|999.4|999.3|999|0
1619515730000|2021-04-27 09:28:50|999.4||999.4||999.5||999.4||0
1619515740000|2021-04-27 09:29:00|999.5|999.2|1000.4|1000|1000.4|1000|999.5|999.2|13333
1619515750000|2021-04-27 09:29:10|1000.2|999.9|1000.2|999.9|1000.2|999.9|999.8|999.5|2029
1619515760000|2021-04-27 09:29:20|1000|999.8|1000.2|999.8|1000.2|999.9|1000|999.7|459
1619515770000|2021-04-27 09:29:30||999.9||999.9||999.9||999.9|0
1619515780000|2021-04-27 09:29:40|1000.6|1000|1000.6|1000.2|1000.6|1000.2|1000.4|1000|11660
1619515790000|2021-04-27 09:29:50||1000||1000||1000||1000|0
1619515800000|2021-04-27 09:30:00||1000.2||1000.2||1000.2||1000.2|0
1619515820000|2021-04-27 09:30:20|1000.4|1000|1000.2|1000|1000.4|1000|1000.2|1000|4140
1619515830000|2021-04-27 09:30:30|1000|999.9|1000.2|999.9|1000.2|999.9|1000|999.7|1362
1619515840000|2021-04-27 09:30:40|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.4|999.9|400
1619515850000|2021-04-27 09:30:50|1000.2|999.9|1000.2|999.8|1000.4|1000|1000|999.8|1463
1619515860000|2021-04-27 09:31:00|1000|999.7|1000.4|1000.2|1000.6|1000.2|1000|999.7|727
1619515870000|2021-04-27 09:31:10||1000||1000||1000||1000|0
1619515900000|2021-04-27 09:31:40|1000.2|999.9|1000.2|999.8|1000.2|999.9|1000|999.8|500
1619515910000|2021-04-27 09:31:50|1000|999.7|999.7|999.3|1000|999.7|999.7|999.3|2171
1619515920000|2021-04-27 09:32:00|999.6|999.2|999.5|999.2|999.6|999.3|999.2|999|5127
1619515930000|2021-04-27 09:32:10|999.4|999.1|999.9|999.6|1000|999.7|999.4|999.1|11971
1619515940000|2021-04-27 09:32:20|999.8|999.7|1000.4|1000|1000.4|1000.2|999.8|999.7|1982
1619515950000|2021-04-27 09:32:30|1000.6|1000.2|1000.4|1000|1000.6|1000.2|1000.2|1000|50
1619515960000|2021-04-27 09:32:40|1000.2|999.9|1000.4|1000|1000.4|1000|999.7|999.5|3032
1619515970000|2021-04-27 09:32:50|1000.6|1000.2|1000.6|1000.2|1000.6|1000.4|1000.6|1000.2|484
1619515980000|2021-04-27 09:33:00|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|489
1619515990000|2021-04-27 09:33:10|1000.6||1000.6||1000.6||1000.6||0
1619516010000|2021-04-27 09:33:30|1000.4|999.9|1000.2|999.8|1000.8|1000.6|1000|999.6|11051
1619516020000|2021-04-27 09:33:40||999.9||999.8||999.9||999.8|0
1619516030000|2021-04-27 09:33:50||999.9||999.8||999.9||999.8|0
1619516040000|2021-04-27 09:34:00||999.9||999.8||999.9||999.8|0
1619516050000|2021-04-27 09:34:10||999.9||999.9||999.9||999.9|0
1619516060000|2021-04-27 09:34:20|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.4|1000|1048
1619516070000|2021-04-27 09:34:30|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|1000.6|1000.2|500
1619516080000|2021-04-27 09:34:40|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|4000
1619516090000|2021-04-27 09:34:50|1000.8|1000.2|1000.2|999.9|1000.8|1000.4|1000.2|999.9|4001
1619516110000|2021-04-27 09:35:10|1000|999.8|1000.2|1000|1000.4|1000|999.9|999.6|2948
1619516120000|2021-04-27 09:35:20|||||||||350
1619516130000|2021-04-27 09:35:30||999.9||1000||1000||999.9|0
1619516140000|2021-04-27 09:35:40|1000|999.9|1000.2|999.8|1000.2|999.9|1000|999.7|2
1619516150000|2021-04-27 09:35:50|1000.4|999.9|1000.4|1000.2|1000.4|1000.2|1000.4|999.9|338
1619516160000|2021-04-27 09:36:00|1000.6|1000.4|1000.8|1000.4|1000.8|1000.4|1000.6|1000.4|10
1619516170000|2021-04-27 09:36:10|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.4|669
1619516180000|2021-04-27 09:36:20|1000.8|1000.6|1000.8|1000.2|1000.8|1000.6|1000.8|1000.2|2435
1619516190000|2021-04-27 09:36:30|1000.6||1000.6||1000.6||1000.6||0
1619516200000|2021-04-27 09:36:40|1000.4||1000.6||1000.6||1000.4||0
1619516230000|2021-04-27 09:37:10|1000.8|1000.4|1000.8|1000.6|1000.8|1000.6|1000.8|1000.4|1375
1619516240000|2021-04-27 09:37:20|1000.6|1000.4|1000.6|1000.4|1000.6|1000.4|1000.6|1000.4|503
1619516250000|2021-04-27 09:37:30|1000.4|1000.2|1000.4|1000|1000.4|1000.2|1000.2|1000|634
1619516270000|2021-04-27 09:37:50||1000.2||1000||1000.2||1000|950
1619516290000|2021-04-27 09:38:10|1000.2|999.9|1000.2|1000|1000.2|1000|1000|999.7|3729
1619516300000|2021-04-27 09:38:20|1000|999.9|1000|999.7|1000|999.9|999.9|999.6|0
1619516310000|2021-04-27 09:38:30|999.9||1000.2||1000.2||999.9||0
1619516320000|2021-04-27 09:38:40|999.9|999.6|999.8|999.4|999.9|999.6|999.6|999.4|1284
1619516340000|2021-04-27 09:39:00||999.5||999.5||999.5||999.5|0
1619516370000|2021-04-27 09:39:30|999.7|999.4|999.7|999.2|999.7|999.4|999.7|999.2|0
1619516380000|2021-04-27 09:39:40||999.3||999.4||999.4||999.3|0
1619516390000|2021-04-27 09:39:50||999.3||999.3||999.3||999.3|0
1619516400000|2021-04-27 09:40:00|999.6|999.2|998.9|998.6|999.6|999.2|998.9|998.6|142
1619516410000|2021-04-27 09:40:10|999|998.7|999|998.8|999|998.8|998.9|998.7|810
1619516420000|2021-04-27 09:40:20|999.1|998.9|999.1|998.9|999.1|999|999.1|998.8|500
1619516430000|2021-04-27 09:40:30|999|998.8|999|998.6|999|998.9|998.9|998.6|1409
1619516450000|2021-04-27 09:40:50||998.7||998.7||998.7||998.7|0
1619516460000|2021-04-27 09:41:00|999.1|998.8|999.1|998.9|999.1|998.9|999.1|998.8|547
1619516470000|2021-04-27 09:41:10|999||999.1||999.1||999||0
1619516480000|2021-04-27 09:41:20|999||999.1||999.1||999||0
1619516490000|2021-04-27 09:41:30|999||999.1||999.1||999||0
1619516510000|2021-04-27 09:41:50|999|999|998.7|998.5|999.1|999|998.6|998.3|5936
1619516520000|2021-04-27 09:42:00|998.8|998.6|998.8|998.6|998.8|998.7|998.8|998.6|958
1619516530000|2021-04-27 09:42:10|998.9|998.7|999|998.8|999|998.8|998.9|998.7|1434
1619516550000|2021-04-27 09:42:30|998.9|998.7|998.8|998.5|998.9|998.7|998.6|998.4|1269
1619516560000|2021-04-27 09:42:40|998.9||998.8||998.9||998.8||0
1619516580000|2021-04-27 09:43:00|998.7|998.6|998.4|998.2|998.8|998.6|998.4|998.2|5234
1619516590000|2021-04-27 09:43:10|998.3|998.1|998.3|998.1|998.3|998.1|998.2|998|0
1619516600000|2021-04-27 09:43:20|998.2||998.3||998.3||998.2||0
1619516610000|2021-04-27 09:43:30|998.2|998|998.2|998|998.3|998|998.1|998|14
1619516620000|2021-04-27 09:43:40|998.1||998.1||998.2||998.1||0
1619516630000|2021-04-27 09:43:50|998|997.9|998.2|997.9|998.4|998.1|997.9|997.6|4773
1619516640000|2021-04-27 09:44:00|998.1|997.8|997.9|997.6|998.1|997.8|997.8|997.6|1613
1619516650000|2021-04-27 09:44:10|998|997.7|998.1|997.8|998.2|997.9|997.8|997.5|654
1619516670000|2021-04-27 09:44:30|998.2|997.9|998.2|997.9|998.4|998.2|998.1|997.9|1414
1619516680000|2021-04-27 09:44:40|998.1|998|998.2|998|998.2|998.1|997.9|997.8|1692
1619516690000|2021-04-27 09:44:50||997.9||997.9||997.9||997.9|0
1619516700000|2021-04-27 09:45:00|998.1|998|998.1|997.7|998.2|998.1|997.9|997.7|2868
1619516710000|2021-04-27 09:45:10|998|997.8|997.9|997.5|998|997.8|997.7|997.4|2480
1619516720000|2021-04-27 09:45:20|997.8|997.4|997.1|997|997.8|997.4|997.1|997|7167
1619516730000|2021-04-27 09:45:30|997|996.9|997.6|997.4|997.7|997.5|997|996.8|2935
1619516740000|2021-04-27 09:45:40|997.7|997.5|997.7|997.5|997.9|997.5|997.7|997.4|427
1619516750000|2021-04-27 09:45:50|997.6|997.4|997.7|997.5|997.9|997.6|997.6|997.4|860
1619516760000|2021-04-27 09:46:00|997.9|997.6|997.6|997.4|997.9|997.7|997.6|997.4|1263
1619516770000|2021-04-27 09:46:10|997.5|997.3|997.7|997.3|997.8|997.4|997.4|997.1|2006
1619516780000|2021-04-27 09:46:20|997.8|997.4|998|997.7|998.1|997.7|997.6|997.3|1127
1619516790000|2021-04-27 09:46:30|998.1||998.1||998.1||998.1||0
1619516800000|2021-04-27 09:46:40|998.2|997.6|998.2|997.9|998.2|997.9|998.1|997.6|2581
1619516810000|2021-04-27 09:46:50|998.1|998|998.2|997.9|998.2|998|998.1|997.7|2365
1619516820000|2021-04-27 09:47:00|998.1|998|998.1|997.9|998.2|998|998.1|997.9|500
1619516830000|2021-04-27 09:47:10|998.2|998|998.2|998|998.2|998|998.2|998|0
1619516840000|2021-04-27 09:47:20|998.4|998.1|998.5|998.3|998.6|998.4|998.4|998.1|2164
1619516850000|2021-04-27 09:47:30|998.6|998.4|998.9|998.7|999.1|998.7|998.6|998.4|864
1619516860000|2021-04-27 09:47:40|998.8|998.6|999.3|998.9|999.3|999|998.8|998.4|2552
1619516870000|2021-04-27 09:47:50||999||999||999||998.9|75
1619516880000|2021-04-27 09:48:00|999.2|998.9|998.9|998.5|999.5|999.2|998.8|998.5|2457
1619516890000|2021-04-27 09:48:10|998.8|998.6|998.7|998.3|998.9|998.6|998.7|998.3|0
1619516910000|2021-04-27 09:48:30||998.4||998.3||998.4||998.3|0
1619516920000|2021-04-27 09:48:40|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.3|0
1619516930000|2021-04-27 09:48:50|998.7|998.3|998.6|998.3|998.7|998.3|998.6|998.3|0
1619516940000|2021-04-27 09:49:00|998.7|998.4|998.9|998.5|998.9|998.6|998.7|998.4|1828
1619516950000|2021-04-27 09:49:10|999|998.6|999.5|999.1|999.5|999.2|999|998.6|0
1619516960000|2021-04-27 09:49:20|999.6|999.2|999.5|999.2|999.7|999.4|999.5|999.1|1939
1619516970000|2021-04-27 09:49:30|999.4|999.1|999.3|999.1|999.4|999.1|999.3|999|0
1619516980000|2021-04-27 09:49:40|999.2|999|999.5|999.2|999.5|999.4|999.2|998.8|2460
1619516990000|2021-04-27 09:49:50|999.6|999.3|999.7|999.5|999.7|999.5|999.6|999.3|847
1619517000000|2021-04-27 09:50:00|999.6|999.4|999.1|998.6|999.7|999.5|999.1|998.6|1038
1619517010000|2021-04-27 09:50:10|999|998.5|998.4|998.1|999|998.5|998.1|997.8|13868
1619517020000|2021-04-27 09:50:20|998.3|998|998|997.7|998.3|998|997.9|997.5|2219
1619517030000|2021-04-27 09:50:30|997.9|997.6|997.4|997.2|997.9|997.6|997.4|997.2|1905
1619517040000|2021-04-27 09:50:40|997.3|997.1|997.2|996.7|997.6|997.3|997.2|996.7|1539
1619517050000|2021-04-27 09:50:50|997.1|996.6|996.6|996.3|997.1|996.6|996.4|996.1|5565
1619517060000|2021-04-27 09:51:00|996.5|996.2|996.9|996.7|996.9|996.7|996.4|996.1|9727
1619517070000|2021-04-27 09:51:10|996.8|996.8|996.8|996.3|996.9|996.8|996.4|996.3|3728
1619517080000|2021-04-27 09:51:20|996.3|996.4|997|996.6|997.1|996.8|996.2|995.8|7113
1619517090000|2021-04-27 09:51:30|997.1|996.7|997.4|997.1|997.6|997.3|997.1|996.7|4757
1619517100000|2021-04-27 09:51:40|997.5|997.2|996.9|996.6|997.5|997.2|996.8|996.4|2919
1619517110000|2021-04-27 09:51:50|997|996.7|997.4|997|997.4|997.1|996.9|996.7|682
1619517120000|2021-04-27 09:52:00|997.3|996.8|996.8|996.4|997.3|996.8|996.8|996.4|1960
1619517130000|2021-04-27 09:52:10|996.7|996.3|996.5|996.3|996.7|996.4|996.5|996.2|800
1619517140000|2021-04-27 09:52:20|996.4|996.2|996.7|996.5|996.8|996.5|996.4|996.1|1408
1619517150000|2021-04-27 09:52:30|996.8|996.6|997|996.6|997.2|996.9|996.7|996.5|3811
1619517160000|2021-04-27 09:52:40|997.1|996.7|996.9|996.5|997.2|996.9|996.9|996.4|0
1619517170000|2021-04-27 09:52:50|996.8|996.6|996.4|996.1|996.8|996.6|996.4|996.1|1010
1619517180000|2021-04-27 09:53:00|996.5|996.2|996.5|996.2|996.5|996.2|996.4|996.1|0
1619517190000|2021-04-27 09:53:10|996.4|996.1|996.6|996.3|996.6|996.4|996.4|996|2526
1619517210000|2021-04-27 09:53:30|996.7|996.4|996.8|996.5|996.9|996.7|996.7|996.4|920
1619517220000|2021-04-27 09:53:40|996.9|996.6|996.4|996.2|996.9|996.6|996.4|996.2|990
1619517230000|2021-04-27 09:53:50|996.3|996.1|996.2|995.9|996.3|996.1|995.8|995.7|2089
1619517240000|2021-04-27 09:54:00|996.3|996|996.6|996.4|996.6|996.4|996.2|996|4317
1619517250000|2021-04-27 09:54:10|996.7|996.5|996.9|996.6|997|996.6|996.7|996.5|0
1619517260000|2021-04-27 09:54:20|996.8|996.4|996.5|996.1|996.8|996.4|996.5|996|1850
1619517270000|2021-04-27 09:54:30|996.4|996|996.1|995.8|996.4|996|996.1|995.7|0
1619517280000|2021-04-27 09:54:40|996|995.7|997.4|997.1|997.5|997.1|995.9|995.7|47201
1619517290000|2021-04-27 09:54:50|997.3|997|997.3|997|997.3|997|997.3|996.9|0
1619517300000|2021-04-27 09:55:00|997.2|997.1|997.8|997.4|998|997.7|997.1|997.1|20731
1619517310000|2021-04-27 09:55:10|997.7|997.3|997.8|997.6|998|997.7|997.6|997.1|1920
1619517320000|2021-04-27 09:55:20|997.7|997.4|997.7|997.4|997.8|997.5|997.6|997.3|1486
1619517330000|2021-04-27 09:55:30|997.8|997.5|997.1|997|998|997.7|997.1|997|8112
1619517340000|2021-04-27 09:55:40|997.2|997.1|997.4|997.1|997.4|997.2|997.1|997|9805
1619517350000|2021-04-27 09:55:50|997.3|997.2|997.4|997.1|997.4|997.2|997.1|997|22276
1619517360000|2021-04-27 09:56:00|997.5|997.4|997.7|997.4|998|997.6|997.5|997.4|2933
1619517370000|2021-04-27 09:56:10|997.9|997.5|997.8|997.6|998|997.9|997.8|997.5|4110
1619517380000|2021-04-27 09:56:20|997.9|997.7|997.8|997.5|997.9|997.7|997.8|997.3|289
1619517390000|2021-04-27 09:56:30|997.9|997.6|997.8|997.5|998|997.8|997.8|997.5|1000
1619517400000|2021-04-27 09:56:40|997.7|997.4|997.6|997.2|997.8|997.4|997.5|997.2|943
1619517410000|2021-04-27 09:56:50|997.7|997.4|997.5|997.2|997.7|997.6|997.5|997.2|1336
1619517420000|2021-04-27 09:57:00|997.6|997.5|997.8|997.5|997.8|997.5|997.6|997.4|2807
1619517430000|2021-04-27 09:57:10|997.9|997.6|997.8|997.5|998.4|998.1|997.8|997.5|3692
1619517440000|2021-04-27 09:57:20|997.7|997.4|997.8|997.6|997.8|997.6|997.7|997.4|0
1619517450000|2021-04-27 09:57:30|997.7|997.5|997.5|997.2|997.7|997.5|997.5|997.2|9
1619517470000|2021-04-27 09:57:50|997.4|997.1|997.4|997.1|997.5|997.1|997.4|997|0
1619517480000|2021-04-27 09:58:00|997.5|997.2|997.5|997.1|997.7|997.4|997.4|997.1|3052
1619517490000|2021-04-27 09:58:10|997.6|997.2|997.7|997.4|997.7|997.4|997.6|997.2|32
1619517500000|2021-04-27 09:58:20|997.6|997.5|997.8|997.5|997.9|997.6|997.6|997.5|1392
1619517510000|2021-04-27 09:58:30|997.9|998|998.3|998|998.4|998|997.8|997.5|5905
1619517520000|2021-04-27 09:58:40|998.2|997.9|998.2|997.8|998.3|998.1|998|997.7|1735
1619517530000|2021-04-27 09:58:50|998.1|997.7|998|997.7|998.1|997.7|998|997.6|0
1619517540000|2021-04-27 09:59:00|998.1|997.8|998|997.8|998.2|998|998|997.8|489
1619517550000|2021-04-27 09:59:10|997.9|997.7|998.2|997.9|998.2|998|997.9|997.6|600
1619517560000|2021-04-27 09:59:20|998.3|998|998.4|998.1|998.7|998.3|998.3|998|2050
1619517570000|2021-04-27 09:59:30|998.3|998|997.6|997.4|998.3|998|997.6|997.4|2326
1619517580000|2021-04-27 09:59:40|997.5|997.3|997.4|997.1|997.6|997.3|997.4|997.1|0
1619517590000|2021-04-27 09:59:50|997.3|997.2|997.4|997.1|997.4|997.3|997.3|997.1|626
1619517600000|2021-04-27 10:00:00|997.5|997.2|997.7|997.5|997.7|997.5|997.5|997.2|7328
1619517610000|2021-04-27 10:00:10|997.6|997.6|997.6|997.3|997.6|997.6|997.6|997.2|250
1619517620000|2021-04-27 10:00:20|997.7|997.4|997.6|997.2|997.9|997.6|997.6|997.2|2353
1619517630000|2021-04-27 10:00:30|997.7|997.3|997.7|997.5|997.8|997.5|997.7|997.3|1551
1619517650000|2021-04-27 10:00:50|997.9|997.6|998.4|998.1|998.5|998.1|997.9|997.6|203
1619517660000|2021-04-27 10:01:00|998.5|998.2|998.8|998.4|998.9|998.5|998.5|998.2|1733
1619517670000|2021-04-27 10:01:10|998.7|998.5|998.5|998|998.7|998.5|998.4|998|2778
1619517680000|2021-04-27 10:01:20|998.4|997.9|998.1|997.8|998.4|997.9|998.1|997.7|0
1619517690000|2021-04-27 10:01:30|998|997.7|997.9|997.7|998|997.7|997.8|997.4|3297
1619517700000|2021-04-27 10:01:40|998|997.8|998|997.8|998|997.9|998|997.7|506
1619517710000|2021-04-27 10:01:50|998.1|997.7|998.1|997.8|998.1|997.8|998.1|997.7|2333
1619517720000|2021-04-27 10:02:00|998|997.7|998.2|997.9|998.3|998.1|998|997.7|1454
1619517730000|2021-04-27 10:02:10|998.3|998|998.3|998|998.3|998|998.2|998|0
1619517740000|2021-04-27 10:02:20|998.4|998.1|998.4|998.2|998.4|998.3|998.4|998.1|509
1619517750000|2021-04-27 10:02:30|998.5|998.3|998.5|998.2|998.5|998.3|998.4|998.2|1153
1619517760000|2021-04-27 10:02:40|998.4|998|998.4|998|998.4|998|998.2|997.8|200
1619517770000|2021-04-27 10:02:50|998.5|998.1|998|997.6|998.5|998.4|998|997.6|2082
1619517780000|2021-04-27 10:03:00|997.9|997.7|997.7|997.4|997.9|997.7|997.6|997.3|2892
1619517790000|2021-04-27 10:03:10|997.8|997.5|998.4|998|998.4|998.1|997.8|997.5|2341
1619517810000|2021-04-27 10:03:30|998.3|997.9|998.2|997.9|998.3|998|998.2|997.9|0
1619517820000|2021-04-27 10:03:40|998.4|998|998.4|998|998.4|998|998.3|998|0
1619517830000|2021-04-27 10:03:50|998.3|998.1|998.3|998|998.4|998.1|998.2|998|1129
1619517840000|2021-04-27 10:04:00|998.4|998.1|998.4|998.1|998.4|998.1|998.3|998.1|0
1619517850000|2021-04-27 10:04:10|998.5|998.2|998.8|998.5|998.8|998.6|998.4|998.2|1354
1619517860000|2021-04-27 10:04:20|998.9|998.6|999|998.6|999.1|998.8|998.9|998.6|941
1619517870000|2021-04-27 10:04:30|998.9|998.5|998.8|998.4|998.9|998.5|998.8|998.4|0
1619517880000|2021-04-27 10:04:40|999|998.5|998.8|998.6|999|998.8|998.8|998.5|2769
1619517890000|2021-04-27 10:04:50|998.9|998.7|998.9|998.6|998.9|998.7|998.8|998.6|500
1619517900000|2021-04-27 10:05:00||998.7||998.7||998.7||998.7|0
1619517910000|2021-04-27 10:05:10|999|998.8|999.4|999.2|999.5|999.2|999|998.8|3078
1619517920000|2021-04-27 10:05:20|999.5|999.3|1000|999.7|1000.2|999.7|999.5|999.3|1500
1619517930000|2021-04-27 10:05:30|1000.2|999.8|1000.2|999.9|1000.2|999.9|1000.2|999.8|0
1619517940000|2021-04-27 10:05:40|1000|999.8|999.9|999.6|1000|999.8|999.9|999.6|1898
1619517950000|2021-04-27 10:05:50|999.8|999.7|1000.2|999.8|1000.2|999.8|999.8|999.6|1050
1619517970000|2021-04-27 10:06:10||999.9||999.9||999.9||999.9|0
1619517980000|2021-04-27 10:06:20|1000.4|1000|1000.4|1000|1000.4|1000.2|1000.4|1000|275
1619517990000|2021-04-27 10:06:30|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.6|1000|2577
1619518000000|2021-04-27 10:06:40|1000.6|1000.2|1000.6|1000|1000.6|1000.2|1000.4|1000|1485
1619518010000|2021-04-27 10:06:50|1000.4|999.9|999.9|999.6|1000.4|999.9|999.8|999.4|3839
1619518020000|2021-04-27 10:07:00|999.8|999.7|1000|999.8|1000|999.8|999.8|999.6|1984
1619518030000|2021-04-27 10:07:10|999.9|999.7|999.9|999.7|999.9|999.7|999.9|999.6|0
1619518040000|2021-04-27 10:07:20|1000|999.8|1000|999.8|1000|999.8|999.9|999.6|1001
1619518050000|2021-04-27 10:07:30|999.9|999.9|1000|999.9|1000.2|999.9|999.9|999.5|1434
1619518060000|2021-04-27 10:07:40|1000.2|1000|1000|999.7|1000.2|1000|999.9|999.7|1314
1619518070000|2021-04-27 10:07:50|999.9|999.8|999.9|999.7|999.9|999.8|999.9|999.6|24
1619518080000|2021-04-27 10:08:00|999.8|999.6|1000|999.9|1000|999.9|999.8|999.6|1780
1619518090000|2021-04-27 10:08:10|1000.2|1000|1000.2|1000|1000.4|1000.2|1000.2|1000|5958
1619518110000|2021-04-27 10:08:30|1000.4||1000.2||1000.4||1000.2||60
1619518120000|2021-04-27 10:08:40|1000|999.9|999.9|999.7|1000|999.9|999.9|999.6|1666
1619518130000|2021-04-27 10:08:50|1000|999.8|999.9|999.8|1000|999.9|999.9|999.8|1482
1619518140000|2021-04-27 10:09:00|1000|999.9|1000.2|1000|1000.2|1000|1000|999.8|1752
1619518150000|2021-04-27 10:09:10|1000|999.9|1000.2|999.8|1000.2|1000|999.9|999.8|2551
1619518160000|2021-04-27 10:09:20||999.9||999.9||999.9||999.9|0
1619518170000|2021-04-27 10:09:30|1000|999.8|1000.2|999.8|1000.2|999.8|999.9|999.8|307
1619518190000|2021-04-27 10:09:50|1000.4|999.9|1000.8|1000.6|1001|1000.6|1000.4|999.9|6783
1619518200000|2021-04-27 10:10:00|1001|1000.8|1000.6|1000.2|1001|1000.8|1000.4|1000.2|4633
1619518210000|2021-04-27 10:10:10|1000.4|1000|1000.2|999.8|1000.4|1000|1000.2|999.8|779
1619518220000|2021-04-27 10:10:20|1000.4|999.9|1000|999.8|1000.4|999.9|1000|999.8|751
1619518230000|2021-04-27 10:10:30|1000.2|999.9|1000.4|1000|1000.4|1000|1000.2|999.8|250
1619518250000|2021-04-27 10:10:50|1000.6|1000.2|1000.8|1000.4|1000.8|1000.4|1000.4|1000.2|500
1619518260000|2021-04-27 10:11:00|1000.6|1000.2|1001.2|1000.8|1001.2|1000.8|1000.6|1000.2|3759
1619518270000|2021-04-27 10:11:10|1001.4|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.8|0
1619518280000|2021-04-27 10:11:20|1001|1000.6|1001|1000.8|1001|1000.8|1001|1000.6|40
1619518290000|2021-04-27 10:11:30|1001.2|1001|1001.4|1001|1001.6|1001.2|1001.2|1000.8|4395
1619518300000|2021-04-27 10:11:40|1001.6|1001.4|1001.2|1000.8|1001.6|1001.4|1001.2|1000.8|2098
1619518310000|2021-04-27 10:11:50|1001|1000.6|1001|1000.6|1001|1000.6|1000.8|1000.4|0
1619518320000|2021-04-27 10:12:00|1001.2|1001|1001.2|1001|1001.2|1001|1001.2|1001|500
1619518330000|2021-04-27 10:12:10|1001.4|1001.2|1001.6|1001.2|1001.6|1001.2|1001.4|1001|2525
1619518340000|2021-04-27 10:12:20|1001.8|1001.4|1001.8|1001.4|1001.8|1001.4|1001.6|1001.2|3238
1619518350000|2021-04-27 10:12:30|1002|1001.6|1002.2|1002|1002.2|1002|1002|1001.6|1000
1619518360000|2021-04-27 10:12:40|1002.4|1002.2|1002.4|1002.2|1002.6|1002.2|1002.4|1002.2|2527
1619518370000|2021-04-27 10:12:50|1002.2|1002|1002.4|1002|1002.4|1002|1002.2|1002|1283
1619518380000|2021-04-27 10:13:00|1002.6|1002.2|1002.6|1002.2|1002.6|1002.4|1002.4|1002|4004
1619518390000|2021-04-27 10:13:10|1002.4|1002.4|1002.2|1001.8|1002.4|1002.4|1002|1001.8|1746
1619518420000|2021-04-27 10:13:40|1002.4|1002|1002.4|1002|1002.6|1002.2|1002.4|1002|371
1619518430000|2021-04-27 10:13:50|1002.2|1001.8|1002.2|1001.6|1002.2|1001.8|1002|1001.6|0
1619518440000|2021-04-27 10:14:00|1002|1001.8|1002|1001.6|1002|1002|1002|1001.6|1610
1619518460000|2021-04-27 10:14:20|1001.6|1001.4|1001.6|1001.2|1001.6|1001.4|1001.4|1001.2|1000
1619518470000|2021-04-27 10:14:30|1001.8|1001.4|1002|1001.4|1002|1001.6|1001.8|1001.4|3004
1619518500000|2021-04-27 10:15:00|1002.2|1001.6|1002.2|1001.6|1002.4|1002.2|1002|1001.6|10488
1619518510000|2021-04-27 10:15:10|1002|1001.4|1001.8|1001.4|1002|1001.4|1001.8|1001.2|0
1619518530000|2021-04-27 10:15:30|||||||||974
1619518540000|2021-04-27 10:15:40|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|1001.6|1001.2|0
1619518550000|2021-04-27 10:15:50|1001.4|1001|1001.4|1001|1001.4|1001|1001.2|1000.8|500
1619518560000|2021-04-27 10:16:00|1001.2|1001.2|1001.4|1001|1001.4|1001.2|1001.2|1001|3517
1619518570000|2021-04-27 10:16:10|1001.2|1000.8|1001.2|1000.8|1001.2|1000.8|1001|1000.8|1168
1619518580000|2021-04-27 10:16:20|1001.4|1001|1001.8|1001.4|1001.8|1001.4|1001.4|1001|2491
1619518590000|2021-04-27 10:16:30|1001.6|1001.6|1002|1001.4|1002.2|1001.8|1001.6|1001.4|1736
1619518600000|2021-04-27 10:16:40|1002.2|1001.6|1002.2|1001.8|1002.2|1001.8|1002.2|1001.6|700
1619518610000|2021-04-27 10:16:50|1002.4|1002.2|1002.4|1001.8|1002.4|1002.2|1002.2|1001.8|560
1619518640000|2021-04-27 10:17:20|1002.2|1001.6|1002|1001.4|1002.2|1001.8|1002|1001.4|61
1619518650000|2021-04-27 10:17:30|1001.8|1001.6|1001.6|1001.2|1001.8|1001.6|1001.4|1001.2|1599
1619518660000|2021-04-27 10:17:40|1001.8||1001.6||1001.8||1001.6||0
1619518670000|2021-04-27 10:17:50|1001.8||1001.6||1001.8||1001.6||0
1619518680000|2021-04-27 10:18:00|1001.8|1001.4|1001.8|1001.2|1001.8|1001.4|1001.8|1001.2|0
1619518690000|2021-04-27 10:18:10|1001.6||1001.6||1001.6||1001.6||0
1619518700000|2021-04-27 10:18:20|1001.8|1001.4|1002|1001.4|1002|1001.4|1001.8|1001.4|0
1619518710000|2021-04-27 10:18:30|1002.2|1001.6|1001.8|1001.4|1002.2|1001.8|1001.8|1001.4|100
1619518750000|2021-04-27 10:19:10|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|1651
1619518760000|2021-04-27 10:19:20|1002|1001.6|1001.6|1001.2|1002.2|1002|1001.4|1001.2|13401
1619518770000|2021-04-27 10:19:30||1001||1001||1001||1001|0
1619518780000|2021-04-27 10:19:40||1001.2||1001.2||1001.2||1001.2|0
1619518790000|2021-04-27 10:19:50||1001||1001||1001||1001|0
1619518800000|2021-04-27 10:20:00||1001.2||1001.2||1001.2||1001.2|0
1619518810000|2021-04-27 10:20:10|1001.4|1001|1001.4|1001|1001.4|1001|1001.4|1001|0
1619518820000|2021-04-27 10:20:20|1001.6|1001.2|1001.6|1001.2|1001.6|1001.4|1001.6|1001.2|1279
1619518840000|2021-04-27 10:20:40|1001.8|1001.4|1001.8|1001.4|1001.8|1001.6|1001.6|1001.4|1406
1619518850000|2021-04-27 10:20:50|1002|1001.6|1002.2|1001.8|1002.2|1001.8|1002|1001.6|1227
1619518860000|2021-04-27 10:21:00|1002.4||1002.2||1002.4||1002.2||0
1619518870000|2021-04-27 10:21:10|1002.4||1002||1002.4||1002||190
1619518880000|2021-04-27 10:21:20|1002.2|1002|1002.8|1002.2|1002.8|1002.2|1002.2|1002|8706
1619518890000|2021-04-27 10:21:30|1002.6||1002.6||1002.8||1002.6||0
1619518910000|2021-04-27 10:21:50|1002.4|1002|1002.2|1001.8|1002.4|1002|1002.2|1001.8|0
1619518920000|2021-04-27 10:22:00|1002.4|1002|1003|1002.6|1003|1002.8|1002.4|1002|2246
1619518940000|2021-04-27 10:22:20|1002.8||1003||1003||1002.8||0
1619518950000|2021-04-27 10:22:30|||||||||300
1619518960000|2021-04-27 10:22:40|1002.8|1002.4|1003|1002.4|1003|1002.4|1002.6|1002.4|2123
1619519010000|2021-04-27 10:23:30|1003.2|1002.6|1003|1002.6|1003.4|1003|1003|1002.6|1298
1619519020000|2021-04-27 10:23:40|1002.8|1002.4|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|1473
1619519030000|2021-04-27 10:23:50|1002.6|1002.2|1002.8|1002.2|1002.8|1002.2|1002.6|1002.2|1500
1619519040000|2021-04-27 10:24:00|1003|1002.4|1003|1002.6|1003|1002.8|1002.8|1002.4|2711
1619519060000|2021-04-27 10:24:20|1003.2|1002.4|1002.4|1002|1003.2|1002.4|1002.4|1002|11
1619519070000|2021-04-27 10:24:30|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002|0
1619519080000|2021-04-27 10:24:40|1002.4|1002.4|1002.6|1002.2|1002.6|1002.4|1002.4|1002.2|0
1619519090000|2021-04-27 10:24:50|1002.4|1002|1002.2|1001.8|1002.4|1002|1002.2|1001.8|0
1619519100000|2021-04-27 10:25:00|1002.4||1002.4||1002.4||1002.2||0
1619519110000|2021-04-27 10:25:10|1002.6|1002|1002.6|1002.2|1002.6|1002.4|1002.6|1002|411
1619519120000|2021-04-27 10:25:20|1002.4||1002.6||1002.6||1002.4||0
1619519130000|2021-04-27 10:25:30|1002.8|1002.4|1002.8|1002.2|1003|1002.6|1002.8|1002.2|940
1619519150000|2021-04-27 10:25:50|1002.6|1002|1002.6|1002|1002.6|1002.2|1002.4|1002|0
1619519160000|2021-04-27 10:26:00||1001.8||1002||1002||1001.8|0
1619519180000|2021-04-27 10:26:20|1002.4|1002.2|1002.4|1001.8|1002.4|1002.2|1002|1001.8|291
1619519190000|2021-04-27 10:26:30|1002.6|1002|1002.6|1002.2|1002.6|1002.2|1002.6|1002|0
1619519200000|2021-04-27 10:26:40||1002||1002.2||1002.2||1002|0
1619519210000|2021-04-27 10:26:50||1002||1002.2||1002.2||1002|0
1619519260000|2021-04-27 10:27:40|1002.8|1002.4|1003|1002.6|1003.2|1003|1002.8|1002.4|3841
1619519280000|2021-04-27 10:28:00|1003.2|1003|1003.4|1003|1003.4|1003|1003.2|1003|200
1619519290000|2021-04-27 10:28:10|1003.2|1002.8|1003.4|1002.8|1003.4|1002.8|1003.2|1002.8|500
1619519300000|2021-04-27 10:28:20|1003.2|1003|1002.8|1002.2|1003.2|1003|1002.6|1002.2|2264
1619519310000|2021-04-27 10:28:30|1002.6||1002.8||1002.8||1002.6||0
1619519330000|2021-04-27 10:28:50|1002.6|1002|1002.2|1001.8|1002.6|1002|1002.2|1001.8|1000
1619519340000|2021-04-27 10:29:00|1002.4|1002|1003|1002.4|1003|1002.6|1002.4|1002|2787
1619519370000|2021-04-27 10:29:30||1002.6||1002.6||1002.6||1002.6|0
1619519380000|2021-04-27 10:29:40|1002.8|1002.8|1004.4|1003.8|1005|1004.6|1002.8|1002.6|14150
1619519390000|2021-04-27 10:29:50|1004.2|1003.6|1003.8|1003.4|1004.2|1003.6|1003.6|1003.2|1780
1619519410000|2021-04-27 10:30:10||1003.6||1003.4||1003.6||1003.4|250
1619519420000|2021-04-27 10:30:20|1004|1003.6|1004|1003.6|1004.2|1003.6|1004|1003.6|1309
1619519430000|2021-04-27 10:30:30||1003.4||1003.4||1003.4||1003.4|0
1619519450000|2021-04-27 10:30:50|1003.8||1003.8||1003.8||1003.8||0
1619519460000|2021-04-27 10:31:00|1003.6|1003.2|1004|1003.6|1004.2|1003.8|1003.4|1003.2|4989
1619519470000|2021-04-27 10:31:10|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|0
1619519490000|2021-04-27 10:31:30|1003.4|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|500
1619519500000|2021-04-27 10:31:40||1003||1003||1003.2||1003|0
1619519510000|2021-04-27 10:31:50||1003.2||1003.2||1003.2||1003|54
1619519520000|2021-04-27 10:32:00|1003.4|1003.4|1003.4|1003|1003.6|1003.4|1003.4|1003|1429
1619519530000|2021-04-27 10:32:10|1003.6|1003.2|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|1402
1619519540000|2021-04-27 10:32:20|1003.4|1003|1003.4|1003|1003.6|1003.2|1003.4|1003|489
1619519550000|2021-04-27 10:32:30|1003.2|1003.2|1003.4|1003|1003.4|1003.2|1003.2|1003|0
1619519570000|2021-04-27 10:32:50|1003.2|1002.8|1002.8|1002.4|1003.2|1002.8|1002.6|1002.4|2397
1619519600000|2021-04-27 10:33:20|||||||||63
1619519610000|2021-04-27 10:33:30|1002.6|1002.2|1002.8|1002.4|1002.8|1002.4|1002.6|1002.2|1792
1619519620000|2021-04-27 10:33:40|1002.6|1002.2|1002.8|1002.2|1002.8|1002.2|1002.6|1002.2|30
1619519630000|2021-04-27 10:33:50|1002.6||1002.6||1002.6||1002.6||0
1619519660000|2021-04-27 10:34:20|1002.8|1002.4|1002.8|1002.4|1002.8|1002.6|1002.8|1002.4|581
1619519670000|2021-04-27 10:34:30|1002.6||1002.8||1002.8||1002.6||580
1619519680000|2021-04-27 10:34:40||1002.2||1002.2||1002.2||1002.2|0
1619519710000|2021-04-27 10:35:10|1002.6||1002.6||1002.6||1002.4||1029
1619519720000|2021-04-27 10:35:20|1002.4||1002.6||1002.6||1002.4||2
1619519750000|2021-04-27 10:35:50|1002.8|1002.4|1003.4|1003|1003.4|1003|1002.8|1002.4|3610
1619519760000|2021-04-27 10:36:00|1003.2||1003.4||1003.4||1003.2||2675
1619519810000|2021-04-27 10:36:50|1003.6|1003.2|1003.6|1003.2|1003.6|1003.4|1003.6|1003.2|2118
1619519830000|2021-04-27 10:37:10|1003.4|1003|1003.4|1003|1003.4|1003.2|1003.4|1003|1803
1619519840000|2021-04-27 10:37:20|1003.2|1002.8|1003.4|1002.8|1003.4|1002.8|1003.2|1002.8|0
1619519850000|2021-04-27 10:37:30|1003.2|1003|1003.4|1002.8|1003.4|1003|1003.2|1002.8|1161
1619519870000|2021-04-27 10:37:50|1003.6|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|1873
1619519880000|2021-04-27 10:38:00|1003.4|1003|1003.2|1002.6|1003.4|1003.2|1003|1002.6|3
1619519890000|2021-04-27 10:38:10|1003|1002.8|1002.8|1002.4|1003|1002.8|1002.8|1002.2|480
1619519910000|2021-04-27 10:38:30|1003|1002.6|1003.2|1002.8|1003.2|1002.8|1003|1002.6|717
1619519920000|2021-04-27 10:38:40||1002.6||1002.6||1002.6||1002.6|0
1619519930000|2021-04-27 10:38:50|1003.4|1002.8|1003.2|1002.8|1003.6|1003.2|1003.2|1002.8|3633
1619519940000|2021-04-27 10:39:00|1003.4|1003|1003.6|1003.2|1003.6|1003.2|1003.4|1003|0
1619519960000|2021-04-27 10:39:20|1003.8|1003.6|1003.8|1003.4|1003.8|1003.6|1003.8|1003.4|3876
1619519980000|2021-04-27 10:39:40|1004|1003.6|1004|1003.8|1004|1003.8|1004|1003.6|573
1619519990000|2021-04-27 10:39:50|1004.2|1004|1004.4|1004|1004.4|1004|1004.2|1003.8|937
1619520000000|2021-04-27 10:40:00|1004.6|1004.2|1004.4|1003.8|1004.6|1004.2|1004.4|1003.8|1041
1619520020000|2021-04-27 10:40:20|1004.2|1003.6|1004|1003.6|1004.2|1003.6|1003.8|1003.6|0
1619520070000|2021-04-27 10:41:10||1003.8||1003.6||1003.8||1003.6|974
1619520080000|2021-04-27 10:41:20|1004.4|1003.8|1004.2|1003.8|1004.4|1004|1004.2|1003.8|6239
1619520100000|2021-04-27 10:41:40|1004.4|1004|1004.4|1004|1004.4|1004.2|1004.4|1004|1074
1619520110000|2021-04-27 10:41:50||1004.2||1004||1004.2||1004|700
1619520170000|2021-04-27 10:42:50|1004.2|1003.8|1004.4|1004|1004.4|1004|1004.2|1003.8|1000
1619520180000|2021-04-27 10:43:00||1003.8||1003.8||1003.8||1003.8|0
1619520190000|2021-04-27 10:43:10|1004.2||1004.2||1004.2||1004.2||0
1619520220000|2021-04-27 10:43:40|1004.4|1004.2|1004.8|1004.2|1004.8|1004.6|1004.4|1004.2|2156
1619520230000|2021-04-27 10:43:50|1004.6|1004|1004.4|1004|1004.6|1004|1004.4|1004|0
1619520240000|2021-04-27 10:44:00|1004.2|1003.8|1004.2|1003.8|1004.2|1004|1004.2|1003.8|2032
1619520280000|2021-04-27 10:44:40|1004.4|1004|1004.4|1003.8|1004.4|1004.2|1004.2|1003.8|3192
1619520300000|2021-04-27 10:45:00|1004.6|1004|1004.6|1004.2|1004.6|1004.2|1004.4|1004|1024
1619520310000|2021-04-27 10:45:10|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|123
1619520320000|2021-04-27 10:45:20|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|579
1619520330000|2021-04-27 10:45:30|1004.8|1004.4|1004.8|1004.4|1005|1004.4|1004.6|1004.4|2988
1619520340000|2021-04-27 10:45:40|1005|1004.6|1005.2|1004.8|1005.2|1005|1005|1004.6|5901
1619520350000|2021-04-27 10:45:50|1005.4|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1005|1243
1619520360000|2021-04-27 10:46:00|1005.8|1005.4|1005.6|1005.2|1005.8|1005.4|1005.6|1005.2|1096
1619520370000|2021-04-27 10:46:10|1005.8||1005.6||1005.8||1005.6||0
1619520380000|2021-04-27 10:46:20|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|1336
1619520390000|2021-04-27 10:46:30|1005.2|1004.8|1005.4|1004.8|1005.4|1004.8|1005.2|1004.8|2009
1619520400000|2021-04-27 10:46:40|1005.2|1005|1005.2|1005|1005.4|1005|1005.2|1005|0
1619520410000|2021-04-27 10:46:50|1005|1004.8|1004.6|1004.2|1005|1004.8|1004.6|1004.2|1001
1619520420000|2021-04-27 10:47:00|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|0
1619520430000|2021-04-27 10:47:10||1004.2||1004.2||1004.2||1004.2|0
1619520460000|2021-04-27 10:47:40||1004.4||1004.4||1004.4||1004.4|0
1619520470000|2021-04-27 10:47:50|1004.6||1004.8||1004.8||1004.6||0
1619520480000|2021-04-27 10:48:00|1005|1004.6|1005.4|1004.8|1005.4|1005|1005|1004.6|4022
1619520530000|2021-04-27 10:48:50|1005.2|1005|1005.6|1005.2|1005.6|1005.2|1005.2|1004.8|1611
1619520540000|2021-04-27 10:49:00|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|0
1619520550000|2021-04-27 10:49:10|1005.6||1005.8||1005.8||1005.6||115
1619520560000|2021-04-27 10:49:20|1005.6||1005.6||1005.8||1005.6||715
1619520570000|2021-04-27 10:49:30|1005.4|1005.2|1005.2|1005|1005.4|1005.2|1005|1004.8|4179
1619520580000|2021-04-27 10:49:40|1005|1004.8|1005|1004.8|1005.4|1005|1005|1004.8|700
1619520590000|2021-04-27 10:49:50|1005.2|1005|1005|1004.8|1005.2|1005|1005|1004.8|3484
1619520600000|2021-04-27 10:50:00|1005.2|1005|1005|1004.8|1005.2|1005|1005|1004.8|797
1619520610000|2021-04-27 10:50:10|1004.8|1004.6|1005|1004.6|1005.2|1004.8|1004.8|1004.6|2464
1619520620000|2021-04-27 10:50:20|1004.8||1004.8||1004.8||1004.8||0
1619520630000|2021-04-27 10:50:30|1004.6|1004.4|1004.6|1004.4|1004.6|1004.4|1004.6|1004.4|430
1619520640000|2021-04-27 10:50:40|1004.8|1004.6|1005|1004.6|1005|1004.8|1004.8|1004.4|2390
1619520650000|2021-04-27 10:50:50|1004.8||1004.8||1004.8||1004.8||0
1619520670000|2021-04-27 10:51:10|1004.6|1004.4|1004.6|1004.4|1004.8|1004.4|1004.6|1004.2|4089
1619520680000|2021-04-27 10:51:20|1004.8|1004.6|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|1604
1619520690000|2021-04-27 10:51:30|1004.6||1004.6||1004.6||1004.6||0
1619520700000|2021-04-27 10:51:40|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|150
1619520710000|2021-04-27 10:51:50|1004.6|1004.4|1004.8|1004.4|1004.8|1004.6|1004.6|1004.2|1303
1619520720000|2021-04-27 10:52:00|1004.6|1004.2|1004.4|1004.2|1004.6|1004.2|1004.4|1004.2|0
1619520730000|2021-04-27 10:52:10|1004.6|1004.4|1004.6|1004.4|1004.8|1004.6|1004.4|1004.2|1964
1619520740000|2021-04-27 10:52:20|1004.8|1004.6|1004.8|1004.4|1004.8|1004.6|1004.8|1004.4|700
1619520750000|2021-04-27 10:52:30|1004.6|1004.6|1004.6|1004.4|1004.8|1004.6|1004.6|1004.4|0
1619520780000|2021-04-27 10:53:00|1004.4|1004.2|1004.6|1004.4|1004.8|1004.6|1004.4|1004.2|2300
1619520790000|2021-04-27 10:53:10|1004.4|1004.2|1004.8|1004.4|1004.8|1004.6|1004.4|1004.2|1200
1619520800000|2021-04-27 10:53:20|1004.6|1004.6|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|535
1619520820000|2021-04-27 10:53:40|1004.6|1004.2|1004.6|1004.2|1004.8|1004.2|1004.6|1004.2|0
1619520830000|2021-04-27 10:53:50|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|0
1619520880000|2021-04-27 10:54:40|1004.6|1004.6|1004.6|1004.2|1004.6|1004.6|1004.6|1004.2|2100
1619520900000|2021-04-27 10:55:00|1004.4||1004.6||1004.6||1004.4||580
1619520910000|2021-04-27 10:55:10|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.6|1004.4|5049
1619520930000|2021-04-27 10:55:30|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|2540
1619520940000|2021-04-27 10:55:40|1005|1004.6|1005|1004.8|1005|1004.8|1005|1004.6|863
1619520950000|2021-04-27 10:55:50||1004.6||1004.6||1004.6||1004.6|0
1619520960000|2021-04-27 10:56:00|1004.8|1004.4|1004.6|1004.4|1004.8|1004.4|1004.6|1004.4|244
1619520970000|2021-04-27 10:56:10|1004.4|1004.2|1004.4|1004|1004.4|1004.2|1004.4|1003.8|2019
1619520990000|2021-04-27 10:56:30|1004.2|1003.8|1004|1003.6|1004.2|1003.8|1003.8|1003.6|564
1619521000000|2021-04-27 10:56:40|||||||||50
1619521010000|2021-04-27 10:56:50|1004.2|1003.8|1004.6|1004.2|1004.6|1004.2|1004.2|1003.6|5296
1619521040000|2021-04-27 10:57:20|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.6|1004.2|2397
1619521050000|2021-04-27 10:57:30|1005|1004.8|1005.2|1004.6|1005.2|1004.8|1005|1004.6|1509
1619521060000|2021-04-27 10:57:40||1004.8||1004.8||1004.8||1004.8|0
1619521070000|2021-04-27 10:57:50|1005|1004.6|1005|1004.6|1005|1004.6|1004.8|1004.4|15
1619521090000|2021-04-27 10:58:10|1005.2|1004.8|1005.2|1004.8|1005.2|1005|1004.8|1004.6|6130
1619521100000|2021-04-27 10:58:20|1005|1004.6|1004.8|1004.4|1005|1004.6|1004.8|1004.4|0
1619521110000|2021-04-27 10:58:30||1004.6||1004.4||1004.6||1004.4|15
1619521120000|2021-04-27 10:58:40|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|1004.6|1004.2|0
1619521130000|2021-04-27 10:58:50|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.6|1004.4|785
1619521140000|2021-04-27 10:59:00|1005|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|600
1619521170000|2021-04-27 10:59:30||1004.8||1004.8||1004.8||1004.6|0
1619521190000|2021-04-27 10:59:50|1005|1004.6|1005|1004.4|1005|1004.6|1004.8|1004.4|2568
1619521200000|2021-04-27 11:00:00|1004.8||1004.8||1004.8||1004.8||0
1619521320000|2021-04-27 11:02:00|1004.2|1003.4|1005|1004.6|1005.2|1004.8|1004.2|1003.4|6492
1619521340000|2021-04-27 11:02:20|1004.8|1004.4|1005.6|1005|1005.6|1005|1004.8|1004.4|1937
1619521350000|2021-04-27 11:02:30|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.2|1004.8|500
1619521370000|2021-04-27 11:02:50|1005.2|1005|1005.2|1004.8|1005.4|1005|1005|1004.6|4223
1619521380000|2021-04-27 11:03:00|1005.4|1005|1005.6|1005|1005.8|1005.2|1005.4|1005|595
1619521390000|2021-04-27 11:03:10|1005.4||1005.4||1005.4||1005.4||200
1619521440000|2021-04-27 11:04:00|1005.6|1005.2|1006|1005.8|1006|1005.8|1005.6|1005.2|2118
1619521450000|2021-04-27 11:04:10|1005.8|1005.6|1005.8|1005.4|1005.8|1005.6|1005.6|1005.2|1115
1619521460000|2021-04-27 11:04:20|1005.6|1005.2|1005.6|1005|1005.6|1005.4|1005.4|1005|499
1619521470000|2021-04-27 11:04:30|1005.4|1004.8|1005|1004.6|1005.4|1004.8|1004.8|1004.6|22629
1619521490000|2021-04-27 11:04:50|1005.2|1004.8|1005.2|1004.8|1005.2|1005|1005.2|1004.8|609
1619521500000|2021-04-27 11:05:00|1005.4|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1005|1578
1619521530000|2021-04-27 11:05:30|1005.4|1005.4|1005.4|1005.2|1005.4|1005.4|1005.4|1005|1136
1619521540000|2021-04-27 11:05:40|1005.2|1005|1005.2|1004.8|1005.2|1005|1005.2|1004.8|285
1619521550000|2021-04-27 11:05:50|1005||1005.2||1005.2||1005||150
1619521570000|2021-04-27 11:06:10||1004.6||1004.6||1004.8||1004.6|0
1619521580000|2021-04-27 11:06:20|1005||1005||1005||1005||0
1619521610000|2021-04-27 11:06:50|1005.2|1004.8|1005|1004.4|1005.2|1004.8|1005|1004.4|2845
1619521620000|2021-04-27 11:07:00|1005.2|1004.6|1005.4|1005.2|1005.4|1005.2|1005.2|1004.4|1748
1619521630000|2021-04-27 11:07:10|1005.6|1005.4|1005.6|1005|1005.8|1005.6|1005.4|1005|6560
1619521640000|2021-04-27 11:07:20|1005.4|1005.2|1005.4|1005|1005.4|1005.2|1005.4|1005|0
1619521650000|2021-04-27 11:07:30|1005.6|1005.2|1005.8|1005.2|1005.8|1005.4|1005.6|1005.2|1094
1619521660000|2021-04-27 11:07:40||1005.4||1005.4||1005.4||1005.4|0
1619521670000|2021-04-27 11:07:50||1005.2||1005.4||1005.4||1005.2|0
1619521680000|2021-04-27 11:08:00|1005.6|1005.6|1005.8|1005.2|1005.8|1005.6|1005.6|1005.2|365
1619521690000|2021-04-27 11:08:10||1005.4||1005.4||1005.4||1005.4|0
1619521710000|2021-04-27 11:08:30|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|0
1619521720000|2021-04-27 11:08:40|1005.4|1005|1005.6|1005|1005.6|1005.2|1005.4|1004.8|1006
1619521730000|2021-04-27 11:08:50||1005.2||1005||1005.2||1005|0
1619521740000|2021-04-27 11:09:00||1005.2||1005.2||1005.2||1005|0
1619521750000|2021-04-27 11:09:10|1005.4|1005|1005.6|1005|1005.6|1005|1005.4|1005|0
1619521760000|2021-04-27 11:09:20||1005.2||1005.2||1005.2||1005.2|0
1619521770000|2021-04-27 11:09:30|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|874
1619521780000|2021-04-27 11:09:40|1005|1005|1005.4|1005|1005.4|1005|1005|1004.8|2709
1619521790000|2021-04-27 11:09:50|1005.2|1004.4|1004.6|1004.2|1005.2|1004.6|1004.6|1004.2|25496
1619521820000|2021-04-27 11:10:20|1004.8|1004.6|1005|1004.8|1005|1004.8|1004.8|1004.6|4139
1619521830000|2021-04-27 11:10:30|1005.2|1005|1005.2|1005|1005.2|1005|1005.2|1004.8|1130
1619521840000|2021-04-27 11:10:40|1005|1004.8|1005|1004.6|1005|1004.8|1004.8|1004.6|5919
1619521860000|2021-04-27 11:11:00|1005.2|1004.8|1005.2|1004.8|1005.2|1005|1005.2|1004.8|3105
1619521870000|2021-04-27 11:11:10|1005|1004.6|1005.2|1004.8|1005.4|1005|1005|1004.6|5478
1619521880000|2021-04-27 11:11:20|1005.4|1005|1005.2|1004.8|1005.4|1005|1005.2|1004.8|2206
1619521890000|2021-04-27 11:11:30|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.6|0
1619521910000|2021-04-27 11:11:50|1004.8|1004.4|1004.8|1004.4|1004.8|1004.6|1004.8|1004.2|3276
1619521980000|2021-04-27 11:13:00|1005|1004.8|1005.4|1005|1005.4|1005|1005|1004.8|2688
1619521990000|2021-04-27 11:13:10|1005.6|1005.2|1005.6|1005.2|1005.8|1005.4|1005.4|1005.2|5542
1619522000000|2021-04-27 11:13:20||1005.4||1005.4||1005.4||1005.4|0
1619522030000|2021-04-27 11:13:50|1005.4|1005.2|1005.6|1005.2|1005.8|1005.6|1005.4|1005.2|2052
1619522060000|2021-04-27 11:14:20|1005.4|1005.4|1005.6|1005.2|1005.6|1005.4|1005.4|1005.2|2150
1619522080000|2021-04-27 11:14:40|1005.4||1005.6||1005.6||1005.4||277
1619522110000|2021-04-27 11:15:10|1005.8|1005.4|1005.2|1004.8|1005.8|1005.4|1005.2|1004.8|3350
1619522120000|2021-04-27 11:15:20|1005|1005|1005.2|1004.8|1005.2|1005|1005|1004.8|2713
1619522140000|2021-04-27 11:15:40|1005.4|1005|1005.4|1005|1005.4|1005|1005.4|1005|4935
1619522160000|2021-04-27 11:16:00|1005.2|1004.8|1005.2|1004.6|1005.2|1004.8|1005.2|1004.6|767
1619522190000|2021-04-27 11:16:30|1005.4|1004.8|1005.4|1005|1005.4|1005|1005.4|1004.8|1786
1619522210000|2021-04-27 11:16:50|1005.6|1005.2|1005.4|1005.2|1005.6|1005.2|1005.4|1005.2|0
1619522220000|2021-04-27 11:17:00||1005||1005.2||1005.2||1005|400
1619522230000|2021-04-27 11:17:10|1005.6|1005.4|1006.2|1006|1006.6|1006.2|1005.6|1005.4|12190
1619522240000|2021-04-27 11:17:20|1006.4|1006.2|1006.4|1006|1006.6|1006.2|1006.2|1006|1644
1619522260000|2021-04-27 11:17:40|1006.2|1006.2|1006.4|1006|1006.4|1006.2|1006.2|1006|3217
1619522280000|2021-04-27 11:18:00|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.2|1005.8|14819
1619522290000|2021-04-27 11:18:10|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|600
1619522310000|2021-04-27 11:18:30|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006|1005.8|0
1619522320000|2021-04-27 11:18:40|1006||1006.2||1006.2||1006||0
1619522330000|2021-04-27 11:18:50|1006|1006|1006.4|1006|1006.4|1006.2|1006|1006|977
1619522340000|2021-04-27 11:19:00|1006.2|1005.8|1006.2|1006|1006.4|1006|1006.2|1005.8|1234
1619522350000|2021-04-27 11:19:10||1005.8||1005.8||1005.8||1005.8|0
1619522360000|2021-04-27 11:19:20|1006||1006||1006||1006||0
1619522370000|2021-04-27 11:19:30|1006.2|1006|1006.4|1006|1006.4|1006.2|1006.2|1006|2499
1619522380000|2021-04-27 11:19:40|1006.6|1006.2|1006.8|1006.4|1006.8|1006.6|1006.6|1006.2|1614
1619522390000|2021-04-27 11:19:50|1007|1006.6|1007.2|1006.6|1007.2|1006.6|1007|1006.6|0
1619522400000|2021-04-27 11:20:00|1007.4|1006.8|1007.4|1007|1007.6|1007.4|1007.4|1006.8|6580
1619522430000|2021-04-27 11:20:30||1007.2||1007||1007.2||1007|1280
1619522440000|2021-04-27 11:20:40|1007.6|1007.2|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|3555
1619522450000|2021-04-27 11:20:50||1007.4||1007.2||1007.4||1007.2|500
1619522460000|2021-04-27 11:21:00|1007.4|1007|1007.2|1007|1007.4|1007|1007.2|1007|489
1619522470000|2021-04-27 11:21:10|1007|1006.8|1007.2|1007|1007.4|1007|1007|1006.6|6392
1619522480000|2021-04-27 11:21:20|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.4|1006.8|222
1619522490000|2021-04-27 11:21:30|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|500
1619522500000|2021-04-27 11:21:40|1007.4|1007|1007.4|1007|1007.4|1007.2|1007.4|1007|4079
1619522510000|2021-04-27 11:21:50||1006.8||1006.8||1006.8||1006.8|0
1619522520000|2021-04-27 11:22:00|1007.2||1007.2||1007.2||1007.2||0
1619522530000|2021-04-27 11:22:10|1007|1006.6|1006.8|1006.2|1007|1006.6|1006.8|1006.2|1630
1619522550000|2021-04-27 11:22:30|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|27
1619522560000|2021-04-27 11:22:40|1006.8|1006.4|1006.6|1006.4|1006.8|1006.6|1006.6|1006.4|1970
1619522570000|2021-04-27 11:22:50|1006.8||1006.8||1006.8||1006.8||0
1619522580000|2021-04-27 11:23:00||1006.6||1006.6||1006.6||1006.6|0
1619522600000|2021-04-27 11:23:20|1007|1006.8|1007.2|1006.8|1007.4|1007.2|1007|1006.8|3862
1619522610000|2021-04-27 11:23:30|1007.4|1006.6|1006.8|1006.4|1007.4|1006.6|1006.8|1006.4|1142
1619522620000|2021-04-27 11:23:40|1006.6|1006.2|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|3505
1619522630000|2021-04-27 11:23:50|1006.8|1006.4|1006.8|1006.2|1006.8|1006.4|1006.8|1006.2|0
1619522640000|2021-04-27 11:24:00||1006.4||1006.4||1006.4||1006.4|0
1619522660000|2021-04-27 11:24:20|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|0
1619522700000|2021-04-27 11:25:00|1006.6|1006.2|1006.8|1006.2|1006.8|1006.4|1006.4|1006.2|3623
1619522710000|2021-04-27 11:25:10|1007|1006.4|1007.4|1006.8|1007.4|1006.8|1007|1006.4|6680
1619522720000|2021-04-27 11:25:20|1007.2|1006.6|1007|1006.6|1007.2|1006.6|1007|1006.6|489
1619522730000|2021-04-27 11:25:30|1007.2||1007||1007.2||1007||0
1619522740000|2021-04-27 11:25:40|1006.8||1007||1007.2||1006.8||1762
1619522750000|2021-04-27 11:25:50|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1000
1619522760000|2021-04-27 11:26:00|1007.4|1007|1007.4|1007.2|1007.4|1007.2|1007.4|1007|1888
1619522780000|2021-04-27 11:26:20|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1240
1619522790000|2021-04-27 11:26:30|1007.8|1007.2|1008|1007.6|1008|1007.6|1007.8|1007.2|3480
1619522800000|2021-04-27 11:26:40|1008.2|1007.8|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|272
1619522810000|2021-04-27 11:26:50|1008|1007.4|1007.8|1007.4|1008|1007.6|1007.8|1007.4|2003
1619522820000|2021-04-27 11:27:00|1008|1007.6|1008.2|1007.6|1008.2|1007.6|1008|1007.6|0
1619522830000|2021-04-27 11:27:10|1008.4|1007.8|1008.6|1008.2|1008.6|1008.2|1008.4|1007.8|506
1619522840000|2021-04-27 11:27:20|1008.8|1008.4|1008.4|1008.2|1008.8|1008.4|1008.4|1008.2|5010
1619522850000|2021-04-27 11:27:30|1008.6||1008.6||1008.6||1008.6||0
1619522860000|2021-04-27 11:27:40|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|1041
1619522870000|2021-04-27 11:27:50|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|500
1619522880000|2021-04-27 11:28:00|1009.2|1008.8|1009.4|1008.8|1009.6|1009.2|1009.2|1008.6|12661
1619522890000|2021-04-27 11:28:10|1009.2|1008.6|1008.6|1008.2|1009.2|1008.6|1008.6|1008.2|5843
1619522900000|2021-04-27 11:28:20|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.6|1008.4|3018
1619522910000|2021-04-27 11:28:30|1008.6|1008|1008.4|1008|1008.6|1008|1008.2|1008|8213
1619522920000|2021-04-27 11:28:40|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1008|0
1619522970000|2021-04-27 11:29:30|1008.2|1008.4|1008.6|1008.4|1008.8|1008.4|1008.2|1008.4|3678
1619522980000|2021-04-27 11:29:40|1008.8||1008.8||1008.8||1008.8||698
1619522990000|2021-04-27 11:29:50|1008.6|1008.2|1008.6|1008|1008.6|1008.2|1008.4|1008|1594
1619523000000|2021-04-27 11:30:00|1008.4||1008.2||1008.4||1008.2||0
1619523010000|2021-04-27 11:30:10|||||||||1000
1619523020000|2021-04-27 11:30:20|1008|1007.8|1008|1007.6|1008|1007.8|1008|1007.6|500
1619523030000|2021-04-27 11:30:30|1008.2|1007.8|1008.2|1007.8|1008.2|1008|1008.2|1007.8|669
1619523040000|2021-04-27 11:30:40|1007.8|1007.6|1008|1007.6|1008.2|1007.6|1007.8|1007.6|104
1619523050000|2021-04-27 11:30:50|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|500
1619523070000|2021-04-27 11:31:10|1008|1007.6|1007.8|1007.6|1008|1007.8|1007.8|1007.6|1523
1619523080000|2021-04-27 11:31:20||1007.4||1007.6||1007.6||1007.4|200
1619523100000|2021-04-27 11:31:40|||||||||15
1619523110000|2021-04-27 11:31:50|||||||||30
1619523120000|2021-04-27 11:32:00|1008|1007.8|1008|1007.8|1008|1007.8|1008|1007.6|2238
1619523130000|2021-04-27 11:32:10|1008.2|1008|1008.4|1008|1008.4|1008|1008.2|1008|1247
1619523150000|2021-04-27 11:32:30||1008.2||1008||1008.2||1008|6
1619523160000|2021-04-27 11:32:40|1008.2|1007.8|1008.2|1008|1008.4|1008|1008.2|1007.8|291
1619523170000|2021-04-27 11:32:50|1008.4|1008.2|1008.6|1008.4|1008.6|1008.4|1008.4|1008.2|3078
1619523180000|2021-04-27 11:33:00|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|663
1619523250000|2021-04-27 11:34:10|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1833
1619523270000|2021-04-27 11:34:30|1009|1008.6|1008.8|1008.4|1009|1008.8|1008.8|1008.4|1270
1619523280000|2021-04-27 11:34:40||1008.6||1008.6||1008.6||1008.6|0
1619523290000|2021-04-27 11:34:50|1009|1008.8|1009|1008.8|1009|1008.8|1009|1008.6|2619
1619523310000|2021-04-27 11:35:10||1008.6||1008.6||1008.6||1008.6|0
1619523320000|2021-04-27 11:35:20|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.2|1007.8|303
1619523330000|2021-04-27 11:35:30|1008.2|1007.8|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|0
1619523340000|2021-04-27 11:35:40|1008.4|1007.8|1008.4|1008|1008.4|1008|1008.4|1007.8|155
1619523350000|2021-04-27 11:35:50|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1008|2025
1619523360000|2021-04-27 11:36:00|1008.6|1007.8|1008|1007.6|1008.6|1008|1008|1007.6|1956
1619523370000|2021-04-27 11:36:10|1007.8|1007.4|1007.8|1007.4|1008|1007.6|1007.6|1007.4|875
1619523380000|2021-04-27 11:36:20|1007.6|1007.2|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|0
1619523410000|2021-04-27 11:36:50|1007.8|1007.4|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|1235
1619523420000|2021-04-27 11:37:00|1007.4|1007|1007.4|1007|1007.6|1007.2|1007.4|1007|1743
1619523430000|2021-04-27 11:37:10|1007.2|1007.2|1007.2|1006.8|1007.2|1007.2|1007|1006.8|4855
1619523440000|2021-04-27 11:37:20||1007||1007||1007||1007|0
1619523450000|2021-04-27 11:37:30|1007|1006.8|1007.2|1007|1007.2|1007|1007|1006.8|1407
1619523490000|2021-04-27 11:38:10|1007.4|1007.2|1007.8|1007.4|1007.8|1007.4|1007.4|1007.2|2715
1619523510000|2021-04-27 11:38:30|1008|1007.6|1007.8|1007.6|1008|1007.8|1007.8|1007.6|989
1619523550000|2021-04-27 11:39:10|1007.6|1007.4|1007.6|1007.2|1007.6|1007.4|1007.6|1007.2|3040
1619523570000|2021-04-27 11:39:30|1007.8|1007.4|1007.8|1007.4|1007.8|1007.6|1007.6|1007.2|1632
1619523580000|2021-04-27 11:39:40||1007.2||1007.2||1007.2||1007.2|0
1619523630000|2021-04-27 11:40:30|1007.6||1007.6||1007.6||1007.6||0
1619523650000|2021-04-27 11:40:50||1007.4||1007.4||1007.4||1007.4|248
1619523660000|2021-04-27 11:41:00|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.8|1007.4|1222
1619523690000|2021-04-27 11:41:30|1007.6|1007.2|1007.4|1007.2|1007.6|1007.2|1007.4|1007|1979
1619523720000|2021-04-27 11:42:00|1007.2|1007|1007.2|1006.8|1007.4|1007|1007.2|1006.8|1073
1619523740000|2021-04-27 11:42:20|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|4000
1619523750000|2021-04-27 11:42:30|1007.2|1006.8|1007.4|1007|1007.4|1007|1007.2|1006.8|600
1619523770000|2021-04-27 11:42:50|1007.6|1007.2|1007.2|1006.8|1007.6|1007.4|1007.2|1006.8|2037
1619523780000|2021-04-27 11:43:00||1007||1007||1007||1007|0
1619523790000|2021-04-27 11:43:10||1006.8||1006.8||1006.8||1006.8|9
1619523800000|2021-04-27 11:43:20|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|420
1619523820000|2021-04-27 11:43:40|1006.6|1006.4|1006.8|1006.4|1007|1006.6|1006.6|1006.4|2640
1619523830000|2021-04-27 11:43:50|1007|1006.6|1007.2|1006.8|1007.2|1007|1007|1006.6|896
1619523870000|2021-04-27 11:44:30|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|1286
1619523880000|2021-04-27 11:44:40||1006.8||1006.6||1006.8||1006.6|1076
1619523900000|2021-04-27 11:45:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|1205
1619523910000|2021-04-27 11:45:10|1006.6|1006|1006.4|1006.2|1006.6|1006.2|1006.2|1006|15000
1619523920000|2021-04-27 11:45:20|1006.6|1006|1006.6|1006.4|1006.6|1006.4|1006.6|1006|1984
1619523930000|2021-04-27 11:45:30|1006.4|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006|1129
1619523960000|2021-04-27 11:46:00|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.2|3000
1619523970000|2021-04-27 11:46:10|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006.2|198
1619524000000|2021-04-27 11:46:40|1006.4|1006|1006.6|1006.2|1006.6|1006.2|1006.4|1006|1152
1619524010000|2021-04-27 11:46:50|1006.4|1006|1006.2|1005.8|1006.4|1006|1006.2|1005.8|172
1619524020000|2021-04-27 11:47:00|1006|1006|1006.2|1005.8|1006.2|1006|1006|1005.8|14
1619524030000|2021-04-27 11:47:10|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|0
1619524080000|2021-04-27 11:48:00|1005.8|1005.4|1006|1005.6|1006|1005.6|1005.6|1005.4|5826
1619524110000|2021-04-27 11:48:30|1006.2|1005.8|1006.6|1006|1006.6|1006.2|1006.2|1005.8|2322
1619524120000|2021-04-27 11:48:40|1006.4|1006.2|1006.6|1006.2|1006.6|1006.2|1006.4|1006.2|100
1619524130000|2021-04-27 11:48:50||1006.4||1006.2||1006.4||1006.2|0
1619524140000|2021-04-27 11:49:00|1006.8|1006.4|1007|1006.4|1007.2|1006.8|1006.6|1006.4|6579
1619524160000|2021-04-27 11:49:20|||||||||8
1619524170000|2021-04-27 11:49:30||1006.6||1006.6||1006.6||1006.6|0
1619524180000|2021-04-27 11:49:40|1006.8|1006.8|1007|1006.6|1007|1006.8|1006.8|1006.4|1146
1619524190000|2021-04-27 11:49:50||1006.8||1006.8||1006.8||1006.8|2735
1619524210000|2021-04-27 11:50:10|1006.8|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|515
1619524220000|2021-04-27 11:50:20|1007||1007||1007||1007||0
1619524240000|2021-04-27 11:50:40|1006.8||1006.8||1006.8||1006.8||0
1619524250000|2021-04-27 11:50:50|1007|1006.8|1006.8|1006.6|1007|1006.8|1006.8|1006.4|10000
1619524270000|2021-04-27 11:51:10|1006.6|1006.4|1006.6|1006.2|1006.8|1006.6|1006.4|1006|14141
1619524280000|2021-04-27 11:51:20|1006.8|1006.4|1006.8|1006.6|1006.8|1006.6|1006.8|1006.4|6639
1619524290000|2021-04-27 11:51:30|1007||1007||1007||1007||486
1619524300000|2021-04-27 11:51:40|1006.8||1007||1007||1006.8||500
1619524310000|2021-04-27 11:51:50|1007.2|1006.8|1007.2|1007|1007.2|1007|1007.2|1006.8|12082
1619524330000|2021-04-27 11:52:10|1007|1006.8|1007.2|1006.8|1007.2|1007|1007|1006.6|2366
1619524340000|2021-04-27 11:52:20|1007|1006.6|1007|1006.4|1007|1006.6|1007|1006.4|0
1619524350000|2021-04-27 11:52:30|1006.8|1006.2|1006.6|1006.2|1006.8|1006.2|1006.6|1006.2|302
1619524360000|2021-04-27 11:52:40|1006.4|1006|1006.2|1006|1006.4|1006|1005.6|1005.2|8400
1619524370000|2021-04-27 11:52:50|1006.6|1005.8|1006.4|1006|1006.6|1006.4|1006.2|1005.8|8123
1619524400000|2021-04-27 11:53:20||1005.8||1005.8||1005.8||1005.8|0
1619524410000|2021-04-27 11:53:30||1006||1006||1006||1006|0
1619524420000|2021-04-27 11:53:40|1006.2|1005.8|1006.2|1005.8|1006.4|1006|1006.2|1005.8|1589
1619524460000|2021-04-27 11:54:20||1006||1005.8||1006||1005.8|0
1619524470000|2021-04-27 11:54:30|1006.4|1006|1006.6|1006.2|1006.8|1006.4|1006.4|1006|3695
1619524480000|2021-04-27 11:54:40||1006.4||1006.2||1006.4||1006.2|891
1619524500000|2021-04-27 11:55:00|1006.8|1006.4|1007|1006.8|1007|1006.8|1006.8|1006.4|7143
1619524510000|2021-04-27 11:55:10|1006.8|1006.6|1006.8|1006.4|1006.8|1006.6|1006.8|1006.4|259
1619524520000|2021-04-27 11:55:20|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|0
1619524530000|2021-04-27 11:55:30|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.6|1006.4|351
1619524550000|2021-04-27 11:55:50|1006.6|1006.6|1006.6|1006.2|1006.6|1006.6|1006.6|1006.2|4789
1619524560000|2021-04-27 11:56:00|1006.8|1006.4|1006.8|1006.2|1006.8|1006.4|1006.8|1006.2|1000
1619524580000|2021-04-27 11:56:20||1006.4||1006.4||1006.6||1006.4|0
1619524610000|2021-04-27 11:56:50|1006.6|1006.2|1006.8|1006.6|1006.8|1006.6|1006.6|1006.2|778
1619524620000|2021-04-27 11:57:00|1007|1006.8|1007|1006.8|1007|1006.8|1007|1006.8|886
1619524630000|2021-04-27 11:57:10|1006.8|1006.6|1007|1006.4|1007|1006.6|1006.8|1006.4|2
1619524650000|2021-04-27 11:57:30||1006.6||1006.6||1006.6||1006.6|0
1619524660000|2021-04-27 11:57:40||1006.4||1006.4||1006.4||1006.4|0
1619524670000|2021-04-27 11:57:50||1006.6||1006.6||1006.6||1006.6|0
1619524680000|2021-04-27 11:58:00|1006.8||1007||1007||1006.8||0
1619524690000|2021-04-27 11:58:10|1006.8||1006.8||1006.8||1006.8||0
1619524710000|2021-04-27 11:58:30|1007|1006.8|1007|1006.6|1007|1006.8|1007|1006.6|3559
1619524730000|2021-04-27 11:58:50|1006.8|1006.8|1006.6|1006.4|1007|1006.8|1006.6|1006.2|4090
1619524740000|2021-04-27 11:59:00|1006.4|1006.2|1006.6|1006|1006.6|1006.4|1006.4|1006|505
1619524760000|2021-04-27 11:59:20|1006.4||1006.2||1006.4||1006.2||1
1619524770000|2021-04-27 11:59:30|1006|1005.8|1006|1005.6|1006|1005.8|1005.8|1005.4|4724
1619524780000|2021-04-27 11:59:40|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|1005.8|1005.4|446
1619524840000|2021-04-27 12:00:40|1005.6||1005.6||1005.6||1005.6||0
1619524850000|2021-04-27 12:00:50|1005.4|1005.2|1005.4|1005.2|1005.6|1005.2|1005.4|1005|730
1619524860000|2021-04-27 12:01:00|1005.2|1005|1005.4|1004.8|1005.4|1005|1005.2|1004.8|49
1619524870000|2021-04-27 12:01:10||1005||1005||1005||1005|0
1619524880000|2021-04-27 12:01:20|1005.6|1005.2|1005.6|1005.2|1005.6|1005.4|1005.6|1005.2|3426
1619524890000|2021-04-27 12:01:30||1005.4||1005.4||1005.4||1005.4|0
1619524910000|2021-04-27 12:01:50|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.6|3687
1619524920000|2021-04-27 12:02:00||1005.6||1005.6||1005.6||1005.6|1109
1619524930000|2021-04-27 12:02:10||1005.8||1005.8||1005.8||1005.8|1945
1619524940000|2021-04-27 12:02:20|1006.2|1006|1006.6|1006.2|1006.6|1006.2|1006.2|1006|2658
1619525030000|2021-04-27 12:03:50||1006.4||1006.4||1006.4||1006.4|2185
1619525050000|2021-04-27 12:04:10|||||||||2
1619525070000|2021-04-27 12:04:30|1006.4|1006.2|1006.4|1006.2|1006.4|1006.2|1006.4|1006.2|1574
1619525080000|2021-04-27 12:04:40||1006||1006.2||1006.2||1006|0
1619525090000|2021-04-27 12:04:50|1006.6|1006|1006.6|1006.2|1006.6|1006.4|1006.4|1006|1012
1619525110000|2021-04-27 12:05:10|1006.4|1006|1006.4|1006|1006.4|1006|1006.2|1006|511
1619525140000|2021-04-27 12:05:40|1006.6|1006.2|1006.6|1006.4|1006.6|1006.4|1006.6|1006.2|795
1619525160000|2021-04-27 12:06:00|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|1006.8|1006.6|3207
1619525170000|2021-04-27 12:06:10|1007|1006.8|1007|1006.8|1007|1006.8|1007|1006.6|1725
1619525180000|2021-04-27 12:06:20|1007.2|1007|1007.2|1007|1007.2|1007|1007.2|1007|2371
1619525190000|2021-04-27 12:06:30|||||||||1464
1619525200000|2021-04-27 12:06:40|||||||||3
1619525220000|2021-04-27 12:07:00|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|1007.4|1007.2|543
1619525230000|2021-04-27 12:07:10|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|196
1619525250000|2021-04-27 12:07:30||1007.2||1007.4||1007.4||1007.2|1091
1619525260000|2021-04-27 12:07:40|1007.4|1007.2|1007.4|1007|1007.6|1007.4|1007.4|1007|165
1619525270000|2021-04-27 12:07:50|1007.6|1007.4|1007.4|1007.2|1007.6|1007.4|1007.4|1007|6259
1619525280000|2021-04-27 12:08:00|1007.6||1007.6||1007.6||1007.6||2459
1619525290000|2021-04-27 12:08:10|1007.4|1007.4|1007.4|1007.2|1007.4|1007.4|1007.4|1007.2|7403
1619525300000|2021-04-27 12:08:20|1007.6|1007.4|1007.6|1007.2|1007.6|1007.4|1007.6|1007.2|460
1619525320000|2021-04-27 12:08:40||1007.4||1007.4||1007.4||1007.4|0
1619525330000|2021-04-27 12:08:50|1007.8|1007.6|1007.6|1007.4|1008|1007.6|1007.6|1007.4|1420
1619525340000|2021-04-27 12:09:00|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.8|1007.4|1527
1619525370000|2021-04-27 12:09:30|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|507
1619525430000|2021-04-27 12:10:30|1007.4|1007|1007.4|1006.8|1007.4|1007|1007.2|1006.8|667
1619525440000|2021-04-27 12:10:40||1007||1007||1007||1007|0
1619525460000|2021-04-27 12:11:00|1008.2|1008|1008|1007.8|1008.2|1008|1007.8|1007.4|82310
1619525470000|2021-04-27 12:11:10|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|1497
1619525480000|2021-04-27 12:11:20|1008|1007.6|1008|1007.6|1008|1007.8|1008|1007.6|411
1619525490000|2021-04-27 12:11:30||1007.4||1007.4||1007.4||1007.4|0
1619525530000|2021-04-27 12:12:10||1007.6||1007.8||1007.8||1007.6|0
1619525600000|2021-04-27 12:13:20|1007.8|1007.6|1008|1007.6|1008|1007.6|1007.8|1007.6|1646
1619525610000|2021-04-27 12:13:30|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|0
1619525620000|2021-04-27 12:13:40|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|750
1619525630000|2021-04-27 12:13:50|1008|1007.6|1008|1007.8|1008|1007.8|1008|1007.6|832
1619525650000|2021-04-27 12:14:10|1008.2|1008|1008.2|1008|1008.2|1008|1008.2|1008|6143
1619525670000|2021-04-27 12:14:30|||||||||400
1619525680000|2021-04-27 12:14:40|1008|1007.8|1008.2|1007.8|1008.2|1007.8|1008|1007.6|780
1619525690000|2021-04-27 12:14:50|1008.4|1008|1008.6|1008.2|1008.6|1008.2|1008.2|1008|2195
1619525700000|2021-04-27 12:15:00||1008||1008||1008||1008|0
1619525720000|2021-04-27 12:15:20||1008.2||1008.2||1008.2||1008.2|0
1619525730000|2021-04-27 12:15:30|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|3904
1619525780000|2021-04-27 12:16:20|1009.2|1008.8|1009.2|1009|1009.4|1009|1009|1008.8|1803
1619525790000|2021-04-27 12:16:30||1008.8||1008.6||1008.8||1008.6|2465
1619525800000|2021-04-27 12:16:40||1008.8||1009||1009||1008.8|0
1619525810000|2021-04-27 12:16:50||1008.8||1009||1009||1008.8|0
1619525820000|2021-04-27 12:17:00|1009.4|1009.2|1009.8|1009.4|1010|1009.6|1009.4|1009.2|3494
1619525840000|2021-04-27 12:17:20|1010|1009.8|1010.4|1010|1010.4|1010|1010|1009.8|1981
1619525850000|2021-04-27 12:17:30|1010.6|1010.2|1010.2|1009.8|1010.6|1010.2|1010.2|1009.8|4748
1619525860000|2021-04-27 12:17:40|1010|1009.6|1010|1009.6|1010|1009.8|1010|1009.6|1047
1619525870000|2021-04-27 12:17:50|1009.8||1010||1010.2||1009.8||1205
1619525880000|2021-04-27 12:18:00|1010.2|1009.8|1010.2|1009.6|1010.2|1010|1010|1009.6|560
1619525890000|2021-04-27 12:18:10|1010|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.4|0
1619525900000|2021-04-27 12:18:20|1009.8||1010||1010||1009.8||0
1619525930000|2021-04-27 12:18:50|1009.8|1009.2|1009.8|1009.4|1009.8|1009.4|1009.4|1009|4808
1619525940000|2021-04-27 12:19:00|1009.6|1009.2|1009.6|1009|1009.6|1009.2|1009.6|1009|0
1619525950000|2021-04-27 12:19:10|1009.4|1008.8|1009.4|1009|1009.6|1009|1009.2|1008.8|0
1619525960000|2021-04-27 12:19:20|1009.2|1008.8|1009.4|1009|1009.4|1009|1009.2|1008.8|1228
1619525970000|2021-04-27 12:19:30|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|0
1619525980000|2021-04-27 12:19:40|1009.4|1009|1009.4|1009|1009.4|1009|1009.2|1009|0
1619525990000|2021-04-27 12:19:50|1009.2|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|500
1619526000000|2021-04-27 12:20:00|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|0
1619526010000|2021-04-27 12:20:10|1009|1008.6|1009.2|1008.6|1009.2|1008.8|1009|1008.6|4000
1619526020000|2021-04-27 12:20:20|1009|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.8|670
1619526030000|2021-04-27 12:20:30|1009.4|1009|1009.4|1009.2|1009.6|1009.2|1009.4|1008.8|1603
1619526040000|2021-04-27 12:20:40||1009||1009.2||1009.2||1009|0
1619526070000|2021-04-27 12:21:10|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.4|1009.2|672
1619526120000|2021-04-27 12:22:00|1009.4|1009.2|1009.8|1009.6|1010|1009.6|1009.4|1009.2|3253
1619526130000|2021-04-27 12:22:10|1009.6|1009.4|1009.8|1009.4|1009.8|1009.6|1009.6|1009.4|1328
1619526160000|2021-04-27 12:22:40|1010|1009.6|1010.2|1010|1010.4|1010.2|1010|1009.6|810
1619526170000|2021-04-27 12:22:50|1010|1009.8|1010.6|1010.2|1010.8|1010.4|1010|1009.8|5196
1619526180000|2021-04-27 12:23:00|1010.4|1010|1010.4|1009.8|1010.4|1010|1010.2|1009.8|3439
1619526190000|2021-04-27 12:23:10|1009.8|1010|1010.4|1010|1010.4|1010|1009.8|1009.6|15989
1619526200000|2021-04-27 12:23:20||1009.8||1009.8||1009.8||1009.8|0
1619526230000|2021-04-27 12:23:50|1010.2|1010|1010|1009.8|1010.2|1010|1010|1009.6|1291
1619526240000|2021-04-27 12:24:00||1009.6||1009.8||1009.8||1009.6|0
1619526250000|2021-04-27 12:24:10||1009.6||1009.6||1009.6||1009.6|0
1619526260000|2021-04-27 12:24:20|1010.2|1009.8|1010.2|1010|1010.2|1010|1010.2|1009.8|1696
1619526270000|2021-04-27 12:24:30|1010.4|1010.2|1010.4|1010|1010.4|1010.2|1010.4|1010|3504
1619526290000|2021-04-27 12:24:50|1010.2|1009.8|1010|1009.8|1010.2|1009.8|1010|1009.6|15
1619526300000|2021-04-27 12:25:00||1009.6||1009.6||1009.6||1009.6|0
1619526310000|2021-04-27 12:25:10|1009.8||1009.8||1009.8||1009.8||0
1619526320000|2021-04-27 12:25:20|1009.6|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.4|4
1619526330000|2021-04-27 12:25:30|1009.6|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009.2|503
1619526350000|2021-04-27 12:25:50|1009.2|1009|1009.2|1008.8|1009.2|1009|1009.2|1008.8|4
1619526360000|2021-04-27 12:26:00|1009.4|1009|1009.8|1009.4|1009.8|1009.4|1009.4|1009|4983
1619526370000|2021-04-27 12:26:10|1010|1009.2|1009.8|1009.6|1010|1009.6|1009.8|1009.2|1935
1619526380000|2021-04-27 12:26:20|1010|1009.8|1009.8|1009.6|1010|1009.8|1009.8|1009.6|44
1619526390000|2021-04-27 12:26:30|1010|1009.8|1010|1009.6|1010|1009.8|1010|1009.6|13
1619526400000|2021-04-27 12:26:40||1009.8||1009.8||1009.8||1009.8|0
1619526410000|2021-04-27 12:26:50|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|1247
1619526420000|2021-04-27 12:27:00|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|592
1619526430000|2021-04-27 12:27:10|1009.6|1009.6|1009.8|1009.6|1009.8|1009.6|1009.6|1009.4|500
1619526440000|2021-04-27 12:27:20|1010|1009.8|1009.8|1009.4|1010|1009.8|1009.8|1009.4|1319
1619526450000|2021-04-27 12:27:30||1009.6||1009.4||1009.6||1009.4|0
1619526480000|2021-04-27 12:28:00|1009.6|1009.2|1009.4|1008.8|1009.6|1009.2|1009.2|1008.8|3255
1619526490000|2021-04-27 12:28:10|1009.2|1009|1009.2|1008.6|1009.2|1009|1009.2|1008.6|1135
1619526500000|2021-04-27 12:28:20|1009|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|311
1619526530000|2021-04-27 12:28:50|1008.8||1009||1009||1008.8||1279
1619526540000|2021-04-27 12:29:00|1009.2|1008.8|1009.6|1009.2|1009.6|1009.2|1009.2|1008.8|3927
1619526570000|2021-04-27 12:29:30|1009.4|1009|1009.4|1008.8|1009.4|1009|1009.2|1008.8|432
1619526580000|2021-04-27 12:29:40||1009||1009||1009||1009|0
1619526590000|2021-04-27 12:29:50|1009.6|1009.2|1009.6|1009.2|1009.8|1009.4|1009.6|1009.2|547
1619526600000|2021-04-27 12:30:00|1009.8|1009.4|1010.2|1009.8|1010.2|1010|1009.6|1009.4|2845
1619526610000|2021-04-27 12:30:10|1010|1009.6|1010|1009.6|1010|1009.8|1009.8|1009.4|1703
1619526620000|2021-04-27 12:30:20||1009.8||1009.6||1009.8||1009.6|0
1619526650000|2021-04-27 12:30:50||1009.8||1009.6||1009.8||1009.6|2055
1619526670000|2021-04-27 12:31:10|1009.8|1009.4|1009.8|1009.4|1009.8|1009.6|1009.6|1009.4|1117
1619526700000|2021-04-27 12:31:40||1009.6||1009.4||1009.6||1009.4|490
1619526710000|2021-04-27 12:31:50|1009.6||1009.6||1009.6||1009.6||0
1619526720000|2021-04-27 12:32:00|1009.4|1009.2|1009.4|1009|1009.6|1009.2|1009.4|1009|2418
1619526730000|2021-04-27 12:32:10|1009.6|1009.2|1009.6|1009.2|1009.6|1009.4|1009.6|1009.2|184
1619526740000|2021-04-27 12:32:20|1009.4|1009|1009.4|1009|1009.4|1009|1009.2|1009|0
1619526750000|2021-04-27 12:32:30|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1008.8|1008.6|1727
1619526760000|2021-04-27 12:32:40|1009.4|1009|1009.4|1009|1009.6|1009.2|1009.2|1008.8|7105
1619526770000|2021-04-27 12:32:50|1009.2|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.4|2086
1619526780000|2021-04-27 12:33:00||1008.8||1008.6||1008.8||1008.6|0
1619526790000|2021-04-27 12:33:10||1008.8||1008.6||1008.8||1008.6|0
1619526800000|2021-04-27 12:33:20|1009.2|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|5265
1619526810000|2021-04-27 12:33:30|1008.8|1008.4|1008.8|1008.2|1008.8|1008.4|1008.8|1008.2|0
1619526820000|2021-04-27 12:33:40||1008.4||1008.2||1008.4||1008.2|0
1619526830000|2021-04-27 12:33:50|1008.6|1008.4|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|0
1619526840000|2021-04-27 12:34:00|1008.6||1008.6||1008.8||1008.6||0
1619526880000|2021-04-27 12:34:40|1008.4|1008.2|1008.6|1008.2|1008.6|1008.2|1008.4|1008.2|1711
1619526890000|2021-04-27 12:34:50|1008.8|1008.4|1008.6|1008.2|1008.8|1008.6|1008.6|1008.2|2111
1619526900000|2021-04-27 12:35:00|1008.8|1008.4|1009|1008.4|1009.2|1008.8|1008.8|1008.4|3213
1619526920000|2021-04-27 12:35:20|1008.8||1009||1009||1008.8||0
1619526930000|2021-04-27 12:35:30|1008.8|1008.6|1008.8|1008.4|1008.8|1008.6|1008.6|1008.2|36
1619526940000|2021-04-27 12:35:40|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.4|1008|452
1619526960000|2021-04-27 12:36:00|1008.8|1008.4|1009.4|1009.2|1009.4|1009.2|1008.6|1008.4|6745
1619526990000|2021-04-27 12:36:30|1009.2|1009|1009.4|1009|1009.4|1009|1009.2|1009|1331
1619527000000|2021-04-27 12:36:40||1008.8||1008.8||1008.8||1008.8|0
1619527010000|2021-04-27 12:36:50||1009||1009||1009||1009|0
1619527020000|2021-04-27 12:37:00|1009.2|1009.2|1009.4|1009|1009.4|1009.2|1009.2|1009|1062
1619527030000|2021-04-27 12:37:10|1009.6|1009.2|1009.6|1009|1009.8|1009.4|1009.6|1009|6586
1619527040000|2021-04-27 12:37:20||1009.2||1009||1009.2||1009|0
1619527070000|2021-04-27 12:37:50||1009.2||1009.4||1009.4||1009.2|0
1619527080000|2021-04-27 12:38:00||1009.2||1009||1009.2||1009|1095
1619527090000|2021-04-27 12:38:10|1009.4|1009.2|1009.4|1009|1009.6|1009.2|1009.4|1009|996
1619527120000|2021-04-27 12:38:40|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.8|1276
1619527130000|2021-04-27 12:38:50||1009||1009||1009||1008.8|198
1619527140000|2021-04-27 12:39:00|1009.4|1009.2|1009.2|1009|1009.4|1009.2|1009.2|1009|1217
1619527150000|2021-04-27 12:39:10|1009.4|1009.2|1009.4|1009.2|1009.4|1009.2|1009.2|1009|709
1619527170000|2021-04-27 12:39:30|1009.6|1009.4|1009.6|1009.4|1009.6|1009.4|1009.6|1009.2|750
1619527210000|2021-04-27 12:40:10|||||||||906
1619527220000|2021-04-27 12:40:20|1009.8|1009.6|1009.6|1009.4|1010|1009.8|1009.6|1009.4|10219
1619527230000|2021-04-27 12:40:30|1009.8||1009.8||1009.8||1009.8||1463
1619527240000|2021-04-27 12:40:40|1010|1009.6|1009.8|1009.4|1010|1009.8|1009.8|1009.4|276
1619527250000|2021-04-27 12:40:50|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|0
1619527270000|2021-04-27 12:41:10|1009.4|1009.4|1009.2|1009|1009.4|1009.4|1009.2|1008.8|1729
1619527290000|2021-04-27 12:41:30|1009.4|1009.2|1009.4|1009|1009.4|1009.2|1009.4|1009|742
1619527310000|2021-04-27 12:41:50|1009|1008.8|1009.6|1009.2|1009.6|1009.2|1009|1008.6|4315
1619527340000|2021-04-27 12:42:20||1009.4||1009.4||1009.4||1009.4|0
1619527360000|2021-04-27 12:42:40||1009.2||1009.2||1009.2||1009.2|292
1619527380000|2021-04-27 12:43:00|1009.4|1009|1009.2|1008.8|1009.4|1009|1009.2|1008.8|1670
1619527390000|2021-04-27 12:43:10||1008.6||1008.6||1008.6||1008.6|0
1619527400000|2021-04-27 12:43:20||1008.8||1008.8||1008.8||1008.8|0
1619527410000|2021-04-27 12:43:30|1009.4|1009|1009.4|1009|1009.4|1009.2|1009.2|1009|3697
1619527430000|2021-04-27 12:43:50|1009.2|1008.8|1009.2|1008.8|1009.2|1009|1009.2|1008.8|500
1619527450000|2021-04-27 12:44:10|1009|1008.6|1008.8|1008.4|1009|1008.8|1008.8|1008.4|353
1619527470000|2021-04-27 12:44:30|1008.6|1008.2|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|563
1619527480000|2021-04-27 12:44:40|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.6|1008.2|312
1619527490000|2021-04-27 12:44:50|1008.4||1008.4||1008.4||1008.4||0
1619527500000|2021-04-27 12:45:00|1008.2|1008|1008|1007.8|1008.4|1008|1008|1007.6|6052
1619527510000|2021-04-27 12:45:10||1007.6||1007.6||1007.6||1007.6|0
1619527520000|2021-04-27 12:45:20||1007.8||1007.6||1007.8||1007.6|1380
1619527540000|2021-04-27 12:45:40|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1390
1619527550000|2021-04-27 12:45:50|1008.4|1008|1008.6|1008.4|1008.6|1008.4|1008.4|1008|2237
1619527560000|2021-04-27 12:46:00||1008.2||1008||1008.2||1008|32
1619527580000|2021-04-27 12:46:20|1008.4|1007.8|1008.2|1007.8|1008.4|1007.8|1008|1007.8|717
1619527590000|2021-04-27 12:46:30|1008||1008||1008||1008||0
1619527600000|2021-04-27 12:46:40|||||||||1000
1619527620000|2021-04-27 12:47:00|1008.4|1008|1008.6|1008.4|1008.8|1008.6|1008.4|1008|17322
1619527630000|2021-04-27 12:47:10|1008.4|1008.2|1008.6|1008.2|1008.6|1008.4|1008.4|1008.2|472
1619527650000|2021-04-27 12:47:30|1008.4|1008|1008.2|1007.8|1008.4|1008|1008.2|1007.8|0
1619527660000|2021-04-27 12:47:40||1007.6||1007.6||1007.8||1007.6|0
1619527670000|2021-04-27 12:47:50||1007.8||1007.8||1007.8||1007.8|0
1619527710000|2021-04-27 12:48:30|1008|1008|1007.8|1007.6|1008|1008|1007.8|1007.4|569
1619527720000|2021-04-27 12:48:40|1008||1008||1008||1008||0
1619527750000|2021-04-27 12:49:10|1008.2|1007.8|1008.4|1008|1008.4|1008.2|1008.2|1007.8|2163
1619527760000|2021-04-27 12:49:20|1008.2|1007.8|1008|1007.6|1008.2|1008|1008|1007.6|1444
1619527770000|2021-04-27 12:49:30||1007.8||1007.8||1007.8||1007.8|0
1619527780000|2021-04-27 12:49:40|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.8|1007.4|421
1619527790000|2021-04-27 12:49:50|1007.6|1007.2|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|903
1619527800000|2021-04-27 12:50:00||1007.6||1007.6||1007.6||1007.6|0
1619527810000|2021-04-27 12:50:10|||||||||10
1619527820000|2021-04-27 12:50:20|1007.6|1007.4|1007.8|1007.6|1007.8|1007.6|1007.6|1007.4|3546
1619527830000|2021-04-27 12:50:30|||||||||1794
1619527840000|2021-04-27 12:50:40|||||||||828
1619527850000|2021-04-27 12:50:50|1007.6|1007.4|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|5777
1619527860000|2021-04-27 12:51:00|1008|1007.6|1008|1007.4|1008|1007.6|1007.8|1007.4|1849
1619527870000|2021-04-27 12:51:10|1007.8|1007.2|1007.6|1007.2|1007.8|1007.2|1007.6|1007.2|0
1619527880000|2021-04-27 12:51:20|1007.8|1007.4|1007.6|1007.4|1007.8|1007.4|1007.6|1007.4|697
1619527890000|2021-04-27 12:51:30|1007.4|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007.2|545
1619527900000|2021-04-27 12:51:40|1007.8|1007.4|1007.8|1007.6|1007.8|1007.6|1007.6|1007.4|3846
1619527910000|2021-04-27 12:51:50||1007.4||1007.4||1007.4||1007.4|653
1619527930000|2021-04-27 12:52:10|1007.6|1007.2|1007.8|1007.2|1007.8|1007.4|1007.4|1007.2|6376
1619527940000|2021-04-27 12:52:20|1007.6|1007|1007.4|1006.8|1007.6|1007.2|1007.4|1006.8|1579
1619527950000|2021-04-27 12:52:30|1007.2||1007||1007.2||1007||0
1619527960000|2021-04-27 12:52:40|1006.8|1006.6|1006.8|1006.4|1006.8|1006.6|1006.8|1006.4|63
1619527980000|2021-04-27 12:53:00|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|0
1619527990000|2021-04-27 12:53:10|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006|720
1619528000000|2021-04-27 12:53:20||1006.2||1006.4||1006.4||1006.2|0
1619528020000|2021-04-27 12:53:40|1007|1006.6|1007|1006.6|1007.2|1006.8|1007|1006.6|3811
1619528060000|2021-04-27 12:54:20|1007.2|1006.8|1007.4|1007.2|1007.4|1007.2|1007.2|1006.8|552
1619528070000|2021-04-27 12:54:30|||||||||100
1619528080000|2021-04-27 12:54:40|1007.2|1007|1007.2|1006.8|1007.4|1007.2|1007.2|1006.8|513
1619528090000|2021-04-27 12:54:50|1007.4|1007|1007.4|1007|1007.4|1007|1007.2|1007|0
1619528100000|2021-04-27 12:55:00|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|600
1619528110000|2021-04-27 12:55:10||1006.6||1006.6||1006.6||1006.6|0
1619528120000|2021-04-27 12:55:20||1006.8||1007||1007||1006.8|0
1619528130000|2021-04-27 12:55:30||1006.8||1006.8||1006.8||1006.8|508
1619528140000|2021-04-27 12:55:40|1007||1007.2||1007.2||1007||0
1619528150000|2021-04-27 12:55:50|1007.4|1007|1007.2|1006.8|1007.4|1007.2|1007.2|1006.8|9865
1619528160000|2021-04-27 12:56:00||1006.6||1006.8||1006.8||1006.6|0
1619528170000|2021-04-27 12:56:10|1007|1006.6|1007|1006.6|1007.2|1006.8|1006.8|1006.6|1100
1619528180000|2021-04-27 12:56:20||1006.4||1006.4||1006.6||1006.4|0
1619528190000|2021-04-27 12:56:30|1007.2|1006.6|1007|1006.6|1007.2|1006.8|1007|1006.6|4870
1619528210000|2021-04-27 12:56:50|1006.8|1006.8|1007.2|1007|1007.2|1007|1006.8|1006.8|194
1619528220000|2021-04-27 12:57:00|1007.4|1007.2|1007.2|1007|1007.6|1007.2|1007.2|1007|5865
1619528230000|2021-04-27 12:57:10|1007.4|1007.2|1007.4|1007.2|1007.6|1007.2|1007.2|1007.2|1809
1619528250000|2021-04-27 12:57:30|1007.6|1007.4|1007.6|1007.2|1007.8|1007.6|1007.6|1007.2|1894
1619528260000|2021-04-27 12:57:40|1007.8|1007.4|1007.8|1007.6|1008|1007.6|1007.8|1007.4|1301
1619528290000|2021-04-27 12:58:10|1008|1007.8|1008|1007.6|1008|1007.8|1007.8|1007.6|1941
1619528300000|2021-04-27 12:58:20||1007.8||1007.8||1007.8||1007.8|0
1619528310000|2021-04-27 12:58:30|1008.2|1008|1008.2|1008|1008.4|1008.2|1008.2|1008|3452
1619528320000|2021-04-27 12:58:40|1008.4||1008.2||1008.4||1008.2||1302
1619528330000|2021-04-27 12:58:50||1007.8||1007.8||1007.8||1007.8|2803
1619528350000|2021-04-27 12:59:10|1008.4|1008|1008.4|1008|1008.4|1008.2|1008.2|1008|1567
1619528360000|2021-04-27 12:59:20|1008.6|1008.2|1008.6|1008.2|1008.8|1008.2|1008.6|1008.2|500
1619528370000|2021-04-27 12:59:30|1008.8|1008.4|1008.8|1008.2|1008.8|1008.4|1008.6|1008.2|0
1619528380000|2021-04-27 12:59:40|1008.6|1008.4|1008.6|1008.2|1008.6|1008.4|1008.4|1008.2|1500
1619528390000|2021-04-27 12:59:50|1008.4|1008|1008.6|1008.2|1008.6|1008.2|1008.4|1008|2929
1619528410000|2021-04-27 13:00:10|1008.8|1008.4|1008.8|1008.6|1008.8|1008.6|1008.6|1008.4|1326
1619528430000|2021-04-27 13:00:30|1009|1008.8|1009.2|1009|1009.2|1009|1009|1008.8|3139
1619528440000|2021-04-27 13:00:40||1008.8||1009||1009||1008.8|1692
1619528450000|2021-04-27 13:00:50|1009|1008.8|1009.2|1008.8|1009.2|1008.8|1008.8|1008.4|4582
1619528470000|2021-04-27 13:01:10|1009|1008.6|1008.6|1008.2|1009|1008.8|1008.6|1008.2|819
1619528480000|2021-04-27 13:01:20|1008.4|1008|1008.4|1008|1008.4|1008|1008.4|1008|0
1619528490000|2021-04-27 13:01:30|1008.6|1008.4|1008.4|1008|1008.6|1008.4|1008.4|1008|7000
1619528500000|2021-04-27 13:01:40|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1670
1619528520000|2021-04-27 13:02:00|||||||||1151
1619528530000|2021-04-27 13:02:10|1008.4|1008|1008.8|1008.4|1008.8|1008.4|1008.4|1008|4258
1619528540000|2021-04-27 13:02:20|1008.6|1008.2|1008.6|1008.2|1008.6|1008.4|1008.6|1008.2|4677
1619528560000|2021-04-27 13:02:40|1008.8|1008.4|1008.6|1008.2|1008.8|1008.4|1008.4|1008.2|2573
1619528580000|2021-04-27 13:03:00|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.4|1008|1200
1619528590000|2021-04-27 13:03:10|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.4|1008|0
1619528640000|2021-04-27 13:04:00|1008.8|1008.4|1008.8|1008.4|1008.8|1008.6|1008.8|1008.4|1282
1619528650000|2021-04-27 13:04:10|1008.6||1008.6||1008.6||1008.6||0
1619528660000|2021-04-27 13:04:20|1008.4|1008.2|1008|1007.4|1008.4|1008.2|1007|1006.8|41614
1619528680000|2021-04-27 13:04:40|1008.2|1007.6|1008.6|1008.2|1008.6|1008.2|1008.2|1007.6|3518
1619528700000|2021-04-27 13:05:00|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.6|1008.2|1399
1619528710000|2021-04-27 13:05:10|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.6|1008.4|1588
1619528740000|2021-04-27 13:05:40|1008.8|1008.4|1008.8|1008.2|1008.8|1008.4|1008.6|1008.2|39
1619528750000|2021-04-27 13:05:50|1009|1008.4|1009|1008.6|1009|1008.6|1009|1008.4|0
1619528770000|2021-04-27 13:06:10|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.2|1008|7617
1619528780000|2021-04-27 13:06:20|1008.2|1008.2|1008.6|1008.2|1008.8|1008.4|1008.2|1008.2|2034
1619528790000|2021-04-27 13:06:30||1008||1008||1008||1008|0
1619528800000|2021-04-27 13:06:40|1008.4||1008.4||1008.4||1008.4||0
1619528810000|2021-04-27 13:06:50|1008.6||1008.6||1008.6||1008.6||0
1619528820000|2021-04-27 13:07:00||1008.2||1008.2||1008.4||1008.2|1089
1619528860000|2021-04-27 13:07:40|1008.8|1008.4|1008.6|1008.4|1008.8|1008.6|1008.6|1008.4|8888
1619528870000|2021-04-27 13:07:50|1008.4|1008.2|1008.4|1008.2|1008.6|1008.2|1008.4|1008.2|1347
1619528880000|2021-04-27 13:08:00|1008.6||1008.4||1008.6||1008.4||500
1619528890000|2021-04-27 13:08:10|1008.6|1008.4|1008.6|1008.2|1008.8|1008.4|1008.4|1008.2|7120
1619528910000|2021-04-27 13:08:30|1008.4||1008.6||1008.6||1008.4||0
1619528920000|2021-04-27 13:08:40|1008.4||1008.4||1008.4||1008.4||0
1619528930000|2021-04-27 13:08:50|1008.2|1008|1008.4|1008|1008.4|1008.2|1008|1007.8|1675
1619528940000|2021-04-27 13:09:00|1008.2|1007.8|1008|1007.6|1008.2|1007.8|1008|1007.6|1499
1619528950000|2021-04-27 13:09:10||1007.4||1007.4||1007.6||1007.4|0
1619528960000|2021-04-27 13:09:20|1007.8|1007.2|1007.6|1007.4|1007.8|1007.4|1007.6|1007.2|0
1619528970000|2021-04-27 13:09:30|1007.8|1007.6|1007.8|1007.6|1008|1007.6|1007.8|1007.4|2942
1619528980000|2021-04-27 13:09:40||1007.4||1007.4||1007.4||1007.4|0
1619529040000|2021-04-27 13:10:40|1007.6|1007.6|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|500
1619529080000|2021-04-27 13:11:20|1008|1007.6|1008|1007.8|1008.2|1007.8|1008|1007.6|1734
1619529090000|2021-04-27 13:11:30|1008.2|1008|1008.2|1007.8|1008.2|1008|1008|1007.8|4344
1619529100000|2021-04-27 13:11:40||1008||1008||1008||1007.8|1467
1619529110000|2021-04-27 13:11:50|1008|1007.8|1008|1007.4|1008.2|1008|1007.8|1007.4|1520
1619529130000|2021-04-27 13:12:10|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|0
1619529140000|2021-04-27 13:12:20|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1073
1619529170000|2021-04-27 13:12:50|1007.8|1007.4|1007.8|1007.4|1007.8|1007.6|1007.6|1007.4|2840
1619529200000|2021-04-27 13:13:20|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1074
1619529220000|2021-04-27 13:13:40|1007.4|1007|1007.4|1007.2|1007.4|1007.2|1007.2|1007|826
1619529230000|2021-04-27 13:13:50|1007.2|1007|1007.4|1007|1007.4|1007.2|1007.2|1007|2618
1619529240000|2021-04-27 13:14:00|1007.6|1007.2|1007.6|1007.2|1007.6|1007.4|1007.4|1007|2338
1619529260000|2021-04-27 13:14:20||1007.4||1007.4||1007.4||1007.4|0
1619529300000|2021-04-27 13:15:00|1007.8|1007.6|1007.8|1007.4|1007.8|1007.6|1007.8|1007.4|272
1619529320000|2021-04-27 13:15:20|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1007.4|1007.2|3196
1619529330000|2021-04-27 13:15:30|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|0
1619529340000|2021-04-27 13:15:40|1007.6|1007.2|1007.6|1007|1007.6|1007.2|1007.4|1007|57
1619529360000|2021-04-27 13:16:00||1007.2||1007.2||1007.2||1007.2|0
1619529370000|2021-04-27 13:16:10|1007.8|1007.4|1007.8|1007.2|1008|1007.8|1007.8|1007.2|7479
1619529390000|2021-04-27 13:16:30|1008|1007.4|1009.2|1008.8|1009.4|1009.2|1008|1007.4|20238
1619529400000|2021-04-27 13:16:40|1009|1008.6|1009|1008.4|1009|1008.6|1008.8|1008.4|828
1619529410000|2021-04-27 13:16:50|1009.2|1008.6|1009.2|1008.8|1009.2|1008.8|1009|1008.6|0
1619529420000|2021-04-27 13:17:00|1009|1008.6|1009|1008.6|1009.4|1009|1008.8|1008.6|6482
1619529430000|2021-04-27 13:17:10|1009.2|1008.8|1009.2|1009|1009.4|1009|1009.2|1008.8|1785
1619529450000|2021-04-27 13:17:30|1009.4|1009.2|1009.8|1009.4|1009.8|1009.6|1009.2|1009|3666
1619529460000|2021-04-27 13:17:40|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1010|1009.6|1641
1619529470000|2021-04-27 13:17:50||1010||1009.8||1010||1009.8|1081
1619529480000|2021-04-27 13:18:00|1010|1009.6|1009.6|1009.2|1010|1009.6|1009.6|1009.2|1461
1619529490000|2021-04-27 13:18:10||1009.4||1009.4||1009.4||1009.4|0
1619529500000|2021-04-27 13:18:20|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|1107
1619529510000|2021-04-27 13:18:30|1009.8|1009.4|1009.8|1009.4|1009.8|1009.6|1009.6|1009.4|322
1619529520000|2021-04-27 13:18:40|1010|1009.6|1010.4|1010|1010.4|1010|1010|1009.6|1586
1619529540000|2021-04-27 13:19:00|1010.2|1009.8|1009.6|1009.2|1010.2|1009.8|1009.6|1009.2|1633
1619529550000|2021-04-27 13:19:10|1009.8|1009.4|1009.6|1009.2|1009.8|1009.6|1009.6|1009.2|279
1619529570000|2021-04-27 13:19:30|1009.4||1009.6||1009.6||1009.4||322
1619529590000|2021-04-27 13:19:50|1009.4|1009|1009.4|1009|1009.4|1009|1009.2|1009|1919
1619529600000|2021-04-27 13:20:00|1009.6|1009.2|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|1025
1619529610000|2021-04-27 13:20:10||1009.6||1009.4||1009.6||1009.2|415
1619529620000|2021-04-27 13:20:20||1009.2||1009.2||1009.2||1009.2|0
1619529630000|2021-04-27 13:20:30|1009.6|1009.4|1009.8|1009.4|1009.8|1009.4|1009.4|1009.2|3947
1619529640000|2021-04-27 13:20:40||1009.2||1009.2||1009.2||1009.2|252
1619529650000|2021-04-27 13:20:50||1009.4||1009.2||1009.4||1009.2|673
1619529670000|2021-04-27 13:21:10|1009.6|1009.4|1009.4|1009|1009.6|1009.4|1009.4|1009|9
1619529680000|2021-04-27 13:21:20|1009.8|1009.2|1009.8|1009.6|1010|1009.6|1009.6|1009.2|11391
1619529690000|2021-04-27 13:21:30|1010|1009.8|1010.2|1010|1010.4|1010|1010|1009.6|12358
1619529700000|2021-04-27 13:21:40|1010.4|1010.2|1010.6|1010.2|1010.6|1010.2|1010.2|1010|3446
1619529710000|2021-04-27 13:21:50|1010.8||1010.8||1010.8||1010.8||0
1619529720000|2021-04-27 13:22:00|1010.6|1010|1010.4|1010|1010.6|1010.2|1010.4|1010|3156
1619529740000|2021-04-27 13:22:20|1010.6|1010.2|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|1728
1619529750000|2021-04-27 13:22:30|1010|1010|1010.6|1010.2|1010.6|1010.2|1010|1009.8|16190
1619529760000|2021-04-27 13:22:40|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|0
1619529770000|2021-04-27 13:22:50||1009.8||1009.8||1009.8||1009.8|0
1619529780000|2021-04-27 13:23:00|1010.2|1009.6|1010|1009.6|1010.2|1009.8|1009.8|1009.6|6978
1619529790000|2021-04-27 13:23:10|1009.8|1009.4|1010.2|1009.8|1010.2|1009.8|1009.6|1009.4|8605
1619529800000|2021-04-27 13:23:20|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|541
1619529810000|2021-04-27 13:23:30||1010.2||1010||1010.2||1010|0
1619529820000|2021-04-27 13:23:40|1010.6|1010.2|1010.6|1010|1010.6|1010.4|1010.4|1010|1085
1619529830000|2021-04-27 13:23:50||1010.2||1010.2||1010.2||1010.2|0
1619529840000|2021-04-27 13:24:00|1010.4|1010.4|1010.6|1010.2|1010.6|1010.4|1010.4|1010.2|1334
1619529850000|2021-04-27 13:24:10|1010.4|1010|1010.8|1010.6|1010.8|1010.6|1010.4|1010|4984
1619529860000|2021-04-27 13:24:20|1010.6|1010.4|1010.4|1010|1010.6|1010.4|1010.4|1010|3853
1619529870000|2021-04-27 13:24:30||1009.8||1009.8||1009.8||1009.8|0
1619529890000|2021-04-27 13:24:50|1010.2|1010|1010.4|1009.8|1010.4|1010.2|1010.2|1009.8|0
1619529900000|2021-04-27 13:25:00|1010.2|1010|1010.4|1010.2|1010.6|1010.2|1010.2|1010|1699
1619529910000|2021-04-27 13:25:10|1010.6|1010.4|1010.8|1010.4|1010.8|1010.4|1010.4|1010.4|157
1619529920000|2021-04-27 13:25:20||1010.6||1010.6||1010.6||1010.6|74
1619529930000|2021-04-27 13:25:30|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.6|1010.2|784
1619529960000|2021-04-27 13:26:00|1010.8|1010.4|1010.4|1010|1010.8|1010.4|1010.4|1010|6770
1619529970000|2021-04-27 13:26:10|1010.6|1010.2|1010.6|1010.2|1010.8|1010.4|1010.4|1010.2|3926
1619529980000|2021-04-27 13:26:20|1010.4|1010|1010.2|1009.8|1010.4|1010|1010.2|1009.8|6574
1619529990000|2021-04-27 13:26:30||1010||1010||1010||1010|249
1619530000000|2021-04-27 13:26:40|1010.4|1010.2|1010.2|1010|1010.6|1010.2|1010.2|1010|3238
1619530010000|2021-04-27 13:26:50|1010.4|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|444
1619530020000|2021-04-27 13:27:00|1010.6|1009.8|1010.4|1009.8|1010.6|1009.8|1010.4|1009.8|0
1619530030000|2021-04-27 13:27:10|1010.2|1010|1010.2|1009.8|1010.2|1010|1010|1009.8|1707
1619530040000|2021-04-27 13:27:20|1010|1009.6|1010.2|1009.8|1010.2|1010|1009.8|1009.6|5210
1619530050000|2021-04-27 13:27:30||1010||1009.8||1010||1009.8|429
1619530080000|2021-04-27 13:28:00|1010|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|1071
1619530090000|2021-04-27 13:28:10|1010.2|1009.8|1010.6|1010.2|1010.6|1010.4|1010.2|1009.8|3878
1619530100000|2021-04-27 13:28:20|1010.4|1010|1010.6|1010.2|1010.6|1010.2|1010.4|1010|6104
1619530110000|2021-04-27 13:28:30|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|212
1619530120000|2021-04-27 13:28:40|1010.6|1010.2|1010.2|1009.8|1010.6|1010.4|1010|1009.8|8212
1619530130000|2021-04-27 13:28:50|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|0
1619530140000|2021-04-27 13:29:00|1010.6|1010.2|1011|1010.6|1011.2|1010.8|1010.6|1010.2|6227
1619530150000|2021-04-27 13:29:10|1010.8||1010.8||1010.8||1010.8||0
1619530160000|2021-04-27 13:29:20|1010.6|1010.4|1010.6|1010.4|1010.6|1010.4|1010.6|1010.4|1152
1619530170000|2021-04-27 13:29:30|1010.8|1010.2|1010.8|1010.4|1010.8|1010.4|1010.8|1010.2|0
1619530180000|2021-04-27 13:29:40|1010.6|1010.2|1010.8|1010.4|1010.8|1010.4|1010.4|1010.2|951
1619530190000|2021-04-27 13:29:50|1010.6|1010.2|1010.8|1010.2|1010.8|1010.4|1010.6|1010.2|200
1619530200000|2021-04-27 13:30:00|1010.6|1010.4|1010.6|1010.2|1010.8|1010.4|1010.4|1010.2|4989
1619530210000|2021-04-27 13:30:10|1010.4||1010.6||1010.6||1010.4||223
1619530220000|2021-04-27 13:30:20|1010.4|1010|1010.4|1010|1010.6|1010|1010.4|1009.8|2315
1619530240000|2021-04-27 13:30:40|1010.2|1010.2|1010.6|1010.4|1010.6|1010.4|1010.2|1010.2|4402
1619530250000|2021-04-27 13:30:50|1010.8|1010.6|1011|1010.6|1011|1010.6|1010.6|1010.4|2188
1619530260000|2021-04-27 13:31:00|1010.8|1010.4|1010.8|1010.6|1011|1010.6|1010.2|1009.8|12035
1619530270000|2021-04-27 13:31:10|1011|1010.4|1012.4|1012|1012.4|1012|1011|1010.4|14456
1619530280000|2021-04-27 13:31:20||1011.8||1011.8||1011.8||1011.8|0
1619530290000|2021-04-27 13:31:30|1012.2|1012|1012.2|1011.6|1012.4|1012|1011.6|1011.4|7228
1619530300000|2021-04-27 13:31:40||1011.8||1011.8||1012||1011.8|0
1619530310000|2021-04-27 13:31:50||1012||1012||1012||1012|0
1619530320000|2021-04-27 13:32:00|1012.4|1012.2|1013|1012.6|1013|1012.8|1012.4|1012.2|6050
1619530340000|2021-04-27 13:32:20|1013.2|1012.4|1013.2|1012.8|1013.6|1013.2|1013.2|1012.4|10994
1619530350000|2021-04-27 13:32:30|1013|1012.6|1012.6|1012.2|1013|1012.8|1012.6|1012.2|999
1619530360000|2021-04-27 13:32:40||1012.4||1012.4||1012.4||1012.4|0
1619530370000|2021-04-27 13:32:50|1012.4|1012.2|1012|1011.6|1012.4|1012.2|1011.8|1011.6|1364
1619530380000|2021-04-27 13:33:00|1011.8|1011.4|1011.6|1011.2|1011.8|1011.4|1011.6|1011.2|1155
1619530390000|2021-04-27 13:33:10|1011.8|1011.4|1013.4|1013|1013.8|1013.4|1011.6|1011.4|11888
1619530400000|2021-04-27 13:33:20|1013.2|1012.8|1013.4|1013|1013.4|1013.2|1013|1012.6|3693
1619530410000|2021-04-27 13:33:30|1013.2||1013.4||1013.4||1013.2||700
1619530420000|2021-04-27 13:33:40|1013.2|1012.8|1012.8|1012.4|1013.2|1012.8|1012.6|1012.2|1170
1619530430000|2021-04-27 13:33:50|1012.6|1012.2|1012.8|1012.4|1012.8|1012.4|1012.6|1012.2|1152
1619530440000|2021-04-27 13:34:00|1012.6|1012.2|1012.4|1012|1012.6|1012.2|1012.2|1012|8368
1619530450000|2021-04-27 13:34:10|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1500
1619530460000|2021-04-27 13:34:20||1012||1012||1012||1011.8|0
1619530470000|2021-04-27 13:34:30|1012|1011.8|1011.8|1011.4|1012|1011.8|1011.8|1011.4|745
1619530480000|2021-04-27 13:34:40|1011.6|1011.2|1011.4|1011.2|1011.6|1011.2|1011.4|1011.2|600
1619530490000|2021-04-27 13:34:50|1011.2|1011|1011.2|1010.8|1011.2|1011|1011.2|1010.8|1562
1619530500000|2021-04-27 13:35:00|1011|1010.6|1010.4|1010|1011|1010.8|1010.4|1010|4416
1619530510000|2021-04-27 13:35:10|1010.6|1010.2|1010.4|1010|1010.6|1010.2|1010.4|1010|10907
1619530520000|2021-04-27 13:35:20|1010.2|1009.8|1010.2|1009.6|1010.2|1010|1010|1009.4|4349
1619530530000|2021-04-27 13:35:30|1010|1009.8|1010.4|1010.2|1010.4|1010.2|1010|1009.8|1822
1619530540000|2021-04-27 13:35:40|1010.6|1010.4|1010.8|1010.4|1010.8|1010.4|1010.4|1010.2|8612
1619530550000|2021-04-27 13:35:50|1010.6|1010.2|1010|1009.8|1010.6|1010.2|1010|1009.6|634
1619530560000|2021-04-27 13:36:00|1009.8|1009.6|1009.8|1009.4|1009.8|1009.8|1009.6|1009.4|2246
1619530580000|2021-04-27 13:36:20|1010|1009.6|1010|1009.8|1010.2|1010|1010|1009.6|2664
1619530590000|2021-04-27 13:36:30|1009.8|1009.6|1009.8|1009.4|1009.8|1009.6|1009.8|1009.4|4
1619530600000|2021-04-27 13:36:40|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|0
1619530610000|2021-04-27 13:36:50|1009.4|1009|1009|1008.6|1009.6|1009.2|1009|1008.6|2818
1619530620000|2021-04-27 13:37:00|1009.2|1008.8|1009.4|1009|1009.4|1009|1009.2|1008.8|1981
1619530630000|2021-04-27 13:37:10|1009.6|1009.2|1009|1008.6|1009.6|1009.2|1009|1008.6|2848
1619530640000|2021-04-27 13:37:20|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.4|1008.2|24651
1619530650000|2021-04-27 13:37:30||1008.2||1008.4||1008.6||1008.2|1520
1619530660000|2021-04-27 13:37:40|1009|1008.6|1009.2|1008.6|1009.2|1009|1008.8|1008.4|2895
1619530670000|2021-04-27 13:37:50|1009|1008.4|1008.2|1007.8|1009|1008.4|1008.2|1007.8|2876
1619530680000|2021-04-27 13:38:00|1008.4|1008|1008.4|1008|1008.8|1008.6|1008.4|1008|1423
1619530690000|2021-04-27 13:38:10|1008.6||1008.6||1008.6||1008.4||0
1619530700000|2021-04-27 13:38:20|1008.4|1007.8|1008.4|1008|1008.6|1008|1008.2|1007.8|0
1619530710000|2021-04-27 13:38:30|1008.2|1007.8|1008|1007.6|1008.4|1008|1008|1007.6|37
1619530720000|2021-04-27 13:38:40|1007.8|1007.4|1008.2|1007.8|1008.2|1007.8|1007.6|1007.4|500
1619530730000|2021-04-27 13:38:50|1008||1008.2||1008.2||1008||1500
1619530740000|2021-04-27 13:39:00|1008.4|1008|1008.4|1008.2|1008.6|1008.2|1008.4|1008|2660
1619530750000|2021-04-27 13:39:10|1008.2|1008|1008|1007.6|1008.2|1008|1007.8|1007.4|2316
1619530760000|2021-04-27 13:39:20||1007.4||1007.4||1007.4||1007.4|0
1619530770000|2021-04-27 13:39:30||1007.6||1007.8||1007.8||1007.6|0
1619530780000|2021-04-27 13:39:40|1008.2|1008|1008.2|1007.8|1008.2|1008|1008|1007.8|773
1619530790000|2021-04-27 13:39:50|1008|1008|1008.2|1008|1008.2|1008|1008|1008|0
1619530800000|2021-04-27 13:40:00|1008.4||1008.4||1008.4||1008.4||492
1619530810000|2021-04-27 13:40:10|1008.2||1008.2||1008.2||1008.2||0
1619530820000|2021-04-27 13:40:20|1008|1007.8|1007.8|1007.4|1008.2|1007.8|1007.8|1007.4|3184
1619530830000|2021-04-27 13:40:30|1007.6|1007.2|1007.6|1007.2|1007.8|1007.2|1007.4|1007|500
1619530840000|2021-04-27 13:40:40|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.4|126
1619530850000|2021-04-27 13:40:50|1007.6||1007.8||1007.8||1007.6||0
1619530860000|2021-04-27 13:41:00|1007.6|1007.2|1007.4|1007.2|1007.8|1007.2|1007.2|1007|1932
1619530870000|2021-04-27 13:41:10|1007.2|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|2174
1619530880000|2021-04-27 13:41:20|1007.4||1007.4||1007.4||1007.4||0
1619530890000|2021-04-27 13:41:30|1007.2|1007|1007.2|1006.8|1007.4|1007|1007|1006.8|971
1619530910000|2021-04-27 13:41:50|1007|1006.6|1007|1006.8|1007|1006.8|1007|1006.6|1000
1619530920000|2021-04-27 13:42:00|||||||||277
1619530930000|2021-04-27 13:42:10|1007.2|1006.4|1006.4|1006.2|1007.2|1006.4|1006.4|1006.2|8627
1619530950000|2021-04-27 13:42:30|1006.2|1006|1006.6|1006.4|1006.6|1006.4|1006.2|1005.8|3883
1619530960000|2021-04-27 13:42:40||1006.2||1006||1006.2||1006|0
1619530970000|2021-04-27 13:42:50|1006.4|1005.8|1006.2|1006|1006.4|1006|1006.2|1005.4|1615
1619530980000|2021-04-27 13:43:00|1006.4|1006.2|1006.4|1006.2|1006.6|1006.2|1006.4|1006.2|4866
1619530990000|2021-04-27 13:43:10|1006.6|1006.4|1006.6|1006.2|1007.2|1006.8|1006.6|1006.2|6838
1619531000000|2021-04-27 13:43:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|5100
1619531010000|2021-04-27 13:43:30|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006.2|8148
1619531020000|2021-04-27 13:43:40|1007|1006.6|1007.2|1006.6|1007.2|1006.8|1006.8|1006.4|6565
1619531030000|2021-04-27 13:43:50|1007||1006.8||1007||1006.8||0
1619531040000|2021-04-27 13:44:00|1007|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.2|7583
1619531050000|2021-04-27 13:44:10||1006.4||1006.4||1006.4||1006.4|0
1619531070000|2021-04-27 13:44:30|1007.2|1006.6|1007.2|1006.6|1007.2|1006.8|1007|1006.6|2061
1619531080000|2021-04-27 13:44:40|1007.4|1006.8|1007.8|1007.6|1008|1007.6|1007.4|1006.8|1576
1619531090000|2021-04-27 13:44:50|1007.6|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.2|1920
1619531100000|2021-04-27 13:45:00|1007.6|1007.6|1007.2|1006.8|1007.6|1007.6|1007|1006.6|3700
1619531110000|2021-04-27 13:45:10||1006.6||1006.6||1006.6||1006.6|0
1619531120000|2021-04-27 13:45:20|1007||1007||1007.2||1007||200
1619531140000|2021-04-27 13:45:40||1006.8||1006.8||1006.8||1006.8|0
1619531160000|2021-04-27 13:46:00|1006.8|1006.6|1006.4|1006|1007|1006.6|1006|1005.8|9878
1619531170000|2021-04-27 13:46:10|1006.6|1006.2|1006.6|1006.4|1006.6|1006.4|1006.6|1006.2|0
1619531190000|2021-04-27 13:46:30|1006.4|1006.2|1006.2|1006|1006.4|1006.2|1006.2|1006|351
1619531200000|2021-04-27 13:46:40|1006|1005.8|1005.6|1005.2|1006|1005.8|1005.4|1005|5727
1619531220000|2021-04-27 13:47:00|1005.8|1005.4|1005.4|1005|1005.8|1005.6|1005.4|1005|3552
1619531230000|2021-04-27 13:47:10|1005.2|1004.8|1005.2|1004.6|1005.2|1004.8|1005|1004.4|3508
1619531240000|2021-04-27 13:47:20|1005.4|1004.8|1005|1004.6|1005.4|1005.2|1005|1004.4|7450
1619531250000|2021-04-27 13:47:30|1005.2|1004.8|1005.2|1005|1005.2|1005|1005.2|1004.8|0
1619531260000|2021-04-27 13:47:40|1004.8|1004.8|1005.2|1004.8|1005.2|1005|1004.8|1004.6|2007
1619531270000|2021-04-27 13:47:50|1005.4|1005|1006|1005.6|1006.2|1005.8|1005.4|1005|7321
1619531280000|2021-04-27 13:48:00|1006.2|1005.8|1006.4|1005.8|1006.4|1006|1006.2|1005.8|3965
1619531290000|2021-04-27 13:48:10|1006.2||1006.2||1006.2||1006||989
1619531300000|2021-04-27 13:48:20|1006|1005.6|1006|1005.4|1006.2|1005.8|1005.8|1005.4|2095
1619531320000|2021-04-27 13:48:40|1005.8|1005.2|1005.6|1005.2|1006|1005.4|1005.4|1005.2|5554
1619531330000|2021-04-27 13:48:50|1005.4|1005|1005.4|1005|1005.4|1005|1005.2|1005|300
1619531350000|2021-04-27 13:49:10||1005.2||1005||1005.2||1005|0
1619531360000|2021-04-27 13:49:20|1005.6|1005.2|1006|1005.4|1006|1005.4|1005.6|1005.2|445
1619531370000|2021-04-27 13:49:30||1005.6||1005.4||1005.6||1005.4|0
1619531380000|2021-04-27 13:49:40||1005.6||1005.8||1005.8||1005.6|0
1619531390000|2021-04-27 13:49:50|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1006|764
1619531400000|2021-04-27 13:50:00|1006.2|1005.8|1006|1005.6|1006.2|1005.8|1006|1005.6|1641
1619531410000|2021-04-27 13:50:10|1006.2|1005.8|1006.6|1006.2|1006.6|1006.2|1006.2|1005.8|2959
1619531420000|2021-04-27 13:50:20|1006.4|1006|1006.6|1006|1006.6|1006|1006.4|1006|917
1619531450000|2021-04-27 13:50:50||1006.2||1006.4||1006.4||1006.2|2611
1619531460000|2021-04-27 13:51:00|1006.8|1006.6|1007.6|1007.4|1007.6|1007.4|1006.8|1006.6|7589
1619531470000|2021-04-27 13:51:10|1007.8||1007.8||1008||1007.6||1111
1619531480000|2021-04-27 13:51:20|1008||1008||1008||1007.8||0
1619531490000|2021-04-27 13:51:30||1007.6||1007.8||1007.8||1007.6|0
1619531500000|2021-04-27 13:51:40|1008.2|1008|1008.4|1008|1008.4|1008|1008.2|1008|2509
1619531510000|2021-04-27 13:51:50|1008.6|1008.2|1009.2|1008.8|1009.2|1008.8|1008.4|1008.2|2390
1619531520000|2021-04-27 13:52:00|1009||1009.2||1009.2||1009||127
1619531550000|2021-04-27 13:52:30|1009|1008.6|1008.8|1008.4|1009|1008.6|1008.6|1008.4|5208
1619531560000|2021-04-27 13:52:40|1009|1008.6|1009.2|1009|1009.6|1009.2|1009|1008.6|6687
1619531570000|2021-04-27 13:52:50|1009|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|99
1619531580000|2021-04-27 13:53:00|1009.2|1008.8|1009.6|1009.2|1009.8|1009.2|1009.2|1008.8|676
1619531590000|2021-04-27 13:53:10|1009.8|1009.4|1009.2|1008.8|1009.8|1009.4|1009.2|1008.8|7026
1619531600000|2021-04-27 13:53:20|1009|1008.6|1009.2|1008.8|1009.2|1008.8|1009|1008.6|250
1619531620000|2021-04-27 13:53:40|1009.4|1009|1009.8|1009.4|1009.8|1009.6|1009.4|1009|8078
1619531630000|2021-04-27 13:53:50|1010|1009.8|1010|1009.8|1010|1009.8|1010|1009.6|441
1619531640000|2021-04-27 13:54:00|1010.2|1010|1010.6|1010.2|1010.6|1010.2|1010|1009.8|2853
1619531650000|2021-04-27 13:54:10|1010.8|1010.4|1011|1010.4|1011|1010.6|1010.8|1010.4|600
1619531660000|2021-04-27 13:54:20|1010.8|1010.6|1010.4|1010.2|1010.8|1010.6|1010.4|1010.2|3108
1619531670000|2021-04-27 13:54:30|1010.2|1010|1011|1010.6|1011|1010.6|1010.2|1010|2752
1619531680000|2021-04-27 13:54:40|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.4|1010|100
1619531690000|2021-04-27 13:54:50|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|0
1619531700000|2021-04-27 13:55:00|1011|1010.6|1011.2|1010.8|1011.2|1010.8|1011|1010.6|0
1619531710000|2021-04-27 13:55:10|1011.4||1011.4||1011.4||1011.4||0
1619531720000|2021-04-27 13:55:20|1011.2|1010.6|1010.8|1010.4|1011.2|1010.6|1010.8|1010.4|1073
1619531730000|2021-04-27 13:55:30|1011|1010.6|1011.2|1010.6|1011.2|1010.6|1011|1010.6|542
1619531740000|2021-04-27 13:55:40|1011|1010.8|1011.4|1010.8|1011.4|1010.8|1011|1010.8|0
1619531750000|2021-04-27 13:55:50|1011.2|1010.6|1010.6|1010.4|1011.2|1010.6|1010.4|1010|12826
1619531760000|2021-04-27 13:56:00|1010.8|1010.6|1010.8|1010.6|1010.8|1010.6|1010.8|1010.4|480
1619531780000|2021-04-27 13:56:20|1010.6|1010.4|1011.2|1011|1011.4|1011.2|1010.6|1010.4|2177
1619531790000|2021-04-27 13:56:30|||||||||150
1619531800000|2021-04-27 13:56:40||1010.8||1010.8||1010.8||1010.8|1240
1619531810000|2021-04-27 13:56:50|1011|1010.6|1011.4|1011|1011.4|1011.2|1010.8|1010.4|3489
1619531840000|2021-04-27 13:57:20|1011.6|1011.2|1011.4|1011|1011.8|1011.6|1011.4|1011|5228
1619531850000|2021-04-27 13:57:30|||||||||250
1619531860000|2021-04-27 13:57:40|1011.2|1010.8|1010.8|1010.4|1011.2|1011|1010.4|1010|5002
1619531870000|2021-04-27 13:57:50|1011|1010.6|1011.4|1011.2|1011.6|1011.2|1011|1010.6|2162
1619531880000|2021-04-27 13:58:00|1011.6|1011|1011.8|1011.2|1011.8|1011.4|1011.4|1011|116
1619531900000|2021-04-27 13:58:20|1011.6|1011|1011.4|1011|1011.6|1011|1011.4|1011|1356
1619531910000|2021-04-27 13:58:30|1011.2|1010.8|1011.2|1010.8|1011.2|1010.8|1010.8|1010.6|3013
1619531920000|2021-04-27 13:58:40|1011|1010.6|1011|1010.4|1011|1010.6|1011|1010.4|352
1619531950000|2021-04-27 13:59:10|1011.2|1010.6|1011.4|1011|1011.4|1011|1011|1010.6|1824
1619531970000|2021-04-27 13:59:30|1011.2|1010.8|1011|1010.8|1011.2|1010.8|1010.8|1010.6|2179
1619531980000|2021-04-27 13:59:40|1010.8|1010.6|1011|1010.4|1011|1010.8|1010.8|1010.4|1121
1619532010000|2021-04-27 14:00:10|1010.8|1010.6|1010.6|1010.2|1011|1010.6|1010.6|1010.2|11551
1619532020000|2021-04-27 14:00:20|1010.4|1010|1010.2|1009.8|1010.4|1010|1009.8|1009.4|11476
1619532040000|2021-04-27 14:00:40|1010|1009.6|1009.8|1009.4|1010|1009.6|1009.8|1009.4|3900
1619532060000|2021-04-27 14:01:00|||||||||100
1619532070000|2021-04-27 14:01:10|1009.6|1009.2|1010.2|1009.8|1010.4|1010|1009.4|1009|10046
1619532080000|2021-04-27 14:01:20|1010|1009.6|1010|1009.6|1010.2|1009.8|1009.8|1009.4|10389
1619532100000|2021-04-27 14:01:40|1009.8|1009.4|1010|1009.6|1010|1009.6|1009.6|1009.2|1514
1619532110000|2021-04-27 14:01:50|1010.2|1009.8|1009.8|1009.4|1010.2|1010|1009.8|1009.4|6410
1619532120000|2021-04-27 14:02:00|1009.6|1009.2|1009.6|1009.2|1009.8|1009.4|1009.4|1009|0
1619532130000|2021-04-27 14:02:10|1009.4|1009|1009.6|1009.2|1009.8|1009.4|1009.4|1009|200
1619532140000|2021-04-27 14:02:20|1009.8|1009.4|1009.2|1009|1009.8|1009.4|1009.2|1009|6417
1619532150000|2021-04-27 14:02:30|1009.4|1008.8|1009.8|1009.4|1009.8|1009.4|1009.4|1008.8|1882
1619532160000|2021-04-27 14:02:40|1009.6|1009.2|1009.2|1009|1009.6|1009.2|1009.2|1009|200
1619532170000|2021-04-27 14:02:50|1009.4|1008.8|1009.2|1008.8|1009.4|1009|1009|1008.8|2481
1619532190000|2021-04-27 14:03:10||1009||1009||1009||1009|0
1619532200000|2021-04-27 14:03:20||1008.8||1008.8||1009||1008.8|302
1619532240000|2021-04-27 14:04:00|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.4|2561
1619532250000|2021-04-27 14:04:10||1008.8||1008.6||1008.8||1008.6|0
1619532260000|2021-04-27 14:04:20|1008.8|1008.4|1009.2|1008.8|1009.2|1009|1008.6|1008.4|18538
1619532270000|2021-04-27 14:04:30|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.4|977
1619532280000|2021-04-27 14:04:40|1009.2|1008.8|1009.2|1008.8|1009.2|1009|1009.2|1008.8|665
1619532290000|2021-04-27 14:04:50||1009||1009||1009||1009|0
1619532300000|2021-04-27 14:05:00|1009.4|1009.2|1009.6|1009.2|1009.8|1009.4|1009.4|1009.2|2844
1619532310000|2021-04-27 14:05:10|1009.8|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.4|0
1619532330000|2021-04-27 14:05:30|1009.8|1009.8|1009.8|1009.6|1009.8|1009.8|1009.8|1009.6|500
1619532340000|2021-04-27 14:05:40|1010||1009.8||1010||1009.8||0
1619532350000|2021-04-27 14:05:50|1010|1009.8|1010.4|1010|1010.6|1010.2|1010|1009.8|6595
1619532360000|2021-04-27 14:06:00|1010.6|1010.2|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|0
1619532370000|2021-04-27 14:06:10|1010.4|1010.4|1010.8|1010.4|1010.8|1010.6|1010.4|1010.2|1500
1619532390000|2021-04-27 14:06:30|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.4|1010.2|2858
1619532400000|2021-04-27 14:06:40|1010.8||1010.6||1010.8||1010.6||0
1619532410000|2021-04-27 14:06:50|1010.8|1010.6|1011|1010.8|1011|1010.8|1010.8|1010.4|580
1619532420000|2021-04-27 14:07:00|1011.2|1011|1011.2|1010.8|1011.2|1011|1011|1010.6|2483
1619532430000|2021-04-27 14:07:10|1011.4|1011|1011.8|1011.4|1011.8|1011.4|1011.4|1011|500
1619532440000|2021-04-27 14:07:20|1011.6|1011.2|1011.6|1011.2|1011.6|1011.4|1011.4|1011.2|2396
1619532450000|2021-04-27 14:07:30|1011.4|1011|1011|1010.6|1011.4|1011|1011|1010.6|4307
1619532460000|2021-04-27 14:07:40|1010.8|1010.4|1010.6|1010.2|1011|1010.4|1010.4|1010.2|4453
1619532470000|2021-04-27 14:07:50|1010.8|1010.4|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|2204
1619532480000|2021-04-27 14:08:00|1010.6|1010.6|1010.8|1010.6|1010.8|1010.6|1010.6|1010.6|1173
1619532500000|2021-04-27 14:08:20|1011|1010.8|1011.2|1010.8|1011.2|1010.8|1011|1010.8|1545
1619532510000|2021-04-27 14:08:30|1011|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.4|2004
1619532520000|2021-04-27 14:08:40|1011.2|1010.8|1011.2|1010.8|1011.2|1011|1011.2|1010.8|1974
1619532530000|2021-04-27 14:08:50|1011.4|1011|1011.6|1011.2|1011.6|1011.2|1011.4|1011|528
1619532540000|2021-04-27 14:09:00|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|500
1619532550000|2021-04-27 14:09:10|1012||1012||1012||1011.8||0
1619532560000|2021-04-27 14:09:20|1011.8|1012|1012|1011.6|1012.2|1012|1011.8|1011.6|12338
1619532570000|2021-04-27 14:09:30|1011.8|1011.4|1011.8|1011.4|1012|1011.4|1011.6|1011.4|489
1619532580000|2021-04-27 14:09:40|1012||1012||1012||1011.8||0
1619532590000|2021-04-27 14:09:50||1011.6||1011.8||1011.8||1011.6|0
1619532600000|2021-04-27 14:10:00|1011.8|1011.6|1011.6|1011.2|1011.8|1011.6|1011.6|1011.2|1908
1619532610000|2021-04-27 14:10:10|1011.8|1011.4|1012|1011.6|1012|1011.8|1011.8|1011.4|1515
1619532620000|2021-04-27 14:10:20|1011.8|1011.4|1011.4|1011|1011.8|1011.6|1011.4|1011|2338
1619532630000|2021-04-27 14:10:30||1011.2||1011.2||1011.2||1011.2|0
1619532640000|2021-04-27 14:10:40|1011.6|1011.4|1011.6|1011.2|1011.8|1011.4|1011.4|1011.2|921
1619532660000|2021-04-27 14:11:00|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|1011.8|1011.4|0
1619532670000|2021-04-27 14:11:10||1011.6||1011.6||1011.6||1011.6|2700
1619532680000|2021-04-27 14:11:20|1012|1011.8|1012|1011.6|1012|1011.8|1012|1011.6|828
1619532710000|2021-04-27 14:11:50|1011.8|1011.4|1011.6|1011.4|1011.8|1011.4|1011.6|1011.2|1954
1619532720000|2021-04-27 14:12:00|1011.4|1011.2|1011|1010.6|1011.4|1011.2|1010.6|1010.4|11486
1619532730000|2021-04-27 14:12:10|1011.2|1010.8|1011.2|1010.8|1011.2|1011|1011.2|1010.8|3229
1619532740000|2021-04-27 14:12:20|1011|1011|1011.2|1010.8|1011.2|1011|1011|1010.8|12
1619532750000|2021-04-27 14:12:30|1011.4||1011.2||1011.4||1011.2||264
1619532760000|2021-04-27 14:12:40|1011|1010.6|1011|1010.4|1011|1010.6|1010.6|1010.4|2744
1619532770000|2021-04-27 14:12:50|1011.2|1010.6|1011|1010.6|1011.2|1010.8|1011|1010.6|6518
1619532790000|2021-04-27 14:13:10|1011.2|1010.8|1011|1010.4|1011.2|1010.8|1011|1010.4|1134
1619532800000|2021-04-27 14:13:20|1010.8|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.4|0
1619532810000|2021-04-27 14:13:30|1011.2|1010.8|1011|1010.8|1011.2|1010.8|1011|1010.8|0
1619532820000|2021-04-27 14:13:40|1010.8|1010.6|1010.8|1010.4|1010.8|1010.6|1010.6|1010.4|3716
1619532830000|2021-04-27 14:13:50|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.2|1010|4242
1619532840000|2021-04-27 14:14:00|1010.8|1010.4|1011|1010.8|1011|1010.8|1010.8|1010.4|6075
1619532850000|2021-04-27 14:14:10|1011.2|1011|1011.6|1011.2|1011.6|1011.2|1011.2|1010.8|1553
1619532860000|2021-04-27 14:14:20|1011.8||1011.6||1011.8||1011.6||0
1619532900000|2021-04-27 14:15:00|1011.4|1011|1010.8|1010.6|1011.4|1011|1010.8|1010.6|3336
1619532910000|2021-04-27 14:15:10|1010.6|1010.4|1010.4|1010|1010.8|1010.4|1010.2|1010|3254
1619532920000|2021-04-27 14:15:20|1010.2||1010.4||1010.4||1010.2||0
1619532930000|2021-04-27 14:15:30|1010.2||1010.2||1010.2||1010.2||0
1619532940000|2021-04-27 14:15:40|1010|1009.8|1009.6|1009.4|1010|1009.8|1009.6|1009.2|8466
1619532950000|2021-04-27 14:15:50|1009.4|1009.2|1009.6|1009.2|1009.6|1009.4|1009.4|1009|1335
1619532970000|2021-04-27 14:16:10|1009.4|1009|1009.6|1009.2|1009.6|1009.2|1009|1008.6|1989
1619532980000|2021-04-27 14:16:20|1009.8|1009.4|1010|1009.6|1010.2|1009.8|1009.8|1009.4|5625
1619532990000|2021-04-27 14:16:30|1009.8|1009.4|1009.4|1009|1009.8|1009.4|1009.2|1009|727
1619533000000|2021-04-27 14:16:40|1009.2|1008.8|1009.4|1009|1009.4|1009|1009.2|1008.8|2153
1619533010000|2021-04-27 14:16:50|1009.2||1009.2||1009.2||1009.2||100
1619533020000|2021-04-27 14:17:00|1009.4|1009.2|1009.4|1009.2|1009.4|1009.2|1009.2|1009|2293
1619533030000|2021-04-27 14:17:10|1009.6|1009.4|1009.6|1009.2|1009.6|1009.4|1009.4|1009.2|6315
1619533050000|2021-04-27 14:17:30|1009.8|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.4|3468
1619533060000|2021-04-27 14:17:40|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|0
1619533070000|2021-04-27 14:17:50|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|573
1619533090000|2021-04-27 14:18:10|1010|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.4|1734
1619533100000|2021-04-27 14:18:20|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1851
1619533120000|2021-04-27 14:18:40|1009.6|1009.2|1009|1008.6|1009.6|1009.2|1008.8|1008.6|4072
1619533130000|2021-04-27 14:18:50|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.6|2045
1619533150000|2021-04-27 14:19:10|1009|1008.6|1009.2|1008.6|1009.2|1008.8|1008.8|1008.4|1118
1619533160000|2021-04-27 14:19:20|1009|1008.8|1009.2|1008.8|1009.2|1008.8|1009|1008.6|63
1619533170000|2021-04-27 14:19:30|1009.4|1009|1009.4|1009.2|1009.4|1009.2|1009.2|1009|940
1619533180000|2021-04-27 14:19:40|1009.2|1009|1009.4|1009|1009.4|1009|1009.2|1009|1
1619533190000|2021-04-27 14:19:50|1009.2|1009.2|1010|1009.4|1010|1009.6|1009.2|1009|2388
1619533200000|2021-04-27 14:20:00|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.4|1009.2|1062
1619533210000|2021-04-27 14:20:10||1009.4||1009.4||1009.6||1009.4|0
1619533220000|2021-04-27 14:20:20|1010||1009.8||1010||1009.8||0
1619533230000|2021-04-27 14:20:30|1010|1009.6|1009.8|1009.4|1010|1009.6|1009.8|1009.4|534
1619533240000|2021-04-27 14:20:40|1009.4|1009.2|1009.2|1008.8|1009.4|1009.2|1009|1008.6|2169
1619533260000|2021-04-27 14:21:00|1009|1008.6|1008.8|1008.6|1009|1008.6|1008.8|1008.6|2566
1619533270000|2021-04-27 14:21:10|||||||||705
1619533280000|2021-04-27 14:21:20|1009|1008.8|1008.4|1008|1009|1008.8|1008.2|1007.8|12009
1619533300000|2021-04-27 14:21:40|1008.2|1008.2|1008.4|1008|1008.4|1008.2|1008.2|1008|3650
1619533310000|2021-04-27 14:21:50|1008.6|1008.2|1008.8|1008.4|1009|1008.4|1008.6|1008.2|1595
1619533320000|2021-04-27 14:22:00|1008.6|1008.2|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|0
1619533330000|2021-04-27 14:22:10|1008.6|1008.2|1008.6|1008.2|1008.6|1008.4|1008.6|1008.2|2059
1619533340000|2021-04-27 14:22:20|1008.4|1008.4|1008.6|1008|1008.6|1008.4|1008.4|1008|0
1619533350000|2021-04-27 14:22:30|1008.4||1008.4||1008.4||1008.4||0
1619533360000|2021-04-27 14:22:40|1008.6|1008.2|1008.4|1008.2|1008.6|1008.2|1008.4|1008.2|0
1619533370000|2021-04-27 14:22:50|1008.2|1008|1008|1007.8|1008.2|1008|1008|1007.8|1986
1619533380000|2021-04-27 14:23:00|1008.2|1007.6|1008.4|1008|1008.4|1008.2|1008|1007.6|8215
1619533390000|2021-04-27 14:23:10|1009|1008.2|1009.2|1008.8|1009.4|1009.2|1008.8|1008.2|33523
1619533400000|2021-04-27 14:23:20|1009.4|1009|1009.4|1009|1009.6|1009.2|1009|1008.8|11167
1619533410000|2021-04-27 14:23:30|1009.2|1009.2|1010|1009.8|1010.2|1009.8|1009.2|1009|16780
1619533420000|2021-04-27 14:23:40|1010.2|1010|1010.4|1010|1010.4|1010|1010.2|1010|471
1619533430000|2021-04-27 14:23:50|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|0
1619533440000|2021-04-27 14:24:00|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.6|1010.2|1130
1619533450000|2021-04-27 14:24:10|1010.4||1010.4||1010.4||1010.4||0
1619533460000|2021-04-27 14:24:20|1010.2|1010|1009.8|1009.4|1010.2|1010|1009.4|1009|10073
1619533470000|2021-04-27 14:24:30|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009.2|0
1619533480000|2021-04-27 14:24:40|1009.4|1009|1009.4|1009|1009.4|1009|1009.4|1009|0
1619533490000|2021-04-27 14:24:50|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|198
1619533520000|2021-04-27 14:25:20|1009.8|1009.4|1010|1009.6|1010.2|1009.8|1009.8|1009.4|12687
1619533560000|2021-04-27 14:26:00|1010.2|1010|1010.4|1010|1010.4|1010|1010.2|1009.6|1785
1619533570000|2021-04-27 14:26:10|1010.6|1010.4|1011|1010.6|1011|1010.6|1010.6|1010.4|6518
1619533580000|2021-04-27 14:26:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.6|1010.4|1
1619533590000|2021-04-27 14:26:30|1011|1010.6|1011|1010.6|1011|1010.6|1011|1010.6|0
1619533610000|2021-04-27 14:26:50|1010.8||1011||1011||1010.8||832
1619533620000|2021-04-27 14:27:00||1010.8||1010.8||1010.8||1010.8|0
1619533630000|2021-04-27 14:27:10|||||||||39
1619533640000|2021-04-27 14:27:20|1011.2|1011|1011.2|1010.8|1011.2|1011|1011|1010.8|3093
1619533650000|2021-04-27 14:27:30|1011.4|1011|1011.4|1011|1011.4|1011.2|1011.2|1010.8|39
1619533660000|2021-04-27 14:27:40|1011.2|1010.8|1011.2|1010.8|1011.2|1010.8|1011.2|1010.8|438
1619533670000|2021-04-27 14:27:50|1011|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.4|1553
1619533680000|2021-04-27 14:28:00|1010.8||1011||1011||1010.8||1176
1619533690000|2021-04-27 14:28:10||1010.8||1010.8||1010.8||1010.8|0
1619533720000|2021-04-27 14:28:40|1010.8|1010.6|1011|1010.6|1011|1010.6|1010.8|1010.6|1592
1619533730000|2021-04-27 14:28:50|1010.8||1010.8||1010.8||1010.8||0
1619533740000|2021-04-27 14:29:00|1011|1010.8|1011.4|1011|1011.4|1011.2|1011|1010.8|1916
1619533750000|2021-04-27 14:29:10|1011.6|1011.2|1011.8|1011.4|1011.8|1011.4|1011.4|1011.2|546
1619533760000|2021-04-27 14:29:20|1011.6|1011.2|1011.6|1011.2|1011.6|1011.2|1011.4|1011.2|530
1619533770000|2021-04-27 14:29:30|1011.8|1011.4|1011.8|1011.4|1012|1011.6|1011.8|1011.4|0
1619533780000|2021-04-27 14:29:40||1011.6||1011.6||1011.6||1011.6|2
1619533790000|2021-04-27 14:29:50|1011.6|1011.4|1011.8|1011.4|1011.8|1011.4|1011.6|1011.4|1716
1619533800000|2021-04-27 14:30:00|1011.6||1011.6||1011.8||1011.6||114
1619533810000|2021-04-27 14:30:10|1011.4|1011.2|1011.6|1011.2|1011.6|1011.2|1011.4|1011|1176
1619533820000|2021-04-27 14:30:20|1011.4|1011|1011.2|1010.8|1011.4|1011|1011.2|1010.8|2
1619533830000|2021-04-27 14:30:30|1011.4|1011|1011.2|1011|1011.4|1011|1011.2|1010.8|19
1619533840000|2021-04-27 14:30:40|1011|1010.8|1010.8|1010.4|1011.2|1010.8|1010.6|1010.4|68
1619533850000|2021-04-27 14:30:50|1010.6|1010.2|1010.8|1010.6|1011|1010.6|1010.6|1010.2|0
1619533860000|2021-04-27 14:31:00|1011|1010.8|1011|1010.8|1011.2|1010.8|1011|1010.6|3
1619533870000|2021-04-27 14:31:10|1011.2||1011||1011.2||1011||1259
1619533880000|2021-04-27 14:31:20|1011.2|1011|1011.4|1011|1011.4|1011|1011.2|1011|900
1619533890000|2021-04-27 14:31:30||1011.2||1011||1011.2||1011|2254
1619533910000|2021-04-27 14:31:50|1011.2|1010.8|1011|1010.8|1011.2|1011|1011|1010.8|3277
1619533920000|2021-04-27 14:32:00|1011.2|1011|1011.2|1010.8|1011.2|1011|1011.2|1010.8|317
1619533930000|2021-04-27 14:32:10|1010.4|1010.2|1011|1010.6|1011.2|1010.8|1010.4|1010.2|35363
1619533940000|2021-04-27 14:32:20|1011.2|1010.8|1011.2|1010.8|1011.2|1011|1011|1010.8|2874
1619533950000|2021-04-27 14:32:30|1011.4||1011.4||1011.4||1011.2||0
1619533960000|2021-04-27 14:32:40||1011||1011||1011||1011|0
1619533970000|2021-04-27 14:32:50|1011.6|1011.2|1011.6|1011.2|1011.6|1011.4|1011.6|1011.2|1675
1619533980000|2021-04-27 14:33:00|1011.8|1011.4|1012|1011.6|1012|1011.8|1011.6|1011.4|1967
1619533990000|2021-04-27 14:33:10|1012.2|1011.8|1012|1011.6|1012.2|1011.8|1011.8|1011.4|9154
1619534000000|2021-04-27 14:33:20|1012.2|1011.8|1012.2|1011.6|1012.2|1012|1011.8|1011.4|11129
1619534020000|2021-04-27 14:33:40|1012|1011.4|1011.8|1011.4|1012|1011.6|1011.6|1011.4|360
1619534030000|2021-04-27 14:33:50|1012|1011.6|1012|1011.6|1012|1011.6|1011.8|1011.6|0
1619534060000|2021-04-27 14:34:20|1011.8|1011.4|1011.8|1011.4|1011.8|1011.6|1011.4|1011.2|9320
1619534070000|2021-04-27 14:34:30|1012|1011.6|1012|1011.6|1012|1011.6|1011.8|1011.4|4071
1619534090000|2021-04-27 14:34:50|1011.8|1011.4|1011.6|1011.2|1011.8|1011.4|1011.6|1011.2|500
1619534100000|2021-04-27 14:35:00|1011.8|1011.4|1011.8|1011.4|1011.8|1011.6|1011.8|1011.4|5871
1619534130000|2021-04-27 14:35:30|1012|1011.6|1011.6|1011.2|1012|1011.8|1011.6|1011.2|7747
1619534150000|2021-04-27 14:35:50|1011.8|1011.4|1012|1011.8|1012|1011.8|1011.8|1011.4|8831
1619534160000|2021-04-27 14:36:00|1011.8|1011.6|1012.2|1011.8|1012.2|1011.8|1011.8|1011.6|3831
1619534170000|2021-04-27 14:36:10|1012|1012|1012.2|1011.8|1012.2|1012|1012|1011.8|2026
1619534180000|2021-04-27 14:36:20|1012|1011.6|1012|1011.4|1012|1011.6|1011.8|1011.4|1616
1619534190000|2021-04-27 14:36:30|1011.8|1011.2|1011.4|1011|1011.8|1011.2|1011.4|1010.8|3298
1619534200000|2021-04-27 14:36:40|1011.2|1010.8|1010.6|1010|1011.2|1010.8|1010.4|1010|254
1619534210000|2021-04-27 14:36:50|1010.4|1010.2|1010.6|1010.4|1010.6|1010.4|1010.4|1010.2|0
1619534220000|2021-04-27 14:37:00|1010.8||1010.8||1010.8||1010.6||587
1619534230000|2021-04-27 14:37:10|1010.6|1010.6|1010.8|1010.6|1010.8|1010.6|1010.6|1010.6|19
1619534240000|2021-04-27 14:37:20|1010.6|1010.4|1010.6|1010.2|1010.8|1010.6|1010.6|1010|1157
1619534250000|2021-04-27 14:37:30|1010.4|1010|1010.4|1010|1010.4|1010|1010.2|1010|0
1619534260000|2021-04-27 14:37:40|1010.2|1009.8|1010.2|1009.8|1010.2|1010|1010|1009.8|661
1619534270000|2021-04-27 14:37:50|1010.4|1010|1010.6|1010.2|1010.6|1010.2|1010.4|1010|2032
1619534280000|2021-04-27 14:38:00|1010.8|1010.4|1011|1010.6|1011|1010.8|1010.8|1010.4|2495
1619534290000|2021-04-27 14:38:10|1010.8||1010.8||1010.8||1010.8||0
1619534300000|2021-04-27 14:38:20|1011|1010.8|1011|1010.6|1011|1010.8|1011|1010.6|11
1619534320000|2021-04-27 14:38:40||1010.8||1010.6||1010.8||1010.6|0
1619534340000|2021-04-27 14:39:00|1010.8|1010.4|1010.4|1010.2|1010.8|1010.4|1010.2|1010|8547
1619534350000|2021-04-27 14:39:10|1010.6|1010.4|1010.8|1010.6|1010.8|1010.6|1010.6|1010.4|1093
1619534390000|2021-04-27 14:39:50|1010.6|1010.4|1010.8|1010.6|1010.8|1010.6|1010.6|1010.2|2374
1619534400000|2021-04-27 14:40:00|1010.6|1010.4|1010.6|1010.2|1010.8|1010.6|1010.6|1010|387
1619534410000|2021-04-27 14:40:10|1010.4||1010.4||1010.4||1010.4||0
1619534420000|2021-04-27 14:40:20|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.6|1010.2|227
1619534430000|2021-04-27 14:40:30|1010.2|1010|1010.6|1010.2|1010.6|1010.2|1010.2|1010|10332
1619534440000|2021-04-27 14:40:40|1010.8|1010.4|1010.8|1010.6|1010.8|1010.6|1010.6|1010.4|2779
1619534450000|2021-04-27 14:40:50|1011||1010.8||1011||1010.8||355
1619534460000|2021-04-27 14:41:00|1011||1011||1011||1011||0
1619534470000|2021-04-27 14:41:10|1011.2|1010.8|1011.6|1011.4|1011.8|1011.4|1011.2|1010.8|4854
1619534480000|2021-04-27 14:41:20|1011.8||1011.8||1011.8||1011.8||1120
1619534500000|2021-04-27 14:41:40|1011.6||1011.6||1011.6||1011.6||302
1619534520000|2021-04-27 14:42:00|1011.8|1011.6|1012.2|1012|1012.2|1012|1011.8|1011.4|1574
1619534530000|2021-04-27 14:42:10|1012.4|1012.2|1012.6|1012.2|1012.6|1012.4|1012.2|1012|9649
1619534540000|2021-04-27 14:42:20|1012|1011.8|1012.4|1012|1012.4|1012|1012|1011.8|30000
1619534560000|2021-04-27 14:42:40|1012|1011.8|1012.2|1012|1012.2|1012|1012|1011.8|20335
1619534570000|2021-04-27 14:42:50|1012|1011.8|1011.8|1011.6|1012|1011.8|1011.8|1011.6|5137
1619534580000|2021-04-27 14:43:00|1012|1011.8|1012|1011.6|1012|1011.8|1011.8|1011.6|2941
1619534590000|2021-04-27 14:43:10|1012.2|1011.8|1012.4|1012|1012.6|1012.2|1012.2|1011.8|6041
1619534610000|2021-04-27 14:43:30|1012.6|1012.2|1012.8|1012.4|1012.8|1012.6|1012.4|1012.2|687
1619534680000|2021-04-27 14:44:40|1013|1012.6|1013.4|1013|1013.4|1013|1013|1012.6|3297
1619534690000|2021-04-27 14:44:50|1013.2||1013.2||1013.2||1013.2||0
1619534710000|2021-04-27 14:45:10|1013.4|1013.2|1013.6|1013.4|1013.6|1013.4|1013.4|1013.2|3273
1619534720000|2021-04-27 14:45:20|1013.8||1013.8||1013.8||1013.8||697
1619534740000|2021-04-27 14:45:40|1014|1013.6|1014|1013.6|1014|1013.8|1013.8|1013.4|2449
1619534750000|2021-04-27 14:45:50|1014.2|1013.8|1014|1013.8|1014.2|1014|1014|1013.8|4192
1619534760000|2021-04-27 14:46:00|1013.8|1013.6|1014|1013.4|1014|1013.6|1013.6|1013.2|18263
1619534770000|2021-04-27 14:46:10|1013.8|1013.2|1013.8|1013.4|1013.8|1013.4|1013.6|1013.2|0
1619534780000|2021-04-27 14:46:20|1013.6|1013.2|1013.6|1013.2|1013.8|1013.6|1013.6|1013.2|6650
1619534810000|2021-04-27 14:46:50|1013.8|1013.4|1013.6|1013.4|1013.8|1013.4|1013.6|1013.4|0
1619534840000|2021-04-27 14:47:20|1013.4|1013.2|1013.2|1012.8|1013.4|1013.2|1013.2|1012.8|4136
1619534860000|2021-04-27 14:47:40|1013.4|1013|1013.4|1013.2|1013.4|1013.2|1013.4|1013|1761
1619534870000|2021-04-27 14:47:50||1013||1013||1013||1013|1940
1619534880000|2021-04-27 14:48:00|1013.2|1013.2|1013.4|1013|1013.4|1013.2|1013.2|1012.8|1
1619534890000|2021-04-27 14:48:10||1012.8||1012.8||1012.8||1012.8|0
1619534910000|2021-04-27 14:48:30|1013.6|1013|1013.8|1013.4|1014|1013.8|1013.6|1013|9241
1619534920000|2021-04-27 14:48:40|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.6|0
1619534930000|2021-04-27 14:48:50|1013.8|1013.4|1014|1013.6|1014|1013.6|1013.8|1013.4|0
1619534940000|2021-04-27 14:49:00|1013.8||1013.8||1013.8||1013.8||0
1619534970000|2021-04-27 14:49:30|1014|1013.8|1014|1013.6|1014|1013.8|1013.8|1013.6|1799
1619534980000|2021-04-27 14:49:40|1013.8|1013.4|1013.6|1013.4|1013.8|1013.4|1013.6|1013.4|2473
1619534990000|2021-04-27 14:49:50|1013.4|1013.2|1013.4|1012.8|1013.4|1013.2|1013.2|1012.8|3173
1619535000000|2021-04-27 14:50:00|1013.2|1012.6|1013|1012.6|1013.2|1012.8|1012.8|1012.4|8500
1619535010000|2021-04-27 14:50:10|1012.8|1012.8|1013.2|1012.8|1013.2|1012.8|1012.6|1012.4|6597
1619535020000|2021-04-27 14:50:20|1012.8|1012.6|1013|1012.4|1013|1012.6|1012.8|1012.4|1359
1619535030000|2021-04-27 14:50:30|1012.8|1012.6|1012.8|1012.4|1013|1012.6|1012.6|1012.4|1924
1619535040000|2021-04-27 14:50:40|1013|1012.6|1013|1012.6|1013|1012.6|1013|1012.6|2478
1619535060000|2021-04-27 14:51:00|1012.8|1012.8|1013.2|1013|1013.2|1013|1012.8|1012.6|3116
1619535070000|2021-04-27 14:51:10|1013.4|1013.2|1014.2|1013.8|1014.2|1013.8|1013.4|1013.2|4297
1619535080000|2021-04-27 14:51:20|1014.4||1014.2||1014.4||1014.2||0
1619535090000|2021-04-27 14:51:30|1014|1013.6|1014.2|1013.6|1014.2|1013.6|1014|1013.6|1415
1619535110000|2021-04-27 14:51:50|1014||1014||1014||1013.8||100
1619535120000|2021-04-27 14:52:00|1013.8||1014||1014||1013.8||0
1619535130000|2021-04-27 14:52:10|1013.8|1013.8|1014.2|1014|1014.2|1014|1013.8|1013.6|1857
1619535140000|2021-04-27 14:52:20|1014.4|1014.2|1014.8|1014.4|1014.8|1014.6|1014.4|1014.2|3938
1619535150000|2021-04-27 14:52:30|1014.6|1014.2|1014.2|1013.8|1014.6|1014.4|1014.2|1013.8|8195
1619535160000|2021-04-27 14:52:40|1014|1013.6|1014|1013.6|1014|1013.6|1014|1013.6|500
1619535170000|2021-04-27 14:52:50|1013.8|1013.8|1014.2|1013.8|1014.2|1013.8|1013.8|1013.8|0
1619535180000|2021-04-27 14:53:00|1014.4|1014|1014.2|1014|1014.4|1014|1014.2|1013.8|1545
1619535190000|2021-04-27 14:53:10|1014.4||1014.4||1014.4||1014.4||2633
1619535210000|2021-04-27 14:53:30|1014.2|1014.2|1014.4|1014.2|1014.4|1014.2|1014.2|1014.2|0
1619535220000|2021-04-27 14:53:40|1014.2|1014|1014.4|1014.2|1014.4|1014.2|1014.2|1014|184
1619535230000|2021-04-27 14:53:50|1014.2|1014|1014.2|1014|1014.4|1014|1014.2|1014|20
1619535240000|2021-04-27 14:54:00|1014|1013.8|1014|1013.8|1014|1013.8|1014|1013.8|2591
1619535250000|2021-04-27 14:54:10|1014.2|1014|1014.2|1013.8|1014.2|1014|1014.2|1013.8|1708
1619535270000|2021-04-27 14:54:30|1014||1014||1014||1014||0
1619535280000|2021-04-27 14:54:40|1013.8|1013.6|1013.8|1013.4|1014|1013.6|1013.6|1013.4|4120
1619535290000|2021-04-27 14:54:50|1013.6|1013.2|1013.4|1013.2|1013.8|1013.4|1013.4|1013.2|10064
1619535300000|2021-04-27 14:55:00|1013.2|1013|1013|1012.8|1013.2|1013|1013|1012.8|1793
1619535330000|2021-04-27 14:55:30|1013.2|1013|1014.4|1014|1014.4|1014.2|1013|1012.8|38280
1619535340000|2021-04-27 14:55:40|1014.2||1014.4||1014.4||1014.2||0
1619535360000|2021-04-27 14:56:00|1014.2|1013.8|1014.2|1013.8|1014.4|1014|1014|1013.8|5072
1619535370000|2021-04-27 14:56:10|1014|1013.6|1014.2|1013.8|1014.2|1014|1013.8|1013.6|12677
1619535390000|2021-04-27 14:56:30|1014|1013.6|1014.2|1013.8|1014.2|1013.8|1013.8|1013.6|6620
1619535400000|2021-04-27 14:56:40|1014.4|1014|1014.4|1014.2|1014.4|1014.2|1014.2|1014|2810
1619535410000|2021-04-27 14:56:50||1014||1014.2||1014.2||1014|3498
1619535420000|2021-04-27 14:57:00|1014.6|1014.4|1014.8|1014.4|1014.8|1014.4|1014.6|1014.2|1407
1619535430000|2021-04-27 14:57:10|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.4|1014.2|774
1619535440000|2021-04-27 14:57:20|1014.4|1014|1014.2|1013.8|1014.4|1014|1014|1013.8|3926
1619535450000|2021-04-27 14:57:30|1014||1014.2||1014.2||1014||789
1619535470000|2021-04-27 14:57:50|1014|1014|1014.2|1014|1014.2|1014|1014|1013.8|7382
1619535480000|2021-04-27 14:58:00|1014.4|1014.2|1014.4|1014.2|1014.4|1014.2|1014.2|1014|7032
1619535500000|2021-04-27 14:58:20|1014.2|1014|1014.4|1014|1014.4|1014|1014.2|1014|15
1619535520000|2021-04-27 14:58:40|1014.6|1014.2|1014.4|1014.2|1014.6|1014.4|1014.4|1014.2|3908
1619535540000|2021-04-27 14:59:00||1014||1014||1014||1014|1040
1619535550000|2021-04-27 14:59:10|1014.2|1013.8|1014.2|1014|1014.2|1014|1014|1013.8|2580
1619535570000|2021-04-27 14:59:30|1014.4|1014.2|1014.4|1014.2|1014.4|1014.2|1014.4|1014.2|1520
1619535580000|2021-04-27 14:59:40|1014.2|1014|1014.4|1014|1014.4|1014|1014.2|1014|1
1619535590000|2021-04-27 14:59:50|1014.2|1013.8|1014.2|1014|1014.4|1014|1014|1013.6|15799
1619535600000|2021-04-27 15:00:00|1014|1013.8|1014.4|1014|1014.4|1014.2|1013.8|1013.6|14643
1619535620000|2021-04-27 15:00:20|||||||||570
1619535640000|2021-04-27 15:00:40|1014.6|1014.2|1014.6|1014.2|1014.6|1014.4|1014.6|1014.2|8994
1619535650000|2021-04-27 15:00:50|1014.4|1014|1014.2|1014|1014.4|1014|1014.2|1014|1583
1619535660000|2021-04-27 15:01:00|1014.4||1014.4||1014.4||1014.2||2260
1619535670000|2021-04-27 15:01:10|1014.6|1014.2|1014.4|1014.2|1014.6|1014.4|1014.4|1014.2|4278
1619535680000|2021-04-27 15:01:20|1014.2|1014|1014.4|1014.2|1014.4|1014.2|1014.2|1014|8110
1619535690000|2021-04-27 15:01:30|1014.2|1014|1014.2|1014|1014.2|1014|1014.2|1014|86
1619535700000|2021-04-27 15:01:40|1014.4||1014.6||1014.6||1014.2||1825
1619535740000|2021-04-27 15:02:20|1014.4|1013.8|1013.8|1013.4|1014.4|1013.8|1013.8|1013.4|3554
1619535750000|2021-04-27 15:02:30|1014|1013.6|1014.2|1013.8|1014.2|1014|1014|1013.6|5779
1619535790000|2021-04-27 15:03:10||1014||1013.8||1014||1013.8|1456
1619535810000|2021-04-27 15:03:30|1014|1014|1014.2|1014|1014.2|1014|1014|1013.8|1471
1619535820000|2021-04-27 15:03:40|1014|1013.8|1014.2|1013.8|1014.2|1014|1014|1013.8|6322
1619535850000|2021-04-27 15:04:10|1014.4|1014|1014.6|1014.2|1014.6|1014.4|1014.4|1013.8|6959
1619535870000|2021-04-27 15:04:30|1014.4|1014|1014.4|1014|1014.4|1014.2|1014.4|1014|3186
1619535890000|2021-04-27 15:04:50|1014.6|1014.2|1014.6|1014.2|1014.6|1014.4|1014.4|1014.2|1450
1619535900000|2021-04-27 15:05:00|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1014|496
1619535920000|2021-04-27 15:05:20||1014.2||1014.2||1014.2||1014|1560
1619535930000|2021-04-27 15:05:30||1014||1014||1014||1014|33
1619535960000|2021-04-27 15:06:00|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.6|1014|2719
1619535970000|2021-04-27 15:06:10|1014.4|1014|1014.4|1014|1014.4|1014|1014.4|1014|0
1619535980000|2021-04-27 15:06:20|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|1014.6|1014.2|495
1619535990000|2021-04-27 15:06:30|1014.8|1014.4|1014.6|1014.4|1014.8|1014.6|1014.6|1014.2|9141
1619536010000|2021-04-27 15:06:50|1014.8|1014.6|1014.8|1014.6|1014.8|1014.6|1014.8|1014.6|956
1619536040000|2021-04-27 15:07:20|1015|1014.8|1015|1014.6|1015|1014.8|1014.8|1014.6|1303
1619536050000|2021-04-27 15:07:30|1015.2|1014.8|1015.2|1014.8|1015.2|1015|1015|1014.6|15295
1619536060000|2021-04-27 15:07:40|1015.4|1015|1015.4|1015.2|1015.4|1015.2|1015.4|1015|956
1619536070000|2021-04-27 15:07:50|1015.6|1015.4|1015.4|1015.2|1015.6|1015.4|1015.4|1015.2|2467
1619536080000|2021-04-27 15:08:00|1015.2|1015|1015|1014.6|1015.4|1015.2|1015|1014.6|1207
1619536090000|2021-04-27 15:08:10|1015.2|1014.8|1015.2|1014.8|1015.2|1015|1015.2|1014.8|660
1619536100000|2021-04-27 15:08:20|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|1468
1619536110000|2021-04-27 15:08:30|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|4771
1619536120000|2021-04-27 15:08:40|1015.4|1015|1015.2|1014.8|1015.4|1015|1015.2|1014.8|6141
1619536150000|2021-04-27 15:09:10|1015|1014.6|1014.8|1014.6|1015|1014.6|1014.8|1014.6|1818
1619536160000|2021-04-27 15:09:20|1014.6|1014.4|1014.6|1014.2|1014.6|1014.4|1014.6|1014.2|673
1619536180000|2021-04-27 15:09:40|1014.4|1014|1014.4|1014|1014.4|1014.2|1014.2|1013.8|7024
1619536190000|2021-04-27 15:09:50|1014.2|1013.8|1014.2|1014|1014.2|1014|1014|1013.8|2475
1619536200000|2021-04-27 15:10:00|||||||||194
1619536210000|2021-04-27 15:10:10|||||||||1525
1619536220000|2021-04-27 15:10:20||1013.8||1013.8||1014||1013.8|1350
1619536230000|2021-04-27 15:10:30|1014.4|1014|1014.4|1014|1014.4|1014.2|1014.4|1014|3988
1619536240000|2021-04-27 15:10:40|1014.6|1014.2|1014.8|1014.4|1014.8|1014.6|1014.6|1014.2|4240
1619536250000|2021-04-27 15:10:50|1015|1014.6|1015|1014.6|1015|1014.8|1015|1014.6|578
1619536260000|2021-04-27 15:11:00|1015.2|1014.8|1015.2|1015|1015.2|1015|1015.2|1014.8|1228
1619536280000|2021-04-27 15:11:20|1015.4|1015.2|1015.6|1015.2|1015.8|1015.6|1015.4|1015.2|10200
1619536290000|2021-04-27 15:11:30|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|2100
1619536300000|2021-04-27 15:11:40||1015.4||1015.4||1015.4||1015.4|1098
1619536310000|2021-04-27 15:11:50|1015.4|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1014.8|5468
1619536320000|2021-04-27 15:12:00|1015.2|1015.2|1015|1014.6|1015.4|1015.2|1015|1014.6|3117
1619536340000|2021-04-27 15:12:20||1014.8||1014.6||1014.8||1014.6|14
1619536350000|2021-04-27 15:12:30||1014.8||1014.8||1014.8||1014.8|0
1619536380000|2021-04-27 15:13:00|1014.8|1014.6|1015|1014.8|1015|1014.8|1014.8|1014.6|8663
1619536390000|2021-04-27 15:13:10|1015.2|1015|1015.2|1014.8|1015.2|1015|1015.2|1014.8|507
1619536400000|2021-04-27 15:13:20||1015||1015||1015||1015|0
1619536410000|2021-04-27 15:13:30|1015|1014.8|1015.4|1015|1015.4|1015|1015|1014.8|1295
1619536420000|2021-04-27 15:13:40||1015.2||1015.2||1015.2||1015.2|0
1619536430000|2021-04-27 15:13:50|1015.6|1015|1015.4|1015.2|1015.6|1015.4|1015.4|1015|1832
1619536440000|2021-04-27 15:14:00|1015.6|1015.4|1015.6|1015.4|1015.8|1015.4|1015.6|1015.4|2924
1619536460000|2021-04-27 15:14:20|1015.8|1015.6|1015.8|1015.4|1015.8|1015.6|1015.8|1015.4|1020
1619536470000|2021-04-27 15:14:30|1016|1015.6|1016|1015.6|1016|1015.8|1016|1015.6|1408
1619536480000|2021-04-27 15:14:40|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|0
1619536490000|2021-04-27 15:14:50|1015.6|1015.6|1016|1015.6|1016|1015.8|1015.6|1015.6|587
1619536500000|2021-04-27 15:15:00|1016.2|1015.6|1016.2|1015.8|1016.4|1015.8|1016.2|1015.6|291
1619536510000|2021-04-27 15:15:10|1016.4|1016|1016.4|1016|1016.4|1016|1016.4|1016|0
1619536520000|2021-04-27 15:15:20|1016.2|1015.8|1016|1015.6|1016.4|1016|1016|1015.6|134
1619536530000|2021-04-27 15:15:30|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.2|0
1619536540000|2021-04-27 15:15:40|1015.6|1015.2|1016.4|1015.8|1016.4|1015.8|1015.6|1015.2|1251
1619536550000|2021-04-27 15:15:50|1016.2|1015.6|1016|1015.2|1016.2|1015.6|1015.8|1015.2|6714
1619536560000|2021-04-27 15:16:00|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|1000
1619536580000|2021-04-27 15:16:20|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|1015.8|1015.4|0
1619536590000|2021-04-27 15:16:30|1015.6|1015.2|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|6500
1619536600000|2021-04-27 15:16:40|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|1620
1619536630000|2021-04-27 15:17:10|1015.2|1014.8|1015.2|1014.8|1015.2|1014.8|1015.2|1014.6|406
1619536640000|2021-04-27 15:17:20|1015.4|1015|1015.2|1014.8|1015.4|1015|1015.2|1014.8|231
1619536650000|2021-04-27 15:17:30|1015.4|1015|1015.6|1015|1015.6|1015|1015.2|1014.8|5460
1619536660000|2021-04-27 15:17:40|1015.4|1015.2|1015.4|1015|1015.4|1015.2|1015.4|1015|159
1619536670000|2021-04-27 15:17:50|1015.8|1015.2|1015.6|1015.2|1015.8|1015.2|1015.6|1015.2|0
1619536680000|2021-04-27 15:18:00|1015.8|1015.6|1016|1015.6|1016.2|1015.8|1015.6|1015.6|276
1619536700000|2021-04-27 15:18:20|||||||||508
1619536720000|2021-04-27 15:18:40|1016.4|1015.8|1016.4|1015.8|1016.4|1016|1016|1015.6|0
1619536730000|2021-04-27 15:18:50|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|0
1619536740000|2021-04-27 15:19:00|1016.4|1015.8|1016.4|1016|1016.6|1016|1016.4|1015.8|1718
1619536750000|2021-04-27 15:19:10|1016.6|1016.2|1016.4|1016|1016.6|1016.2|1016.4|1016|100
1619536760000|2021-04-27 15:19:20|1016.2|1015.8|1016.2|1015.8|1016.4|1016|1016.2|1015.8|0
1619536770000|2021-04-27 15:19:30|1016.4|1016|1016.2|1015.8|1016.4|1016|1016|1015.6|0
1619536800000|2021-04-27 15:20:00|1016|1015.4|1016|1015.6|1016|1015.6|1016|1015.4|3326
1619536810000|2021-04-27 15:20:10|1016.2|1015.4|1016.2|1015.6|1016.2|1015.6|1016.2|1015.4|60
1619536820000|2021-04-27 15:20:20|1016|1015.4|1015.8|1015.4|1016|1015.4|1015.8|1015.4|0
1619536830000|2021-04-27 15:20:30|1016|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|217
1619536840000|2021-04-27 15:20:40|1016.2|1015.4|1016|1015.6|1016.2|1015.8|1015.8|1015.4|0
1619536850000|2021-04-27 15:20:50|1016.2|1015.4|1016|1015.4|1016.2|1015.4|1016|1015.4|0
1619536860000|2021-04-27 15:21:00|1016.2|1015.6|1015.8|1015.4|1016.2|1015.6|1015.8|1015.4|2500
1619536880000|2021-04-27 15:21:20|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1015.8|1015.4|1100
1619536890000|2021-04-27 15:21:30|1016|1015.4|1016|1015.4|1016|1015.4|1016|1015.4|0
1619536900000|2021-04-27 15:21:40|1016.2|1015.6|1016.2|1015.6|1016.2|1015.8|1016.2|1015.6|0
1619536910000|2021-04-27 15:21:50|1016||1016||1016||1016||0
1619536920000|2021-04-27 15:22:00|1015.8|1015.4|1016|1015.6|1016.2|1015.8|1015.8|1015.4|952
1619536930000|2021-04-27 15:22:10|1016.2|1015.8|1016.4|1015.8|1016.4|1016|1016.2|1015.8|785
1619536940000|2021-04-27 15:22:20|1016|1015.4|1016|1015.4|1016.2|1015.6|1016|1015.4|57
1619536950000|2021-04-27 15:22:30|1016.2|1015.8|1016.2|1015.6|1016.2|1015.8|1016.2|1015.6|0
1619536960000|2021-04-27 15:22:40|1016|1015.4|1016.2|1015.6|1016.2|1015.6|1016|1015.4|551
1619536980000|2021-04-27 15:23:00|1016|1015.4|1016.2|1015.8|1016.2|1015.8|1015.8|1015.4|225
1619536990000|2021-04-27 15:23:10|1016.4|1016|1016.2|1015.8|1016.4|1016|1016|1015.6|0
1619537000000|2021-04-27 15:23:20|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1016|1015.6|649
1619537010000|2021-04-27 15:23:30|1016|1015.4|1016.2|1015.6|1016.4|1015.8|1016|1015.4|385
1619537030000|2021-04-27 15:23:50|1016.4|1015.8|1016.2|1015.8|1016.4|1016|1016.2|1015.8|459
1619537040000|2021-04-27 15:24:00|1016.4|1016|1016.4|1015.8|1016.4|1016|1016.2|1015.6|1460
1619537050000|2021-04-27 15:24:10|1016.2|1016|1016.4|1016|1016.6|1016|1016.2|1016|2024
1619537060000|2021-04-27 15:24:20|1016.2|1015.8|1016.4|1015.8|1016.6|1016|1016.2|1015.8|1000
1619537070000|2021-04-27 15:24:30|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|0
1619537090000|2021-04-27 15:24:50|1016.4|1015.8|1016.6|1016|1016.6|1016|1016.4|1015.8|0
1619537100000|2021-04-27 15:25:00|1016.8|1016.2|1016.6|1016.2|1016.8|1016.2|1016.6|1016.2|0
1619537110000|2021-04-27 15:25:10|1016.4|1016|1016.4|1016|1016.4|1016|1016.4|1016|0
1619537120000|2021-04-27 15:25:20|1016.2|1015.8|1016|1015.4|1016.2|1015.8|1016|1015.4|9528
1619537130000|2021-04-27 15:25:30|1016.2|1015.8|1016.4|1015.8|1016.4|1016|1016.2|1015.8|6475
1619537140000|2021-04-27 15:25:40|1016.6|1016|1016.4|1015.8|1016.6|1016|1016.4|1015.8|1277
1619537150000|2021-04-27 15:25:50|1016.6|1016|1016.4|1015.8|1016.6|1016|1016.4|1015.8|3603
1619537160000|2021-04-27 15:26:00|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1619537170000|2021-04-27 15:26:10|1016|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|147
1619537180000|2021-04-27 15:26:20|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|1016|1015.8|0
1619537190000|2021-04-27 15:26:30|1016|1015.4|1016.4|1015.8|1016.4|1016|1016|1015.4|5599
1619537200000|2021-04-27 15:26:40|1016.6|1016|1016.2|1015.6|1016.6|1016|1016|1015.4|2093
1619537210000|2021-04-27 15:26:50|1016.4|1015.8|1016.2|1015.6|1016.4|1015.8|1015.8|1015.2|551
1619537220000|2021-04-27 15:27:00|1016|1015.8|1016.4|1016|1016.4|1016|1016|1015.4|5273
1619537230000|2021-04-27 15:27:10|1016.2|1015.8|1016.6|1016|1016.6|1016|1016.2|1015.8|1050
1619537240000|2021-04-27 15:27:20|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|0
1619537250000|2021-04-27 15:27:30|1016.6|1016|1016.2|1015.8|1016.6|1016|1016.2|1015.8|0
1619537260000|2021-04-27 15:27:40|1016.6|1016|1017|1016.4|1017|1016.4|1016.6|1016|3347
1619537270000|2021-04-27 15:27:50|1016.8|1016.2|1016.8|1016.2|1016.8|1016.2|1016.8|1016.2|66
1619537280000|2021-04-27 15:28:00|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|601
1619537300000|2021-04-27 15:28:20|1016.8|1016.2|1016.4|1016|1016.8|1016.2|1016.4|1015.8|3480
1619537310000|2021-04-27 15:28:30|1016.6|1015.8|1016.6|1016.2|1016.6|1016.2|1016.4|1015.8|400
1619537320000|2021-04-27 15:28:40|1016.4|1016|1016.4|1015.8|1016.6|1016|1016.4|1015.8|22
1619537330000|2021-04-27 15:28:50|1016.6|1016|1016.6|1016|1016.8|1016.2|1016.6|1016|4786
1619537340000|2021-04-27 15:29:00|1016.8|1016.2|1016.2|1015.8|1016.8|1016.2|1016.2|1015.8|0
1619537350000|2021-04-27 15:29:10|1016.6|1016|1016.8|1016.2|1016.8|1016.2|1016.4|1015.8|1639
1619537360000|2021-04-27 15:29:20|1016.6|1016|1016.8|1016.2|1017|1016.4|1016.6|1016|2287
1619537370000|2021-04-27 15:29:30|1016.6|1016|1016.6|1016|1016.6|1016|1016.4|1015.8|14
1619537380000|2021-04-27 15:29:40|1016.8|1016.4|1017|1016.4|1017.2|1016.6|1016.6|1016.2|1880
1619537390000|2021-04-27 15:29:50|1017.2|1016.6|1017.8|1017.2|1017.8|1017.2|1017.2|1016.4|970
1619593390000|2021-04-28 07:03:10|1058|1057|1058.6|1056|1058.6|1058|1058|1055.2|513077
1619593400000|2021-04-28 07:03:20|1058.4|1055.8|1058.6|1057.4|1059|1058.6|1057.6|1055.8|31830
1619593410000|2021-04-28 07:03:30|1058.8|1057.6|1059|1058.2|1059|1058.2|1058.4|1057.4|4279
1619593420000|2021-04-28 07:03:40|1059.2|1058.4|1063.6|1062.2|1064|1063.6|1059|1058.4|183605
1619593430000|2021-04-28 07:03:50|1061.8|1061.6|1061|1059.6|1063|1062.8|1061|1059.6|38251
1619593440000|2021-04-28 07:04:00|1060.4|1059.8|1063.8|1062.2|1064|1063.6|1060.2|1059.6|18938
1619593450000|2021-04-28 07:04:10|1063.6|1063.6|1064.8|1063.4|1064.8|1063.6|1062.2|1060.6|53321
1619593460000|2021-04-28 07:04:20|1065|1063.6|1065.8|1064.4|1066|1064.4|1064.6|1062.4|16609
1619593470000|2021-04-28 07:04:30|1066|1065.8|1065|1063.8|1066|1065.8|1064.6|1063.8|44903
1619593480000|2021-04-28 07:04:40|1064.4|1064|1069|1067.4|1069|1068|1064.4|1064|46063
1619593490000|2021-04-28 07:04:50|1069.6|1067.6|1068.8|1067.4|1070|1068.2|1067.2|1066|65171
1619593500000|2021-04-28 07:05:00|1067.6|1067.6|1069.6|1067.8|1069.6|1067.8|1067.2|1067|23509
1619593510000|2021-04-28 07:05:10|1067.4|1067.2|1071.8|1070.2|1072|1071.6|1067.4|1067.2|68019
1619593520000|2021-04-28 07:05:20|1071.6|1070.4|1070.2|1068.8|1071.8|1071|1069.8|1067.8|50220
1619593530000|2021-04-28 07:05:30|1070|1069|1071.8|1070.8|1072.4|1071.2|1070|1069|11714
1619593540000|2021-04-28 07:05:40|1071.6|1070.6|1070.2|1069.2|1072|1071|1070.2|1069|14188
1619593550000|2021-04-28 07:05:50|1070|1069|1071.8|1070.8|1071.8|1070.8|1069.8|1069|12356
1619593560000|2021-04-28 07:06:00|1071|1070.6|1071|1070.2|1071|1070.6|1070|1069.2|17846
1619593570000|2021-04-28 07:06:10|1071.8|1070.4|1069.6|1068.2|1071.8|1070.6|1068.2|1066.4|63399
1619593580000|2021-04-28 07:06:20|1069.8|1068.4|1070.2|1069|1070.6|1069.6|1069.2|1067.4|36921
1619593590000|2021-04-28 07:06:30|1070|1069.2|1070.4|1069.6|1070.4|1069.6|1070|1069.2|1911
1619593600000|2021-04-28 07:06:40|1070.6|1069.8|1073.8|1072.8|1074|1072.8|1070|1068.8|74927
1619593610000|2021-04-28 07:06:50|1074|1073.2|1074.4|1073.4|1075|1074.4|1073.2|1072.4|20275
1619593620000|2021-04-28 07:07:00|1074.2|1073|1074.4|1073.6|1074.4|1073.6|1073.6|1073|1000
1619593630000|2021-04-28 07:07:10|1074.8|1073.8|1074.8|1073.6|1075|1074.4|1074.4|1072.4|17736
1619593640000|2021-04-28 07:07:20|1074.6|1074|1074.6|1073.6|1076|1075|1074.6|1073.6|20409
1619593650000|2021-04-28 07:07:30|1074.4|1073|1073.8|1073|1074.6|1074|1073.4|1073|20201
1619593660000|2021-04-28 07:07:40|1073.6|1072.8|1075|1074.2|1075.6|1074.2|1073.6|1072.6|20802
1619593670000|2021-04-28 07:07:50|1074.8|1074|1074.8|1073.4|1075.6|1074.4|1074|1073.4|15783
1619593680000|2021-04-28 07:08:00|1074.6|1073.6|1074.8|1074|1074.8|1074|1074.4|1073.6|2632
1619593690000|2021-04-28 07:08:10|1074.4|1074.4|1074.8|1074|1074.8|1074.4|1074.4|1073.4|10228
1619593700000|2021-04-28 07:08:20|1074.6|1073.8|1074|1073.4|1074.8|1073.8|1073.8|1073|6522
1619593710000|2021-04-28 07:08:30|1073.8|1073.6|1075.4|1074.8|1075.4|1074.8|1073.8|1073.6|12226
1619593720000|2021-04-28 07:08:40|1075|1075|1077.4|1076.2|1077.4|1076.8|1075|1075|21792
1619593730000|2021-04-28 07:08:50|1077.8|1076.4|1079.8|1079|1079.8|1079|1077.8|1076.4|66468
1619593740000|2021-04-28 07:09:00|1080|1079.6|1079.2|1078.2|1082.4|1080.8|1079.2|1077.6|77827
1619593750000|2021-04-28 07:09:10|1079|1078|1078.8|1078|1079.4|1079|1078.6|1077.4|40771
1619593760000|2021-04-28 07:09:20|1078.6|1077.6|1077.2|1076.6|1078.6|1077.6|1076.6|1076|18619
1619593770000|2021-04-28 07:09:30|1077|1076.8|1077.6|1076.8|1078.4|1077.4|1077|1076.8|15908
1619593780000|2021-04-28 07:09:40|1077.4|1076.6|1079|1078.2|1079|1078.2|1077.2|1076.6|13850
1619593790000|2021-04-28 07:09:50|1079.2|1078.4|1079.8|1079|1080|1079|1079.2|1078.4|8102
1619593800000|2021-04-28 07:10:00|1080|1079.2|1080.4|1079.4|1080.6|1079.8|1079.4|1078.8|31246
1619593810000|2021-04-28 07:10:10|1080.2|1079.8|1079.4|1078.2|1080.6|1080.4|1079.2|1078|27425
1619593820000|2021-04-28 07:10:20|1079.6|1078.4|1081.6|1081|1081.8|1081|1079.4|1078.4|24256
1619593830000|2021-04-28 07:10:30|1081.4|1080.8|1081.6|1080.8|1081.6|1080.8|1080|1079.4|67763
1619593840000|2021-04-28 07:10:40|1080.8|1080.6|1083|1082|1083.6|1082.4|1080.8|1080.6|48300
1619593850000|2021-04-28 07:10:50|1082.8|1082.2|1082.6|1082|1083.8|1083|1082.4|1082|22628
1619593860000|2021-04-28 07:11:00|1082.4|1081.6|1081.2|1080.6|1082.4|1081.6|1080.8|1079.6|15381
1619593870000|2021-04-28 07:11:10|1080|1080.2|1081.8|1080.6|1083|1082.2|1080|1079.8|53302
1619593880000|2021-04-28 07:11:20|1081.6|1080.4|1080.4|1079.4|1081.6|1080.4|1080.4|1079.4|3057
1619593890000|2021-04-28 07:11:30|1080.2|1079.2|1080.6|1080|1081.4|1080.2|1079.6|1079|30305
1619593900000|2021-04-28 07:11:40|1080.4|1079.8|1079.8|1078.8|1080.6|1080|1079.4|1078.2|23606
1619593910000|2021-04-28 07:11:50|1078.8|1078.6|1079.6|1078.8|1080|1079.2|1078.8|1078.6|12717
1619593920000|2021-04-28 07:12:00|1079.4|1079|1081.2|1080.2|1081.2|1080.2|1079.4|1079|3096
1619593930000|2021-04-28 07:12:10|1081.4|1080.4|1082|1081.6|1082|1081.6|1081.4|1080.4|57435
1619593940000|2021-04-28 07:12:20|1081.8|1081.8|1084.6|1083.8|1086|1084.8|1081.4|1081.2|148612
1619593950000|2021-04-28 07:12:30|1084.4|1083.6|1083|1082|1084.4|1083.6|1083|1081.6|21525
1619593960000|2021-04-28 07:12:40|1082.8|1081.4|1082.2|1080.8|1082.8|1081.6|1081.4|1080|4642
1619593970000|2021-04-28 07:12:50|1081.6|1080.6|1080.8|1080|1082.4|1082.2|1080.4|1079.4|46837
1619593980000|2021-04-28 07:13:00|1080.6|1080.2|1083.4|1082|1083.4|1082|1080.4|1080|15699
1619593990000|2021-04-28 07:13:10|1083.8|1082.4|1083.6|1082.8|1084|1083.2|1083.6|1082.4|1414
1619594000000|2021-04-28 07:13:20|1082|1083|1083.2|1081.8|1083.6|1083|1081.8|1081.6|58321
1619594010000|2021-04-28 07:13:30|1083|1082|1080.6|1079.4|1083|1082.2|1080.2|1079.2|14395
1619594020000|2021-04-28 07:13:40|1080.8|1079.6|1081.6|1080.6|1081.8|1080.6|1080.8|1079.6|2965
1619594030000|2021-04-28 07:13:50|1081.8|1080.8|1079.8|1079|1081.8|1081|1079.8|1079|41589
1619594040000|2021-04-28 07:14:00|1079.6|1078.4|1080.8|1079.8|1081|1079.8|1078.8|1078.2|52962
1619594050000|2021-04-28 07:14:10|1081|1080.2|1082.4|1081.4|1082.6|1081.6|1081|1080|41126
1619594060000|2021-04-28 07:14:20|1082.6|1081.6|1081.8|1081|1082.6|1081.8|1081.2|1080.4|19306
1619594070000|2021-04-28 07:14:30|1081.6|1080.6|1081.4|1080.4|1081.8|1081.2|1081|1080.4|16705
1619594080000|2021-04-28 07:14:40|1081|1080.6|1081.4|1081|1081.8|1081|1081|1080.6|11893
1619594090000|2021-04-28 07:14:50|1081.2|1080.8|1081.4|1080.8|1082|1081.8|1081.2|1080|13825
1619594100000|2021-04-28 07:15:00|1081.2|1080.4|1082|1081.4|1082.4|1081.4|1080.6|1080|16316
1619594110000|2021-04-28 07:15:10|1081.8|1081.6|1081.6|1080.8|1082.4|1081.8|1081.6|1080.8|3629
1619594120000|2021-04-28 07:15:20|1081.4|1080.6|1081.6|1080.6|1081.6|1080.8|1081.2|1080.6|222
1619594130000|2021-04-28 07:15:30|1081.8|1080.8|1081|1080.2|1081.8|1081.2|1080.8|1080|16623
1619594140000|2021-04-28 07:15:40|1080.8|1080|1081|1080.2|1081.6|1080.6|1080.8|1080|12904
1619594150000|2021-04-28 07:15:50|1081.2|1080.4|1080.8|1080.4|1081.4|1080.8|1080.6|1080.2|10255
1619594160000|2021-04-28 07:16:00|1081|1080.2|1081.2|1080.4|1081.4|1081|1080.4|1080|25184
1619594170000|2021-04-28 07:16:10|1081|1080|1081.2|1080.6|1081.4|1080.8|1080|1079.6|110254
1619594180000|2021-04-28 07:16:20|1081.4|1080.8|1080.8|1080|1081.6|1081|1080.2|1079.6|15136
1619594190000|2021-04-28 07:16:30|1080.6|1079.6|1080.8|1080.2|1081|1080.6|1080|1079.4|15472
1619594200000|2021-04-28 07:16:40|1081|1080.8|1081.2|1080.8|1081.6|1081|1080.8|1080.2|7839
1619594210000|2021-04-28 07:16:50|1081.4|1081|1081.6|1080.6|1081.6|1081.2|1081|1080.6|7442
1619594220000|2021-04-28 07:17:00|1081.4|1080.4|1080.8|1080.2|1081.4|1080.6|1080.2|1080|37125
1619594230000|2021-04-28 07:17:10|1080.6|1080|1081|1080.6|1081.2|1080.6|1079.8|1079.6|8209
1619594240000|2021-04-28 07:17:20|1080.8|1080.2|1080.6|1080.2|1081|1080.6|1080.4|1080.2|20102
1619594250000|2021-04-28 07:17:30|1080.4|1080.4|1081.8|1081.2|1081.8|1081.2|1080.4|1080.4|6110
1619594260000|2021-04-28 07:17:40|1082|1081.4|1081.8|1081.2|1082.8|1082|1081.4|1081|24037
1619594270000|2021-04-28 07:17:50|1081.6|1081|1079.2|1078.6|1081.6|1081|1078.2|1077.8|54682
1619594280000|2021-04-28 07:18:00|1079.4|1078.8|1081|1080.6|1081.2|1080.8|1079.4|1078.8|33220
1619594290000|2021-04-28 07:18:10|1081.2|1080.8|1081.2|1080.6|1081.4|1081|1080.8|1080.2|4962
1619594300000|2021-04-28 07:18:20|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1080.4|1080|23025
1619594310000|2021-04-28 07:18:30|1081.4|1081|1082.6|1082|1082.6|1082|1081.2|1080.2|67011
1619594320000|2021-04-28 07:18:40|1082.4|1081.8|1082|1081.6|1082.6|1081.8|1082|1081.4|5819
1619594330000|2021-04-28 07:18:50|1082.2|1081.8|1082.6|1082|1083|1082.6|1082.2|1081.8|3512
1619594340000|2021-04-28 07:19:00|1082.8|1082.2|1085.2|1084.6|1085.6|1085.2|1081.8|1081.6|61799
1619594350000|2021-04-28 07:19:10|1085|1084.4|1084.8|1084.2|1085.2|1085|1084.6|1084.2|15057
1619594360000|2021-04-28 07:19:20|1085|1084.4|1085.4|1084.6|1085.8|1085|1085|1084.4|5806
1619594370000|2021-04-28 07:19:30|1085.2|1084.8|1084.8|1084.4|1085.4|1084.8|1084.6|1084|25347
1619594380000|2021-04-28 07:19:40|1085|1084.6|1085.4|1084.4|1085.4|1084.6|1084.2|1083.4|46354
1619594390000|2021-04-28 07:19:50|1085.6|1084.6|1085.8|1085.2|1086.4|1085.6|1085.6|1084.6|2312
1619594400000|2021-04-28 07:20:00|1086|1085.4|1086|1085.4|1086.2|1085.6|1085.6|1085|17545
1619594410000|2021-04-28 07:20:10|1085.8|1085.2|1086.4|1085.8|1086.6|1086.2|1085.4|1085|20033
1619594420000|2021-04-28 07:20:20|1086.2|1085.6|1085.4|1084.6|1086.4|1085.8|1085|1084.4|17722
1619594430000|2021-04-28 07:20:30|1085.2|1085|1086.2|1085.6|1086.2|1085.6|1085|1084.4|11632
1619594440000|2021-04-28 07:20:40|1086.4|1085.8|1086.6|1085.8|1086.8|1086.2|1085.8|1085.2|12749
1619594450000|2021-04-28 07:20:50|1086.4|1085.6|1086|1085.4|1086.6|1086|1085.6|1085.2|7991
1619594460000|2021-04-28 07:21:00|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|1988
1619594470000|2021-04-28 07:21:10|1085.6|1085.6|1086.2|1085.6|1086.6|1086|1085.6|1085.4|6092
1619594480000|2021-04-28 07:21:20|1086|1085.4|1085.4|1085|1086.2|1086|1085.4|1085|18840
1619594490000|2021-04-28 07:21:30|1085.2|1084.6|1086.4|1086|1086.4|1086|1085.2|1084.6|23743
1619594500000|2021-04-28 07:21:40|1086.6|1085.8|1086.6|1086|1086.6|1086.4|1086.4|1085.8|4711
1619594510000|2021-04-28 07:21:50|1086.4|1085.8|1082.4|1081.6|1086.4|1086|1082.4|1081.4|50975
1619594520000|2021-04-28 07:22:00|1082.6|1081.8|1082.8|1082|1083.4|1082.6|1082.4|1081.8|14967
1619594530000|2021-04-28 07:22:10|1082.6|1081.8|1082|1081|1083.8|1082|1081.4|1080|63596
1619594540000|2021-04-28 07:22:20|1082.2|1081.4|1082.2|1081.6|1082.6|1081.8|1080.8|1080.6|22852
1619594550000|2021-04-28 07:22:30|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1082|1081.4|4624
1619594560000|2021-04-28 07:22:40|1082.2|1081.6|1081.4|1081|1082.2|1081.6|1081.4|1080.8|1639
1619594570000|2021-04-28 07:22:50|1081.6|1080.8|1081|1080.2|1081.6|1081.2|1081|1080.2|4069
1619594580000|2021-04-28 07:23:00|1080.6|1080.4|1081.4|1080.4|1081.8|1081.4|1080|1079.4|48906
1619594590000|2021-04-28 07:23:10|1081.6|1080.6|1080.8|1080.2|1081.6|1081|1080.8|1080|10401
1619594600000|2021-04-28 07:23:20|1080.6|1079.8|1078|1077.4|1081.2|1080.6|1078|1077|45020
1619594610000|2021-04-28 07:23:30|1078.2|1077.6|1079.8|1079|1079.8|1079|1078.2|1077.6|5539
1619594620000|2021-04-28 07:23:40|1080|1079.2|1079.2|1078.6|1080.4|1079.4|1079.2|1078.4|15972
1619594630000|2021-04-28 07:23:50|1079|1078.4|1079.2|1078.4|1079.4|1078.6|1078.8|1078.4|3007
1619594640000|2021-04-28 07:24:00|1079|1078.2|1080.2|1079.2|1080.2|1079.2|1077.8|1077.6|16443
1619594650000|2021-04-28 07:24:10|1080.4|1079.4|1080.4|1079.6|1080.6|1080|1077.2|1076|55320
1619594660000|2021-04-28 07:24:20|1080.2|1079.2|1078.4|1078|1080.2|1079.6|1078|1077.4|30694
1619594670000|2021-04-28 07:24:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|407
1619594690000|2021-04-28 07:24:50|1077.8|1077.6|1077.4|1076.8|1078.4|1077.6|1076.4|1075.2|52250
1619594700000|2021-04-28 07:25:00|1077.2|1076.4|1077.8|1077.4|1078|1077.6|1076.8|1076.4|36778
1619594710000|2021-04-28 07:25:10|1078|1076.8|1078.2|1077.6|1078.4|1078|1077|1076.8|13415
1619594720000|2021-04-28 07:25:20|1078|1077.4|1078.4|1077.8|1078.8|1077.8|1077.8|1077.2|2934
1619594730000|2021-04-28 07:25:30|1078|1077.6|1077.2|1076.4|1078.4|1078|1076.8|1076|60004
1619594740000|2021-04-28 07:25:40|1076.6|1076.6|1076.4|1075.6|1076.6|1076.6|1075.4|1075.2|18380
1619594750000|2021-04-28 07:25:50|1076.2|1075.8|1074.8|1074.4|1076.4|1075.8|1074.6|1074.4|24625
1619594760000|2021-04-28 07:26:00|1075|1074.2|1074.4|1073.6|1075|1074.2|1073.4|1073.2|27309
1619594770000|2021-04-28 07:26:10|1073.6|1073.4|1072.8|1072.2|1074.6|1073.8|1072.8|1072.2|10007
1619594780000|2021-04-28 07:26:20|1073|1072.4|1073.6|1073|1073.6|1073|1072.4|1072.2|16326
1619594790000|2021-04-28 07:26:30|1073.4|1073.2|1073|1072.6|1073.8|1073.4|1073|1072.4|6394
1619594800000|2021-04-28 07:26:40|1072.8|1072.4|1074.2|1073.8|1074.6|1073.8|1072.2|1071.6|7285
1619594810000|2021-04-28 07:26:50|1074|1074|1074.2|1073.6|1075|1074.4|1074|1073.6|2709
1619594820000|2021-04-28 07:27:00|1074|1073.2|1076.8|1075.8|1076.8|1075.8|1073.6|1073|44311
1619594830000|2021-04-28 07:27:10|1076.6|1075.6|1075.2|1074.6|1076.6|1075.6|1074.8|1074|20848
1619594840000|2021-04-28 07:27:20|1075.4|1074.8|1076.2|1075.2|1076.2|1075.2|1075.4|1074.8|1500
1619594850000|2021-04-28 07:27:30|1076|1075|1076.6|1075.8|1076.6|1075.8|1075.2|1075|15201
1619594860000|2021-04-28 07:27:40|1075|1074.8|1076.6|1076|1076.6|1076|1075|1074.6|21192
1619594880000|2021-04-28 07:28:00|1076|1075|1076.4|1075.4|1076.6|1076.2|1075.6|1075|14763
1619594890000|2021-04-28 07:28:10|1076.2|1075.6|1076.2|1076|1077.4|1077|1075.8|1075.6|19646
1619594910000|2021-04-28 07:28:30|1076|1075.8|1075.6|1075|1076|1075.8|1075.2|1074.8|5160
1619594920000|2021-04-28 07:28:40|1075.8|1075.2|1076|1075.4|1076.4|1075.6|1075.6|1075.2|23961
1619594930000|2021-04-28 07:28:50|1075.8|1075.2|1074.8|1074.2|1076|1075.4|1074.6|1074|15540
1619594940000|2021-04-28 07:29:00|1075|1074.4|1075.2|1074.4|1075.8|1075.2|1074.8|1074.4|45633
1619594950000|2021-04-28 07:29:10||1074.6||1074.6||1074.6||1074.6|0
1619594960000|2021-04-28 07:29:20|1075.4|1074.4|1075.2|1074.4|1075.4|1074.8|1074.8|1074|9808
1619594970000|2021-04-28 07:29:30|1075|1074.2|1074.6|1074|1075|1074.2|1073.4|1072.8|80265
1619594980000|2021-04-28 07:29:40|1074.8|1074.2|1074.8|1074.2|1075|1074.4|1074.4|1074|10215
1619594990000|2021-04-28 07:29:50|1074.6|1074|1074.8|1074.2|1075.2|1074.6|1074|1073.4|14926
1619595000000|2021-04-28 07:30:00|1075|1074.4|1076.4|1075.6|1076.6|1076|1075|1074.4|38859
1619595010000|2021-04-28 07:30:10|1076.6|1075.8|1076.4|1075.6|1077.4|1076.6|1076.4|1075.4|27667
1619595020000|2021-04-28 07:30:20|1076.2|1075.4|1077.4|1076.4|1077.4|1076.4|1076|1075.4|4949
1619595030000|2021-04-28 07:30:30|1077.2||1077.2||1077.2||1077.2||0
1619595040000|2021-04-28 07:30:40|1077.4||1077.2||1077.4||1077.2||200
1619595050000|2021-04-28 07:30:50|1077|1076.2|1076.8|1076.2|1077.2|1076.6|1076.6|1076.2|11663
1619595060000|2021-04-28 07:31:00|1077|1076.6|1077.2|1076.8|1077.2|1076.8|1076.8|1076.6|4544
1619595070000|2021-04-28 07:31:10|1077|1076.6|1077.4|1077|1077.4|1077|1077|1076.6|7416
1619595080000|2021-04-28 07:31:20|1077.8|1077.2|1078.4|1077.4|1078.6|1078|1077.4|1077|11443
1619595090000|2021-04-28 07:31:30|1078|1077|1079.2|1078.4|1079.2|1078.4|1077.8|1077|19684
1619595100000|2021-04-28 07:31:40|1079.4|1078.6|1079.6|1078.8|1079.8|1079.2|1079.4|1078.6|5613
1619595110000|2021-04-28 07:31:50|1079.4|1078.6|1079.8|1079.2|1079.8|1079.2|1079.4|1078.6|1883
1619595120000|2021-04-28 07:32:00|1079.6|1079.4|1080.4|1080|1080.6|1080|1079.6|1079.4|55950
1619595130000|2021-04-28 07:32:10|1080.6|1080.2|1081.2|1080.6|1081.4|1080.6|1080.6|1080.2|5537
1619595140000|2021-04-28 07:32:20|1081.4|1080.8|1082|1081.4|1082.2|1081.6|1081|1080.6|26747
1619595150000|2021-04-28 07:32:30|1081.8|1080.8|1082.6|1082|1082.6|1082|1081|1080.2|26526
1619595160000|2021-04-28 07:32:40|1082.8|1082.2|1083.6|1083|1084|1083.4|1082.6|1082|21354
1619595170000|2021-04-28 07:32:50|1083.8|1083.2|1083|1082|1084.2|1083.6|1082|1081.4|42192
1619595180000|2021-04-28 07:33:00|1083.2|1082.2|1083.2|1082.8|1083.8|1083.2|1082.8|1082.2|17490
1619595190000|2021-04-28 07:33:10|1083|1082.4|1083|1082.6|1083.2|1082.8|1081.8|1081.6|31529
1619595200000|2021-04-28 07:33:20|1083.2|1082.4|1082|1081.8|1083.2|1082.6|1081.8|1081.2|28638
1619595210000|2021-04-28 07:33:30|1081.8|1081.6|1080.8|1080.4|1081.8|1081.8|1080.2|1080|15451
1619595220000|2021-04-28 07:33:40|1080.6|1080.6|1081|1080.4|1081.2|1080.8|1080|1079.8|25191
1619595230000|2021-04-28 07:33:50|1080.8|1080.2|1081.4|1080.8|1081.4|1080.8|1080.4|1080|10263
1619595240000|2021-04-28 07:34:00|1081.6|1081|1082.2|1081.4|1082.4|1081.6|1081.4|1080.8|8088
1619595250000|2021-04-28 07:34:10|1082|1081.6|1082|1081.6|1082.4|1082|1081.6|1081.2|16083
1619595260000|2021-04-28 07:34:20|1081.8|1081.4|1082|1081.6|1082.2|1081.6|1081.8|1081.2|3996
1619595270000|2021-04-28 07:34:30|1082.2|1081.8|1081.8|1081.4|1082.4|1082|1081.8|1081.4|7297
1619595280000|2021-04-28 07:34:40|1082|1081.6|1082|1081.6|1082|1081.6|1081.4|1081.2|2992
1619595290000|2021-04-28 07:34:50|1082.2|1081.4|1081.4|1081|1082.4|1081.8|1081.4|1081|13347
1619595300000|2021-04-28 07:35:00|1081.8|1081.2|1082.8|1082.2|1082.8|1082.2|1081.4|1081|24122
1619595310000|2021-04-28 07:35:10|1082.6|1082.4|1083.2|1082.8|1083.4|1083.2|1082.6|1081.2|54543
1619595320000|2021-04-28 07:35:20|1083||1083.2||1083.4||1083||500
1619595330000|2021-04-28 07:35:30|1083|1082.6|1082.6|1082.2|1083|1082.6|1082|1081.6|13513
1619595340000|2021-04-28 07:35:40|1082.8|1082|1083.4|1082.8|1083.4|1082.8|1082.8|1082|8116
1619595350000|2021-04-28 07:35:50|1082.4|1082.2|1083.6|1083.2|1084.6|1083.4|1082.4|1082.2|39662
1619595360000|2021-04-28 07:36:00|1083.4|1082.8|1083.6|1083|1083.8|1083.2|1083.2|1082.8|3157
1619595370000|2021-04-28 07:36:10|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.4|1083|0
1619595380000|2021-04-28 07:36:20|1083.4|1083.2|1083.6|1083.2|1083.8|1083.2|1083.4|1083|3291
1619595390000|2021-04-28 07:36:30|1083.8||1083.8||1083.8||1083.8||500
1619595400000|2021-04-28 07:36:40|1084|1083.4|1084.4|1084|1085|1084.4|1083.6|1083.4|27864
1619595410000|2021-04-28 07:36:50|1084.6|1084.2|1083.8|1083.2|1084.6|1084.2|1083.4|1083.2|8575
1619595420000|2021-04-28 07:37:00|1083.6|1083.4|1084.6|1084|1084.6|1084|1083.4|1083.4|4276
1619595430000|2021-04-28 07:37:10|1084.8|1084.2|1084.8|1084.4|1085|1084.6|1083.6|1083|44651
1619595440000|2021-04-28 07:37:20|1085|1084.6|1083.6|1083.2|1085.4|1084.6|1083.4|1082.8|23580
1619595450000|2021-04-28 07:37:30|1083.4|1083|1083.2|1082.6|1083.4|1083|1083.2|1082.4|3809
1619595460000|2021-04-28 07:37:40|1083|1082.4|1082.4|1081.8|1083|1082.4|1082.2|1081.4|3706
1619595470000|2021-04-28 07:37:50|1082.2|1082|1082|1081.6|1082.4|1082|1082|1081.6|1636
1619595480000|2021-04-28 07:38:00|1082.2|1081.8|1082.8|1082.4|1083|1082.6|1082.2|1081.6|22592
1619595490000|2021-04-28 07:38:10|1083|1082.2|1083|1082.4|1083|1082.4|1082|1081.8|24328
1619595500000|2021-04-28 07:38:20|1082.8|1082.2|1083.2|1082.6|1083.2|1082.6|1082.8|1082.2|1610
1619595510000|2021-04-28 07:38:30|1083.6|1083.2|1084.2|1083.4|1084.2|1083.4|1083.6|1083.2|2993
1619595520000|2021-04-28 07:38:40||1083.6||1083.6||1083.6||1083.6|500
1619595530000|2021-04-28 07:38:50|1084.4|1083.8|1085.2|1084.4|1085.2|1084.4|1084.2|1083.6|7272
1619595540000|2021-04-28 07:39:00|1085.8|1084.6|1085.6|1084.8|1085.8|1084.8|1085|1084.6|16736
1619595550000|2021-04-28 07:39:10|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|1128
1619595560000|2021-04-28 07:39:20|1086.2|1085.8|1086.4|1086|1086.8|1086.2|1085.6|1084.8|34445
1619595570000|2021-04-28 07:39:30|1086.6|1086.4|1086.8|1086.2|1087|1086.4|1086.4|1086|25972
1619595580000|2021-04-28 07:39:40|1086.6|1086.4|1086.2|1085.6|1086.6|1086.4|1086|1085.4|8609
1619595590000|2021-04-28 07:39:50|1086.4|1085.8|1086.4|1086|1086.6|1086|1086.2|1085.6|3746
1619595600000|2021-04-28 07:40:00|1086.6|1085.8|1086.2|1085.6|1086.6|1086.2|1086|1085.6|4110
1619595610000|2021-04-28 07:40:10|1086|1085.4|1086.8|1086|1086.8|1086|1085.8|1085|11588
1619595620000|2021-04-28 07:40:20|1086.6||1086.6||1086.6||1086.6||0
1619595630000|2021-04-28 07:40:30|1086.4|1085.8|1086.4|1086|1086.6|1086.2|1086|1085.4|4480
1619595640000|2021-04-28 07:40:40|1086|1085.8|1086|1085.6|1086.4|1086|1085.8|1085.2|3054
1619595650000|2021-04-28 07:40:50|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|4109
1619595660000|2021-04-28 07:41:00|1086.6|1085.8|1086.4|1086|1086.6|1086|1086|1085.8|3893
1619595670000|2021-04-28 07:41:10|1086|1085.8|1086.8|1086.4|1086.8|1086.4|1086|1085.6|4098
1619595680000|2021-04-28 07:41:20|1086.6|1086.2|1086.4|1086|1086.8|1086.4|1086|1085.8|23363
1619595690000|2021-04-28 07:41:30|1086.2|1085.8|1086.2|1085.8|1086.8|1086.2|1086|1085.8|50342
1619595700000|2021-04-28 07:41:40|1086|1085.4|1086.6|1086.2|1086.6|1086.2|1084.8|1084.4|74848
1619595720000|2021-04-28 07:42:00|1087|1086.4|1088|1087.6|1088|1087.8|1086.8|1086.4|24254
1619595730000|2021-04-28 07:42:10|1087.8|1087.8|1088|1087.8|1088|1087.8|1087.6|1087.2|75790
1619595740000|2021-04-28 07:42:20|1087.8|1087.4|1087|1086.4|1088|1087.4|1087|1086.2|23347
1619595750000|2021-04-28 07:42:30|1086.8|1086.2|1086.6|1086|1087|1086.2|1086.6|1086|4087
1619595760000|2021-04-28 07:42:40|1086|1085.8|1084.8|1084.2|1086|1085.8|1084.8|1084.2|11292
1619595770000|2021-04-28 07:42:50|1085|1084.4|1085.4|1085|1085.4|1085|1084.6|1084.4|10385
1619595780000|2021-04-28 07:43:00|1085.2|1084.8|1085|1084.4|1085.2|1085|1084.6|1084.2|13611
1619595790000|2021-04-28 07:43:10|1084.8|1084|1084.4|1083.6|1084.8|1084.2|1084|1083.6|4780
1619595800000|2021-04-28 07:43:20|1084.2|1083.4|1083.4|1082.8|1084.2|1083.6|1083.4|1082.6|6415
1619595810000|2021-04-28 07:43:30|1083.2|1083|1083.6|1083|1083.8|1083|1083|1082.4|3500
1619595820000|2021-04-28 07:43:40|1083.8|1082.8|1083.4|1082.8|1083.8|1083.2|1083.4|1082.8|10533
1619595830000|2021-04-28 07:43:50|1083.6|1083|1083.6|1083.2|1084|1083.4|1083.6|1083|2834
1619595840000|2021-04-28 07:44:00|1083.8|1083|1083.4|1083|1084|1083.4|1082.2|1082|33880
1619595850000|2021-04-28 07:44:10|1083.2||1083.4||1083.6||1083.2||2550
1619595860000|2021-04-28 07:44:20|1083.2|1082.6|1082.4|1081.6|1083.2|1082.6|1082.4|1081.6|2009
1619595870000|2021-04-28 07:44:30|1082.2||1082||1082.2||1082||0
1619595880000|2021-04-28 07:44:40|1081.4|1081.2|1080.8|1080.2|1082|1081.4|1080.8|1080|11156
1619595890000|2021-04-28 07:44:50|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.2|1079.6|16534
1619595900000|2021-04-28 07:45:00|1080.4|1080.2|1080|1079.4|1080.6|1080.2|1079.6|1079.2|8673
1619595910000|2021-04-28 07:45:10|1079.8|1079.6|1079.6|1079.2|1080.4|1080|1079.4|1079.2|26028
1619595920000|2021-04-28 07:45:20|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.4|1079.2|9768
1619595930000|2021-04-28 07:45:30|1079.4|1078.8|1079.4|1078.8|1079.6|1078.8|1079|1078.6|6707
1619595940000|2021-04-28 07:45:40|1079.2|1078.6|1078|1077.6|1079.4|1078.6|1077.8|1077.4|8986
1619595950000|2021-04-28 07:45:50|1078.2|1077.8|1077|1076.6|1078.6|1078.4|1077|1076.6|18249
1619595960000|2021-04-28 07:46:00|1076.8|1076.4|1077|1076.8|1077.2|1076.8|1076.2|1076|30253
1619595970000|2021-04-28 07:46:10|1077.2|1077|1078.2|1077.8|1078.2|1077.8|1077|1076.8|19608
1619595980000|2021-04-28 07:46:20|1078|1077.4|1077|1076.8|1078|1077.4|1077|1076.8|3478
1619595990000|2021-04-28 07:46:30|1076.8|1076.4|1076.6|1076.4|1077|1076.8|1076.4|1076.2|21099
1619596000000|2021-04-28 07:46:40|1076.4|1076.2|1076|1075.6|1076.4|1076.2|1076|1075.4|3482
1619596010000|2021-04-28 07:46:50|1076.2|1075.8|1075.8|1075.4|1076.4|1076.2|1075.8|1075.4|6337
1619596020000|2021-04-28 07:47:00|1075.6|1075.2|1076.4|1076.2|1076.4|1076.2|1075.4|1075|12565
1619596030000|2021-04-28 07:47:10||1076||1076.2||1076.2||1075.8|8907
1619596040000|2021-04-28 07:47:20|1076.2|1076|1076|1075.4|1076.4|1076.2|1075.8|1075.2|11169
1619596050000|2021-04-28 07:47:30|1075.8|1075|1075.8|1075.6|1075.8|1075.6|1075.6|1074.8|7850
1619596060000|2021-04-28 07:47:40|1075.6|1075.2|1075.6|1075.2|1075.8|1075.2|1075.2|1074.2|10500
1619596070000|2021-04-28 07:47:50|1075.4|1075|1075|1074.6|1075.4|1075.2|1074.6|1074.2|6355
1619596080000|2021-04-28 07:48:00|1075.2|1074.8|1075.4|1075|1075.4|1075|1074.8|1074.6|6370
1619596090000|2021-04-28 07:48:10|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.4|10748
1619596100000|2021-04-28 07:48:20||1074.6||1074.4||1074.6||1074.4|0
1619596110000|2021-04-28 07:48:30|1074.8|1074.2|1074.4|1074|1074.8|1074.2|1073.6|1072.8|29930
1619596120000|2021-04-28 07:48:40|1074|1073.8|1074.4|1074|1075|1074.4|1074|1073.8|23491
1619596130000|2021-04-28 07:48:50|1074.6|1074.2|1073.8|1073.4|1074.6|1074.2|1073.6|1073.2|15742
1619596140000|2021-04-28 07:49:00|1074|1073.6|1074|1073.6|1074.4|1073.6|1073.8|1073.6|9582
1619596150000|2021-04-28 07:49:10|1074.2|1073.8|1075|1074.6|1075|1074.6|1074|1073.6|5565
1619596160000|2021-04-28 07:49:20|1074.8|1073.8|1075|1074.6|1075|1074.6|1074.8|1073.8|12056
1619596170000|2021-04-28 07:49:30|1074.8|1074.2|1074.2|1073.8|1074.8|1074.2|1074.2|1073.6|1768
1619596180000|2021-04-28 07:49:40|1074|1073.6|1074.4|1074|1074.6|1074|1073.8|1073.6|3500
1619596190000|2021-04-28 07:49:50|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074|1073.6|1505
1619596200000|2021-04-28 07:50:00|1074.6|1073.8|1074.4|1074|1075|1074.6|1074.4|1073.6|14530
1619596210000|2021-04-28 07:50:10|1074.2|1073.8|1073.6|1073.4|1074.4|1074|1073.2|1073|18287
1619596220000|2021-04-28 07:50:20|1073.8|1073.6|1074.4|1074|1074.4|1074|1073.8|1073.6|11918
1619596230000|2021-04-28 07:50:30|1074|1073.8|1073.4|1073|1074|1073.8|1073|1072.4|41530
1619596240000|2021-04-28 07:50:40|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073|1072.6|3563
1619596250000|2021-04-28 07:50:50|1073.2|1072.6|1071.2|1070.8|1073.2|1072.6|1071|1070.8|31766
1619596260000|2021-04-28 07:51:00|1071|1070.4|1070.8|1070.4|1071.4|1071|1070|1069.8|41287
1619596270000|2021-04-28 07:51:10|1071|1070.6|1071|1070.6|1072.4|1071.4|1071|1070.6|18706
1619596280000|2021-04-28 07:51:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|374
1619596290000|2021-04-28 07:51:30|1071.6|1071.2|1072|1071.6|1072.6|1072.4|1071.6|1071.2|13956
1619596300000|2021-04-28 07:51:40|1072.6|1071.8|1073.2|1072.8|1073.2|1072.8|1072.6|1071.8|5467
1619596310000|2021-04-28 07:51:50|1073|1073|1075|1074.6|1075|1074.6|1073|1073|15002
1619596320000|2021-04-28 07:52:00|1075.2|1075|1075.2|1074.8|1075.2|1075|1074.4|1074|14229
1619596330000|2021-04-28 07:52:10|1075|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|1340
1619596340000|2021-04-28 07:52:20|1075.2|1074.8|1075.6|1075.4|1075.8|1075.4|1075|1074.4|14389
1619596350000|2021-04-28 07:52:30|1075.4|1075.2|1075.2|1075|1075.8|1075.2|1075.2|1075|3028
1619596360000|2021-04-28 07:52:40|1075.4|1074.6|1075.2|1075|1075.4|1075|1075.2|1074.6|1257
1619596370000|2021-04-28 07:52:50|1075|1074.6|1074.4|1074|1075|1074.6|1074.2|1073.8|4172
1619596380000|2021-04-28 07:53:00|1074.6|1074.2|1075|1074.4|1075|1074.6|1074.6|1074.2|4094
1619596390000|2021-04-28 07:53:10|1074.8|1074|1074.6|1074.4|1075|1074.6|1074.6|1073.4|21057
1619596400000|2021-04-28 07:53:20|1074.8|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.4|2342
1619596410000|2021-04-28 07:53:30|1074.8|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.6|1531
1619596420000|2021-04-28 07:53:40|1075.2|1074.4|1074.6|1074.2|1075.2|1074.6|1074.4|1073.8|5915
1619596430000|2021-04-28 07:53:50|1074.8|1074.4|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|2500
1619596440000|2021-04-28 07:54:00|1075.4|1075|1075|1074.6|1075.4|1075|1074.6|1074.4|19952
1619596450000|2021-04-28 07:54:10|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1074.6|1074.4|11599
1619596460000|2021-04-28 07:54:20|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|1805
1619596480000|2021-04-28 07:54:40|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1073.8|1073.6|4008
1619596490000|2021-04-28 07:54:50|1074.6|1073.8|1074|1073.6|1074.8|1074.4|1074|1073.6|3243
1619596500000|2021-04-28 07:55:00|1073.8|1073.2|1074.4|1074|1074.4|1074|1073.6|1073.2|3822
1619596510000|2021-04-28 07:55:10|1074.2|1073.8|1074.2|1073.8|1074.4|1074|1074|1073.6|1617
1619596520000|2021-04-28 07:55:20|1074|1073.6|1073.6|1073.4|1074|1073.6|1073.6|1073.4|3007
1619596530000|2021-04-28 07:55:30|1073.4|1073.2|1073|1072.4|1073.6|1073.2|1072.8|1072.4|7821
1619596540000|2021-04-28 07:55:40|1072.8|1072.2|1073|1072.6|1073|1072.6|1072.2|1071.6|8221
1619596550000|2021-04-28 07:55:50|1072.8|1072.4|1072.6|1072|1072.8|1072.4|1072.6|1072|1197
1619596560000|2021-04-28 07:56:00|1072.8|1072.2|1072.2|1072|1072.8|1072.4|1072.2|1072|1016
1619596570000|2021-04-28 07:56:10|1072.4||1072.4||1072.4||1072.4||1135
1619596580000|2021-04-28 07:56:20|1072.6|1072.2|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|624
1619596600000|2021-04-28 07:56:40|1072.4|1072.4|1072.6|1072.4|1072.6|1072.4|1072.4|1072.4|0
1619596610000|2021-04-28 07:56:50|1072.8||1072.8||1072.8||1072.6||474
1619596620000|2021-04-28 07:57:00|1072.6|1072.2|1073.6|1073.2|1073.6|1073.2|1072|1071.6|4828
1619596640000|2021-04-28 07:57:20|1073.4|1072.8|1074.6|1074|1074.6|1074.2|1073.4|1072.8|23169
1619596650000|2021-04-28 07:57:30|1074.4|1074.2|1073.2|1072.6|1074.4|1074.2|1073.2|1072.6|4494
1619596660000|2021-04-28 07:57:40|1074|1072.8|1073.8|1073.4|1074.2|1073.6|1073.2|1072.6|22235
1619596670000|2021-04-28 07:57:50|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|2119
1619596680000|2021-04-28 07:58:00|1074.2|1073.8|1074.8|1074.2|1074.8|1074.4|1074.2|1073.8|3087
1619596690000|2021-04-28 07:58:10|1075|1074.4|1075.4|1075.2|1075.4|1075.2|1075|1074.4|2972
1619596700000|2021-04-28 07:58:20|1075.6|1075.4|1075.8|1075.4|1076|1075.6|1075.4|1074.8|12744
1619596710000|2021-04-28 07:58:30|1076|1075.6|1076|1075.6|1076|1075.6|1075|1074.4|17176
1619596720000|2021-04-28 07:58:40|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|1691
1619596730000|2021-04-28 07:58:50|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|500
1619596740000|2021-04-28 07:59:00|1075.4|1075.4|1076.6|1076.2|1076.6|1076.2|1075.4|1075.4|7448
1619596750000|2021-04-28 07:59:10|1076.4|1076|1075.4|1075|1076.4|1076|1075.4|1075|5879
1619596760000|2021-04-28 07:59:20|1075.2|1074.8|1075|1074.6|1075.6|1075.4|1075|1074.4|10324
1619596770000|2021-04-28 07:59:30|1074.8|1074.4|1074.2|1073.8|1074.8|1074.4|1074.2|1073.8|3478
1619596780000|2021-04-28 07:59:40|1074|1073.6|1074.4|1073.8|1074.4|1074.2|1073.8|1073.4|7905
1619596790000|2021-04-28 07:59:50|1074.2|1074|1074|1073.6|1074.2|1074|1073.8|1073.4|2289
1619596800000|2021-04-28 08:00:00|1073.8|1073.4|1073.8|1073.6|1074|1073.6|1073.6|1073.2|5871
1619596810000|2021-04-28 08:00:10|1074|1073.4|1073.6|1073.2|1074|1073.6|1073.2|1072.8|10458
1619596820000|2021-04-28 08:00:20|1073.4|1073|1073.2|1073|1073.8|1073.4|1073.2|1072.8|5098
1619596830000|2021-04-28 08:00:30|1073.4|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|3198
1619596840000|2021-04-28 08:00:40|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073|1072.4|841
1619596850000|2021-04-28 08:00:50|1073|1072.8|1073|1072.8|1073.2|1072.8|1073|1072.8|741
1619596860000|2021-04-28 08:01:00|1072.8|1072.6|1073|1072.6|1073.2|1072.8|1072.8|1072.4|10299
1619596870000|2021-04-28 08:01:10|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.4|9668
1619596880000|2021-04-28 08:01:20|1073|1072.6|1073|1072.6|1073|1072.8|1073|1072.6|2845
1619596890000|2021-04-28 08:01:30|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|468
1619596900000|2021-04-28 08:01:40|1073.2|1072.8|1072.2|1071.8|1073.2|1072.8|1072|1071.8|5486
1619596910000|2021-04-28 08:01:50|1072.4|1072|1073|1072.6|1073|1072.6|1072.2|1072|1233
1619596920000|2021-04-28 08:02:00|1073.2|1072.8|1073.6|1073.2|1073.6|1073.2|1073.2|1072.8|757
1619596930000|2021-04-28 08:02:10|1073.4|1073|1074|1073.6|1074|1073.6|1073.4|1073|5419
1619596940000|2021-04-28 08:02:20|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|5221
1619596950000|2021-04-28 08:02:30|1073.8|1073.6|1074|1073.6|1074|1073.6|1073.8|1073.4|596
1619596960000|2021-04-28 08:02:40|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.4|435
1619596970000|2021-04-28 08:02:50|1074.2|1073.8|1075.4|1075|1075.4|1075|1074.2|1073.8|53991
1619596980000|2021-04-28 08:03:00|1075.2|1074.8|1075.2|1075|1075.2|1075|1074.8|1074.6|3396
1619596990000|2021-04-28 08:03:10|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|305
1619597000000|2021-04-28 08:03:20|1074.8|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.6|4000
1619597010000|2021-04-28 08:03:30|1075|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.6|3576
1619597020000|2021-04-28 08:03:40|1074.8||1074.8||1074.8||1074.8||0
1619597030000|2021-04-28 08:03:50|1075|1074.8|1075.4|1074.8|1075.4|1075.2|1075|1074.8|7325
1619597040000|2021-04-28 08:04:00|1075.2|1074.6|1074.8|1074.4|1075.2|1074.8|1074.8|1074.2|5650
1619597050000|2021-04-28 08:04:10|1075|1074.6|1074.6|1074|1075|1074.6|1074.2|1074|3350
1619597060000|2021-04-28 08:04:20|1074.4||1074.6||1074.6||1074.4||0
1619597070000|2021-04-28 08:04:30|1074.4|1073.8|1074.4|1073.8|1074.6|1073.8|1074.4|1073.8|0
1619597100000|2021-04-28 08:05:00|1074.2|1074|1074|1073.8|1074.4|1074.2|1073.6|1073.2|2267
1619597110000|2021-04-28 08:05:10|1074.2|1073.6|1074|1073.6|1074.2|1073.8|1073.8|1073.6|1670
1619597120000|2021-04-28 08:05:20|1074.2|1073.8|1074.8|1074.4|1075|1074.6|1074.2|1073.8|1692
1619597130000|2021-04-28 08:05:30|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1073.8|7463
1619597140000|2021-04-28 08:05:40|1075.2|1074.8|1075.6|1075|1075.6|1075|1075.2|1074.8|12423
1619597150000|2021-04-28 08:05:50|1075.8|1075.2|1076.6|1076.2|1076.6|1076.4|1075.8|1075.2|3681
1619597160000|2021-04-28 08:06:00|1077|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.4|9724
1619597170000|2021-04-28 08:06:10|1076.8|1076.6|1078.4|1078|1078.4|1078|1076.8|1076.6|15055
1619597180000|2021-04-28 08:06:20|1078.6|1077.8|1079.2|1078.8|1079.2|1078.8|1078.2|1077.6|13282
1619597190000|2021-04-28 08:06:30|1079.4|1079|1079.4|1079|1079.4|1079|1079|1079|836
1619597200000|2021-04-28 08:06:40|1079.2||1079.2||1079.2||1079.2||104
1619597210000|2021-04-28 08:06:50|1079|1078.8|1080.6|1080.2|1080.8|1080.2|1078.6|1078.2|37291
1619597220000|2021-04-28 08:07:00|1080.8|1080.4|1080.6|1080.2|1081.2|1080.8|1080.2|1080|6350
1619597230000|2021-04-28 08:07:10|1080.8|1080.4|1080.6|1080.2|1081|1080.6|1080.4|1080|6472
1619597240000|2021-04-28 08:07:20|1080.8|1080|1080.8|1080.6|1080.8|1080.6|1080.8|1080|3800
1619597250000|2021-04-28 08:07:30|1081|1080.8|1080.6|1080.2|1081.2|1080.8|1080.2|1080|28263
1619597260000|2021-04-28 08:07:40|1080.4|1080|1080|1079.6|1080.8|1080.4|1080|1079.6|11649
1619597270000|2021-04-28 08:07:50|1079.8|1079.4|1079.6|1079.4|1080.2|1079.6|1079.4|1079.2|9036
1619597280000|2021-04-28 08:08:00|1079.4|1079.2|1080.2|1079.8|1080.2|1079.8|1079.4|1079.2|11929
1619597290000|2021-04-28 08:08:10|1080.4|1080|1080.6|1080.4|1080.6|1080.4|1080.4|1080|1201
1619597300000|2021-04-28 08:08:20|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080|2721
1619597310000|2021-04-28 08:08:30|1080.8|1080.6|1080.8|1080.4|1080.8|1080.6|1080.8|1080.2|2400
1619597320000|2021-04-28 08:08:40|1080.6|1080.2|1080.4|1080|1080.6|1080.2|1080|1079.8|2793
1619597330000|2021-04-28 08:08:50|1080.2|1079.8|1080.8|1080.2|1080.8|1080.2|1080|1079.8|10613
1619597340000|2021-04-28 08:09:00|1081|1080.4|1081.4|1081|1081.4|1081|1081|1080.4|8608
1619597350000|2021-04-28 08:09:10|1081|1080.8|1081|1080.6|1081|1080.8|1080.4|1080|4026
1619597360000|2021-04-28 08:09:20|1081.2|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|2002
1619597370000|2021-04-28 08:09:30|1081.2|1080.8|1081.2|1080.6|1081.4|1081|1081|1080.6|18065
1619597380000|2021-04-28 08:09:40|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1080.6|1080.2|2640
1619597390000|2021-04-28 08:09:50|1081|1079.4|1080|1079.2|1081|1080.6|1079.8|1079.2|23860
1619597400000|2021-04-28 08:10:00|1079.8|1079|1080|1079.8|1080|1079.8|1079.6|1079|5101
1619597410000|2021-04-28 08:10:10|1080.2|1080|1080.6|1080.2|1080.8|1080.4|1080.2|1079.8|3048
1619597420000|2021-04-28 08:10:20|1080.4|1080|1080.6|1080|1080.6|1080.4|1080.2|1079.8|2830
1619597430000|2021-04-28 08:10:30|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.2|1079.8|700
1619597440000|2021-04-28 08:10:40|1080.4|1079.8|1079.8|1079.4|1080.4|1079.8|1079.8|1079.4|6526
1619597450000|2021-04-28 08:10:50|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079.2|3201
1619597460000|2021-04-28 08:11:00|1079.8|1079.4|1081|1080.6|1081|1080.6|1079.6|1079.4|7937
1619597470000|2021-04-28 08:11:10|1080.8|1080.4|1080.4|1080|1081|1080.4|1080|1079.8|11173
1619597480000|2021-04-28 08:11:20|1080.2|1079.8|1079.2|1078.8|1080.2|1079.8|1079.2|1078.8|13701
1619597490000|2021-04-28 08:11:30|1079.4|1079|1080.2|1079.6|1080.2|1079.8|1079.4|1079|7555
1619597510000|2021-04-28 08:11:50|1080|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|949
1619597520000|2021-04-28 08:12:00|1080.8|1079.8|1080.4|1080|1080.8|1080.4|1080|1079.8|24837
1619597530000|2021-04-28 08:12:10|1080.6|1079.8|1080.6|1080.2|1080.6|1080.2|1080|1079.8|7151
1619597540000|2021-04-28 08:12:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|2153
1619597550000|2021-04-28 08:12:30|||||||||350
1619597560000|2021-04-28 08:12:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080.2|1079.8|1708
1619597570000|2021-04-28 08:12:50|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.8|1079.4|5578
1619597580000|2021-04-28 08:13:00|1080|1079.6|1080|1079.8|1080.4|1080|1079.8|1079.6|4101
1619597590000|2021-04-28 08:13:10|1079.6|1079.4|1080.6|1080.2|1080.6|1080.4|1079.4|1079|42512
1619597600000|2021-04-28 08:13:20|1080.4|1080|1080.4|1080|1080.4|1080|1080.2|1080|500
1619597610000|2021-04-28 08:13:30|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|984
1619597620000|2021-04-28 08:13:40|1080.4|1080.4|1081|1080.6|1081|1080.6|1080.4|1080.4|13284
1619597630000|2021-04-28 08:13:50|1081.2|1080.8|1081.4|1080.8|1081.4|1081|1081.2|1080.8|1100
1619597640000|2021-04-28 08:14:00|1081.2|1080.6|1081|1080.6|1081.4|1080.8|1081|1080.6|4019
1619597650000|2021-04-28 08:14:10|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081|1080.8|1450
1619597660000|2021-04-28 08:14:20|1081.4|1081|1082|1081.4|1082|1081.4|1081.4|1081|4092
1619597670000|2021-04-28 08:14:30|1082.2|1081.6|1082.2|1081.8|1082.2|1081.8|1082.2|1081.6|4814
1619597680000|2021-04-28 08:14:40|1082.4|1082|1083|1082.4|1083|1082.4|1082.4|1082|2847
1619597700000|2021-04-28 08:15:00|1082.8|1082|1082.8|1082.4|1082.8|1082.4|1082|1081.4|9715
1619597710000|2021-04-28 08:15:10|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|3010
1619597720000|2021-04-28 08:15:20|1083|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|1533
1619597740000|2021-04-28 08:15:40|1082.8|1082.8|1084.2|1083.6|1084.2|1083.6|1082.8|1082.8|7827
1619597750000|2021-04-28 08:15:50|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.8|0
1619597760000|2021-04-28 08:16:00|1084|1083.6|1084|1083.6|1084.2|1083.8|1082.8|1082.6|26885
1619597770000|2021-04-28 08:16:10|1083.8|1083.4|1084.4|1084|1084.4|1084|1083.8|1083.4|7117
1619597780000|2021-04-28 08:16:20|1084.6|1084.2|1084.8|1084.6|1084.8|1084.6|1084.6|1084.2|5489
1619597790000|2021-04-28 08:16:30|1085||1085||1085||1085||5000
1619597800000|2021-04-28 08:16:40|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1083.8|11555
1619597810000|2021-04-28 08:16:50|1084.6|1084.4|1084.8|1084.2|1085|1084.8|1084.6|1084.2|2382
1619597820000|2021-04-28 08:17:00|1085|1084.4|1084.4|1084.2|1085|1084.6|1084.2|1083.8|3602
1619597830000|2021-04-28 08:17:10|1084.2|1083.8|1084.2|1083.8|1084.2|1084.2|1083.8|1083.4|5668
1619597840000|2021-04-28 08:17:20|1084.4|1084|1084.8|1084.4|1085|1084.4|1084.4|1084|950
1619597850000|2021-04-28 08:17:30|1085|1084.6|1085|1084.4|1085.4|1085|1084.8|1084.4|13353
1619597860000|2021-04-28 08:17:40|1084.8|1084.6|1084.6|1084.4|1085|1084.6|1084.6|1084.4|1561
1619597870000|2021-04-28 08:17:50|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.2|1083.6|8398
1619597880000|2021-04-28 08:18:00|1084.4|1084|1084.4|1084.2|1084.6|1084.2|1084.4|1084|737
1619597890000|2021-04-28 08:18:10|1084.6|1084|1084.2|1083.8|1084.6|1084.2|1084|1083.6|9281
1619597900000|2021-04-28 08:18:20|1084|1083.6|1084.6|1083.8|1084.6|1083.8|1083.8|1083.4|4191
1619597910000|2021-04-28 08:18:30|1084.4|1083.6|1085.2|1084.8|1085.4|1084.8|1083.8|1083.4|3324
1619597920000|2021-04-28 08:18:40|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085|1084.8|22218
1619597930000|2021-04-28 08:18:50|1085.4|1085|1085.4|1084.8|1085.4|1085|1084.2|1084|19775
1619597940000|2021-04-28 08:19:00|1085.2||1085.2||1085.2||1085.2||0
1619597950000|2021-04-28 08:19:10|1085|1084.6|1084|1083.6|1085|1084.6|1084|1083.6|2620
1619597960000|2021-04-28 08:19:20|1084.2|1083.8|1084.4|1084|1084.4|1084|1084.2|1083.8|978
1619597970000|2021-04-28 08:19:30|1084.6|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|1962
1619597980000|2021-04-28 08:19:40|1085|1084.4|1084.4|1084.2|1085.2|1084.4|1084.4|1083.6|19217
1619597990000|2021-04-28 08:19:50|1084.6|1084|1084.4|1083.8|1084.6|1084|1084|1083.6|11609
1619598000000|2021-04-28 08:20:00|1084|1084|1085.8|1085.4|1085.8|1085.4|1084|1084|9753
1619598010000|2021-04-28 08:20:10|1085.6|1082.6|1086|1085.6|1086|1085.6|1084.4|1082.6|67616
1619598020000|2021-04-28 08:20:20|1086.2|1085.8|1086|1085.6|1086.6|1086.4|1085.8|1085.4|13053
1619598030000|2021-04-28 08:20:30|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.2|984
1619598040000|2021-04-28 08:20:40|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.6|1085|200
1619598050000|2021-04-28 08:20:50|1085.4|1085.2|1085.6|1085.2|1085.6|1085.2|1085.4|1085|2594
1619598060000|2021-04-28 08:21:00|1085.8|1085|1085.6|1085.2|1085.8|1085.4|1085|1084.8|27723
1619598070000|2021-04-28 08:21:10|1085.8|1085.6|1086.4|1085.8|1086.4|1086|1085.6|1085.6|20628
1619598080000|2021-04-28 08:21:20|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|2583
1619598090000|2021-04-28 08:21:30|1085.6|1085.4|1086|1085.6|1086.4|1086.2|1085.6|1085.4|29557
1619598100000|2021-04-28 08:21:40||1085.4||1085.4||1085.4||1085.4|0
1619598110000|2021-04-28 08:21:50|1085.8|1085.2|1085.2|1084.4|1085.8|1085.2|1085.2|1084.4|4440
1619598120000|2021-04-28 08:22:00|1085|1084.2|1084.2|1083.4|1085|1084.2|1083.4|1083.2|5765
1619598130000|2021-04-28 08:22:10|1084|1083.6|1084.6|1084|1084.8|1084.2|1083.8|1083.4|13690
1619598140000|2021-04-28 08:22:20|1084.8|1084.2|1084.8|1084.4|1085.6|1085|1084.8|1084.2|7677
1619598150000|2021-04-28 08:22:30|1084.6|1084|1084.8|1084|1084.8|1084|1084.4|1084|543
1619598160000|2021-04-28 08:22:40|1085|1084.2|1085.4|1084.8|1085.4|1084.8|1084.4|1084.2|6007
1619598170000|2021-04-28 08:22:50|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1619598180000|2021-04-28 08:23:00|1085.2|1084.8|1084.2|1083.8|1085.2|1084.8|1084.2|1083.8|5319
1619598190000|2021-04-28 08:23:10|1084.4|1084|1084.2|1083.8|1084.4|1084|1084|1083.8|2450
1619598200000|2021-04-28 08:23:20|1084|1083.6|1084.4|1084|1084.6|1084|1083.8|1083.6|9457
1619598210000|2021-04-28 08:23:30|1084.2|1083.8|1084.2|1083.8|1084.2|1084|1084.2|1083.8|2086
1619598220000|2021-04-28 08:23:40|1084.4|1084|1084.8|1084.4|1085|1084.4|1084.4|1084|542
1619598240000|2021-04-28 08:24:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.4|1084|1026
1619598250000|2021-04-28 08:24:10|1084.8|1084.2|1084.8|1084.4|1085|1084.6|1084|1083.6|9503
1619598260000|2021-04-28 08:24:20|1084.6|1084.6|1085.4|1085|1085.4|1085|1084.6|1084.4|5619
1619598270000|2021-04-28 08:24:30|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|4087
1619598280000|2021-04-28 08:24:40|1085|1084.8|1085|1084.4|1085.4|1085|1084.8|1084.4|2670
1619598290000|2021-04-28 08:24:50|1084.8|1084.2|1085|1084.4|1085|1084.4|1084.8|1084.2|2865
1619598300000|2021-04-28 08:25:00|1085.2|1084.6|1085.6|1085.2|1085.8|1085.2|1084.6|1084.2|10159
1619598310000|2021-04-28 08:25:10|1085.8|1085.4|1085.4|1085|1086|1085.6|1085.2|1085|3093
1619598320000|2021-04-28 08:25:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|450
1619598330000|2021-04-28 08:25:30|1085.4|1085|1085.6|1084.8|1085.8|1085.6|1085.4|1084.8|5483
1619598340000|2021-04-28 08:25:40|1085.4|1085|1085.6|1085|1085.6|1085|1085|1085|4000
1619598360000|2021-04-28 08:26:00|1085.4|1084.8|1085.8|1085.6|1086.2|1085.8|1084.4|1084.2|26362
1619598370000|2021-04-28 08:26:10|1086|1085.8|1086.2|1085.8|1086.2|1085.8|1086|1085.8|286
1619598380000|2021-04-28 08:26:20|1086|1085.6|1086|1085.6|1086|1085.6|1086|1085.6|935
1619598390000|2021-04-28 08:26:30|1085.8|1085.4|1085.8|1085.4|1086|1085.6|1085.8|1085.2|2334
1619598400000|2021-04-28 08:26:40|1085.6|1085|1086|1085.4|1086|1085.4|1085.6|1085|2424
1619598420000|2021-04-28 08:27:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085|2432
1619598430000|2021-04-28 08:27:10|1086|1085.4|1086.2|1085.8|1086.2|1085.8|1085.6|1085.2|13161
1619598440000|2021-04-28 08:27:20|1086|1085.6|1087.2|1086.6|1087.4|1087|1086|1085.6|21612
1619598450000|2021-04-28 08:27:30|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1086.8|1086.8|0
1619598460000|2021-04-28 08:27:40|1086.8|1086.6|1087.2|1086.8|1087.2|1086.8|1086.8|1086.6|5000
1619598470000|2021-04-28 08:27:50|1087|1087|1087.6|1087.2|1087.6|1087.2|1087|1087|2800
1619598480000|2021-04-28 08:28:00|1087.4|1087.4|1088.8|1088.4|1088.8|1088.4|1087.4|1087.4|27152
1619598610000|2021-04-28 08:30:10|1087.6|1087.2|1088|1087.6|1088.6|1088.4|1087.6|1086.6|50461
1619598620000|2021-04-28 08:30:20|1087.8|1087.4|1086.8|1086.4|1087.8|1087.4|1086.2|1085.6|10392
1619598630000|2021-04-28 08:30:30|1086.6|1086.2|1086.6|1086|1086.8|1086.6|1085.6|1085.2|14039
1619598640000|2021-04-28 08:30:40|1086.4|1085.8|1086.2|1086|1086.4|1086|1085.6|1085.2|18400
1619598650000|2021-04-28 08:30:50|1086.4|1086.2|1086.4|1086|1087|1086.8|1085.6|1085|41544
1619598660000|2021-04-28 08:31:00|1086.6|1086.2|1086|1085.6|1086.8|1086.6|1086|1085.6|37785
1619598670000|2021-04-28 08:31:10|1086.4|1085.8|1086|1085.6|1086.4|1086|1086|1085.6|4807
1619598680000|2021-04-28 08:31:20|1086.2|1085.8|1087.2|1086.8|1087.6|1087|1086|1085.8|19989
1619598690000|2021-04-28 08:31:30|1087.4|1087|1088|1087.6|1088.2|1087.6|1087.4|1087|3040
1619598700000|2021-04-28 08:31:40|1088.2|1087.8|1087.6|1087.2|1088.4|1088|1087.6|1087.2|7781
1619598710000|2021-04-28 08:31:50|1087.8|1087.4|1088|1087.6|1088|1087.6|1087|1086.8|33958
1619598720000|2021-04-28 08:32:00||1087.8||1087.8||1087.8||1087.8|0
1619598730000|2021-04-28 08:32:10|1087.8|1087.6|1088.2|1087.8|1088.2|1087.8|1087.2|1086.6|9425
1619598740000|2021-04-28 08:32:20|1088|1087.6|1088|1087.6|1088.2|1087.8|1086.6|1086.4|44925
1619598750000|2021-04-28 08:32:30|1088.2|1087.8|1088|1087.8|1088.4|1087.8|1087.2|1086.8|15367
1619598760000|2021-04-28 08:32:40|1088.2|1087.6|1088.4|1088|1089.4|1088.8|1088|1087.6|27675
1619598770000|2021-04-28 08:32:50|1088.6|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|2000
1619598780000|2021-04-28 08:33:00|1088.2|1087.8|1089|1088.4|1089|1088.4|1088.2|1087.8|2728
1619598790000|2021-04-28 08:33:10|1088.8|1088.6|1089|1088.6|1089|1088.8|1088.8|1088.6|500
1619598800000|2021-04-28 08:33:20|1088.8|1088.4|1088.2|1087.8|1088.8|1088.4|1088.2|1087.8|5462
1619598810000|2021-04-28 08:33:30|1088|1088|1088.2|1088|1088.6|1088.2|1086.8|1086.2|26421
1619598820000|2021-04-28 08:33:40|1088|1087.8|1089|1088.6|1089.4|1089.2|1088|1087.8|12623
1619598830000|2021-04-28 08:33:50|1088.8|1088.8|1088.2|1087.8|1089|1088.8|1088.2|1087.8|7566
1619598840000|2021-04-28 08:34:00|1088|1088|1088.6|1088|1088.6|1088.2|1088|1087.8|17597
1619598850000|2021-04-28 08:34:10|1088.4|1088.4|1088.2|1088|1088.8|1088.6|1088.2|1087.8|13154
1619598860000|2021-04-28 08:34:20|1088.4|1087.8|1087.6|1087.2|1088.4|1088|1087|1086.8|11629
1619598870000|2021-04-28 08:34:30|1087.2|1087|1089.4|1088.8|1089.6|1088.8|1087.2|1087|29255
1619598880000|2021-04-28 08:34:40|1089.2|1088.6|1089|1088.4|1089.2|1088.8|1088.6|1088.2|3276
1619598890000|2021-04-28 08:34:50|1088.8|1088.2|1089|1088.4|1089|1088.6|1088.6|1088.2|4222
1619598900000|2021-04-28 08:35:00|1088.8|1088.6|1089.8|1089.2|1089.8|1089.2|1088.8|1088.6|3315
1619598910000|2021-04-28 08:35:10|1090|1089.4|1090|1089.6|1090.4|1090|1089.8|1089.4|36537
1619598920000|2021-04-28 08:35:20|1090.2|1089.8|1090.4|1090|1090.6|1090.4|1090|1089.2|20002
1619598930000|2021-04-28 08:35:30|1090.2|1090.2|1091|1090.6|1091|1090.6|1089.8|1089.6|10483
1619598940000|2021-04-28 08:35:40|1091.2|1090.8|1091.4|1090.8|1091.6|1091.2|1091|1090.2|18629
1619598950000|2021-04-28 08:35:50|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.4|1090.8|27980
1619598960000|2021-04-28 08:36:00|1091.4|1091|1091|1090.8|1091.6|1091.4|1091|1090.6|90343
1619598970000|2021-04-28 08:36:10|1090.8|1090.6|1091|1090.6|1091|1090.8|1090.8|1090.4|3752
1619598980000|2021-04-28 08:36:20|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|5781
1619598990000|2021-04-28 08:36:30|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.2|6666
1619599000000|2021-04-28 08:36:40|1091.6|1091.2|1091.8|1091.6|1091.8|1091.6|1091.6|1091.2|13643
1619599010000|2021-04-28 08:36:50|1092|1091.8|1092.2|1091.8|1092.6|1091.8|1092|1091.8|20188
1619599020000|2021-04-28 08:37:00|1092|1091.6|1092|1091.6|1092.2|1091.8|1091.8|1091.6|4723
1619599030000|2021-04-28 08:37:10|1091.8|1091.4|1092.2|1091.6|1092.2|1091.6|1091.6|1091.4|1302
1619599040000|2021-04-28 08:37:20|1092|1091.8|1092.6|1092.2|1092.8|1092.2|1091.8|1091.8|2054
1619599050000|2021-04-28 08:37:30|1092.8|1092.4|1093.2|1092.8|1093.4|1093|1092.8|1092.4|11253
1619599060000|2021-04-28 08:37:40|1093.4|1093|1093.8|1093.4|1094|1093.6|1093.4|1093|10056
1619599070000|2021-04-28 08:37:50|1093.4|1093.2|1093|1092.6|1093.4|1093.2|1093|1092.6|8643
1619599080000|2021-04-28 08:38:00|1092.6|1092.4|1092.8|1092.2|1093|1092.6|1092.2|1091.8|23659
1619599090000|2021-04-28 08:38:10|1092.2|1092|1092.4|1091.8|1092.6|1092.2|1091.8|1091.6|17741
1619599100000|2021-04-28 08:38:20|1092.2|1091.6|1092.4|1092|1094|1092.4|1091.8|1091.6|72843
1619599110000|2021-04-28 08:38:30|1092|1091.8|1092|1091.6|1092|1091.8|1092|1091.6|2819
1619599120000|2021-04-28 08:38:40|1092.2|1091.8|1092|1091.6|1092.6|1092.2|1092|1091.6|13096
1619599130000|2021-04-28 08:38:50|1091.8|1091.8|1091.2|1091|1091.8|1091.8|1091.2|1091|5800
1619599140000|2021-04-28 08:39:00|1090.8|1090.8|1091|1090.6|1091.6|1090.8|1090.8|1090.4|13631
1619599150000|2021-04-28 08:39:10|1090.8|1090.4|1090|1089.6|1091|1090.6|1089.6|1089.4|20393
1619599160000|2021-04-28 08:39:20|1089.8|1089.8|1090.6|1090.2|1090.6|1090.2|1089.8|1089.8|6051
1619599170000|2021-04-28 08:39:30|1090.4|1090|1090|1089.8|1090.4|1090|1090|1089.6|2070
1619599180000|2021-04-28 08:39:40|1090.2|1090|1090.2|1089.8|1090.4|1090|1090|1089.8|13159
1619599190000|2021-04-28 08:39:50|1090|1089.6|1091.2|1090.6|1091.2|1090.6|1090|1089.6|12875
1619599200000|2021-04-28 08:40:00|1091.4|1090.8|1090.8|1090.4|1091.6|1091.2|1090.8|1090.2|7937
1619599210000|2021-04-28 08:40:10|1091.2|1090.6|1091.6|1091.4|1091.6|1091.4|1091.2|1090.6|10875
1619599220000|2021-04-28 08:40:20|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|224
1619599230000|2021-04-28 08:40:30|1091.8|1091.4|1092.6|1092.2|1092.8|1092.2|1091.8|1091.2|4469
1619599250000|2021-04-28 08:40:50|1092.8|1092.4|1093|1092.8|1093|1092.8|1092.8|1092.4|1590
1619599260000|2021-04-28 08:41:00|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093.2|1092.4|2950
1619599270000|2021-04-28 08:41:10|1093.4|1093|1093.6|1093|1093.6|1093|1093.4|1092.8|3502
1619599280000|2021-04-28 08:41:20|1093.4|1093.2|1094.6|1094.2|1094.6|1094.2|1093.4|1093.2|133463
1619599290000|2021-04-28 08:41:30|1094.8|1094.4|1094.6|1094.4|1094.8|1094.4|1094.6|1094.4|8014
1619599300000|2021-04-28 08:41:40|1094.4|1094.2|1093.8|1093.4|1094.4|1094.2|1093.8|1093.2|3017
1619599310000|2021-04-28 08:41:50|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.6|1093.4|3980
1619599320000|2021-04-28 08:42:00|1094|1093.6|1095|1094.6|1095|1094.6|1094|1093.6|6527
1619599330000|2021-04-28 08:42:10|1094.8|1094.4|1095.8|1095.2|1095.8|1095.2|1094.8|1094.2|26311
1619599340000|2021-04-28 08:42:20|1096|1095.4|1096.4|1095.6|1096.8|1096.2|1095.2|1095|64948
1619599350000|2021-04-28 08:42:30|1096|1095.8|1096|1095.8|1096|1096|1096|1095.6|2106
1619599360000|2021-04-28 08:42:40|1096.2|1095.6|1096.4|1096|1096.6|1096|1096.2|1095.6|31679
1619599370000|2021-04-28 08:42:50|1096.6|1095.8|1096|1095.8|1096.6|1096|1096|1095.8|1358
1619599380000|2021-04-28 08:43:00|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|1823
1619599390000|2021-04-28 08:43:10|1096.2|1095.6|1096.8|1096.4|1097|1096.4|1096|1095.6|9253
1619599400000|2021-04-28 08:43:20|1096.6|1096.2|1096.2|1095.8|1097|1096.6|1096.2|1095.8|8094
1619599410000|2021-04-28 08:43:30||1096||1096||1096||1096|1000
1619599420000|2021-04-28 08:43:40|1096.4|1096.2|1095.6|1095.4|1097|1096.4|1095.6|1095.4|10330
1619599430000|2021-04-28 08:43:50|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|2271
1619599440000|2021-04-28 08:44:00|1095.6||1095.6||1095.6||1095.6||0
1619599450000|2021-04-28 08:44:10|1095.8|1095.2|1095.8|1095.4|1095.8|1095.6|1095.6|1095.2|10794
1619599460000|2021-04-28 08:44:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|3989
1619599470000|2021-04-28 08:44:30|1095.8|1095.4|1096.4|1095.8|1096.4|1095.8|1095.8|1095.4|6357
1619599480000|2021-04-28 08:44:40|1096.6||1096.4||1096.8||1096.4||1347
1619599490000|2021-04-28 08:44:50|1096.2|1096.2|1095.4|1095.2|1096.4|1096.2|1095.4|1095|10472
1619599500000|2021-04-28 08:45:00|1095.6|1095|1095.8|1095.4|1095.8|1095.4|1095.4|1095|7037
1619599510000|2021-04-28 08:45:10|1096|1095.6|1096|1095.6|1096.2|1095.6|1095.6|1095.2|9472
1619599520000|2021-04-28 08:45:20|1095.8||1096||1096||1095.8||1606
1619599530000|2021-04-28 08:45:30|1095.8|1095.4|1094.4|1094|1095.8|1095.6|1094.2|1094|12922
1619599540000|2021-04-28 08:45:40|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.4|1093.2|2927
1619599550000|2021-04-28 08:45:50||1093||1093.2||1093.2||1093|1985
1619599560000|2021-04-28 08:46:00|1093.2|1093|1094|1093.4|1094|1093.4|1093|1092.8|9457
1619599570000|2021-04-28 08:46:10|1093.8||1093.8||1093.8||1093.8||0
1619599580000|2021-04-28 08:46:20|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|3327
1619599590000|2021-04-28 08:46:30|1094.2|1093.8|1094|1093.8|1094.4|1093.8|1093.8|1093.4|3783
1619599600000|2021-04-28 08:46:40|1093.8|1093.6|1093.2|1093|1093.8|1093.6|1093.2|1093|3746
1619599610000|2021-04-28 08:46:50|1093|1092.8|1092.8|1092.2|1093|1092.8|1092.8|1092|907
1619599620000|2021-04-28 08:47:00|1093|1092.4|1092.8|1092.6|1093|1092.6|1092.8|1092.4|1099
1619599630000|2021-04-28 08:47:10|1093|1092.8|1092|1091.6|1093.2|1092.8|1092|1091.4|7540
1619599640000|2021-04-28 08:47:20|1092.2|1091.4|1092|1091.4|1092.2|1091.4|1091.8|1091.4|1237
1619599660000|2021-04-28 08:47:40|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|300
1619599670000|2021-04-28 08:47:50|1092.2|1091.6|1091.6|1091.2|1092.2|1091.8|1091|1090.8|18262
1619599680000|2021-04-28 08:48:00|1091.8|1091.6|1091.4|1091.2|1091.8|1091.6|1091.4|1091.2|6016
1619599690000|2021-04-28 08:48:10||1091||1090.6||1091.2||1090.6|777
1619599700000|2021-04-28 08:48:20|1091.6|1090.8|1091.2|1090.8|1091.6|1090.8|1091|1090.6|2613
1619599710000|2021-04-28 08:48:30|1091|1090.6|1091.2|1091|1091.2|1091|1091|1090.6|500
1619599730000|2021-04-28 08:48:50|1091|1090.8|1090.6|1090.2|1091.2|1091|1090.6|1090.2|12028
1619599740000|2021-04-28 08:49:00|1090.4|1090|1090.8|1090.6|1091.2|1090.8|1090.2|1090|7040
1619599750000|2021-04-28 08:49:10|1091|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1038
1619599760000|2021-04-28 08:49:20|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|5961
1619599770000|2021-04-28 08:49:30|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1619599780000|2021-04-28 08:49:40|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|2697
1619599790000|2021-04-28 08:49:50||1090.2||1090||1090.2||1090|890
1619599800000|2021-04-28 08:50:00|1090.6|1090.2|1090.6|1090.2|1090.8|1090.4|1090.2|1090|5055
1619599810000|2021-04-28 08:50:10|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090|1089.8|19430
1619599820000|2021-04-28 08:50:20|1090||1090.2||1090.2||1090||2744
1619599830000|2021-04-28 08:50:30|1090.4|1090|1091|1090.6|1091|1090.6|1090.4|1090|15983
1619599840000|2021-04-28 08:50:40|1091.2|1090.8|1091|1090.6|1091.2|1091|1090.8|1090.6|4546
1619599850000|2021-04-28 08:50:50|1090.8||1091.2||1091.2||1090.8||1200
1619599860000|2021-04-28 08:51:00|1091.4|1090.8|1091.8|1091.4|1091.8|1091.4|1091.4|1090.8|2230
1619599870000|2021-04-28 08:51:10|1092|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|1437
1619599880000|2021-04-28 08:51:20|1091.8|1091.4|1091.4|1091.2|1091.8|1091.4|1091.2|1091|4007
1619599890000|2021-04-28 08:51:30|1091.6|1091.4|1092|1091.8|1092.2|1091.8|1091.6|1091.4|17541
1619599900000|2021-04-28 08:51:40|1092.2||1092||1092.2||1092||1834
1619599910000|2021-04-28 08:51:50|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.4|1091.2|4568
1619599920000|2021-04-28 08:52:00|1091.6|1091.6|1092|1091.8|1092|1091.8|1091.6|1091.6|1700
1619599940000|2021-04-28 08:52:20|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|3539
1619599950000|2021-04-28 08:52:30|||||||||434
1619599960000|2021-04-28 08:52:40|1092|1091.4|1092|1091.8|1092|1091.8|1092|1091.4|3982
1619599970000|2021-04-28 08:52:50|1091.8|1091.6|1091.6|1091.4|1091.8|1091.6|1091.6|1091.4|0
1619599980000|2021-04-28 08:53:00|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1091|2214
1619599990000|2021-04-28 08:53:10|1091.4|1091.2|1089.6|1089.2|1091.6|1091.2|1089.2|1089|14815
1619600000000|2021-04-28 08:53:20|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.4|1089|22076
1619600010000|2021-04-28 08:53:30|1089.6|1089.6|1090.2|1089.8|1090.2|1089.8|1089.6|1089.6|11713
1619600020000|2021-04-28 08:53:40|1090|1089.6|1089.6|1089|1090|1089.6|1089.2|1089|3922
1619600030000|2021-04-28 08:53:50|1089.8|1089.2|1090.8|1090.2|1090.8|1090.2|1089.8|1089.2|4466
1619600040000|2021-04-28 08:54:00|1090.6||1090.6||1090.6||1090.4||947
1619600050000|2021-04-28 08:54:10|1090.8|1090.4|1091.2|1091|1091.4|1091|1090.8|1090.4|2104
1619600060000|2021-04-28 08:54:20|1091.4|1090.8|1092|1091.4|1092|1091.6|1091.4|1090.8|5354
1619600070000|2021-04-28 08:54:30|1091.8|1091.6|1092.4|1092|1092.4|1092.2|1091.8|1091.6|2789
1619600080000|2021-04-28 08:54:40|1092.2|1092.2|1092.6|1092.2|1092.8|1092.4|1092.2|1092|5594
1619600090000|2021-04-28 08:54:50|1092.4|1092|1091.8|1091.6|1092.4|1092|1091.8|1091.6|3821
1619600100000|2021-04-28 08:55:00|1091.6|1091.4|1091.8|1091.2|1091.8|1091.4|1091.6|1091.2|2782
1619600110000|2021-04-28 08:55:10|1092|1091.4|1092.6|1092.2|1092.6|1092.2|1091.8|1091.4|7364
1619600120000|2021-04-28 08:55:20|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1619600130000|2021-04-28 08:55:30|1092.2|1092|1092|1091.8|1092.2|1092|1092|1091.4|3930
1619600140000|2021-04-28 08:55:40|1091.8|1091.6|1091.8|1091.6|1092|1091.6|1091.8|1091.6|1078
1619600150000|2021-04-28 08:55:50|1092|1091.8|1092.8|1092.4|1093|1092.6|1092|1091.8|3124
1619600160000|2021-04-28 08:56:00|1092.6|1092.2|1092.4|1091.8|1092.6|1092.2|1092.4|1091.8|1842
1619600170000|2021-04-28 08:56:10|1092||1092.2||1092.2||1092||140
1619600180000|2021-04-28 08:56:20|1092|1092|1092.4|1092.2|1092.4|1092.2|1091.6|1091.4|5464
1619600190000|2021-04-28 08:56:30|1092.6||1092.6||1092.6||1092.6||1506
1619600200000|2021-04-28 08:56:40|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|1080
1619600210000|2021-04-28 08:56:50|1092|1092|1092|1091.8|1092|1092|1092|1091.8|140
1619600220000|2021-04-28 08:57:00|1092.2|1092|1092.8|1092|1092.8|1092|1092.2|1091.8|2308
1619600240000|2021-04-28 08:57:20|1092.6|1091.8|1092.6|1092.2|1092.6|1092.2|1092.2|1091.8|500
1619600250000|2021-04-28 08:57:30|1092.4|1092.4|1092.8|1092.2|1093.4|1092.8|1092.4|1092.2|5179
1619600260000|2021-04-28 08:57:40|1092.6|1092|1092.6|1092.2|1093|1092.6|1092.4|1092|2123
1619600270000|2021-04-28 08:57:50|1092.4|1092|1093.4|1093.2|1093.6|1093.4|1092.2|1092|10137
1619600280000|2021-04-28 08:58:00|1093.6|1093|1093.6|1093.2|1093.8|1093.2|1093.6|1093|800
1619600290000|2021-04-28 08:58:10|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|1670
1619600300000|2021-04-28 08:58:20|1093.8|1093.2|1093.8|1093.2|1094|1093.6|1093.6|1093.2|5310
1619600310000|2021-04-28 08:58:30|1093.6|1093|1093.4|1093|1093.6|1093|1093.2|1092.6|330
1619600320000|2021-04-28 08:58:40|1093.6|1093.2|1093.8|1093.2|1093.8|1093.4|1093.4|1093.2|1518
1619600330000|2021-04-28 08:58:50|1094|1093.4|1094.2|1093.6|1094.4|1094|1094|1093.4|5260
1619600340000|2021-04-28 08:59:00|1094|1093.4|1093|1092.6|1094|1093.4|1093|1092.6|2406
1619600360000|2021-04-28 08:59:20|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|2234
1619600370000|2021-04-28 08:59:30|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|3548
1619600380000|2021-04-28 08:59:40|1092.8|1092.4|1093.2|1092.8|1093.2|1092.8|1092.6|1092.2|1714
1619600390000|2021-04-28 08:59:50||1092.6||1092.6||1092.6||1092.6|0
1619600400000|2021-04-28 09:00:00|1093|1092.4|1093.2|1092.4|1093.2|1092.4|1092.4|1092|1511
1619600410000|2021-04-28 09:00:10|1093.4|1092.6|1093.4|1092.8|1093.8|1093.2|1093|1092.6|6555
1619600420000|2021-04-28 09:00:20|1093.6|1093|1094.4|1094|1094.4|1094.2|1093.6|1093|17326
1619600430000|2021-04-28 09:00:30|1094.2|1093.8|1094.6|1094|1095|1094.4|1094.2|1093.8|10007
1619600440000|2021-04-28 09:00:40|1094.4|1093.8|1095|1094.6|1095|1094.6|1094.2|1093.6|9284
1619600450000|2021-04-28 09:00:50|1095.2|1094.8|1095.4|1094.8|1095.6|1095.2|1095|1094.6|6421
1619600460000|2021-04-28 09:01:00|1095.2|1095|1095|1094.8|1095.4|1095|1095|1094.8|1500
1619600470000|2021-04-28 09:01:10|1094.8|1094.6|1094.4|1094|1094.8|1094.6|1094.4|1094|1543
1619600480000|2021-04-28 09:01:20|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.2|1094|217
1619600490000|2021-04-28 09:01:30|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.8|1093.4|971
1619600500000|2021-04-28 09:01:40|1093.6|1093.2|1092.2|1092|1093.6|1093.2|1092.2|1092|4307
1619600510000|2021-04-28 09:01:50|1092.4|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|973
1619600530000|2021-04-28 09:02:10|1092.2|1091.8|1091.2|1090.8|1092.2|1091.8|1091.2|1090.8|4174
1619600540000|2021-04-28 09:02:20|1091|1090.6|1091|1090.6|1091|1090.8|1090.4|1089.8|8430
1619600550000|2021-04-28 09:02:30|1091.4|1090.8|1091|1090.6|1091.6|1091.2|1090.8|1090.6|5392
1619600570000|2021-04-28 09:02:50|1090.8|1090.4|1090.2|1089.8|1090.8|1090.4|1090|1089.6|3878
1619600580000|2021-04-28 09:03:00|1090|1089.6|1090.2|1089.8|1090.2|1089.8|1090|1089.6|999
1619600590000|2021-04-28 09:03:10|1090.4|1090|1090.6|1090.2|1090.8|1090.4|1089.8|1089.6|9353
1619600600000|2021-04-28 09:03:20|1090.4|1090|1090|1089.6|1090.4|1090|1090|1089.6|6579
1619600610000|2021-04-28 09:03:30|1090.4|1089.8|1090.2|1089.6|1090.6|1089.8|1089.8|1089.6|5719
1619600620000|2021-04-28 09:03:40|1090|1089.8|1090|1089.4|1090.4|1090|1090|1089.4|4220
1619600630000|2021-04-28 09:03:50|1090.2|1089.6|1090|1089.8|1090.6|1090.2|1089.4|1089.2|12145
1619600640000|2021-04-28 09:04:00|1089.8|1089.6|1090|1089.6|1090.2|1089.8|1089.8|1089.6|2086
1619600650000|2021-04-28 09:04:10|1089.8|1089.4|1089.8|1089.6|1089.8|1089.6|1089.8|1089.2|1170
1619600660000|2021-04-28 09:04:20|1090|1089.4|1090|1089.6|1090|1089.6|1089.6|1089.2|2500
1619600670000|2021-04-28 09:04:30|1090.2|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.6|5565
1619600680000|2021-04-28 09:04:40||1089.6||1089.8||1089.8||1089.6|0
1619600690000|2021-04-28 09:04:50||1089.6||1089.8||1089.8||1089.6|0
1619600700000|2021-04-28 09:05:00||1089.6||1089.6||1089.8||1089.6|0
1619600710000|2021-04-28 09:05:10|1090|1089.8|1089.8|1089.4|1090|1089.8|1089.8|1089.2|716
1619600720000|2021-04-28 09:05:20|1089.6|1089.6|1089.6|1089.2|1089.8|1089.6|1089|1088.6|5271
1619600730000|2021-04-28 09:05:30|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1563
1619600740000|2021-04-28 09:05:40|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|500
1619600760000|2021-04-28 09:06:00|1089.6|1089|1089.6|1089.2|1089.8|1089.6|1089.4|1089|3610
1619600770000|2021-04-28 09:06:10|1089.8|1089.4|1090.4|1089.6|1090.4|1090|1089.8|1089.4|2954
1619600780000|2021-04-28 09:06:20|1090.6|1090|1090.8|1090.4|1091.2|1090.6|1090.2|1090|15045
1619600790000|2021-04-28 09:06:30|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1115
1619600800000|2021-04-28 09:06:40||1090.2||1090.2||1090.2||1090.2|10
1619600820000|2021-04-28 09:07:00|1090.6|1090|1091|1090.4|1091|1090.4|1090.6|1090|3771
1619600830000|2021-04-28 09:07:10|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|808
1619600840000|2021-04-28 09:07:20|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.4|1090|3085
1619600850000|2021-04-28 09:07:30|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.2|1090|2512
1619600870000|2021-04-28 09:07:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|1601
1619600880000|2021-04-28 09:08:00|1090.8|1090.4|1091|1090.6|1091|1090.8|1090.8|1090.4|2877
1619600890000|2021-04-28 09:08:10|1090.8|1090|1091.4|1091|1091.4|1091|1090.8|1090|9756
1619600900000|2021-04-28 09:08:20|1091.6|1091.2|1091.6|1091.2|1091.8|1091.4|1091.6|1091|2966
1619600910000|2021-04-28 09:08:30|1091.8||1091.8||1091.8||1091.8||783
1619600920000|2021-04-28 09:08:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1091|604
1619600930000|2021-04-28 09:08:50|1091.4|1091.2|1093|1092.6|1093.2|1092.8|1091.4|1091.2|7599
1619600940000|2021-04-28 09:09:00|1093.2|1092.8|1093.2|1092.8|1093.4|1092.8|1093|1092.8|3078
1619600950000|2021-04-28 09:09:10|1093||1093||1093||1093||0
1619600960000|2021-04-28 09:09:20|1093.2||1093.4||1093.4||1093.2||160
1619600970000|2021-04-28 09:09:30|1093.6||1093.8||1093.8||1093.6||0
1619600980000|2021-04-28 09:09:40|1094|1093|1093.8|1093.2|1094|1093.6|1093.8|1093|1691
1619600990000|2021-04-28 09:09:50|1093.6|1093.4|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|0
1619601000000|2021-04-28 09:10:00|1094|1093.8|1094.4|1093.8|1094.4|1093.8|1094|1093.8|432
1619601010000|2021-04-28 09:10:10|1094.2|1093|1094.8|1094.6|1094.8|1094.6|1093.8|1093|30261
1619601020000|2021-04-28 09:10:20|1095|1094.8|1095.8|1095.6|1096|1095.6|1095|1094.8|5648
1619601030000|2021-04-28 09:10:30|1096|1095.4|1095.8|1095.4|1096|1095.4|1095.8|1095.2|3003
1619601040000|2021-04-28 09:10:40|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.2|1095|4028
1619601050000|2021-04-28 09:10:50|1095.4|1095.2|1095.4|1095.2|1095.6|1095.2|1095.4|1095|4275
1619601060000|2021-04-28 09:11:00|1095.8|1095.4|1096.6|1096.2|1096.6|1096.2|1095.8|1095.4|8318
1619601070000|2021-04-28 09:11:10|1096.8|1096.4|1097.2|1096.8|1097.4|1096.8|1096.8|1096.4|3875
1619601080000|2021-04-28 09:11:20|1097|1096.6|1097|1096.8|1097.2|1096.8|1096.6|1096.4|11200
1619601090000|2021-04-28 09:11:30|1097.2|1097|1097.2|1096.8|1097.4|1097|1097.2|1096.8|1419
1619601100000|2021-04-28 09:11:40|1097|1096.6|1096.8|1096.4|1097|1096.6|1096.8|1096.4|643
1619601110000|2021-04-28 09:11:50|1096.6|1096.2|1096.6|1096.4|1096.6|1096.4|1096.4|1096.2|10905
1619601120000|2021-04-28 09:12:00|1096.4|1096.2|1096.6|1096.2|1096.6|1096.4|1096.2|1096|13114
1619601130000|2021-04-28 09:12:10|1096.4||1096.4||1096.6||1096.4||0
1619601140000|2021-04-28 09:12:20|1096.2|1095.6|1096.2|1095.8|1096.6|1096.4|1096.2|1095.6|30473
1619601150000|2021-04-28 09:12:30|1096|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.2|21499
1619601160000|2021-04-28 09:12:40|1096.6|1096.2|1096.2|1096|1096.6|1096.2|1096.2|1096|8145
1619601170000|2021-04-28 09:12:50|1096|1095.8|1095.4|1095.2|1096|1095.8|1095.2|1095|9457
1619601180000|2021-04-28 09:13:00|1095.2|1095|1095.2|1095|1095.2|1095|1095.2|1095|485
1619601190000|2021-04-28 09:13:10|1095.4|1095.2|1095.2|1095|1095.4|1095.2|1095.2|1095|14194
1619601200000|2021-04-28 09:13:20|||||||||6944
1619601210000|2021-04-28 09:13:30|||||||||20
1619601220000|2021-04-28 09:13:40|||||||||38596
1619601230000|2021-04-28 09:13:50|1095.4||1095.4||1095.4||1095.4||1789
1619601240000|2021-04-28 09:14:00|1095.2|1095.2|1095.4|1095.2|1095.4|1095.2|1095.2|1095.2|2800
1619601250000|2021-04-28 09:14:10|1095.6|1095.4|1096|1095.4|1096|1095.8|1095.6|1095.2|9023
1619601260000|2021-04-28 09:14:20|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.2|1095|6172
1619601270000|2021-04-28 09:14:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|5231
1619601280000|2021-04-28 09:14:40|1095.8|1095.4|1095.6|1095.4|1095.8|1095.4|1095.6|1095.4|1590
1619601290000|2021-04-28 09:14:50|1095.8|1095.6|1096.4|1096|1096.4|1096|1095.8|1095.6|9071
1619601300000|2021-04-28 09:15:00|1096.6|1096.2|1097|1096.8|1097.4|1096.8|1096.4|1096.2|28087
1619601310000|2021-04-28 09:15:10|1097.2|1096.6|1097|1096.6|1097.2|1096.8|1096.6|1096.4|4112
1619601320000|2021-04-28 09:15:20|1096.8|1096.4|1096.8|1096.4|1097|1096.6|1096.6|1096.2|7051
1619601330000|2021-04-28 09:15:30|1096.6||1096.8||1096.8||1096.6||0
1619601340000|2021-04-28 09:15:40|1096.6|1096.6|1096.8|1096.4|1096.8|1096.6|1096.6|1096.4|971
1619601350000|2021-04-28 09:15:50|1097|1096.6|1096.8|1096.4|1097.8|1097.2|1096.6|1096.4|21336
1619601360000|2021-04-28 09:16:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.4|1096.2|439
1619601370000|2021-04-28 09:16:10|1096.8|1096.4|1096.6|1096.2|1097|1096.6|1096.2|1096|33559
1619601380000|2021-04-28 09:16:20|1096.4|1096.4|1096.6|1096.2|1096.6|1096.4|1096.2|1096|11927
1619601390000|2021-04-28 09:16:30|1096.4|1096.4|1097|1096.4|1097|1096.4|1096.4|1096.4|4151
1619601410000|2021-04-28 09:16:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096.2|1673
1619601420000|2021-04-28 09:17:00|1096.6|1096|1096.6|1096.2|1096.8|1096.2|1096.2|1096|4533
1619601430000|2021-04-28 09:17:10|1096.4|1096|1097|1096.4|1098|1097.2|1096.2|1096|43540
1619601440000|2021-04-28 09:17:20|1097.2|1096.8|1097|1096.6|1097.2|1097|1097|1096.4|857
1619601450000|2021-04-28 09:17:30|1097.2|1096.8|1097.6|1097|1097.8|1097.4|1097.2|1096.8|6275
1619601460000|2021-04-28 09:17:40|1097.8|1097.2|1098.4|1098|1098.8|1098.6|1097.8|1097.2|21168
1619601470000|2021-04-28 09:17:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1619601480000|2021-04-28 09:18:00|1098.4||1098.8||1098.8||1098.4||2666
1619601490000|2021-04-28 09:18:10|1099|1098.4|1099.8|1099.4|1099.8|1099.4|1099|1098.4|18872
1619601500000|2021-04-28 09:18:20|1099.4|1099.6|1099.6|1099.2|1099.8|1099.6|1099.2|1099|14913
1619601510000|2021-04-28 09:18:30|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|500
1619601520000|2021-04-28 09:18:40|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|1741
1619601530000|2021-04-28 09:18:50|1099.2|1098.8|1099.8|1099.2|1099.8|1099.4|1099.2|1098.8|3431
1619601540000|2021-04-28 09:19:00|1100|1099.4|1099.8|1099.4|1100.4|1100.2|1099.2|1098.8|205387
1619601550000|2021-04-28 09:19:10|1099.6|1099.2|1100|1099.8|1100.4|1100|1099.6|1099.2|22254
1619601560000|2021-04-28 09:19:20|1099.8|1099.6|1100.2|1100|1100.4|1100|1099.8|1099.6|37724
1619601570000|2021-04-28 09:19:30|1100|1099.8|1100|1099.4|1100|1099.8|1100|1099.4|10912
1619601580000|2021-04-28 09:19:40|1099.8|1099.2|1099.8|1099.6|1099.8|1099.6|1099.4|1099|6823
1619601590000|2021-04-28 09:19:50|1100||1100||1100||1100||0
1619601600000|2021-04-28 09:20:00|1099.8|1099.8|1100|1099.6|1100|1099.8|1099.8|1099.6|7773
1619601610000|2021-04-28 09:20:10|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.6|1099.2|10214
1619601620000|2021-04-28 09:20:20||1099.6||1099.8||1099.8||1099.6|8491
1619601630000|2021-04-28 09:20:30|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|2679
1619601650000|2021-04-28 09:20:50|1099.8|1099.4|1099.6|1099.4|1100|1099.6|1099.4|1099|16961
1619601660000|2021-04-28 09:21:00|1099.8|1099.2|1099.8|1099.4|1099.8|1099.6|1099.4|1099|31735
1619601670000|2021-04-28 09:21:10|1100|1099.6|1100|1099.8|1100|1099.8|1099.8|1099.6|2739
1619601680000|2021-04-28 09:21:20|1099.8|1099.6|1099.2|1099|1099.8|1099.6|1099.2|1099|10847
1619601690000|2021-04-28 09:21:30|1099.4|1099.2|1100|1099.6|1100|1099.8|1099.2|1099|19103
1619601700000|2021-04-28 09:21:40|1099.8|1099.8|1099.8|1099.4|1099.8|1099.8|1099.8|1099.4|9430
1619601710000|2021-04-28 09:21:50|1099.6|1099.2|1099.4|1099|1099.6|1099.2|1099.4|1099|930
1619601720000|2021-04-28 09:22:00|1099.2||1099.4||1099.4||1099.2||1582
1619601730000|2021-04-28 09:22:10|1099.2||1099.4||1099.4||1099.2||1000
1619601740000|2021-04-28 09:22:20|1099.2|1099.2|1099.4|1099|1099.4|1099.2|1099.2|1099|6916
1619601750000|2021-04-28 09:22:30|1099.2||1099.2||1099.2||1099.2||0
1619601760000|2021-04-28 09:22:40|1099|1098.8|1098.4|1098.2|1099|1098.8|1098.2|1098|22360
1619601770000|2021-04-28 09:22:50|1098.2|1098|1099.2|1099|1099.2|1099|1098.2|1098|12098
1619601780000|2021-04-28 09:23:00|1099.4|1099.2|1099|1098.8|1100|1099.8|1099|1098.6|98522
1619601800000|2021-04-28 09:23:20|1098.8|1098.6|1098.8|1098.4|1099.2|1098.8|1098.8|1098.2|12850
1619601810000|2021-04-28 09:23:30|1098.6|1098.2|1098.4|1098.2|1098.8|1098.4|1098.4|1098|2646
1619601820000|2021-04-28 09:23:40|1098.2|1098|1098|1097.8|1098.2|1098|1097.8|1097.6|4166
1619601830000|2021-04-28 09:23:50|1098.2|1098|1097.8|1097.6|1098.4|1098|1097.8|1097.6|13434
1619601840000|2021-04-28 09:24:00|1098.2|1098|1097.6|1097.4|1098.4|1098|1097.6|1097.2|9712
1619601850000|2021-04-28 09:24:10|1097.4|1097.2|1097.6|1097|1098|1097.6|1097.4|1097|10951
1619601860000|2021-04-28 09:24:20|1097.4||1097.4||1097.4||1097.2||11711
1619601880000|2021-04-28 09:24:40|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1097.6|1097.2|1000
1619601900000|2021-04-28 09:25:00|1097.4|1097.4|1097.8|1097.4|1097.8|1097.4|1097.4|1097.2|2771
1619601920000|2021-04-28 09:25:20|1098|1097.6|1098.2|1097.8|1098.2|1097.8|1097.6|1097.4|6470
1619601940000|2021-04-28 09:25:40|1098.4|1098|1098.6|1098.2|1098.6|1098.2|1098.4|1098|1984
1619601950000|2021-04-28 09:25:50|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.4|1098|2315
1619601960000|2021-04-28 09:26:00|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1098.8|1098.6|500
1619601970000|2021-04-28 09:26:10|1099|1099|1099|1098.6|1099.4|1099.2|1098.8|1098.6|8474
1619601980000|2021-04-28 09:26:20|1098.8|1098.4|1099.2|1098.6|1099.2|1099|1098.6|1098.4|3821
1619602000000|2021-04-28 09:26:40|1099|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.2|6381
1619602010000|2021-04-28 09:26:50|1099.2||1099||1099.2||1099||250
1619602020000|2021-04-28 09:27:00|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|5949
1619602030000|2021-04-28 09:27:10|1099.6|1099.2|1099.6|1099.4|1100|1099.8|1099.4|1099.2|21797
1619602040000|2021-04-28 09:27:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.4|1099.2|2680
1619602050000|2021-04-28 09:27:30|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.6|5434
1619602060000|2021-04-28 09:27:40|||||||||1542
1619602080000|2021-04-28 09:28:00||1099.8||1099.8||1099.8||1099.6|12986
1619602090000|2021-04-28 09:28:10|1100.2|1100|1101.8|1101.6|1102|1101.6|1100|1099.8|93894
1619602100000|2021-04-28 09:28:20|1101.4|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|8062
1619602110000|2021-04-28 09:28:30|1101.2|1101|1101.8|1101.4|1102|1101.8|1101|1100.8|61571
1619602120000|2021-04-28 09:28:40|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1101|5300
1619602130000|2021-04-28 09:28:50|1101.6||1101.8||1101.8||1101.6||0
1619602140000|2021-04-28 09:29:00|1101.6|1101.2|1101.2|1101|1101.8|1101.2|1101.2|1101|30865
1619602150000|2021-04-28 09:29:10|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.2|1101|17373
1619602160000|2021-04-28 09:29:20|1101.6|1101.2|1101.4|1101|1101.6|1101.4|1101.2|1101|5199
1619602170000|2021-04-28 09:29:30|1101.2||1101.4||1101.4||1101.2||3957
1619602180000|2021-04-28 09:29:40|1101.2||1101.4||1101.6||1101.2||10649
1619602190000|2021-04-28 09:29:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1619602200000|2021-04-28 09:30:00|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|888
1619602210000|2021-04-28 09:30:10|1101.2|1101.2|1101|1100.6|1101.6|1101.2|1100.6|1100.2|10102
1619602220000|2021-04-28 09:30:20|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1619602230000|2021-04-28 09:30:30|1101.4|1101|1102|1101.8|1102.8|1102.2|1101.4|1101|39256
1619602240000|2021-04-28 09:30:40|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.2|965
1619602250000|2021-04-28 09:30:50|1102|1101.6|1102.4|1102|1102.4|1102|1102|1101.6|1510
1619602260000|2021-04-28 09:31:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.4|1102.4|1102|1591
1619602270000|2021-04-28 09:31:10|1102.4|1102.4|1103.4|1103.2|1103.6|1103.2|1102.4|1102.4|10959
1619602280000|2021-04-28 09:31:20|1103.6|1103.4|1103.4|1103.2|1104|1103.4|1102.2|1102|26703
1619602290000|2021-04-28 09:31:30|1103.6|1102.2|1103.6|1103|1103.8|1103.6|1102.8|1102.2|29297
1619602300000|2021-04-28 09:31:40|1103.4|1103.2|1103.2|1103|1103.4|1103.2|1103|1102.8|2929
1619602310000|2021-04-28 09:31:50|1103|1102.8|1103.2|1103|1103.8|1103.4|1102.6|1102.4|59016
1619602320000|2021-04-28 09:32:00|1103.4|1102.8|1103.6|1103.2|1103.6|1103.2|1103.2|1102.8|3010
1619602330000|2021-04-28 09:32:10|1103|1102.8|1103.4|1103.2|1103.4|1103.2|1103|1102.6|21000
1619602340000|2021-04-28 09:32:20|1103.6|1103|1103.4|1103.2|1103.6|1103.4|1103.4|1102.8|6575
1619602350000|2021-04-28 09:32:30|1103.2|1103|1102.6|1102|1103.2|1103|1102.6|1102|1890
1619602360000|2021-04-28 09:32:40|1102.4|1102.2|1102.2|1102|1102.8|1102.2|1102.2|1102|20379
1619602370000|2021-04-28 09:32:50|1102.4|1102.2|1101.8|1101.4|1102.6|1102.2|1101.8|1101.4|54291
1619602380000|2021-04-28 09:33:00|1102|1101.6|1102.4|1101.8|1102.4|1102|1102|1101.6|1014
1619602390000|2021-04-28 09:33:10|1102.2|1102|1103.4|1103|1103.4|1103|1102.2|1102|9196
1619602400000|2021-04-28 09:33:20|1103.2|1102.8|1104|1103.6|1104|1103.6|1103.2|1102.8|850
1619602410000|2021-04-28 09:33:30|1103.8|1103.4|1103.8|1103.4|1104|1103.6|1103.6|1103.4|6065
1619602420000|2021-04-28 09:33:40|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|301
1619602430000|2021-04-28 09:33:50|||||||||200
1619602440000|2021-04-28 09:34:00|1103|1102.6|1102.2|1101.8|1103.2|1103|1102|1101.6|10362
1619602450000|2021-04-28 09:34:10|1102.4|1102|1101.6|1101.2|1102.6|1102.2|1101.6|1101.2|4986
1619602460000|2021-04-28 09:34:20|1101.8|1101|1101.8|1101.4|1101.8|1101.4|1101.2|1101|9397
1619602470000|2021-04-28 09:34:30|1101.6|1101.2|1101.6|1101|1101.8|1101.4|1101.2|1101|4002
1619602480000|2021-04-28 09:34:40|1101.4||1101.6||1101.6||1101.2||300
1619602490000|2021-04-28 09:34:50|1101.4||1101.4||1101.4||1101.4||2000
1619602500000|2021-04-28 09:35:00|1101.2|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|53635
1619602510000|2021-04-28 09:35:10|1101.2|1101.2|1102.2|1101.6|1102.4|1101.6|1101.2|1101.2|2001
1619602520000|2021-04-28 09:35:20|1102.4|1102.2|1101.8|1101.4|1102.4|1102.2|1101.6|1101.4|4328
1619602530000|2021-04-28 09:35:30|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1102|1101.6|2340
1619602540000|2021-04-28 09:35:40|1102.2|1101.6|1101.6|1101.4|1102.2|1101.6|1101.6|1101.4|4892
1619602550000|2021-04-28 09:35:50|1101.8|1101.6|1103|1102.6|1103|1102.6|1101.8|1101.6|16327
1619602560000|2021-04-28 09:36:00||1102.8||1102.8||1102.8||1102.8|2647
1619602570000|2021-04-28 09:36:10|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.6|1102.2|4625
1619602580000|2021-04-28 09:36:20|1103|1102.6|1103.6|1103|1103.6|1103.4|1103|1102.6|4705
1619602590000|2021-04-28 09:36:30|1103.4|1103.2|1104|1103.6|1104|1103.8|1103.2|1103.2|11114
1619602600000|2021-04-28 09:36:40|1104.2|1103.8|1104.4|1103.8|1104.4|1104|1104|1103.8|11031
1619602620000|2021-04-28 09:37:00|1104.6|1104|1104.6|1104.4|1104.8|1104.6|1104.4|1104|1750
1619602630000|2021-04-28 09:37:10|1104.8|1104.6|1104|1103.6|1105|1104.8|1104|1103.6|27141
1619602640000|2021-04-28 09:37:20|1104.2|1103.8|1105.2|1104.8|1105.8|1105.6|1104.2|1103.8|54614
1619602650000|2021-04-28 09:37:30|1105.4|1105|1105.2|1104.8|1105.4|1105|1104.8|1104.6|15133
1619602660000|2021-04-28 09:37:40|1105|1105|1105.8|1105.4|1106|1105.8|1105|1105|14064
1619602670000|2021-04-28 09:37:50|1106|1105.6|1106.2|1105.8|1106.6|1106|1106|1105.6|3400
1619602680000|2021-04-28 09:38:00|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1105.6|1105.4|1400
1619602690000|2021-04-28 09:38:10|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.4|2430
1619602700000|2021-04-28 09:38:20|1106|1105.6|1105.6|1105.2|1106.2|1105.8|1105.4|1105.2|8539
1619602710000|2021-04-28 09:38:30|1105.4|1105|1106.2|1105.8|1106.2|1105.8|1105.4|1105|15831
1619602720000|2021-04-28 09:38:40|1106.4|1106|1105.2|1105|1106.8|1106|1105.2|1105|7472
1619602730000|2021-04-28 09:38:50|1105.4|1105.2|1106.2|1105.8|1106.2|1105.8|1105.4|1105.2|47
1619602740000|2021-04-28 09:39:00|1106.4|1106|1106.8|1106.4|1107.2|1106.8|1106.2|1106|7270
1619602750000|2021-04-28 09:39:10|1106.6|1106.2|1107|1106.6|1107|1106.6|1106.6|1106.2|6648
1619602760000|2021-04-28 09:39:20|1107.2||1107||1107.2||1107||10
1619602770000|2021-04-28 09:39:30|1107.2||1107||1107.2||1107||0
1619602780000|2021-04-28 09:39:40|1106.8|1106.4|1106|1105.6|1106.8|1106.4|1106|1105.4|5906
1619602790000|2021-04-28 09:39:50|1105.8|1105.4|1106.2|1105.6|1106.2|1105.6|1105.6|1105|9573
1619602800000|2021-04-28 09:40:00|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.2|1105.8|2003
1619602810000|2021-04-28 09:40:10|1106.6|1106.4|1106.8|1106.4|1107.2|1106.6|1106.4|1106.2|12361
1619602820000|2021-04-28 09:40:20|1106.6|1106.6|1107|1106.6|1107|1106.6|1106.6|1106.6|1000
1619602830000|2021-04-28 09:40:30|1106.8|1106.4|1107|1106.6|1107.8|1107.6|1106.6|1106.4|20498
1619602840000|2021-04-28 09:40:40|1106.8|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.4|690
1619602860000|2021-04-28 09:41:00|1107.2|1106.8|1106.6|1106.4|1107.2|1106.8|1106.6|1106.4|25307
1619602870000|2021-04-28 09:41:10|1106.8|1106.6|1107.2|1106.8|1107.2|1106.8|1106.8|1106.6|9153
1619602880000|2021-04-28 09:41:20|1107.4|1107|1108|1107.6|1108|1107.6|1107.2|1107|3374
1619602890000|2021-04-28 09:41:30|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.4|1123
1619602900000|2021-04-28 09:41:40|1107.8|1107.2|1107.4|1107|1107.8|1107.2|1107.2|1107|4677
1619602910000|2021-04-28 09:41:50|1107.2|1106.8|1107.2|1106.8|1107.4|1106.8|1106.8|1106.6|12677
1619602920000|2021-04-28 09:42:00|1107.4|1107|1107.6|1107.2|1107.8|1107.2|1107|1106.8|12489
1619602930000|2021-04-28 09:42:10|1107.4|1107|1106.2|1106|1107.4|1107|1106.2|1106|10190
1619602940000|2021-04-28 09:42:20|1106.4|1106.2|1106.8|1106.4|1106.8|1106.4|1106.4|1106|6818
1619602950000|2021-04-28 09:42:30|1107|1106.6|1108|1107.6|1108|1107.6|1107|1106.6|15420
1619602960000|2021-04-28 09:42:40|1107.8|1107.8|1108|1107.6|1108.4|1107.8|1107.6|1107.2|19874
1619602970000|2021-04-28 09:42:50|1107.8|1107.4|1108.8|1108.4|1109|1108.8|1107.8|1107.4|24853
1619602980000|2021-04-28 09:43:00|1109|1108.2|1108.6|1108.2|1109|1108.4|1108.4|1108|3375
1619602990000|2021-04-28 09:43:10|1108.4|1108|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|3693
1619603000000|2021-04-28 09:43:20|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|7399
1619603010000|2021-04-28 09:43:30|1109|1108.6|1109.2|1109|1109.4|1109|1109|1108.6|13454
1619603020000|2021-04-28 09:43:40|1109.4|1108.4|1109.8|1109.6|1110|1109.6|1109.2|1108.4|20201
1619603030000|2021-04-28 09:43:50|1110|1109.8|1110.2|1110|1110.6|1110.2|1110|1109.8|58035
1619603040000|2021-04-28 09:44:00|1110.4|1110.2|1109.8|1109.4|1111|1110.4|1109.6|1109.2|15738
1619603050000|2021-04-28 09:44:10|1110|1109.6|1109.8|1109.6|1110|1109.6|1109.8|1109.4|1253
1619603060000|2021-04-28 09:44:20|1110|1109.8|1109.4|1109.2|1110|1109.8|1109.4|1109.2|29087
1619603070000|2021-04-28 09:44:30|1109.2|1109|1109|1108.6|1109.2|1109|1108.6|1108.4|5041
1619603080000|2021-04-28 09:44:40|1109.2|1108.8|1110|1109.4|1110|1109.4|1109|1108.8|5901
1619603090000|2021-04-28 09:44:50||1109.6||1109.6||1109.6||1109.6|0
1619603100000|2021-04-28 09:45:00|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.2|1109|6799
1619603110000|2021-04-28 09:45:10|1109.6|1109|1111|1110.6|1111|1110.6|1109.4|1109|28309
1619603120000|2021-04-28 09:45:20|1110.8|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|946
1619603130000|2021-04-28 09:45:30|1110.4|1110|1110.4|1110|1110.4|1110|1110.4|1110|130
1619603140000|2021-04-28 09:45:40|1110.6|1110.2|1110.6|1110|1110.8|1110.4|1110.6|1110|1602
1619603160000|2021-04-28 09:46:00|1110.8|1110.2|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|130
1619603170000|2021-04-28 09:46:10|||||||||7032
1619603180000|2021-04-28 09:46:20|1110.4|1110.2|1111|1110.8|1111|1110.8|1110.4|1110.2|27185
1619603190000|2021-04-28 09:46:30|1111.2|1111|1113|1112.4|1113|1112.4|1111.2|1111|30432
1619603200000|2021-04-28 09:46:40|1112.2|1112|1112.2|1111.6|1112.2|1112|1111.6|1111.2|19945
1619603210000|2021-04-28 09:46:50|1112.4|1111.8|1112.4|1112.2|1112.4|1112.2|1112.4|1111.8|10112
1619603220000|2021-04-28 09:47:00|1112.2|1112|1112.2|1111.8|1112.2|1112|1112|1111.8|2943
1619603230000|2021-04-28 09:47:10|1112|1112|1112.8|1112|1112.8|1112|1112|1112|3158
1619603240000|2021-04-28 09:47:20||1112.2||1112.4||1112.4||1112.2|0
1619603250000|2021-04-28 09:47:30|1112.6|1112.6|1112.6|1112.2|1113|1112.8|1112.4|1112.2|5493
1619603260000|2021-04-28 09:47:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|992
1619603270000|2021-04-28 09:47:50|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.6|3945
1619603280000|2021-04-28 09:48:00|1112|1112|1112|1111.6|1112|1112|1111.6|1111.4|2295
1619603290000|2021-04-28 09:48:10|1112.2|1111.8|1112|1111.6|1112.6|1112.2|1112|1111.6|16476
1619603300000|2021-04-28 09:48:20|1111.8|1111.8|1112|1111.8|1112|1111.8|1111.8|1111.6|5932
1619603320000|2021-04-28 09:48:40|1112.2|1112|1112.6|1112|1113|1112.8|1112.2|1112|9034
1619603330000|2021-04-28 09:48:50|1112.2|1112.2|1112.4|1112.2|1112.6|1112.2|1112.2|1112|5000
1619603340000|2021-04-28 09:49:00|1112.6|1112.4|1112.6|1112.4|1113|1112.6|1112.4|1112|6101
1619603350000|2021-04-28 09:49:10|1112.8|1112.2|1112.4|1112|1113.2|1112.8|1112.2|1111.8|17620
1619603360000|2021-04-28 09:49:20|1112.2|1111.8|1112.2|1112|1112.2|1112|1111.8|1111.6|6332
1619603370000|2021-04-28 09:49:30|1112|1111.8|1110.4|1110|1112|1111.8|1110.4|1110|13899
1619603380000|2021-04-28 09:49:40|1110.2|1110.2|1111|1110.8|1111|1110.8|1110.2|1110|24319
1619603390000|2021-04-28 09:49:50|1111.2|1111|1110.8|1110.2|1111.2|1111|1110.2|1110|23044
1619603400000|2021-04-28 09:50:00|1110.6|1110|1110.8|1110.2|1110.8|1110.2|1110.2|1110|5610
1619603430000|2021-04-28 09:50:30|1111|1110.4|1110.8|1110.2|1111|1110.6|1110.8|1110.2|3100
1619603440000|2021-04-28 09:50:40|1110.4|1110|1110.6|1110.2|1110.6|1110.2|1110.4|1110|3054
1619603450000|2021-04-28 09:50:50|1110.8|1110.4|1110.2|1110|1110.8|1110.4|1110.2|1110|6043
1619603460000|2021-04-28 09:51:00|1110|1109.8|1110.2|1110|1110.8|1110.4|1110|1109.6|41548
1619603470000|2021-04-28 09:51:10|1110|1109.8|1109|1108.6|1110|1109.8|1109|1108.6|15601
1619603480000|2021-04-28 09:51:20|1108.8|1108.2|1108.4|1108.2|1109|1108.6|1108.4|1108.2|6536
1619603490000|2021-04-28 09:51:30|1108.2|1108|1108.2|1107.8|1108.2|1108.2|1108.2|1107.8|5681
1619603500000|2021-04-28 09:51:40|1108|1108|1108.2|1107.8|1108.2|1108|1108|1107.8|5763
1619603510000|2021-04-28 09:51:50|1108|1107.6|1108.2|1107.6|1108.4|1108.2|1107.8|1107.6|2750
1619603520000|2021-04-28 09:52:00|1108|1107.8|1107.8|1107.6|1108|1107.8|1107.8|1107.6|5304
1619603530000|2021-04-28 09:52:10|1107.6|1107.4|1106.8|1106.4|1108|1107.6|1106.8|1106.4|35148
1619603540000|2021-04-28 09:52:20|1107|1106.6|1108.2|1107.8|1108.2|1107.8|1107|1106.6|18049
1619603550000|2021-04-28 09:52:30|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|489
1619603560000|2021-04-28 09:52:40|1108.8|1107.6|1108.6|1108|1109|1108.8|1108.2|1107.6|20488
1619603570000|2021-04-28 09:52:50|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|600
1619603580000|2021-04-28 09:53:00|1108.2|1107.8|1108.4|1108.2|1108.8|1108.4|1108.2|1107.8|5572
1619603590000|2021-04-28 09:53:10|1108.6|1108|1109|1108.6|1109|1108.8|1108.4|1108|3457
1619603600000|2021-04-28 09:53:20|1108.8|1108.4|1109|1108.8|1109|1108.8|1108.8|1108.2|11384
1619603610000|2021-04-28 09:53:30|1108.8|1108.6|1109|1108.8|1109|1108.8|1108.8|1108.6|9950
1619603620000|2021-04-28 09:53:40|||||||||183
1619603630000|2021-04-28 09:53:50|||||||||2172
1619603640000|2021-04-28 09:54:00|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|12356
1619603650000|2021-04-28 09:54:10|1109.4|1109.2|1109.8|1109.4|1110.4|1109.8|1109.4|1109.2|18913
1619603660000|2021-04-28 09:54:20|1109.6|1109.2|1108.8|1108.6|1109.6|1109.4|1108.8|1108.4|22085
1619603670000|2021-04-28 09:54:30|1109|1108.8|1110.4|1109.8|1110.4|1109.8|1108.6|1108.4|45647
1619603680000|2021-04-28 09:54:40|1110.2|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|1571
1619603690000|2021-04-28 09:54:50|1110.4|1110|1111|1110.6|1111|1110.8|1110.4|1110|5521
1619603700000|2021-04-28 09:55:00|1110.8|1110.8|1110.8|1110.6|1111|1110.8|1110.8|1110.6|2792
1619603710000|2021-04-28 09:55:10|1110.6|1110.4|1110.2|1109.8|1110.6|1110.4|1109.8|1109.6|9001
1619603720000|2021-04-28 09:55:20|1110|1110|1110.4|1110.2|1110.4|1110.2|1110|1110|2810
1619603730000|2021-04-28 09:55:30|1110.6|1110|1110.6|1110.2|1110.6|1110.2|1110.6|1110|1134
1619603750000|2021-04-28 09:55:50|1110.4|1110|1110.2|1110|1110.4|1110|1110.2|1110|2781
1619603760000|2021-04-28 09:56:00|1110|1109.8|1110.2|1109.8|1110.2|1110|1109.8|1109.6|3725
1619603770000|2021-04-28 09:56:10|1110|1109.6|1110.4|1110|1110.6|1110.2|1109.8|1109.4|18261
1619603780000|2021-04-28 09:56:20|1110.6|1110.2|1110.2|1109.8|1111|1110.8|1109.8|1109.6|15414
1619603790000|2021-04-28 09:56:30|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.2|1109|2681
1619603800000|2021-04-28 09:56:40|1109.8|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.6|3483
1619603810000|2021-04-28 09:56:50|1110.2|1110|1110|1109.8|1110.4|1110.2|1110|1109.8|4304
1619603820000|2021-04-28 09:57:00|1109.8|1109.6|1110.6|1110.2|1110.6|1110.2|1109.8|1109.6|8168
1619603840000|2021-04-28 09:57:20|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|100
1619603850000|2021-04-28 09:57:30|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.6|500
1619603860000|2021-04-28 09:57:40|1111|1110.8|1111.4|1111|1111.4|1111.2|1111|1110.8|1369
1619603870000|2021-04-28 09:57:50|1111.6|1111.2|1111.6|1111.2|1111.6|1111.4|1111.4|1111|2343
1619603880000|2021-04-28 09:58:00|1111.8|1111.4|1112|1111.6|1112|1111.8|1111.8|1111.4|2327
1619603890000|2021-04-28 09:58:10|1111.8|1111.8|1112.2|1111.4|1112.2|1111.8|1111.6|1111.4|4190
1619603900000|2021-04-28 09:58:20|1112|1111.6|1112.6|1112.2|1112.6|1112.2|1112|1111.6|939
1619603910000|2021-04-28 09:58:30|1112.4|1112.4|1112.2|1112|1112.6|1112.4|1112|1111.6|10597
1619603920000|2021-04-28 09:58:40|1112.4||1112.6||1112.6||1112.4||303
1619603930000|2021-04-28 09:58:50|1112.8|1112.2|1112.2|1111.6|1112.8|1112.4|1112|1111.4|8985
1619603940000|2021-04-28 09:59:00|1112|1111.4|1112|1111.6|1112|1111.6|1111.6|1111.4|989
1619603950000|2021-04-28 09:59:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|151
1619603960000|2021-04-28 09:59:20|1112.4|1112|1112.2|1112|1112.4|1112.2|1112.2|1112|3357
1619603970000|2021-04-28 09:59:30|1112|1111.8|1111|1110.6|1112|1111.8|1110.8|1110.6|6730
1619603980000|2021-04-28 09:59:40|1110.8|1110.4|1110.4|1110.2|1110.8|1110.4|1110.4|1110.2|40
1619603990000|2021-04-28 09:59:50|1110.6|1110.4|1110.8|1110.4|1111|1110.6|1110.4|1110.4|3128
1619604000000|2021-04-28 10:00:00|1110.6|1110.6|1111.6|1111.4|1111.8|1111.4|1110.6|1110.6|7125
1619604010000|2021-04-28 10:00:10|1111.4|1111.2|1111.4|1111.2|1112|1111.8|1111.4|1111.2|3331
1619604020000|2021-04-28 10:00:20|1111.6|1111.4|1111.6|1111.4|1112|1111.6|1111.6|1111.4|11693
1619604030000|2021-04-28 10:00:30|1111.4|1111.2|1111|1110.8|1111.4|1111.2|1111|1110.8|1054
1619604040000|2021-04-28 10:00:40|1110.8|1110.6|1110.8|1110.6|1111.6|1111.2|1110.6|1110.4|4450
1619604050000|2021-04-28 10:00:50|1111|1110.8|1111.6|1111.2|1112|1111.6|1111|1110.8|10015
1619604060000|2021-04-28 10:01:00|1111.8|1111.4|1112|1111.6|1112.4|1112|1111.8|1111.4|2085
1619604070000|2021-04-28 10:01:10|1112.2|1111.8|1113.2|1113|1113.2|1113|1112.2|1111.8|20267
1619604080000|2021-04-28 10:01:20|1113.4|1113.2|1114|1113.6|1114|1113.8|1113.2|1113.2|6634
1619604090000|2021-04-28 10:01:30|1113.8|1113.8|1113.4|1112.8|1114.2|1113.8|1113.4|1112.8|5385
1619604100000|2021-04-28 10:01:40|||||||||15
1619604110000|2021-04-28 10:01:50|1113.2|1113|1112.8|1112.4|1113.4|1113|1112.6|1112.4|7800
1619604120000|2021-04-28 10:02:00|1113|1112.6|1112.8|1112.6|1113|1112.8|1112.8|1112.6|897
1619604130000|2021-04-28 10:02:10|1112.6|1112.4|1112.6|1112.2|1112.6|1112.4|1111.4|1111.2|23647
1619604140000|2021-04-28 10:02:20|1112.8|1112.4|1112.8|1112.4|1113|1112.4|1112.6|1112.4|873
1619604150000|2021-04-28 10:02:30|1113|1112.6|1112.8|1112.4|1113.6|1113.2|1112.8|1112.4|16601
1619604170000|2021-04-28 10:02:50|1113|1112.6|1113.6|1113.2|1113.6|1113.2|1112.8|1112.4|5868
1619604180000|2021-04-28 10:03:00|1113.8||1113.8||1113.8||1113.8||0
1619604190000|2021-04-28 10:03:10|1114|1113.4|1114.4|1113.8|1114.8|1114.4|1114|1113.4|9597
1619604200000|2021-04-28 10:03:20|1114.6|1114|1114.8|1114.6|1114.8|1114.6|1114.6|1114|5205
1619604210000|2021-04-28 10:03:30|1114.6|1114.4|1114.6|1114.2|1114.6|1114.6|1114.6|1114.2|2967
1619604220000|2021-04-28 10:03:40|1114.4|1114|1114.8|1114.6|1114.8|1114.6|1114.2|1114|14998
1619604240000|2021-04-28 10:04:00|1115|1114.4|1114.8|1114.4|1115|1114.6|1114.8|1114.4|4425
1619604250000|2021-04-28 10:04:10|1114.4|1114.2|1113.4|1113|1114.4|1114.2|1113.2|1113|8558
1619604260000|2021-04-28 10:04:20|1113.2|1112.8|1113.6|1113|1113.6|1113.2|1113.2|1112.6|4103
1619604270000|2021-04-28 10:04:30|1113.4|1113.2|1113.6|1113|1113.6|1113.2|1113.4|1113|0
1619604280000|2021-04-28 10:04:40|1113.4|1112.8|1113.2|1112.6|1113.4|1112.8|1113.2|1112.6|717
1619604290000|2021-04-28 10:04:50|1113|1112.8|1113|1112.6|1113.2|1112.8|1112.8|1112.6|684
1619604300000|2021-04-28 10:05:00|1113.2|1112.8|1112.6|1112.4|1113.2|1112.8|1112.6|1112.4|2111
1619604310000|2021-04-28 10:05:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|4632
1619604320000|2021-04-28 10:05:20|1112.4|1112.4|1111.8|1111.2|1112.4|1112.4|1111.8|1111.2|1250
1619604330000|2021-04-28 10:05:30|1111.6|1111|1111.4|1111.2|1111.8|1111.2|1111.2|1111|4348
1619604340000|2021-04-28 10:05:40|1111.2|1111|1110.6|1110.2|1111.4|1111.2|1110.4|1110.2|27691
1619604350000|2021-04-28 10:05:50|1110.8|1110.4|1110.4|1110.2|1111.2|1110.6|1110.4|1110.2|1602
1619604360000|2021-04-28 10:06:00|1110.6|1110|1110.2|1109.6|1110.6|1110|1110.2|1109.6|4626
1619604370000|2021-04-28 10:06:10|1110|1109.4|1109.6|1109.2|1110|1109.4|1109.4|1109|1668
1619604380000|2021-04-28 10:06:20|1109.8|1109.4|1110.6|1110.2|1111.4|1111.2|1109.6|1109.2|46303
1619604390000|2021-04-28 10:06:30|1110.8|1110.4|1111|1110.4|1111.2|1110.8|1110.4|1110|15462
1619604400000|2021-04-28 10:06:40|1111.2|1110.6|1110.8|1110.4|1111.4|1111|1110.6|1110.4|17900
1619604410000|2021-04-28 10:06:50|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.4|701
1619604420000|2021-04-28 10:07:00|1110.8|1110.4|1111.4|1111|1112|1111.6|1110.8|1110.4|19799
1619604430000|2021-04-28 10:07:10|1111.6|1111.2|1111|1110.8|1111.6|1111.2|1111|1110.8|4705
1619604440000|2021-04-28 10:07:20|1110.8|1110.6|1110.6|1110.4|1110.8|1110.6|1110.4|1110|12421
1619604450000|2021-04-28 10:07:30|1110.8|1110.6|1110.4|1110|1111|1110.6|1110.4|1110|2758
1619604460000|2021-04-28 10:07:40|1110.6|1110.2|1110|1109.6|1111|1110.2|1110|1109.6|8645
1619604470000|2021-04-28 10:07:50|1109.8|1109.4|1109.8|1109.4|1110|1109.8|1109|1108.6|19147
1619604480000|2021-04-28 10:08:00|1110|1109.2|1109.2|1108.8|1110|1109.2|1109.2|1108.6|5197
1619604490000|2021-04-28 10:08:10|1109|1108.6|1108.6|1108.2|1109|1108.6|1108.6|1108.2|1786
1619604500000|2021-04-28 10:08:20|1108.4|1108|1108.2|1108|1108.4|1108|1108.2|1108|1007
1619604510000|2021-04-28 10:08:30|1108|1107.8|1108|1107.8|1108|1107.8|1108|1107.6|1596
1619604520000|2021-04-28 10:08:40|1108.2|1107.6|1107.6|1107|1108.2|1107.8|1107.2|1107|11063
1619604530000|2021-04-28 10:08:50|1107.2|1107.2|1108.2|1107.6|1108.2|1107.6|1107.2|1107.2|2300
1619604540000|2021-04-28 10:09:00|1108||1108||1108||1108||0
1619604550000|2021-04-28 10:09:10|1107.8|1107.4|1107.2|1106.8|1108|1107.4|1106.8|1106.4|5633
1619604560000|2021-04-28 10:09:20|1107|1107|1107.6|1107.2|1107.6|1107.2|1107|1107|1365
1619604570000|2021-04-28 10:09:30|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.6|1107.2|5
1619604580000|2021-04-28 10:09:40|1107.4|1107|1107.6|1107.2|1107.6|1107.2|1107.4|1107|2776
1619604590000|2021-04-28 10:09:50|1107.4|1107|1107.2|1106.2|1107.4|1107|1106.6|1106.2|37532
1619604600000|2021-04-28 10:10:00|1107|1106.4|1107.4|1107|1107.6|1107|1106.8|1106.4|0
1619604610000|2021-04-28 10:10:10|1107|1106.8|1107|1106.6|1107|1106.8|1106.8|1106.6|952
1619604620000|2021-04-28 10:10:20|1106.8||1106.8||1106.8||1106.8||0
1619604630000|2021-04-28 10:10:30|1107|1106.8|1107.6|1107.2|1107.6|1107.4|1107|1106.8|24195
1619604640000|2021-04-28 10:10:40|1107.4|1107|1106.8|1106.4|1107.6|1107.2|1106.8|1106.4|13573
1619604650000|2021-04-28 10:10:50|1106.6|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|1221
1619604660000|2021-04-28 10:11:00|1106.6|1106.2|1105.8|1105.6|1106.6|1106.2|1105.8|1105.6|6428
1619604670000|2021-04-28 10:11:10|1106|1105.8|1107.6|1107.2|1107.6|1107.4|1106|1105.8|45512
1619604680000|2021-04-28 10:11:20|1107.8|1107.4|1108.8|1108.2|1108.8|1108.2|1107.8|1107.4|9660
1619604690000|2021-04-28 10:11:30|1108.6|1108|1108.2|1108|1108.6|1108|1108.2|1107.8|3376
1619604710000|2021-04-28 10:11:50|1108.4|1108.2|1106.8|1106.4|1108.8|1108.2|1106.8|1106.2|10131
1619604720000|2021-04-28 10:12:00|1107|1106.6|1107.4|1107|1107.4|1107|1107|1106.6|1590
1619604740000|2021-04-28 10:12:20|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|489
1619604750000|2021-04-28 10:12:30|1107.4|1107|1107.8|1107.2|1107.8|1107.2|1107|1106.6|7862
1619604760000|2021-04-28 10:12:40|1107.6|1107.4|1107.6|1107.2|1108|1107.6|1107.6|1107.2|1424
1619604770000|2021-04-28 10:12:50|1107.2|1107|1107.6|1107.2|1107.6|1107.2|1107.2|1107|1183
1619604780000|2021-04-28 10:13:00|1107.8|1107.4|1107.2|1106.6|1107.8|1107.4|1107|1106.6|70
1619604790000|2021-04-28 10:13:10|1107.4|1106.8|1107.6|1107.2|1107.6|1107.2|1107.4|1106.8|0
1619604800000|2021-04-28 10:13:20|1107.8|1107.4|1108|1107.8|1108|1107.8|1107.8|1107.2|3926
1619604810000|2021-04-28 10:13:30|1108.2|1108|1108.4|1107.8|1108.4|1108.2|1108.2|1107.8|4473
1619604820000|2021-04-28 10:13:40|1108.2|1108|1108.2|1107.8|1108.6|1108.2|1108.2|1107.8|2723
1619604830000|2021-04-28 10:13:50|1108.4|1107.6|1108.6|1108.2|1108.6|1108.2|1107.4|1107.2|18703
1619604840000|2021-04-28 10:14:00|1108.8|1108.4|1109.4|1109|1109.4|1109|1108.8|1108.4|12775
1619604850000|2021-04-28 10:14:10|1109.2|1108.8|1109.4|1109|1109.4|1109|1109|1108.8|1618
1619604860000|2021-04-28 10:14:20|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109|1108.6|3632
1619604870000|2021-04-28 10:14:30|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.6|1109|0
1619604880000|2021-04-28 10:14:40|1109.8||1109.8||1109.8||1109.8||0
1619604890000|2021-04-28 10:14:50|1109.6|1109.4|1110|1109.6|1110|1109.8|1109.6|1109.4|5636
1619604900000|2021-04-28 10:15:00|1110.2|1109.8|1112.2|1112|1112.8|1112.6|1110.2|1109.8|108896
1619604910000|2021-04-28 10:15:10|1112|1111.8|1112.6|1112.2|1112.6|1112.2|1112|1111.8|5374
1619604920000|2021-04-28 10:15:20|1112.8|1112|1112.8|1112.2|1112.8|1112.2|1112.4|1112|1906
1619604930000|2021-04-28 10:15:30|1112.2|1112|1113.2|1112.8|1113.2|1112.8|1112.2|1112|16614
1619604940000|2021-04-28 10:15:40|1113.4|1113|1113|1112.8|1113.6|1113.2|1113|1112.8|30015
1619604950000|2021-04-28 10:15:50|1113.2|1113|1113.2|1112.8|1113.4|1113|1113.2|1112.8|1016
1619604960000|2021-04-28 10:16:00|1113|1112.6|1112.8|1112.2|1113|1112.6|1112.4|1111.8|8180
1619604970000|2021-04-28 10:16:10|1112.6|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|3000
1619604980000|2021-04-28 10:16:20|1112.6|1112.4|1112|1111.6|1113|1112.6|1112|1111.4|9447
1619604990000|2021-04-28 10:16:30|1112.2|1111.8|1112.4|1112.2|1112.8|1112.4|1112.2|1111.8|12580
1619605000000|2021-04-28 10:16:40|1112.2|1112|1112.6|1112.2|1112.6|1112.2|1112.2|1112|1036
1619605010000|2021-04-28 10:16:50|1112.8|1112.4|1112.8|1112.2|1113.2|1112.4|1112.8|1112.2|7285
1619605020000|2021-04-28 10:17:00|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2219
1619605030000|2021-04-28 10:17:10|1112.6|1112.6|1113|1112.6|1113|1112.6|1112.6|1112.6|664
1619605040000|2021-04-28 10:17:20|1112.8|1112.4|1113.4|1112.8|1113.4|1112.8|1112.8|1112.4|3272
1619605050000|2021-04-28 10:17:30|1113.2|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|2206
1619605060000|2021-04-28 10:17:40|1112.8|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|2903
1619605070000|2021-04-28 10:17:50|1112.6|1112.2|1112.4|1112.2|1112.6|1112.2|1112.4|1112.2|200
1619605080000|2021-04-28 10:18:00||1112||1112.2||1112.2||1112|14256
1619605090000|2021-04-28 10:18:10|1112.6|1112.4|1112.8|1112.4|1113|1112.6|1112.2|1112|6996
1619605100000|2021-04-28 10:18:20|1113|1112.6|1112.4|1112|1113|1112.8|1112.4|1112|6731
1619605120000|2021-04-28 10:18:40|||||||||300
1619605130000|2021-04-28 10:18:50|1112.6|1112.2|1112.2|1111.8|1112.8|1112.2|1112.2|1111.8|5848
1619605140000|2021-04-28 10:19:00|1112|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|500
1619605150000|2021-04-28 10:19:10|1112.2||1112.4||1112.4||1112.2||0
1619605160000|2021-04-28 10:19:20|1112.2|1111.8|1112.8|1112.4|1113|1112.6|1112|1111.6|3910
1619605170000|2021-04-28 10:19:30|1113|1112.6|1113|1112.4|1113|1112.6|1113|1112.4|0
1619605180000|2021-04-28 10:19:40|1113.2|1112.6|1114|1113.6|1114|1113.6|1113|1112.6|6323
1619605190000|2021-04-28 10:19:50|1113.8|1113.4|1114.4|1114|1114.4|1114|1113.6|1113.4|5665
1619605200000|2021-04-28 10:20:00|1114.2|1113.6|1114.6|1114|1114.6|1114.2|1114|1113.4|6729
1619605220000|2021-04-28 10:20:20|1114.4|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|1189
1619605230000|2021-04-28 10:20:30|1114.4|1114|1114.2|1113.6|1114.4|1114|1114.2|1113.6|750
1619605240000|2021-04-28 10:20:40|1114|1113.8|1114|1113.6|1114|1113.8|1113.8|1113.2|4099
1619605250000|2021-04-28 10:20:50|1113.8|1113.4|1113.2|1113|1113.8|1113.4|1113.2|1113|2028
1619605260000|2021-04-28 10:21:00|1113|1112.8|1112.4|1111.8|1113|1112.8|1112.4|1111.8|2377
1619605270000|2021-04-28 10:21:10|1112.2|1111.6|1112|1111.8|1112.4|1111.8|1111.6|1111.4|2991
1619605280000|2021-04-28 10:21:20|1112.2|1111.6|1111.6|1111.4|1112.4|1111.6|1111.6|1111.4|337
1619605290000|2021-04-28 10:21:30|1111.8|1111.6|1112.2|1111.6|1112.2|1111.6|1111.8|1111.6|0
1619605300000|2021-04-28 10:21:40|1112|1111.4|1113|1112.4|1113|1112.4|1112|1111.4|4987
1619605310000|2021-04-28 10:21:50|1112.8|1111.2|1112.2|1111.8|1113|1112.6|1112|1111.2|27285
1619605320000|2021-04-28 10:22:00|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1111.8|4538
1619605330000|2021-04-28 10:22:10|1112.2|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|1576
1619605340000|2021-04-28 10:22:20|1112|1111.6|1112.2|1111.8|1112.2|1112|1112|1111.6|10257
1619605350000|2021-04-28 10:22:30|1112.4|1112|1112.6|1112|1113|1112.8|1112.4|1112|12270
1619605360000|2021-04-28 10:22:40|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1111.6|1111.4|563
1619605370000|2021-04-28 10:22:50|1112|1111.6|1112.6|1112.2|1112.8|1112.6|1112|1111.6|3112
1619605380000|2021-04-28 10:23:00|1112.4|1112|1112.2|1111.8|1112.4|1112|1112|1111.8|1007
1619605390000|2021-04-28 10:23:10|1112|1111.6|1111.4|1111|1112|1111.6|1111.4|1111|1811
1619605400000|2021-04-28 10:23:20|1111.2|1110.8|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|2235
1619605410000|2021-04-28 10:23:30|1111.6|1111.2|1110.8|1110.4|1111.6|1111.2|1110.8|1110.4|2998
1619605420000|2021-04-28 10:23:40|1110.6|1110.2|1110.4|1109.8|1110.6|1110.2|1110|1109.6|8390
1619605430000|2021-04-28 10:23:50|1110.2|1109.6|1109.6|1109.2|1110.2|1109.6|1109.2|1109|8523
1619605440000|2021-04-28 10:24:00|1109.4|1109|1110|1109.4|1110|1109.6|1109.2|1109|3950
1619605450000|2021-04-28 10:24:10|1109.8|1109.2|1109.6|1109.2|1110|1109.4|1109.6|1109.2|750
1619605460000|2021-04-28 10:24:20|1109.2|1109|1109|1108.4|1109.2|1109|1108.6|1108.4|16681
1619605470000|2021-04-28 10:24:30|1108.8||1108.8||1108.8||1108.8||0
1619605480000|2021-04-28 10:24:40|1109|1108.6|1109|1108.6|1109.2|1108.8|1108.4|1108.2|12167
1619605490000|2021-04-28 10:24:50|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.6|1108.4|7456
1619605500000|2021-04-28 10:25:00|1108.4|1108.2|1108|1107.8|1108.4|1108.2|1108|1107.8|3318
1619605510000|2021-04-28 10:25:10|1108.2|1108|1108.2|1108|1108.4|1108|1108.2|1107.8|1072
1619605520000|2021-04-28 10:25:20|1108.4|1108.2|1109.2|1108.6|1109.2|1108.6|1108.4|1108.2|8760
1619605530000|2021-04-28 10:25:30|1109.4|1108.8|1109.2|1108.8|1109.6|1109.2|1109|1108.6|7501
1619605540000|2021-04-28 10:25:40|1109.4|1108.6|1108.8|1108.2|1109.4|1108.6|1108.8|1108.2|0
1619605550000|2021-04-28 10:25:50|1108.6|1108|1108|1107.8|1108.6|1108.2|1108|1107.8|1005
1619605560000|2021-04-28 10:26:00|1107.8|1107.6|1107.8|1107.4|1107.8|1107.6|1107.6|1107|2190
1619605570000|2021-04-28 10:26:10|1107.6|1107.2|1108|1107.4|1108|1107.4|1106.8|1106.6|6760
1619605580000|2021-04-28 10:26:20|1107.8|1107.2|1107.6|1107|1107.8|1107.2|1107.6|1107|450
1619605590000|2021-04-28 10:26:30|1107.4||1107.4||1107.4||1107.4||0
1619605600000|2021-04-28 10:26:40|1107.6||1107.6||1107.6||1107.6||0
1619605610000|2021-04-28 10:26:50|1107.8|1106.8|1107.4|1106.8|1107.8|1107.2|1107.4|1106.8|1009
1619605620000|2021-04-28 10:27:00|1107.6|1107|1108.2|1107.6|1108.2|1107.6|1107.4|1106.8|2258
1619605630000|2021-04-28 10:27:10|1108.4|1107.8|1108.6|1108.2|1108.6|1108.2|1108.2|1107.8|562
1619605640000|2021-04-28 10:27:20|1108.4|1108|1108.2|1107.6|1108.4|1108|1108|1107.6|3614
1619605650000|2021-04-28 10:27:30|1108|1107.8|1108.6|1108.2|1108.6|1108.4|1108|1107.8|363
1619605660000|2021-04-28 10:27:40|1108.4|1108|1108.6|1108|1108.6|1108|1108.4|1108|230
1619605670000|2021-04-28 10:27:50|1107.8|1107.6|1107.8|1107.2|1108.2|1107.8|1107.8|1107.2|22664
1619605680000|2021-04-28 10:28:00||1107.6||1107.4||1107.6||1107|200
1619605690000|2021-04-28 10:28:10|1108|1107.6|1108|1107.6|1108|1107.6|1108|1107.6|0
1619605700000|2021-04-28 10:28:20|1108.2|1107.4|1107.4|1107.2|1108.2|1107.6|1107.4|1107|4560
1619605710000|2021-04-28 10:28:30|1107|1106.8|1107.4|1106.8|1107.4|1107.2|1107|1106.8|1000
1619605720000|2021-04-28 10:28:40|1107.2||1107.2||1107.2||1107.2||0
1619605730000|2021-04-28 10:28:50|1107.4|1107|1107.2|1107|1107.4|1107|1107.2|1107|0
1619605740000|2021-04-28 10:29:00|1107|1106.8|1107.2|1106.6|1107.2|1107|1106.6|1106.2|6884
1619605750000|2021-04-28 10:29:10|1107.4|1106.8|1107.8|1107.4|1107.8|1107.4|1107.2|1106.6|2564
1619605760000|2021-04-28 10:29:20|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1108|1107.6|0
1619605770000|2021-04-28 10:29:30|1108.4|1108|1108.2|1108|1108.4|1108.2|1108.2|1108|0
1619605780000|2021-04-28 10:29:40|1108.4|1108.2|1108.6|1108.2|1108.8|1108.6|1108.4|1108.2|3515
1619605790000|2021-04-28 10:29:50||1108.4||1108.4||1108.4||1108.4|100
1619605800000|2021-04-28 10:30:00|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.8|1108.4|800
1619605810000|2021-04-28 10:30:10|1109.6|1109.2|1110.6|1109.8|1110.6|1110.4|1109.6|1109.2|8204
1619605820000|2021-04-28 10:30:20|1110.4|1109.6|1110.4|1110.2|1110.4|1110.2|1110|1109.6|6171
1619605830000|2021-04-28 10:30:30|1110.6|1110.4|1110.6|1110.2|1110.8|1110.4|1110.6|1110.2|2487
1619605840000|2021-04-28 10:30:40|1110.4|1110|1109.6|1109.2|1110.4|1110|1109.6|1109.2|9533
1619605850000|2021-04-28 10:30:50|1109.8|1109.4|1109.6|1109.4|1109.8|1109.4|1109.6|1109.4|480
1619605860000|2021-04-28 10:31:00|1109.8|1109.6|1111|1110.4|1111|1110.4|1109.8|1109.6|2848
1619605870000|2021-04-28 10:31:10|1111.2|1110.6|1113.6|1113.2|1114.6|1114.4|1111.2|1110.6|86220
1619605880000|2021-04-28 10:31:20|1113.8|1113|1112.6|1112|1113.8|1113.2|1112.6|1111.8|14460
1619605890000|2021-04-28 10:31:30|1112.4|1112.2|1112.6|1112.2|1113|1112.6|1112.4|1112.2|1046
1619605900000|2021-04-28 10:31:40|1112.4|1112|1112.4|1112|1112.6|1112.4|1112.4|1112|2617
1619605910000|2021-04-28 10:31:50|1112|1111.8|1112.4|1112.2|1112.4|1112.2|1112|1111.8|3778
1619605920000|2021-04-28 10:32:00|1112.2|1112|1112.2|1112|1112.4|1112|1112|1111.6|3258
1619605930000|2021-04-28 10:32:10|1112.4|1111.8|1112.4|1112|1112.4|1112|1112.4|1111.8|407
1619605940000|2021-04-28 10:32:20|1112.2|1112.2|1113.4|1113|1113.4|1113|1112.2|1112.2|3224
1619605950000|2021-04-28 10:32:30|1113.2|1112.8|1113.4|1113|1113.6|1113.2|1112.8|1112.4|3709
1619605960000|2021-04-28 10:32:40|1113.6|1113.2|1113.8|1113.2|1113.8|1113.4|1113|1112.6|6483
1619605970000|2021-04-28 10:32:50|1113.6|1113|1113.4|1113|1113.6|1113|1113.2|1113|2475
1619605980000|2021-04-28 10:33:00|1113.6|1113.2|1114|1113.4|1114.2|1113.4|1113.6|1113.2|979
1619605990000|2021-04-28 10:33:10|1114.2|1113.6|1113.8|1113.2|1114.2|1114|1113.8|1113.2|3944
1619606000000|2021-04-28 10:33:20|1114|1113.4|1114.2|1113.6|1114.2|1113.8|1113.8|1113.4|1595
1619606010000|2021-04-28 10:33:30|1114||1113.8||1114||1113.8||0
1619606020000|2021-04-28 10:33:40|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.4|1112.8|833
1619606030000|2021-04-28 10:33:50|1113.6|1113.2|1114.4|1114|1115|1114.8|1113.6|1113.2|15359
1619606040000|2021-04-28 10:34:00|1114.8|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114|4491
1619606050000|2021-04-28 10:34:10|1115||1114.8||1115||1114.8||1782
1619606060000|2021-04-28 10:34:20|1114.6|1114|1114.8|1114.2|1115|1114.2|1114.4|1114|4580
1619606070000|2021-04-28 10:34:30|1115|1114.4|1114.8|1114.2|1115|1114.6|1114.4|1114.2|3556
1619606080000|2021-04-28 10:34:40|1114.6|1114|1114.8|1114.6|1114.8|1114.6|1114.6|1114|5479
1619606090000|2021-04-28 10:34:50|1115|1114.8|1115|1114.6|1115|1114.8|1115|1114.6|7890
1619606100000|2021-04-28 10:35:00|1114.8|1114.8|1115|1114.6|1115|1114.8|1114.8|1114.6|1666
1619606110000|2021-04-28 10:35:10||1114.8||1114.8||1114.8||1114.8|0
1619606120000|2021-04-28 10:35:20|||||||||1000
1619606130000|2021-04-28 10:35:30|1114.8|1114.6|1114.6|1114.2|1116|1115.8|1114.6|1114.2|125707
1619606140000|2021-04-28 10:35:40|1114.8|1114.4|1115|1114.6|1115.2|1114.8|1114.8|1114.2|5392
1619606150000|2021-04-28 10:35:50|1114.8|1114.8|1115.4|1114.8|1115.4|1115|1114.8|1114.8|6415
1619606160000|2021-04-28 10:36:00|1115.2|1114.6|1114.6|1114.2|1115.2|1114.8|1114.6|1114.2|5339
1619606170000|2021-04-28 10:36:10|1114.8|1114.4|1114.4|1114.2|1115.2|1114.8|1114.4|1114.2|5390
1619606180000|2021-04-28 10:36:20|1114.2|1114|1113.4|1113.2|1114.4|1114|1113.4|1113.2|10206
1619606190000|2021-04-28 10:36:30|1113.6|1113.4|1113.8|1113.2|1113.8|1113.6|1113.4|1113.2|6326
1619606200000|2021-04-28 10:36:40|1113.6|1113|1113.2|1112.8|1113.6|1113.2|1113|1112.8|7492
1619606210000|2021-04-28 10:36:50|1113|1112.6|1112.8|1112.6|1113|1112.6|1112.6|1112|2281
1619606220000|2021-04-28 10:37:00|1113|1112.4|1113.4|1113|1113.6|1113.2|1113|1112.4|6958
1619606230000|2021-04-28 10:37:10|1113.2||1113.4||1113.4||1113.2||0
1619606240000|2021-04-28 10:37:20|1113.6|1113.2|1113.8|1113.6|1114|1113.6|1113.6|1113.2|6750
1619606250000|2021-04-28 10:37:30|1113.6|1113.4|1113.4|1113|1113.6|1113.4|1113.2|1113|2828
1619606270000|2021-04-28 10:37:50|1113.6|1113.2|1113.8|1113.2|1113.8|1113.6|1113.6|1113|7043
1619606290000|2021-04-28 10:38:10|1113.6|1113.4|1113.2|1112.8|1113.8|1113.4|1113.2|1112.8|3124
1619606300000|2021-04-28 10:38:20|1113|1112.6|1112.2|1111.8|1113|1112.6|1112.2|1111.8|5932
1619606310000|2021-04-28 10:38:30|1112.4|1112|1112|1111.6|1112.4|1112|1111.4|1111.2|7316
1619606320000|2021-04-28 10:38:40|||||||||10
1619606330000|2021-04-28 10:38:50|1112.2|1111.8|1112.4|1112|1112.6|1112|1112.2|1111.8|2188
1619606340000|2021-04-28 10:39:00|1112.6||1112.6||1112.6||1112.4||0
1619606350000|2021-04-28 10:39:10|1112.8|1112.2|1112.8|1112.4|1112.8|1112.4|1112.8|1112.2|500
1619606360000|2021-04-28 10:39:20|1112.6||1112.6||1112.6||1112.6||0
1619606370000|2021-04-28 10:39:30|1112.8|1112.6|1112|1111.8|1113.2|1112.8|1112|1111.8|10430
1619606380000|2021-04-28 10:39:40|1112.2|1111.6|1112.6|1112.4|1112.6|1112.4|1112.2|1111.6|2537
1619606390000|2021-04-28 10:39:50|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|1700
1619606400000|2021-04-28 10:40:00|1112.8|1112.4|1113|1112.6|1113.2|1112.6|1112.8|1112.4|2024
1619606410000|2021-04-28 10:40:10|1112.8||1112.8||1112.8||1112.8||100
1619606420000|2021-04-28 10:40:20|1113|1112.8|1113|1112.6|1113|1112.8|1113|1112.6|1617
1619606430000|2021-04-28 10:40:30|1112.8|1112.4|1112|1111.6|1112.8|1112.4|1111.8|1111.2|3368
1619606440000|2021-04-28 10:40:40|1111.8|1111.8|1112.2|1111.8|1112.2|1111.8|1111.8|1111.8|61
1619606450000|2021-04-28 10:40:50|1112.4|1112|1112.4|1111.8|1112.4|1112|1112.4|1111.8|0
1619606480000|2021-04-28 10:41:20|1112.2|1112|1112.2|1111.8|1112.4|1112.2|1112.2|1111.6|3100
1619606490000|2021-04-28 10:41:30|1112.4|1112|1112.6|1112.4|1112.8|1112.6|1112.4|1112|3086
1619606500000|2021-04-28 10:41:40|1112.4|1112.2|1112|1111.8|1112.6|1112.2|1112|1111.8|2936
1619606510000|2021-04-28 10:41:50|1111.8|1111.6|1112|1111.8|1112|1111.8|1111.8|1111.6|1956
1619606520000|2021-04-28 10:42:00|1111.8|1111.6|1111.6|1111.2|1111.8|1111.6|1111.4|1110.8|2044
1619606530000|2021-04-28 10:42:10|1111.4|1111|1111.4|1111.2|1111.6|1111.4|1111.2|1110.8|3054
1619606540000|2021-04-28 10:42:20|1111.2|1111|1111.4|1111|1111.4|1111.2|1111.2|1111|2574
1619606550000|2021-04-28 10:42:30|1111.2|1111.2|1111.4|1111|1111.4|1111.2|1111.2|1111|0
1619606570000|2021-04-28 10:42:50|1111.2|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|1809
1619606580000|2021-04-28 10:43:00|1111.6|1111.2|1111.8|1111.2|1112|1111.6|1111.4|1111.2|6697
1619606590000|2021-04-28 10:43:10|1112||1111.8||1112||1111.8||10
1619606600000|2021-04-28 10:43:20|1112|1111.4|1112|1111.6|1112|1111.6|1112|1111.4|0
1619606620000|2021-04-28 10:43:40|1111.8|1111.4|1112|1111.4|1112|1111.6|1111.8|1111.2|553
1619606630000|2021-04-28 10:43:50|1111.8|1111.6|1111.8|1111.2|1112|1111.8|1111.8|1111.2|2780
1619606640000|2021-04-28 10:44:00|1111.6|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1189
1619606650000|2021-04-28 10:44:10|1111.4|1111|1111.6|1111|1111.6|1111|1111.2|1110.8|3052
1619606660000|2021-04-28 10:44:20|1111.4|1111.2|1112.2|1111.8|1112.6|1112|1111.4|1111.2|7048
1619606670000|2021-04-28 10:44:30|1112.4|1112|1112|1111.6|1112.4|1112|1112|1111.6|4756
1619606680000|2021-04-28 10:44:40|1111.8|1111.8|1112.8|1112.4|1112.8|1112.4|1111.8|1111.8|11979
1619606700000|2021-04-28 10:45:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1112|1111.6|7077
1619606710000|2021-04-28 10:45:10|1112|1111.6|1112.8|1112.4|1113|1112.8|1112|1111.6|8844
1619606720000|2021-04-28 10:45:20|1113|1112.6|1112.2|1111.8|1113|1112.6|1112.2|1111.8|6938
1619606730000|2021-04-28 10:45:30|1112.4|1112|1112.4|1112.2|1112.6|1112.2|1112.4|1112|1814
1619606740000|2021-04-28 10:45:40|1112.6||1113||1113||1112.4||4963
1619606750000|2021-04-28 10:45:50|1112.4|1112.4|1113|1112.6|1113|1112.6|1112.4|1112.2|2744
1619606770000|2021-04-28 10:46:10|1112.8|1112.8|1113.8|1113.2|1113.8|1113.2|1112.8|1112.8|7210
1619606780000|2021-04-28 10:46:20|1114|1113.4|1113.8|1113.2|1114|1113.4|1113.8|1113.2|0
1619606800000|2021-04-28 10:46:40|1113.6|1113.4|1113.8|1113.6|1114|1113.6|1113.6|1113.4|1553
1619606810000|2021-04-28 10:46:50|1114||1114||1114||1114||1071
1619606820000|2021-04-28 10:47:00|1113.8||1113.8||1113.8||1113.8||0
1619606830000|2021-04-28 10:47:10|1114|1113.4|1113.8|1113.4|1114|1113.4|1113.4|1113.2|3209
1619606840000|2021-04-28 10:47:20|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113|1618
1619606850000|2021-04-28 10:47:30|1113.4|1113|1113.4|1113|1113.6|1113.4|1113|1112.8|6508
1619606870000|2021-04-28 10:47:50|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|500
1619606880000|2021-04-28 10:48:00|1112.8|1112.6|1112.8|1112.6|1113|1112.6|1112.8|1112.6|600
1619606890000|2021-04-28 10:48:10|1113|1112.8|1113.2|1112.8|1113.2|1112.8|1113|1112.8|2978
1619606900000|2021-04-28 10:48:20|1113.4|1113|1112.8|1112.6|1113.4|1113|1112.8|1112.6|5382
1619606910000|2021-04-28 10:48:30|1112.6|1112.4|1112.4|1112.2|1113|1112.4|1112.4|1112|4420
1619606930000|2021-04-28 10:48:50|1112.6|1112.4|1113|1112.4|1113.2|1112.6|1112.6|1112.4|3389
1619606940000|2021-04-28 10:49:00|1112.8|1112.6|1113.2|1112.6|1113.2|1112.6|1112.8|1112.4|1300
1619606950000|2021-04-28 10:49:10|1113.4||1113.4||1113.4||1113.2||0
1619606960000|2021-04-28 10:49:20|1113.2|1112.4|1113.2|1112.8|1113.2|1112.8|1112.8|1112.4|4507
1619606970000|2021-04-28 10:49:30|1113.4|1113|1112.8|1112.2|1113.4|1113|1112.8|1112.2|3402
1619606980000|2021-04-28 10:49:40|1112.6|1112|1112.2|1112|1112.6|1112|1112.2|1112|5716
1619606990000|2021-04-28 10:49:50||1111.8||1111.8||1111.8||1111.8|3756
1619607000000|2021-04-28 10:50:00|1112.4|1112|1113|1112.2|1113|1112.2|1112.4|1112|3567
1619607040000|2021-04-28 10:50:40|1113.2|1112.4|1113.4|1112.8|1113.4|1112.8|1113.2|1112.4|4501
1619607050000|2021-04-28 10:50:50|1113.2|1112.6|1112.2|1112|1113.2|1112.6|1112.2|1112|4913
1619607060000|2021-04-28 10:51:00|1112|1111.8|1111|1110.4|1112|1112|1111|1110.4|7506
1619607070000|2021-04-28 10:51:10||1110.6||1110.6||1110.6||1110.4|348
1619607080000|2021-04-28 10:51:20|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1111.2|1110.8|3130
1619607090000|2021-04-28 10:51:30|1111.4|1111.4|1111.2|1110.8|1111.4|1111.4|1111.2|1110.8|2688
1619607100000|2021-04-28 10:51:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|823
1619607110000|2021-04-28 10:51:50|1111.2|1110.8|1111.2|1110.8|1111.4|1111|1111|1110.6|2919
1619607120000|2021-04-28 10:52:00|1110.8|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.6|2100
1619607130000|2021-04-28 10:52:10|1110.8|1110.4|1110.8|1110.6|1110.8|1110.6|1110.6|1110.4|3776
1619607140000|2021-04-28 10:52:20||1110.4||1110.6||1110.6||1110.4|2223
1619607150000|2021-04-28 10:52:30|1110.6|1110.4|1110.2|1109.8|1110.6|1110.4|1110.2|1109.8|5702
1619607160000|2021-04-28 10:52:40|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.4|1109.8|0
1619607170000|2021-04-28 10:52:50|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1109.8|1109.6|501
1619607180000|2021-04-28 10:53:00|1110|1109.8|1110|1109.8|1110|1109.8|1110|1109.8|1000
1619607190000|2021-04-28 10:53:10|1110.2|1110|1110|1109.8|1110.2|1110|1110|1109.8|5608
1619607200000|2021-04-28 10:53:20|1110.2||1110.2||1110.2||1110.2||86
1619607210000|2021-04-28 10:53:30|1110|1110|1109.8|1109.4|1110.2|1110|1109.8|1109.2|8499
1619607220000|2021-04-28 10:53:40|1110|1109.6|1110.8|1110.2|1110.8|1110.4|1110|1109.6|4779
1619607230000|2021-04-28 10:53:50|1110.6|1110|1110.4|1109.8|1110.6|1110.2|1110.4|1109.8|1806
1619607240000|2021-04-28 10:54:00|1110.2|1109.6|1110.2|1109.8|1110.4|1110|1110|1109.6|6262
1619607250000|2021-04-28 10:54:10|||||||||504
1619607260000|2021-04-28 10:54:20|1110|1109.6|1109.6|1109.4|1110|1109.6|1109.4|1109|6988
1619607270000|2021-04-28 10:54:30|1109.8|1109.6|1110.6|1110.2|1110.6|1110.2|1109.8|1109.6|1419
1619607280000|2021-04-28 10:54:40|1110.4|1110|1110.2|1109.8|1110.4|1110|1110|1109.8|3576
1619607290000|2021-04-28 10:54:50|1110.4|1110|1111|1110.6|1111|1110.6|1110.4|1110|1256
1619607300000|2021-04-28 10:55:00|1110.8|1110.4|1111.6|1111.2|1111.6|1111.2|1110.8|1110.4|11575
1619607310000|2021-04-28 10:55:10|1111.8|1111.4|1112|1111.4|1112|1111.4|1111.8|1111.4|0
1619607320000|2021-04-28 10:55:20|1111.8|1111.6|1111.4|1110.8|1112|1111.6|1111.4|1110.8|2609
1619607330000|2021-04-28 10:55:30|1111.2|1110.4|1110.2|1109.8|1111.2|1110.4|1110|1109.6|14148
1619607340000|2021-04-28 10:55:40|1110.4|1110|1110.4|1110.2|1110.4|1110.2|1110.4|1110|1371
1619607350000|2021-04-28 10:55:50|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1110.6|1110.4|1258
1619607360000|2021-04-28 10:56:00|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|3863
1619607370000|2021-04-28 10:56:10||1110.6||1110.4||1110.6||1110.4|795
1619607380000|2021-04-28 10:56:20|1110.2|1110|1110.2|1110|1110.6|1110.4|1110.2|1110|27490
1619607390000|2021-04-28 10:56:30|1110|1109.8|1109.6|1109.2|1110|1109.8|1109.4|1109.2|5765
1619607400000|2021-04-28 10:56:40|1109.4|1109|1109.2|1108.8|1109.4|1109|1109|1108.6|7114
1619607410000|2021-04-28 10:56:50|1109.4|1109|1109.4|1109.2|1109.4|1109.2|1109.4|1109|2341
1619607420000|2021-04-28 10:57:00|1109.6|1109.4|1109.6|1109.2|1109.6|1109.4|1109.6|1109.2|382
1619607430000|2021-04-28 10:57:10|1109.4|1109.4|1110|1109.6|1110|1109.6|1109.4|1109.2|8048
1619607440000|2021-04-28 10:57:20|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110.2|1109.8|1903
1619607450000|2021-04-28 10:57:30|1110.8|1110.4|1111.6|1111|1111.6|1111.2|1110.8|1110.4|5443
1619607460000|2021-04-28 10:57:40|1111.4|1110.8|1112.2|1111.8|1112.2|1111.8|1111.2|1110.8|4265
1619607470000|2021-04-28 10:57:50|1112.4|1112|1111.4|1110.8|1112.4|1112.2|1110.4|1109.8|36926
1619607480000|2021-04-28 10:58:00|1111.6|1111|1111|1110.8|1111.6|1111|1111|1110.8|762
1619607490000|2021-04-28 10:58:10|1111.2|1111|1111|1110.8|1111.2|1111|1111|1110.8|7357
1619607510000|2021-04-28 10:58:30|1111.2||1111||1111.4||1111||1521
1619607520000|2021-04-28 10:58:40|1110.8|1110.6|1110.6|1110.4|1111|1110.6|1110.6|1110.2|7500
1619607530000|2021-04-28 10:58:50|1110.8|1110.6|1110.8|1110.4|1111|1110.6|1110.6|1110.4|3179
1619607540000|2021-04-28 10:59:00|1110.6|1110.6|1111.6|1111.2|1111.6|1111.2|1110.6|1110.6|1185
1619607550000|2021-04-28 10:59:10|1111.8|1111.4|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|1883
1619607560000|2021-04-28 10:59:20|1111.8|1111.4|1111.8|1111.2|1111.8|1111.4|1111.8|1111.2|488
1619607570000|2021-04-28 10:59:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.4|1111|2000
1619607580000|2021-04-28 10:59:40|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.8|1111.2|0
1619607590000|2021-04-28 10:59:50|1111.8|1111.6|1112|1111.8|1112.4|1111.8|1111.8|1111.6|9615
1619607600000|2021-04-28 11:00:00|1112.2|1112|1111.6|1111|1112.2|1112|1111.6|1111|5675
1619607740000|2021-04-28 11:02:20|1111.4|1110.8|1112.2|1111.8|1112.6|1112.2|1110.8|1109.8|32590
1619607750000|2021-04-28 11:02:30|1112.4|1112|1112.8|1112.4|1112.8|1112.6|1112.4|1112|15667
1619607770000|2021-04-28 11:02:50|1113|1112.6|1113.2|1112.8|1113.2|1112.8|1113|1112.4|3824
1619607780000|2021-04-28 11:03:00|1113|1112.6|1113.2|1113|1113.2|1113|1112.4|1112.2|5757
1619607790000|2021-04-28 11:03:10|1113|1112.8|1113|1112.6|1113.2|1113|1112.6|1112.2|5842
1619607800000|2021-04-28 11:03:20|1112.8|1112.8|1112.2|1111.8|1113|1112.8|1112.2|1111.6|7750
1619607810000|2021-04-28 11:03:30|1112|1111.6|1112.2|1111.8|1112.2|1111.8|1111.8|1111.4|1152
1619607820000|2021-04-28 11:03:40|1112|1111.6|1111.6|1111.2|1112|1111.8|1111.6|1111.2|1500
1619607840000|2021-04-28 11:04:00|1111.4|1111|1111.2|1111|1111.4|1111|1110.8|1110.4|4225
1619607850000|2021-04-28 11:04:10|1111.6|1111.2|1111.6|1111.2|1111.6|1111.2|1111.4|1111|864
1619607860000|2021-04-28 11:04:20||1111||1111||1111.2||1111|0
1619607870000|2021-04-28 11:04:30|1111.4||1111.2||1111.4||1111.2||0
1619607880000|2021-04-28 11:04:40|1111.4|1111.2|1112|1111.6|1112|1111.6|1111.2|1111|6811
1619607890000|2021-04-28 11:04:50|1111.8|1111.4|1111.2|1110.8|1111.8|1111.4|1111|1110.8|3825
1619607900000|2021-04-28 11:05:00|1111|1110.6|1111.6|1111.4|1111.6|1111.4|1110.8|1110.4|4697
1619607910000|2021-04-28 11:05:10|1111.8|1111.6|1112|1111.6|1112.2|1111.6|1111.8|1111.6|2184
1619607920000|2021-04-28 11:05:20|1111.8|1111.4|1112|1111.6|1112|1111.6|1111.4|1111.2|7064
1619607930000|2021-04-28 11:05:30|1111.8|1111.4|1111.6|1111|1111.8|1111.4|1111|1110.8|6688
1619607940000|2021-04-28 11:05:40|1111.4|1111.2|1112|1111.4|1112|1111.6|1111.2|1111.2|4396
1619607950000|2021-04-28 11:05:50|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.6|1252
1619607960000|2021-04-28 11:06:00|1112.6|1112.2|1112.2|1111.6|1112.8|1112.4|1112|1111.6|5103
1619607970000|2021-04-28 11:06:10|1112.4|1111.8|1112.4|1111.8|1112.4|1112|1112.4|1111.8|2623
1619607990000|2021-04-28 11:06:30|1112.2|1111.6|1111.8|1111.6|1112.2|1111.8|1111.8|1111.6|6
1619608000000|2021-04-28 11:06:40|1111.6|1111.4|1111.8|1111.6|1112|1111.8|1111.6|1111.2|11138
1619608010000|2021-04-28 11:06:50|1112|1111.8|1112|1111.8|1112.2|1112|1112|1111.6|2807
1619608020000|2021-04-28 11:07:00|1111.8|1111.6|1111.6|1111.4|1111.8|1111.6|1111.6|1111.2|546
1619608030000|2021-04-28 11:07:10|1111.8||1111.8||1111.8||1111.8||831
1619608040000|2021-04-28 11:07:20|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1110.8|1110.6|2048
1619608050000|2021-04-28 11:07:30|1110.8|1110.4|1111|1110.6|1111|1110.6|1110.6|1110.2|5728
1619608060000|2021-04-28 11:07:40|1110.8|1110.4|1111.8|1111.4|1111.8|1111.4|1110.4|1110.2|4209
1619608070000|2021-04-28 11:07:50|1111.4|1111.2|1111.6|1111.2|1112|1111.6|1111.2|1111|3864
1619608080000|2021-04-28 11:08:00|1111.4|1111|1111.4|1111.2|1111.4|1111.2|1111.4|1111|2701
1619608090000|2021-04-28 11:08:10|1111.6||1111.6||1111.6||1111.4||67
1619608100000|2021-04-28 11:08:20|1111.4|1111.4|1112|1111.6|1112|1111.6|1111.4|1111.2|2351
1619608110000|2021-04-28 11:08:30|1111.8|1111.4|1112.4|1111.8|1112.4|1111.8|1111.8|1111.4|2537
1619608120000|2021-04-28 11:08:40|1112.6||1112.6||1112.6||1112.6||0
1619608130000|2021-04-28 11:08:50|1112.4|1111.6|1112.6|1112.2|1112.6|1112.2|1112.2|1111.6|5439
1619608140000|2021-04-28 11:09:00|1112.8|1112.4|1112.2|1111.8|1112.8|1112.4|1112|1111.6|6039
1619608160000|2021-04-28 11:09:20|1112|1111.6|1112|1111.6|1112|1111.8|1111.8|1111.6|0
1619608180000|2021-04-28 11:09:40|1111.8|1111.4|1110.8|1110.6|1111.8|1111.4|1110.8|1110.6|8659
1619608190000|2021-04-28 11:09:50|1110.6|1110.4|1111.4|1110.8|1111.4|1111|1110.6|1110.2|4460
1619608200000|2021-04-28 11:10:00|1111.2|1111|1111.4|1111.2|1111.6|1111.4|1111.2|1111|2090
1619608210000|2021-04-28 11:10:10|1111.2|1110.8|1110.8|1110.2|1111.2|1110.8|1110.8|1110.2|2133
1619608220000|2021-04-28 11:10:20|1110.6|1110.4|1111.4|1111|1111.4|1111.2|1110.4|1110|12516
1619608230000|2021-04-28 11:10:30|1111.2|1110.8|1110.8|1110.2|1111.2|1110.8|1110.6|1110.2|7683
1619608240000|2021-04-28 11:10:40|1111|1110.4|1111.2|1110.8|1111.6|1111.4|1111|1110.4|6600
1619608250000|2021-04-28 11:10:50|1111|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|1239
1619608260000|2021-04-28 11:11:00|1111.2|1110.8|1112|1111.6|1112.2|1112|1111.2|1110.8|7572
1619608270000|2021-04-28 11:11:10|1111.8|1111.4|1112|1111.6|1112.2|1111.8|1111.6|1111.4|6555
1619608280000|2021-04-28 11:11:20|1112.2|1111.8|1111.6|1111.2|1112.4|1112|1111.4|1111|6531
1619608290000|2021-04-28 11:11:30|1111.8|1111.4|1111.8|1111.2|1112.2|1112|1111.6|1111.2|3507
1619608300000|2021-04-28 11:11:40|1111.6|1111|1111.4|1111|1111.6|1111.2|1111.2|1110.6|2325
1619608310000|2021-04-28 11:11:50|1111.6|1111.2|1111.8|1111.4|1112|1111.6|1111.6|1111.2|4466
1619608320000|2021-04-28 11:12:00|1111.6||1111.8||1111.8||1111.6||500
1619608330000|2021-04-28 11:12:10|1111.6|1111.2|1111.4|1111|1111.6|1111.2|1111.4|1111|1387
1619608340000|2021-04-28 11:12:20|1111.6||1111.4||1111.6||1111.4||1018
1619608350000|2021-04-28 11:12:30|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|1300
1619608360000|2021-04-28 11:12:40|1111.6|1111.2|1112|1111.4|1112|1111.4|1111.4|1110.8|9504
1619608380000|2021-04-28 11:13:00|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|4201
1619608390000|2021-04-28 11:13:10|1112.6|1112|1112.6|1112.2|1112.6|1112.2|1112.6|1112|1490
1619608410000|2021-04-28 11:13:30|1112.4|1112|1112.6|1112.2|1112.6|1112.2|1112.4|1112|2242
1619608420000|2021-04-28 11:13:40|1112.8|1112.4|1113.4|1113|1113.6|1113.2|1112.8|1112.4|17709
1619608430000|2021-04-28 11:13:50|1113.2|1113.2|1113.4|1112.8|1113.4|1113.2|1113|1112.8|1072
1619608440000|2021-04-28 11:14:00|1113.2|1112.6|1112.8|1112.6|1113.2|1112.6|1112.8|1112.6|1614
1619608450000|2021-04-28 11:14:10|1112.6|1112.4|1112.8|1112.6|1112.8|1112.6|1112.4|1112|14089
1619608460000|2021-04-28 11:14:20|1113|1112.8|1113|1112.6|1113.4|1113.2|1112.6|1112.2|14716
1619608470000|2021-04-28 11:14:30|1112.8||1113||1113||1112.8||400
1619608480000|2021-04-28 11:14:40||1112.4||1112.2||1112.4||1112.2|0
1619608490000|2021-04-28 11:14:50||1112.6||1112.6||1112.6||1112.6|0
1619608500000|2021-04-28 11:15:00|1112.8|1112.4|1112.8|1112.6|1113|1112.6|1112.8|1112.4|1000
1619608520000|2021-04-28 11:15:20|1112.6|1112.4|1112.8|1112.4|1112.8|1112.4|1112.6|1112.2|3957
1619608530000|2021-04-28 11:15:30||1112.6||1112.6||1112.6||1112.6|0
1619608540000|2021-04-28 11:15:40||1112.4||1112.6||1112.6||1112.4|2426
1619608550000|2021-04-28 11:15:50|1113|1112.8|1113.6|1113.2|1113.6|1113.2|1113|1112.8|3646
1619608560000|2021-04-28 11:16:00|1113.4|1113.4|1113.6|1113.2|1113.6|1113.4|1113.4|1113.2|100
1619608570000|2021-04-28 11:16:10|1113.4|1113|1113.2|1112.6|1113.4|1113|1113|1112.6|2296
1619608580000|2021-04-28 11:16:20|1113|1113|1113.2|1113|1113.2|1113|1113|1113|0
1619608590000|2021-04-28 11:16:30|1113.4|1113.2|1113.4|1113|1113.4|1113.2|1113.4|1113|198
1619608600000|2021-04-28 11:16:40|1113|1112.8|1113|1112.8|1113|1112.8|1113|1112.6|8641
1619608610000|2021-04-28 11:16:50|1113.2|1113|1113.6|1113.4|1113.6|1113.4|1113.2|1113|4033
1619608620000|2021-04-28 11:17:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|4250
1619608630000|2021-04-28 11:17:10|1113.8|1113.8|1114.6|1114.4|1114.8|1114.4|1113.8|1113.8|8630
1619608640000|2021-04-28 11:17:20|1114.4|1114.2|1114.8|1114.4|1114.8|1114.6|1114.4|1114.2|13416
1619608650000|2021-04-28 11:17:30|1114.6|1114.2|1115|1114.8|1115|1114.8|1114|1113.8|11090
1619608660000|2021-04-28 11:17:40|1115.2|1115|1114.6|1114.2|1115.8|1115.6|1114.6|1114.2|77586
1619608670000|2021-04-28 11:17:50|||||||||100
1619608680000|2021-04-28 11:18:00|1114.8|1114.4|1115.2|1115|1115.4|1115.2|1114.8|1114.4|9722
1619608690000|2021-04-28 11:18:10|1115.4||1115.4||1115.4||1115.4||370
1619608700000|2021-04-28 11:18:20|1115.2|1115.2|1115.4|1115|1115.6|1115.4|1115.2|1115|9312
1619608710000|2021-04-28 11:18:30|1115.2|1115.2|1115.4|1115|1115.4|1115.2|1115.2|1115|2014
1619608720000|2021-04-28 11:18:40|1115.2|1115.2|1115.4|1115.2|1115.4|1115.2|1115.2|1115.2|0
1619608730000|2021-04-28 11:18:50|1115.6|1115.4|1115.6|1115.4|1115.8|1115.6|1115.6|1115.2|4416
1619608740000|2021-04-28 11:19:00|1115.4|1115.2|1115.6|1115.2|1115.8|1115.2|1115.2|1115|10283
1619608750000|2021-04-28 11:19:10|1115.8|1115.4|1116.4|1115.8|1116.4|1116|1115.6|1115.4|4360
1619608760000|2021-04-28 11:19:20|1116.2|1116|1116.2|1115.8|1116.4|1116.2|1116.2|1115.8|5702
1619608770000|2021-04-28 11:19:30|1116||1116.2||1116.4||1116||400
1619608780000|2021-04-28 11:19:40|1116|1116|1117|1116.2|1117|1116.2|1116|1116|8055
1619608790000|2021-04-28 11:19:50|1116.8|1116.6|1116.6|1116.2|1117.6|1117|1116.4|1116.2|10834
1619608800000|2021-04-28 11:20:00|1116.8|1116.4|1116.8|1116.2|1116.8|1116.4|1116.6|1116.2|1478
1619608810000|2021-04-28 11:20:10|1117|1116.4|1117.2|1116.8|1117.2|1116.8|1117|1116.4|950
1619608820000|2021-04-28 11:20:20|1117.6|1117|1117.2|1116.8|1118.4|1117.8|1116.8|1116.4|50377
1619608830000|2021-04-28 11:20:30|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.4|1117|1808
1619608840000|2021-04-28 11:20:40|1117.4|1116.8|1117.8|1117.4|1117.8|1117.4|1117|1116.6|5489
1619608850000|2021-04-28 11:20:50|1118|1117.6|1117.4|1117|1118.2|1117.8|1117|1116.6|9315
1619608860000|2021-04-28 11:21:00|1117.2|1116.8|1116.6|1116.2|1117.2|1116.8|1116.4|1116|9947
1619608880000|2021-04-28 11:21:20||1116||1116||1116||1116|0
1619608890000|2021-04-28 11:21:30|1115.4|1115.2|1115.8|1115.2|1116.2|1116|1115.4|1115.2|27594
1619608900000|2021-04-28 11:21:40|1115.4|1115|1115.4|1115|1115.8|1115.2|1115.2|1114.8|20243
1619608910000|2021-04-28 11:21:50|1115|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|998
1619608920000|2021-04-28 11:22:00|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115|1114.6|3288
1619608930000|2021-04-28 11:22:10|1115|1114.8|1115|1114.4|1115|1115|1114.8|1114.4|3233
1619608940000|2021-04-28 11:22:20||1114.6||1114.6||1114.6||1114.6|0
1619608950000|2021-04-28 11:22:30|1115.2|1114.8|1115.2|1114.6|1115.2|1115|1115|1114.6|0
1619608960000|2021-04-28 11:22:40|1115|1114.8|1115.2|1114.8|1115.2|1115|1115|1114.8|300
1619608970000|2021-04-28 11:22:50|1115.4|1115|1115.2|1114.6|1115.4|1115|1114.8|1114.6|15000
1619608980000|2021-04-28 11:23:00|1115||1115||1115||1115||0
1619608990000|2021-04-28 11:23:10|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114.2|2598
1619609000000|2021-04-28 11:23:20|1114.8|1114.4|1114.8|1114.2|1115|1114.8|1114.8|1114.2|6065
1619609010000|2021-04-28 11:23:30|1115|1114.4|1115|1114.6|1115|1114.8|1115|1114.4|2096
1619609020000|2021-04-28 11:23:40|1115.2|1114.8|1115.2|1114.6|1115.2|1114.8|1115.2|1114.6|0
1619609040000|2021-04-28 11:24:00|1115|1114.4|1114.6|1114.2|1115|1114.4|1114|1113.8|6350
1619609050000|2021-04-28 11:24:10|1114.4|1114|1114.6|1114.2|1114.8|1114.4|1113.8|1113.6|6309
1619609070000|2021-04-28 11:24:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|463
1619609080000|2021-04-28 11:24:40|1114.8|1114.2|1114.8|1114.2|1115|1114.6|1114.8|1114|4970
1619609090000|2021-04-28 11:24:50|1114.6|1114|1114.2|1113.8|1114.6|1114|1114|1113.8|1778
1619609100000|2021-04-28 11:25:00|1114|1113.6|1114|1113.6|1114.2|1113.8|1113.8|1113.6|6430
1619609110000|2021-04-28 11:25:10|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.4|1649
1619609120000|2021-04-28 11:25:20|1113.6|1112.8|1112.8|1112.6|1113.6|1113.4|1112.8|1112.6|9625
1619609130000|2021-04-28 11:25:30|1112.6|1112.4|1112.4|1112|1113|1112.6|1112.4|1112|9648
1619609140000|2021-04-28 11:25:40|1112.2|1111.8|1111.6|1111.2|1112.2|1111.8|1111.4|1111.2|5594
1619609150000|2021-04-28 11:25:50|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.4|1111|15293
1619609160000|2021-04-28 11:26:00|1111.6|1111.2|1111.8|1111.4|1112|1111.8|1111.4|1111|7634
1619609170000|2021-04-28 11:26:10|1111.6|1111.2|1111.2|1110.8|1111.6|1111.4|1111.2|1110.8|6534
1619609180000|2021-04-28 11:26:20|1111|1110.6|1111.6|1111|1111.6|1111.2|1111|1110.6|5322
1619609190000|2021-04-28 11:26:30|1111.8|1111.2|1112|1111.2|1112|1111.2|1111.8|1111.2|0
1619609200000|2021-04-28 11:26:40|1111.8|1111|1111.2|1110.8|1111.8|1111|1110|1109.8|15548
1619609210000|2021-04-28 11:26:50|1111.4|1111|1111|1110.8|1111.8|1111.4|1111|1110.8|38766
1619609220000|2021-04-28 11:27:00|1111.2|1111|1111.8|1111.4|1111.8|1111.4|1111.2|1110.8|4685
1619609230000|2021-04-28 11:27:10|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1110.8|1110.6|3052
1619609240000|2021-04-28 11:27:20|1110.8||1111||1111||1110.8||499
1619609250000|2021-04-28 11:27:30|1110.8|1110.4|1110.8|1110.6|1111|1110.6|1110.8|1110.4|1000
1619609260000|2021-04-28 11:27:40|1111|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|294
1619609270000|2021-04-28 11:27:50|1110.8|1110.2|1111|1110.6|1111|1110.6|1110.4|1110|9457
1619609280000|2021-04-28 11:28:00|1111.2|1110.8|1111.2|1111|1111.6|1111.2|1110.8|1110.4|54052
1619609290000|2021-04-28 11:28:10|1111.4|1110.8|1112|1111.6|1112|1111.8|1111.2|1110.8|8834
1619609300000|2021-04-28 11:28:20|1112.2|1111.8|1111.2|1111|1112.4|1111.8|1111.2|1111|9863
1619609310000|2021-04-28 11:28:30|1111|1110.8|1111.2|1110.8|1111.2|1110.8|1111|1110.6|3154
1619609330000|2021-04-28 11:28:50|1111|1110.6|1110.4|1110|1111|1110.6|1110.2|1109.8|15103
1619609340000|2021-04-28 11:29:00|1110.2|1110.2|1111|1110.4|1111|1110.4|1110.2|1110.2|1691
1619609350000|2021-04-28 11:29:10|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|2410
1619609360000|2021-04-28 11:29:20|1111|1110.6|1111|1110.6|1111|1110.8|1110.8|1110.4|4061
1619609370000|2021-04-28 11:29:30|1110.8|1110.4|1110.6|1110.4|1110.8|1110.4|1110.6|1110.2|1500
1619609380000|2021-04-28 11:29:40|1110.8||1110.8||1110.8||1110.8||1018
1619609390000|2021-04-28 11:29:50|1110.6|1110.2|1110.4|1110|1110.6|1110.2|1110.2|1110|4542
1619609400000|2021-04-28 11:30:00|1110.2|1109.8|1109.4|1109|1110.2|1109.8|1109.4|1109|5986
1619609410000|2021-04-28 11:30:10|1109.2|1108.8|1108.4|1108|1109.4|1108.8|1106.6|1106.4|47487
1619609420000|2021-04-28 11:30:20|1107.8|1107.6|1108.2|1107.6|1108.8|1108.4|1107.8|1107.6|41274
1619609430000|2021-04-28 11:30:30|1108.4|1107.8|1108.4|1108|1109|1108.6|1108.4|1107.8|7969
1619609440000|2021-04-28 11:30:40|1108.6||1108.4||1108.6||1108.4||0
1619609450000|2021-04-28 11:30:50|1108.2|1108.2|1108.6|1108.2|1108.6|1108.4|1108.2|1108|2933
1619609460000|2021-04-28 11:31:00|1108.8|1108.4|1108.4|1108|1109.4|1109|1108.4|1108|6811
1619609470000|2021-04-28 11:31:10|1108.6||1108.6||1108.6||1108.6||0
1619609480000|2021-04-28 11:31:20|1108.8|1108.2|1109|1108.6|1109.2|1108.6|1108.8|1108.2|988
1619609490000|2021-04-28 11:31:30|1109.2||1109.2||1109.2||1109.2||0
1619609500000|2021-04-28 11:31:40|1109.4|1108.8|1109.4|1109|1109.4|1109|1109.4|1108.8|934
1619609510000|2021-04-28 11:31:50|1109.2|1108.8|1109.4|1109|1109.8|1109.4|1109.2|1108.8|3288
1619609520000|2021-04-28 11:32:00|1109.6|1109.2|1108.6|1108|1109.8|1109.2|1108.6|1108|4553
1619609530000|2021-04-28 11:32:10|1108.4|1108.2|1108.6|1108.2|1108.8|1108.4|1108.4|1107.8|2500
1619609540000|2021-04-28 11:32:20|1108.4||1108.6||1108.6||1108.4||80
1619609560000|2021-04-28 11:32:40|1108.4|1108|1108|1107.6|1108.4|1108|1107.6|1107|5763
1619609570000|2021-04-28 11:32:50|1107.8|1107.4|1108.2|1107.8|1108.2|1107.8|1107.8|1107.4|1822
1619609580000|2021-04-28 11:33:00|1108|1107.6|1107.6|1107.4|1108.4|1108.2|1107.6|1107.4|9630
1619609590000|2021-04-28 11:33:10|1107.4|1107.2|1107.4|1107|1107.6|1107.4|1107.4|1107|5699
1619609600000|2021-04-28 11:33:20|1107.2|1106.8|1106.6|1106.2|1107.2|1106.8|1106.6|1106.2|3413
1619609610000|2021-04-28 11:33:30|1106.4|1106.4|1106.4|1106.2|1106.8|1106.4|1106.4|1106.2|3222
1619609620000|2021-04-28 11:33:40|1106.6|1106|1106.8|1106.4|1106.8|1106.6|1105.8|1105.4|12448
1619609630000|2021-04-28 11:33:50||1106.6||1106.6||1106.6||1106.6|0
1619609640000|2021-04-28 11:34:00|1106.6|1106.4|1106|1105.6|1106.6|1106.4|1106|1105.6|9922
1619609650000|2021-04-28 11:34:10|1106.2|1105.8|1106.6|1106|1106.6|1106.4|1106.2|1105.8|2303
1619609660000|2021-04-28 11:34:20|1106.4|1106.2|1106.4|1106.2|1106.4|1106.2|1106|1105.4|5300
1619609670000|2021-04-28 11:34:30|1106.6|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|1023
1619609680000|2021-04-28 11:34:40|1106.6||1106.8||1106.8||1106.6||500
1619609690000|2021-04-28 11:34:50|1107|1106.6|1107.2|1106.8|1107.2|1107|1107|1106.6|515
1619609700000|2021-04-28 11:35:00|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1106.8|1106.6|2150
1619609710000|2021-04-28 11:35:10|1107.8|1107.4|1108|1107.6|1108|1107.6|1107.8|1107.4|1921
1619609720000|2021-04-28 11:35:20|1107.8|1107.8|1108|1107.6|1108|1107.8|1107.8|1107.4|1397
1619609730000|2021-04-28 11:35:30|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|0
1619609740000|2021-04-28 11:35:40|1108|1107.8|1108.2|1107.8|1108.2|1108|1108|1107.4|2605
1619609750000|2021-04-28 11:35:50|1108|1107.6|1108|1107.6|1108.2|1107.8|1107.8|1107.4|1382
1619609760000|2021-04-28 11:36:00|1108.2|1107.8|1107.8|1107.4|1108.2|1107.8|1107.6|1107.2|2138
1619609770000|2021-04-28 11:36:10|1108|1107.6|1108.4|1108|1108.6|1108.2|1107.6|1107.4|19486
1619609780000|2021-04-28 11:36:20|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.4|1108.2|1822
1619609790000|2021-04-28 11:36:30|1108.8|1108.4|1108.6|1108.4|1108.8|1108.6|1108.6|1108.2|4625
1619609800000|2021-04-28 11:36:40|1108.8|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|1683
1619609810000|2021-04-28 11:36:50|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.4|1246
1619609820000|2021-04-28 11:37:00|1109.2|1108.8|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|8414
1619609830000|2021-04-28 11:37:10|1109.4|1109|1109.6|1109|1109.6|1109|1109.4|1109|81
1619609840000|2021-04-28 11:37:20|1109.8|1109.2|1109.6|1109.4|1109.8|1109.4|1109.6|1109.2|2993
1619609850000|2021-04-28 11:37:30|1109.8|1109.6|1110|1109.6|1110|1109.6|1109.8|1109.6|263
1619609860000|2021-04-28 11:37:40|1109.8|1109.4|1110|1109.8|1110|1109.8|1109.6|1109.4|3544
1619609870000|2021-04-28 11:37:50|1110.2|1110|1110.8|1110.4|1111|1110.6|1110.2|1110|8986
1619609880000|2021-04-28 11:38:00|1110.6|1110.2|1110.4|1110|1110.6|1110.4|1110.2|1110|8663
1619609890000|2021-04-28 11:38:10|1110.2|1109.8|1110.2|1109.8|1110.6|1110.4|1110|1109.6|17673
1619609900000|2021-04-28 11:38:20|1110|1109.6|1110|1109.8|1110|1109.8|1109.8|1109.4|3858
1619609910000|2021-04-28 11:38:30|1109.8|1109.6|1109.8|1109.4|1109.8|1109.6|1109.8|1109.4|900
1619609920000|2021-04-28 11:38:40|1109.6|1109.2|1109|1108.8|1109.6|1109.2|1108.6|1108.4|5006
1619609930000|2021-04-28 11:38:50|1109.2|1109|1109.6|1109.2|1109.6|1109.2|1109.2|1108.8|1647
1619609940000|2021-04-28 11:39:00|1109.4|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.8|1999
1619609950000|2021-04-28 11:39:10|1109.4||1109.2||1109.4||1109.2||401
1619609960000|2021-04-28 11:39:20|1109.4|1109|1109.4|1109|1109.4|1109|1109.4|1109|0
1619609970000|2021-04-28 11:39:30|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109|1108.8|1947
1619609990000|2021-04-28 11:39:50|1109.2|1108.6|1108.4|1108|1109.2|1108.6|1108.2|1107.8|16300
1619610000000|2021-04-28 11:40:00|1108.6|1108.2|1109.4|1109.2|1109.6|1109.2|1108.6|1108.2|4533
1619610010000|2021-04-28 11:40:10|1109.6|1109.4|1110.8|1110.2|1110.8|1110.2|1109.6|1109.4|5171
1619610020000|2021-04-28 11:40:20|1111|1110.4|1111.4|1111|1111.4|1111|1111|1110.4|11019
1619610030000|2021-04-28 11:40:30|1111.2|1110.8|1111.4|1111.2|1111.8|1111.4|1111|1110.8|13275
1619610040000|2021-04-28 11:40:40|1111.6|1111|1111|1110.6|1111.6|1111|1111|1110.6|4075
1619610050000|2021-04-28 11:40:50|1110.8|1110.4|1110.8|1110.6|1111.2|1111|1110.8|1110.2|3464
1619610060000|2021-04-28 11:41:00|1111|1110.4|1110.6|1110.2|1111|1110.6|1110.6|1110|2683
1619610080000|2021-04-28 11:41:20|1110.8|1110.4|1111.2|1110.8|1111.2|1110.8|1110.8|1110.4|2669
1619610090000|2021-04-28 11:41:30|1111.4|1111|1111.4|1110.8|1111.6|1111.2|1111.4|1110.8|1225
1619610110000|2021-04-28 11:41:50|1111.2|1111|1112|1111.6|1112|1111.6|1111.2|1111|4103
1619610120000|2021-04-28 11:42:00|1111.8|1111.8|1112.4|1112|1112.4|1112|1111.8|1111.8|4373
1619610130000|2021-04-28 11:42:10|1112.2|1111.6|1111.8|1111.6|1112.2|1111.8|1111.8|1111.4|4350
1619610140000|2021-04-28 11:42:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|605
1619610150000|2021-04-28 11:42:30|1111.8|1111.6|1112.4|1112|1112.4|1112|1111.8|1111.4|4695
1619610160000|2021-04-28 11:42:40|1112.2|1112.2|1112.4|1112|1112.4|1112.2|1112.2|1112|810
1619610170000|2021-04-28 11:42:50|1112.2|1112.2|1113|1112.4|1113|1112.4|1112.2|1112.2|1712
1619610180000|2021-04-28 11:43:00|1112.8||1112.8||1112.8||1112.8||0
1619610190000|2021-04-28 11:43:10|1113|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|1900
1619610200000|2021-04-28 11:43:20|1112.6|1112.2|1112.8|1112.4|1113|1112.4|1112.4|1112.2|6189
1619610210000|2021-04-28 11:43:30|1113|1112.6|1113.4|1113|1113.4|1113|1112.6|1112.6|6539
1619610220000|2021-04-28 11:43:40|1113.2|1112.8|1113.2|1112.8|1113.4|1113|1112.8|1112.4|6392
1619610230000|2021-04-28 11:43:50|1113|1112.6|1113.2|1112.8|1113.4|1113|1112.4|1112.2|9191
1619610240000|2021-04-28 11:44:00|1113.4|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|3212
1619610260000|2021-04-28 11:44:20||1113.2||1113||1113.2||1113|3200
1619610270000|2021-04-28 11:44:30|1113.2|1112.8|1113.4|1113|1113.4|1113|1112.6|1112.2|5298
1619610280000|2021-04-28 11:44:40|1113.2|1112.8|1112.2|1111.8|1113.2|1112.8|1112.2|1111.8|2672
1619610290000|2021-04-28 11:44:50|1112.4|1112.2|1112.2|1111.8|1112.4|1112.2|1112.2|1111.8|1000
1619610300000|2021-04-28 11:45:00|1112|1111.6|1111|1110.8|1112|1111.6|1111|1110.8|670
1619610310000|2021-04-28 11:45:10|1111.2|1111|1111.2|1110.8|1111.4|1111|1111|1110.6|4054
1619610320000|2021-04-28 11:45:20|1111.4|1111|1111.2|1111|1111.4|1111.2|1111.2|1111|1257
1619610330000|2021-04-28 11:45:30|1111.4|1110.8|1111.4|1111|1111.4|1111|1111.4|1110.8|1000
1619610340000|2021-04-28 11:45:40|1111.8|1111.2|1112|1111.8|1112.4|1112|1111.8|1111.2|4176
1619610350000|2021-04-28 11:45:50|1112.2|1111.6|1112.4|1112|1112.4|1112|1112|1111.6|3657
1619610370000|2021-04-28 11:46:10|1112.6|1112.2|1111.8|1111.4|1112.8|1112.4|1111.8|1111.4|7085
1619610380000|2021-04-28 11:46:20|1112|1111.6|1112.4|1111.8|1112.4|1112|1112|1111.6|1904
1619610390000|2021-04-28 11:46:30|1112.2|1111.6|1112.4|1112.2|1112.4|1112.2|1110.8|1110.6|24770
1619610400000|2021-04-28 11:46:40|1112.6|1112.4|1112.6|1112.4|1112.6|1112.4|1112.6|1112.2|818
1619610410000|2021-04-28 11:46:50|1112.4|1112.2|1112.6|1112.4|1112.8|1112.4|1112.4|1112.2|4740
1619610430000|2021-04-28 11:47:10|1112.4|1112.2|1112.6|1112.2|1112.6|1112.2|1112.4|1112.2|2750
1619610450000|2021-04-28 11:47:30|1112.8|1112.4|1112.8|1112.4|1113.4|1113.2|1112.4|1112.2|22610
1619610460000|2021-04-28 11:47:40|1113|1112.6|1113.4|1112.8|1113.4|1112.8|1112.8|1112.4|2768
1619610470000|2021-04-28 11:47:50|1113.2|1113|1113.4|1113|1113.4|1113.2|1113.2|1112.8|1162
1619610480000|2021-04-28 11:48:00||1113.2||1113.2||1113.2||1113|0
1619610490000|2021-04-28 11:48:10|1113.6||1113.4||1113.8||1113.4||1892
1619610500000|2021-04-28 11:48:20|1113.6||1113.6||1113.6||1113.4||2904
1619610520000|2021-04-28 11:48:40|1113.8|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|2340
1619610530000|2021-04-28 11:48:50|1113.8|1113.4|1114.6|1114.2|1115|1114.6|1113.8|1113.4|14328
1619610540000|2021-04-28 11:49:00|1114.4|1114|1114.2|1113.6|1114.6|1114|1114.2|1113.6|1581
1619610550000|2021-04-28 11:49:10|1114|1113.8|1114.6|1114.2|1114.6|1114.2|1113.8|1113.4|1567
1619610560000|2021-04-28 11:49:20|1114.4||1114.6||1114.6||1114.4||0
1619610570000|2021-04-28 11:49:30|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|2834
1619610580000|2021-04-28 11:49:40|1114.2|1113.8|1114.4|1114.2|1115|1114.6|1113.4|1113.2|16420
1619610590000|2021-04-28 11:49:50|1114.6|1114|1114.2|1113.8|1114.6|1114|1114.2|1113.8|1660
1619610600000|2021-04-28 11:50:00|1114.4|1114|1114.6|1114.2|1114.6|1114.2|1114|1113.8|2699
1619610610000|2021-04-28 11:50:10|1114.8|1114.4|1114.2|1113.8|1114.8|1114.4|1114|1113.4|8766
1619610620000|2021-04-28 11:50:20|1114.4|1113.6|1113.6|1113.4|1114.4|1114|1113.6|1113|4935
1619610630000|2021-04-28 11:50:30|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.6|1113.2|400
1619610640000|2021-04-28 11:50:40|1113.4|1113|1113.8|1113.4|1113.8|1113.4|1113.2|1112.8|2218
1619610650000|2021-04-28 11:50:50|1113.6|1113.2|1114.2|1113.8|1114.2|1113.8|1113.4|1113|5946
1619610660000|2021-04-28 11:51:00|1114.4|1114|1114.4|1114|1114.6|1114.2|1114|1114|1885
1619610670000|2021-04-28 11:51:10|1114.6|1114.2|1114|1113.6|1114.8|1114.2|1113.6|1113.2|10354
1619610680000|2021-04-28 11:51:20||1113.4||1113.4||1113.4||1113.4|0
1619610690000|2021-04-28 11:51:30|1113.8|1113.6|1113.8|1113.4|1113.8|1113.6|1113.6|1113.4|1419
1619610700000|2021-04-28 11:51:40|1113.6|1113.2|1114|1113.6|1114|1113.6|1113.4|1113|7288
1619610710000|2021-04-28 11:51:50|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|0
1619610720000|2021-04-28 11:52:00|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1113.8|1113.6|26602
1619610730000|2021-04-28 11:52:10|1115.2|1114.6|1115.6|1115.2|1116|1115.4|1115|1114.6|24720
1619610740000|2021-04-28 11:52:20|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1115|1114.6|6389
1619610750000|2021-04-28 11:52:30|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.6|1114|989
1619610760000|2021-04-28 11:52:40|1114.4|1114|1114|1113.6|1114.4|1114|1114|1113.6|2249
1619610790000|2021-04-28 11:53:10|1113.8|1113.8|1113.8|1113.6|1114|1113.8|1113.6|1113.4|2581
1619610800000|2021-04-28 11:53:20|1114|1113.4|1114.6|1114.2|1114.6|1114.2|1114|1113.4|3014
1619610810000|2021-04-28 11:53:30|1114.4|1114.4|1115|1114.4|1115|1114.6|1114.4|1114.4|4456
1619610820000|2021-04-28 11:53:40|1114.8|1114.2|1114.4|1114|1114.8|1114.2|1114.4|1114|1524
1619610840000|2021-04-28 11:54:00|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.4|1114|1299
1619610860000|2021-04-28 11:54:20|1114.2|1113.8|1114.4|1114|1114.4|1114.2|1114|1113.6|3001
1619610890000|2021-04-28 11:54:50|1114.2|1113.8|1114|1113.6|1114.2|1113.8|1114|1113.4|0
1619610900000|2021-04-28 11:55:00|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|3067
1619610910000|2021-04-28 11:55:10|1113.6|1113.4|1113.6|1113|1113.6|1113.4|1113.4|1113|3759
1619610920000|2021-04-28 11:55:20|1113.8|1113.2|1113.8|1113.4|1114|1113.8|1113.6|1113.2|8832
1619610930000|2021-04-28 11:55:30|1114|1113.6|1114|1113.6|1114|1113.8|1114|1113.6|446
1619610940000|2021-04-28 11:55:40||1113.4||1113.6||1113.6||1113.4|0
1619610950000|2021-04-28 11:55:50|1111.2|1111.4|1112.2|1111.8|1113.6|1112.4|1111.2|1111|50717
1619610960000|2021-04-28 11:56:00|1112.4|1112|1112.2|1112|1112.8|1112.2|1112.2|1112|2343
1619610980000|2021-04-28 11:56:20|1112|1111.8|1112.4|1112|1112.4|1112|1112|1111.6|2150
1619610990000|2021-04-28 11:56:30||1111.8||1111.8||1111.8||1111.8|0
1619611000000|2021-04-28 11:56:40|1112.2|1112|1112.8|1112.4|1113|1112.4|1112.2|1112|1175
1619611010000|2021-04-28 11:56:50|1113|1112.6|1113.2|1112.6|1113.4|1112.8|1113|1112.6|0
1619611030000|2021-04-28 11:57:10||1112.8||1112.6||1112.8||1112.6|0
1619611050000|2021-04-28 11:57:30|1113|1112.4|1112.4|1111.8|1113|1112.4|1112.2|1111.8|1245
1619611060000|2021-04-28 11:57:40|1112.2|1112|1112.6|1112|1112.6|1112|1112.2|1112|1051
1619611070000|2021-04-28 11:57:50|1112.4|1112.2|1112.8|1112.4|1113|1112.6|1112.4|1112.2|1098
1619611080000|2021-04-28 11:58:00|1112.6||1112.6||1112.6||1112.6||0
1619611090000|2021-04-28 11:58:10|1112.8|1112.2|1112.2|1111.8|1113|1112.2|1112|1111.6|5582
1619611100000|2021-04-28 11:58:20|1112|1112|1112.4|1112|1112.4|1112|1112|1111.8|100
1619611110000|2021-04-28 11:58:30|1112.6||1112.2||1112.6||1112.2||527
1619611120000|2021-04-28 11:58:40|1112|1111.8|1112.2|1111.6|1112.2|1111.8|1112|1111.6|1500
1619611130000|2021-04-28 11:58:50|1112.4|1111.8|1112.4|1112|1112.4|1112.2|1112.4|1111.8|977
1619611140000|2021-04-28 11:59:00|1112.6||1112.6||1112.6||1112.6||0
1619611150000|2021-04-28 11:59:10|1112.4|1111.8|1112.2|1112|1112.4|1112|1112|1111.8|187
1619611160000|2021-04-28 11:59:20|1112|1111.8|1112.2|1111.8|1112.2|1111.8|1112|1111.8|719
1619611170000|2021-04-28 11:59:30||1112||1112||1112||1112|0
1619611180000|2021-04-28 11:59:40|1112.4|1112.2|1112.8|1112.2|1112.8|1112.2|1112.4|1112.2|327
1619611190000|2021-04-28 11:59:50|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1619611200000|2021-04-28 12:00:00|1112.8||1113||1113||1112.8||0
1619611210000|2021-04-28 12:00:10|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112.8|1112.4|0
1619611220000|2021-04-28 12:00:20|1112.6|1112.2|1112.6|1112|1112.8|1112.4|1112.2|1112|5838
1619611230000|2021-04-28 12:00:30|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1111.6|1111.2|22501
1619611260000|2021-04-28 12:01:00|1112.8|1112.4|1113.2|1112.8|1113.6|1113|1112.4|1111.8|23409
1619611270000|2021-04-28 12:01:10|1113|1112.6|1112.6|1112.4|1113|1112.6|1112.4|1112.2|1824
1619611280000|2021-04-28 12:01:20|1112.4|1111.6|1112.2|1111.8|1112.4|1111.8|1112|1111.6|10155
1619611300000|2021-04-28 12:01:40|||||||||17
1619611310000|2021-04-28 12:01:50||1112||1112||1112||1112|0
1619611320000|2021-04-28 12:02:00|1112.4||1112.2||1112.4||1112.2||1449
1619611330000|2021-04-28 12:02:10|1112.4|1112.2|1113.6|1113.2|1113.6|1113.2|1112.4|1112.2|7175
1619611340000|2021-04-28 12:02:20|1113.8|1113.4|1112.8|1112.4|1114|1113.6|1112.8|1112.4|15466
1619611350000|2021-04-28 12:02:30|1112.6|1112.2|1112.6|1112|1112.6|1112.4|1112.4|1112|3466
1619611360000|2021-04-28 12:02:40|1112.4|1111.8|1112.2|1111.8|1112.4|1111.8|1111.8|1111.4|1838
1619611370000|2021-04-28 12:02:50|1112.4|1112|1112.4|1112|1112.4|1112|1112.4|1112|1247
1619611380000|2021-04-28 12:03:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.4|1111.2|1110.6|14014
1619611390000|2021-04-28 12:03:10|1112|1112|1112.8|1112.2|1112.8|1112.4|1112|1112|2050
1619611400000|2021-04-28 12:03:20||1112.4||1112.2||1112.4||1112.2|0
1619611410000|2021-04-28 12:03:30|1113|1112.4|1113.2|1112.8|1113.4|1113|1113|1112.4|2743
1619611420000|2021-04-28 12:03:40|1113.4|1113|1113.4|1113|1113.4|1113|1113.4|1113|102
1619611430000|2021-04-28 12:03:50|1113.2|1113.2|1114|1113.6|1114|1113.6|1113.2|1113.2|2048
1619611440000|2021-04-28 12:04:00|1114.2|1113.8|1114.6|1114|1114.6|1114|1114.2|1113.8|7603
1619611450000|2021-04-28 12:04:10|1114.4|1114.2|1114.2|1114|1114.4|1114.2|1114.2|1114|2470
1619611460000|2021-04-28 12:04:20|1114.4|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|5856
1619611470000|2021-04-28 12:04:30|1114.6|1114.2|1114.4|1114|1114.6|1114.2|1114.2|1113.4|3689
1619611490000|2021-04-28 12:04:50||1114.2||1114||1114.2||1114|0
1619611500000|2021-04-28 12:05:00|1114.2||1114.2||1114.2||1114.2||0
1619611510000|2021-04-28 12:05:10|1114|1113.8|1114.2|1113.6|1114.2|1114|1114|1113.2|10099
1619611520000|2021-04-28 12:05:20|1114|1113.4|1113.6|1113|1114.2|1113.8|1113.6|1113|18934
1619611530000|2021-04-28 12:05:30|1113.4|1113.2|1113.8|1113.4|1113.8|1113.6|1113.2|1113.2|1741
1619611540000|2021-04-28 12:05:40|1114|1113.6|1114|1113.6|1114|1113.6|1114|1113.6|655
1619611550000|2021-04-28 12:05:50|1113.8|1113|1114|1113.6|1114|1113.6|1113.6|1113|12643
1619611560000|2021-04-28 12:06:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.6|1113.6|1113.2|1779
1619611570000|2021-04-28 12:06:10||1113.2||1113.2||1113.4||1113.2|0
1619611590000|2021-04-28 12:06:30|1114|1113.4|1114|1113.4|1114|1113.6|1114|1113.4|2247
1619611600000|2021-04-28 12:06:40||1113.6||1113.6||1113.6||1113.6|0
1619611610000|2021-04-28 12:06:50|1114.2|1113.8|1114.4|1114.2|1114.8|1114.4|1114.2|1113.8|4859
1619611620000|2021-04-28 12:07:00|1114.6|1114|1114.2|1114|1114.6|1114|1114|1113.8|3465
1619611630000|2021-04-28 12:07:10|1114.4|1114.2|1114.4|1114|1115|1114.4|1114.2|1113.8|8050
1619611640000|2021-04-28 12:07:20|1114.6|1114.2|1115.6|1115.2|1115.6|1115.4|1114.4|1114.2|8355
1619611650000|2021-04-28 12:07:30|1115.8|1115.4|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|6786
1619611660000|2021-04-28 12:07:40|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.8|1115.2|1005
1619611670000|2021-04-28 12:07:50||1115.2||1115.2||1115.2||1115.2|0
1619611680000|2021-04-28 12:08:00|1115.6|1115|1115.4|1115|1115.6|1115|1115.2|1115|2085
1619611690000|2021-04-28 12:08:10|1115.6||1115.6||1115.6||1115.6||0
1619611700000|2021-04-28 12:08:20|1115.8|1115.2|1116|1115.4|1116|1115.4|1115.8|1115.2|668
1619611710000|2021-04-28 12:08:30|1116.2|1115.6|1116.8|1116.2|1117|1116.4|1116.2|1115.6|3582
1619611720000|2021-04-28 12:08:40|1116.6|1116.4|1116|1115.6|1116.6|1116.4|1115.8|1115.4|5994
1619611730000|2021-04-28 12:08:50|1115.6|1115.4|1115.2|1114.8|1115.8|1115.4|1115|1114.6|11319
1619611740000|2021-04-28 12:09:00|1115.4|1115|1115.4|1115|1115.4|1115|1115.4|1115|606
1619611750000|2021-04-28 12:09:10|1115.2|1114.8|1115.2|1114.6|1115.2|1115|1114.8|1114.6|2711
1619611760000|2021-04-28 12:09:20|1115.4||1115.4||1115.4||1115.4||0
1619611770000|2021-04-28 12:09:30|1115.2|1114.8|1115.2|1115|1115.2|1115|1115.2|1114.8|0
1619611780000|2021-04-28 12:09:40|1115.4|1114.8|1115.4|1115|1115.4|1115|1115|1114.8|7620
1619611790000|2021-04-28 12:09:50|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|500
1619611800000|2021-04-28 12:10:00|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|700
1619611810000|2021-04-28 12:10:10|||||||||500
1619611820000|2021-04-28 12:10:20|1115.6|1115.2|1116.2|1115.8|1116.2|1115.8|1115.6|1115.2|3712
1619611830000|2021-04-28 12:10:30|1116|1115.6|1115.8|1115.4|1116|1115.6|1115.6|1115.2|4666
1619611850000|2021-04-28 12:10:50|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.4|1115.2|3553
1619611860000|2021-04-28 12:11:00|1115.8|1115.4|1116.2|1115.6|1116.2|1115.8|1115.6|1115.4|23312
1619611870000|2021-04-28 12:11:10|1116|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.4|489
1619611880000|2021-04-28 12:11:20|1115.8|1115.8|1116|1115.6|1116.6|1116.2|1115.8|1115.6|2894
1619611890000|2021-04-28 12:11:30|1115.8|1115.8|1116|1115.8|1116|1115.8|1115.8|1115.8|1074
1619611900000|2021-04-28 12:11:40|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|398
1619611910000|2021-04-28 12:11:50||1115.8||1116||1116||1115.8|0
1619611920000|2021-04-28 12:12:00|1116.4|1116.2|1117|1116.6|1117.4|1116.8|1116.2|1115.8|23176
1619611930000|2021-04-28 12:12:10|1117.2|1116.8|1117|1116.6|1117.6|1117.2|1116.6|1116.4|17714
1619611940000|2021-04-28 12:12:20|1117.2|1116.8|1117.2|1117|1117.4|1117|1117.2|1116.8|186
1619611950000|2021-04-28 12:12:30|1117.4|1116.8|1118|1117.6|1118|1117.6|1117.2|1116.8|8180
1619611960000|2021-04-28 12:12:40|1117.8|1117.8|1118.2|1117.6|1118.4|1117.8|1117.8|1117.6|35339
1619611970000|2021-04-28 12:12:50|1118.4|1117.8|1118.4|1118|1118.4|1118|1118|1117.6|2889
1619611980000|2021-04-28 12:13:00|1118.6|1118.2|1118.6|1118|1118.6|1118.4|1118.4|1118|5748
1619611990000|2021-04-28 12:13:10|1118.4|1117.8|1118.6|1118.2|1118.6|1118.4|1118.2|1117.8|3894
1619612000000|2021-04-28 12:13:20|1118.4|1118|1118.8|1118.4|1118.8|1118.6|1118.4|1118|3008
1619612010000|2021-04-28 12:13:30||1118.6||1118.6||1118.6||1118.6|0
1619612020000|2021-04-28 12:13:40|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.6|10000
1619612030000|2021-04-28 12:13:50|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1118.8|1118.6|9793
1619612040000|2021-04-28 12:14:00||1118.6||1118.6||1118.6||1118.6|0
1619612050000|2021-04-28 12:14:10|1119|1118.4|1118.6|1118.4|1119|1118.4|1118.4|1118|52338
1619612060000|2021-04-28 12:14:20|1118.8|1118.6|1119.8|1119.6|1119.8|1119.6|1118.8|1118.6|15168
1619612070000|2021-04-28 12:14:30|1119.6|1119.4|1119.6|1119.2|1119.8|1119.4|1119|1118.8|35354
1619612080000|2021-04-28 12:14:40|1119.8|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|5661
1619612090000|2021-04-28 12:14:50|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|3689
1619612100000|2021-04-28 12:15:00|1120|1119.6|1121|1120.6|1121|1120.6|1120|1119.6|121963
1619612110000|2021-04-28 12:15:10|1120.8|1120.8|1120.2|1120|1120.8|1120.8|1120|1119.6|9763
1619612120000|2021-04-28 12:15:20|1120.4|1120.2|1120.6|1120.2|1121.6|1121|1119.8|1119.6|52028
1619612130000|2021-04-28 12:15:30|1120.8|1120.4|1121.2|1120.8|1122|1121.6|1120.8|1120.4|41685
1619612140000|2021-04-28 12:15:40|1121.4|1121|1120|1119.6|1121.4|1121.2|1120|1119.6|13483
1619612150000|2021-04-28 12:15:50|1119.8|1119.4|1119|1118.6|1119.8|1119.4|1118.8|1118.4|5703
1619612160000|2021-04-28 12:16:00|1119.2|1118.8|1118.8|1118.6|1119.2|1118.8|1118.6|1118.4|7263
1619612170000|2021-04-28 12:16:10|1119|1118.8|1120.6|1119.8|1120.6|1119.8|1119|1118.8|19592
1619612180000|2021-04-28 12:16:20|1120.4|1120|1121|1120.6|1121|1120.6|1120|1119.8|14517
1619612190000|2021-04-28 12:16:30|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.4|1120|2951
1619612200000|2021-04-28 12:16:40|1121|1120.2|1121.4|1120.8|1121.4|1120.8|1120.6|1120.2|5479
1619612210000|2021-04-28 12:16:50|1121.2|1121|1122.8|1122.4|1122.8|1122.4|1121.2|1120.8|100845
1619612220000|2021-04-28 12:17:00|1122.6|1122.6|1122.8|1122.2|1123|1122.6|1122|1121.8|36755
1619612240000|2021-04-28 12:17:20|1122.6|1122.4|1122.2|1121.6|1122.8|1122.4|1122.2|1121.6|5845
1619612250000|2021-04-28 12:17:30|1122|1121.4|1122.6|1122|1122.8|1122.4|1121.2|1121|17789
1619612260000|2021-04-28 12:17:40|1122.4|1121.8|1122.2|1121.4|1122.4|1122|1121.8|1121.4|4689
1619612270000|2021-04-28 12:17:50|1122|1122|1122.2|1121.4|1122.2|1122|1121.8|1121.4|600
1619612280000|2021-04-28 12:18:00|1121.4|1121.2|1122.2|1121.6|1122.2|1121.6|1121.4|1121.2|16554
1619612290000|2021-04-28 12:18:10|1122.4|1121.8|1122.6|1122|1122.6|1122.2|1122|1121.8|4754
1619612300000|2021-04-28 12:18:20|1122.4|1121.8|1121.6|1121|1122.4|1122|1121.4|1121|28012
1619612310000|2021-04-28 12:18:30|1121.8|1121.2|1121.4|1121|1122|1121.4|1121.4|1121|582
1619612320000|2021-04-28 12:18:40|1121.2|1120.8|1121.4|1120.8|1121.4|1121|1121|1120.8|2334
1619612330000|2021-04-28 12:18:50|1121.6|1121|1122|1121.6|1122.2|1121.6|1121.6|1121|5013
1619612340000|2021-04-28 12:19:00|1122.2|1121.8|1123|1122.6|1123|1122.6|1122|1121.8|16719
1619612350000|2021-04-28 12:19:10|1123.2|1122.8|1124.2|1123.6|1124.2|1123.8|1123.2|1122.8|47875
1619612360000|2021-04-28 12:19:20|1124|1123.8|1124.6|1124|1124.8|1124.6|1124|1123.8|12093
1619612370000|2021-04-28 12:19:30|1124.8|1124.2|1124.8|1124.4|1124.8|1124.6|1124.6|1124.2|1489
1619612380000|2021-04-28 12:19:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1619612390000|2021-04-28 12:19:50|1124.4|1124.2|1125|1124.6|1125|1124.6|1124.4|1124|13000
1619612400000|2021-04-28 12:20:00|1124.8|1124.8|1125.8|1125.4|1126|1125.6|1124.8|1124.6|138338
1619612410000|2021-04-28 12:20:10|1126|1125.6|1125.2|1124.8|1126|1125.6|1125|1124.4|8227
1619612420000|2021-04-28 12:20:20|1125|1124.6|1124.8|1124.6|1125|1124.6|1124.8|1124.4|928
1619612430000|2021-04-28 12:20:30|1124.4|1124.2|1125|1124.6|1125|1124.8|1124.4|1124.2|27220
1619612440000|2021-04-28 12:20:40|1124.8|1124.8|1124.2|1123.8|1124.8|1124.8|1124.2|1123.8|21401
1619612460000|2021-04-28 12:21:00|1124.8|1124|1124.6|1124.2|1125|1124.2|1124.4|1123.8|18117
1619612470000|2021-04-28 12:21:10|1124.4|1124|1125.8|1125.2|1125.8|1125.2|1124.2|1124|5638
1619612480000|2021-04-28 12:21:20|1125.6|1125|1125.4|1124.8|1125.6|1125|1125.2|1124.8|0
1619612490000|2021-04-28 12:21:30|1125.2|1125|1125.6|1125|1125.6|1125.2|1125.2|1125|491
1619612500000|2021-04-28 12:21:40|1125.8|1125.2|1126|1125.4|1126.6|1126|1125.8|1125.2|12553
1619612510000|2021-04-28 12:21:50|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|550
1619612520000|2021-04-28 12:22:00|1125.8|1125.6|1126.2|1125.8|1126.8|1126.4|1125.8|1125.4|35130
1619612530000|2021-04-28 12:22:10|1126.4|1125.6|1125.4|1125|1126.6|1125.6|1125.2|1125|4743
1619612540000|2021-04-28 12:22:20|1125|1124.8|1124.4|1123.8|1125|1124.8|1124.4|1123.8|10952
1619612550000|2021-04-28 12:22:30|1124.2|1123.2|1123.4|1123.2|1124.2|1123.4|1122.6|1122.4|30387
1619612560000|2021-04-28 12:22:40|1123.2|1122.8|1122.6|1122.2|1123.2|1122.8|1122.6|1122.2|5363
1619612570000|2021-04-28 12:22:50|1123|1122.4|1122.8|1122.2|1123.4|1122.8|1122.4|1122.2|5195
1619612580000|2021-04-28 12:23:00|1122.6|1122|1122.2|1121.8|1122.6|1122.2|1122|1121.6|2721
1619612590000|2021-04-28 12:23:10|1122.4|1122|1122.8|1122.2|1122.8|1122.4|1122.4|1122|2669
1619612600000|2021-04-28 12:23:20|1122.6|1122|1123.2|1122.6|1123.2|1122.6|1122|1121.6|16682
1619612610000|2021-04-28 12:23:30|1123.4|1122.8|1123.4|1123|1123.6|1123|1123.4|1122.8|2210
1619612620000|2021-04-28 12:23:40|1123.6||1124||1124||1123.6||1198
1619612630000|2021-04-28 12:23:50|1123.8|1123.2|1124.6|1124|1124.8|1124|1123.8|1123.2|1500
1619612640000|2021-04-28 12:24:00|1124.8|1124.2|1124.8|1124.4|1125.4|1124.8|1124.8|1124.2|3583
1619612650000|2021-04-28 12:24:10|1125|1124.6|1123.4|1123|1125.2|1125|1123.4|1122.8|29074
1619612660000|2021-04-28 12:24:20|1123.6|1122.8|1124.2|1123.6|1124.2|1123.6|1123|1122.6|10706
1619612670000|2021-04-28 12:24:30|1124|1123.4|1123.4|1123|1124|1123.4|1123.4|1123|0
1619612680000|2021-04-28 12:24:40|1123.6|1123.2|1123|1122.4|1123.8|1123.2|1122.8|1122.4|1248
1619612690000|2021-04-28 12:24:50|1122.8|1122.2|1122|1121.4|1122.8|1122.2|1122|1121.4|4804
1619612700000|2021-04-28 12:25:00|1121.8|1121.2|1121.6|1121.2|1121.8|1121.4|1121.2|1121|5616
1619612710000|2021-04-28 12:25:10|1121.8|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|17
1619612720000|2021-04-28 12:25:20|1121.2|1120.8|1122|1121.6|1122|1121.6|1121|1120.8|3545
1619612730000|2021-04-28 12:25:30|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.4|1121|2269
1619612740000|2021-04-28 12:25:40|1121.6|1121|1121|1120.6|1121.6|1121|1120.8|1120.6|22070
1619612750000|2021-04-28 12:25:50|1120.8|1120.2|1120.6|1120|1120.8|1120.2|1120.4|1120|4790
1619612760000|2021-04-28 12:26:00|1120|1120.2|1120|1119.4|1120.4|1120.2|1119.6|1119.2|18130
1619612770000|2021-04-28 12:26:10|||||||||28
1619612780000|2021-04-28 12:26:20|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120.2|1119.6|2095
1619612790000|2021-04-28 12:26:30|1120.4|1120|1121.4|1121|1121.4|1121|1120.4|1120|12402
1619612800000|2021-04-28 12:26:40|1121.6|1121.2|1121.6|1121.2|1121.6|1121.4|1121.4|1121|175
1619612810000|2021-04-28 12:26:50|1121.8|1121.4|1121.8|1121.6|1121.8|1121.6|1121.6|1121.2|6356
1619612820000|2021-04-28 12:27:00|1121.6|1121.4|1122|1121.4|1122.4|1121.8|1121|1120.6|36616
1619612830000|2021-04-28 12:27:10|1122.2|1121.2|1121.4|1120.8|1122.2|1121.4|1121.2|1120.6|1067
1619612840000|2021-04-28 12:27:20|1121.2|1120.6|1121|1120.4|1121.4|1120.6|1120.2|1119.8|18926
1619612850000|2021-04-28 12:27:30|1121.2|1120.6|1121.4|1120.8|1121.8|1121.2|1121.2|1120.6|4832
1619612860000|2021-04-28 12:27:40|1121.6|1121|1121.4|1120.8|1121.6|1121.2|1120.8|1120.6|8983
1619612870000|2021-04-28 12:27:50|1121.6|1120.6|1122.4|1122|1122.6|1122|1121.6|1120.6|5544
1619612880000|2021-04-28 12:28:00|1122.6|1122.2|1123|1122.4|1123|1122.4|1122.6|1122.2|647
1619612890000|2021-04-28 12:28:10|1123.2|1122.6|1123|1122.6|1123.2|1122.8|1123|1122.6|2501
1619612900000|2021-04-28 12:28:20|1122.6|1122.8|1123|1122.6|1123|1122.8|1122.6|1122.4|4972
1619612920000|2021-04-28 12:28:40|1123.2|1122.8|1123.4|1123|1123.4|1123|1123.2|1122.8|1996
1619612930000|2021-04-28 12:28:50|1123.2|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1123|4374
1619612940000|2021-04-28 12:29:00|1123.4|1123|1123.8|1123.4|1123.8|1123.4|1123|1122.8|5730
1619612950000|2021-04-28 12:29:10|1123.4|1123.2|1123.8|1123.4|1124|1123.8|1123|1122.8|17719
1619612960000|2021-04-28 12:29:20|1124|1123.6|1123.8|1123.4|1124|1123.6|1123.6|1123.2|5734
1619612970000|2021-04-28 12:29:30|1124|1123.6|1123.4|1123|1124|1123.6|1123.4|1123|4394
1619612980000|2021-04-28 12:29:40|1123.6|1123.2|1123.6|1123.2|1124|1123.6|1123.6|1123.2|11200
1619612990000|2021-04-28 12:29:50|1123.8|1123.4|1124|1123.6|1124|1123.6|1123.8|1123|6368
1619613000000|2021-04-28 12:30:00|1123.8|1123.4|1123.8|1123.4|1124|1123.4|1123.8|1123.4|1126
1619613010000|2021-04-28 12:30:10|1124|1123.6|1124|1123.6|1124|1123.8|1123.8|1123.6|3800
1619613020000|2021-04-28 12:30:20|1123.8|1123.8|1123.6|1123.4|1123.8|1123.8|1123.6|1123.4|6327
1619613030000|2021-04-28 12:30:30|1123.4|1123.2|1123.6|1123|1123.6|1123.2|1123.2|1123|3681
1619613040000|2021-04-28 12:30:40|1123.8|1123.2|1123.8|1123.4|1123.8|1123.4|1123.8|1123|1000
1619613050000|2021-04-28 12:30:50|1124|1123.6|1124|1123.6|1124|1123.6|1123.8|1123.4|1689
1619613060000|2021-04-28 12:31:00|1124.2|1123.8|1125.8|1125.4|1125.8|1125.4|1124.2|1123.6|21406
1619613070000|2021-04-28 12:31:10|1126|1125.6|1126|1125.4|1126|1125.6|1124.8|1124.6|20288
1619613080000|2021-04-28 12:31:20|1125.8|1125.2|1125.4|1125|1126.6|1126|1125.4|1125|29536
1619613090000|2021-04-28 12:31:30|1125.2|1124.2|1123.6|1123.2|1125.2|1124.6|1123.4|1122.4|36099
1619613100000|2021-04-28 12:31:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.4|1123|5107
1619613110000|2021-04-28 12:31:50|1124|1123.8|1124|1123.8|1124.2|1123.8|1123.8|1123.8|4289
1619613120000|2021-04-28 12:32:00|1123.8|1122.6|1123.6|1123.2|1124|1123.2|1123.2|1122.6|12688
1619613130000|2021-04-28 12:32:10|1123.4|1121.6|1123.4|1122.6|1123.6|1122.6|1122.8|1121.6|14221
1619613140000|2021-04-28 12:32:20|1123.2||1123.2||1123.2||1123.2||1000
1619613150000|2021-04-28 12:32:30|1123.4|1122.8|1123.4|1123|1123.8|1123.2|1123|1122.8|28301
1619613160000|2021-04-28 12:32:40|1123.6||1124||1124||1123.6||1002
1619613170000|2021-04-28 12:32:50|1123|1122.8|1123.4|1123|1123.4|1123|1123|1122.8|10474
1619613180000|2021-04-28 12:33:00|1123.6||1123.6||1124||1123.6||1410
1619613190000|2021-04-28 12:33:10|1123.4|1122.8|1122.8|1122.4|1123.4|1123|1122.4|1122|7102
1619613200000|2021-04-28 12:33:20|1123|1122.6|1123.4|1122.8|1123.4|1122.8|1122.6|1122.2|84
1619613210000|2021-04-28 12:33:30|1123.2|1122.6|1122.2|1121.6|1123.2|1122.6|1122.2|1121.2|3210
1619613220000|2021-04-28 12:33:40|1122.4|1121.8|1123|1122.4|1123|1122.4|1122.4|1121.8|2948
1619613230000|2021-04-28 12:33:50|1123.2|1122.6|1122.8|1122.2|1123.4|1123|1122.4|1122.2|2820
1619613250000|2021-04-28 12:34:10|1122.6|1121.6|1122.2|1121.8|1122.6|1121.8|1121.6|1121.2|7590
1619613260000|2021-04-28 12:34:20|1122.4|1122|1122|1121.4|1122.4|1122|1121.8|1121.4|500
1619613270000|2021-04-28 12:34:30|1122.2|1121.6|1122.2|1121.8|1122.4|1121.8|1122.2|1121.6|922
1619613280000|2021-04-28 12:34:40|1122.4|1122|1122|1121.4|1122.4|1122|1122|1121.4|1413
1619613290000|2021-04-28 12:34:50|1121.8|1121.2|1121.4|1120.8|1121.8|1121.4|1120.8|1120.2|3462
1619613300000|2021-04-28 12:35:00|1121.6|1121|1122|1121.6|1122|1121.6|1121.6|1121|630
1619613310000|2021-04-28 12:35:10|1122.2|1121.8|1122|1121.6|1122.8|1122.2|1121.8|1121.6|6413
1619613320000|2021-04-28 12:35:20|1122.2|1121.8|1122.4|1121.8|1122.4|1122|1122.2|1121.6|162
1619613330000|2021-04-28 12:35:30|1122.2|1121.6|1122|1121.4|1122.2|1121.6|1121.6|1121.4|1829
1619613340000|2021-04-28 12:35:40|1122.2|1121.6|1122.2|1121.6|1122.4|1122.2|1122.2|1121.6|5466
1619613350000|2021-04-28 12:35:50|1122.4|1121.8|1122.4|1121.8|1122.6|1122.2|1122.2|1121.8|3000
1619613360000|2021-04-28 12:36:00|1122.2|1122|1122.8|1122.2|1122.8|1122.2|1122.2|1122|2444
1619613370000|2021-04-28 12:36:10|1122.6||1122.8||1122.8||1122.6||0
1619613380000|2021-04-28 12:36:20|1123|1122.4|1122.4|1122|1123|1122.4|1122|1121.4|5272
1619613390000|2021-04-28 12:36:30|1122.6|1122.2|1123|1122.6|1123|1122.6|1122.6|1122|2666
1619613400000|2021-04-28 12:36:40|1123.2|1122.8|1123.6|1123|1123.6|1123|1123|1122.4|15717
1619613410000|2021-04-28 12:36:50|1123.4|1123.2|1123.4|1123|1123.6|1123.2|1123.4|1123|1384
1619613420000|2021-04-28 12:37:00|1123.6|1123.2|1123.8|1123|1124.4|1124|1123|1122.8|28404
1619613430000|2021-04-28 12:37:10|1123.6|1122.8|1123.2|1123|1123.8|1123.6|1123.2|1122.8|7413
1619613440000|2021-04-28 12:37:20|1123.4|1123.2|1124|1123.6|1124|1123.6|1123.2|1123.2|5723
1619613450000|2021-04-28 12:37:30|1123.8|1123.4|1123.6|1123|1123.8|1123.4|1123.4|1123|879
1619613460000|2021-04-28 12:37:40|1123.4|1122.8|1123|1122.4|1123.6|1123|1122.6|1122.2|8301
1619613470000|2021-04-28 12:37:50||1122.2||1122||1122.2||1121.8|0
1619613500000|2021-04-28 12:38:20|1123.2|1122.2|1123.4|1122.4|1123.4|1122.4|1123.2|1122.2|2847
1619613510000|2021-04-28 12:38:30|1123.2||1123||1123.2||1123||0
1619613520000|2021-04-28 12:38:40|1123.2|1122.6|1123.4|1123.2|1123.4|1123.2|1123.2|1122.6|1587
1619613530000|2021-04-28 12:38:50|1123.6|1123|1124.8|1124.4|1124.8|1124.4|1123.6|1122.8|8999
1619613540000|2021-04-28 12:39:00|1124.6|1124.2|1123.8|1123.4|1124.6|1124.2|1123.6|1123.2|8162
1619613550000|2021-04-28 12:39:10|1124|1123.6|1123.6|1123.2|1124|1123.8|1123.6|1123|7083
1619613560000|2021-04-28 12:39:20|1123.4|1123|1123.4|1123|1123.4|1123.2|1123.4|1123|1244
1619613570000|2021-04-28 12:39:30|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|2758
1619613580000|2021-04-28 12:39:40|1123.8|1123|1124|1123.6|1124|1123.8|1123.2|1123|7373
1619613590000|2021-04-28 12:39:50|1123.8|1123.4|1123.2|1122.8|1123.8|1123.6|1123.2|1122.8|13642
1619613600000|2021-04-28 12:40:00|1123|1122.6|1122|1121.6|1123|1122.6|1121.6|1121.4|2861
1619613610000|2021-04-28 12:40:10|1122.2|1121.8|1122.4|1122|1122.8|1122.2|1121.8|1121.4|10000
1619613620000|2021-04-28 12:40:20|1122.2|1121.8|1121.6|1120.8|1122.2|1121.8|1121.6|1120.8|890
1619613630000|2021-04-28 12:40:30|1121.4|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.8|1225
1619613640000|2021-04-28 12:40:40|1121||1121.2||1121.2||1121||0
1619613650000|2021-04-28 12:40:50|1121.4|1121|1120.6|1120.2|1121.4|1121|1120.2|1120|11926
1619613660000|2021-04-28 12:41:00|1120.8|1120|1119|1118.6|1120.8|1120|1118.6|1118.2|9491
1619613670000|2021-04-28 12:41:10|1118.8|1118.4|1118.4|1118|1119|1118.4|1118.2|1118|238
1619613680000|2021-04-28 12:41:20|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1117.8|1117.2|5148
1619613690000|2021-04-28 12:41:30|1120|1118|1120|1119.4|1121.4|1120.8|1118|1117.8|95808
1619613700000|2021-04-28 12:41:40|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1120.2|1119.6|1987
1619613710000|2021-04-28 12:41:50|1120|1119.6|1120.4|1120|1120.6|1120.2|1119.8|1119.4|4760
1619613720000|2021-04-28 12:42:00|1120.2|1119.8|1119.2|1118.8|1120.2|1119.8|1119|1118.4|5283
1619613730000|2021-04-28 12:42:10|1119.4|1119|1119.6|1119.4|1120.6|1120.4|1119.4|1119|12813
1619613740000|2021-04-28 12:42:20|1119.8|1119.6|1120.6|1120|1120.6|1120|1119.8|1119.6|3809
1619613750000|2021-04-28 12:42:30|1120.4|1119.8|1120.4|1119.8|1121|1120.4|1120.2|1119.8|20175
1619613760000|2021-04-28 12:42:40|1120.2||1120.2||1120.2||1120.2||25
1619613770000|2021-04-28 12:42:50|1120|1119.4|1119.4|1118.6|1120|1119.4|1119|1118.6|1265
1619613780000|2021-04-28 12:43:00|1119|1118.4|1118.8|1118.4|1119.2|1118.6|1118.6|1118.2|1295
1619613790000|2021-04-28 12:43:10|1119|1118.2|1118.2|1117.8|1119|1118.4|1117.8|1117.4|7939
1619613800000|2021-04-28 12:43:20|1118.4|1117.6|1118.6|1118|1118.6|1118|1118.4|1117.6|1250
1619613810000|2021-04-28 12:43:30|1118.8|1118.2|1119.8|1119.4|1120|1119.6|1118.8|1118.2|4042
1619613820000|2021-04-28 12:43:40|1120|1119.8|1120.2|1119.8|1120.2|1120|1119.8|1119.2|2729
1619613840000|2021-04-28 12:44:00|1120.4|1119.2|1120.6|1120|1120.6|1120.2|1119.6|1119.2|17767
1619613850000|2021-04-28 12:44:10|1120.8|1120.2|1120.6|1120|1120.8|1120.4|1120.6|1120|2114
1619613870000|2021-04-28 12:44:30|1120.8|1120.2|1121.8|1121.4|1122.4|1122.2|1120.8|1120.2|16618
1619613880000|2021-04-28 12:44:40|1122|1121.6|1122.4|1122|1122.4|1122|1122|1121.6|4554
1619613890000|2021-04-28 12:44:50|1122.2|1121.8|1121.6|1121.4|1122.4|1122.2|1121.6|1121.4|16007
1619613900000|2021-04-28 12:45:00|1121.4|1121.2|1120.6|1119.8|1121.4|1121.2|1120.2|1119.6|4351
1619613910000|2021-04-28 12:45:10|1120.8|1120.2|1120|1119.6|1120.8|1120.4|1120|1119.6|6991
1619613920000|2021-04-28 12:45:20|1119.8|1119.4|1119.8|1119.4|1120|1119.6|1119.6|1119|1520
1619613930000|2021-04-28 12:45:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.4|3367
1619613940000|2021-04-28 12:45:40|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|1119.8|1119.4|250
1619613950000|2021-04-28 12:45:50|1119.6|1119.2|1118.2|1117.8|1120|1119.2|1118|1117.6|11445
1619613960000|2021-04-28 12:46:00|1118|1117.6|1118.2|1117.8|1118.4|1118|1118|1117.6|4024
1619613970000|2021-04-28 12:46:10|1118.4|1118|1118.6|1117.8|1118.6|1118|1118.4|1117.8|0
1619613980000|2021-04-28 12:46:20|1118.4|1117.6|1117.2|1116.6|1118.4|1117.6|1116.8|1116.4|12336
1619613990000|2021-04-28 12:46:30|1117|1116.4|1116.4|1116|1117|1116.4|1116.2|1115.8|2306
1619614000000|2021-04-28 12:46:40|1116.6|1116.2|1115.2|1115|1116.8|1116.4|1115.2|1115|12917
1619614010000|2021-04-28 12:46:50|1115.4|1114.8|1115.2|1114.8|1115.4|1115.2|1115|1114.6|17041
1619614020000|2021-04-28 12:47:00|1115.4|1115|1115.4|1114.8|1115.8|1115.2|1114.8|1114.6|17547
1619614030000|2021-04-28 12:47:10|1115.6|1115|1116|1115.2|1116|1115.2|1115.6|1115|4974
1619614040000|2021-04-28 12:47:20|1115|1114.8|1116.2|1115.6|1116.4|1115.6|1115|1114.8|15153
1619614050000|2021-04-28 12:47:30|1116.4||1116.4||1116.8||1116.4||0
1619614060000|2021-04-28 12:47:40|1116.8|1115.8|1116.8|1116.4|1117|1116.4|1116.8|1115.8|1321
1619614070000|2021-04-28 12:47:50|1117|1116.6|1118.8|1118.4|1119|1118.4|1116.8|1116.6|4865
1619614080000|2021-04-28 12:48:00|1119|1118.2|1118.2|1117.4|1119|1118.2|1118|1117.4|1569
1619614090000|2021-04-28 12:48:10|1118|1117.6|1118.4|1118.2|1118.4|1118.2|1118|1117.6|133
1619614100000|2021-04-28 12:48:20|1118.6|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|132
1619614110000|2021-04-28 12:48:30|1118.8|1118.4|1119|1118.6|1119|1118.6|1118.8|1118.4|1571
1619614120000|2021-04-28 12:48:40|1119.2||1119.2||1119.2||1119.2||1600
1619614130000|2021-04-28 12:48:50|1119.4|1118.8|1119.2|1118.8|1119.8|1119.4|1118.6|1118.4|14035
1619614140000|2021-04-28 12:49:00|1119.4|1119|1119.4|1119|1119.8|1119.4|1119.4|1119|1238
1619614150000|2021-04-28 12:49:10|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.4|1119|1207
1619614160000|2021-04-28 12:49:20|1120|1119.6|1120.4|1119.8|1120.6|1120|1119.8|1119.4|12211
1619614170000|2021-04-28 12:49:30|1120.2|1119.4|1120|1119.8|1120.4|1120|1119.8|1119.4|2892
1619614180000|2021-04-28 12:49:40|1120.2||1120.2||1120.2||1120.2||0
1619614200000|2021-04-28 12:50:00|1120.4|1120|1120|1119.6|1121|1120.6|1119.8|1119.4|10847
1619614210000|2021-04-28 12:50:10|1120.2|1119.8|1120.8|1120.4|1121|1120.4|1120.2|1119.6|1855
1619614220000|2021-04-28 12:50:20|1121|1120.6|1121.2|1120.6|1121.4|1121|1121|1120.6|1806
1619614230000|2021-04-28 12:50:30|1120|1120.8|1121.2|1120.6|1121.6|1121|1120|1119.8|54867
1619614240000|2021-04-28 12:50:40|1120|1119.8|1121|1120.2|1121|1120.2|1120|1119.8|15000
1619614250000|2021-04-28 12:50:50|1121.2|1120.4|1120.6|1120.2|1121.2|1120.8|1120.2|1120|1615
1619614260000|2021-04-28 12:51:00|1120.8|1120.4|1120.2|1120|1120.8|1120.4|1120|1119.8|52856
1619614270000|2021-04-28 12:51:10|1120|1119.8|1119.8|1119.2|1120.2|1119.8|1119|1118.6|3678
1619614280000|2021-04-28 12:51:20|1120||1120||1120.2||1120||0
1619614290000|2021-04-28 12:51:30|1119.8|1119|1119.6|1119.2|1119.8|1119.2|1119.2|1119|1347
1619614300000|2021-04-28 12:51:40|1119.8|1119.4|1119.8|1119.2|1119.8|1119.6|1119.4|1119|2372
1619614310000|2021-04-28 12:51:50|1120|1119.4|1119.4|1118.8|1120|1119.8|1119.4|1118.8|1174
1619614320000|2021-04-28 12:52:00|1119.6|1119|1119.2|1118.8|1119.8|1119.2|1119.2|1118.8|1016
1619614330000|2021-04-28 12:52:10|1119.4|1119|1119.2|1118.8|1119.4|1119|1119.2|1118.8|250
1619614340000|2021-04-28 12:52:20|1119.4|1119|1119.8|1119.4|1120|1119.4|1119.4|1119|4759
1619614350000|2021-04-28 12:52:30|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.2|1118.8|1250
1619614360000|2021-04-28 12:52:40|1119.6|1119|1120|1119.6|1120|1119.6|1119.6|1119|1169
1619614370000|2021-04-28 12:52:50|||||||||83
1619614380000|2021-04-28 12:53:00|1119.8|1119.4|1121.4|1121|1121.4|1121|1119.6|1119.2|18858
1619614390000|2021-04-28 12:53:10|1121.6|1120.8|1121.4|1121|1121.6|1121|1120.6|1120.2|10057
1619614400000|2021-04-28 12:53:20|1121.2|1120.8|1121|1120.6|1121.4|1120.8|1120.8|1120.6|18589
1619614410000|2021-04-28 12:53:30|1120.8|1120.8|1121.2|1120.8|1121.2|1120.8|1120.8|1120.4|1190
1619614420000|2021-04-28 12:53:40|1121.4|1121|1121.6|1121|1121.6|1121|1121.4|1121|1137
1619614430000|2021-04-28 12:53:50|1121.4|1121.2|1122|1121.4|1122.4|1122.2|1121.4|1121.2|24153
1619614440000|2021-04-28 12:54:00|1122.2|1121.6|1122.4|1121.8|1122.4|1122|1122.2|1121.6|4915
1619614450000|2021-04-28 12:54:10|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122|1121.6|3000
1619614460000|2021-04-28 12:54:20|1122.4|1122|1123|1122.6|1123|1122.6|1121.8|1121.6|24821
1619614480000|2021-04-28 12:54:40|1122.8|1122.4|1122.6|1122.2|1122.8|1122.4|1122.2|1121.6|3264
1619614490000|2021-04-28 12:54:50|1122.4|1122.4|1122.8|1122.4|1122.8|1122.4|1122.4|1122.4|1438
1619614500000|2021-04-28 12:55:00|1122.6|1122.2|1123.2|1122.8|1123.2|1123|1122.6|1122.2|89146
1619614510000|2021-04-28 12:55:10|1123.4|1123|1124.6|1124|1125|1124.4|1123.2|1122.8|36627
1619614520000|2021-04-28 12:55:20|1124.4|1124.2|1124.4|1124|1124.6|1124.2|1124.4|1124|3976
1619614530000|2021-04-28 12:55:30|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1123.8|1123.6|5226
1619614550000|2021-04-28 12:55:50|1124.4|1123.8|1124.6|1124.2|1124.6|1124.2|1124.4|1123.8|2144
1619614560000|2021-04-28 12:56:00|1124.4|1124|1124.6|1124|1124.6|1124|1124.2|1123.8|2739
1619614570000|2021-04-28 12:56:10|1124.8|1124.2|1125|1124.6|1125|1124.6|1124.6|1124.2|3407
1619614580000|2021-04-28 12:56:20|1124.8|1124.8|1124.8|1124.4|1125.4|1124.8|1124.4|1123.8|29211
1619614590000|2021-04-28 12:56:30|1124.6|1124.2|1126|1125.4|1126.4|1126.2|1124.6|1124.2|10796
1619614600000|2021-04-28 12:56:40|1125.4|1125.2|1125.6|1125|1125.6|1125.2|1125|1124.6|12300
1619614610000|2021-04-28 12:56:50|1125.4|1124.8|1125.2|1124.8|1125.4|1124.8|1124.8|1124.6|2562
1619614620000|2021-04-28 12:57:00||1124.6||1124.8||1124.8||1124.6|0
1619614630000|2021-04-28 12:57:10|1125.4|1125|1125.6|1125.2|1125.8|1125.4|1125.4|1125|4817
1619614640000|2021-04-28 12:57:20|1125.4|1125|1124.6|1124.2|1125.4|1125|1124.4|1123.8|4504
1619614650000|2021-04-28 12:57:30|1124.8|1124.4|1124.6|1124|1124.8|1124.4|1124.2|1123.8|2114
1619614660000|2021-04-28 12:57:40|1124.8|1124.2|1125.2|1124.6|1125.2|1124.8|1124.8|1124.2|1200
1619614670000|2021-04-28 12:57:50|1125|1124.2|1124.4|1124|1125.2|1124.6|1124.4|1124|3505
1619614680000|2021-04-28 12:58:00|1124.2|1123.2|1125|1124.8|1125|1124.8|1124|1123.2|16006
1619614690000|2021-04-28 12:58:10|1125.2|1125|1125.8|1125.4|1125.8|1125.4|1125.2|1125|5700
1619614700000|2021-04-28 12:58:20|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125|1124.8|4300
1619614710000|2021-04-28 12:58:30|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|486
1619614730000|2021-04-28 12:58:50|1125.8|1125.4|1126.4|1125.8|1126.4|1125.8|1125.8|1125.2|7254
1619614740000|2021-04-28 12:59:00|1126.2|1125.2|1125.6|1124.6|1126.2|1125.4|1124.6|1124|15124
1619614750000|2021-04-28 12:59:10|1125.4|1124.4|1125.6|1125|1125.6|1125|1125.2|1124.4|4795
1619614760000|2021-04-28 12:59:20|1125.8|1124.8|1125|1124.6|1126|1125|1124.8|1124.6|5701
1619614770000|2021-04-28 12:59:30|1125.2|1124.8|1125.2|1124.6|1125.6|1124.8|1125|1124.6|3901
1619614780000|2021-04-28 12:59:40|1125|1124.4|1123.4|1122.8|1125|1124.4|1123.4|1122.8|2785
1619614790000|2021-04-28 12:59:50||1122.6||1122.8||1122.8||1122.6|0
1619614800000|2021-04-28 13:00:00|1123.2|1123|1123.8|1123.4|1123.8|1123.4|1122.4|1122|12886
1619614810000|2021-04-28 13:00:10|1123.6|1123.6|1122|1121.6|1123.8|1123.6|1121.8|1121.2|24885
1619614820000|2021-04-28 13:00:20|1121.8|1121.4|1121|1120.8|1122|1121.6|1121|1120.8|7558
1619614830000|2021-04-28 13:00:30|1121.2|1121|1121|1120.8|1121.4|1121|1121|1120.8|1966
1619614840000|2021-04-28 13:00:40|1121.2|1121|1120.6|1120.2|1121.4|1121|1120.4|1120.2|5149
1619614850000|2021-04-28 13:00:50|1120.4|1119.8|1119.6|1119.4|1120.4|1119.8|1119.4|1119.2|5505
1619614860000|2021-04-28 13:01:00|1119.4|1119.2|1118.4|1118|1119.6|1119.2|1118.4|1118|11866
1619614870000|2021-04-28 13:01:10|1118.2|1117.8|1117.8|1117.4|1118.4|1118|1117.6|1117.2|5596
1619614880000|2021-04-28 13:01:20|1117.6|1117.6|1117.8|1117.6|1118.4|1118|1117.6|1117.4|5275
1619614900000|2021-04-28 13:01:40|||||||||70
1619614910000|2021-04-28 13:01:50|1117.6|1117.4|1117.8|1117.2|1118|1117.4|1117.4|1117.2|3815
1619614920000|2021-04-28 13:02:00|1117.6|1117|1116.2|1115.6|1117.8|1117.4|1115.8|1115.4|11935
1619614930000|2021-04-28 13:02:10|1116|1115.4|1116|1115.6|1116.2|1115.6|1115.6|1115.4|3600
1619614940000|2021-04-28 13:02:20|1115.8|1115.4|1115|1114.6|1116|1115.6|1114.8|1114.6|21009
1619614950000|2021-04-28 13:02:30|1114.8|1114.4|1116.2|1115.6|1116.2|1115.6|1114|1113.6|18938
1619614960000|2021-04-28 13:02:40|1116.4|1115.8|1117.4|1116.8|1117.4|1116.8|1116.4|1115.8|1462
1619614970000|2021-04-28 13:02:50|1117.2|1116.6|1117.4|1116.8|1117.4|1116.8|1117|1116.4|1340
1619614980000|2021-04-28 13:03:00|1117.6|1117.2|1118.2|1117.8|1118.2|1117.8|1117.6|1117.2|512
1619614990000|2021-04-28 13:03:10|1118.4||1118.2||1118.4||1118.2||0
1619615000000|2021-04-28 13:03:20|1118.4|1118|1118.6|1118.4|1118.6|1118.4|1118|1117.2|18306
1619615010000|2021-04-28 13:03:30|||||||||11100
1619615020000|2021-04-28 13:03:40|1118.8|1118.6|1119.8|1119.4|1120.2|1120|1118.8|1118.6|26111
1619615030000|2021-04-28 13:03:50|1120|1119.6|1120.8|1120.4|1121.6|1121.2|1120|1119.6|15508
1619615040000|2021-04-28 13:04:00|1121|1120.8|1121.4|1121|1121.6|1121.2|1120.8|1120.4|23711
1619615050000|2021-04-28 13:04:10|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.4|1120|722
1619615060000|2021-04-28 13:04:20|1121.2|1120.8|1122.2|1121.8|1122.2|1121.8|1121.2|1120.8|6964
1619615070000|2021-04-28 13:04:30|1122|1121.6|1121.6|1121.2|1122.2|1121.6|1121.4|1121.2|8106
1619615080000|2021-04-28 13:04:40|||||||||300
1619615090000|2021-04-28 13:04:50|1121.4|1121.4|1121.2|1120.8|1121.4|1121.4|1121.2|1120.8|11433
1619615100000|2021-04-28 13:05:00|1121.4|1121|1123|1122.6|1123|1122.6|1121.4|1121|4728
1619615110000|2021-04-28 13:05:10|1123.2|1122.8|1123.2|1123|1123.4|1123|1123.2|1122.8|1212
1619615120000|2021-04-28 13:05:20|1123.4||1123.4||1123.4||1123.2||1801
1619615130000|2021-04-28 13:05:30|1123.6|1123.2|1123.8|1123.6|1123.8|1123.6|1123.6|1123.2|13845
1619615140000|2021-04-28 13:05:40|1123.6|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.2|7688
1619615150000|2021-04-28 13:05:50|1124|1123.6|1125.4|1125|1125.4|1125|1124|1123.6|14269
1619615160000|2021-04-28 13:06:00|1125.6|1124.8|1125|1124.6|1125.6|1124.8|1124.6|1124.2|10338
1619615170000|2021-04-28 13:06:10|1125.2|1124.8|1125.6|1125.2|1125.8|1125.2|1124.8|1124.4|4538
1619615180000|2021-04-28 13:06:20|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.2|1125|2429
1619615190000|2021-04-28 13:06:30|1125.8|1125.4|1125.6|1125.2|1126|1125.6|1124.8|1124.6|21277
1619615200000|2021-04-28 13:06:40|1125.8|1125.4|1125.6|1125|1126|1125.6|1125.6|1125|2214
1619615210000|2021-04-28 13:06:50|1125.4|1125.4|1125.8|1125.4|1126|1125.6|1125.2|1125|5365
1619615220000|2021-04-28 13:07:00|1126|1125.6|1126.6|1126.4|1127|1126.8|1125.2|1125|51945
1619615230000|2021-04-28 13:07:10|1126.8|1126.6|1126.2|1125.6|1127|1126.6|1126.2|1125.6|18936
1619615240000|2021-04-28 13:07:20|1126.4|1126|1126.4|1125.8|1126.8|1126.2|1126.2|1125.8|1395
1619615250000|2021-04-28 13:07:30|1125.6|1125.4|1126.6|1126.2|1127.4|1126.4|1125.6|1125.4|12842
1619615260000|2021-04-28 13:07:40|1126.4|1126|1126.2|1125.6|1126.4|1126|1125.8|1125.4|2994
1619615270000|2021-04-28 13:07:50|1126.4|1125.8|1126.6|1126|1126.6|1126|1126.2|1125.6|2674
1619615280000|2021-04-28 13:08:00|1126.8|1126.2|1126.4|1126|1126.8|1126.4|1126.2|1125.6|1923
1619615290000|2021-04-28 13:08:10|1126.6|1126.2|1127.2|1126.6|1127.2|1126.6|1126.4|1126.2|1425
1619615300000|2021-04-28 13:08:20|1127.4|1126.8|1127.2|1126.6|1127.4|1127|1127.2|1126.6|100
1619615310000|2021-04-28 13:08:30|1127.4|1126.8|1127.2|1126.6|1127.4|1127.2|1127.2|1126.6|3733
1619615320000|2021-04-28 13:08:40|1127|1126.4|1126.8|1126.4|1127|1126.4|1126.6|1126.2|2172
1619615330000|2021-04-28 13:08:50|1126.2|1126|1126.6|1126.2|1126.8|1126.2|1125.8|1125.6|32393
1619615340000|2021-04-28 13:09:00|1126.4|1126|1126.2|1125.8|1127.2|1127|1126.2|1125.8|3766
1619615350000|2021-04-28 13:09:10|1126.4|1126|1126.4|1125.8|1126.4|1126.2|1126.2|1125.8|1448
1619615360000|2021-04-28 13:09:20|1126.2|1126.2|1126.2|1125.6|1126.4|1126.2|1125.8|1125.6|32796
1619615370000|2021-04-28 13:09:30||1125.8||1125.8||1125.8||1125.8|0
1619615380000|2021-04-28 13:09:40|1126|1125.6|1124.8|1123.8|1126|1125.6|1124.6|1123.6|30686
1619615390000|2021-04-28 13:09:50|1125|1124.2|1124.8|1124.4|1125|1124.8|1124.8|1124.2|0
1619615400000|2021-04-28 13:10:00|1124.6|1124.2|1124.8|1124.2|1124.8|1124.6|1124.2|1124|11330
1619615410000|2021-04-28 13:10:10|1125|1124.4|1125.2|1124.8|1125.6|1125|1125|1124.4|9630
1619615420000|2021-04-28 13:10:20|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|0
1619615430000|2021-04-28 13:10:30|1125.4|1124.8|1124.6|1124.2|1125.4|1124.8|1124|1123.8|13239
1619615440000|2021-04-28 13:10:40|1124.8||1124.8||1124.8||1124.8||0
1619615450000|2021-04-28 13:10:50|1124.6|1124|1124.2|1123.8|1124.6|1124|1124|1123.8|1135
1619615460000|2021-04-28 13:11:00|1124|1124|1124.2|1123.8|1124.2|1124|1124|1123.8|700
1619615490000|2021-04-28 13:11:30|1124.4|1124|1124.4|1123.8|1124.6|1124.2|1124.2|1123.8|2471
1619615500000|2021-04-28 13:11:40|||||||||42
1619615510000|2021-04-28 13:11:50||1124||1124||1124||1124|0
1619615520000|2021-04-28 13:12:00|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|1124.2|1123.8|0
1619615530000|2021-04-28 13:12:10|1124.4|1124|1125.8|1125|1125.8|1125|1124.4|1124|12336
1619615540000|2021-04-28 13:12:20|1125.6|1125.2|1126.4|1125.8|1126.4|1125.8|1125.6|1125.2|2191
1619615550000|2021-04-28 13:12:30|1126.6|1126|1126.6|1126.2|1126.6|1126.2|1126.6|1126|0
1619615560000|2021-04-28 13:12:40|1126.4|1126|1126.6|1126.2|1126.6|1126.4|1126.2|1126|4829
1619615570000|2021-04-28 13:12:50|1126.4|1126.4|1125.8|1125.6|1126.4|1126.4|1125.8|1125.6|6167
1619615580000|2021-04-28 13:13:00|1126|1125.4|1126.4|1126|1126.4|1126|1125.2|1124.8|9413
1619615590000|2021-04-28 13:13:10|1126.6|1126.2|1127.2|1126.6|1127.2|1126.8|1126.6|1126.2|13417
1619615600000|2021-04-28 13:13:20|1127.4|1126.8|1127.2|1126.8|1127.4|1127|1127|1126.6|1980
1619615610000|2021-04-28 13:13:30|1127|1126.6|1127.2|1126.8|1127.2|1127|1127|1126.6|4300
1619615620000|2021-04-28 13:13:40|1127.4|1127.2|1127.4|1126.8|1127.6|1127.2|1127.2|1126.8|1669
1619615630000|2021-04-28 13:13:50|1126.4|1127|1126.4|1126.2|1126.4|1127|1126|1125.6|51780
1619615640000|2021-04-28 13:14:00|1126.2|1126|1126.6|1126|1126.8|1126|1126|1125.6|12771
1619615650000|2021-04-28 13:14:10|1126.4|1125.8|1126|1125.6|1126.4|1125.8|1125.8|1125.6|18317
1619615660000|2021-04-28 13:14:20||1125.8||1125.8||1125.8||1125.8|0
1619615670000|2021-04-28 13:14:30|||||||||18545
1619615680000|2021-04-28 13:14:40|1126.2|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1125.8|5910
1619615690000|2021-04-28 13:14:50||1126||1126||1126||1126|1077
1619615700000|2021-04-28 13:15:00|1126.2|1125.8|1125|1124.8|1126.2|1125.8|1125|1124.8|10121
1619615710000|2021-04-28 13:15:10|1124.8|1124.4|1124.6|1123.8|1125|1124.6|1124.2|1123.8|9983
1619615730000|2021-04-28 13:15:30||1124||1124.2||1124.2||1124|494
1619615740000|2021-04-28 13:15:40|1124.2|1124|1124.6|1124.2|1124.6|1124.2|1123.8|1123.4|5811
1619615760000|2021-04-28 13:16:00||1124.4||1124.2||1124.4||1124.2|9586
1619615770000|2021-04-28 13:16:10|||||||||950
1619615780000|2021-04-28 13:16:20|1124.4|1124|1125.8|1125.6|1126|1125.6|1124.2|1123.8|37548
1619615790000|2021-04-28 13:16:30|1126|1125.8|1126.2|1126|1126.2|1126|1126|1125.8|1078
1619615800000|2021-04-28 13:16:40|1126.4||1126.2||1126.4||1126.2||0
1619615810000|2021-04-28 13:16:50|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|1126.4|1126.2|46301
1619615820000|2021-04-28 13:17:00|||||||||16954
1619615830000|2021-04-28 13:17:10|1126.6|1126.4|1127|1126.4|1127|1126.4|1126.6|1126.4|32051
1619615840000|2021-04-28 13:17:20||1126.8||1126.8||1126.8||1126.8|3759
1619615850000|2021-04-28 13:17:30|1127.2|1127|1127.6|1127.2|1127.8|1127.2|1127.2|1127|3741
1619615870000|2021-04-28 13:17:50|1127.8|1127.4|1127.6|1127.2|1127.8|1127.4|1127.6|1127.2|975
1619615880000|2021-04-28 13:18:00|1127.4|1127|1127|1126.6|1127.6|1127|1127|1126.6|9487
1619615890000|2021-04-28 13:18:10|1127.2|1126.8|1127.2|1126.6|1127.4|1127|1126.4|1126.2|10484
1619615910000|2021-04-28 13:18:30|1127|1126.4|1126.6|1126.2|1127|1126.4|1126.2|1126|1018
1619615920000|2021-04-28 13:18:40|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126|1125.8|17235
1619615930000|2021-04-28 13:18:50|1127|1126.6|1126.2|1125.8|1127.2|1126.8|1125.8|1125.6|31427
1619615940000|2021-04-28 13:19:00|1126.4|1126|1126.4|1126|1127|1126.4|1126|1125.8|10575
1619615950000|2021-04-28 13:19:10|1126.2|1125.8|1126|1125.8|1126.2|1125.8|1126|1125.8|97
1619615960000|2021-04-28 13:19:20|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|1180
1619615970000|2021-04-28 13:19:30|1126.2|1126|1127.2|1126.8|1127.2|1126.8|1126.2|1126|5711
1619615980000|2021-04-28 13:19:40|1127|1126.6|1127|1126.6|1127|1126.6|1127|1126.6|2027
1619616000000|2021-04-28 13:20:00|1127.2|1126.8|1127.2|1126.6|1127.2|1126.8|1127.2|1126.6|1973
1619616010000|2021-04-28 13:20:10|1127|1126.8|1127.4|1127|1127.6|1127.2|1127|1126.6|5059
1619616020000|2021-04-28 13:20:20|1127.2|1126.8|1127.4|1127.2|1127.6|1127.2|1127|1126.8|2199
1619616030000|2021-04-28 13:20:30|1127.6|1127.4|1127.8|1127.2|1127.8|1127.4|1127.6|1127.2|768
1619616040000|2021-04-28 13:20:40|1127.6|1127.4|1127.8|1127.6|1127.8|1127.6|1127.6|1127.2|748
1619616050000|2021-04-28 13:20:50|||||||||6131
1619616060000|2021-04-28 13:21:00|1128|1127.8|1127.6|1127.4|1128.6|1128|1127.4|1127.2|41704
1619616070000|2021-04-28 13:21:10|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1126.4|1125.6|43562
1619616080000|2021-04-28 13:21:20|1127.4||1127.6||1127.6||1127.4||508
1619616090000|2021-04-28 13:21:30|1127.4|1127.4|1127.2|1126.8|1127.6|1127.4|1127.2|1126.4|5337
1619616100000|2021-04-28 13:21:40|1127.4|1127|1126.8|1126.4|1127.4|1127|1126.2|1125.8|15535
1619616110000|2021-04-28 13:21:50|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.2|1125.6|5997
1619616120000|2021-04-28 13:22:00|1125.8|1125.6|1125.8|1125.6|1125.8|1125.6|1125.6|1125.4|16103
1619616130000|2021-04-28 13:22:10|1126|1125.8|1126.2|1125.8|1126.2|1125.8|1126|1125.8|0
1619616140000|2021-04-28 13:22:20|1125.8|1125.6|1126|1125.6|1126|1125.6|1125.8|1125.6|2337
1619616150000|2021-04-28 13:22:30|1125.8||1125.8||1125.8||1125.8||255
1619616160000|2021-04-28 13:22:40|1125.4|1125.2|1125.2|1124.8|1125.4|1125.2|1125|1124.8|13446
1619616170000|2021-04-28 13:22:50|1125.4|1125|1126|1125.6|1126|1125.6|1125.4|1125|0
1619616190000|2021-04-28 13:23:10|1125.4|1125.2|1126|1125.8|1126.4|1126.2|1125.4|1125.2|64544
1619616200000|2021-04-28 13:23:20|||||||||93848
1619616210000|2021-04-28 13:23:30|1125.8|1125.6|1126|1125.8|1126|1125.8|1125.8|1125.6|3002
1619616220000|2021-04-28 13:23:40|1125.8|1125.6|1125.6|1125.4|1125.8|1125.6|1125.6|1125.4|8064
1619616230000|2021-04-28 13:23:50|1125.8|1125.6|1125.8|1125.4|1126|1125.6|1125.8|1125.4|5761
1619616240000|2021-04-28 13:24:00|1125.6|1125.2|1125.4|1125|1125.6|1125.2|1125.2|1125|4174
1619616250000|2021-04-28 13:24:10|1125|1124.8|1126|1125.6|1126|1125.6|1125|1124.8|10100
1619616260000|2021-04-28 13:24:20|1126.2|1125.8|1126.2|1126|1126.2|1126|1126.2|1125.8|8188
1619616270000|2021-04-28 13:24:30|1126|1125.8|1125.8|1125.6|1126|1125.8|1125.8|1125.6|6602
1619616280000|2021-04-28 13:24:40|1125.6|1125.4|1126|1125.6|1126|1125.6|1125|1124.8|33896
1619616290000|2021-04-28 13:24:50|1126.2|1125.8|1126.2|1125.8|1126.2|1126|1126.2|1125.8|4336
1619616300000|2021-04-28 13:25:00|1126|1125.6|1125.8|1125.4|1126.2|1125.8|1125.6|1125.4|10422
1619616310000|2021-04-28 13:25:10|1125.6|1125.2|1124.2|1123.8|1125.8|1125.2|1124|1123.8|9268
1619616330000|2021-04-28 13:25:30|1124|1123.6|1123.6|1123.2|1124.2|1123.8|1123.6|1123.2|9843
1619616340000|2021-04-28 13:25:40|1124.8|1123.4|1126.2|1125.6|1126.2|1125.6|1124.6|1123.4|33719
1619616350000|2021-04-28 13:25:50|1126|1125.8|1125.8|1125.6|1126.2|1125.8|1125.8|1125.4|12942
1619616360000|2021-04-28 13:26:00|1125.6|1125.4|1125.6|1125.4|1126|1125.4|1125.4|1125.2|12412
1619616370000|2021-04-28 13:26:10|1125.4|1125.2|1126|1125.6|1126.2|1125.8|1125.4|1125.2|5789
1619616380000|2021-04-28 13:26:20|1126.2|1125.8|1126|1125.6|1126.2|1125.8|1125.8|1125.6|3311
1619616390000|2021-04-28 13:26:30|1126.2|1125.8|1126.2|1125.8|1126.2|1125.8|1126.2|1125.6|0
1619616400000|2021-04-28 13:26:40|1126||1126.2||1126.2||1126||329
1619616420000|2021-04-28 13:27:00|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|11300
1619616430000|2021-04-28 13:27:10|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.6|5669
1619616440000|2021-04-28 13:27:20|1125.8||1126||1126||1125.8||1000
1619616450000|2021-04-28 13:27:30|1126.2|1125.8|1126.8|1126.6|1126.8|1126.6|1126.2|1125.8|26214
1619616460000|2021-04-28 13:27:40|1127|1126.8|1127.6|1127|1127.6|1127|1127|1126.8|6665
1619616470000|2021-04-28 13:27:50|1127.8|1127.2|1126.8|1126.2|1127.8|1127.4|1126.4|1126.2|55009
1619616480000|2021-04-28 13:28:00|1127|1126.4|1127.2|1126.8|1127.4|1126.8|1126.8|1126.4|3855
1619616490000|2021-04-28 13:28:10|1127.4|1127|1126.2|1126|1127.6|1127.2|1126.2|1126|32397
1619616500000|2021-04-28 13:28:20|1126|1125.8|1126|1125.6|1126|1125.8|1125.8|1125.2|22877
1619616510000|2021-04-28 13:28:30||1125.8||1125.8||1125.8||1125.8|1640
1619616520000|2021-04-28 13:28:40|1126.2|1126|1126.4|1126.2|1127|1126.6|1126.2|1126|30807
1619616530000|2021-04-28 13:28:50|1126.6|1126.4|1126.4|1126.2|1126.6|1126.4|1126.4|1126.2|4248
1619616540000|2021-04-28 13:29:00|1126.6|1126.4|1127|1126.6|1127|1126.6|1126.6|1126.4|5458
1619616550000|2021-04-28 13:29:10|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126|1125.8|11656
1619616560000|2021-04-28 13:29:20|1126.8|1126.4|1126.6|1126.2|1126.8|1126.4|1126.6|1126.2|2429
1619616570000|2021-04-28 13:29:30|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.2|1126|7660
1619616580000|2021-04-28 13:29:40|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|240
1619616590000|2021-04-28 13:29:50|1126.4|1126|1125.4|1125|1126.4|1126|1124.8|1124.4|59002
1619616600000|2021-04-28 13:30:00|1125.2|1125.2|1122.6|1122.4|1125.4|1125.2|1122.4|1122|285704
1619616610000|2021-04-28 13:30:10|1122.4|1121.6|1122.2|1121.2|1122.8|1122.6|1121.2|1121|34302
1619616620000|2021-04-28 13:30:20|1122.4|1121.6|1120.4|1120|1122.6|1122.2|1120.2|1120|41547
1619616630000|2021-04-28 13:30:30|1120.6|1120.2|1119|1118.6|1121|1120.6|1119|1118.6|26718
1619616640000|2021-04-28 13:30:40|1119.2|1118.8|1119.8|1119.4|1119.8|1119.4|1117.2|1116.8|30146
1619616650000|2021-04-28 13:30:50|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|1843
1619616660000|2021-04-28 13:31:00|1120|1119.6|1122|1121.6|1122|1121.6|1120|1119.6|6371
1619616670000|2021-04-28 13:31:10|1122.2|1121.8|1123.6|1123.4|1124|1123.4|1122.2|1121.8|24563
1619616680000|2021-04-28 13:31:20|1123.4|1123.2|1123|1122.6|1123.4|1123.2|1122.2|1121.8|98497
1619616690000|2021-04-28 13:31:30|1123.2|1122.8|1123.6|1123|1123.6|1123|1123|1122.8|3180
1619616700000|2021-04-28 13:31:40|1123.4|1123.2|1122|1121.6|1123.6|1123.2|1122|1121.6|28938
1619616710000|2021-04-28 13:31:50|1122.2|1121.8|1122.2|1121.6|1122.8|1122.2|1122|1121.6|3368
1619616720000|2021-04-28 13:32:00|1122|1121.4|1120.6|1120.2|1122|1121.4|1120.4|1120|6246
1619616730000|2021-04-28 13:32:10|1120.8|1120.4|1121|1120.2|1121.8|1121|1119.8|1119.6|93340
1619616740000|2021-04-28 13:32:20|1121.2|1120.4|1120.2|1119.8|1121.2|1120.6|1120|1119.8|24513
1619616750000|2021-04-28 13:32:30|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.2|1120|2187
1619616760000|2021-04-28 13:32:40|1120.8|1120.4|1121.4|1120.8|1121.8|1121.6|1120.8|1120.2|31198
1619616770000|2021-04-28 13:32:50|1120.8|1121|1120.6|1120.2|1120.8|1121|1120.4|1120.2|15276
1619616780000|2021-04-28 13:33:00|1120.8|1120.4|1120.8|1120.4|1120.8|1120.6|1120.6|1120.2|14018
1619616790000|2021-04-28 13:33:10|1120.6|1120.2|1120.4|1120|1120.6|1120.2|1118.4|1118.2|79184
1619616800000|2021-04-28 13:33:20|1120.6|1120.2|1120.2|1119.8|1120.6|1120.2|1119.6|1119.4|19505
1619616810000|2021-04-28 13:33:30|1120|1119.6|1120.8|1120.4|1120.8|1120.4|1119.6|1119.4|12210
1619616820000|2021-04-28 13:33:40|1120.6|1120|1119.4|1119|1120.6|1120|1119.4|1119|20814
1619616830000|2021-04-28 13:33:50|1119.2|1118.8|1118|1117.8|1119.2|1118.8|1118|1117.8|19083
1619616840000|2021-04-28 13:34:00|1117.8|1117.6|1118.4|1117.6|1118.4|1118.2|1117.8|1117.6|9337
1619616850000|2021-04-28 13:34:10|1118.2|1115.8|1116.6|1116.2|1118.2|1116.6|1116.2|1115.8|36408
1619616860000|2021-04-28 13:34:20|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.4|1116|0
1619616870000|2021-04-28 13:34:30|1116.6||1116.4||1116.6||1116.4||2000
1619616880000|2021-04-28 13:34:40|1116.6|1116.4|1117.4|1116.8|1117.4|1116.8|1116.6|1116.4|4837
1619616890000|2021-04-28 13:34:50|1117.6||1117.6||1117.8||1117.6||4106
1619616900000|2021-04-28 13:35:00|1117.8|1117|1117.2|1116.8|1118.6|1117.8|1117|1116.8|11990
1619616910000|2021-04-28 13:35:10|1117|1117|1118.2|1117.4|1118.2|1117.4|1117|1116.8|3313
1619616920000|2021-04-28 13:35:20|1118|1117.2|1117|1116.4|1118|1117.6|1115|1114.8|52981
1619616930000|2021-04-28 13:35:30|1117.2|1116.6|1119.4|1118.8|1120|1119.8|1117.2|1116.6|41236
1619616940000|2021-04-28 13:35:40|1119.2|1119|1119.2|1118.4|1119.2|1119.2|1118.8|1118.4|1246
1619616950000|2021-04-28 13:35:50|1119|1118.2|1118.8|1118.2|1119|1118.4|1118.2|1117.8|11497
1619616960000|2021-04-28 13:36:00|1118.6|1118|1118.4|1117.8|1118.6|1118|1117.8|1117.6|6196
1619616970000|2021-04-28 13:36:10|1118.6|1117.6|1118.4|1117.8|1118.6|1118.2|1118.4|1117.6|1736
1619616980000|2021-04-28 13:36:20|1118.6|1118|1119.4|1119.2|1119.4|1119.2|1118.6|1118|12150
1619616990000|2021-04-28 13:36:30|1119.6|1119.4|1120|1119.6|1120.8|1120.6|1119.6|1119.4|15774
1619617000000|2021-04-28 13:36:40|1120.2|1119.8|1120.4|1120.2|1120.4|1120.2|1120.2|1119.8|148
1619617010000|2021-04-28 13:36:50|1120.6|1120.4|1120.2|1119.8|1120.8|1120.6|1120.2|1119.8|11009
1619617020000|2021-04-28 13:37:00|1120.4|1120|1120.8|1120.2|1120.8|1120.4|1120|1119.8|13023
1619617030000|2021-04-28 13:37:10|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120|1119.8|5765
1619617040000|2021-04-28 13:37:20|1120.6||1120.6||1120.6||1120.6||0
1619617050000|2021-04-28 13:37:30|1120.4|1120|1119.4|1119|1120.4|1120|1119.4|1119|7923
1619617070000|2021-04-28 13:37:50|1119.2|1118.8|1118.8|1118.4|1119.4|1118.8|1118.8|1118.2|1716
1619617080000|2021-04-28 13:38:00|1118.6|1118.2|1118.2|1117.6|1118.6|1118.2|1118|1117.6|8951
1619617090000|2021-04-28 13:38:10|1118.4|1117.8|1118.2|1117.8|1119|1118.6|1118.2|1117.8|4745
1619617100000|2021-04-28 13:38:20|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1117.6|1117.4|4664
1619617110000|2021-04-28 13:38:30|1118|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|1011
1619617120000|2021-04-28 13:38:40|1117.8||1117.8||1117.8||1117.8||0
1619617130000|2021-04-28 13:38:50||1117.4||1117.4||1117.4||1117.4|1786
1619617140000|2021-04-28 13:39:00|1117.6|1117.2|1117.8|1117.4|1118|1117.8|1117.4|1117.2|5197
1619617150000|2021-04-28 13:39:10|1117.6|1117.2|1117.4|1117.2|1117.6|1117.2|1117.4|1117.2|1527
1619617160000|2021-04-28 13:39:20|1117.2|1117|1116.8|1116.6|1117.2|1117|1116.6|1116|3214
1619617170000|2021-04-28 13:39:30|1117|1116.8|1117.6|1117|1117.6|1117.2|1117|1116.8|2066
1619617180000|2021-04-28 13:39:40|1117.8|1117.2|1119|1118.6|1119|1118.6|1117.8|1117.2|1627
1619617190000|2021-04-28 13:39:50|1118.8|1118.4|1118.2|1117.8|1118.8|1118.4|1118.2|1117.6|7109
1619617200000|2021-04-28 13:40:00|1118.4|1118|1119.6|1119|1119.8|1119.2|1118.2|1118|5752
1619617210000|2021-04-28 13:40:10|1119.4|1117|1118.6|1118|1119.4|1118|1117.4|1116.8|55177
1619617220000|2021-04-28 13:40:20|1118.4|1117.8|1118.4|1118|1118.6|1118|1118.4|1117.8|0
1619617230000|2021-04-28 13:40:30|1118.2|1117.8|1117.6|1117.4|1118.4|1118|1117.6|1117.4|3065
1619617240000|2021-04-28 13:40:40|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1117|10028
1619617250000|2021-04-28 13:40:50|1117.8|1117.4|1117.8|1117.2|1117.8|1117.4|1117.4|1117.2|1783
1619617260000|2021-04-28 13:41:00|1117.6|1117.4|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|2133
1619617270000|2021-04-28 13:41:10|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1158
1619617280000|2021-04-28 13:41:20|1117.6|1117.2|1118.4|1118|1118.4|1118.2|1117.6|1117.2|3000
1619617290000|2021-04-28 13:41:30|1118.6|1118.2|1118.8|1118.6|1118.8|1118.6|1118.4|1118.2|2464
1619617300000|2021-04-28 13:41:40|1119|1118.4|1118.6|1118.2|1119|1118.4|1118.2|1118|4189
1619617310000|2021-04-28 13:41:50|1118.4|1118|1118.2|1117.6|1118.4|1118.2|1118|1117.6|7672
1619617320000|2021-04-28 13:42:00|1118.4|1117.8|1118.4|1118|1118.6|1118.4|1118.2|1117.8|891
1619617330000|2021-04-28 13:42:10|1118.2|1118.2|1118.4|1118|1118.8|1118.4|1118.2|1117.8|10677
1619617340000|2021-04-28 13:42:20|1118.2|1117.8|1117.4|1117.2|1118.2|1117.8|1117.2|1117|3965
1619617350000|2021-04-28 13:42:30|1117.2|1117|1117.4|1117|1117.4|1117|1117.2|1116.8|2328
1619617360000|2021-04-28 13:42:40|1117.2|1116.8|1117.2|1116.8|1117.4|1117|1117.2|1116.8|72
1619617370000|2021-04-28 13:42:50|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|1568
1619617380000|2021-04-28 13:43:00|1117.2|1117.2|1118|1117.6|1118|1117.6|1117.2|1117.2|2377
1619617390000|2021-04-28 13:43:10|1118.2|1117.8|1118.4|1118|1118.4|1118|1118|1117.8|2279
1619617400000|2021-04-28 13:43:20|1118.6|1118.2|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|50
1619617410000|2021-04-28 13:43:30|1118.6|1118.6|1119|1118.8|1119|1118.8|1118.2|1118|26563
1619617420000|2021-04-28 13:43:40|1119.2|1119|1120.2|1119.6|1120.2|1119.6|1119.2|1119|9487
1619617430000|2021-04-28 13:43:50|1120|1119.4|1119.2|1118.8|1120|1119.4|1119|1118.8|1952
1619617440000|2021-04-28 13:44:00|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|1845
1619617450000|2021-04-28 13:44:10|1119|1118.8|1119.2|1118.8|1119.6|1119|1119|1118.8|2177
1619617460000|2021-04-28 13:44:20|1119.4|1118.6|1119.6|1119|1119.6|1119|1119.4|1118.6|1400
1619617470000|2021-04-28 13:44:30|1119.8|1119.2|1119.6|1119.2|1119.8|1119.6|1119.4|1119.2|11057
1619617480000|2021-04-28 13:44:40|1119.4|1119|1119.6|1119|1119.6|1119|1119.2|1119|3272
1619617490000|2021-04-28 13:44:50|1119.4|1119.2|1119.6|1119.2|1119.6|1119.2|1119.4|1119.2|0
1619617500000|2021-04-28 13:45:00|1119.8|1119.4|1119.6|1119.2|1120|1119.6|1119.4|1119.2|6511
1619617510000|2021-04-28 13:45:10|1119.8|1119.4|1119.6|1119.2|1120|1119.6|1119|1118.8|14974
1619617520000|2021-04-28 13:45:20|1119.4|1119|1119.4|1119|1119.4|1119.2|1119.4|1119|1218
1619617530000|2021-04-28 13:45:30|1119.2|1118.8|1119.2|1118.6|1119.4|1119|1119|1118.6|7883
1619617540000|2021-04-28 13:45:40|1119|1118.8|1118.6|1118.4|1119|1118.8|1118.6|1118.4|781
1619617550000|2021-04-28 13:45:50|1118.8|1118.2|1118.2|1118|1118.8|1118.2|1118.2|1118|954
1619617560000|2021-04-28 13:46:00|1118|1117.8|1118|1117.6|1118|1117.8|1117.8|1117.2|4071
1619617570000|2021-04-28 13:46:10||1117.4||1117.4||1117.4||1117.4|0
1619617580000|2021-04-28 13:46:20||1117.6||1117.4||1117.6||1117.4|0
1619617590000|2021-04-28 13:46:30||1117.6||1117.4||1117.6||1117.4|50
1619617600000|2021-04-28 13:46:40|1117.8|1117.6|1118|1117.8|1118|1117.8|1117.8|1117.6|0
1619617610000|2021-04-28 13:46:50|1118.2|1118|1118.8|1118.2|1118.8|1118.4|1118.2|1118|5804
1619617620000|2021-04-28 13:47:00|1118.6|1118|1118.2|1117.8|1118.6|1118|1118|1117.4|4036
1619617630000|2021-04-28 13:47:10||1118||1117.8||1118||1117.8|12
1619617640000|2021-04-28 13:47:20|1118||1118.2||1118.2||1118||0
1619617650000|2021-04-28 13:47:30|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.6|1117.4|2436
1619617660000|2021-04-28 13:47:40|1118|1117.8|1118|1117.6|1118|1118|1117.8|1117.6|1497
1619617670000|2021-04-28 13:47:50|1117.8|1117.8|1118.2|1117.8|1118.2|1118|1117.8|1117.8|587
1619617680000|2021-04-28 13:48:00|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1117.8|1117.6|12832
1619617700000|2021-04-28 13:48:20|1118|1117.4|1117.6|1117.4|1118|1117.4|1117.6|1117.4|6540
1619617710000|2021-04-28 13:48:30|1117.4|1117.2|1117.2|1117|1117.4|1117.2|1117|1116.8|7556
1619617720000|2021-04-28 13:48:40|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|0
1619617730000|2021-04-28 13:48:50|1117.2|1116.6|1116.8|1116.6|1117.2|1116.6|1116.8|1116.4|2950
1619617740000|2021-04-28 13:49:00|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.2|500
1619617750000|2021-04-28 13:49:10|1117|1116.6|1117|1116.6|1117|1116.8|1116.8|1116.6|1203
1619617760000|2021-04-28 13:49:20|1117.2|1116.8|1117.4|1117|1117.4|1117|1117|1116.6|1000
1619617770000|2021-04-28 13:49:30|1117.2|1116.8|1116.8|1116.6|1117.4|1117.2|1116.8|1116.6|22042
1619617780000|2021-04-28 13:49:40|1117|1116.8|1117.4|1116.8|1117.4|1116.8|1117|1116.8|699
1619617790000|2021-04-28 13:49:50|1117.6|1117|1118|1117.6|1118.4|1117.8|1117.6|1117|8548
1619617800000|2021-04-28 13:50:00|1118.2|1118|1117.4|1117|1118.2|1118|1117.4|1117|7699
1619617810000|2021-04-28 13:50:10|1117.6|1117.2|1116.6|1116.4|1117.6|1117.4|1116.6|1116.2|27655
1619617820000|2021-04-28 13:50:20|1116.8|1116.6|1116|1115.6|1117|1116.6|1116|1115.6|10373
1619617830000|2021-04-28 13:50:30|1115.8||1115.8||1115.8||1115.8||497
1619617840000|2021-04-28 13:50:40|1116|1115.8|1116.2|1115.8|1116.2|1116|1116|1115.6|2149
1619617850000|2021-04-28 13:50:50|1116.4|1116|1116.4|1116|1116.4|1116|1116.4|1116|989
1619617860000|2021-04-28 13:51:00|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|6726
1619617870000|2021-04-28 13:51:10|1115.4|1115.4|1116.2|1115.8|1116.2|1116|1115.4|1115.4|3715
1619617880000|2021-04-28 13:51:20|1116.4|1116|1115.8|1115.2|1116.4|1116|1115.8|1115.2|2371
1619617890000|2021-04-28 13:51:30|1115.6|1115.4|1115.8|1115.6|1116|1115.8|1115.4|1115.2|6908
1619617900000|2021-04-28 13:51:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.4|1115.6|1115.2|328
1619617910000|2021-04-28 13:51:50|1115.4|1115|1115|1114.6|1115.4|1115|1114.6|1114.2|9499
1619617920000|2021-04-28 13:52:00|1115.2|1114.8|1115.2|1115|1115.4|1115|1115|1114.6|7351
1619617930000|2021-04-28 13:52:10|1115.4|1115.2|1116|1115.6|1116|1115.6|1115.4|1115|3597
1619617940000|2021-04-28 13:52:20|1115.8|1115.8|1117.4|1116.8|1117.4|1116.8|1115.8|1115.8|3150
1619617950000|2021-04-28 13:52:30|1117.2|1117.2|1117.2|1116.8|1117.6|1117.2|1117|1116.8|2129
1619617960000|2021-04-28 13:52:40|1117|1117|1116.8|1116.2|1117.2|1117|1116.6|1116.2|6554
1619617970000|2021-04-28 13:52:50|1117|1116.4|1117.2|1116.8|1117.2|1116.8|1117|1116.4|2
1619617980000|2021-04-28 13:53:00|1117|1116.6|1117|1116.2|1117.2|1116.6|1117|1116.2|1707
1619617990000|2021-04-28 13:53:10|1116.8|1116.4|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|2949
1619618000000|2021-04-28 13:53:20|1116.6|1116.2|1116.4|1115.8|1116.8|1116.2|1116|1115.6|6400
1619618010000|2021-04-28 13:53:30|1116.2|1116|1116.6|1116.2|1116.6|1116.2|1116|1115.6|31341
1619618020000|2021-04-28 13:53:40|1116.4|1116|1116|1115.6|1116.4|1116|1116|1115.6|2000
1619618030000|2021-04-28 13:53:50||1115.8||1115.8||1115.8||1115.8|0
1619618040000|2021-04-28 13:54:00|1115.8|1115.6|1115.8|1115.2|1115.8|1115.6|1115.4|1115.2|1005
1619618050000|2021-04-28 13:54:10|1116|1115.4|1116|1115.8|1116|1115.8|1116|1115.4|211
1619618060000|2021-04-28 13:54:20|1116.2|1116|1116.8|1116.2|1117|1116.4|1116|1116|7338
1619618070000|2021-04-28 13:54:30|1116.6||1116.6||1116.8||1116.6||0
1619618080000|2021-04-28 13:54:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1930
1619618090000|2021-04-28 13:54:50|1116|1115.6|1117|1116.6|1117|1116.6|1115.8|1115.6|7970
1619618100000|2021-04-28 13:55:00|1117.2|1116.8|1117.8|1117.4|1117.8|1117.4|1117.2|1116.8|0
1619618110000|2021-04-28 13:55:10|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.6|1117.2|3850
1619618120000|2021-04-28 13:55:20|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.6|360
1619618130000|2021-04-28 13:55:30|1118.2|1117.6|1117.8|1117.2|1118.2|1117.6|1117.6|1117.2|2681
1619618140000|2021-04-28 13:55:40|1117.6|1117|1117.4|1116.8|1117.6|1117.2|1117.4|1116.8|2159
1619618150000|2021-04-28 13:55:50|1117.2|1116.4|1116.2|1115.8|1117.2|1116.4|1116.2|1115.8|8091
1619618160000|2021-04-28 13:56:00|1116.4|1116|1116.2|1115.8|1116.4|1116|1116|1115.8|1249
1619618170000|2021-04-28 13:56:10|||||||||80
1619618180000|2021-04-28 13:56:20|1116.4|1116|1116.8|1116.2|1117.2|1116.8|1116.4|1116|6797
1619618190000|2021-04-28 13:56:30|1117|1116.4|1117.2|1117|1117.2|1117|1117|1116.4|0
1619618200000|2021-04-28 13:56:40||1116.8||1117||1117||1116.8|1968
1619618210000|2021-04-28 13:56:50|1117|1116.8|1116.8|1116.2|1117.2|1116.8|1116.8|1116.2|3164
1619618220000|2021-04-28 13:57:00|1116.6|1116.4|1116.4|1116.2|1116.6|1116.4|1116.4|1116.2|0
1619618230000|2021-04-28 13:57:10|1116.6|1116.4|1117|1116.8|1117.2|1117|1116.6|1116.4|3395
1619618240000|2021-04-28 13:57:20|1117.2|1116.6|1117|1116.6|1117.2|1117|1117|1116.6|2634
1619618250000|2021-04-28 13:57:30|1116.8|1116.4|1117|1116.6|1117|1116.6|1116.6|1116.4|1576
1619618260000|2021-04-28 13:57:40|1117.2|1116.8|1117|1116.8|1117.2|1116.8|1117|1116.8|0
1619618270000|2021-04-28 13:57:50|1117.2||1117.2||1117.2||1117.2||0
1619618280000|2021-04-28 13:58:00|1117|1116.6|1117.2|1116.8|1117.2|1116.8|1116.6|1116.4|8174
1619618290000|2021-04-28 13:58:10|1117.4|1117|1117.2|1117|1117.4|1117|1117.2|1117|6241
1619618300000|2021-04-28 13:58:20|1117|1116.8|1117.4|1117|1117.4|1117|1117|1116.8|3107
1619618310000|2021-04-28 13:58:30|1117.2||1117.4||1117.4||1117.2||1767
1619618320000|2021-04-28 13:58:40|1117.2|1117.2|1118|1117.4|1118|1117.4|1117.2|1117.2|1588
1619618330000|2021-04-28 13:58:50|1118.2|1117.6|1118.2|1117.6|1118.2|1117.8|1118.2|1117.6|415
1619618340000|2021-04-28 13:59:00|1118|1117.4|1118.4|1117.8|1118.4|1117.8|1117.6|1117.4|1094
1619618350000|2021-04-28 13:59:10|1118.2||1118.2||1118.2||1118.2||0
1619618360000|2021-04-28 13:59:20|1118|1117.6|1117.2|1116.8|1118.2|1117.6|1117.2|1116.8|5251
1619618370000|2021-04-28 13:59:30|1117|1117|1116.8|1116.2|1117|1117|1116.6|1116|2877
1619618380000|2021-04-28 13:59:40|1116.6|1116|1115.6|1115.2|1116.6|1116|1115.4|1115.2|13878
1619618390000|2021-04-28 13:59:50|1115.8|1115.4|1117|1116.4|1117|1116.4|1115.8|1115.4|6228
1619618400000|2021-04-28 14:00:00||1116.6||1116.6||1116.6||1116.6|0
1619618420000|2021-04-28 14:00:20|1116.8||1116.8||1117||1116.8||500
1619618430000|2021-04-28 14:00:30|1117|1116.8|1116.8|1116.2|1117.4|1117|1116.6|1116.2|13487
1619618440000|2021-04-28 14:00:40|1116.6|1116|1116|1115.6|1116.6|1116|1116|1115.6|2502
1619618450000|2021-04-28 14:00:50|1116.2|1115.8|1115.6|1115.4|1116.4|1115.8|1115.6|1115.4|1096
1619618460000|2021-04-28 14:01:00|1115.8|1115.2|1115.8|1115.4|1115.8|1115.6|1115.6|1115.2|3312
1619618470000|2021-04-28 14:01:10|1116|1115.2|1116.4|1115.8|1116.4|1115.8|1116|1115.2|18
1619618480000|2021-04-28 14:01:20|1116.2|1116|1116.2|1115.8|1116.2|1116|1116|1115.8|2224
1619618490000|2021-04-28 14:01:30|1116.4|1116|1116.2|1115.8|1116.4|1116.2|1116|1115.6|3051
1619618500000|2021-04-28 14:01:40|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1115.8|108
1619618510000|2021-04-28 14:01:50|1116.8|1116.4|1116.4|1116|1116.8|1116.4|1116.4|1116|5959
1619618520000|2021-04-28 14:02:00|1116.6|1116.2|1117.4|1116.8|1117.4|1117|1116.6|1116.2|2996
1619618530000|2021-04-28 14:02:10|1117.2|1116.6|1117|1116.6|1117.2|1116.6|1117|1116.4|2646
1619618540000|2021-04-28 14:02:20|1117.2|1116.8|1117.2|1117|1117.4|1117.2|1117|1116.6|2328
1619618550000|2021-04-28 14:02:30|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|2423
1619618560000|2021-04-28 14:02:40|1118|1117.6|1117.8|1117.4|1118|1117.8|1117.6|1117.4|1567
1619618570000|2021-04-28 14:02:50|1118|1117.6|1118|1117.8|1118|1117.8|1117.8|1117.6|1795
1619618580000|2021-04-28 14:03:00|1118.2|1118|1118.4|1118|1118.6|1118.4|1118.2|1118|6343
1619618590000|2021-04-28 14:03:10|1118.2|1117.8|1118.4|1118.2|1118.4|1118.2|1117.8|1117.6|5681
1619618600000|2021-04-28 14:03:20|1118.6||1118.6||1118.6||1118.6||2
1619618610000|2021-04-28 14:03:30|1118.4|1118.4|1118.8|1118.6|1118.8|1118.6|1118.4|1118.4|3486
1619618620000|2021-04-28 14:03:40|1118.6|1118.4|1118.8|1118.4|1118.8|1118.4|1118.4|1118.2|2942
1619618630000|2021-04-28 14:03:50|1118.6||1118.8||1118.8||1118.6||5458
1619618640000|2021-04-28 14:04:00|1119|1118.6|1119|1118.6|1119.2|1119|1119|1118.6|1782
1619618650000|2021-04-28 14:04:10|1119.2|1118.8|1119.8|1119.4|1119.8|1119.4|1119|1118.6|14523
1619618660000|2021-04-28 14:04:20|1119.6|1119.6|1119.4|1119.2|1120.2|1119.8|1119.4|1119.2|22425
1619618670000|2021-04-28 14:04:30|1119.6|1119.4|1119.8|1119.2|1119.8|1119.6|1119.6|1119.2|6167
1619618680000|2021-04-28 14:04:40|1119.6|1119|1120.2|1120|1120.2|1120|1119.4|1119|10434
1619618690000|2021-04-28 14:04:50|1120.4|1120.2|1119.6|1119.2|1120.4|1120.2|1119.6|1119.2|6018
1619618700000|2021-04-28 14:05:00|1119.4|1119|1119|1118.6|1119.4|1119|1118.6|1118.4|4023
1619618710000|2021-04-28 14:05:10|1118.8||1118.8||1119||1118.8||537
1619618720000|2021-04-28 14:05:20|1119|1118.4|1118.8|1118.6|1119|1118.6|1118.8|1118.4|6677
1619618730000|2021-04-28 14:05:30|1119|1118.8|1119.2|1119|1119.6|1119.2|1119|1118.8|2447
1619618740000|2021-04-28 14:05:40|1119|1118.8|1119|1118.6|1119.6|1119.2|1118.8|1118.4|15197
1619618750000|2021-04-28 14:05:50|1119.2|1118.8|1119.8|1119.4|1119.8|1119.4|1119|1118.8|2161
1619618760000|2021-04-28 14:06:00|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119|1118.6|1941
1619618770000|2021-04-28 14:06:10|1119.2|1119|1118.8|1118.6|1119.2|1119|1118.8|1118.6|7
1619618780000|2021-04-28 14:06:20|1118.6|1118.4|1118.4|1118.2|1118.6|1118.4|1118.4|1118|1141
1619618800000|2021-04-28 14:06:40|1118.6|1118.4|1118|1117.6|1118.6|1118.4|1117.8|1117.6|7858
1619618810000|2021-04-28 14:06:50|1117.8||1118||1118||1117.8||0
1619618820000|2021-04-28 14:07:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|5919
1619618830000|2021-04-28 14:07:10|1117.6|1117.2|1117.6|1117.2|1117.8|1117.2|1117.4|1117.2|697
1619618840000|2021-04-28 14:07:20|1117.4|1117.4|1117.2|1117|1117.4|1117.4|1117.2|1117|1220
1619618850000|2021-04-28 14:07:30|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|2692
1619618860000|2021-04-28 14:07:40|1117.2|1116.8|1116.8|1116.6|1117.2|1116.8|1116.8|1116.6|2248
1619618870000|2021-04-28 14:07:50|1117|1116.4|1116.6|1116.2|1117|1116.8|1116.6|1116.2|8229
1619618880000|2021-04-28 14:08:00|1116.8|1116.4|1118.2|1117.8|1118.4|1118|1116.6|1116.4|7813
1619618890000|2021-04-28 14:08:10|1118.4|1118|1118.4|1118|1118.8|1118.4|1118.4|1117.8|522
1619618900000|2021-04-28 14:08:20|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118|1117.8|14769
1619618910000|2021-04-28 14:08:30|1118.4|1118|1119|1118.8|1119|1118.8|1118.4|1118|5759
1619618920000|2021-04-28 14:08:40|1119.2|1119|1120.4|1119.8|1120.4|1119.8|1119.2|1119|2120
1619618930000|2021-04-28 14:08:50|1120.2|1119.6|1120.4|1120|1120.4|1120|1119.8|1119.6|10447
1619618940000|2021-04-28 14:09:00|1120.6|1120.2|1119.6|1119.2|1120.8|1120.4|1119.6|1119.2|14144
1619618950000|2021-04-28 14:09:10|1119.4|1119|1118.6|1118.4|1119.4|1119|1118.6|1118.4|9776
1619618960000|2021-04-28 14:09:20|1118.8|1118|1118.4|1118|1118.8|1118|1118.4|1118|4392
1619618970000|2021-04-28 14:09:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.4|1118.6|1118.2|498
1619618980000|2021-04-28 14:09:40|1118.4|1118.4|1118.6|1118.2|1118.6|1118.4|1118.4|1118.2|835
1619618990000|2021-04-28 14:09:50|1118.8|1118.4|1118.8|1118.4|1118.8|1118.6|1118.6|1118.2|4005
1619619000000|2021-04-28 14:10:00|1119|1118.6|1119.8|1119.2|1119.8|1119.4|1118.8|1118.4|11690
1619619010000|2021-04-28 14:10:10|1119.6|1119.4|1120.4|1120|1120.4|1120|1119.4|1118.8|16840
1619619020000|2021-04-28 14:10:20|1120.6|1119.8|1119.6|1119.2|1120.6|1120|1119.2|1119|7180
1619619030000|2021-04-28 14:10:30|1119.4|1119|1119|1118.4|1119.4|1119|1118.6|1118.4|732
1619619040000|2021-04-28 14:10:40|1118.8|1118.8|1118.6|1118.2|1119|1118.8|1118|1117.8|8156
1619619050000|2021-04-28 14:10:50|1118.4|1118|1118.4|1118|1118.8|1118.4|1118.2|1117.8|3896
1619619060000|2021-04-28 14:11:00|1118.2|1117.8|1118.8|1118.6|1119.2|1118.8|1117.8|1117.6|6039
1619619070000|2021-04-28 14:11:10|1119|1118.4|1118.8|1118.4|1119.2|1118.6|1118.2|1117.8|11221
1619619080000|2021-04-28 14:11:20|1118.6|1118.2|1118.2|1118|1118.6|1118.2|1118|1117.6|2735
1619619090000|2021-04-28 14:11:30|1118.4|1118.2|1118.2|1118|1118.6|1118.2|1118.2|1118|3187
1619619100000|2021-04-28 14:11:40|1118.4|1117.8|1118.4|1118|1118.6|1118.2|1117.2|1116.8|22727
1619619110000|2021-04-28 14:11:50|1118.2||1118.2||1118.6||1118.2||1700
1619619120000|2021-04-28 14:12:00|1118.4|1118.2|1118.8|1118.6|1118.8|1118.6|1118.4|1118.2|6740
1619619130000|2021-04-28 14:12:10|1118.6|1118.4|1118.6|1118.4|1118.8|1118.4|1118.6|1118.2|6881
1619619140000|2021-04-28 14:12:20||1118.2||1118.4||1118.4||1118.2|0
1619619150000|2021-04-28 14:12:30|1118.4|1117.6|1117.8|1117.4|1118.4|1117.8|1117.2|1117|11825
1619619160000|2021-04-28 14:12:40|1117.6|1117.6|1117.2|1116.8|1117.6|1117.6|1117|1116.8|2280
1619619170000|2021-04-28 14:12:50|1117|1117.2|1118|1117.8|1118|1117.8|1117|1117.2|7711
1619619180000|2021-04-28 14:13:00|1118.2|1117.6|1118.4|1118.2|1118.4|1118.2|1117.8|1117.6|4462
1619619190000|2021-04-28 14:13:10|1118.6|1118.4|1118.8|1118.6|1118.8|1118.6|1118.6|1118.4|3448
1619619200000|2021-04-28 14:13:20|1119|1118.8|1119.2|1119|1119.4|1119|1118.8|1118.6|3249
1619619210000|2021-04-28 14:13:30|1119.4|1118.6|1119.4|1119|1119.4|1119|1118.8|1118.4|4223
1619619220000|2021-04-28 14:13:40|1119.2|1118.6|1119.6|1119.2|1119.6|1119.2|1119.2|1118.6|6250
1619619230000|2021-04-28 14:13:50|1119.4||1119.4||1119.4||1119.4||1078
1619619240000|2021-04-28 14:14:00|1119.6|1119.4|1120.2|1119.8|1120.4|1119.8|1119.6|1119.4|7329
1619619250000|2021-04-28 14:14:10|1120|1119.6|1120|1119.6|1120|1119.6|1119|1118.8|17510
1619619260000|2021-04-28 14:14:20|1120.2|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|0
1619619270000|2021-04-28 14:14:30|1120|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|1590
1619619280000|2021-04-28 14:14:40|1120.2|1119.8|1120.4|1120|1120.6|1120.4|1120.2|1119.8|10560
1619619290000|2021-04-28 14:14:50|1120.2|1120.2|1120|1119.6|1120.2|1120.2|1119.6|1119.2|7905
1619619300000|2021-04-28 14:15:00|1120.2|1119.8|1121.4|1121|1121.8|1121.4|1120.2|1119.8|74807
1619619310000|2021-04-28 14:15:10|1121.6|1121.2|1122|1121.6|1122|1121.8|1121.6|1121.2|7323
1619619320000|2021-04-28 14:15:20|1122.2|1121.8|1123|1122.6|1123|1122.6|1122.2|1121.8|3185
1619619330000|2021-04-28 14:15:30|1123.2|1122.8|1123.4|1123|1124|1123.2|1123|1122.8|9516
1619619340000|2021-04-28 14:15:40|1123.6|1123.2|1123.8|1123.4|1123.8|1123.6|1123.6|1123|2288
1619619350000|2021-04-28 14:15:50|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.2|1123|6049
1619619360000|2021-04-28 14:16:00|1123.8|1123.4|1124.2|1123.8|1124.4|1124|1123.8|1123.4|13017
1619619370000|2021-04-28 14:16:10|1124|1123.6|1124.6|1124.2|1124.8|1124.4|1124|1123.6|4386
1619619380000|2021-04-28 14:16:20|1124.4|1124.4|1124.6|1124.2|1124.8|1124.4|1124.2|1124|22359
1619619390000|2021-04-28 14:16:30|1124.2|1124|1124.4|1124|1124.6|1124.2|1123.8|1123.4|9618
1619619400000|2021-04-28 14:16:40|1124.6|1124.2|1124.6|1124.2|1124.6|1124.4|1124.6|1124.2|2
1619619410000|2021-04-28 14:16:50|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.2|1124|3705
1619619420000|2021-04-28 14:17:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.6|7977
1619619430000|2021-04-28 14:17:10|1124.4|1124|1124.4|1124|1124.4|1124|1124|1123.8|1631
1619619440000|2021-04-28 14:17:20|1124.6|1124.2|1124.6|1124.2|1124.8|1124.2|1124.4|1124|3815
1619619450000|2021-04-28 14:17:30|1124.8|1124.4|1124.8|1124.6|1124.8|1124.6|1124.2|1124|8617
1619619460000|2021-04-28 14:17:40|1124.6|1124.2|1123.4|1122.8|1124.6|1124.2|1123.4|1122.8|4894
1619619470000|2021-04-28 14:17:50|1123.2|1123|1123|1122.6|1123.4|1123|1123|1122|17390
1619619480000|2021-04-28 14:18:00|1123.2|1122.8|1122.2|1121.8|1123.4|1123|1122.2|1121.8|12744
1619619490000|2021-04-28 14:18:10|1122.4|1122|1122.8|1122.6|1122.8|1122.6|1122.4|1122|6674
1619619500000|2021-04-28 14:18:20|1123|1122.4|1123|1122.6|1123.2|1122.6|1122.8|1122.4|2342
1619619510000|2021-04-28 14:18:30|1123.2|1122.8|1124|1123.6|1124.2|1123.6|1123.2|1122.8|3959
1619619520000|2021-04-28 14:18:40|1123.8|1123.8|1123.8|1123.4|1124.2|1123.8|1123.8|1123.2|5818
1619619530000|2021-04-28 14:18:50|1124|1123.6|1124.2|1124|1124.2|1124|1123.6|1123.2|16412
1619619540000|2021-04-28 14:19:00|1124.4|1124.2|1124.8|1124.4|1124.8|1124.4|1124.4|1124.2|3226
1619619550000|2021-04-28 14:19:10|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.2|1124|21369
1619619560000|2021-04-28 14:19:20|1124.4|1124|1124.4|1124|1124.8|1124.4|1124|1123.6|12838
1619619570000|2021-04-28 14:19:30|1124.2|1123.8|1124.2|1123.6|1124.2|1123.8|1124|1123.6|806
1619619580000|2021-04-28 14:19:40|1124|1122.4|1123.4|1123.2|1124|1123.4|1123.2|1122.4|24299
1619619590000|2021-04-28 14:19:50|1123.6|1123.4|1124|1123.2|1124|1123.6|1123.4|1123.2|1922
1619619600000|2021-04-28 14:20:00|1123.8|1123.4|1124.4|1124|1124.4|1124|1123.6|1123.4|5615
1619619610000|2021-04-28 14:20:10|1124.6|1124.2|1125|1124.6|1125|1124.6|1124.4|1124|19640
1619619620000|2021-04-28 14:20:20|1125.2|1124.8|1125.2|1125|1125.4|1125|1124.4|1124|71205
1619619630000|2021-04-28 14:20:30|1125.4|1125.2|1125.8|1125.4|1125.8|1125.6|1125.4|1125.2|600
1619619640000|2021-04-28 14:20:40|1125.6|1125.2|1125.8|1125.2|1125.8|1125.6|1125.4|1125|5958
1619619650000|2021-04-28 14:20:50|1126|1125.4|1125.6|1125|1126|1125.8|1125.4|1125|6097
1619619660000|2021-04-28 14:21:00|1125.4|1124.8|1124|1123.6|1125.4|1124.8|1124|1123.4|3443
1619619670000|2021-04-28 14:21:10|1123.8|1123.4|1124.8|1124.4|1124.8|1124.4|1123.8|1123.4|4202
1619619680000|2021-04-28 14:21:20|1124.6||1124.8||1124.8||1124.6||0
1619619690000|2021-04-28 14:21:30|1125|1124.6|1125.4|1124.8|1125.4|1124.8|1124.8|1124.6|2864
1619619700000|2021-04-28 14:21:40|1125.2|1124.6|1125|1124.6|1125.2|1124.6|1124.6|1124.4|2080
1619619710000|2021-04-28 14:21:50|1124.8|1124.4|1125.8|1125.4|1125.8|1125.4|1124.4|1124|7015
1619619720000|2021-04-28 14:22:00|1125.6|1125.2|1125.8|1125.2|1126|1125.6|1124.8|1124.6|20407
1619619730000|2021-04-28 14:22:10|1125.6|1125.4|1125.4|1124.8|1125.6|1125.4|1125.4|1124.8|2575
1619619740000|2021-04-28 14:22:20|1125.2|1125|1125.4|1125|1125.4|1125|1125.2|1124.8|1000
1619619750000|2021-04-28 14:22:30|1125.6|1125.2|1125.6|1125.4|1126|1125.6|1125.6|1125.2|270
1619619760000|2021-04-28 14:22:40||1125.2||1125.2||1125.2||1125.2|100
1619619770000|2021-04-28 14:22:50|1125.4|1125|1125.6|1125.2|1125.6|1125.2|1125.2|1124.6|2309
1619619780000|2021-04-28 14:23:00|1125.8|1125.4|1126.6|1126.2|1126.6|1126.2|1125.4|1125|10407
1619619790000|2021-04-28 14:23:10|1126.8|1126.4|1127.6|1127|1127.6|1127|1126.6|1126.4|11654
1619619800000|2021-04-28 14:23:20|1127.8|1127.2|1127.6|1127|1127.8|1127.4|1127.2|1126.8|6479
1619619810000|2021-04-28 14:23:30|1127.4|1127.2|1127.6|1127.4|1127.6|1127.4|1127.4|1127.2|0
1619619820000|2021-04-28 14:23:40|1127.8|1127.2|1126.6|1126|1128|1127.2|1126.4|1126|33483
1619619830000|2021-04-28 14:23:50|1126.4|1125.8|1125.4|1125|1126.4|1125.8|1124.8|1124.4|8565
1619619840000|2021-04-28 14:24:00|1125.6|1124.8|1125.6|1125.2|1125.6|1125.2|1125.2|1124.8|2023
1619619850000|2021-04-28 14:24:10|||||||||200
1619619860000|2021-04-28 14:24:20|1125.4|1125|1126.6|1126|1127|1126.4|1125.4|1125|4797
1619619870000|2021-04-28 14:24:30|1126.8|1126.2|1126.6|1126.2|1127|1126.6|1126.4|1126|5104
1619619880000|2021-04-28 14:24:40|1126.4|1126|1126.6|1126.2|1126.6|1126.2|1126.4|1126|4053
1619619890000|2021-04-28 14:24:50|1126.4||1126.6||1126.6||1126.4||949
1619619900000|2021-04-28 14:25:00|1126.4|1126.4|1126.6|1126.4|1126.8|1126.4|1126.2|1125.6|7798
1619619910000|2021-04-28 14:25:10|1126.8|1126.6|1127|1126.8|1127|1126.8|1126.4|1126.2|12975
1619619920000|2021-04-28 14:25:20|1127.2|1127|1127.8|1127|1127.8|1127.4|1127.2|1127|17081
1619619930000|2021-04-28 14:25:30|1127.4|1127.2|1127.4|1127.2|1127.4|1127.4|1127.4|1127.2|500
1619619940000|2021-04-28 14:25:40|1127.2|1127|1127.2|1127|1127.4|1127.2|1127|1126.6|9249
1619619950000|2021-04-28 14:25:50|1127|1126.8|1127|1126.8|1127|1126.8|1126.8|1126.6|4657
1619619960000|2021-04-28 14:26:00|1126.8|1126.6|1126.4|1126|1126.8|1126.6|1125.8|1125.6|16690
1619619970000|2021-04-28 14:26:10|1126.2|1126.2|1126.8|1126.4|1126.8|1126.4|1126|1125.8|2990
1619620000000|2021-04-28 14:26:40|1126.6|1126.2|1126.2|1125.8|1126.6|1126.2|1126|1125.6|10301
1619620010000|2021-04-28 14:26:50|1126.4|1126|1126.4|1126.2|1126.4|1126.2|1126.4|1126|2373
1619620020000|2021-04-28 14:27:00|1126.6|1126.4|1126.6|1126.2|1127|1126.8|1126.6|1126|19986
1619620030000|2021-04-28 14:27:10|1126.4|1126|1126.6|1126.2|1127|1126.4|1126.4|1126|1958
1619620040000|2021-04-28 14:27:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1126|1125.8|1612
1619620050000|2021-04-28 14:27:30|1126.4|1126|1126.6|1126.4|1127|1126.6|1126|1126|4767
1619620070000|2021-04-28 14:27:50|1126.4|1126.2|1126.8|1126.4|1126.8|1126.4|1126.4|1126.2|4787
1619620080000|2021-04-28 14:28:00|1126.6|1126.6|1128|1127.6|1128|1127.6|1126.6|1126.6|11222
1619620090000|2021-04-28 14:28:10|1127.6|1127.4|1127.6|1127.2|1127.8|1127.4|1127.4|1127.2|10355
1619620100000|2021-04-28 14:28:20|1127.2|1127|1127.2|1127|1127.2|1127|1127|1126.6|7562
1619620110000|2021-04-28 14:28:30|1127|1126.8|1127.2|1127|1127.2|1127|1127|1126.8|15700
1619620130000|2021-04-28 14:28:50|1127.4|1127.2|1127.6|1127.4|1127.8|1127.4|1127.4|1127|13646
1619620140000|2021-04-28 14:29:00|1127.4|1127.2|1127.6|1127.4|1127.8|1127.6|1127.4|1127.2|14150
1619620150000|2021-04-28 14:29:10|1127.4|1127.2|1127.2|1126.8|1127.4|1127.2|1127.2|1126.8|5841
1619620160000|2021-04-28 14:29:20|1127||1127.2||1127.2||1127||5564
1619620170000|2021-04-28 14:29:30|1127||1127.2||1127.2||1127||1556
1619620180000|2021-04-28 14:29:40|1127.4|1127|1127.8|1127.2|1127.8|1127.2|1127.4|1127|806
1619620190000|2021-04-28 14:29:50|1128|1127.4|1127.8|1127.4|1128|1127.6|1127.4|1127.2|7500
1619620200000|2021-04-28 14:30:00|1128|1127.6|1128.8|1128.4|1129|1128.4|1127.6|1127.4|37510
1619620210000|2021-04-28 14:30:10|1129|1128.6|1128.8|1128.4|1129.4|1129.2|1128.8|1128.4|16551
1619620220000|2021-04-28 14:30:20|1128.4|1127.8|1128.4|1128|1128.6|1128.4|1128.2|1127.8|14201
1619620230000|2021-04-28 14:30:30|1128.6|1128.2|1129|1128.4|1129|1128.4|1128.4|1128|9856
1619620240000|2021-04-28 14:30:40|1128.8|1128.2|1128.4|1128|1128.8|1128.2|1128.2|1128|7581
1619620250000|2021-04-28 14:30:50|1128.2|1128.2|1128.4|1128.2|1128.4|1128.2|1128.2|1128.2|0
1619620260000|2021-04-28 14:31:00|1128.6|1128|1128.8|1128.6|1129|1128.6|1128.4|1128|6653
1619620280000|2021-04-28 14:31:20|1129|1128.8|1129.2|1129|1129.4|1129|1129|1128.8|2109
1619620290000|2021-04-28 14:31:30|1129|1128.8|1129|1128.4|1129|1128.8|1129|1128.4|768
1619620300000|2021-04-28 14:31:40|1129.2|1128.6|1129.4|1128.8|1129.6|1129.2|1129.2|1128.6|2191
1619620310000|2021-04-28 14:31:50||1129||1129||1129||1129|0
1619620320000|2021-04-28 14:32:00|1129.2|1129.2|1129.6|1129.2|1129.6|1129.2|1129.2|1129.2|2809
1619620330000|2021-04-28 14:32:10|1129.4|1129|1129.4|1129|1129.6|1129.4|1129.4|1129|1381
1619620340000|2021-04-28 14:32:20|1129.6|1128.8|1129.2|1128.8|1129.6|1128.8|1129.2|1128.8|1008
1619620350000|2021-04-28 14:32:30|1129.4|1129|1129|1128.8|1129.4|1129|1129|1128.8|1429
1619620360000|2021-04-28 14:32:40|1129.2|1129|1129.2|1129|1129.2|1129|1129|1128.8|1387
1619620370000|2021-04-28 14:32:50|1129|1128.8|1129|1128.8|1129.2|1129|1129|1128.8|6007
1619620380000|2021-04-28 14:33:00|1129.2|1129|1129|1128.8|1129.2|1129|1129|1128.8|1605
1619620390000|2021-04-28 14:33:10|1128.8|1128.6|1129|1128.8|1129|1128.8|1128.8|1128.4|7994
1619620400000|2021-04-28 14:33:20|1129.2|1129|1129.2|1129|1129.4|1129|1129.2|1129|1730
1619620410000|2021-04-28 14:33:30|1129|1128.8|1129.4|1129.2|1129.4|1129.2|1129|1128.8|2217
1619620420000|2021-04-28 14:33:40|1129.2|1129|1129.2|1129|1129.4|1129|1129|1128.6|7239
1619620430000|2021-04-28 14:33:50|1129.4|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|6802
1619620440000|2021-04-28 14:34:00|1129.6|1129.2|1129.6|1129.2|1130|1129.6|1129.6|1129.2|16093
1619620450000|2021-04-28 14:34:10|1129.4||1129.4||1129.4||1129.4||9999
1619620460000|2021-04-28 14:34:20|1129.2|1129|1129.4|1129|1129.8|1129.4|1129.2|1128.8|27241
1619620470000|2021-04-28 14:34:30|1129.2|1129.2|1129.4|1129|1129.4|1129.2|1129.2|1129|1368
1619620480000|2021-04-28 14:34:40|1129.2|1128.8|1128.8|1128.6|1129.2|1128.8|1128.6|1128.4|3484
1619620500000|2021-04-28 14:35:00|1129|1128.4|1129|1128.6|1129|1128.8|1128.4|1128.2|5363
1619620510000|2021-04-28 14:35:10|1129.2|1128.8|1130|1129.6|1130|1129.6|1129.2|1128.8|10398
1619620520000|2021-04-28 14:35:20|1130.4|1129.8|1130.2|1129.8|1131|1130.8|1130|1129.6|228268
1619620530000|2021-04-28 14:35:30|1130|1130|1129.8|1129.4|1130|1130|1129|1128.8|20369
1619620540000|2021-04-28 14:35:40|1130|1129.6|1130.6|1130.2|1130.6|1130.2|1130|1129.6|2246
1619620550000|2021-04-28 14:35:50|1130.4|1130|1130|1129.6|1130.8|1130.4|1130|1129.6|36532
1619620560000|2021-04-28 14:36:00|1130.2|1129.8|1130.8|1130.6|1130.8|1130.6|1130.2|1129.8|7121
1619620570000|2021-04-28 14:36:10|1130.6|1130.4|1130.8|1130.6|1130.8|1130.6|1130.6|1130|943
1619620580000|2021-04-28 14:36:20|1130.6|1130.4|1130.6|1130|1130.6|1130.4|1130.4|1130|2278
1619620590000|2021-04-28 14:36:30|1130.4|1129.8|1130.8|1130.4|1130.8|1130.4|1130|1129.6|13071
1619620600000|2021-04-28 14:36:40|1131|1130.6|1131.6|1131.2|1131.8|1131.4|1131|1130.6|9961
1619620610000|2021-04-28 14:36:50|1131.4|1131|1131.2|1131|1131.4|1131|1130.8|1130.6|17895
1619620620000|2021-04-28 14:37:00|1131.4|1131.2|1131.4|1131|1131.8|1131.4|1131.2|1131|13497
1619620630000|2021-04-28 14:37:10|1131.6|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|3823
1619620640000|2021-04-28 14:37:20|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.2|1130.8|3
1619620650000|2021-04-28 14:37:30|1131.2|1130.8|1131.2|1130.8|1131.2|1130.8|1131|1130.8|780
1619620660000|2021-04-28 14:37:40|1131|1130.6|1131|1130.8|1131.2|1131|1130.8|1130.6|19577
1619620670000|2021-04-28 14:37:50|1131.2|1130.6|1131.8|1131.4|1131.8|1131.4|1131.2|1130.6|4711
1619620680000|2021-04-28 14:38:00|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|12841
1619620690000|2021-04-28 14:38:10|1131.2|1130.8|1131.2|1131|1131.4|1131|1131|1130.8|5000
1619620700000|2021-04-28 14:38:20|1131|1130.8|1130.8|1130.6|1131|1130.8|1130.8|1130.6|9267
1619620710000|2021-04-28 14:38:30|1131||1130.8||1131||1130.8||989
1619620720000|2021-04-28 14:38:40|1130.6|1130.4|1130.4|1130.2|1130.6|1130.4|1130.4|1130.2|14775
1619620740000|2021-04-28 14:39:00|1130.6|1130|1130.8|1130.2|1130.8|1130.4|1130.6|1130|3939
1619620750000|2021-04-28 14:39:10|1130.6|1130|1130.4|1130|1130.6|1130.2|1130.2|1130|15950
1619620760000|2021-04-28 14:39:20|1130.2|1129.8|1130|1129.6|1130.2|1129.8|1129.8|1129.6|10059
1619620770000|2021-04-28 14:39:30|1129.8|1129.4|1129.8|1129.4|1129.8|1129.6|1128.8|1128.6|25359
1619620780000|2021-04-28 14:39:40|1129.6|1129.2|1129.8|1129.6|1129.8|1129.6|1129.4|1128.8|5876
1619620790000|2021-04-28 14:39:50|1129.6|1129.4|1129.4|1129|1129.8|1129.4|1128.6|1128.4|30516
1619620800000|2021-04-28 14:40:00|1129.2|1128.8|1128.6|1128.4|1129.4|1129|1128|1127.8|7999
1619620810000|2021-04-28 14:40:10|1128.8|1128.6|1128|1127.8|1128.8|1128.6|1128|1127.6|14071
1619620820000|2021-04-28 14:40:20|1128.2|1128|1128.6|1128.2|1128.6|1128.4|1128.2|1128|2444
1619620830000|2021-04-28 14:40:30|1128.8|1128.4|1129|1128.6|1129|1128.8|1128.6|1128.4|3915
1619620850000|2021-04-28 14:40:50|1128.8|1128.2|1128.6|1128.2|1128.8|1128.6|1128.4|1128|10413
1619620860000|2021-04-28 14:41:00|1128.4|1128|1128.6|1128.2|1128.6|1128.2|1128.2|1128|3758
1619620870000|2021-04-28 14:41:10|1128.8|1128.4|1129|1128.6|1129|1128.8|1128.8|1128.4|5575
1619620880000|2021-04-28 14:41:20|1128.8|1128.4|1128.8|1128.6|1129|1128.8|1128.8|1128.4|2342
1619620890000|2021-04-28 14:41:30|1129|1128.8|1128.6|1128.4|1129|1128.8|1128|1127.2|64722
1619620900000|2021-04-28 14:41:40|1128.4|1128.2|1127.2|1127|1128.4|1128.2|1127|1126.6|24875
1619620910000|2021-04-28 14:41:50|1127.4|1126.8|1127.4|1127.2|1127.4|1127.2|1127.4|1126.8|2904
1619620920000|2021-04-28 14:42:00|1127.6|1127|1128|1127.6|1128|1127.6|1127.2|1126.8|5339
1619620940000|2021-04-28 14:42:20|1127.8|1127.4|1127.6|1127.4|1127.8|1127.4|1127.6|1127.4|0
1619620950000|2021-04-28 14:42:30|1127.8|1127.6|1128|1127.8|1128.4|1128|1127.8|1127.6|9040
1619620960000|2021-04-28 14:42:40|1127.8|1127.6|1127.6|1127|1127.8|1127.6|1127.4|1127|6884
1619620970000|2021-04-28 14:42:50|1127.8|1127.2|1127.4|1127.2|1127.8|1127.4|1127.4|1126.8|5948
1619620980000|2021-04-28 14:43:00|1127.6|1127.4|1127|1126.6|1127.6|1127.4|1127|1126.6|1763
1619621000000|2021-04-28 14:43:20|1126.8|1126.4|1126.4|1126|1126.8|1126.4|1125.4|1125.2|11017
1619621010000|2021-04-28 14:43:30|1126.6|1126.2|1127.2|1126.8|1127.2|1127|1126.6|1126.2|7267
1619621020000|2021-04-28 14:43:40|1127|1126.6|1126.8|1126.4|1127.2|1126.6|1126.6|1126.4|4382
1619621030000|2021-04-28 14:43:50|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|1126.6|1126.2|0
1619621040000|2021-04-28 14:44:00|1126.8|1126.4|1126.8|1126.4|1126.8|1126.6|1126.8|1126.4|978
1619621050000|2021-04-28 14:44:10|1126.6|1126.6|1127.4|1127|1127.4|1127|1126.6|1126.6|4914
1619621060000|2021-04-28 14:44:20|1127.6|1127.2|1127.2|1127|1127.6|1127.2|1127|1126.8|9231
1619621070000|2021-04-28 14:44:30|1127|1126.8|1127.8|1127.6|1127.8|1127.6|1127|1126.8|2831
1619621080000|2021-04-28 14:44:40|1128|1127.8|1128|1127.4|1128.2|1127.8|1127.8|1127.4|5849
1619621090000|2021-04-28 14:44:50|1127.8|1127.6|1127.6|1127.4|1128|1127.6|1127.6|1127.2|9711
1619621100000|2021-04-28 14:45:00|1127.4|1127.2|1126.6|1126.4|1127.4|1127.2|1126.6|1126.2|3286
1619621110000|2021-04-28 14:45:10|1126.8|1126.6|1126.2|1125.8|1126.8|1126.6|1125.8|1125.6|20525
1619621120000|2021-04-28 14:45:20|1126.4|1126|1126.2|1125.8|1126.4|1126|1125.8|1125.4|12564
1619621130000|2021-04-28 14:45:30|1126.4|1126|1126.4|1126|1126.4|1126|1126.4|1126|443
1619621150000|2021-04-28 14:45:50|1126.2|1125.8|1126.4|1126|1126.4|1126.2|1126.2|1125.8|7606
1619621160000|2021-04-28 14:46:00||1126.2||1126.2||1126.2||1126.2|0
1619621170000|2021-04-28 14:46:10|1126.6|1126.4|1126.6|1126.2|1126.6|1126.4|1126.6|1126.2|4557
1619621180000|2021-04-28 14:46:20|1126.4|1126.4|1126.6|1126.2|1126.6|1126.4|1126.4|1126.2|3407
1619621190000|2021-04-28 14:46:30||1126.4||1126.2||1126.4||1126.2|1641
1619621200000|2021-04-28 14:46:40|1126.4|1126.4|1127|1126.6|1127.2|1126.8|1126.4|1126.2|8476
1619621210000|2021-04-28 14:46:50|1126.8||1126.8||1126.8||1126.8||1000
1619621220000|2021-04-28 14:47:00|||||||||3572
1619621230000|2021-04-28 14:47:10|||||||||863
1619621240000|2021-04-28 14:47:20|1127|1126.8|1127|1126.8|1127|1126.8|1127|1126.8|2642
1619621250000|2021-04-28 14:47:30|1127.2|1127|1127.8|1127.4|1127.8|1127.6|1127.2|1127|5109
1619621260000|2021-04-28 14:47:40|1127.6|1127.2|1127.8|1127.4|1127.8|1127.4|1127.6|1127.2|0
1619621270000|2021-04-28 14:47:50||1127.6||1127.4||1127.6||1127.4|0
1619621280000|2021-04-28 14:48:00|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.4|1127.2|2567
1619621290000|2021-04-28 14:48:10|1127.4|1127|1127.6|1127|1127.6|1127|1127.4|1127|0
1619621300000|2021-04-28 14:48:20|1127.4|1127.2|1127.4|1127.2|1127.4|1127.4|1127.4|1127.2|0
1619621310000|2021-04-28 14:48:30|1127.2|1127|1127.4|1127|1127.4|1127.2|1127|1126.8|3156
1619621320000|2021-04-28 14:48:40|1127.6|1127.4|1127.8|1127.4|1127.8|1127.6|1127.4|1127|1985
1619621330000|2021-04-28 14:48:50|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|508
1619621340000|2021-04-28 14:49:00|1127.4|1127|1127.6|1127|1127.6|1127.4|1127.2|1127|3931
1619621350000|2021-04-28 14:49:10|1127.4|1127.4|1127.4|1127.2|1127.6|1127.4|1127.2|1127|2454
1619621370000|2021-04-28 14:49:30|1127.6|1127.4|1128|1127.8|1128.2|1127.8|1127.6|1127.4|2427
1619621380000|2021-04-28 14:49:40|1128.2|1128|1128|1127.8|1128.2|1128|1128|1127.6|2685
1619621390000|2021-04-28 14:49:50|1128.2|1128|1128|1127.8|1128.2|1128|1128|1127.8|5540
1619621400000|2021-04-28 14:50:00|1128.2|1128|1129|1128.6|1129.2|1128.8|1128|1127.8|14249
1619621410000|2021-04-28 14:50:10|1129.2|1128.8|1129.4|1129.2|1129.4|1129.2|1129.2|1128.6|5415
1619621420000|2021-04-28 14:50:20|1129.2|1129|1129.4|1129|1129.4|1129.2|1129.2|1128.6|4519
1619621430000|2021-04-28 14:50:30|1129.6|1129.2|1129.4|1129|1129.6|1129.4|1129.2|1128.8|5628
1619621440000|2021-04-28 14:50:40|1129.6|1129.2|1129.6|1129.2|1129.8|1129.4|1129.4|1129|2458
1619621450000|2021-04-28 14:50:50|1130|1129|1129.6|1129.2|1130|1129.8|1129.4|1129|10020
1619621460000|2021-04-28 14:51:00|1129.4|1129|1129.2|1129|1129.4|1129|1129|1128.8|2066
1619621470000|2021-04-28 14:51:10|1129.4|1129.2|1129|1128.6|1129.4|1129.2|1129|1128.6|3575
1619621480000|2021-04-28 14:51:20|1128.8|1128.4|1128.2|1127.6|1128.8|1128.4|1128.2|1127.6|5070
1619621490000|2021-04-28 14:51:30|1128|1127.4|1127.4|1127|1128|1127.6|1127.4|1127|1972
1619621500000|2021-04-28 14:51:40|1127.2|1127.2|1128.4|1128|1128.4|1128|1127.2|1126.8|14761
1619621510000|2021-04-28 14:51:50||1128.2||1128.2||1128.2||1128.2|697
1619621520000|2021-04-28 14:52:00|1128.2|1128|1128.2|1127.8|1128.2|1128|1128|1127.8|6697
1619621530000|2021-04-28 14:52:10|1128.4|1128|1128.4|1128|1128.4|1128.2|1128.2|1128|12463
1619621540000|2021-04-28 14:52:20|1128.2|1127.8|1128.2|1127.8|1128.2|1128|1128.2|1127.6|700
1619621550000|2021-04-28 14:52:30|1128.4|1128|1128.4|1128|1128.4|1128|1128.4|1128|7
1619621560000|2021-04-28 14:52:40|1128.6|1128.2|1129.2|1128.8|1129.2|1128.8|1128.6|1128|4275
1619621570000|2021-04-28 14:52:50|1129|1128.4|1128.8|1128.2|1129|1128.4|1128.6|1128.2|5799
1619621580000|2021-04-28 14:53:00|1128.6|1128|1128.6|1128.2|1128.8|1128.2|1128.2|1127.8|3960
1619621590000|2021-04-28 14:53:10|1128.4||1128.4||1128.4||1128.4||0
1619621600000|2021-04-28 14:53:20|1128.2|1128|1128.4|1128.2|1128.4|1128.2|1128.2|1128|2236
1619621610000|2021-04-28 14:53:30|1128.2|1128|1128.4|1128.2|1128.4|1128.2|1128.2|1128|3329
1619621630000|2021-04-28 14:53:50|1128.6|1128|1129.2|1129|1129.2|1129|1128.6|1128|6884
1619621640000|2021-04-28 14:54:00|1129.4|1129.2|1129.6|1129.4|1129.8|1129.4|1129.4|1129.2|1279
1619621650000|2021-04-28 14:54:10|1129.8|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.6|6679
1619621660000|2021-04-28 14:54:20|1129.8|1129.6|1130|1129.8|1130|1129.8|1129.8|1129.6|3340
1619621690000|2021-04-28 14:54:50|1129.8|1129.6|1130|1129.6|1130|1129.6|1129.8|1129.4|5510
1619621700000|2021-04-28 14:55:00|||||||||7
1619621710000|2021-04-28 14:55:10||1129.8||1129.6||1129.8||1129.6|794
1619621720000|2021-04-28 14:55:20||1129.8||1129.6||1129.8||1129.6|2288
1619621730000|2021-04-28 14:55:30|1129.8||1130||1130||1129.8||0
1619621740000|2021-04-28 14:55:40|1129.8|1129.8|1129.8|1129.6|1129.8|1129.8|1129.8|1129.6|5189
1619621750000|2021-04-28 14:55:50|1130|1129.4|1130|1129.4|1130|1129.8|1129.6|1129.2|16454
1619621760000|2021-04-28 14:56:00|1130.2|1129.6|1130.6|1130.2|1130.6|1130.4|1130.2|1129.6|10789
1619621770000|2021-04-28 14:56:10|1130.8|1130.4|1130.4|1130.2|1131|1130.6|1130.4|1130|7757
1619621780000|2021-04-28 14:56:20|1130.6|1130.4|1130.4|1130.2|1130.6|1130.4|1130.4|1130|2831
1619621790000|2021-04-28 14:56:30||1130||1130||1130||1130|977
1619621800000|2021-04-28 14:56:40|1130.6|1130.2|1130.6|1130.4|1130.6|1130.4|1130.6|1130.2|2999
1619621810000|2021-04-28 14:56:50|1130.4|1130.2|1130.4|1130|1130.4|1130.2|1130.4|1130|3702
1619621820000|2021-04-28 14:57:00|1130.6|1130.2|1131.4|1130.8|1131.4|1131.2|1130.4|1130.2|10802
1619621830000|2021-04-28 14:57:10|1131.2|1131|1131.2|1131|1131.4|1131|1131|1130.6|9178
1619621840000|2021-04-28 14:57:20|1131.4|1130.8|1130.8|1130.4|1131.4|1130.8|1130.8|1130.4|2636
1619621850000|2021-04-28 14:57:30|1130.6|1130.6|1130.6|1130.2|1130.8|1130.6|1130.4|1130|8275
1619621860000|2021-04-28 14:57:40|1130.4|1130|1129.6|1129|1130.4|1130|1129.2|1129|6141
1619621870000|2021-04-28 14:57:50|1129.4|1129.2|1129.4|1129|1129.8|1129.4|1129.4|1129|4317
1619621880000|2021-04-28 14:58:00|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129.2|2841
1619621900000|2021-04-28 14:58:20|1129.4|1129.4|1130.2|1129.8|1130.4|1130|1129.4|1129.2|12285
1619621910000|2021-04-28 14:58:30|1130|1129.6|1130|1129.6|1130|1130|1129.8|1129.6|2977
1619621920000|2021-04-28 14:58:40||1129.8||1129.8||1129.8||1129.8|3700
1619621940000|2021-04-28 14:59:00|1130.2|1130|1130|1129.8|1130.4|1130|1130|1129.8|343
1619621950000|2021-04-28 14:59:10|1129.8|1129.6|1130.2|1129.8|1130.2|1130|1129.6|1129.4|10313
1619621960000|2021-04-28 14:59:20|1130|1130|1130|1129.8|1130.2|1130|1130|1129.8|3042
1619621970000|2021-04-28 14:59:30|1130.2|1130|1130.2|1130|1130.2|1130|1130.2|1130|500
1619621980000|2021-04-28 14:59:40|1130.4|1130.2|1130.8|1130.6|1130.8|1130.6|1130.4|1130.2|10
1619621990000|2021-04-28 14:59:50|1130.6|1130.4|1131|1130.8|1131|1130.8|1130.6|1130.4|10407
1619622000000|2021-04-28 15:00:00|1130.8|1130.6|1131|1130.4|1131|1130.8|1130.8|1130.4|8849
1619622010000|2021-04-28 15:00:10|1130.8|1130.6|1130.8|1130.6|1131|1130.8|1130.8|1130.6|1380
1619622020000|2021-04-28 15:00:20|1131|1130.4|1131|1130.6|1131|1130.6|1131|1130.4|6293
1619622030000|2021-04-28 15:00:30|1130.8||1131||1131||1130.8||1568
1619622040000|2021-04-28 15:00:40|1130.8|1130.8|1131|1130.8|1131|1130.8|1130.8|1130.6|5591
1619622050000|2021-04-28 15:00:50|1130.8|1130.6|1130.8|1130.6|1130.8|1130.8|1130.8|1130.6|1115
1619622060000|2021-04-28 15:01:00|||||||||914
1619622070000|2021-04-28 15:01:10|1130.6|1130.4|1130.8|1130.6|1130.8|1130.6|1130.4|1130|10063
1619622080000|2021-04-28 15:01:20|||||||||5685
1619622090000|2021-04-28 15:01:30|1130.6|1130.4|1131|1130.8|1131|1130.8|1130.6|1130.4|11537
1619622100000|2021-04-28 15:01:40|1130.8|1130.6|1131|1130.8|1131|1130.8|1130.8|1130.6|2398
1619622110000|2021-04-28 15:01:50||1130.6||1130.6||1130.6||1130.6|4000
1619622130000|2021-04-28 15:02:10||1130.8||1130.8||1130.8||1130.8|7598
1619622150000|2021-04-28 15:02:30|1130.8|1130.6|1131.4|1131|1131.4|1131|1130.8|1130.6|22045
1619622160000|2021-04-28 15:02:40|1131.2||1131.2||1131.2||1131.2||0
1619622180000|2021-04-28 15:03:00|1131|1130.8|1130|1129.8|1131|1131|1130|1129.6|7376
1619622190000|2021-04-28 15:03:10|1130.2|1130|1130.2|1130|1130.4|1130|1130.2|1130|1748
1619622200000|2021-04-28 15:03:20|1130|1129.8|1130.2|1129.8|1130.2|1129.8|1129.6|1129.4|2569
1619622210000|2021-04-28 15:03:30|1130.4|1130|1130.6|1130.4|1130.6|1130.4|1130.4|1130|3191
1619622220000|2021-04-28 15:03:40|1130.8|1130.6|1131.4|1131|1131.4|1131|1130.8|1130.6|2052
1619622230000|2021-04-28 15:03:50|1131.2|1130.8|1131.4|1131|1131.4|1131|1131.2|1130.8|4568
1619622240000|2021-04-28 15:04:00|1131.6|1131.2|1131.8|1131.4|1132|1131.8|1131.4|1131|19616
1619622250000|2021-04-28 15:04:10|1131.6|1131.2|1131.2|1131|1131.8|1131.4|1130.8|1130.6|20828
1619622260000|2021-04-28 15:04:20|1131.4|1131.2|1131.6|1131.2|1131.6|1131.2|1131.4|1131.2|478
1619622270000|2021-04-28 15:04:30|1131.8|1131.4|1131.8|1131.4|1132|1131.6|1131.6|1131.4|9075
1619622290000|2021-04-28 15:04:50|1131.6|1131.6|1131.6|1131.2|1132|1131.8|1131.2|1131|17729
1619622300000|2021-04-28 15:05:00|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|1765
1619622310000|2021-04-28 15:05:10|1132|1131.6|1131.8|1131.6|1132.4|1132.2|1131.8|1131.6|10229
1619622320000|2021-04-28 15:05:20|1132||1131.8||1132||1131.8||3228
1619622330000|2021-04-28 15:05:30|1132|1131.8|1132.2|1131.8|1132.2|1132|1131.8|1131.8|1450
1619622340000|2021-04-28 15:05:40|1132|1132|1132.6|1132.2|1132.8|1132.4|1132|1131.8|4767
1619622350000|2021-04-28 15:05:50||1132.4||1132.2||1132.4||1132.2|2881
1619622360000|2021-04-28 15:06:00|1132.8|1132.4|1132.2|1131.8|1132.8|1132.4|1132|1131.6|16851
1619622370000|2021-04-28 15:06:10|1132.4|1132|1132.8|1132.6|1133|1132.6|1132.2|1131.8|7441
1619622380000|2021-04-28 15:06:20|1133|1132.8|1134.6|1134.2|1134.6|1134.4|1133|1132.8|64209
1619622390000|2021-04-28 15:06:30|1134.8|1134.4|1134.8|1134.6|1135|1134.6|1134.8|1134.4|4629
1619622400000|2021-04-28 15:06:40|1135||1134.8||1135||1134.8||3147
1619622410000|2021-04-28 15:06:50|1135|1134.8|1135.6|1135.4|1135.8|1135.6|1134.8|1134.8|61882
1619622420000|2021-04-28 15:07:00|1135.8|1135.6|1136|1135.6|1137.6|1137.2|1135.8|1135.6|88747
1619622430000|2021-04-28 15:07:10|1135.8|1135.8|1136.8|1136.2|1136.8|1136.4|1135.8|1135.8|784
1619622440000|2021-04-28 15:07:20|1136.6|1136|1136.8|1136.4|1136.8|1136.6|1136|1135.6|21325
1619622450000|2021-04-28 15:07:30|1136.6|1136.2|1136.4|1136|1136.8|1136.4|1136|1135.6|14392
1619622460000|2021-04-28 15:07:40|1136.2|1136.2|1136.4|1136.2|1136.8|1136.4|1136.2|1136|11112
1619622470000|2021-04-28 15:07:50|1136.6|1136.4|1137.2|1136.8|1137.2|1136.8|1136.6|1136.4|3218
1619622480000|2021-04-28 15:08:00|1137|1136.6|1136.6|1136.4|1137.2|1136.8|1136.6|1136.4|7642
1619622490000|2021-04-28 15:08:10|1136.4|1136.2|1136.4|1136|1136.6|1136.4|1136.4|1135.8|7067
1619622500000|2021-04-28 15:08:20|1136.2|1135.2|1136|1135.6|1136.4|1135.6|1135.4|1135.2|18825
1619622510000|2021-04-28 15:08:30|1135.8|1135.4|1135.4|1135|1135.8|1135.4|1135.2|1135|18195
1619622520000|2021-04-28 15:08:40|1135.2|1135.2|1135.4|1135|1135.4|1135.2|1135.2|1135|3898
1619622530000|2021-04-28 15:08:50|1135.2|1134.4|1134.8|1134.4|1135.4|1134.8|1134.8|1134.4|18374
1619622540000|2021-04-28 15:09:00|1134.6|1134.6|1133.8|1133.6|1134.6|1134.6|1133.8|1133.6|2493
1619622550000|2021-04-28 15:09:10|1133.6|1133.4|1133.6|1133.4|1133.8|1133.6|1133.6|1133.2|2001
1619622560000|2021-04-28 15:09:20|1133.8||1133.8||1133.8||1133.6||1012
1619622580000|2021-04-28 15:09:40|1133.6|1133.2|1132.8|1132.4|1133.6|1133.2|1131.6|1131.4|23279
1619622590000|2021-04-28 15:09:50|1132.6|1132.2|1132.8|1132.4|1133|1132.6|1132|1131.6|15368
1619622600000|2021-04-28 15:10:00|1132.6|1132.6|1132.6|1132.2|1132.6|1132.6|1132|1131.8|7539
1619622610000|2021-04-28 15:10:10|1132.4|1132|1132.4|1132|1132.4|1132.2|1132.2|1132|4459
1619622620000|2021-04-28 15:10:20|1132.6|1132.2|1132.8|1132.4|1132.8|1132.6|1132.6|1132.2|4283
1619622630000|2021-04-28 15:10:30|||||||||7
1619622640000|2021-04-28 15:10:40|1132.6|1132.2|1132.2|1132|1132.6|1132.2|1132.2|1132|1612
1619622650000|2021-04-28 15:10:50|1132|1131.8|1131.4|1131|1132|1131.8|1131.4|1131|4121
1619622660000|2021-04-28 15:11:00|1131.2||1131.2||1131.2||1131.2||30
1619622670000|2021-04-28 15:11:10|1131.4|1131.2|1132.2|1131.8|1132.2|1131.8|1131.2|1131|8174
1619622680000|2021-04-28 15:11:20|||||||||500
1619622690000|2021-04-28 15:11:30|1132|1131.6|1132.6|1132.2|1132.6|1132.2|1132|1131.6|3834
1619622700000|2021-04-28 15:11:40|1132.4|1132|1132.2|1131.8|1132.6|1132|1132|1131.4|7078
1619622710000|2021-04-28 15:11:50|1132|1131.6|1132|1131.6|1132|1131.6|1132|1131.6|0
1619622720000|2021-04-28 15:12:00||1131.8||1131.8||1131.8||1131.6|4747
1619622730000|2021-04-28 15:12:10|1131.8|1131.6|1131.4|1131|1132|1131.6|1131.4|1131|11261
1619622740000|2021-04-28 15:12:20|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.4|6741
1619622750000|2021-04-28 15:12:30|1131|1130.4|1131|1130.6|1131|1130.6|1130.8|1130.4|4623
1619622760000|2021-04-28 15:12:40|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130.2|11794
1619622770000|2021-04-28 15:12:50|1130.4|1130.4|1131.2|1130.6|1131.4|1130.8|1130.4|1130.4|7397
1619622780000|2021-04-28 15:13:00|1131|1130.8|1131.2|1130.6|1131.2|1130.8|1131|1130.6|666
1619622790000|2021-04-28 15:13:10|1131|1130.2|1130.4|1130.2|1131|1130.4|1130.4|1130.2|12612
1619622800000|2021-04-28 15:13:20|1130.2|1130|1129.8|1129.6|1130.4|1130.2|1129.6|1129.2|8027
1619622810000|2021-04-28 15:13:30|1129.6|1129.4|1129.4|1129|1129.6|1129.4|1129|1128.6|17161
1619622820000|2021-04-28 15:13:40|1129.6|1129.2|1129.8|1129.2|1129.8|1129.2|1129.2|1128.8|10003
1619622840000|2021-04-28 15:14:00|1129.4|1129.4|1129.8|1129.4|1129.8|1129.6|1129.4|1129.2|4525
1619622850000|2021-04-28 15:14:10|1129.6|1129.6|1129.8|1129.4|1129.8|1129.6|1129.6|1129.4|7085
1619622860000|2021-04-28 15:14:20|1129.6|1129.6|1129.4|1129.2|1129.8|1129.6|1129.2|1128.8|15715
1619622870000|2021-04-28 15:14:30|1129.2|1129|1128.8|1128.6|1129.4|1129|1128.6|1128.2|5948
1619622880000|2021-04-28 15:14:40|||||||||3146
1619622890000|2021-04-28 15:14:50|1129|1128.4|1128.2|1127.8|1129|1128.6|1127|1126.8|71983
1619622900000|2021-04-28 15:15:00|1128.4|1128|1128.2|1127.6|1128.4|1128|1128|1127.6|5085
1619622910000|2021-04-28 15:15:10|1128.4|1128|1128.2|1127.6|1128.4|1128|1128|1127.6|300
1619622920000|2021-04-28 15:15:20|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128|1127.6|8453
1619622930000|2021-04-28 15:15:30|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|2888
1619622940000|2021-04-28 15:15:40|1128.2|1127.6|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|173
1619622950000|2021-04-28 15:15:50|1128|1127.8|1128.2|1127.6|1128.2|1127.8|1128|1127.6|3465
1619622960000|2021-04-28 15:16:00|1128|1127.4|1128.4|1128|1128.4|1128|1128|1127.4|500
1619622970000|2021-04-28 15:16:10|1128.6|1128.2|1128.8|1128|1129.2|1128.6|1128.6|1128|1358
1619622980000|2021-04-28 15:16:20|1129|1128.4|1129.2|1128.6|1129.4|1128.8|1129|1128.4|1022
1619622990000|2021-04-28 15:16:30|1129.4|1129|1129.4|1128.4|1129.4|1129|1129.2|1128.4|828
1619623000000|2021-04-28 15:16:40|1128.6|1128|1128.6|1128.2|1128.8|1128.2|1128.4|1128|629
1619623010000|2021-04-28 15:16:50|1128.8|1128|1128.6|1128|1128.8|1128|1128.6|1128|0
1619623020000|2021-04-28 15:17:00|1128.8|1128.2|1128.8|1128.4|1129|1128.4|1128.6|1128.2|4895
1619623030000|2021-04-28 15:17:10|1129|1128.6|1128.2|1127.6|1129|1128.6|1128.2|1127.6|5098
1619623040000|2021-04-28 15:17:20|1128.4|1127.8|1128|1127.6|1128.4|1127.8|1128|1127.6|0
1619623050000|2021-04-28 15:17:30|1127.6|1127|1127.6|1127|1127.8|1127.2|1127.4|1126.8|965
1619623060000|2021-04-28 15:17:40|1127.2|1126.8|1127.6|1127|1127.8|1127|1127.2|1126.8|4336
1619623070000|2021-04-28 15:17:50|1128|1127.4|1128.2|1127.8|1128.2|1127.8|1128|1127.4|5178
1619623080000|2021-04-28 15:18:00|1128|1127.6|1128|1127.4|1128.2|1127.8|1128|1127.2|0
1619623090000|2021-04-28 15:18:10|1128.6|1127.8|1128.6|1128|1128.8|1128|1128.6|1127.8|3811
1619623100000|2021-04-28 15:18:20|1128.8|1128.4|1129.8|1129.2|1129.8|1129.2|1128.8|1128.4|2857
1619623110000|2021-04-28 15:18:30|1130|1129.4|1129.4|1128.8|1130|1129.4|1129.2|1128.6|4437
1619623120000|2021-04-28 15:18:40|1129.2|1128.6|1129.2|1128.8|1129.4|1128.8|1129.2|1128.6|381
1619623130000|2021-04-28 15:18:50|1129|1128.6|1128.8|1128.2|1129.2|1128.8|1128.6|1128.2|1702
1619623140000|2021-04-28 15:19:00|1129|1128.4|1128.8|1128.4|1129|1128.6|1128.8|1128.4|4686
1619623150000|2021-04-28 15:19:10|1128.6|1128.2|1128.8|1128|1128.8|1128.4|1128.6|1127.8|1919
1619623160000|2021-04-28 15:19:20|1128.6|1127.8|1128.4|1127.8|1128.8|1128|1128.4|1127.8|0
1619623170000|2021-04-28 15:19:30|1128.2|1128|1129|1128.4|1129|1128.4|1128.2|1127.8|591
1619623180000|2021-04-28 15:19:40|1128.8|1128.2|1129.2|1128.6|1129.4|1128.8|1128.8|1128.2|405
1619623190000|2021-04-28 15:19:50|1129.4|1128.8|1129.8|1129|1129.8|1129.2|1129.4|1128.8|1715
1619623200000|2021-04-28 15:20:00|1129.6|1129.2|1130.2|1129.8|1130.2|1129.8|1129.6|1129.2|2419
1619623210000|2021-04-28 15:20:10|1130.6|1130|1129.8|1129.2|1130.6|1130|1129.8|1129|2706
1619623220000|2021-04-28 15:20:20|1130|1129.4|1130.4|1130|1130.6|1130.2|1130|1129.4|10999
1619623230000|2021-04-28 15:20:30|1130.6|1130.2|1130.6|1130|1130.8|1130.2|1130.6|1130|3099
1619623240000|2021-04-28 15:20:40|1130.4|1129.8|1131|1130.4|1131|1130.4|1130.4|1129.8|2535
1619623250000|2021-04-28 15:20:50|1130.8|1130.2|1130.8|1130.4|1131|1130.4|1130.6|1130.2|7725
1619623260000|2021-04-28 15:21:00|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.2|1129.8|5
1619623270000|2021-04-28 15:21:10|1130.2|1129.8|1130|1129.4|1130.2|1129.8|1130|1129.4|5023
1619623280000|2021-04-28 15:21:20|1130.2|1129.6|1130|1129.4|1130.2|1129.6|1129.6|1129|1929
1619623290000|2021-04-28 15:21:30|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.6|1129|434
1619623300000|2021-04-28 15:21:40|1129.4|1129.2|1129.4|1128.8|1129.6|1129.2|1129.4|1128.8|0
1619623310000|2021-04-28 15:21:50|1129.6|1129|1129.4|1129|1129.6|1129|1129.2|1128.8|947
1619623320000|2021-04-28 15:22:00|1129.6|1129.2|1129.8|1129.4|1129.8|1129.4|1129.6|1129.2|479
1619623330000|2021-04-28 15:22:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.4|1129.6|1129.2|100
1619623340000|2021-04-28 15:22:20|1129.2|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|320
1619623350000|2021-04-28 15:22:30|1129|1128.4|1129.2|1128.8|1129.2|1128.8|1129|1128.4|1700
1619623360000|2021-04-28 15:22:40|1129|1128.6|1129|1128.4|1129.2|1128.8|1129|1128.4|2176
1619623370000|2021-04-28 15:22:50|1129.2|1128.6|1129.2|1128.6|1129.4|1128.8|1128.8|1128.4|249
1619623380000|2021-04-28 15:23:00|1128.8|1128.2|1128.8|1128.4|1129|1128.6|1128.8|1128.2|663
1619623390000|2021-04-28 15:23:10|1129|1128.6|1129|1128.4|1129|1128.6|1128.8|1128.2|6942
1619623400000|2021-04-28 15:23:20|1129.2|1128.6|1129|1128.4|1129.4|1128.8|1129|1128.4|1938
1619623410000|2021-04-28 15:23:30|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1619623420000|2021-04-28 15:23:40|1129|1128.4|1128.6|1128|1129|1128.6|1128.6|1128|5770
1619623430000|2021-04-28 15:23:50|1128.8|1128.2|1128.6|1128|1128.8|1128.2|1128.6|1128|0
1619623440000|2021-04-28 15:24:00|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.6|1128|1437
1619623450000|2021-04-28 15:24:10|1128.6|1128|1128.4|1128|1128.8|1128.2|1128.2|1127.8|354
1619623460000|2021-04-28 15:24:20|1128.6|1127.8|1128.6|1128|1128.6|1128|1128.6|1127.8|0
1619623470000|2021-04-28 15:24:30|1128.4|1127.8|1128.4|1128|1128.6|1128|1128.2|1127.8|7168
1619623480000|2021-04-28 15:24:40|1128.2|1127.8|1128.4|1127.8|1128.4|1127.8|1128.2|1127.4|4088
1619623490000|2021-04-28 15:24:50|1128|1127.4|1127.6|1127.2|1128.2|1127.6|1127.6|1127.2|2029
1619623500000|2021-04-28 15:25:00|1127.8|1127.4|1127.8|1127.4|1128|1127.4|1127.6|1127|655
1619623510000|2021-04-28 15:25:10|1127.6|1127.2|1127.8|1127.2|1128|1127.4|1127.4|1126.8|4800
1619623520000|2021-04-28 15:25:20|1127.6|1127.4|1126.6|1126.2|1128.6|1128.2|1126.6|1126.2|8074
1619623530000|2021-04-28 15:25:30|1126.2|1125.6|1127.4|1127|1127.4|1127|1126.2|1125.6|4226
1619623540000|2021-04-28 15:25:40|1127.6|1127.2|1127.8|1127.2|1128|1127.4|1127.6|1127.2|2024
1619623550000|2021-04-28 15:25:50|1127.2|1126.8|1127|1126.4|1127.2|1126.8|1127|1126.4|1103
1619623560000|2021-04-28 15:26:00|1126.8|1126.6|1127.2|1126.6|1127.2|1126.6|1126.8|1126.4|884
1619623570000|2021-04-28 15:26:10|1127|1126.4|1126.8|1126.2|1127|1126.4|1126.4|1125.8|1447
1619623580000|2021-04-28 15:26:20|1127|1126.4|1127|1126.6|1127.2|1126.8|1127|1126.4|5147
1619623590000|2021-04-28 15:26:30|1127.2|1126.4|1127|1126.4|1127.2|1126.6|1127|1126.4|496
1619623600000|2021-04-28 15:26:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127|1126.4|0
1619623610000|2021-04-28 15:26:50|1127.8|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|345
1619623620000|2021-04-28 15:27:00|1127.8|1127.2|1127.6|1127.2|1127.8|1127.2|1127.2|1126.8|1296
1619623630000|2021-04-28 15:27:10|1127.8|1127|1128.2|1127.6|1128.2|1127.6|1127.8|1127|979
1619623640000|2021-04-28 15:27:20|1128.4|1127.8|1129|1128.4|1129.2|1128.6|1128.2|1127.6|1824
1619623650000|2021-04-28 15:27:30|1128.8|1128.2|1128.8|1128.4|1129|1128.4|1128.6|1128.2|3187
1619623660000|2021-04-28 15:27:40|1128.4|1128|1128.8|1128.2|1128.8|1128.2|1128.4|1128|824
1619623670000|2021-04-28 15:27:50|1128.6|1128|1128.4|1128|1128.8|1128.2|1128.4|1128|1391
1619623680000|2021-04-28 15:28:00|1128.6|1128.2|1128.8|1128.2|1129|1128.4|1128.4|1127.8|1213
1619623690000|2021-04-28 15:28:10|1128.6|1128|1128.4|1128|1128.8|1128.2|1128.4|1128|438
1619623700000|2021-04-28 15:28:20|1128.6|1127.8|1128.8|1128.2|1128.8|1128.2|1128.6|1127.8|766
1619623710000|2021-04-28 15:28:30|1128.4|1127.8|1127.8|1127.2|1128.4|1127.8|1127.8|1127.2|2146
1619623720000|2021-04-28 15:28:40|1127.6|1127|1128.2|1127.6|1128.2|1127.6|1127.6|1127|1748
1619623730000|2021-04-28 15:28:50|1128.6|1128|1128.4|1127.8|1128.6|1128|1128.4|1127.8|1619
1619623740000|2021-04-28 15:29:00|1128.6|1128|1128.8|1128.2|1129|1128.4|1128.4|1127.8|240
1619623750000|2021-04-28 15:29:10|1129|1128.4|1128.6|1128.2|1129|1128.6|1128.4|1128|3779
1619623760000|2021-04-28 15:29:20|1128.4|1128|1128.6|1128.2|1128.8|1128.4|1128.4|1128|1855
1619623770000|2021-04-28 15:29:30|1129|1128|1129|1128.4|1129|1128.4|1128.8|1128|3143
1619623780000|2021-04-28 15:29:40|1129.2|1128.2|1129|1128.4|1129.2|1128.4|1128.8|1128.2|915
1619623790000|2021-04-28 15:29:50|1128.8|1128.2|1128.6|1127.6|1128.8|1128.2|1128.6|1127.6|3078
1619679600000|2021-04-29 07:00:00|1145|1143.2|1145|1143.2|1145|1143.2|1145|1143.2|1050
1619679610000|2021-04-29 07:00:10|1144.8|1143.4|1142|1140|1146|1144.4|1141|1139|29612
1619679620000|2021-04-29 07:00:20|1141|1139.6|1141|1138.4|1142.2|1140|1138.4|1138|27149
1619679630000|2021-04-29 07:00:30|1141.4|1138.6|1143|1140.4|1143|1141.8|1141.4|1138.6|1720
1619679640000|2021-04-29 07:00:40|1143.2|1140.6|1143.4|1141.6|1143.8|1142.8|1141.8|1140.6|11210
1619679650000|2021-04-29 07:00:50|1141.4|1141.4|1142.8|1140.6|1143.6|1141.4|1141|1140|14434
1619679660000|2021-04-29 07:01:00|1143|1140.8|1143|1141.4|1143.4|1141.4|1143|1140.6|0
1619679670000|2021-04-29 07:01:10|1142.8|1141.6|1140.6|1139|1142.8|1141.8|1140|1138.4|12231
1619679680000|2021-04-29 07:01:20|1140.4|1139.2|1140|1138.8|1140.4|1139.2|1138.8|1136.4|14381
1619679690000|2021-04-29 07:01:30|1140.2|1139|1140.8|1139.2|1141|1139.2|1140.2|1138.8|0
1619679700000|2021-04-29 07:01:40|1141|1139.4|1139.4|1138.4|1141.2|1139.6|1138.8|1137.6|6763
1619679710000|2021-04-29 07:01:50|1139.2|1138.2|1138.2|1137.4|1139.4|1138.2|1138.2|1137.4|4632
1619679720000|2021-04-29 07:02:00|1138|1137.2|1138.6|1137.6|1139.2|1138.2|1137.6|1136.4|7588
1619679730000|2021-04-29 07:02:10|1138.4|1137.4|1138|1137.2|1138.4|1137.4|1137.4|1136.4|10901
1619679740000|2021-04-29 07:02:20|1138.4|1137.4|1138.8|1137.8|1138.8|1138|1138.4|1137.4|1457
1619679750000|2021-04-29 07:02:30|1139|1138|1137.2|1136.4|1139.4|1138.4|1137.2|1136.4|1200
1619679760000|2021-04-29 07:02:40|1137|1136.2|1136.4|1135.4|1137|1136.2|1136.4|1135.2|8789
1619679770000|2021-04-29 07:02:50|1136.8|1135.2|1136.4|1135.4|1137|1135.8|1135.6|1135.2|51410
1619679780000|2021-04-29 07:03:00|1136.6|1135.6|1136.6|1135.6|1137|1135.8|1136|1135|11868
1619679790000|2021-04-29 07:03:10|1136.4|1135.4|1134.2|1133.6|1136.4|1135.4|1133.8|1133|32779
1619679800000|2021-04-29 07:03:20|1134.4|1133.8|1134.2|1133.2|1135.2|1134|1133.6|1132.6|8236
1619679810000|2021-04-29 07:03:30|1134|1133|1134.2|1133.2|1134.2|1133.2|1133|1132|2486
1619679820000|2021-04-29 07:03:40|1134|1133|1133.2|1132.2|1134|1133|1133.2|1132|1490
1619679830000|2021-04-29 07:03:50|1133|1132.4|1133.2|1132.4|1133.2|1132.4|1133|1132.4|0
1619679840000|2021-04-29 07:04:00|1133.4|1132.6|1134.8|1133.8|1135|1133.8|1133.4|1132.6|2183
1619679850000|2021-04-29 07:04:10|1135|1134|1134|1133.2|1135.6|1134.4|1133.8|1133.2|2602
1619679860000|2021-04-29 07:04:20|1133.8|1133.8|1134.6|1133.8|1135.2|1134.2|1133.8|1133.2|2468
1619679870000|2021-04-29 07:04:30|1134.4|1133.6|1134|1133.2|1134.6|1133.6|1134|1133.2|10734
1619679880000|2021-04-29 07:04:40|1134.4|1133.4|1134.4|1133.4|1134.6|1133.6|1134.4|1133.4|197
1619679890000|2021-04-29 07:04:50|1134.6|1133.6|1135.6|1134.8|1136|1135.4|1134.6|1133.4|9871
1619679900000|2021-04-29 07:05:00|1135.8|1134.6|1134.6|1134.2|1135.8|1135.6|1134.4|1133.4|25372
1619679910000|2021-04-29 07:05:10|1134.8|1134.4|1137.2|1136.4|1137.2|1136.4|1134.8|1134.4|5788
1619679920000|2021-04-29 07:05:20|1137.4|1136.6|1137.8|1137.2|1138.6|1137.6|1137.4|1136.6|987
1619679930000|2021-04-29 07:05:30|1137.6|1137|1137.4|1136.6|1137.8|1137|1137|1136.2|571
1619679940000|2021-04-29 07:05:40|1137.6|1136.8|1138.8|1138|1139|1138|1137.6|1136.8|8
1619679950000|2021-04-29 07:05:50|1139|1138.2|1139.2|1138.8|1139.8|1138.8|1139|1138.2|700
1619679960000|2021-04-29 07:06:00|1139|1138.6|1139.6|1139|1139.6|1139|1138.6|1138.4|1535
1619679970000|2021-04-29 07:06:10|1139.8|1139.2|1138.8|1138.4|1140.4|1139.6|1138.8|1138.4|17136
1619679980000|2021-04-29 07:06:20|1139|1138.6|1139.8|1139.2|1139.8|1139.6|1138.6|1137.8|12451
1619679990000|2021-04-29 07:06:30|1140|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.2|0
1619680000000|2021-04-29 07:06:40|1140.4|1139.8|1140.8|1140.4|1140.8|1140.4|1140.2|1139.8|2500
1619680010000|2021-04-29 07:06:50|1141|1140.6|1143.2|1142.8|1143.2|1142.8|1141|1140.6|5855
1619680020000|2021-04-29 07:07:00|1143|1142.6|1142.6|1141.8|1143|1142.6|1141.8|1141.2|2453
1619680030000|2021-04-29 07:07:10|1142.4|1141.6|1142.8|1142.2|1143.2|1142.4|1141.6|1141.2|15405
1619680040000|2021-04-29 07:07:20|1142.6|1142|1143|1142.4|1143|1142.4|1141.2|1140|52171
1619680050000|2021-04-29 07:07:30|1143.2|1142.6|1144|1143.2|1144.4|1143.6|1143|1142.4|10730
1619680060000|2021-04-29 07:07:40|1144.2|1143.4|1144.6|1144|1145|1144.4|1144.2|1143.4|15831
1619680070000|2021-04-29 07:07:50|1144.8|1144.4|1145.8|1145|1146|1145.4|1144.4|1144|5669
1619680080000|2021-04-29 07:08:00|1145.4|1144.8|1145|1144.2|1145.4|1144.8|1143.8|1143|14369
1619680090000|2021-04-29 07:08:10|1145.2|1144.4|1144.2|1143.2|1145.2|1144.6|1143.2|1143|7026
1619680100000|2021-04-29 07:08:20|1144|1143.4|1143|1142.4|1144|1143.6|1143|1142|2799
1619680110000|2021-04-29 07:08:30|1142.8|1142|1143|1142.4|1143|1142.4|1141.8|1141.2|3539
1619680120000|2021-04-29 07:08:40|1142.8|1142.2|1142.8|1142.2|1143|1142.6|1142.6|1141.8|2677
1619680130000|2021-04-29 07:08:50|1142.6|1142.4|1143|1142.2|1143.2|1142.6|1142.4|1141.8|3049
1619680140000|2021-04-29 07:09:00|1142.8|1142|1143.2|1142.4|1143.2|1142.4|1142.6|1142|3217
1619680150000|2021-04-29 07:09:10|1143|1142.6|1142.6|1142|1143.2|1142.8|1142.2|1142|5823
1619680160000|2021-04-29 07:09:20|1142.4|1141.8|1140.4|1139.6|1142.4|1142|1140|1139.4|11138
1619680170000|2021-04-29 07:09:30|1140.2|1139.8|1140.4|1139.8|1140.6|1140.2|1139.6|1139.2|6347
1619680180000|2021-04-29 07:09:40|1140.2|1139.6|1140.4|1140|1140.4|1140|1140.2|1139.6|100
1619680190000|2021-04-29 07:09:50|1140.2|1139.8|1140|1139.6|1140.2|1139.8|1140|1139.4|2858
1619680200000|2021-04-29 07:10:00|1140.2|1139.8|1139.6|1139.2|1140.2|1139.8|1138.8|1138.4|79540
1619680210000|2021-04-29 07:10:10|1139.2|1138.8|1139.8|1139.2|1140.2|1139.4|1139.2|1138.6|5532
1619680220000|2021-04-29 07:10:20|1140|1139.4|1141.2|1140.6|1141.2|1140.6|1140|1139.4|3182
1619680230000|2021-04-29 07:10:30|1141.4|1140.8|1141|1140.4|1141.4|1140.8|1141|1140.4|487
1619680240000|2021-04-29 07:10:40|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.2|1139.6|9897
1619680250000|2021-04-29 07:10:50|1140.6|1140|1140.8|1140.2|1140.8|1140.2|1140.4|1139.8|2829
1619680260000|2021-04-29 07:11:00|1141|1140.4|1139.8|1139.2|1141|1140.6|1139.8|1139|2884
1619680270000|2021-04-29 07:11:10|1139.6|1139|1139.6|1139.2|1139.8|1139.4|1139|1138.6|15590
1619680280000|2021-04-29 07:11:20|1139.8|1139|1140.2|1139.8|1140.4|1139.8|1139.2|1139|7915
1619680290000|2021-04-29 07:11:30|1140.4|1140|1140|1139.6|1140.8|1140|1139.8|1139.4|11050
1619680300000|2021-04-29 07:11:40|1139.8|1139.4|1138.8|1138|1140.2|1139.6|1138.8|1138|6554
1619680310000|2021-04-29 07:11:50|1138.6|1137.8|1138.8|1138|1138.8|1138.2|1138.4|1137.8|3159
1619680320000|2021-04-29 07:12:00|1138.6|1137.8|1138.4|1137.8|1138.8|1138|1138.4|1137.6|4534
1619680330000|2021-04-29 07:12:10|1138.2|1137.6|1136.2|1135.8|1138.2|1137.6|1136.2|1135.8|14142
1619680340000|2021-04-29 07:12:20|1136.4|1135.6|1137.4|1137|1137.6|1137.2|1136.4|1135.6|4417
1619680350000|2021-04-29 07:12:30|1137.2|1136.8|1138.4|1137.6|1138.4|1137.6|1136.6|1135.8|9445
1619680360000|2021-04-29 07:12:40|1138|1137.8|1139|1138.6|1139|1138.6|1137.8|1137.2|10059
1619680370000|2021-04-29 07:12:50|1139.2|1138.8|1139.6|1139.2|1139.8|1139.4|1139.2|1138.8|4188
1619680380000|2021-04-29 07:13:00|1139.4|1139|1139.6|1139|1139.6|1139|1138.6|1138.4|5024
1619680390000|2021-04-29 07:13:10|1139.8|1139.2|1140|1139.6|1140|1139.6|1139.8|1139.2|2104
1619680400000|2021-04-29 07:13:20|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1139.8|1139.4|2251
1619680410000|2021-04-29 07:13:30|1139.6|1139.2|1139.4|1138.6|1139.8|1139.4|1139.4|1138.6|1597
1619680420000|2021-04-29 07:13:40|1139.6|1138.8|1139.4|1138.8|1139.8|1139.4|1139.2|1138.8|1126
1619680430000|2021-04-29 07:13:50|1139.2|1138.6|1138.8|1138.2|1139.4|1138.8|1138.4|1138|19803
1619680440000|2021-04-29 07:14:00|1139|1138.4|1138|1137.4|1139|1138.6|1138|1137.4|9173
1619680450000|2021-04-29 07:14:10|1137.8|1137|1137.2|1136.4|1137.8|1137.2|1137|1136.4|3678
1619680460000|2021-04-29 07:14:20|1137|1136.6|1136|1135.4|1137.2|1136.6|1136|1135.4|5516
1619680470000|2021-04-29 07:14:30|1135.8|1135.2|1135.6|1135|1136|1135.4|1135.6|1135|2985
1619680480000|2021-04-29 07:14:40|1135.8|1135.2|1136|1135.4|1136|1135.6|1135.2|1135|1675
1619680490000|2021-04-29 07:14:50|1135.8|1135.6|1135.6|1135|1136.4|1135.8|1135.6|1135|4167
1619680500000|2021-04-29 07:15:00|1135.8|1135.2|1134.4|1134|1135.8|1135.2|1134.4|1134|8678
1619680510000|2021-04-29 07:15:10|1134.8|1134.2|1135.4|1135|1135.4|1135|1134.6|1134.2|1080
1619680520000|2021-04-29 07:15:20|1135.2|1134.8|1136|1135.4|1136.6|1136.2|1135|1134.6|113937
1619680530000|2021-04-29 07:15:30|1136.2|1135.6|1136.4|1136|1136.4|1136|1135.8|1135.4|4799
1619680540000|2021-04-29 07:15:40|1136.6|1136.2|1137.2|1136.8|1137.2|1136.8|1136.6|1136.2|2134
1619680550000|2021-04-29 07:15:50|1137|1136.6|1136.6|1136|1137.2|1136.8|1136|1135.6|3568
1619680560000|2021-04-29 07:16:00|1136.4|1135.6|1135.6|1135|1136.6|1135.8|1135|1134.6|20690
1619680570000|2021-04-29 07:16:10|1135.4|1135.2|1136|1135.4|1136|1135.4|1135.2|1134.8|1313
1619680580000|2021-04-29 07:16:20|1135.8|1135.2|1135.6|1134.8|1135.8|1135.2|1135|1134.6|44146
1619680590000|2021-04-29 07:16:30|1135.2|1135|1135.2|1134.8|1135.4|1135|1135.2|1134.8|920
1619680600000|2021-04-29 07:16:40|1135.4|1135|1136|1135.6|1136.2|1135.8|1135.4|1135|1649
1619680610000|2021-04-29 07:16:50|1136.2|1135.8|1136.4|1136|1136.8|1136.2|1136|1135.4|11402
1619680620000|2021-04-29 07:17:00|1136.2|1135.8|1136.2|1135.6|1136.4|1136.2|1136|1135.6|3261
1619680630000|2021-04-29 07:17:10|1136|1135.4|1135|1134.6|1136|1135.4|1134.2|1134|8803
1619680640000|2021-04-29 07:17:20|1135.2|1134.4|1135.6|1135.2|1135.6|1135.2|1134.6|1134.2|1955
1619680650000|2021-04-29 07:17:30|1135.8|1135.4|1135.6|1135|1136|1135.4|1135.2|1134.6|5655
1619680660000|2021-04-29 07:17:40|1135.8|1135.2|1136.4|1135.8|1136.4|1135.8|1135.6|1135.2|600
1619680670000|2021-04-29 07:17:50|1136.2|1136|1136.2|1135.8|1136.4|1136.2|1136.2|1135.8|1126
1619680680000|2021-04-29 07:18:00|1136|1135.6|1136.2|1135.8|1136.8|1136.6|1136|1135.6|10486
1619680690000|2021-04-29 07:18:10|1136|1135.6|1135.6|1135|1136|1135.6|1135.4|1135|200
1619680700000|2021-04-29 07:18:20|1135.8|1135.2|1135.8|1135.4|1136|1135.4|1135.6|1135|5563
1619680710000|2021-04-29 07:18:30|1135.6|1135.2|1136.4|1135.8|1136.4|1135.8|1135.6|1135|285
1619680720000|2021-04-29 07:18:40|1136.2|1136|1136|1135.6|1136.6|1136.2|1135.8|1135.6|4211
1619680730000|2021-04-29 07:18:50|1136.2|1135.4|1135|1134.4|1136.2|1135.6|1135|1134.4|11595
1619680740000|2021-04-29 07:19:00|1134.8|1134.6|1134.4|1134|1135|1134.6|1134.4|1134|3528
1619680750000|2021-04-29 07:19:10|1134.6|1134.2|1134.8|1134.4|1135|1134.6|1134.4|1134|6215
1619680760000|2021-04-29 07:19:20|1135|1134.2|1134.8|1134.2|1135|1134.6|1134.6|1134.2|1353
1619680770000|2021-04-29 07:19:30|1135|1134.4|1134.2|1133.8|1135|1134.6|1134|1133.2|11002
1619680780000|2021-04-29 07:19:40|1134.6|1134|1134|1133.8|1134.6|1134.2|1134|1133.6|5847
1619680790000|2021-04-29 07:19:50|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134|1133.4|244
1619680800000|2021-04-29 07:20:00|1134.2|1134|1134.6|1134.2|1134.6|1134.2|1134.2|1134|1966
1619680810000|2021-04-29 07:20:10|1134.4|1134.4|1134.6|1134.2|1134.6|1134.4|1134.4|1134|780
1619680820000|2021-04-29 07:20:20|1134|1134|1133.8|1133.6|1134.6|1134|1133.8|1133.4|6707
1619680830000|2021-04-29 07:20:30|1134|1133.8|1133.8|1133.4|1134.2|1134|1133.8|1133.2|875
1619680840000|2021-04-29 07:20:40|1133.6|1133.2|1133.8|1133.2|1133.8|1133.2|1133.6|1133|2642
1619680850000|2021-04-29 07:20:50|1133.6|1133.4|1133.4|1133.2|1133.8|1133.6|1133.4|1133.2|1734
1619680860000|2021-04-29 07:21:00|1133.2|1133|1134|1133.6|1134|1133.6|1133.2|1132.8|3131
1619680870000|2021-04-29 07:21:10|1134.2|1133.8|1134|1133.2|1134.2|1133.8|1133.6|1133.2|1472
1619680890000|2021-04-29 07:21:30|1133.8|1133.4|1133.4|1133.2|1133.8|1133.6|1133.4|1132.8|1482
1619680900000|2021-04-29 07:21:40|1133.6|1133|1134.4|1134.2|1134.4|1134.2|1133.6|1133|6995
1619680910000|2021-04-29 07:21:50|1134.6|1134.4|1134.6|1134.2|1135|1134.6|1134.4|1134|9596
1619680920000|2021-04-29 07:22:00|1134.4|1134|1134.6|1134.4|1134.6|1134.4|1134.4|1134|2123
1619680930000|2021-04-29 07:22:10|1134.8|1134.6|1135|1134.4|1135.4|1135|1134.4|1133.6|21834
1619680940000|2021-04-29 07:22:20|1135.2|1134.6|1135|1134.6|1135.4|1134.8|1135|1134.6|1150
1619680950000|2021-04-29 07:22:30|1135.2|1134.8|1135.4|1135|1135.4|1135.2|1135|1134.4|1497
1619680960000|2021-04-29 07:22:40|1135.2|1134.8|1135.2|1135|1135.4|1135.2|1135|1134.8|11850
1619680970000|2021-04-29 07:22:50|1135|1133.2|1134.2|1133.8|1135|1134|1134|1133.2|60348
1619680980000|2021-04-29 07:23:00|1134.4|1133.6|1134.2|1134|1134.6|1134|1134.2|1133.6|3646
1619680990000|2021-04-29 07:23:10|1134.4|1134.2|1134.4|1134.2|1134.6|1134.2|1134.2|1133.8|1545
1619681000000|2021-04-29 07:23:20|1134.2|1133.8|1134.2|1134|1134.4|1134|1134|1133.8|1182
1619681010000|2021-04-29 07:23:30|1134.4|1134.2|1135|1134.8|1135|1134.8|1134.4|1134.2|3468
1619681020000|2021-04-29 07:23:40|1134.8|1134.6|1134.8|1134.2|1134.8|1134.6|1134.8|1134.2|954
1619681030000|2021-04-29 07:23:50|1134.6|1134.4|1134.6|1134.4|1134.6|1134.4|1134.6|1134.2|112
1619681040000|2021-04-29 07:24:00|1134.4|1134.2|1134.6|1134.2|1134.8|1134.4|1134.4|1134|6788
1619681050000|2021-04-29 07:24:10|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1133.6|1133.4|12000
1619681060000|2021-04-29 07:24:20|1134.2|1134|1134.8|1134.6|1134.8|1134.6|1134|1133.6|3656
1619681070000|2021-04-29 07:24:30|1135|1134.4|1135|1134.6|1135|1134.6|1135|1134.4|1097
1619681090000|2021-04-29 07:24:50|1135.2|1134.8|1135.2|1134.8|1135.4|1135.2|1135|1134.8|3972
1619681100000|2021-04-29 07:25:00|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|200
1619681110000|2021-04-29 07:25:10|1135.6|1135.2|1136|1135.8|1136|1135.8|1135.6|1135.2|4532
1619681120000|2021-04-29 07:25:20|1136.2|1135.6|1135.8|1135.4|1136.2|1135.8|1135.8|1135.4|4258
1619681140000|2021-04-29 07:25:40|1136|1135.6|1136.6|1136.2|1136.6|1136.2|1136|1135.6|4203
1619681150000|2021-04-29 07:25:50|1136.8|1136|1136.6|1136.2|1136.8|1136.2|1136.2|1135.8|1557
1619681160000|2021-04-29 07:26:00|1136.4|1136|1136.8|1136.2|1137|1136.8|1136.4|1135.8|17933
1619681170000|2021-04-29 07:26:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|0
1619681180000|2021-04-29 07:26:20|1137.2|1137|1136.6|1136.2|1137.2|1137|1136.6|1136.2|5881
1619681190000|2021-04-29 07:26:30|1136.4|1136|1137.4|1137|1137.6|1137|1136.4|1136|5579
1619681200000|2021-04-29 07:26:40|1137.2|1136.8|1137.4|1137.2|1137.6|1137.4|1137.2|1136.6|4015
1619681210000|2021-04-29 07:26:50|1137.6|1137.4|1137.2|1136.8|1138|1137.4|1137.2|1136.8|5513
1619681220000|2021-04-29 07:27:00|1137|1136.6|1137.6|1137|1137.6|1137.2|1137|1136.4|2016
1619681230000|2021-04-29 07:27:10|1137.4|1137.4|1138|1137.6|1138|1137.8|1137.4|1137.2|7407
1619681240000|2021-04-29 07:27:20|1137.8|1137.8|1138.4|1138|1138.4|1138|1137.6|1137.4|4778
1619681250000|2021-04-29 07:27:30|1138.2|1138.2|1138.2|1137.8|1138.4|1138.2|1137.8|1137.6|4952
1619681260000|2021-04-29 07:27:40|1138.4|1138|1140|1139.6|1140.2|1139.8|1138.4|1138|30239
1619681270000|2021-04-29 07:27:50|1140.2|1139.8|1140.4|1140|1140.4|1140|1140.2|1139.8|1489
1619681280000|2021-04-29 07:28:00|1140.2|1139.8|1140.8|1140.4|1140.8|1140.4|1140|1139.6|8227
1619681290000|2021-04-29 07:28:10|1141|1140.6|1140.4|1140.2|1141|1140.8|1139.8|1139.4|7672
1619681300000|2021-04-29 07:28:20|1140.6|1140|1140.8|1140.4|1140.8|1140.6|1140.6|1140|3314
1619681310000|2021-04-29 07:28:30|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.4|500
1619681320000|2021-04-29 07:28:40|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|2773
1619681330000|2021-04-29 07:28:50|1141.4|1141.2|1142.2|1141.8|1142.4|1141.8|1141.2|1141.2|8536
1619681340000|2021-04-29 07:29:00|1142|1141.6|1142|1141.4|1142.2|1141.8|1141.6|1141|13617
1619681350000|2021-04-29 07:29:10|1141.8|1141.8|1142.2|1141.8|1142.2|1141.8|1141.6|1141.2|10131
1619681360000|2021-04-29 07:29:20|1142|1141.6|1142.6|1142.2|1142.6|1142.2|1141.8|1141.6|4589
1619681370000|2021-04-29 07:29:30|1142.4|1142.4|1142.2|1141.8|1142.4|1142.4|1142.2|1141.6|8820
1619681380000|2021-04-29 07:29:40|1142.4|1142|1143|1142.6|1143|1142.8|1142.4|1142|7673
1619681390000|2021-04-29 07:29:50|1142.8|1142.4|1142|1141.6|1142.8|1142.6|1142|1141.4|3788
1619681400000|2021-04-29 07:30:00|1142.2|1141.8|1142.4|1142.2|1142.4|1142.2|1141.8|1141.4|8192
1619681410000|2021-04-29 07:30:10|1142.2|1142|1142.4|1142.2|1142.8|1142.6|1142|1141.6|18860
1619681420000|2021-04-29 07:30:20|1142.2|1142|1141.6|1141.2|1142.2|1142|1141.4|1140.8|5269
1619681430000|2021-04-29 07:30:30|1141.8|1141.4|1142.4|1142|1142.6|1142.2|1141.6|1141.2|6023
1619681440000|2021-04-29 07:30:40|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.4|1142|6544
1619681450000|2021-04-29 07:30:50|1142.6|1142.6|1143|1142.6|1143|1142.6|1142.6|1142.4|1293
1619681460000|2021-04-29 07:31:00|1143.2|1142.8|1144|1143.6|1144|1143.6|1143.2|1142.8|3511
1619681470000|2021-04-29 07:31:10|1143.8|1143.4|1144.6|1144.4|1145|1144.6|1143.8|1143.4|22095
1619681480000|2021-04-29 07:31:20|1144.8|1144.6|1144.8|1144.6|1145.2|1144.8|1144.6|1144.4|10387
1619681490000|2021-04-29 07:31:30|1145|1144.8|1145|1144.4|1145.4|1145|1144.6|1144.4|4230
1619681500000|2021-04-29 07:31:40|1144.8|1144.6|1145.4|1145|1145.4|1145.2|1144.8|1144.6|18404
1619681510000|2021-04-29 07:31:50|1145.2|1145.2|1145.8|1145.4|1145.8|1145.6|1145.2|1145.2|2616
1619681520000|2021-04-29 07:32:00|1146|1145.6|1146|1145.8|1146.2|1146|1145.4|1145|37791
1619681530000|2021-04-29 07:32:10|1146.2|1145.4|1147|1146.6|1147|1146.8|1146.2|1145.4|5911
1619681540000|2021-04-29 07:32:20|1147.2|1146.8|1147.6|1147.4|1147.6|1147.4|1147.2|1146.8|3678
1619681550000|2021-04-29 07:32:30|1147.8|1147.6|1147.6|1146.8|1147.8|1147.6|1147.6|1146.8|2783
1619681560000|2021-04-29 07:32:40|1147.8|1147.2|1148.2|1148|1148.2|1148|1147.8|1147.2|6590
1619681570000|2021-04-29 07:32:50|1148.4|1148.2|1148.8|1148.2|1148.8|1148.6|1148.2|1148|16012
1619681580000|2021-04-29 07:33:00|1148.6|1148.4|1148.8|1148.2|1148.8|1148.6|1148.4|1148.2|6896
1619681590000|2021-04-29 07:33:10|1148.6|1148.4|1149.2|1148.8|1149.4|1149.2|1148.6|1148.4|32680
1619681600000|2021-04-29 07:33:20|1149.4|1149|1149.4|1149.2|1149.8|1149.4|1149.4|1149|8568
1619681610000|2021-04-29 07:33:30|1149.6|1149.4|1149.8|1149.4|1150|1149.6|1149.4|1149.4|9481
1619681620000|2021-04-29 07:33:40|1149.6|1149.2|1150|1149.6|1150|1149.8|1149.4|1149.2|6918
1619681630000|2021-04-29 07:33:50|1150.2|1149.8|1150|1149.6|1150.6|1150.2|1149.6|1149|141823
1619681640000|2021-04-29 07:34:00|1150.2|1149.8|1151|1150.6|1151.6|1151.2|1150.2|1149.8|22592
1619681650000|2021-04-29 07:34:10|1151.2|1151|1150.8|1150.4|1151.2|1151|1150.4|1150.2|5981
1619681660000|2021-04-29 07:34:20|1150.6|1150.6|1150.4|1150|1150.6|1150.6|1150|1149.6|14915
1619681670000|2021-04-29 07:34:30|1150.6|1150.4|1151|1150.6|1151|1150.6|1150.6|1150.4|3799
1619681680000|2021-04-29 07:34:40|1150.8|1150.8|1151.4|1151|1151.4|1151|1150.8|1150.4|7676
1619681690000|2021-04-29 07:34:50|1151.2|1150.8|1151.6|1151.2|1151.6|1151.2|1150.4|1150|16689
1619681700000|2021-04-29 07:35:00|1151.8|1151.8|1151.6|1151.2|1152|1151.8|1151.2|1150.8|20069
1619681710000|2021-04-29 07:35:10|1151.8|1151.4|1151.8|1151.4|1152|1151.6|1151.8|1151.4|297
1619681720000|2021-04-29 07:35:20|1152|1151.6|1152|1151.6|1152|1151.8|1152|1151.6|15866
1619681730000|2021-04-29 07:35:30|1151.8|1151.4|1151.8|1151.4|1152|1151.4|1151.6|1151|7191
1619681740000|2021-04-29 07:35:40|1152|1151.6|1152|1151.8|1152|1151.8|1151.6|1151.4|27986
1619681750000|2021-04-29 07:35:50|1152.2|1152|1152.4|1152|1152.6|1152.4|1152|1152|22087
1619681760000|2021-04-29 07:36:00|||||||||2485
1619681770000|2021-04-29 07:36:10|1152.6|1152.2|1153.4|1153|1153.4|1153|1152.6|1152.2|30424
1619681780000|2021-04-29 07:36:20|1153.2|1153.2|1152.8|1152.6|1153.6|1153.2|1152.8|1152.6|13909
1619681790000|2021-04-29 07:36:30|1152.6|1152.4|1152.6|1152.4|1152.6|1152.4|1152.4|1152|24006
1619681800000|2021-04-29 07:36:40|1152.8|1152.6|1153.6|1153.2|1153.8|1153.6|1152.8|1152.4|24003
1619681810000|2021-04-29 07:36:50|1153.8|1153.4|1153.2|1153|1153.8|1153.4|1153.2|1153|2702
1619681820000|2021-04-29 07:37:00|1153.4|1152.8|1153.6|1153.2|1153.6|1153.4|1153.4|1152.8|5829
1619681830000|2021-04-29 07:37:10|1153.8|1153.4|1154|1153.6|1154|1153.8|1153.6|1153.2|4542
1619681840000|2021-04-29 07:37:20|1153.8|1153.4|1154|1153.6|1154|1153.6|1153.8|1153.4|1747
1619681850000|2021-04-29 07:37:30|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|9500
1619681860000|2021-04-29 07:37:40|1154.2|1153.8|1154.8|1154.4|1155|1154.4|1154.2|1153.8|2625
1619681870000|2021-04-29 07:37:50|1155|1154.6|1154.8|1154|1155|1154.6|1154.4|1154|3696
1619681880000|2021-04-29 07:38:00|1155|1154.2|1155.6|1155.2|1155.8|1155.2|1154.4|1154.2|20304
1619681890000|2021-04-29 07:38:10|1155.4|1155|1154.8|1154.6|1155.6|1155|1154.6|1154.4|16001
1619681900000|2021-04-29 07:38:20|1155|1154.8|1155|1154.6|1155.4|1155|1154.8|1154.6|7482
1619681910000|2021-04-29 07:38:30|1154.8|1154.8|1154.8|1154.2|1154.8|1154.8|1154.8|1154.2|10964
1619681920000|2021-04-29 07:38:40|1154.6|1154.4|1154.4|1154.2|1154.6|1154.4|1154.4|1154.2|1675
1619681930000|2021-04-29 07:38:50|1154.6|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.2|8461
1619681940000|2021-04-29 07:39:00|1154.8|1154.4|1155|1154.4|1155|1154.8|1154.4|1153.8|22000
1619681950000|2021-04-29 07:39:10|1154.8|1154.2|1154.8|1154.2|1154.8|1154.2|1154|1153.6|7130
1619681960000|2021-04-29 07:39:20|1154.6|1154.4|1154.6|1154.4|1154.8|1154.6|1154.6|1154.2|3033
1619681970000|2021-04-29 07:39:30|1154.8|1154.6|1155.8|1155.4|1155.8|1155.4|1154.8|1154.6|20282
1619681980000|2021-04-29 07:39:40|1156|1155.6|1156.6|1156.2|1156.6|1156.2|1155.8|1155.2|22097
1619681990000|2021-04-29 07:39:50|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.4|1156.2|18517
1619682000000|2021-04-29 07:40:00|1156.6|1156.2|1156.2|1155.8|1156.6|1156.4|1156.2|1155.8|8406
1619682010000|2021-04-29 07:40:10|1156.4|1156|1155.6|1155.2|1156.4|1156|1155.2|1154.8|22217
1619682020000|2021-04-29 07:40:20|1155.4|1155.4|1154.2|1154|1155.4|1155.4|1153.6|1153.2|9949
1619682030000|2021-04-29 07:40:30|1154|1153.8|1153|1152.6|1154|1154|1152.8|1152.4|6536
1619682040000|2021-04-29 07:40:40|1153.2|1152.4|1153.6|1153.2|1153.8|1153.4|1153.2|1152.4|5318
1619682050000|2021-04-29 07:40:50|1153.8|1153.4|1154|1153.8|1154.4|1153.8|1153.6|1153.2|3328
1619682060000|2021-04-29 07:41:00|1153.8|1153.6|1152.8|1152.4|1153.8|1153.8|1152.6|1152.2|5266
1619682070000|2021-04-29 07:41:10|1152.6|1152.2|1152.4|1152.2|1152.8|1152.4|1152.4|1152|3828
1619682080000|2021-04-29 07:41:20|1152.2|1152|1151.4|1151.2|1152.2|1152|1151.4|1151.2|5253
1619682090000|2021-04-29 07:41:30|1151.6|1151|1152|1151.6|1152.2|1151.6|1151.6|1151|1863
1619682100000|2021-04-29 07:41:40|1152.2|1151.8|1153|1152.4|1153.4|1152.8|1152.2|1151.8|12973
1619682110000|2021-04-29 07:41:50|1152.8|1152.2|1151.8|1151.2|1152.8|1152.4|1151.6|1151.2|17019
1619682120000|2021-04-29 07:42:00|1152|1151.4|1151.6|1151.4|1152|1151.6|1151.6|1151.4|1941
1619682130000|2021-04-29 07:42:10|1151.4|1151.2|1151|1150.6|1151.4|1151.2|1150.8|1150.6|8231
1619682140000|2021-04-29 07:42:20|1150.8||1150.8||1150.8||1150.8||276
1619682150000|2021-04-29 07:42:30|1151|1150.4|1151.2|1150.8|1151.4|1150.8|1150.4|1150|6667
1619682160000|2021-04-29 07:42:40|1151.4|1151|1153.2|1152.6|1153.2|1152.6|1151.4|1151|6706
1619682170000|2021-04-29 07:42:50|1153.4|1152.8|1153.2|1152.6|1153.4|1153|1153|1152.6|3131
1619682180000|2021-04-29 07:43:00|1153|1152.8|1153.2|1153|1153.2|1153|1153|1152.6|0
1619682190000|2021-04-29 07:43:10|1153.4|1153.2|1152.8|1152.6|1153.4|1153.2|1152.8|1152.4|6489
1619682200000|2021-04-29 07:43:20|1152.6|1152.4|1152.8|1152.6|1153|1152.6|1152.6|1152.4|217
1619682210000|2021-04-29 07:43:30|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|3477
1619682220000|2021-04-29 07:43:40|1153|1152.8|1153|1152.8|1153|1153|1153|1152.8|520
1619682230000|2021-04-29 07:43:50|1152.8|1152.6|1153.4|1153.2|1153.6|1153.2|1152.8|1152.4|9285
1619682240000|2021-04-29 07:44:00|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1153|8290
1619682250000|2021-04-29 07:44:10|1153.4|1153|1153|1152.6|1153.4|1153.2|1153|1152.4|7638
1619682260000|2021-04-29 07:44:20|||||||||130
1619682270000|2021-04-29 07:44:30|1153.2|1152.8|1152.4|1152.2|1153.2|1152.8|1152.4|1152.2|2598
1619682280000|2021-04-29 07:44:40|1152.2|1152|1153|1152.2|1153|1152.2|1152|1151.8|5007
1619682290000|2021-04-29 07:44:50|1153.2|1152.4|1154.2|1153.8|1154.2|1153.8|1153.2|1152.4|14637
1619682300000|2021-04-29 07:45:00|1154.4|1154|1154|1153.6|1154.4|1154|1154|1153.4|777
1619682310000|2021-04-29 07:45:10|1153.8|1153.8|1154.4|1154|1154.4|1154.2|1153.8|1153.8|3131
1619682320000|2021-04-29 07:45:20|1154.2|1154.2|1153.6|1153.2|1154.2|1154.2|1153.4|1153.2|2285
1619682330000|2021-04-29 07:45:30|1153.4|1153|1153|1152.8|1153.4|1153|1153|1152.6|2609
1619682340000|2021-04-29 07:45:40|1153.2||1153.4||1153.4||1153.2||0
1619682350000|2021-04-29 07:45:50|1153.6|1153|1154.2|1153.8|1154.2|1153.8|1153.6|1153|576
1619682360000|2021-04-29 07:46:00|1154|1153.6|1153.6|1153.2|1154.2|1154|1153.4|1153|8750
1619682370000|2021-04-29 07:46:10|1153.8|1153.4|1154.4|1154|1154.4|1154.2|1153.8|1153.4|4900
1619682380000|2021-04-29 07:46:20|1154.2|1153.8|1153.6|1153.2|1154.2|1153.8|1153.6|1153|3297
1619682390000|2021-04-29 07:46:30|1153.4|1153|1153.2|1152.8|1153.4|1153|1153.2|1152.8|1275
1619682410000|2021-04-29 07:46:50|1153|1152.6|1153.4|1152.8|1153.4|1152.8|1152.6|1152.4|9006
1619682420000|2021-04-29 07:47:00|1153.6|1153|1153.8|1153.4|1153.8|1153.6|1153.2|1153|4635
1619682430000|2021-04-29 07:47:10|1154|1153.6|1154.6|1154.4|1154.6|1154.4|1154|1153.6|2244
1619682440000|2021-04-29 07:47:20|1154.4|1154.2|1154.4|1154|1154.4|1154.2|1154.2|1154|747
1619682450000|2021-04-29 07:47:30|1154.6|1154.2|1154|1153.4|1154.6|1154.2|1153.8|1153.4|3230
1619682460000|2021-04-29 07:47:40|1154.2|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|300
1619682470000|2021-04-29 07:47:50|1154|1153.6|1154.2|1153.8|1154.2|1153.8|1154|1153.6|2191
1619682480000|2021-04-29 07:48:00|1154|1153.6|1153.8|1153.4|1154.2|1153.8|1153.8|1153.4|5426
1619682490000|2021-04-29 07:48:10|1154|1153.6|1154|1153.8|1154.2|1154|1153.8|1153.4|4146
1619682500000|2021-04-29 07:48:20|1153.8|1153.6|1153.6|1153.4|1153.8|1153.6|1153.6|1153.4|2292
1619682510000|2021-04-29 07:48:30|1153.4|1153.2|1153.4|1153.2|1153.4|1153.4|1153.2|1152.8|2963
1619682520000|2021-04-29 07:48:40|1153.2|1153|1153.4|1153|1153.4|1153|1153|1152.8|1330
1619682540000|2021-04-29 07:49:00|1153.6|1153.2|1154|1153.8|1154.2|1153.8|1153.6|1153.2|7870
1619682550000|2021-04-29 07:49:10|1154.2|1153.6|1154.4|1154.2|1154.6|1154.4|1154|1153.6|4349
1619682560000|2021-04-29 07:49:20|1154.2|1154|1155|1154.6|1155.2|1155|1154.2|1154|42017
1619682570000|2021-04-29 07:49:30|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155|1154.6|2129
1619682580000|2021-04-29 07:49:40|1155.4|1155|1155.6|1155.2|1155.8|1155.4|1155.4|1155|330
1619682590000|2021-04-29 07:49:50|1155.4|1155|1155.2|1155|1155.4|1155.2|1155.2|1154.8|1605
1619682600000|2021-04-29 07:50:00|1155.4|1154.8|1155.4|1155|1155.6|1155|1155|1154.8|6552
1619682610000|2021-04-29 07:50:10|1155.6|1155.2|1155.8|1155.6|1155.8|1155.6|1155.4|1155.2|4143
1619682620000|2021-04-29 07:50:20|1155.6|1155.4|1156.4|1156|1156.4|1156|1155.6|1155.4|4673
1619682630000|2021-04-29 07:50:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.4|1156.4|1156|1000
1619682640000|2021-04-29 07:50:40|1156.4|1156|1156.4|1156.2|1156.6|1156.2|1156.2|1156|7941
1619682650000|2021-04-29 07:50:50|1156.2|1156|1156.2|1156|1156.2|1156|1156.2|1156|2056
1619682660000|2021-04-29 07:51:00|1156.4|1156.2|1156.4|1156|1156.6|1156.2|1156.4|1156|716
1619682670000|2021-04-29 07:51:10|1156.2|1155.8|1157|1156.6|1157|1156.8|1156|1155.6|24443
1619682680000|2021-04-29 07:51:20|1156.8|1156.8|1157|1156.8|1157|1156.8|1156.8|1156.6|5367
1619682690000|2021-04-29 07:51:30|1157.2|1157|1157.4|1157.2|1157.6|1157.2|1157.2|1157|3661
1619682700000|2021-04-29 07:51:40|1157.6|1157.4|1158|1157.6|1158|1157.6|1157.6|1157.2|2187
1619682710000|2021-04-29 07:51:50|1158.2|1157.8|1158.2|1158|1158.4|1158|1158.2|1157.8|311
1619682720000|2021-04-29 07:52:00|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158|4024
1619682730000|2021-04-29 07:52:10|1158.4|1157.8|1158.2|1158|1158.6|1158.2|1157.4|1157.2|41948
1619682740000|2021-04-29 07:52:20|1158|1157.8|1158.6|1158.4|1158.8|1158.4|1157.6|1157.4|7215
1619682750000|2021-04-29 07:52:30|1158.8|1158.2|1159|1158.6|1159|1158.6|1158.6|1158.2|6736
1619682760000|2021-04-29 07:52:40|1158.8|1158.4|1159|1158.6|1159|1158.6|1158.8|1158.4|874
1619682770000|2021-04-29 07:52:50|1158.8||1159||1159||1158.8||750
1619682780000|2021-04-29 07:53:00|1159.2|1158.8|1159.8|1159.4|1160|1159.6|1159.2|1158.8|9134
1619682790000|2021-04-29 07:53:10|1159.4|1159.2|1159.8|1159.4|1160|1159.6|1159.4|1159.2|2777
1619682800000|2021-04-29 07:53:20|1160|1159.6|1160|1159.6|1160.6|1160.2|1159.8|1159.4|81239
1619682810000|2021-04-29 07:53:30|1160.2|1159.8|1160.4|1160|1160.6|1160|1160|1159.8|18117
1619682820000|2021-04-29 07:53:40|1160.6|1160.2|1160.8|1160.4|1161|1160.8|1160.4|1160|12344
1619682830000|2021-04-29 07:53:50|1161|1160.6|1161|1160.6|1161.2|1160.8|1160.8|1160.4|11267
1619682840000|2021-04-29 07:54:00|1161.2|1160.8|1161.2|1160.6|1161.6|1161|1160.4|1160.2|34019
1619682850000|2021-04-29 07:54:10|1161|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.4|1919
1619682860000|2021-04-29 07:54:20|1160.8|1160.8|1160.8|1160.6|1160.8|1160.8|1160.8|1160.6|1641
1619682870000|2021-04-29 07:54:30|1160.6|1160.4|1160.4|1160|1160.6|1160.4|1160.4|1160|5885
1619682880000|2021-04-29 07:54:40||1160.2||1160.2||1160.2||1160|1041
1619682890000|2021-04-29 07:54:50|1160.2|1160|1161|1160.8|1161|1160.8|1160|1159.8|4813
1619682900000|2021-04-29 07:55:00|1161.2||1161.4||1161.4||1161.2||489
1619682910000|2021-04-29 07:55:10|||||||||400
1619682920000|2021-04-29 07:55:20||1161||1161||1161.2||1161|700
1619682930000|2021-04-29 07:55:30|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.4|1161|3079
1619682940000|2021-04-29 07:55:40|1161.4|1161|1160.6|1160.2|1161.4|1161|1160.2|1160|16660
1619682950000|2021-04-29 07:55:50|1160.8|1160.4|1159.4|1159|1161|1160.4|1159.4|1158.8|90987
1619682960000|2021-04-29 07:56:00|1159.2|1158.8|1159.2|1158.6|1159.4|1158.8|1159|1158.6|2898
1619682970000|2021-04-29 07:56:10|1159||1159.4||1159.4||1159||0
1619682980000|2021-04-29 07:56:20||1158.8||1159||1159||1158.8|150
1619682990000|2021-04-29 07:56:30|1159.2|1158.8|1159.2|1158.8|1159.8|1159.2|1159|1158.6|23175
1619683000000|2021-04-29 07:56:40|1159.4|1159|1159.6|1159.2|1159.6|1159.4|1159.4|1159|0
1619683010000|2021-04-29 07:56:50|1159.8|1159.4|1160.4|1160|1160.4|1160|1159.8|1159.4|4825
1619683020000|2021-04-29 07:57:00|1160.6|1160.2|1160|1159.8|1161.2|1161|1160|1159.8|6183
1619683030000|2021-04-29 07:57:10|1160.2||1160.4||1160.4||1160.2||942
1619683040000|2021-04-29 07:57:20|1160.6|1160|1160.8|1160.2|1160.8|1160.2|1160.6|1160|200
1619683050000|2021-04-29 07:57:30|1160.4|1159.8|1160.6|1160|1160.6|1160.2|1160.2|1159.8|4908
1619683060000|2021-04-29 07:57:40|1160.4|1160.2|1160.6|1160|1160.6|1160.2|1160.2|1160|3600
1619683070000|2021-04-29 07:57:50|1160.8|1160.2|1161|1160.6|1161.2|1160.6|1160.8|1160.2|1957
1619683080000|2021-04-29 07:58:00|1161.2|1160.8|1161|1160.6|1161.4|1161|1160.8|1160.4|4421
1619683090000|2021-04-29 07:58:10|1161.2|1160.8|1161.4|1161|1161.4|1161|1161.2|1160.8|517
1619683100000|2021-04-29 07:58:20|1161.2|1160.8|1161|1160.6|1161.4|1160.8|1161|1160.6|10887
1619683110000|2021-04-29 07:58:30|1160.8|1160.8|1160.6|1160.2|1161|1160.8|1160.6|1160.2|5000
1619683120000|2021-04-29 07:58:40|1160.4|1160|1161.2|1160.8|1161.2|1160.8|1160.2|1159.8|4664
1619683130000|2021-04-29 07:58:50|1161.4|1161|1160|1159.6|1161.4|1161|1159.6|1159.2|13689
1619683140000|2021-04-29 07:59:00|1159.8|1159.4|1160|1159.4|1160|1159.6|1159.6|1159.4|1377
1619683150000|2021-04-29 07:59:10|1159.8|1159.2|1159|1158.6|1159.8|1159.2|1159|1158.6|3246
1619683160000|2021-04-29 07:59:20|1158.8|1158.4|1159.8|1159.4|1159.8|1159.4|1158.6|1158.2|22209
1619683170000|2021-04-29 07:59:30|1159.6|1159.6|1159.2|1158.6|1159.6|1159.6|1158.6|1158.4|11978
1619683180000|2021-04-29 07:59:40|1159|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|5000
1619683190000|2021-04-29 07:59:50|1159.2|1158.8|1159.4|1158.8|1159.4|1158.8|1159.2|1158.8|750
1619683210000|2021-04-29 08:00:10|1159.2|1159|1159.2|1158.8|1159.2|1159|1159|1158.8|0
1619683220000|2021-04-29 08:00:20|1159|1159|1159.4|1159.2|1159.4|1159.2|1159|1159|0
1619683230000|2021-04-29 08:00:30|1159.8|1158.8|1159.6|1159.2|1159.8|1159.4|1159|1158.8|19369
1619683240000|2021-04-29 08:00:40|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|562
1619683250000|2021-04-29 08:00:50|1159.4|1158.4|1159.4|1159|1159.4|1159.2|1158.6|1158.4|37760
1619683260000|2021-04-29 08:01:00|1159.6|1159.2|1159.6|1159.4|1159.6|1159.4|1159.6|1159|2018
1619683270000|2021-04-29 08:01:10|1159.8|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|1625
1619683280000|2021-04-29 08:01:20|1160.2||1160.4||1160.4||1160.2||1467
1619683290000|2021-04-29 08:01:30|1160.2|1160|1160.8|1160.2|1160.8|1160.2|1160.2|1160|2684
1619683300000|2021-04-29 08:01:40|1161|1160.4|1161.8|1161.4|1161.8|1161.4|1161|1160.4|2203
1619683310000|2021-04-29 08:01:50|1162|1162|1161.8|1161.6|1162.4|1162.2|1161.8|1161.4|20751
1619683320000|2021-04-29 08:02:00|1162|1161.8|1162|1161.8|1162.2|1162|1161.8|1161.6|12073
1619683330000|2021-04-29 08:02:10|1161.8|1161.6|1161.4|1160.8|1161.8|1161.6|1161|1160.8|6600
1619683340000|2021-04-29 08:02:20|1160.8|1160.6|1161.4|1161|1161.4|1161|1160.8|1160.4|6619
1619683350000|2021-04-29 08:02:30|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|3547
1619683360000|2021-04-29 08:02:40|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.6|1160.4|5069
1619683370000|2021-04-29 08:02:50|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|1161.2|1160.8|854
1619683380000|2021-04-29 08:03:00|1161|1160.6|1161|1160.4|1161|1160.8|1160.6|1160.4|3401
1619683390000|2021-04-29 08:03:10|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|1000
1619683400000|2021-04-29 08:03:20|1160.6|1160.2|1161|1160.8|1161|1160.8|1160.6|1160|3981
1619683410000|2021-04-29 08:03:30|1161.2|1161|1161.4|1161|1161.4|1161|1161.2|1161|999
1619683420000|2021-04-29 08:03:40|1161.6|1161.2|1161.6|1161|1162|1161.8|1161.2|1161|5032
1619683430000|2021-04-29 08:03:50|1161.4|1161.2|1162|1161.4|1162|1161.4|1161.4|1161|3621
1619683440000|2021-04-29 08:04:00|1162.4|1161.6|1162.4|1162|1162.4|1162|1162.4|1161.6|651
1619683450000|2021-04-29 08:04:10|1162.2|1162.2|1162.2|1161.8|1162.2|1162.2|1161.8|1161.6|6729
1619683460000|2021-04-29 08:04:20|1162|1161.6|1162.2|1161.6|1162.2|1161.8|1161.8|1161.6|2622
1619683470000|2021-04-29 08:04:30|1162||1162.2||1162.2||1162||2000
1619683480000|2021-04-29 08:04:40||1161.8||1161.8||1161.8||1161.6|200
1619683490000|2021-04-29 08:04:50|1162.4|1162|1162.6|1162|1162.6|1162.2|1162.2|1161.8|4469
1619683500000|2021-04-29 08:05:00|1162.4|1161.8|1162.8|1162.2|1162.8|1162.6|1162|1161.8|18979
1619683510000|2021-04-29 08:05:10|1162.6|1162|1163|1162.6|1163.2|1162.8|1162.6|1162|19764
1619683520000|2021-04-29 08:05:20|1162.6|1162.4|1162.4|1162.2|1162.8|1162.4|1162.4|1162.2|5118
1619683530000|2021-04-29 08:05:30|1162.6|1162.4|1163.2|1162.8|1163.2|1162.8|1162.4|1162.4|1779
1619683540000|2021-04-29 08:05:40|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.2|1163|2003
1619683550000|2021-04-29 08:05:50|1163.8|1163.4|1164|1163.8|1164|1163.8|1163.6|1163|12659
1619683560000|2021-04-29 08:06:00|1164.2|1164|1164.6|1164.2|1165.4|1165|1164.2|1163.8|60802
1619683570000|2021-04-29 08:06:10|1164.8|1164.4|1164.6|1164|1164.8|1164.4|1164.2|1164|4685
1619683580000|2021-04-29 08:06:20|1164.4|1164.2|1164.4|1164|1164.8|1164.4|1164.2|1163.6|24928
1619683590000|2021-04-29 08:06:30|1164.2|1164.2|1165.2|1164.8|1165.4|1165.2|1164|1163.6|61741
1619683600000|2021-04-29 08:06:40|1165.4|1165|1165.8|1165.4|1166|1165.8|1165.2|1165|33534
1619683610000|2021-04-29 08:06:50|1165.6|1165.2|1165.8|1165.2|1165.8|1165.2|1165.4|1165|8293
1619683620000|2021-04-29 08:07:00|1165.6|1165.4|1164.8|1164.6|1165.6|1165.4|1164.8|1164.6|7882
1619683630000|2021-04-29 08:07:10|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1619683640000|2021-04-29 08:07:20|1164.8|1164.2|1163.8|1163.6|1165|1164.8|1163.6|1163.2|22576
1619683650000|2021-04-29 08:07:30|1164|1163.8|1163.4|1163.2|1164|1163.8|1163.2|1163|3902
1619683660000|2021-04-29 08:07:40|1163.2|1163|1163|1162.4|1163.2|1163|1163|1162.4|1057
1619683670000|2021-04-29 08:07:50|1162.8|1162.2|1163.6|1163.2|1163.6|1163.2|1162.6|1162.2|12027
1619683680000|2021-04-29 08:08:00|1163.4|1163|1162.6|1162.4|1163.6|1163.2|1162.6|1162.4|5746
1619683690000|2021-04-29 08:08:10|1162.4|1162.2|1161.4|1161|1162.4|1162.2|1161.2|1160.8|28015
1619683700000|2021-04-29 08:08:20|1161.2|1161.2|1161.6|1161.2|1161.8|1161.2|1161.2|1161|4989
1619683710000|2021-04-29 08:08:30|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|3763
1619683720000|2021-04-29 08:08:40|1161.8|1161.4|1162.2|1161.8|1162.2|1162|1161.8|1161.2|4387
1619683730000|2021-04-29 08:08:50|1162.4|1161.2|1161|1160.6|1162.4|1161.8|1161|1160.6|17691
1619683740000|2021-04-29 08:09:00|1161.2|1160.8|1161.2|1160.6|1161.6|1161.2|1161|1160.6|7085
1619683750000|2021-04-29 08:09:10|1161|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.6|0
1619683760000|2021-04-29 08:09:20|1161|1160.8|1161.2|1160.6|1161.2|1160.8|1161|1160.6|2050
1619683770000|2021-04-29 08:09:30|1161|1160.8|1161.2|1160.8|1161.2|1160.8|1161|1160.6|0
1619683780000|2021-04-29 08:09:40|1161.4|1161|1161|1160.8|1162|1161.8|1161|1160.6|11580
1619683790000|2021-04-29 08:09:50|1161.2|1160.6|1160.8|1160.4|1161.2|1160.6|1160.8|1160.4|3395
1619683800000|2021-04-29 08:10:00|1160.6|1160.6|1160.4|1160.2|1160.8|1160.6|1160.4|1160.2|5328
1619683810000|2021-04-29 08:10:10|1160.6|1160.4|1160.6|1160.2|1160.8|1160.4|1160.2|1160|21610
1619683820000|2021-04-29 08:10:20|1160.4|1160|1160.2|1159.8|1160.4|1160|1160.2|1159.8|5347
1619683830000|2021-04-29 08:10:30|1160|1159.6|1159.8|1159.2|1160|1159.6|1159.2|1158.8|3275
1619683840000|2021-04-29 08:10:40|1159.6|1159|1159.4|1159.2|1160.2|1159.8|1159.4|1159|5150
1619683850000|2021-04-29 08:10:50|1159.6|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|2424
1619683860000|2021-04-29 08:11:00|1160|1159.8|1159.8|1159.4|1160|1159.8|1159.8|1159.4|5060
1619683870000|2021-04-29 08:11:10|1159.6|1159.2|1159.6|1159.4|1159.6|1159.4|1159.4|1159|1758
1619683880000|2021-04-29 08:11:20|1159.8|1159.6|1159.4|1159.2|1159.8|1159.6|1159.4|1159.2|4100
1619683890000|2021-04-29 08:11:30||1159||1159.2||1159.2||1159|2512
1619683900000|2021-04-29 08:11:40|1159.2|1159|1158.4|1158|1159.2|1159|1158.4|1158|4112
1619683910000|2021-04-29 08:11:50|1158.6|1158.2|1158.6|1158.4|1158.8|1158.4|1158.4|1158|1316
1619683920000|2021-04-29 08:12:00|1158.8|1158.2|1159.2|1158.8|1159.2|1158.8|1158.8|1158.2|472
1619683930000|2021-04-29 08:12:10|1159.4|1159|1159|1158.8|1159.8|1159.4|1159|1158.8|1644
1619683940000|2021-04-29 08:12:20|1159.2||1159.2||1159.2||1159.2||12
1619683950000|2021-04-29 08:12:30|1159|1159|1159.6|1159.2|1159.6|1159.2|1159|1159|2046
1619683960000|2021-04-29 08:12:40|1159.4|1159|1159.6|1159.2|1159.6|1159.4|1159.4|1159|0
1619683970000|2021-04-29 08:12:50|1159.4|1159|1159.4|1158.8|1159.4|1159|1159.2|1158.8|3987
1619683980000|2021-04-29 08:13:00|1159.2|1159|1159.2|1159|1159.2|1159|1159|1159|0
1619683990000|2021-04-29 08:13:10|1159.4|1159.2|1159.6|1159|1159.6|1159.2|1159.4|1159|615
1619684000000|2021-04-29 08:13:20|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|1159.4|1158.8|0
1619684010000|2021-04-29 08:13:30|1159.2|1159|1160|1159.8|1160|1159.8|1159|1159|3756
1619684020000|2021-04-29 08:13:40|1159.4|1159.6|1160|1159.8|1160|1159.8|1159.4|1159.2|16995
1619684030000|2021-04-29 08:13:50|1160.2|1159.6|1160|1159.4|1160.2|1160|1159.6|1159.4|2817
1619684040000|2021-04-29 08:14:00|1159.8|1159.6|1160.2|1159.8|1160.4|1160|1159.8|1159.6|1109
1619684050000|2021-04-29 08:14:10|1160|1159.6|1160.2|1159.8|1160.2|1159.8|1159.8|1159.6|3127
1619684060000|2021-04-29 08:14:20|1160|1159.6|1160.4|1160.2|1160.4|1160.2|1160|1159.4|3068
1619684070000|2021-04-29 08:14:30|1160.2|1159.8|1160.2|1159.8|1160.4|1160.2|1160|1159.8|8590
1619684080000|2021-04-29 08:14:40|1160.4||1160.4||1160.4||1160.2||0
1619684090000|2021-04-29 08:14:50|1160.2|1159.6|1160|1159.6|1160.4|1159.6|1160|1159.6|3979
1619684100000|2021-04-29 08:15:00|1159.8|1159.4|1159.2|1158.8|1159.8|1159.4|1159|1158.4|13904
1619684110000|2021-04-29 08:15:10|1159.4|1159|1159.4|1159|1159.6|1159.2|1159.4|1159|9
1619684120000|2021-04-29 08:15:20|1159.2|1158.8|1159|1158.8|1159.2|1158.8|1158.8|1158.6|1309
1619684130000|2021-04-29 08:15:30|1159.2|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1159|701
1619684140000|2021-04-29 08:15:40|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.4|1159|400
1619684150000|2021-04-29 08:15:50|1159.2|1159|1159.4|1159|1159.4|1159|1159.2|1159|513
1619684160000|2021-04-29 08:16:00|1159.2|1158.8|1159|1158.8|1159.4|1158.8|1159|1158.8|1586
1619684170000|2021-04-29 08:16:10|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.4|2196
1619684180000|2021-04-29 08:16:20|1159.2|1159|1158.8|1158.2|1159.4|1159|1158.6|1158.2|7926
1619684190000|2021-04-29 08:16:30|1158.6|1158|1158.4|1158.2|1158.6|1158.2|1158.2|1158|33577
1619684200000|2021-04-29 08:16:40|1158.2|1158|1157.8|1157.6|1158.4|1158|1157.8|1157.6|12726
1619684210000|2021-04-29 08:16:50|1157.6|1157.4|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|1326
1619684220000|2021-04-29 08:17:00|1157.4|1157.6|1157.6|1157.2|1157.6|1157.6|1157.4|1157.2|1360
1619684230000|2021-04-29 08:17:10|1157.4|1157|1157|1156.8|1157.4|1157.2|1157|1156.8|3127
1619684240000|2021-04-29 08:17:20|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1157|2100
1619684250000|2021-04-29 08:17:30|1157.6|1157.2|1157.4|1157|1157.6|1157.4|1157.2|1157|3452
1619684260000|2021-04-29 08:17:40|1157.2|1156.6|1157.2|1156.8|1157.4|1157|1157|1156.6|4987
1619684270000|2021-04-29 08:17:50|1157|1156.6|1156.4|1156.2|1157|1156.6|1156.4|1156.2|3982
1619684280000|2021-04-29 08:18:00|1156.6|1156.4|1156.4|1156.2|1156.6|1156.4|1156.4|1156.2|4488
1619684290000|2021-04-29 08:18:10|1156.6|1156.6|1157|1156.6|1157|1156.6|1156.6|1156.6|2244
1619684300000|2021-04-29 08:18:20|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1157|1156.6|2413
1619684310000|2021-04-29 08:18:30|1156.8|1156.8|1156.6|1156.2|1156.8|1156.8|1156.6|1156.2|15420
1619684320000|2021-04-29 08:18:40|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1156.8|1156.4|1800
1619684330000|2021-04-29 08:18:50|1157|1156.6|1156.4|1156.2|1157|1156.6|1156.4|1156.2|8077
1619684340000|2021-04-29 08:19:00|1156.2|1156|1155.8|1155.6|1156.4|1156|1155.6|1155.4|25927
1619684350000|2021-04-29 08:19:10|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|1234
1619684360000|2021-04-29 08:19:20|1155.8|1155.4|1156.4|1156|1156.4|1156.2|1155.8|1155.4|1376
1619684370000|2021-04-29 08:19:30|1156.6|1156.2|1157|1156.6|1157.2|1156.6|1156.6|1156.2|42949
1619684380000|2021-04-29 08:19:40|1157.2|1156.8|1157.2|1156.6|1157.2|1156.8|1157|1156.6|3199
1619684390000|2021-04-29 08:19:50|1157.4|1156.8|1157.6|1157|1157.6|1157|1157.4|1156.8|887
1619684400000|2021-04-29 08:20:00|1157.4|1157.2|1157.8|1157.6|1158|1157.6|1157.4|1157.2|4927
1619684410000|2021-04-29 08:20:10|1157.6|1157.4|1157.8|1157.2|1157.8|1157.4|1157.4|1157|4476
1619684420000|2021-04-29 08:20:20||1157.4||1157.6||1157.6||1157.4|0
1619684430000|2021-04-29 08:20:30|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|4237
1619684440000|2021-04-29 08:20:40|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1157.8|960
1619684450000|2021-04-29 08:20:50|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|1600
1619684460000|2021-04-29 08:21:00||1158.6||1158.4||1158.6||1158.4|1000
1619684470000|2021-04-29 08:21:10|1159|1158.6|1159.2|1159|1159.4|1159|1159|1158.6|4789
1619684480000|2021-04-29 08:21:20|1159|1158.8|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|1951
1619684500000|2021-04-29 08:21:40|1159.4|1158.6|1159.4|1158.8|1159.6|1159|1158.8|1158.4|2051
1619684510000|2021-04-29 08:21:50|1159.6|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|500
1619684520000|2021-04-29 08:22:00|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1159|0
1619684530000|2021-04-29 08:22:10|1159.4|1159.4|1160|1159.4|1160|1159.8|1159.4|1158.8|16812
1619684540000|2021-04-29 08:22:20|1159.8|1159.2|1159|1158.6|1159.8|1159.4|1158.8|1158.4|5697
1619684550000|2021-04-29 08:22:30|1158.8||1159||1159||1158.8||0
1619684560000|2021-04-29 08:22:40|1158.8|1158.4|1158|1157.6|1159|1158.4|1158|1157.6|8503
1619684570000|2021-04-29 08:22:50|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|0
1619684580000|2021-04-29 08:23:00|1158.6|1158.2|1158.8|1158.4|1159|1158.6|1158.6|1158.2|2622
1619684590000|2021-04-29 08:23:10|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|290
1619684600000|2021-04-29 08:23:20|1158.4|1158|1158|1157.6|1158.4|1158|1158|1157.6|0
1619684610000|2021-04-29 08:23:30|1157.8|1157.4|1157.6|1157.2|1157.8|1157.4|1157.2|1156.8|2702
1619684620000|2021-04-29 08:23:40|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|813
1619684630000|2021-04-29 08:23:50|1158.2|1157.4|1158.2|1157.8|1158.2|1157.8|1158.2|1157.4|34
1619684640000|2021-04-29 08:24:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|0
1619684650000|2021-04-29 08:24:10|1157.6|1157|1157.8|1157.4|1157.8|1157.6|1157.4|1156.8|7846
1619684660000|2021-04-29 08:24:20|1157.6|1157.6|1157.6|1157.2|1157.6|1157.6|1157.6|1157.2|3889
1619684670000|2021-04-29 08:24:30|1157.4|1157|1157.4|1157.2|1157.4|1157.2|1157.2|1157|2614
1619684680000|2021-04-29 08:24:40|1157.6||1157.6||1157.6||1157.4||640
1619684690000|2021-04-29 08:24:50|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|500
1619684700000|2021-04-29 08:25:00|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157|1156.8|3265
1619684710000|2021-04-29 08:25:10|1157.2|1156.8|1156.6|1156.2|1157.2|1156.8|1156.6|1156|4355
1619684720000|2021-04-29 08:25:20|1156.4|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|1221
1619684730000|2021-04-29 08:25:30|1156.4|1156.2|1156.8|1156.4|1157|1156.6|1156.4|1156.2|1484
1619684740000|2021-04-29 08:25:40|1157|1156.6|1157|1156.6|1157|1156.6|1157|1156.6|232
1619684750000|2021-04-29 08:25:50|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.2|1156|3986
1619684760000|2021-04-29 08:26:00|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|912
1619684770000|2021-04-29 08:26:10|1156.6|1156.2|1157|1156.6|1157|1156.6|1156.6|1156.2|11463
1619684800000|2021-04-29 08:26:40|1156.8|1156.4|1157.6|1157.2|1157.6|1157.2|1156.6|1156.4|6082
1619684810000|2021-04-29 08:26:50|1157.4||1157.6||1157.6||1157.4||350
1619684820000|2021-04-29 08:27:00|1157.8|1157.4|1158|1157.6|1158|1157.8|1157.8|1157.4|0
1619684830000|2021-04-29 08:27:10|1157.8|1157.4|1157.6|1157.2|1158|1157.6|1157.6|1157.2|1394
1619684840000|2021-04-29 08:27:20|1157.4|1157|1157.4|1157.2|1157.4|1157.2|1157.2|1156.8|509
1619684850000|2021-04-29 08:27:30|1157.2|1156.8|1156.8|1156.4|1157.2|1156.8|1156.8|1156.4|444
1619684860000|2021-04-29 08:27:40|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|1817
1619684870000|2021-04-29 08:27:50|1157|1156.6|1157.2|1156.6|1157.2|1156.8|1157|1156.6|1176
1619684880000|2021-04-29 08:28:00|1157|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.6|56
1619684890000|2021-04-29 08:28:10|1157.2|1156.8|1157.4|1156.8|1157.4|1157|1157.2|1156.8|692
1619684900000|2021-04-29 08:28:20|1157.6|1157|1157.6|1157.2|1157.6|1157.2|1157.6|1156.8|0
1619684910000|2021-04-29 08:28:30|1157.4|1157|1157.4|1157|1157.4|1157|1157.4|1157|1062
1619684920000|2021-04-29 08:28:40|1157.6|1157.2|1158|1157.6|1158|1157.6|1157.6|1157.2|2444
1619684930000|2021-04-29 08:28:50|1158.2|1157.8|1158.8|1158.2|1159|1158.6|1158|1157.6|18735
1619684940000|2021-04-29 08:29:00|1158.6|1158.4|1159|1158.6|1159|1158.6|1158.4|1158.2|1136
1619684950000|2021-04-29 08:29:10|1158.8|1158.4|1158.8|1158.4|1159|1158.6|1157.8|1157.4|59146
1619684960000|2021-04-29 08:29:20|1159|1158.6|1158.8|1158.4|1159.2|1158.8|1158.6|1158.4|3248
1619684980000|2021-04-29 08:29:40|1159|1158.6|1158.4|1158|1159|1158.6|1158.4|1157.8|5213
1619684990000|2021-04-29 08:29:50|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|1158.6|1158.2|0
1619685000000|2021-04-29 08:30:00|1158.4|1158.4|1158.4|1158.2|1158.4|1158.4|1158.4|1158.2|269
1619685010000|2021-04-29 08:30:10|1158.2|1158|1157.8|1157.4|1158.2|1158|1157.8|1157.2|2437
1619685020000|2021-04-29 08:30:20|1158|1157.6|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|4500
1619685030000|2021-04-29 08:30:30|1158.4|1158|1158.6|1158.4|1158.6|1158.4|1158|1157.8|11513
1619685040000|2021-04-29 08:30:40||1158.2||1158||1158.4||1158|2950
1619685050000|2021-04-29 08:30:50|1158.4|1157.8|1157.8|1157.6|1158.4|1157.8|1157.8|1157.6|500
1619685060000|2021-04-29 08:31:00|1158|1157.2|1158.4|1158|1158.4|1158|1157.6|1157.2|9611
1619685070000|2021-04-29 08:31:10|1158.2|1157.8|1158.4|1157.8|1158.4|1158|1158|1157.8|2005
1619685080000|2021-04-29 08:31:20|1158.2|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|8707
1619685090000|2021-04-29 08:31:30|1158.4|1158|1158|1157.6|1158.4|1158|1157.8|1157.4|1959
1619685100000|2021-04-29 08:31:40|1157.4|1157.2|1158.2|1158|1158.2|1158|1157.4|1157.2|18682
1619685110000|2021-04-29 08:31:50|1158.4|1158.2|1158.6|1158|1158.6|1158.2|1158.4|1158|0
1619685120000|2021-04-29 08:32:00|1158.4|1157.8|1158|1157.6|1158.4|1158|1157.8|1157.4|5760
1619685130000|2021-04-29 08:32:10|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.2|1156.4|38662
1619685140000|2021-04-29 08:32:20|1157.6|1157.2|1157.4|1157|1157.8|1157.4|1157.4|1157|2562
1619685150000|2021-04-29 08:32:30|1157.6|1157.2|1158|1157.4|1158|1157.6|1157.6|1157.2|3538
1619685160000|2021-04-29 08:32:40|1158.2|1157.6|1158.8|1158.4|1158.8|1158.4|1158.2|1157.6|3643
1619685170000|2021-04-29 08:32:50|1159.2|1158.6|1159.8|1159.4|1159.8|1159.4|1159.2|1158.6|18453
1619685180000|2021-04-29 08:33:00|1160|1159.6|1159.4|1158.8|1160|1159.6|1159.2|1158.8|7455
1619685190000|2021-04-29 08:33:10|1159.2|1158.6|1159.2|1158.8|1159.6|1159.4|1159|1158.6|5834
1619685200000|2021-04-29 08:33:20|||||||||300
1619685210000|2021-04-29 08:33:30|1159.4|1159|1159|1158.4|1159.4|1159.2|1158.8|1158.4|8648
1619685220000|2021-04-29 08:33:40|1159.2|1158.6|1159|1158.6|1159.2|1159|1158.8|1158.4|4030
1619685230000|2021-04-29 08:33:50|1158.8|1158.4|1159|1158.8|1159|1158.8|1158.8|1158.4|671
1619685240000|2021-04-29 08:34:00|1158.8|1158.6|1158.4|1158|1158.8|1158.6|1158.4|1157.8|3730
1619685250000|2021-04-29 08:34:10|1158.2|1157.8|1158|1157.8|1158.2|1157.8|1158|1157.8|1024
1619685260000|2021-04-29 08:34:20|1157.8|1157.6|1158.2|1157.6|1158.2|1157.6|1157.8|1157.6|1068
1619685270000|2021-04-29 08:34:30|1158|1157.4|1157.4|1157.2|1158|1157.6|1157.2|1157|2444
1619685280000|2021-04-29 08:34:40|1157.2|1157|1157|1156.6|1157.4|1157.2|1156.8|1156.6|3842
1619685290000|2021-04-29 08:34:50|1156.8|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|1000
1619685300000|2021-04-29 08:35:00|1157.2|1156.8|1156.8|1156.4|1157.2|1156.8|1156.8|1156.2|7637
1619685310000|2021-04-29 08:35:10|1157|1156.8|1156.8|1156.4|1157.2|1156.8|1156.4|1156.2|14566
1619685320000|2021-04-29 08:35:20|1156.4|1156.2|1158|1157.6|1158|1157.6|1156.4|1156.2|5771
1619685330000|2021-04-29 08:35:30|1158.2|1157.8|1158.4|1158|1158.4|1158|1158.2|1157.8|1072
1619685340000|2021-04-29 08:35:40|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.6|1123
1619685350000|2021-04-29 08:35:50|1157.8|1157.8|1157.8|1157.4|1158|1157.8|1157.6|1157.4|8362
1619685360000|2021-04-29 08:36:00|1157.6|1157.2|1157.8|1157.6|1157.8|1157.6|1157.6|1157.2|500
1619685370000|2021-04-29 08:36:10|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|1055
1619685380000|2021-04-29 08:36:20|1158.4|1158|1158.4|1158|1158.4|1158|1158.4|1158|0
1619685390000|2021-04-29 08:36:30|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|0
1619685400000|2021-04-29 08:36:40|1158.8|1158.6|1158.6|1158|1159|1158.6|1158.6|1158|3294
1619685410000|2021-04-29 08:36:50|1158.4||1158.4||1158.4||1158.4||0
1619685420000|2021-04-29 08:37:00|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|500
1619685440000|2021-04-29 08:37:20|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.6|1157.2|7939
1619685460000|2021-04-29 08:37:40|1158.2|1157.8|1157.8|1157.6|1158.2|1158|1157.4|1157.2|11870
1619685470000|2021-04-29 08:37:50|1157.6|1157.4|1157.4|1157|1157.8|1157.6|1157.4|1156.8|1440
1619685480000|2021-04-29 08:38:00|1157.6|1157.2|1157.4|1157|1157.6|1157.2|1157.4|1157|994
1619685490000|2021-04-29 08:38:10|1157.2|1156.8|1157.2|1156.8|1157.2|1156.8|1157|1156.8|0
1619685500000|2021-04-29 08:38:20|1157.4|1157|1157.8|1157.2|1157.8|1157.2|1157.2|1156.8|3416
1619685510000|2021-04-29 08:38:30|1157.6||1157.6||1157.6||1157.6||0
1619685520000|2021-04-29 08:38:40|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.6|1157.4|4499
1619685530000|2021-04-29 08:38:50|1158|1157.6|1158.4|1157.8|1158.4|1157.8|1158|1157.6|1068
1619685540000|2021-04-29 08:39:00|1158.6|1158|1158.4|1158|1158.8|1158.4|1158.4|1158|2620
1619685560000|2021-04-29 08:39:20|1158.2|1158.2|1158.2|1158|1158.6|1158.2|1158.2|1158|6971
1619685570000|2021-04-29 08:39:30|1158|1157.8|1157.6|1157.2|1158|1157.8|1157.6|1157.2|2905
1619685580000|2021-04-29 08:39:40|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|7148
1619685610000|2021-04-29 08:40:10|1157.4|1157|1156.6|1156.2|1157.4|1157|1156.6|1156.2|3253
1619685620000|2021-04-29 08:40:20|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|0
1619685640000|2021-04-29 08:40:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1184
1619685650000|2021-04-29 08:40:50|1156.6|1156.2|1156.8|1156.6|1156.8|1156.6|1156.6|1156.2|1657
1619685660000|2021-04-29 08:41:00|1157|1156.8|1156.6|1156.2|1157.4|1157|1156.2|1156|36914
1619685670000|2021-04-29 08:41:10|1156.8|1156.4|1156.6|1156.2|1157|1156.8|1156|1155.8|24055
1619685680000|2021-04-29 08:41:20|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.8|1156.2|466
1619685690000|2021-04-29 08:41:30|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156|1155.6|9994
1619685700000|2021-04-29 08:41:40|1156.4|1156|1156.2|1156|1156.4|1156|1156.2|1156|45
1619685710000|2021-04-29 08:41:50|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156.4|1156|3
1619685720000|2021-04-29 08:42:00|1156.2||1156.2||1156.2||1156.2||265
1619685730000|2021-04-29 08:42:10|1156.4|1156.2|1156.6|1156.4|1156.6|1156.4|1156.4|1156|5219
1619685740000|2021-04-29 08:42:20|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|1156.8|1156.6|1620
1619685750000|2021-04-29 08:42:30|1157|1156.8|1157|1156.8|1157|1156.8|1157|1156.8|642
1619685780000|2021-04-29 08:43:00|1156.8|1156.6|1157.4|1157|1157.6|1157|1156.8|1156.6|12038
1619685790000|2021-04-29 08:43:10|1157.6|1157.2|1157.4|1157.2|1157.6|1157.4|1157.4|1157.2|2862
1619685800000|2021-04-29 08:43:20|1157.6|1157.4|1157.6|1157.4|1157.6|1157.4|1157.6|1157.4|660
1619685810000|2021-04-29 08:43:30|1157.4|1157.2|1157.4|1157.2|1157.4|1157.4|1157.4|1157.2|0
1619685820000|2021-04-29 08:43:40|1157.6||1157.6||1157.6||1157.6||0
1619685830000|2021-04-29 08:43:50|1157.4|1157|1157.2|1156.8|1157.4|1157|1157.2|1156.8|4471
1619685840000|2021-04-29 08:44:00|1157|1156.2|1157|1156.6|1157.2|1156.8|1156.8|1156.2|11399
1619685850000|2021-04-29 08:44:10|1157.2|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.8|1694
1619685860000|2021-04-29 08:44:20|1157|1156.6|1156.8|1156.2|1157|1156.6|1156.8|1156.2|157
1619685870000|2021-04-29 08:44:30|1156.6|1156|1156.4|1156.2|1156.6|1156.2|1156.2|1155.8|352
1619685880000|2021-04-29 08:44:40|1156.2|1155.8|1156|1155.4|1156.2|1156|1156|1155.4|1195
1619685890000|2021-04-29 08:44:50|||||||||350
1619685900000|2021-04-29 08:45:00|1155.8|1155.2|1155.4|1155|1155.8|1155.4|1155.2|1155|1482
1619685910000|2021-04-29 08:45:10|1155.2|1154.8|1154.6|1154.2|1155.2|1154.8|1154.6|1153.8|12767
1619685920000|2021-04-29 08:45:20|1154.8|1154.4|1155.4|1154.8|1155.4|1154.8|1154.6|1154.2|13166
1619685930000|2021-04-29 08:45:30|1155.2|1155|1155.2|1155|1155.6|1155|1155.2|1155|260
1619685940000|2021-04-29 08:45:40|1155.4||1155.4||1155.4||1155.2||0
1619685960000|2021-04-29 08:46:00|1155.2|1155.2|1155.4|1155.2|1155.4|1155.2|1155.2|1155.2|708
1619685970000|2021-04-29 08:46:10|1155.6|1155.4|1156|1155.6|1156|1155.6|1155.6|1155.4|710
1619685980000|2021-04-29 08:46:20|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1183
1619685990000|2021-04-29 08:46:30|1156.4|1156|1156.6|1156.4|1156.6|1156.4|1156.4|1156|2086
1619686000000|2021-04-29 08:46:40|1156.8||1156.8||1156.8||1156.8||1226
1619686010000|2021-04-29 08:46:50|1156.6|1156.2|1156|1155.8|1156.6|1156.2|1156|1155.8|4954
1619686020000|2021-04-29 08:47:00|1155.8|1155.6|1155.8|1155.6|1156|1155.8|1155.8|1155.6|1197
1619686030000|2021-04-29 08:47:10|1156||1156||1156||1156||1500
1619686050000|2021-04-29 08:47:30|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|1994
1619686060000|2021-04-29 08:47:40|1156.4|1156|1156.2|1156|1156.4|1156.2|1156.2|1156|1798
1619686070000|2021-04-29 08:47:50|1156|1155.8|1156|1155.6|1156|1155.8|1156|1155.6|672
1619686080000|2021-04-29 08:48:00|1155.8|1155.4|1155.8|1155.2|1155.8|1155.6|1155.6|1155.2|578
1619686090000|2021-04-29 08:48:10|1155.6|1155.4|1155.4|1155|1155.6|1155.4|1155.4|1155|604
1619686100000|2021-04-29 08:48:20|1155.8|1154.8|1155.8|1155.6|1156|1155.6|1155.6|1154.6|14175
1619686110000|2021-04-29 08:48:30|1155.6|1155.4|1154.6|1154.2|1155.6|1155.4|1154|1153.8|14467
1619686120000|2021-04-29 08:48:40|1154.8|1154.4|1155.2|1154.8|1155.4|1155|1154.8|1154.4|3140
1619686130000|2021-04-29 08:48:50|1155.4|1155|1155.6|1155|1155.6|1155|1155.4|1154.8|967
1619686140000|2021-04-29 08:49:00|1155.4|1154.8|1155.8|1155.4|1155.8|1155.4|1155.2|1154.8|2425
1619686150000|2021-04-29 08:49:10|1156|1155.6|1155.2|1155|1156.2|1155.8|1154.4|1154.2|69772
1619686160000|2021-04-29 08:49:20|1155.4|1155.2|1155.8|1155.2|1155.8|1155.2|1155.4|1155.2|50
1619686170000|2021-04-29 08:49:30|1155.6|1155.4|1155.6|1155.2|1155.8|1155.4|1155.6|1155.2|2758
1619686180000|2021-04-29 08:49:40|1155.4|1155|1155|1154.6|1155.4|1155|1155|1154.6|2750
1619686190000|2021-04-29 08:49:50|1155.2||1155||1155.2||1155||0
1619686200000|2021-04-29 08:50:00|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|7064
1619686220000|2021-04-29 08:50:20|1154.4|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|9084
1619686230000|2021-04-29 08:50:30|1154.4||1154.6||1154.6||1154.4||7270
1619686240000|2021-04-29 08:50:40|1154.4|1154|1154|1153.6|1154.4|1154.2|1154|1153.6|1916
1619686260000|2021-04-29 08:51:00|1154.2|1153.8|1154.2|1153.6|1154.6|1154.2|1154|1153.6|6556
1619686270000|2021-04-29 08:51:10|1154.4|1153.8|1154.4|1153.8|1154.6|1154|1154.2|1153.8|6146
1619686280000|2021-04-29 08:51:20|1154.2|1153.6|1154.4|1153.8|1154.8|1154.4|1154|1153.6|7652
1619686290000|2021-04-29 08:51:30|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.6|1154|993
1619686300000|2021-04-29 08:51:40|1154.4|1154|1154.4|1154|1154.6|1154.4|1154.4|1154|4760
1619686310000|2021-04-29 08:51:50|1154.6|1154.2|1155|1154.4|1155|1154.4|1154.6|1154.2|418
1619686320000|2021-04-29 08:52:00|1154.8|1154.2|1154.6|1154.2|1154.8|1154.4|1154.4|1154.2|190
1619686330000|2021-04-29 08:52:10|1154.4|1154|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|4071
1619686340000|2021-04-29 08:52:20|1154.8|1154.4|1154.8|1154.6|1155|1154.6|1154.8|1154.2|3295
1619686350000|2021-04-29 08:52:30|1154.6|1154.4|1155.4|1155.2|1155.6|1155.2|1154.6|1154.4|7084
1619686360000|2021-04-29 08:52:40|1155.2|1155|1155.6|1155.2|1155.6|1155.2|1155|1154.6|1782
1619686370000|2021-04-29 08:52:50|1155.8|1155.4|1156|1155.6|1156.4|1156.2|1155.8|1155.4|5629
1619686380000|2021-04-29 08:53:00||1155.8||1155.8||1155.8||1155.8|0
1619686400000|2021-04-29 08:53:20|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.8|1155.6|1406
1619686410000|2021-04-29 08:53:30|1156.2|1155.8|1156|1155.8|1156.6|1156.4|1156|1155.8|1754
1619686420000|2021-04-29 08:53:40|1155.8|1155.6|1155.6|1155.2|1155.8|1155.6|1155.6|1154.8|5220
1619686430000|2021-04-29 08:53:50|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.8|1155.4|1984
1619686440000|2021-04-29 08:54:00||1155.6||1155.4||1155.6||1155.4|0
1619686450000|2021-04-29 08:54:10||1155.2||1155.2||1155.4||1155.2|0
1619686460000|2021-04-29 08:54:20|1155.6|1155.4|1155.8|1155.6|1155.8|1155.6|1155.4|1155.4|3
1619686470000|2021-04-29 08:54:30|1155.4|1155.2|1155.8|1155.4|1155.8|1155.6|1155.4|1155.2|14721
1619686480000|2021-04-29 08:54:40|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|2954
1619686500000|2021-04-29 08:55:00|1156|1155.6|1156.4|1156|1156.4|1156.2|1156|1155.6|2723
1619686510000|2021-04-29 08:55:10|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|1466
1619686520000|2021-04-29 08:55:20|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.4|1156|1157
1619686530000|2021-04-29 08:55:30|1157|1156.4|1157|1156.6|1157|1156.6|1156.8|1156.4|1530
1619686540000|2021-04-29 08:55:40|1156.8|1156.4|1157|1156.6|1157|1156.8|1156.8|1156.4|15966
1619686550000|2021-04-29 08:55:50|1156.8|1156.4|1156.2|1155.8|1156.8|1156.6|1156|1155.6|7556
1619686560000|2021-04-29 08:56:00|1155.8|1155.6|1156|1155.4|1156.2|1155.8|1155.6|1155.2|5515
1619686570000|2021-04-29 08:56:10|1155.8|1155.6|1156.4|1156.2|1156.4|1156.2|1155.8|1155.4|8357
1619686580000|2021-04-29 08:56:20|1156.6|1156.4|1156.6|1156.2|1156.8|1156.4|1156.2|1155.8|42336
1619686590000|2021-04-29 08:56:30|1156.8|1156|1156|1155.6|1156.8|1156|1155.8|1155.4|4413
1619686610000|2021-04-29 08:56:50|1155.8|1155.4|1155.8|1155|1155.8|1155.4|1155.2|1154.8|5572
1619686620000|2021-04-29 08:57:00|1155.6|1155.2|1156.4|1156|1156.4|1156|1155.4|1155.2|5946
1619686630000|2021-04-29 08:57:10|1156.6|1156.2|1156.4|1155.8|1156.6|1156.2|1156.4|1155.8|200
1619686640000|2021-04-29 08:57:20|1156.6|1156|1156.6|1156.4|1156.6|1156.4|1156.6|1156|1872
1619686650000|2021-04-29 08:57:30|1156.8|1156.6|1156.8|1156.4|1156.8|1156.6|1156.6|1156.4|86
1619686660000|2021-04-29 08:57:40|1157|1156.6|1157|1156.6|1157.2|1156.8|1156.8|1156.4|3397
1619686670000|2021-04-29 08:57:50|1156.8|1156.8|1157|1156.6|1157|1156.8|1156.8|1156.6|2976
1619686680000|2021-04-29 08:58:00|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1156.6|1156.4|5000
1619686690000|2021-04-29 08:58:10|1157.2|1156.8|1157.4|1157|1157.6|1157.2|1157.2|1156.8|5221
1619686700000|2021-04-29 08:58:20||1156.8||1156.8||1156.8||1156.8|0
1619686710000|2021-04-29 08:58:30|1157||1157.4||1157.4||1157||50
1619686720000|2021-04-29 08:58:40|1157.2|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.2|4695
1619686730000|2021-04-29 08:58:50|1156.6|1156.2|1156.8|1156.2|1156.8|1156.4|1156.6|1156.2|2385
1619686740000|2021-04-29 08:59:00|1156.6|1156.4|1156.4|1156.2|1156.6|1156.4|1156.4|1156|1654
1619686750000|2021-04-29 08:59:10|1156.2|1156|1156.4|1155.8|1156.4|1156|1156.2|1155.6|4631
1619686760000|2021-04-29 08:59:20|1156.2|1155.6|1156.4|1155.8|1156.4|1155.8|1156.2|1155.6|4051
1619686770000|2021-04-29 08:59:30|1156.6|1156|1157|1156.6|1157|1156.6|1156.4|1156|5213
1619686780000|2021-04-29 08:59:40|1156.8|1156.4|1156.6|1156.2|1157|1156.6|1156.4|1156.2|5954
1619686790000|2021-04-29 08:59:50|1156.8|1156|1156.4|1155.8|1156.8|1156.2|1156.4|1155.8|1569
1619686800000|2021-04-29 09:00:00|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1156|1155.4|2909
1619686810000|2021-04-29 09:00:10|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|1156.2|1155.8|0
1619686820000|2021-04-29 09:00:20|1156|1156|1156|1155.6|1156|1156|1155.8|1155.6|1826
1619686830000|2021-04-29 09:00:30|1155.8|1155.4|1156.2|1155.8|1156.2|1155.8|1155.8|1155.4|2242
1619686840000|2021-04-29 09:00:40|1156.4|1156|1156|1155.6|1156.4|1156|1156|1155.6|597
1619686850000|2021-04-29 09:00:50|1155.8|1155.4|1155.8|1155.4|1155.8|1155.6|1155.6|1155.4|602
1619686860000|2021-04-29 09:01:00|1155.6|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1155|1327
1619686870000|2021-04-29 09:01:10|1155.2|1154.8|1155.2|1154.8|1155.2|1155|1155.2|1154.8|3187
1619686880000|2021-04-29 09:01:20|1155|1154.6|1155.2|1154.8|1155.2|1155|1154.8|1154.4|2210
1619686890000|2021-04-29 09:01:30|1155.4|1155|1155.4|1155|1155.4|1155|1155.4|1155|1611
1619686920000|2021-04-29 09:02:00|1155.2|1154.8|1155.4|1155.2|1155.6|1155.2|1155|1154.6|6169
1619686930000|2021-04-29 09:02:10|1155.6|1155.4|1156.2|1155.8|1156.2|1155.8|1155.6|1155.4|3151
1619686940000|2021-04-29 09:02:20|1156|1154.6|1155.4|1155|1156|1155.2|1155|1154.6|41612
1619686950000|2021-04-29 09:02:30|1155.6|1155.2|1155.6|1155.2|1155.8|1155.2|1155.6|1155.2|2000
1619686960000|2021-04-29 09:02:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155.2|1154.8|370
1619686970000|2021-04-29 09:02:50|1155|1154.6|1155|1154.4|1155.4|1155.2|1154.8|1154.4|6301
1619686990000|2021-04-29 09:03:10|1154.8|1154.2|1154.2|1154|1154.8|1154.4|1154.2|1154|1436
1619687000000|2021-04-29 09:03:20|1154|1153.8|1154.6|1154.2|1154.6|1154.2|1154|1153.4|7827
1619687010000|2021-04-29 09:03:30|1154.8|1154|1155|1154.6|1155|1154.6|1154.4|1154|1585
1619687020000|2021-04-29 09:03:40|1154.8|1154.4|1154.8|1154.2|1154.8|1154.4|1154.6|1154.2|859
1619687030000|2021-04-29 09:03:50|1154.6|1154|1153.8|1153.4|1154.6|1154|1153.6|1153.4|3528
1619687040000|2021-04-29 09:04:00|1154|1153.6|1153.8|1153.4|1154|1153.6|1153.8|1153.4|0
1619687050000|2021-04-29 09:04:10|1153.6|1153.2|1153.4|1153.2|1153.8|1153.4|1153.4|1153.2|4060
1619687060000|2021-04-29 09:04:20|1153.6|1153.4|1153.6|1153.2|1153.8|1153.4|1153.4|1152.8|6504
1619687070000|2021-04-29 09:04:30|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|1153.8|1153.4|0
1619687080000|2021-04-29 09:04:40|1154|1153.6|1153.2|1153|1154|1153.8|1153.2|1153|2552
1619687090000|2021-04-29 09:04:50|1153.4|1152.8|1152.8|1152.4|1153.4|1152.8|1152.6|1152|854
1619687100000|2021-04-29 09:05:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.4|1152.6|1152.2|2383
1619687110000|2021-04-29 09:05:10|1153|1152.6|1153.2|1152.8|1153.4|1153|1153|1152.6|1170
1619687120000|2021-04-29 09:05:20|1153|1152.6|1153|1152.6|1153.2|1152.8|1153|1152.6|2588
1619687130000|2021-04-29 09:05:30|1152.8|1152.4|1153|1152.4|1153|1152.6|1152.4|1151.8|9811
1619687140000|2021-04-29 09:05:40|1153.2|1152.6|1153.6|1153.4|1153.8|1153.4|1153.2|1152.6|1533
1619687150000|2021-04-29 09:05:50|1153.8|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153|3233
1619687160000|2021-04-29 09:06:00|1153.8|1153.4|1154.2|1153.6|1154.4|1153.8|1153.8|1153.2|948
1619687170000|2021-04-29 09:06:10|1154|1153.4|1153.6|1153.4|1154|1153.6|1153.6|1153.2|9581
1619687180000|2021-04-29 09:06:20|1153.8|1153.2|1154.2|1153.8|1154.2|1153.8|1153|1152.6|11069
1619687190000|2021-04-29 09:06:30|1154.4|1154|1154|1153.4|1154.4|1154|1153.6|1153.2|4573
1619687200000|2021-04-29 09:06:40|1153.8|1153.2|1153.8|1153.4|1153.8|1153.4|1153.4|1153|6073
1619687210000|2021-04-29 09:06:50|1153.6|1153.2|1153.6|1153|1153.8|1153.4|1153.6|1153|2530
1619687220000|2021-04-29 09:07:00|1153.4|1153.2|1153.8|1153.4|1153.8|1153.6|1153.4|1153|5369
1619687230000|2021-04-29 09:07:10|1154|1153.2|1154.2|1153.8|1154.2|1153.8|1153.8|1153.2|5103
1619687240000|2021-04-29 09:07:20|1153.8|1153.6|1154|1153.6|1154|1153.6|1153.6|1153.2|7195
1619687250000|2021-04-29 09:07:30|1154.2|1153.4|1153.8|1153.6|1154.2|1153.8|1153.8|1153.4|1980
1619687260000|2021-04-29 09:07:40|1154|1153.4|1154|1153.6|1154.2|1153.8|1153.8|1153.4|5422
1619687270000|2021-04-29 09:07:50|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1154|1153.6|1314
1619687280000|2021-04-29 09:08:00|1154.2|1153.8|1154.6|1154.2|1154.6|1154.2|1154.2|1153.8|2796
1619687290000|2021-04-29 09:08:10|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|1154.8|1154.4|3079
1619687300000|2021-04-29 09:08:20|1154.6|1154.6|1155.2|1154.8|1155.2|1155|1154.6|1154|7687
1619687310000|2021-04-29 09:08:30|1155.4|1155|1155.2|1155|1155.4|1155.2|1155|1154.6|4438
1619687320000|2021-04-29 09:08:40|1155|1154.8|1155.4|1155|1155.4|1155|1154.8|1154.4|5081
1619687330000|2021-04-29 09:08:50|1155.6|1155.2|1154.6|1154.4|1155.6|1155.4|1154.2|1153.8|11341
1619687340000|2021-04-29 09:09:00|1154.8|1154.6|1154.8|1154.4|1154.8|1154.6|1154.8|1154.4|500
1619687350000|2021-04-29 09:09:10|1154.6|1154.2|1154.2|1154|1154.6|1154.2|1154.2|1153.8|676
1619687360000|2021-04-29 09:09:20|1154.4|1154.2|1154|1153.6|1154.6|1154.2|1154|1153.4|4047
1619687370000|2021-04-29 09:09:30|1153.8|1153.4|1154.2|1153.8|1154.4|1153.8|1153.8|1153.4|3364
1619687380000|2021-04-29 09:09:40|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1619687390000|2021-04-29 09:09:50|1154.6|1154.2|1154.8|1154.4|1154.8|1154.6|1154.6|1154.2|5416
1619687400000|2021-04-29 09:10:00|1155|1154.6|1155|1154.6|1155|1154.6|1155|1154.6|500
1619687410000|2021-04-29 09:10:10|1155.2|1154.8|1155.2|1154.8|1155.6|1155|1155.2|1154.6|2283
1619687420000|2021-04-29 09:10:20|1155|1155|1155.4|1155|1155.4|1155|1155|1155|500
1619687430000|2021-04-29 09:10:30|1155.2|1154.8|1155|1154.6|1155.4|1155|1154.8|1154.6|7162
1619687440000|2021-04-29 09:10:40|1154.8|1154.8|1155|1154.6|1155|1154.8|1154.8|1154.6|1623
1619687450000|2021-04-29 09:10:50|1154.8|1154.4|1154.6|1154.2|1154.8|1154.4|1154.6|1154.2|2727
1619687460000|2021-04-29 09:11:00|1154.2|1154|1153.8|1153.4|1154.4|1154.2|1153.8|1153.4|6295
1619687470000|2021-04-29 09:11:10|1153.6|1153.6|1154.4|1154|1154.4|1154.2|1153.6|1153.6|10979
1619687480000|2021-04-29 09:11:20|1154.2|1154.2|1154.6|1154.2|1154.6|1154.4|1154.2|1154.2|889
1619687490000|2021-04-29 09:11:30|||||||||400
1619687500000|2021-04-29 09:11:40|1154.8|1154.4|1155.6|1155|1155.6|1155.2|1154.8|1154.2|1269
1619687510000|2021-04-29 09:11:50|1155.4|1155.2|1155.4|1155|1155.6|1155.2|1155.2|1155|2149
1619687520000|2021-04-29 09:12:00|1155.2|1154.8|1155.6|1155.2|1155.6|1155.2|1155|1154.6|756
1619687530000|2021-04-29 09:12:10|1155.8|1155.4|1156|1155.4|1156|1155.6|1155.8|1155.4|3625
1619687540000|2021-04-29 09:12:20|1155.8|1155.2|1155.2|1154.8|1155.8|1155.2|1155|1154.4|3019
1619687550000|2021-04-29 09:12:30|1155.4|1153.8|1153.8|1153.2|1155.4|1154.4|1153|1152.6|81746
1619687560000|2021-04-29 09:12:40|1153.6|1153.4|1154.4|1153.8|1154.4|1154|1153.4|1153.4|10258
1619687570000|2021-04-29 09:12:50|1154.6|1154|1154.6|1154.2|1154.6|1154.2|1154.6|1154|400
1619687580000|2021-04-29 09:13:00|1153.8|1154.4|1153.8|1153.6|1154.4|1154.4|1153.8|1153.4|30024
1619687590000|2021-04-29 09:13:10|1154|1153.4|1153.8|1153.6|1154|1153.6|1153.8|1153.4|3234
1619687600000|2021-04-29 09:13:20|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.2|1153|9414
1619687620000|2021-04-29 09:13:40|1153.4|1153|1153.4|1153|1153.4|1153.2|1153.4|1153|854
1619687630000|2021-04-29 09:13:50|1153.2|1152.8|1152.8|1152.4|1153.2|1153|1152.8|1152.4|5485
1619687640000|2021-04-29 09:14:00|1152.6|1152.6|1152.6|1152.4|1153|1152.6|1152.6|1152.4|1319
1619687650000|2021-04-29 09:14:10|1152.8|1152.6|1153|1152.4|1153|1152.8|1152.8|1152.4|4196
1619687660000|2021-04-29 09:14:20|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.6|1152.2|7904
1619687670000|2021-04-29 09:14:30|1153.2|1152.8|1153.4|1153|1153.4|1153.2|1153.2|1152.8|5874
1619687680000|2021-04-29 09:14:40|1153.6|1153.2|1153.6|1153.4|1153.6|1153.4|1153.4|1153.2|679
1619687690000|2021-04-29 09:14:50|1153.8|1153.6|1154|1153.4|1154|1153.6|1153.6|1153.4|2178
1619687700000|2021-04-29 09:15:00|1153.8||1153.8||1153.8||1153.6||600
1619687710000|2021-04-29 09:15:10|1154|1153.6|1154.4|1154|1154.6|1154.2|1154|1153.6|6178
1619687720000|2021-04-29 09:15:20|1154.2|1153.8|1154.2|1153.8|1154.4|1154|1154|1153.6|3092
1619687730000|2021-04-29 09:15:30|1154|1153.6|1153.6|1153.4|1154|1153.8|1153.4|1153.2|5045
1619687740000|2021-04-29 09:15:40|1153.4|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|66
1619687750000|2021-04-29 09:15:50||1153.4||1153.4||1153.4||1153.2|1911
1619687760000|2021-04-29 09:16:00|1153.8|1153.6|1154.6|1154.4|1154.6|1154.4|1153.8|1153.6|6343
1619687770000|2021-04-29 09:16:10|1154.4|1154.2|1154.2|1154|1154.6|1154.4|1154.2|1154|2387
1619687780000|2021-04-29 09:16:20|1154|1153.8|1154.6|1154.4|1154.6|1154.4|1154|1153.6|4959
1619687790000|2021-04-29 09:16:30|1154.8|1154.6|1155.2|1154.8|1155.2|1154.8|1154.8|1154.6|960
1619687800000|2021-04-29 09:16:40|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|0
1619687820000|2021-04-29 09:17:00|1155||1155.2||1155.2||1155||0
1619687840000|2021-04-29 09:17:20|1155|1155|1155.2|1154.8|1155.2|1155|1155|1154.8|500
1619687850000|2021-04-29 09:17:30|1155|1154.6|1155|1154.8|1155|1154.8|1154.8|1154.6|988
1619687860000|2021-04-29 09:17:40|1154.8|1154.6|1155|1154.8|1155|1154.8|1154.8|1154.6|14400
1619687870000|2021-04-29 09:17:50|1154.8|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.6|287
1619687880000|2021-04-29 09:18:00|1154.6|1154.8|1154.6|1154.4|1154.6|1154.8|1154.6|1154.4|9273
1619687890000|2021-04-29 09:18:10|1154.4|1154.2|1153.8|1153.4|1154.4|1154.2|1153.8|1153.4|5041
1619687900000|2021-04-29 09:18:20|1153.6|1153.6|1153.6|1153.2|1153.8|1153.6|1153.2|1153|27862
1619687910000|2021-04-29 09:18:30|1153.4|1153.4|1153.4|1153.2|1153.6|1153.4|1153.4|1153|1500
1619687920000|2021-04-29 09:18:40|1153.6|1153.4|1154.4|1154.2|1154.6|1154.2|1153.6|1153.4|6043
1619687930000|2021-04-29 09:18:50|1154.6|1154.4|1154.6|1154.2|1154.6|1154.4|1154.4|1154|5162
1619687940000|2021-04-29 09:19:00|1154.4|1153.6|1154.4|1154|1154.6|1154.2|1154|1153.6|12009
1619687950000|2021-04-29 09:19:10|1154.2|1154.2|1154.4|1154|1154.6|1154.2|1154.2|1154|2118
1619687960000|2021-04-29 09:19:20|1154.2||1154.2||1154.4||1154.2||250
1619687970000|2021-04-29 09:19:30|1154.4|1154.2|1154.6|1154.4|1154.6|1154.4|1154.4|1154.2|7104
1619687980000|2021-04-29 09:19:40|1154.8|1154.6|1155.6|1155.4|1155.8|1155.4|1154.8|1154.6|47466
1619687990000|2021-04-29 09:19:50|1155.4|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155.2|16855
1619688000000|2021-04-29 09:20:00||1155.4||1155.4||1155.4||1155.2|3596
1619688010000|2021-04-29 09:20:10|1155.8|1155.6|1156|1155.8|1156.4|1156.2|1155.8|1155.6|12564
1619688020000|2021-04-29 09:20:20|1155.8|1155.6|1155.6|1155.2|1156|1155.8|1155.4|1155|18940
1619688030000|2021-04-29 09:20:30|1155.4|1155|1155.4|1155.2|1155.8|1155.2|1155.2|1155|6329
1619688040000|2021-04-29 09:20:40|1155.6|1154.6|1155.4|1155|1155.6|1155|1154.6|1154.4|62720
1619688050000|2021-04-29 09:20:50|1155.6|1155.2|1155.6|1155.4|1155.6|1155.4|1155.6|1155.2|5783
1619688060000|2021-04-29 09:21:00|1155.8|1155.6|1155.8|1155.4|1156|1155.8|1155.6|1155.4|8534
1619688080000|2021-04-29 09:21:20|1155.6|1155.6|1156|1155.8|1156|1155.8|1155.6|1155.6|8095
1619688090000|2021-04-29 09:21:30|1156.2|1156|1156.4|1156|1156.4|1156|1156.2|1156|2605
1619688100000|2021-04-29 09:21:40|1156.6|1156.2|1156.8|1156.4|1156.8|1156.4|1156.6|1156.2|442
1619688110000|2021-04-29 09:21:50|1157|1156.6|1156.8|1156.6|1157|1156.8|1156.8|1156.6|250
1619688120000|2021-04-29 09:22:00|1157|1156.8|1157|1156.8|1157|1156.8|1157|1156.8|5827
1619688130000|2021-04-29 09:22:10|1157.2|1157|1157.2|1156.8|1157.4|1157.2|1157|1156.8|10556
1619688140000|2021-04-29 09:22:20|1157.4|1157|1157.6|1157.2|1157.6|1157.2|1156.8|1156.6|21561
1619688150000|2021-04-29 09:22:30|1157.8|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|2075
1619688160000|2021-04-29 09:22:40|1157.8|1157.8|1157.8|1157.6|1157.8|1157.8|1157.6|1157.4|3803
1619688170000|2021-04-29 09:22:50|1158|1157.8|1157.4|1157.2|1158|1157.8|1157.4|1157.2|6502
1619688180000|2021-04-29 09:23:00|1157.6|1157|1157.6|1157.2|1157.8|1157.4|1157|1156.8|13414
1619688190000|2021-04-29 09:23:10|1157.4|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|2143
1619688200000|2021-04-29 09:23:20||1156.8||1157||1157||1156.8|0
1619688210000|2021-04-29 09:23:30|1157.2|1156.8|1157.4|1157|1157.4|1157|1156.6|1156.4|19203
1619688220000|2021-04-29 09:23:40|1157.6|1156.8|1158|1157.4|1158|1157.4|1157.6|1156.8|2091
1619688230000|2021-04-29 09:23:50|1157.8|1157.2|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|6183
1619688240000|2021-04-29 09:24:00|1157.6|1157.2|1157.6|1157.4|1157.6|1157.4|1157.4|1157.2|4412
1619688250000|2021-04-29 09:24:10|1157.8|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.6|2195
1619688260000|2021-04-29 09:24:20||1158||1158||1158||1158|0
1619688270000|2021-04-29 09:24:30|1158.4|1158.2|1158.4|1158.2|1158.4|1158.2|1158.4|1158|2456
1619688280000|2021-04-29 09:24:40|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|490
1619688290000|2021-04-29 09:24:50|1158.4|1158.2|1158.6|1158.2|1158.6|1158.2|1158.4|1158.2|1489
1619688300000|2021-04-29 09:25:00|1158.4||1158.6||1158.6||1158.4||2379
1619688310000|2021-04-29 09:25:10|1158.8|1158.4|1158.6|1158.2|1158.8|1158.6|1158.6|1158.2|2287
1619688320000|2021-04-29 09:25:20|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.8|1158.4|522
1619688330000|2021-04-29 09:25:30|1159|1158.8|1158.8|1158.6|1159|1158.8|1158.8|1158.4|146
1619688340000|2021-04-29 09:25:40|1158.6|1158.4|1158.4|1158.2|1158.6|1158.4|1158.4|1158.2|2667
1619688350000|2021-04-29 09:25:50|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.4|1158.2|2835
1619688360000|2021-04-29 09:26:00|1158.4|1158.2|1158.6|1158.4|1158.6|1158.4|1158.4|1158.2|4091
1619688380000|2021-04-29 09:26:20|1158.4|1158.2|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|13079
1619688390000|2021-04-29 09:26:30|1158.8|1158.4|1159|1158.8|1159.4|1158.8|1158.8|1158.2|17694
1619688400000|2021-04-29 09:26:40|1158.8|1158.6|1159|1158.8|1159|1158.8|1158.8|1158.6|7524
1619688410000|2021-04-29 09:26:50|||||||||2820
1619688420000|2021-04-29 09:27:00|1159.2|1159|1159|1158.8|1159.4|1159|1159|1158.8|4740
1619688430000|2021-04-29 09:27:10|1158.8|1158.6|1158.4|1158.2|1158.8|1158.6|1158.4|1158.2|4534
1619688440000|2021-04-29 09:27:20|1158.2|1158|1158.8|1158.6|1158.8|1158.6|1158|1157.8|14787
1619688450000|2021-04-29 09:27:30|1159|1158.4|1158.8|1158.6|1159|1158.6|1158.6|1158.2|3906
1619688460000|2021-04-29 09:27:40|1159|1158.8|1159|1158.8|1159.4|1158.8|1159|1158.8|11328
1619688480000|2021-04-29 09:28:00|1159.2|1159|1159.2|1159|1159.4|1159.2|1159.2|1159|1535
1619688490000|2021-04-29 09:28:10|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|4140
1619688500000|2021-04-29 09:28:20|1159.4|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1158.8|2982
1619688510000|2021-04-29 09:28:30|1159.2|1159|1159.4|1159|1159.4|1159|1159|1158.8|2965
1619688520000|2021-04-29 09:28:40|1159.2|1158.8|1159|1158.8|1159.2|1158.8|1159|1158.8|784
1619688530000|2021-04-29 09:28:50|1159.2|1159|1159.4|1159.2|1159.4|1159.2|1159|1158.8|2810
1619688540000|2021-04-29 09:29:00|1159.2|1159|1159.4|1159.2|1159.4|1159.2|1159.2|1159|1670
1619688550000|2021-04-29 09:29:10|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|808
1619688560000|2021-04-29 09:29:20|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|5316
1619688570000|2021-04-29 09:29:30|1159.8|1159.8|1160|1159.6|1160|1159.8|1159.8|1159.6|9529
1619688580000|2021-04-29 09:29:40|1159.8|1159.8|1160.2|1159.8|1160.2|1160|1159.8|1159.6|105607
1619688590000|2021-04-29 09:29:50|1160.4|1160|1160.4|1160|1160.4|1160.2|1160.2|1159.8|2735
1619688600000|2021-04-29 09:30:00||1160.2||1160||1160.2||1160|129
1619688610000|2021-04-29 09:30:10|1160.2|1159.8|1159.8|1159.4|1160.2|1159.8|1159.8|1159.4|9311
1619688620000|2021-04-29 09:30:20|1159.6|1159.2|1160.2|1160|1160.2|1160|1159.6|1159.2|2961
1619688630000|2021-04-29 09:30:30|1160.4|1159.8|1160.4|1160|1160.4|1160|1160.4|1159.8|923
1619688640000|2021-04-29 09:30:40|1160.6|1160.2|1160.6|1160.2|1160.6|1160.4|1160.4|1160.2|5340
1619688650000|2021-04-29 09:30:50|1160.2|1160|1160|1159.8|1160.2|1160|1160|1159.8|2514
1619688660000|2021-04-29 09:31:00|1160.2|1160|1160.2|1160|1160.2|1160|1160.2|1160|1000
1619688670000|2021-04-29 09:31:10|1160.4|1160.2|1160.6|1160.4|1160.6|1160.4|1160.4|1160.2|24837
1619688690000|2021-04-29 09:31:30|1160.8|1160.6|1160.4|1160|1160.8|1160.6|1160.2|1160|4304
1619688700000|2021-04-29 09:31:40|1160.6|1160.2|1160.6|1160.4|1161|1160.8|1160.6|1160.2|8952
1619688710000|2021-04-29 09:31:50|1160.8|1160.6|1160.8|1160.6|1161|1160.6|1160.8|1160.4|1527
1619688720000|2021-04-29 09:32:00|1161|1160.8|1161|1160.6|1161|1160.8|1161|1160.6|352
1619688730000|2021-04-29 09:32:10||1160.8||1160.8||1160.8||1160.8|0
1619688740000|2021-04-29 09:32:20|1161.2|1161|1161.2|1161|1161.2|1161|1161.2|1161|1894
1619688750000|2021-04-29 09:32:30|1161|1160.8|1161.4|1161.2|1161.4|1161.2|1161|1160.8|10256
1619688760000|2021-04-29 09:32:40|1161.6|1161|1161.4|1161|1161.6|1161|1161|1160.8|6248
1619688770000|2021-04-29 09:32:50|1161.6||1161.6||1161.6||1161.6||0
1619688780000|2021-04-29 09:33:00|1161.8|1161.2|1162.2|1162|1162.6|1162.2|1161.8|1161.2|6308
1619688790000|2021-04-29 09:33:10||1161.8||1162||1162||1161.8|1150
1619688800000|2021-04-29 09:33:20|1162.4|1162.2|1162.8|1162.4|1162.8|1162.6|1162.4|1162.2|8626
1619688810000|2021-04-29 09:33:30|1162.6|1162|1163|1162.6|1163|1162.8|1162.4|1162|12299
1619688820000|2021-04-29 09:33:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162|1161.8|6524
1619688830000|2021-04-29 09:33:50|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|199
1619688840000|2021-04-29 09:34:00|1162.6|1162.4|1162.6|1162.2|1162.8|1162.6|1162.6|1162.2|6751
1619688850000|2021-04-29 09:34:10|1162.4|1162|1162.2|1161.6|1162.4|1162|1162.2|1161.6|1131
1619688860000|2021-04-29 09:34:20||1161.8||1161.8||1161.8||1161.8|0
1619688870000|2021-04-29 09:34:30|1162.4|1162|1162.4|1162.2|1162.4|1162.2|1162.4|1161.8|5890
1619688880000|2021-04-29 09:34:40|1162.6|1162.4|1163|1162.8|1163|1162.8|1162.6|1162.4|1241
1619688890000|2021-04-29 09:34:50|1162.8|1162.6|1163|1162.8|1163.2|1162.8|1162.8|1162.6|6174
1619688900000|2021-04-29 09:35:00|1162.8|1162.6|1163|1162.6|1163|1162.8|1162.8|1162.4|670
1619688910000|2021-04-29 09:35:10||1162.8||1162.6||1162.8||1162.6|448
1619688920000|2021-04-29 09:35:20|1162.8|1162.4|1163|1162.8|1163|1162.8|1162.8|1162.4|5533
1619688930000|2021-04-29 09:35:30|1162.8|1162.6|1163|1162.8|1163|1162.8|1162.8|1162.6|5024
1619688940000|2021-04-29 09:35:40|1162.8|1162.6|1163.4|1163.2|1163.4|1163.2|1162.8|1162.6|7220
1619688950000|2021-04-29 09:35:50|1163.6|1163.4|1164.2|1163.6|1164.2|1164|1163.6|1163.4|6345
1619688960000|2021-04-29 09:36:00|1164.4|1163.8|1164.2|1163.8|1164.4|1164|1164.2|1163.6|1815
1619688970000|2021-04-29 09:36:10|1164.4|1163.6|1164.2|1163.8|1164.4|1163.8|1164.2|1163.6|0
1619688980000|2021-04-29 09:36:20|1164.4|1164|1164|1163.8|1164.4|1164|1164|1163.8|0
1619688990000|2021-04-29 09:36:30|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|4542
1619689000000|2021-04-29 09:36:40|1164.2|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|561
1619689010000|2021-04-29 09:36:50|1164|1163.6|1164.4|1164|1164.4|1164|1164|1163.6|3334
1619689020000|2021-04-29 09:37:00|1164.2|1163.8|1164.2|1163.8|1164.4|1163.8|1164.2|1163.8|300
1619689030000|2021-04-29 09:37:10||1164||1164||1164||1164|0
1619689040000|2021-04-29 09:37:20|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|1164.4|1164.2|4312
1619689050000|2021-04-29 09:37:30|1164.6|1164.4|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|513
1619689060000|2021-04-29 09:37:40|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|2173
1619689070000|2021-04-29 09:37:50|1164.8||1165||1165||1164.8||200
1619689080000|2021-04-29 09:38:00||1164.8||1164.8||1164.8||1164.6|4037
1619689090000|2021-04-29 09:38:10|1164.8|1164.6|1164|1163.6|1165|1164.8|1164|1163.6|9651
1619689100000|2021-04-29 09:38:20|1163.8||1164||1164||1163.8||0
1619689110000|2021-04-29 09:38:30|||||||||500
1619689120000|2021-04-29 09:38:40|1164.2|1163.8|1164.2|1164|1164.2|1164|1164|1163.8|4143
1619689130000|2021-04-29 09:38:50|1164.4|1164.2|1165|1164.6|1165|1164.6|1164.4|1164.2|2034
1619689140000|2021-04-29 09:39:00|1164.8||1165||1165||1164.8||250
1619689150000|2021-04-29 09:39:10|1164.8|1164.8|1164.6|1164.2|1165|1164.8|1164.4|1164|13865
1619689160000|2021-04-29 09:39:20|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.4|1238
1619689170000|2021-04-29 09:39:30|1164.8|1164.4|1164.6|1164.4|1164.8|1164.6|1164.6|1164.4|9352
1619689180000|2021-04-29 09:39:40|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|8694
1619689190000|2021-04-29 09:39:50|1165|1164.6|1165.6|1165.4|1165.8|1165.4|1165|1164.6|45771
1619689200000|2021-04-29 09:40:00|1165.4|1165.2|1165.6|1165.4|1165.6|1165.4|1165.4|1165.2|1565
1619689210000|2021-04-29 09:40:10|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165.2|1165|1421
1619689220000|2021-04-29 09:40:20|1165.4||1165.4||1165.6||1165.4||989
1619689230000|2021-04-29 09:40:30|1165.2|1165|1165.8|1165.4|1165.8|1165.6|1165|1164.8|32774
1619689240000|2021-04-29 09:40:40|1166|1165.6|1165.8|1165.6|1166|1165.8|1165.8|1165.6|1207
1619689250000|2021-04-29 09:40:50|1166|1165.8|1166.2|1166|1166.2|1166|1166|1165.8|6359
1619689260000|2021-04-29 09:41:00|1166.4|1166.2|1165.6|1165.4|1166.4|1166.2|1165.6|1165.4|21262
1619689270000|2021-04-29 09:41:10|1165.4|1165|1165.8|1165.4|1165.8|1165.6|1165.4|1165|14686
1619689280000|2021-04-29 09:41:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.8|1165.4|989
1619689290000|2021-04-29 09:41:30|1165.6|1165.2|1165.2|1164.8|1165.6|1165.2|1165|1164.8|4612
1619689300000|2021-04-29 09:41:40|1165|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.4|0
1619689320000|2021-04-29 09:42:00|1164.6|1164.2|1164|1163.6|1164.6|1164.2|1164|1163.6|8820
1619689330000|2021-04-29 09:42:10|1163.8|1163.4|1163.4|1163.2|1163.8|1163.4|1163.2|1163|2093
1619689340000|2021-04-29 09:42:20|1163.2|1163|1162.8|1162.2|1163.2|1163|1162.8|1162|2057
1619689350000|2021-04-29 09:42:30|1162.6|1162|1162.4|1162|1162.6|1162|1162.4|1162|0
1619689360000|2021-04-29 09:42:40|1162.6|1162.2|1162.6|1162.2|1162.6|1162.4|1162.4|1162.2|1000
1619689370000|2021-04-29 09:42:50|1162.4|1162.4|1162|1161.4|1162.4|1162.4|1162|1161.2|6547
1619689380000|2021-04-29 09:43:00|1161.8||1161.8||1161.8||1161.8||2343
1619689390000|2021-04-29 09:43:10|1161.6|1161.2|1161|1160.6|1161.6|1161.2|1161|1160.4|2190
1619689400000|2021-04-29 09:43:20|1161.2|1160.8|1161.6|1161|1161.6|1161.2|1161.2|1160.6|500
1619689410000|2021-04-29 09:43:30|1161.4|1160.6|1161|1160.6|1161.4|1160.8|1161|1160.6|7617
1619689420000|2021-04-29 09:43:40|1161.2|1160.8|1161.6|1161.2|1161.6|1161.4|1161.2|1160.8|3046
1619689430000|2021-04-29 09:43:50|1161.8|1161.4|1161.4|1161|1161.8|1161.4|1161.2|1161|500
1619689440000|2021-04-29 09:44:00|1161.2|1161.2|1161|1160.6|1161.4|1161.2|1161|1160.4|18227
1619689450000|2021-04-29 09:44:10|1161.2|1160.8|1161.4|1161.2|1161.4|1161.2|1161.2|1160.8|0
1619689460000|2021-04-29 09:44:20|1161.6||1161.6||1161.6||1161.6||0
1619689470000|2021-04-29 09:44:30|1161.4||1161.6||1161.6||1161.4||0
1619689480000|2021-04-29 09:44:40|1161.4||1161.4||1161.4||1161.4||325
1619689490000|2021-04-29 09:44:50|1161.6|1161.4|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|3778
1619689500000|2021-04-29 09:45:00|1161.4|1160.8|1161|1160.8|1161.6|1161.2|1161|1160.6|11562
1619689510000|2021-04-29 09:45:10|1160.8|1160.6|1160.8|1160.4|1160.8|1160.6|1160.8|1160.4|78
1619689520000|2021-04-29 09:45:20|1160.6|1160.2|1160.6|1160.2|1160.6|1160.2|1160.2|1160|3099
1619689530000|2021-04-29 09:45:30|1160.4|1160|1160.6|1160.2|1160.6|1160.4|1160.4|1160|2901
1619689540000|2021-04-29 09:45:40|1160.8|1160.4|1161|1160.6|1161|1160.8|1160.8|1160.2|1480
1619689550000|2021-04-29 09:45:50||1160.8||1160.6||1160.8||1160.6|684
1619689560000|2021-04-29 09:46:00|1161.2|1160.8|1161.8|1161.2|1161.8|1161.4|1161.2|1160.8|5639
1619689570000|2021-04-29 09:46:10|1162|1161.4|1162.6|1162.2|1162.6|1162.2|1162|1161.4|1122
1619689590000|2021-04-29 09:46:30|1162.4|1162|1162.4|1162.2|1162.4|1162.2|1162.2|1162|1017
1619689600000|2021-04-29 09:46:40|||||||||333
1619689620000|2021-04-29 09:47:00|1162.2|1162|1162.4|1162.2|1162.4|1162.2|1162.2|1162|4614
1619689630000|2021-04-29 09:47:10|1162.6|1162.4|1162.6|1162.2|1162.6|1162.4|1162.6|1162.2|325
1619689650000|2021-04-29 09:47:30|1162.4|1162|1162.2|1161.8|1162.4|1162|1162|1161.6|5209
1619689670000|2021-04-29 09:47:50|1162|1161.6|1161.8|1161.6|1162|1161.8|1161.8|1161.6|4803
1619689680000|2021-04-29 09:48:00|1161.6|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|663
1619689690000|2021-04-29 09:48:10|1161.8|1161.6|1161.8|1161.4|1161.8|1161.6|1161.8|1161.4|1174
1619689700000|2021-04-29 09:48:20|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|236
1619689710000|2021-04-29 09:48:30|1162|1161.6|1162.6|1162.2|1162.6|1162.2|1162|1161.6|1327
1619689720000|2021-04-29 09:48:40|1162.4|1162.4|1162.6|1162.4|1162.6|1162.4|1162.4|1162.2|1586
1619689730000|2021-04-29 09:48:50|1162.8|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|866
1619689740000|2021-04-29 09:49:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|5639
1619689750000|2021-04-29 09:49:10|1163.4|1163|1162.4|1161.8|1163.4|1163|1162.2|1161.8|11699
1619689760000|2021-04-29 09:49:20|1162.6|1162|1163.4|1162.6|1163.4|1162.6|1162.6|1162|0
1619689770000|2021-04-29 09:49:30|1163.2||1163.2||1163.2||1163.2||180
1619689790000|2021-04-29 09:49:50|1163.4|1162.8|1163.4|1163.2|1163.4|1163.2|1163.4|1162.8|627
1619689800000|2021-04-29 09:50:00|1163.6|1163.4|1164.2|1163.6|1164.2|1164|1163.6|1163.4|20477
1619689810000|2021-04-29 09:50:10|1164||1164||1164||1164||0
1619689830000|2021-04-29 09:50:30|1164.4|1163.8|1164.4|1164|1164.4|1164|1164.4|1163.8|10000
1619689840000|2021-04-29 09:50:40|1164.6|1164.2|1165.6|1165.4|1165.6|1165.4|1164.6|1164.2|20361
1619689850000|2021-04-29 09:50:50|1165.8|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165.2|4170
1619689860000|2021-04-29 09:51:00|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1619689870000|2021-04-29 09:51:10|1165.8|1165.4|1165.6|1165|1166|1165.6|1165.2|1165|14464
1619689880000|2021-04-29 09:51:20|1165.4||1165.4||1165.4||1165.4||35
1619689890000|2021-04-29 09:51:30|1165.2|1164.8|1164.6|1164.4|1165.2|1164.8|1164.2|1163.6|6801
1619689910000|2021-04-29 09:51:50|1164.8|1164.6|1165.8|1165.4|1165.8|1165.4|1164.8|1164.6|10236
1619689920000|2021-04-29 09:52:00|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|12285
1619689930000|2021-04-29 09:52:10|1166|1165.8|1166.6|1166.2|1166.6|1166.4|1166|1165.8|4163
1619689940000|2021-04-29 09:52:20|1166.4|1166|1166.6|1166.2|1166.8|1166.6|1166.4|1166|6190
1619689950000|2021-04-29 09:52:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|4510
1619689960000|2021-04-29 09:52:40|1166.8|1166.8|1167|1166.8|1167|1166.8|1166.8|1166.6|525
1619689970000|2021-04-29 09:52:50|1167.2|1167|1167.6|1167.4|1167.6|1167.4|1167.2|1166.8|11124
1619689980000|2021-04-29 09:53:00|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|1333
1619689990000|2021-04-29 09:53:10|||||||||469
1619690000000|2021-04-29 09:53:20|1168|1167.6|1168|1167.6|1168|1167.8|1167.4|1167.2|12929
1619690010000|2021-04-29 09:53:30|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|2848
1619690020000|2021-04-29 09:53:40|1167.4||1167.6||1167.8||1167.4||650
1619690030000|2021-04-29 09:53:50|1167.8|1167.4|1168|1167.8|1168|1167.8|1167.8|1167.4|703
1619690040000|2021-04-29 09:54:00||1167.6||1167.6||1167.6||1167.6|10
1619690050000|2021-04-29 09:54:10|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.4|0
1619690060000|2021-04-29 09:54:20|1167.4|1167.2|1167|1166.8|1167.4|1167.2|1167|1166.8|3281
1619690070000|2021-04-29 09:54:30|1166.8|1166.6|1166.6|1166.4|1167|1166.8|1166.6|1166.4|1891
1619690080000|2021-04-29 09:54:40|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|1166.4|1166.2|493
1619690090000|2021-04-29 09:54:50|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1081
1619690100000|2021-04-29 09:55:00|1166.4|1165.8|1166.4|1166|1166.4|1166|1166.4|1165.8|11000
1619690110000|2021-04-29 09:55:10|1166.2|1165.8|1165.8|1165.4|1166.2|1166|1165.6|1165.4|1405
1619690120000|2021-04-29 09:55:20|1166|1165.6|1165.8|1165.2|1166|1165.6|1165.8|1165.2|993
1619690130000|2021-04-29 09:55:30|1165.2|1165|1165.4|1165|1165.6|1165.2|1165.2|1165|2032
1619690140000|2021-04-29 09:55:40|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165|11205
1619690150000|2021-04-29 09:55:50|1165.4||1165.4||1165.4||1165.4||7916
1619690160000|2021-04-29 09:56:00|1165.6|1165.4|1165.6|1165.4|1166|1165.6|1165.6|1165.4|4980
1619690170000|2021-04-29 09:56:10|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|107
1619690200000|2021-04-29 09:56:40|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|4998
1619690210000|2021-04-29 09:56:50|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|2198
1619690220000|2021-04-29 09:57:00|1165.2|1164.8|1165|1164.4|1165.4|1164.8|1164.8|1164.4|11377
1619690230000|2021-04-29 09:57:10|1165.2|1165|1164.8|1164.4|1165.4|1165.2|1164.8|1164.4|10019
1619690240000|2021-04-29 09:57:20|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.4|0
1619690250000|2021-04-29 09:57:30|1165.2|1164.8|1165.2|1165|1165.2|1165|1165.2|1164.6|0
1619690260000|2021-04-29 09:57:40|1165.4|1164.8|1165.4|1165.2|1165.4|1165.2|1165.2|1164.8|1089
1619690270000|2021-04-29 09:57:50|||||||||1473
1619690280000|2021-04-29 09:58:00||1165||1165.2||1165.2||1165|627
1619690290000|2021-04-29 09:58:10|1165.6|1165.4|1167.4|1167|1167.6|1167.2|1165.6|1165.4|22386
1619690300000|2021-04-29 09:58:20|1167.2|1167.2|1168|1167.6|1168.6|1168|1167.2|1167.2|40360
1619690310000|2021-04-29 09:58:30|1168.2|1167.8|1167.4|1167.2|1168.2|1167.8|1167.4|1167.2|5074
1619690320000|2021-04-29 09:58:40|1167.2|1167|1167|1166.6|1167.2|1167|1167|1166.6|1115
1619690330000|2021-04-29 09:58:50|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.4|1166.2|1041
1619690340000|2021-04-29 09:59:00|1166.6|1166.2|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|2777
1619690350000|2021-04-29 09:59:10|1166.4|1166|1166|1165.6|1166.4|1166|1166|1165.6|3687
1619690360000|2021-04-29 09:59:20|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1170
1619690370000|2021-04-29 09:59:30||1165.6||1165.4||1165.6||1165.4|555
1619690380000|2021-04-29 09:59:40|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|839
1619690390000|2021-04-29 09:59:50|1165|1164.8|1165.2|1164.8|1165.4|1164.8|1164.8|1164.4|5108
1619690400000|2021-04-29 10:00:00|1165|1164.6|1165.6|1165|1165.6|1165.2|1164.8|1164.4|7576
1619690410000|2021-04-29 10:00:10|1165.4|1164.8|1165.4|1164.8|1165.4|1165|1164.8|1164.4|5113
1619690420000|2021-04-29 10:00:20|1165.6|1165|1165.4|1165|1165.6|1165.2|1165.4|1164.8|2250
1619690430000|2021-04-29 10:00:30|1165.6|1165.2|1165|1164.6|1165.6|1165.4|1165|1164.6|4036
1619690440000|2021-04-29 10:00:40|1164.8|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|1287
1619690450000|2021-04-29 10:00:50|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|0
1619690460000|2021-04-29 10:01:00|1164.6|1164.2|1165.2|1164.6|1165.2|1164.6|1164.6|1164.2|4167
1619690470000|2021-04-29 10:01:10|1165||1165||1165||1165||1
1619690480000|2021-04-29 10:01:20|1165.2|1164.8|1165|1164.4|1165.2|1165|1165|1164.4|4558
1619690500000|2021-04-29 10:01:40||1164.6||1164.6||1164.6||1164.6|0
1619690520000|2021-04-29 10:02:00|1165.2|1164.8|1165.2|1164.8|1165.2|1165|1165.2|1164.8|970
1619690530000|2021-04-29 10:02:10|1165|1164.6|1165|1164.8|1165|1164.8|1164.8|1164.6|2526
1619690540000|2021-04-29 10:02:20|1165.2|1165|1166|1165.6|1166|1165.6|1165.2|1165|17821
1619690550000|2021-04-29 10:02:30|1165.8|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|1143
1619690570000|2021-04-29 10:02:50|1166|1165.6|1166.2|1166|1166.2|1166|1166|1165.6|999
1619690580000|2021-04-29 10:03:00|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|480
1619690590000|2021-04-29 10:03:10|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.2|1166|5744
1619690600000|2021-04-29 10:03:20|1166.6|1166.4|1166.8|1166.6|1166.8|1166.6|1166.6|1166|7315
1619690610000|2021-04-29 10:03:30|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|5937
1619690620000|2021-04-29 10:03:40|1167.2|1166.8|1167|1166.6|1167.4|1167.2|1166.8|1166.6|1161
1619690630000|2021-04-29 10:03:50|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.8|469
1619690640000|2021-04-29 10:04:00|1167.2|1166.8|1167.8|1167.6|1167.8|1167.6|1167.2|1166.8|2768
1619690650000|2021-04-29 10:04:10||1167.4||1167.6||1167.6||1167.4|1750
1619690660000|2021-04-29 10:04:20|1167.6|1167.2|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|10473
1619690670000|2021-04-29 10:04:30|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|3858
1619690680000|2021-04-29 10:04:40|1168||1167.8||1168||1167.8||1125
1619690690000|2021-04-29 10:04:50|1167.6|1167.2|1167|1166.6|1167.6|1167.4|1167|1166.6|8521
1619690700000|2021-04-29 10:05:00|1167.2|1166.8|1167.4|1166.8|1167.4|1167.2|1167.2|1166.8|2096
1619690720000|2021-04-29 10:05:20|1167.2|1166.6|1167|1166.6|1167.2|1166.8|1167|1166.6|1404
1619690730000|2021-04-29 10:05:30|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.2|1165.8|8086
1619690740000|2021-04-29 10:05:40|1166.8|1166.4|1166.6|1166.2|1167|1166.6|1166.6|1166.2|6791
1619690750000|2021-04-29 10:05:50|1166.4|1166|1166.2|1165.8|1166.4|1166.2|1166|1165.8|1911
1619690760000|2021-04-29 10:06:00|1166.4|1166|1166.4|1166|1166.4|1166|1166|1165.8|5511
1619690770000|2021-04-29 10:06:10|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1166|1165.8|3846
1619690780000|2021-04-29 10:06:20|1166.2|1165.8|1166.2|1166|1166.2|1166|1166.2|1165.8|1182
1619690790000|2021-04-29 10:06:30|1166.4|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|1307
1619690800000|2021-04-29 10:06:40|1166.4|1166|1166|1165.8|1166.4|1166|1166|1165.6|1019
1619690810000|2021-04-29 10:06:50|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.2|1508
1619690820000|2021-04-29 10:07:00|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1619690850000|2021-04-29 10:07:30|1166.2|1165.8|1166.4|1166.2|1166.6|1166.2|1166.2|1165.8|42716
1619690860000|2021-04-29 10:07:40|1166.2|1166|1166.4|1166.2|1166.4|1166.2|1166.2|1166|975
1619690870000|2021-04-29 10:07:50|1166.6|1166.4|1166.8|1166.2|1166.8|1166.4|1166.4|1166.2|1291
1619690880000|2021-04-29 10:08:00|1166.6|1166.4|1166.8|1166.2|1166.8|1166.6|1166.6|1166.2|3007
1619690890000|2021-04-29 10:08:10|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|1166.6|1166.4|0
1619690900000|2021-04-29 10:08:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|9996
1619690910000|2021-04-29 10:08:30|1167|1166.6|1167|1166.6|1167.4|1167|1167|1166.6|6134
1619690920000|2021-04-29 10:08:40|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|1817
1619690930000|2021-04-29 10:08:50|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|3513
1619690940000|2021-04-29 10:09:00|1166.4|1166|1166.4|1166|1166.4|1166|1166|1165.8|2135
1619690950000|2021-04-29 10:09:10|1166.2|1165.8|1166.2|1165.8|1166.2|1166|1166.2|1165.6|3151
1619690960000|2021-04-29 10:09:20|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|545
1619690970000|2021-04-29 10:09:30|1165.4|1165|1165|1164.8|1165.6|1165.2|1164.8|1164.4|7170
1619690980000|2021-04-29 10:09:40|1165.2|1165|1165.4|1165|1165.4|1165.2|1165.2|1165|771
1619691000000|2021-04-29 10:10:00|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|3870
1619691010000|2021-04-29 10:10:10|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|2392
1619691020000|2021-04-29 10:10:20|1166|1165.6|1165.8|1165.4|1166|1165.6|1165.6|1165.4|420
1619691030000|2021-04-29 10:10:30||1165.6||1165.4||1165.6||1165.4|131
1619691050000|2021-04-29 10:10:50|1165.6|1165.2|1165|1164.8|1165.6|1165.2|1165|1164.6|12413
1619691060000|2021-04-29 10:11:00|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.2|1557
1619691070000|2021-04-29 10:11:10|1164.6|1164.2|1165|1164.4|1165|1164.6|1164.6|1164.2|1046
1619691090000|2021-04-29 10:11:30|1165.2||1165||1165.2||1165||0
1619691100000|2021-04-29 10:11:40|1165.2|1165|1164.6|1164.2|1165.2|1165|1164.4|1164.2|18591
1619691120000|2021-04-29 10:12:00|1164.8|1164.4|1164.8|1164.4|1164.8|1164.6|1164.8|1164|4169
1619691130000|2021-04-29 10:12:10|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|484
1619691160000|2021-04-29 10:12:40|1165||1165||1165||1165||0
1619691170000|2021-04-29 10:12:50|1165.2|1165|1165.4|1165.2|1165.6|1165.4|1165.2|1165|9014
1619691180000|2021-04-29 10:13:00|1165.6|1165.4|1165.6|1165.2|1166|1165.6|1165.6|1165.2|5111
1619691190000|2021-04-29 10:13:10|1165.4|1165.4|1165.4|1165|1165.4|1165.4|1165.2|1164.8|596
1619691200000|2021-04-29 10:13:20|1165.2|1164.8|1165.4|1165|1165.4|1165|1165.2|1164.8|0
1619691210000|2021-04-29 10:13:30|1165.2|1164.8|1165|1164.8|1165.2|1165|1165|1164.8|353
1619691220000|2021-04-29 10:13:40|1164.8|1164.6|1164.8|1164.4|1165|1164.6|1164.8|1164.2|5849
1619691230000|2021-04-29 10:13:50|1165|1164.6|1165|1164.4|1165|1164.6|1165|1164.4|1000
1619691240000|2021-04-29 10:14:00|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|700
1619691250000|2021-04-29 10:14:10|||||||||800
1619691260000|2021-04-29 10:14:20|1164.6||1164.8||1164.8||1164.6||5
1619691270000|2021-04-29 10:14:30||1164.6||1164.4||1164.6||1164.4|0
1619691280000|2021-04-29 10:14:40|1164.6|1164.2|1164.2|1163.8|1164.6|1164.2|1164.2|1163.6|543
1619691290000|2021-04-29 10:14:50|1164|1163.6|1164|1163.6|1164|1163.8|1164|1163.6|0
1619691300000|2021-04-29 10:15:00|1163.8|1163.4|1164.8|1164.4|1164.8|1164.4|1163.8|1163.4|6356
1619691310000|2021-04-29 10:15:10|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|94
1619691320000|2021-04-29 10:15:20|1164.4|1164.4|1164.4|1164|1164.4|1164.4|1164.4|1164|203
1619691340000|2021-04-29 10:15:40||1164.2||1164||1164.2||1164|0
1619691350000|2021-04-29 10:15:50|1164.2|1163.8|1164.4|1164|1164.4|1164.2|1164.2|1163.8|9325
1619691370000|2021-04-29 10:16:10|1164.6|1164.2|1164.4|1164|1164.6|1164.4|1164.2|1163.8|9617
1619691380000|2021-04-29 10:16:20|1164.2|1163.8|1163.6|1163.4|1164.2|1163.8|1163.6|1163.4|3749
1619691390000|2021-04-29 10:16:30|1163.8||1163.8||1163.8||1163.8||0
1619691400000|2021-04-29 10:16:40|1163.6|1163.2|1164.2|1163.8|1164.2|1164|1163.4|1163.2|22197
1619691410000|2021-04-29 10:16:50|1164.4|1164|1164.8|1164.4|1164.8|1164.6|1164.4|1164|3230
1619691420000|2021-04-29 10:17:00|1164.6|1164.2|1165.2|1164.8|1165.4|1165|1164.6|1164.2|4054
1619691430000|2021-04-29 10:17:10|1165|1164.6|1165|1164.6|1165.6|1165.2|1164.8|1164.6|19453
1619691440000|2021-04-29 10:17:20|1165.2||1165.2||1165.2||1165.2||0
1619691450000|2021-04-29 10:17:30|1165|1164.4|1164.8|1164.2|1165|1164.4|1164.8|1164.2|380
1619691460000|2021-04-29 10:17:40|1164.6|1164|1164.2|1163.8|1164.6|1164|1164|1163.6|7079
1619691470000|2021-04-29 10:17:50|1164|1163.6|1164|1163.8|1164|1163.8|1164|1163.6|11
1619691480000|2021-04-29 10:18:00|1164.2|1163.6|1164.2|1163.8|1164.2|1164|1164|1163.4|6714
1619691490000|2021-04-29 10:18:10|1164.4|1164|1165.2|1164.8|1165.2|1164.8|1164.4|1164|2964
1619691510000|2021-04-29 10:18:30|1165|1164.6|1165|1164.6|1165|1164.8|1164.8|1164.6|525
1619691520000|2021-04-29 10:18:40|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.6|1164.4|2334
1619691550000|2021-04-29 10:19:10|1165|1164.6|1165|1164.8|1165|1164.8|1165|1164.4|4079
1619691560000|2021-04-29 10:19:20|1164.8|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|2027
1619691570000|2021-04-29 10:19:30|1164.8|1164.4|1164.8|1164.2|1164.8|1164.6|1164.6|1164.2|250
1619691580000|2021-04-29 10:19:40|1164.6|1164|1164.4|1164|1164.6|1164.2|1164.2|1164|4054
1619691590000|2021-04-29 10:19:50|1164.2|1163.8|1163.6|1163.2|1164.2|1163.8|1163.6|1163.2|6648
1619691600000|2021-04-29 10:20:00|1163.4|1163|1163.2|1162.6|1163.4|1163|1163.2|1162.6|431
1619691610000|2021-04-29 10:20:10|1163|1162.4|1162.8|1162.4|1163|1162.6|1162.6|1162.2|12302
1619691620000|2021-04-29 10:20:20|1162.6|1162.2|1162.2|1161.6|1162.6|1162.2|1162.2|1161.6|2534
1619691630000|2021-04-29 10:20:30||1161.8||1161.8||1161.8||1161.8|0
1619691640000|2021-04-29 10:20:40|1162|1161.6|1161.6|1161|1162|1161.6|1161.4|1161|5681
1619691650000|2021-04-29 10:20:50|1161.4|1161.2|1161.6|1161.4|1161.6|1161.4|1161.4|1161|5871
1619691660000|2021-04-29 10:21:00|1161.4|1161.2|1161|1160.6|1161.4|1161.2|1161|1160.6|3122
1619691670000|2021-04-29 10:21:10|1160.8|1160.4|1160.4|1160.2|1160.8|1160.6|1160.4|1160.2|2522
1619691680000|2021-04-29 10:21:20|1160.2|1160|1159.6|1159.4|1160.4|1160.2|1159.4|1159|21730
1619691690000|2021-04-29 10:21:30||1159.2||1159.2||1159.2||1159.2|906
1619691700000|2021-04-29 10:21:40|||||||||50
1619691710000|2021-04-29 10:21:50|1159.4||1159.4||1159.4||1159.4||0
1619691730000|2021-04-29 10:22:10|||||||||738
1619691740000|2021-04-29 10:22:20|1159.2|1159|1158.6|1158.2|1159.2|1159|1158.6|1158.2|20443
1619691750000|2021-04-29 10:22:30|1158.4|1158|1157.8|1157.6|1158.4|1158|1157.2|1157|16673
1619691760000|2021-04-29 10:22:40|1157.6|1157.4|1157.2|1157|1157.6|1157.4|1156.6|1156.4|11905
1619691770000|2021-04-29 10:22:50|1157.4|1157.2|1156|1155.6|1157.6|1157.4|1155.6|1155.2|42149
1619691780000|2021-04-29 10:23:00|1155.8|1155.4|1155.8|1155.2|1155.8|1155.6|1155.6|1155.2|3015
1619691790000|2021-04-29 10:23:10||1155.4||1155.4||1155.6||1155.2|1807
1619691800000|2021-04-29 10:23:20|1156|1155.6|1156|1155.6|1156.6|1156.2|1155.2|1155|11214
1619691810000|2021-04-29 10:23:30|1155.8|1155.8|1156.4|1155.8|1156.4|1155.8|1155.8|1155.8|2224
1619691830000|2021-04-29 10:23:50|1156.8|1156|1157|1156.6|1157|1156.8|1156.6|1156|6253
1619691840000|2021-04-29 10:24:00|1156.8|1156.4|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|168
1619691850000|2021-04-29 10:24:10|1156.6||1156.8||1156.8||1156.6||500
1619691860000|2021-04-29 10:24:20|1157|1156.6|1157.2|1156.8|1157.2|1156.8|1157|1156.6|502
1619691870000|2021-04-29 10:24:30||1157||1157||1157||1157|3132
1619691880000|2021-04-29 10:24:40|1157.4|1157.2|1158|1157.8|1158|1157.8|1157.4|1157.2|2371
1619691890000|2021-04-29 10:24:50|1157.8|1157.6|1157|1156.6|1157.8|1157.6|1157|1156.6|24659
1619691900000|2021-04-29 10:25:00|1157.2|1156.8|1157.4|1157.2|1157.4|1157.2|1157.2|1156.6|2995
1619691910000|2021-04-29 10:25:10|1157.2|1157|1157.2|1156.8|1157.2|1157|1157.2|1156.8|0
1619691920000|2021-04-29 10:25:20|1157.4|1157|1157.6|1157.4|1157.8|1157.4|1157.4|1157|2096
1619691930000|2021-04-29 10:25:30|1157.4|1157.2|1157.4|1156.8|1157.4|1157.4|1157.2|1156.8|1519
1619691940000|2021-04-29 10:25:40||1157||1157||1157||1157|0
1619691950000|2021-04-29 10:25:50||1157.2||1157||1157.2||1157|0
1619691970000|2021-04-29 10:26:10|1157.2|1156.8|1157|1156.6|1157.2|1156.8|1156.8|1156.6|9295
1619691980000|2021-04-29 10:26:20|1157.2|1156.8|1157.2|1157|1157.2|1157|1157.2|1156.8|1320
1619691990000|2021-04-29 10:26:30|1157.4|1157.2|1158.2|1157.6|1158.2|1157.8|1157.4|1157.2|5819
1619692000000|2021-04-29 10:26:40|1158|1157.4|1157.6|1157.2|1158|1157.4|1157.6|1157.2|535
1619692010000|2021-04-29 10:26:50|1158|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.2|1304
1619692020000|2021-04-29 10:27:00|1158.2|1157.8|1158|1157.6|1158.4|1158|1157.4|1157.2|7646
1619692030000|2021-04-29 10:27:10|1157.8|1157.8|1157.2|1157|1158|1157.8|1157|1156.8|36003
1619692040000|2021-04-29 10:27:20|1157.4|1157.2|1158.2|1157.8|1158.4|1158|1157.4|1157.2|17292
1619692050000|2021-04-29 10:27:30|1158|1157.6|1157.8|1157.4|1158|1157.8|1157.8|1157.4|2436
1619692060000|2021-04-29 10:27:40|1158|1157.6|1158|1157.8|1158|1157.8|1158|1157.6|1000
1619692070000|2021-04-29 10:27:50|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|675
1619692080000|2021-04-29 10:28:00|1157.8|1157.8|1157.8|1157.6|1158|1157.8|1157.8|1157.6|4096
1619692090000|2021-04-29 10:28:10|1157.6|1157.4|1157.4|1157.2|1157.6|1157.4|1157.4|1157|2
1619692100000|2021-04-29 10:28:20|1157.6||1157.6||1157.6||1157.6||689
1619692110000|2021-04-29 10:28:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.8|1157.4|2778
1619692120000|2021-04-29 10:28:40|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|862
1619692130000|2021-04-29 10:28:50|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.6|899
1619692150000|2021-04-29 10:29:10||1157.8||1157.6||1157.8||1157.6|1307
1619692160000|2021-04-29 10:29:20||1157.8||1157.6||1157.8||1157.6|0
1619692170000|2021-04-29 10:29:30|1157.8|1157.8|1159|1158.6|1159.4|1159.2|1157.8|1157.6|31910
1619692180000|2021-04-29 10:29:40|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.2|1158|3486
1619692190000|2021-04-29 10:29:50|1158.2|1157.8|1158|1157.8|1158.2|1157.8|1157.8|1157.6|3637
1619692200000|2021-04-29 10:30:00|1158.2|1157.6|1158.2|1157.8|1158.2|1157.8|1158|1157.6|2402
1619692210000|2021-04-29 10:30:10|1158.4|1158|1159|1158.8|1159.4|1159.2|1158.4|1158|9296
1619692220000|2021-04-29 10:30:20|1158.8|1158.6|1159.8|1159.4|1159.8|1159.4|1158.8|1158.6|8341
1619692230000|2021-04-29 10:30:30||1159.6||1159.6||1159.6||1159.6|0
1619692250000|2021-04-29 10:30:50|1160|1159.8|1160|1159.8|1160|1159.8|1159.8|1159.6|3243
1619692260000|2021-04-29 10:31:00|1160.2|1159.6|1160.6|1160.2|1161|1160.6|1160.2|1159.6|17134
1619692270000|2021-04-29 10:31:10|1160.4|1160|1160.2|1159.8|1160.6|1160.2|1160|1159.8|5510
1619692300000|2021-04-29 10:31:40|1160|1159.6|1160|1159.6|1160|1159.8|1159.8|1159.6|3230
1619692310000|2021-04-29 10:31:50||1159.8||1159.6||1159.8||1159.6|269
1619692320000|2021-04-29 10:32:00|1160.2|1159.8|1160|1159.6|1160.2|1159.8|1159.8|1159.6|4226
1619692330000|2021-04-29 10:32:10|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.4|1159|20969
1619692340000|2021-04-29 10:32:20|1160|1159.6|1160|1159.8|1160|1159.8|1159.8|1159.6|10121
1619692350000|2021-04-29 10:32:30|1159.8|1159.6|1159.6|1159.2|1159.8|1159.6|1159.6|1159.2|2622
1619692360000|2021-04-29 10:32:40|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|2388
1619692370000|2021-04-29 10:32:50|1159.2||1159.2||1159.2||1159.2||183
1619692380000|2021-04-29 10:33:00|1159|1158.8|1159.2|1159|1159.2|1159|1159|1158.6|3326
1619692390000|2021-04-29 10:33:10|1159|1158.8|1159|1158.6|1159.2|1159|1158.8|1158.4|3775
1619692400000|2021-04-29 10:33:20|1159.2|1158.8|1160|1159.6|1160|1159.6|1159|1158.8|11182
1619692410000|2021-04-29 10:33:30|1160.2|1159.8|1160.2|1159.8|1160.2|1160|1160|1159.8|1445
1619692420000|2021-04-29 10:33:40|1160|1159.6|1159.6|1159.2|1160.2|1159.8|1159.6|1159.2|3567
1619692430000|2021-04-29 10:33:50|1159.4|1159|1159.4|1159|1159.8|1159.4|1159.4|1159|1445
1619692440000|2021-04-29 10:34:00|1159.2|1158.8|1158.8|1158.6|1159.2|1158.8|1158.8|1158.6|4614
1619692450000|2021-04-29 10:34:10|1158.6|1158.4|1158.6|1158.4|1158.6|1158.6|1158.6|1158.4|2
1619692460000|2021-04-29 10:34:20|1158.4|1158.2|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|16875
1619692470000|2021-04-29 10:34:30||1158.4||1158.4||1158.4||1158.4|1806
1619692480000|2021-04-29 10:34:40|1158.4|1158.2|1158.8|1158.4|1158.8|1158.6|1158.4|1158.2|4933
1619692500000|2021-04-29 10:35:00|1158.6|1158.2|1158.2|1158|1158.6|1158.2|1158|1157.8|6806
1619692510000|2021-04-29 10:35:10||1157.8||1157.8||1158||1157.8|234
1619692520000|2021-04-29 10:35:20|1158|1157.6|1157.4|1157|1158|1157.6|1157.4|1157|3195
1619692540000|2021-04-29 10:35:40||1157.2||1157.2||1157.2||1157|330
1619692550000|2021-04-29 10:35:50|1157.2|1157|1157.2|1157|1157.4|1157.2|1157.2|1157|1911
1619692560000|2021-04-29 10:36:00|1157.4|1157.2|1157.6|1157.4|1158|1157.6|1157.4|1157|8277
1619692570000|2021-04-29 10:36:10|1157.8|1157.6|1157.4|1157.2|1157.8|1157.6|1157.4|1157.2|51
1619692580000|2021-04-29 10:36:20|1157.6|1157.4|1157.6|1157.2|1157.6|1157.4|1157.6|1157.2|0
1619692590000|2021-04-29 10:36:30|1157.4|1157.4|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|3185
1619692610000|2021-04-29 10:36:50|1158|1157.6|1158|1157.8|1158|1157.8|1158|1157.6|1388
1619692620000|2021-04-29 10:37:00|1158.2|1158|1158.6|1158|1158.6|1158|1158.2|1158|2607
1619692630000|2021-04-29 10:37:10|1158.4|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|367
1619692640000|2021-04-29 10:37:20|1158.6|1158.2|1158.6|1158|1158.6|1158.2|1158.2|1158|1872
1619692650000|2021-04-29 10:37:30|1158.4|1158.2|1158.4|1158.2|1158.6|1158.2|1158.4|1158.2|0
1619692660000|2021-04-29 10:37:40|1158.2|1158|1158.6|1158|1158.6|1158.2|1158.2|1158|3408
1619692670000|2021-04-29 10:37:50||1158.2||1158.2||1158.2||1158.2|0
1619692690000|2021-04-29 10:38:10|1158.4|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|8541
1619692720000|2021-04-29 10:38:40||1158.2||1158||1158.2||1158|0
1619692730000|2021-04-29 10:38:50|1158.2|1158.2|1158.2|1158|1158.2|1158.2|1158.2|1158|500
1619692740000|2021-04-29 10:39:00|1158.4|1158.2|1158|1157.6|1158.4|1158.2|1158|1157.6|11781
1619692750000|2021-04-29 10:39:10||1157.8||1157.8||1157.8||1157.8|21
1619692760000|2021-04-29 10:39:20|1157.8|1157.6|1157.8|1157.6|1158|1157.8|1157.8|1157.6|310
1619692770000|2021-04-29 10:39:30|1158|1157.8|1158.6|1158.4|1158.6|1158.4|1158|1157.8|7142
1619692780000|2021-04-29 10:39:40|1158.8|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|3556
1619692790000|2021-04-29 10:39:50|1159.4|1159|1159|1158.6|1159.4|1159.2|1159|1158.6|3131
1619692800000|2021-04-29 10:40:00|1158.8|1158.8|1159.2|1158.8|1159.2|1158.8|1158.8|1158.8|1466
1619692810000|2021-04-29 10:40:10||1159||1158.8||1159||1158.8|3481
1619692820000|2021-04-29 10:40:20|||||||||23
1619692830000|2021-04-29 10:40:30|1159||1159.2||1159.2||1159||0
1619692840000|2021-04-29 10:40:40|||||||||357
1619692850000|2021-04-29 10:40:50|1159|1158.6|1158.8|1158.6|1159|1158.6|1158.8|1158.6|472
1619692860000|2021-04-29 10:41:00|1159|1158.8|1159.2|1158.6|1159.2|1159|1158.8|1158.6|8801
1619692870000|2021-04-29 10:41:10|1159||1159||1159||1159||0
1619692880000|2021-04-29 10:41:20|1159.2|1158.8|1158.8|1158.4|1159.2|1158.8|1158.8|1158.4|7803
1619692890000|2021-04-29 10:41:30|1158.6|1158.6|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|5114
1619692900000|2021-04-29 10:41:40|1159|1158.8|1159.4|1159.2|1159.4|1159.2|1159|1158.8|4365
1619692910000|2021-04-29 10:41:50|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|1159.6|1159.4|889
1619692920000|2021-04-29 10:42:00|1159.4|1159.2|1159.4|1159|1159.4|1159.2|1159.2|1159|2378
1619692940000|2021-04-29 10:42:20|1159.2|1158.8|1159|1158.6|1159.2|1158.8|1159|1158.6|4215
1619692950000|2021-04-29 10:42:30|1158.8|1158.4|1158.8|1158.6|1158.8|1158.6|1158.6|1158.4|1850
1619692970000|2021-04-29 10:42:50|1158.6|1158.4|1158.8|1158.4|1158.8|1158.6|1158.6|1158.2|956
1619692980000|2021-04-29 10:43:00|1158.6|1158.6|1158.8|1158.2|1158.8|1158.6|1158.6|1158.2|4979
1619693020000|2021-04-29 10:43:40|1158.6|1158.4|1158.4|1158.2|1158.6|1158.4|1158.4|1158.2|702
1619693030000|2021-04-29 10:43:50|1158.2|1158|1158|1157.6|1158.2|1158|1158|1157.6|2169
1619693040000|2021-04-29 10:44:00|1157.8|1157.4|1156|1155.6|1157.8|1157.4|1156|1155.6|9626
1619693050000|2021-04-29 10:44:10|1155.8|1155.4|1155.8|1155.6|1156.4|1155.8|1155.6|1155.2|9162
1619693060000|2021-04-29 10:44:20|1156|1155.8|1156|1155.6|1156|1155.8|1156|1155.6|2972
1619693070000|2021-04-29 10:44:30|1155.8|1155.4|1155.8|1155.4|1156|1155.6|1155.6|1155.4|658
1619693080000|2021-04-29 10:44:40||1155.6||1155.6||1155.6||1155.4|2181
1619693090000|2021-04-29 10:44:50|1155.6|1155.4|1155.4|1155|1155.6|1155.4|1155.2|1155|5178
1619693100000|2021-04-29 10:45:00|1155.2|1155.2|1155.4|1155.2|1155.8|1155.4|1155.2|1155.2|2242
1619693110000|2021-04-29 10:45:10|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.6|1155.2|500
1619693130000|2021-04-29 10:45:30|1155.4|1155|1155|1154.6|1155.4|1155|1155|1154.4|11034
1619693140000|2021-04-29 10:45:40|1154.8|1154.4|1154|1153.8|1154.8|1154.6|1154|1153.8|805
1619693150000|2021-04-29 10:45:50|1154.2|1154|1154.2|1153.8|1154.6|1154.4|1154|1153.8|7828
1619693160000|2021-04-29 10:46:00|1154.4|1154|1154.4|1154|1154.8|1154.6|1154.4|1154|9210
1619693170000|2021-04-29 10:46:10|1154|1153.8|1154.4|1154|1154.4|1154|1154|1153.6|4865
1619693180000|2021-04-29 10:46:20|1154.6|1154.2|1154.8|1154.4|1155|1154.8|1154.4|1154.2|13025
1619693200000|2021-04-29 10:46:40|1154.6|1154.2|1154.4|1154|1154.6|1154.4|1154.4|1154|116
1619693210000|2021-04-29 10:46:50|1154.2|1153.8|1154|1153.6|1154.2|1153.8|1153.8|1153.6|2270
1619693220000|2021-04-29 10:47:00||1153.8||1153.8||1153.8||1153.8|0
1619693230000|2021-04-29 10:47:10|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|1153.8|1153.6|714
1619693240000|2021-04-29 10:47:20|1153.6|1153.4|1153.6|1153.2|1153.6|1153.4|1153.2|1153|7131
1619693250000|2021-04-29 10:47:30||1153.4||1153||1153.4||1153|3127
1619693260000|2021-04-29 10:47:40|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.2|1153.2|196
1619693270000|2021-04-29 10:47:50|1153.6|1153.4|1154.4|1154|1154.4|1154|1153.6|1153.4|4657
1619693280000|2021-04-29 10:48:00|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.4|1154.2|19264
1619693300000|2021-04-29 10:48:20||1154.4||1154.4||1154.4||1154.4|3007
1619693310000|2021-04-29 10:48:30|1154.8|1154.6|1154.6|1154.4|1155|1154.6|1154.6|1154.4|2809
1619693330000|2021-04-29 10:48:50|1154.4|1154.2|1154.6|1154|1154.6|1154.2|1154.4|1154|160
1619693340000|2021-04-29 10:49:00||1154.2||1154.4||1154.4||1154.2|0
1619693350000|2021-04-29 10:49:10|1154.4|1154.2|1154.2|1154|1154.4|1154.4|1154.2|1154|689
1619693360000|2021-04-29 10:49:20|1154|1153.8|1154.2|1154|1154.2|1154|1154|1153.8|1517
1619693370000|2021-04-29 10:49:30|1154.4|1154.2|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|8777
1619693380000|2021-04-29 10:49:40||1154||1154||1154||1154|0
1619693400000|2021-04-29 10:50:00|1154|1153.8|1153.6|1153.2|1154|1153.8|1153.6|1153.2|4203
1619693410000|2021-04-29 10:50:10|1153.4|1153.4|1153.6|1153.2|1153.6|1153.4|1153.4|1153.2|709
1619693420000|2021-04-29 10:50:20||1153.4||1153.4||1153.4||1153.4|1541
1619693430000|2021-04-29 10:50:30|1153.8|1153.2|1154|1153.6|1154|1153.6|1153.8|1153.2|8971
1619693440000|2021-04-29 10:50:40|1154.2|1154|1154.6|1154.4|1154.6|1154.4|1154.2|1154|4888
1619693450000|2021-04-29 10:50:50|1154.4|1154.2|1154.2|1154|1154.4|1154.2|1154.2|1154|340
1619693460000|2021-04-29 10:51:00|1154|1153.8|1154.2|1153.8|1154.2|1154|1154|1153.6|2298
1619693470000|2021-04-29 10:51:10|1154|1153.6|1154.2|1154|1154.2|1154|1153.8|1153.6|3252
1619693480000|2021-04-29 10:51:20|1154|1153.8|1153.6|1153.2|1154.2|1154|1153.6|1153.2|6845
1619693490000|2021-04-29 10:51:30|1153.4|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1153|7782
1619693500000|2021-04-29 10:51:40|1153.4|1153.2|1153.4|1153.2|1153.8|1153.4|1153.4|1153|29274
1619693510000|2021-04-29 10:51:50|1153.4|1153|1153.4|1153|1153.4|1153|1153.4|1153|108
1619693520000|2021-04-29 10:52:00|1153.6|1153.2|1154.6|1154.2|1154.6|1154.2|1153.4|1153|1599
1619693530000|2021-04-29 10:52:10|1154.4|1154|1154|1153.4|1154.4|1154|1154|1153.4|990
1619693540000|2021-04-29 10:52:20|1154.2|1153.2|1154|1153.2|1154.2|1153.2|1154|1153.2|0
1619693550000|2021-04-29 10:52:30|1154.2|1153.4|1154|1153.4|1154.4|1153.6|1154|1153.4|486
1619693560000|2021-04-29 10:52:40|1154.2|1153.6|1154.2|1153.6|1154.2|1153.6|1154.2|1153.4|0
1619693570000|2021-04-29 10:52:50|1154.4|1153.4|1154.2|1153.6|1154.4|1153.6|1154.2|1153.4|0
1619693580000|2021-04-29 10:53:00|1154|1153.4|1154|1153.4|1154|1153.6|1154|1153.4|58
1619693590000|2021-04-29 10:53:10|1154.2|1153.6|1154|1153.4|1154.2|1153.8|1154|1153.4|1824
1619693640000|2021-04-29 10:54:00|1153.4|1152.8|1152.6|1152|1153.4|1152.8|1152.6|1152|5183
1619693650000|2021-04-29 10:54:10|1152.8|1152.2|1153.2|1152.6|1153.2|1152.6|1152.8|1152.2|0
1619693660000|2021-04-29 10:54:20|1153|1152.8|1153.6|1153|1153.6|1153|1153|1152.6|495
1619693680000|2021-04-29 10:54:40|1153.4|1153.2|1153|1152.6|1153.6|1153.2|1153|1152.6|3154
1619693700000|2021-04-29 10:55:00|1153.6|1153.2|1153.6|1153|1153.6|1153.2|1153.6|1153|487
1619693710000|2021-04-29 10:55:10|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.6|547
1619693720000|2021-04-29 10:55:20|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153|1152.6|0
1619693730000|2021-04-29 10:55:30|1151.8|1151.2|1151.6|1151.2|1152|1151.4|1151.4|1151|2294
1619693740000|2021-04-29 10:55:40|1151.8|1151|1151.6|1151.2|1151.8|1151.2|1151.6|1151|250
1619693750000|2021-04-29 10:55:50|1151.8|1151|1151.6|1151|1151.8|1151.2|1151.6|1151|0
1619693760000|2021-04-29 10:56:00|1151.8|1151.2|1151.8|1151.4|1151.8|1151.4|1151.4|1151|500
1619693770000|2021-04-29 10:56:10|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1151.6|1151.2|760
1619693780000|2021-04-29 10:56:20|1151.8|1151.4|1152|1151.4|1152.4|1151.8|1151.8|1151.4|143
1619693790000|2021-04-29 10:56:30|1152.2|1151.6|1151.8|1151.4|1152.2|1151.6|1151.8|1151.2|1684
1619693800000|2021-04-29 10:56:40|1152|1151.6|1151.8|1151.4|1152|1151.6|1151.8|1151.4|500
1619693810000|2021-04-29 10:56:50|1151.6|1151|1151.2|1150.6|1151.8|1151.2|1151|1150.4|881
1619693820000|2021-04-29 10:57:00|1151|1150.4|1151|1150.4|1151.2|1150.6|1151|1150.4|533
1619693830000|2021-04-29 10:57:10|1151.2|1150.8|1151.4|1150.8|1151.4|1150.8|1151.2|1150.8|2893
1619693840000|2021-04-29 10:57:20|1151.2|1150.6|1151.4|1151|1151.4|1151|1151.2|1150.6|0
1619693850000|2021-04-29 10:57:30|1151.2|1150.6|1150.6|1150.2|1151.2|1150.8|1150.6|1150.2|643
1619693870000|2021-04-29 10:57:50|1150.4|1150|1150.4|1150|1150.6|1150.2|1150.4|1150|300
1619693880000|2021-04-29 10:58:00|1150.6|1150.2|1149.6|1149.2|1150.6|1150.2|1149.6|1149|2707
1619693890000|2021-04-29 10:58:10|1149.8|1148.8|1149|1148.6|1149.8|1148.8|1148.8|1148.4|1208
1619693900000|2021-04-29 10:58:20|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|0
1619693910000|2021-04-29 10:58:30|1149.4|1149|1150|1149.6|1150|1149.6|1149.4|1149|1014
1619693920000|2021-04-29 10:58:40|1149.8|1149.4|1150|1149.6|1150.2|1149.8|1149.8|1149.4|939
1619693930000|2021-04-29 10:58:50|1149.8|1149.4|1149.8|1149.2|1150|1149.6|1149.6|1149.2|0
1619693940000|2021-04-29 10:59:00|1150|1149.4|1149.6|1149.2|1150|1149.4|1149.6|1149.2|0
1619693950000|2021-04-29 10:59:10||1149||1149||1149||1149|164
1619693960000|2021-04-29 10:59:20|1149.4|1148.8|1149.4|1148.8|1149.8|1149|1149|1148.4|8641
1619693970000|2021-04-29 10:59:30|1149.2|1149|1149.2|1148.6|1149.4|1149|1149|1148.4|585
1619693980000|2021-04-29 10:59:40|1149||1149||1149||1149||931
1619693990000|2021-04-29 10:59:50|1149.2|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.4|221
1619694000000|2021-04-29 11:00:00|1149.4||1149.4||1149.4||1149.4||305
1619694130000|2021-04-29 11:02:10|1148.2|1147.6|1149|1148.4|1149.2|1148.6|1148.2|1147.6|1742
1619694140000|2021-04-29 11:02:20|1149.2|1148.6|1148.8|1148.4|1149.4|1148.8|1148.8|1148.4|0
1619694150000|2021-04-29 11:02:30|1148.6|1148|1149|1148.4|1149.2|1148.6|1148.6|1148|29
1619694170000|2021-04-29 11:02:50||1148.6||1148.6||1148.6||1148.6|0
1619694180000|2021-04-29 11:03:00|1148.2|1147.8|1148.4|1147.8|1148.4|1147.8|1148.2|1147.6|1500
1619694190000|2021-04-29 11:03:10|1147.6|1147|1147.4|1146.8|1147.8|1147.2|1147.4|1146.8|518
1619694200000|2021-04-29 11:03:20|1147.6|1147|1147.6|1147|1147.8|1147.2|1147.6|1147|62
1619694210000|2021-04-29 11:03:30|1147.4|1146.6|1147.2|1146.8|1147.6|1147|1147.2|1146.6|236
1619694220000|2021-04-29 11:03:40|1147.4|1147.2|1147.8|1147.2|1147.8|1147.2|1147.4|1147|0
1619694230000|2021-04-29 11:03:50|1148|1147.4|1147.2|1146.6|1148|1147.4|1147.2|1146.6|3694
1619694240000|2021-04-29 11:04:00|1147.4|1146.8|1147.4|1146.8|1147.4|1147|1147.2|1146.6|1250
1619694250000|2021-04-29 11:04:10|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|1147.6|1147.2|0
1619694260000|2021-04-29 11:04:20|1147.8|1146.8|1147.4|1146.8|1147.8|1146.8|1147.4|1146.8|0
1619694270000|2021-04-29 11:04:30|1147|1146.6|1146.4|1146|1147|1146.6|1146.4|1146|582
1619694280000|2021-04-29 11:04:40|1146.6|1146.2|1146.8|1146.2|1146.8|1146.2|1146.6|1146|0
1619694290000|2021-04-29 11:04:50|1146.6|1146|1146.8|1146.4|1146.8|1146.4|1146.6|1146|514
1619694300000|2021-04-29 11:05:00|1147|1147|1147.8|1147.4|1147.8|1147.4|1147|1147|1116
1619694310000|2021-04-29 11:05:10|1147.6|1147.2|1147.8|1147.2|1148.2|1147.6|1147.6|1147.2|642
1619694320000|2021-04-29 11:05:20|1147.6|1147|1147.4|1147|1147.6|1147|1147.2|1146.6|813
1619694330000|2021-04-29 11:05:30|1147.6|1146.8|1147.6|1147|1147.6|1147|1147.4|1146.8|1127
1619694340000|2021-04-29 11:05:40|1147.4|1146.8|1148.2|1147.6|1148.2|1147.6|1147.4|1146.8|1837
1619694350000|2021-04-29 11:05:50|1148.4|1147.8|1148.6|1148.2|1148.6|1148.2|1148.4|1147.8|218
1619694360000|2021-04-29 11:06:00|1148.8|1148.6|1149|1148.4|1149.2|1148.8|1148.6|1148.4|8309
1619694370000|2021-04-29 11:06:10|1149.2|1148.8|1149.4|1148.8|1149.8|1149.2|1149.2|1148.8|1281
1619694380000|2021-04-29 11:06:20|1149.6|1149.2|1149.6|1149|1149.8|1149.2|1149.4|1149|300
1619694390000|2021-04-29 11:06:30|1149.8|1149.2|1148.4|1148|1149.8|1149.2|1148.4|1148|2972
1619694400000|2021-04-29 11:06:40|1148.6|1147.8|1148|1147.4|1148.6|1148.2|1148|1147.4|1094
1619694410000|2021-04-29 11:06:50|1147.8|1147.6|1148|1147.4|1148|1147.6|1147.8|1147.4|500
1619694420000|2021-04-29 11:07:00|1147.8|1147.8|1147.4|1147|1147.8|1147.8|1147.4|1147|3339
1619694430000|2021-04-29 11:07:10|1147.6|1147.2|1148|1147.8|1148|1147.8|1147.6|1147.2|720
1619694440000|2021-04-29 11:07:20||1147.6||1147.8||1147.8||1147.6|0
1619694450000|2021-04-29 11:07:30|1147.8|1147.6|1148|1147.8|1148|1147.8|1147.8|1147.6|2328
1619694460000|2021-04-29 11:07:40|1148.2|1148|1148.8|1148.6|1148.8|1148.6|1148.2|1148|1538
1619694470000|2021-04-29 11:07:50|1149|1148.4|1148.6|1148.4|1149|1148.4|1148.6|1148.2|1511
1619694480000|2021-04-29 11:08:00|1148.8|1148.6|1148.8|1148.6|1148.8|1148.6|1148.6|1148.6|0
1619694490000|2021-04-29 11:08:10|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.8|1148.4|986
1619694500000|2021-04-29 11:08:20||1148.2||1148.4||1148.4||1148.2|0
1619694520000|2021-04-29 11:08:40|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|2399
1619694530000|2021-04-29 11:08:50||1149||1148.8||1149||1148.8|318
1619694540000|2021-04-29 11:09:00||1149||1149||1149||1148.8|250
1619694550000|2021-04-29 11:09:10|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|1149.4|1149.2|317
1619694560000|2021-04-29 11:09:20|||||||||100
1619694570000|2021-04-29 11:09:30|1149.6|1149.4|1149.6|1149.2|1149.6|1149.4|1149.4|1149.2|1976
1619694580000|2021-04-29 11:09:40||1149.4||1149.2||1149.4||1149.2|100
1619694590000|2021-04-29 11:09:50|1149.4|1149.4|1149.4|1149.2|1149.4|1149.4|1149.4|1149|4182
1619694600000|2021-04-29 11:10:00|1149.6|1149.4|1149.8|1149.6|1150|1149.8|1149.6|1149.4|5539
1619694610000|2021-04-29 11:10:10|1149.6|1149.4|1149.8|1149.4|1149.8|1149.6|1149.6|1149.4|8169
1619694620000|2021-04-29 11:10:20|1149.6|1149.2|1149.2|1149|1149.8|1149.4|1149.2|1149|4865
1619694630000|2021-04-29 11:10:30|1149.4|1149.2|1149.6|1149.4|1149.6|1149.4|1149.4|1149.2|1468
1619694640000|2021-04-29 11:10:40|1149.4|1149.2|1149.4|1149|1149.4|1149.2|1149.4|1149|1053
1619694650000|2021-04-29 11:10:50|1149.6|1149.2|1149.4|1149|1149.6|1149.2|1149.4|1149|2364
1619694670000|2021-04-29 11:11:10|1149.2|1148.8|1149|1148.6|1149.2|1148.8|1148.8|1148.4|392
1619694680000|2021-04-29 11:11:20|1149.2|1148.8|1149.4|1149|1149.4|1149.2|1149.2|1148.8|1283
1619694700000|2021-04-29 11:11:40||1149.2||1149.2||1149.2||1149.2|1161
1619694720000|2021-04-29 11:12:00|||||||||1782
1619694730000|2021-04-29 11:12:10|1149.6|1149.4|1149.6|1149.4|1149.8|1149.4|1149.6|1149.4|1017
1619694740000|2021-04-29 11:12:20|1149.4|1149.2|1148.4|1148|1149.4|1149.2|1148.4|1148|3899
1619694750000|2021-04-29 11:12:30|1148.2|1147.8|1148|1147.4|1148.2|1148|1148|1147.4|607
1619694760000|2021-04-29 11:12:40|1148.2|1147.6|1148.2|1147.4|1148.2|1148|1148.2|1147.4|557
1619694770000|2021-04-29 11:12:50|1148|1147.6|1148.2|1147.8|1148.2|1147.8|1147.8|1147.6|3491
1619694780000|2021-04-29 11:13:00|1148|1147.6|1148|1147.6|1148|1147.6|1147.6|1147.2|3007
1619694790000|2021-04-29 11:13:10|1148.2||1148||1148.2||1148||0
1619694800000|2021-04-29 11:13:20|1147.8||1148||1148||1147.8||880
1619694810000|2021-04-29 11:13:30||1147.8||1147.6||1147.8||1147.6|0
1619694820000|2021-04-29 11:13:40|1147.6|1147.4|1147.2|1146.6|1147.6|1147.4|1146.6|1146.2|4759
1619694830000|2021-04-29 11:13:50|1147.4|1146.8|1147|1146.6|1147.4|1147.2|1147|1146.6|2911
1619694840000|2021-04-29 11:14:00|1147.2|1146.8|1147.4|1147|1147.4|1147|1147.2|1146.8|2868
1619694850000|2021-04-29 11:14:10|1147.2|1146.8|1147|1146.8|1147.4|1146.8|1147|1146.8|0
1619694860000|2021-04-29 11:14:20|1147.2|1146.6|1146.6|1146.2|1147.2|1146.6|1146.6|1146.2|7338
1619694870000|2021-04-29 11:14:30|1146.8|1146.4|1147|1146.8|1147|1146.8|1146.8|1146.4|686
1619694880000|2021-04-29 11:14:40|1146.8|1146.6|1147|1146.6|1147|1146.6|1146.8|1146.4|317
1619694900000|2021-04-29 11:15:00|1147.2|1146.8|1146.8|1146.6|1147.2|1147|1146.8|1146.6|6870
1619694910000|2021-04-29 11:15:10|1146.6|1146.2|1146.8|1146.2|1146.8|1146.4|1146.2|1146|10298
1619694920000|2021-04-29 11:15:20|1146|1146.4|1146.8|1146.4|1146.8|1146.6|1146|1145.8|16427
1619694940000|2021-04-29 11:15:40||1146.6||1146.6||1146.6||1146.6|0
1619694950000|2021-04-29 11:15:50|1146.6|1146.4|1146|1145.4|1146.8|1146.6|1145.8|1145.2|9748
1619694960000|2021-04-29 11:16:00|1145.8|1145|1144.8|1144.4|1145.8|1145.2|1144.8|1144.4|37775
1619694970000|2021-04-29 11:16:10|1145|1144.6|1144.6|1144.4|1145|1144.8|1144.6|1144.4|5168
1619694980000|2021-04-29 11:16:20|1144.8|1144.6|1145.2|1145|1145.2|1145|1144.8|1144.6|872
1619694990000|2021-04-29 11:16:30|1145|1144.8|1144.2|1143.6|1145|1144.8|1144.2|1143.6|2778
1619695000000|2021-04-29 11:16:40|1144|1143.8|1143.6|1143.4|1144.2|1144|1143.6|1143.4|9236
1619695010000|2021-04-29 11:16:50|1143.4|1143.2|1143.4|1143|1143.6|1143.2|1143.4|1143|282
1619695020000|2021-04-29 11:17:00|1142.2|1143.2|1142.4|1142|1143.2|1143.2|1142|1141.8|55984
1619695030000|2021-04-29 11:17:10|1142.2|1142.2|1142.4|1142.2|1142.4|1142.2|1142.2|1141.8|7250
1619695040000|2021-04-29 11:17:20|1142.2|1142|1142.2|1141.8|1142.4|1142.2|1141.8|1141.6|18149
1619695050000|2021-04-29 11:17:30|1142.4|1142|1141|1140.4|1142.4|1142.2|1139.6|1139.2|92677
1619695060000|2021-04-29 11:17:40|1140.8|1140.2|1140.6|1140.2|1140.8|1140.6|1140.2|1140|4525
1619695070000|2021-04-29 11:17:50|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|4849
1619695080000|2021-04-29 11:18:00|1140.4|1140.4|1141|1140.8|1141|1140.8|1140.4|1140|7707
1619695090000|2021-04-29 11:18:10|1140.8|1140.6|1141|1140.6|1141|1140.8|1140.6|1140.4|17178
1619695100000|2021-04-29 11:18:20||1140.8||1140.8||1140.8||1140.8|320
1619695110000|2021-04-29 11:18:30|1140.8|1140.6|1140.8|1140.6|1140.8|1140.6|1140.8|1140.4|432
1619695120000|2021-04-29 11:18:40|1141|1140.8|1141|1140.6|1141|1140.8|1140.8|1140.6|5665
1619695130000|2021-04-29 11:18:50|1141.2|1140.8|1141.2|1141|1142|1141.8|1141.2|1140.8|15256
1619695140000|2021-04-29 11:19:00||1140.8||1140.8||1140.8||1140.6|250
1619695150000|2021-04-29 11:19:10|1141.4|1141|1142|1141.8|1142|1141.8|1141.2|1140.8|7451
1619695160000|2021-04-29 11:19:20|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141.4|972
1619695170000|2021-04-29 11:19:30|1141.4|1141.2|1141.2|1140.8|1141.6|1141.4|1141|1140.6|5408
1619695180000|2021-04-29 11:19:40|1141|1140.6|1141|1140.6|1141.2|1140.6|1140.6|1140.4|1663
1619695190000|2021-04-29 11:19:50|1140.8||1140.8||1140.8||1140.8||855
1619695200000|2021-04-29 11:20:00|||||||||1241
1619695210000|2021-04-29 11:20:10|1140.6|1140.4|1140.8|1140.6|1140.8|1140.6|1140.6|1140.4|4672
1619695220000|2021-04-29 11:20:20|1140.6|1140.4|1141|1140.8|1141|1140.8|1140.6|1140.4|10506
1619695230000|2021-04-29 11:20:30|1140.8|1140.6|1140.2|1139.6|1141|1140.6|1140.2|1139.6|6504
1619695240000|2021-04-29 11:20:40|1140|1139.4|1138.6|1138.2|1140|1139.4|1138.6|1138.2|2204
1619695250000|2021-04-29 11:20:50|1138.4|1138|1133.8|1133.2|1138.4|1138|1132.8|1132.2|67063
1619695260000|2021-04-29 11:21:00|1134|1133.4|1133.6|1133.4|1134.2|1133.8|1133|1132.2|58080
1619695270000|2021-04-29 11:21:10|1133.4|1133.2|1132.4|1132|1133.6|1133.2|1132|1131.8|14164
1619695280000|2021-04-29 11:21:20|1132.6|1132.2|1133.8|1133.4|1134|1133.8|1132.6|1132.2|12355
1619695290000|2021-04-29 11:21:30|1134|1133.6|1133.8|1133.2|1134|1133.6|1133.6|1133.2|877
1619695300000|2021-04-29 11:21:40|1133.6|1133.4|1133.6|1133.2|1133.8|1133.6|1133.6|1133.2|2850
1619695310000|2021-04-29 11:21:50|1133.8|1133.4|1133.8|1133.6|1133.8|1133.6|1133.6|1133.2|13958
1619695320000|2021-04-29 11:22:00|1134|1133.8|1134.4|1133.8|1134.4|1134.2|1133.6|1133|36189
1619695330000|2021-04-29 11:22:10|1134.6|1134|1135.6|1135.4|1135.6|1135.4|1134.6|1134|10515
1619695340000|2021-04-29 11:22:20|1135.8|1135.6|1136.2|1136|1136.6|1136.2|1135.6|1135.2|11451
1619695350000|2021-04-29 11:22:30|1135.8|1135.8|1135.4|1135.2|1135.8|1135.8|1135.4|1135|3920
1619695360000|2021-04-29 11:22:40|1135.6|1134.6|1135|1134.8|1135.6|1135|1135|1134.6|12376
1619695370000|2021-04-29 11:22:50|1135.2|1135|1135.4|1135|1135.4|1135.2|1135.2|1134.8|5892
1619695380000|2021-04-29 11:23:00|1135.2|1134.8|1134.6|1134.2|1135.2|1134.8|1134.6|1134|9247
1619695390000|2021-04-29 11:23:10|1134.8|1134.4|1134.4|1134|1134.8|1134.4|1134.2|1134|4964
1619695400000|2021-04-29 11:23:20||1134.2||1134.2||1134.2||1134.2|838
1619695410000|2021-04-29 11:23:30|1134.2|1134|1133.4|1133|1134.2|1134.2|1133.4|1132.4|10061
1619695420000|2021-04-29 11:23:40|1133.6|1133.2|1133.8|1133.4|1134.4|1134.2|1133.6|1133.2|18078
1619695430000|2021-04-29 11:23:50|1134|1133.6|1134.2|1133.8|1134.4|1134.2|1133.8|1133.4|8487
1619695440000|2021-04-29 11:24:00|1134.4|1134|1135.8|1135.4|1135.8|1135.4|1134.4|1133.6|29999
1619695450000|2021-04-29 11:24:10||1135.2||1135.4||1135.4||1135|0
1619695460000|2021-04-29 11:24:20|1136|1135.6|1136.4|1135.8|1136.4|1136|1136|1135.4|7678
1619695470000|2021-04-29 11:24:30|1136.6|1136.2|1136.8|1136.4|1136.8|1136.4|1136.6|1135.8|5513
1619695480000|2021-04-29 11:24:40|1136.6|1136.6|1137|1136.8|1137|1136.8|1136.6|1136.6|2278
1619695490000|2021-04-29 11:24:50|1137.2|1137|1137.4|1137|1138|1137.8|1137.2|1137|6332
1619695500000|2021-04-29 11:25:00|1137.2|1136.8|1138.4|1138.2|1138.8|1138.4|1137|1136.8|50922
1619695510000|2021-04-29 11:25:10|1138|1138|1138.4|1138.2|1138.4|1138.2|1138|1137.8|5728
1619695520000|2021-04-29 11:25:20|1138.6|1138|1139|1138.8|1139.2|1139|1138.6|1138|6488
1619695530000|2021-04-29 11:25:30|1138.8|1138.4|1138.6|1138.4|1138.8|1138.4|1138.6|1138|2543
1619695540000|2021-04-29 11:25:40|1138.8|1138.6|1139|1138.8|1139|1138.8|1138.8|1138.6|5285
1619695550000|2021-04-29 11:25:50|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|575
1619695560000|2021-04-29 11:26:00||1138.4||1138.6||1138.6||1138.4|287
1619695570000|2021-04-29 11:26:10|1138.6|1138.4|1139|1138.6|1139|1138.8|1138.4|1137.8|1891
1619695580000|2021-04-29 11:26:20|1138.8|1138.4|1138.4|1138|1138.8|1138.6|1138.4|1137.8|4507
1619695590000|2021-04-29 11:26:30|1138.2|1137.8|1138.4|1138|1138.8|1138.4|1138|1137.8|6546
1619695600000|2021-04-29 11:26:40|1138.2|1138.2|1138.4|1138|1138.4|1138.2|1138.2|1137.8|311
1619695610000|2021-04-29 11:26:50|1138.2|1137.8|1138.8|1138.4|1139|1138.4|1138.2|1137.6|5633
1619695620000|2021-04-29 11:27:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138|262
1619695630000|2021-04-29 11:27:10|1138.4|1138|1138.2|1137.8|1138.4|1138|1137.8|1137.4|2597
1619695640000|2021-04-29 11:27:20|1138.4|1138|1138|1137.6|1138.4|1138.2|1137.6|1137.4|4573
1619695660000|2021-04-29 11:27:40|1138.2|1137.8|1139|1138.6|1139|1138.8|1138.2|1137.8|8922
1619695670000|2021-04-29 11:27:50|1139.2|1138.8|1140|1139.6|1140.2|1139.8|1139.2|1138.8|8313
1619695680000|2021-04-29 11:28:00|1139.8|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|1260
1619695690000|2021-04-29 11:28:10|1139.8|1139.8|1140|1139.8|1140|1139.8|1139.8|1139.8|1601
1619695700000|2021-04-29 11:28:20|1139.8|1139.6|1139.8|1139.6|1140|1139.8|1139.8|1139.2|3965
1619695710000|2021-04-29 11:28:30|1140||1139.8||1140||1139.8||3069
1619695720000|2021-04-29 11:28:40|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|6648
1619695730000|2021-04-29 11:28:50|1140|1139.6|1141|1140.6|1141|1140.6|1140|1139.6|10750
1619695740000|2021-04-29 11:29:00|1140.8|1140.4|1139.8|1139.6|1140.8|1140.4|1139.8|1139.6|25754
1619695750000|2021-04-29 11:29:10|1139.6|1139.4|1139.4|1139.2|1139.6|1139.4|1139.2|1139|6165
1619695760000|2021-04-29 11:29:20|1139.2|1139|1139.2|1139|1139.2|1139|1139.2|1139|1976
1619695770000|2021-04-29 11:29:30|1139|1138.8|1138.8|1138.6|1139.2|1139|1138.8|1138.4|12161
1619695780000|2021-04-29 11:29:40|1138.6|1138.2|1138.6|1138.4|1138.6|1138.4|1138.6|1138.2|100
1619695790000|2021-04-29 11:29:50|1138.4|1138.2|1138.4|1138.2|1138.6|1138.2|1138.4|1138.2|1256
1619695800000|2021-04-29 11:30:00|1138.6|1138.4|1138.4|1138.2|1138.6|1138.4|1138.4|1138.2|2685
1619695810000|2021-04-29 11:30:10|1138.6|1138.4|1138.4|1138|1138.6|1138.4|1138.2|1137.6|12015
1619695820000|2021-04-29 11:30:20|1138.2|1138.2|1137.8|1137.4|1138.4|1138.2|1137.6|1137.2|9577
1619695830000|2021-04-29 11:30:30|1138|1137.6|1138.2|1138|1138.2|1138|1138|1137.6|1713
1619695840000|2021-04-29 11:30:40||1137.8||1138||1138||1137.8|2386
1619695850000|2021-04-29 11:30:50|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1138.4|1138.2|1292
1619695870000|2021-04-29 11:31:10|1138.2|1138|1138|1137.8|1138.2|1138|1138|1137.8|1025
1619695880000|2021-04-29 11:31:20|1137.8|1137.6|1138|1137.6|1138|1137.6|1137.8|1137.4|6505
1619695890000|2021-04-29 11:31:30|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|156
1619695900000|2021-04-29 11:31:40|1137.6|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1136.8|3143
1619695910000|2021-04-29 11:31:50|1137.2|1137|1137|1136.6|1137.2|1137|1136.8|1136.6|1244
1619695920000|2021-04-29 11:32:00|1136.8|1136.8|1137|1136.6|1137|1136.8|1136.8|1136.6|750
1619695930000|2021-04-29 11:32:10|1136.8||1137||1137||1136.8||1196
1619695940000|2021-04-29 11:32:20|1136.8|1136.4|1137|1136.4|1137|1136.4|1136.6|1136.4|2293
1619695950000|2021-04-29 11:32:30|1136.8||1136.6||1136.8||1136.6||0
1619695960000|2021-04-29 11:32:40|1136.4|1136.2|1135.4|1134.8|1136.6|1136.2|1134.6|1134.2|43016
1619695970000|2021-04-29 11:32:50|1135.2|1135|1135.4|1135.2|1135.4|1135.2|1135.2|1134.6|1454
1619695980000|2021-04-29 11:33:00|1135.2|1135|1135|1134.8|1135.2|1135|1135|1134.6|300
1619695990000|2021-04-29 11:33:10|1135.2|1135|1135.4|1134.8|1135.4|1135|1135.2|1134.8|1956
1619696000000|2021-04-29 11:33:20|1135|1135|1135.2|1135|1135.4|1135.2|1135|1134.8|10951
1619696010000|2021-04-29 11:33:30|1135|1134.8|1134.8|1134.6|1135|1134.8|1134.8|1134.6|234
1619696020000|2021-04-29 11:33:40|1135|1134.8|1135|1134.8|1135.2|1134.8|1134.8|1134.6|500
1619696030000|2021-04-29 11:33:50|1134.8|1134.6|1134.6|1134.4|1134.8|1134.6|1134.4|1134|7633
1619696040000|2021-04-29 11:34:00|1134.8|1134.6|1134.8|1134.4|1134.8|1134.6|1134.8|1134.4|3601
1619696070000|2021-04-29 11:34:30|1134.6|1134.6|1134.8|1134.4|1134.8|1134.6|1134.2|1133.8|11244
1619696090000|2021-04-29 11:34:50|||||||||300
1619696100000|2021-04-29 11:35:00|1134.6|1134.6|1134.4|1134|1134.8|1134.6|1134.2|1133.8|4387
1619696120000|2021-04-29 11:35:20|1134.2|1133.8|1134.2|1133.8|1134.4|1133.8|1133.6|1133.4|7203
1619696130000|2021-04-29 11:35:30|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.4|1134|1367
1619696140000|2021-04-29 11:35:40||1134||1134.2||1134.2||1133.8|5187
1619696150000|2021-04-29 11:35:50|1134.6|1134.4|1135|1134.6|1135|1134.6|1134.6|1134.4|4850
1619696160000|2021-04-29 11:36:00|1135.2|1134.8|1135.2|1135|1135.2|1135|1135.2|1134.6|2847
1619696170000|2021-04-29 11:36:10|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|3024
1619696180000|2021-04-29 11:36:20|1135.4|1135|1135.8|1135.6|1135.8|1135.6|1135.4|1135|4244
1619696190000|2021-04-29 11:36:30|1136|1135.4|1136|1135.6|1136|1135.6|1136|1135.4|840
1619696200000|2021-04-29 11:36:40|1136.2|1135.8|1136.6|1136.4|1136.6|1136.4|1136.2|1135.8|3288
1619696210000|2021-04-29 11:36:50|1136.8|1136.6|1137.2|1137|1137.4|1137|1136.6|1136.6|5636
1619696220000|2021-04-29 11:37:00|1137|1136.8|1137|1136.8|1137|1136.8|1137|1136.6|635
1619696230000|2021-04-29 11:37:10|1137.2||1137.2||1137.2||1137.2||1249
1619696240000|2021-04-29 11:37:20|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.6|1136.4|4601
1619696250000|2021-04-29 11:37:30|1137|1136.8|1136.4|1136|1137|1136.8|1136.2|1136|4612
1619696260000|2021-04-29 11:37:40|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1135.6|1135.4|144
1619696270000|2021-04-29 11:37:50||1135.8||1135.6||1135.8||1135.6|220
1619696280000|2021-04-29 11:38:00|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|1313
1619696290000|2021-04-29 11:38:10|1136|1135.8|1136|1135.8|1136|1135.8|1136|1135.8|4207
1619696300000|2021-04-29 11:38:20|1135.8|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.6|0
1619696310000|2021-04-29 11:38:30|1136.2|1135.8|1136.6|1136.2|1137.2|1136.8|1136.2|1135.8|12380
1619696320000|2021-04-29 11:38:40|1136.8|1136.4|1137.4|1137.2|1137.4|1137.2|1136.8|1136.4|1999
1619696330000|2021-04-29 11:38:50|1137.6|1137.4|1138.6|1138.2|1138.6|1138.2|1137.6|1137.4|14885
1619696340000|2021-04-29 11:39:00|1138.8|1138.4|1139.6|1139.4|1139.6|1139.4|1138.4|1138.2|6642
1619696350000|2021-04-29 11:39:10|1139.8|1139.6|1140|1139.8|1140|1139.8|1139.8|1139.6|3721
1619696360000|2021-04-29 11:39:20|1140.2|1140|1141|1140.8|1141|1140.8|1140.2|1140|11155
1619696370000|2021-04-29 11:39:30|1141.2|1141|1140.4|1140|1141.4|1141|1140.2|1140|11950
1619696380000|2021-04-29 11:39:40|1140.6|1140.2|1141.4|1141.2|1141.4|1141.2|1140.6|1140.2|4932
1619696390000|2021-04-29 11:39:50|1141.6||1141.6||1141.8||1141.6||2000
1619696400000|2021-04-29 11:40:00|1141.8|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.2|5213
1619696420000|2021-04-29 11:40:20|1141.6||1141.6||1141.6||1141.6||0
1619696430000|2021-04-29 11:40:30|1141.8|1141.6|1143.6|1143.2|1143.8|1143.2|1141.8|1141.6|4125
1619696440000|2021-04-29 11:40:40|1143.4|1143.4|1143.4|1143.2|1143.6|1143.4|1143.4|1143.2|3050
1619696450000|2021-04-29 11:40:50|1143.2|1143|1143|1142.8|1143.2|1143|1143|1142.4|3236
1619696460000|2021-04-29 11:41:00|1143.2|1143|1143.4|1143.2|1143.4|1143.2|1143|1143|3888
1619696470000|2021-04-29 11:41:10|1143.2|1143|1143.4|1142.8|1143.4|1143|1143.2|1142.8|3222
1619696480000|2021-04-29 11:41:20|1143.6|1143|1143.6|1143.2|1143.6|1143.4|1143.6|1143|520
1619696490000|2021-04-29 11:41:30|1143.8|1143.4|1144.2|1144|1144.2|1144|1143.8|1143.2|2843
1619696500000|2021-04-29 11:41:40|1144.4|1144.2|1145.8|1145.4|1146|1145.8|1144.4|1144.2|13889
1619696510000|2021-04-29 11:41:50|1145.6|1145.6|1144.6|1144.2|1145.6|1145.6|1144|1143.6|13039
1619696520000|2021-04-29 11:42:00|1144.8|1144.4|1144.8|1144.6|1145|1144.8|1144.8|1144.4|3722
1619696530000|2021-04-29 11:42:10|1145|1144.8|1145|1144.8|1145|1144.8|1145|1144.8|345
1619696540000|2021-04-29 11:42:20|1144.8|1144.6|1145|1144.6|1145|1144.8|1144.8|1144.6|4211
1619696550000|2021-04-29 11:42:30|1144.8|1144.8|1145|1144.8|1145|1144.8|1144.8|1144.6|5300
1619696560000|2021-04-29 11:42:40|1144.8|1144.6|1144|1143.6|1144.8|1144.8|1144|1143.6|15119
1619696580000|2021-04-29 11:43:00|1144.2|1143.8|1144.6|1144.2|1144.6|1144.4|1144.2|1143.8|3287
1619696590000|2021-04-29 11:43:10|1144.4|1144|1145|1144.8|1145.4|1145|1144.2|1143.6|48442
1619696600000|2021-04-29 11:43:20|1144.8|1144.6|1144.4|1144|1145|1144.6|1144.4|1144|5724
1619696610000|2021-04-29 11:43:30|1144.6|1144.2|1144.8|1144.2|1144.8|1144.4|1144.4|1144.2|250
1619696620000|2021-04-29 11:43:40|1144.6|1144|1143.2|1142.8|1144.6|1144|1143.2|1142.8|3999
1619696640000|2021-04-29 11:44:00|1143.4|1143|1144|1143.6|1144.2|1144|1143.4|1143|5703
1619696650000|2021-04-29 11:44:10|1143.6|1143.4|1143.6|1143.4|1143.6|1143.4|1143.4|1143|5390
1619696660000|2021-04-29 11:44:20|1144.4|1143.2|1144.6|1144.4|1145|1144.8|1144.4|1143.2|29113
1619696670000|2021-04-29 11:44:30|1144.8||1144.8||1144.8||1144.8||0
1619696680000|2021-04-29 11:44:40|1144.6|1144.6|1144.6|1144.4|1144.6|1144.6|1144.6|1144.4|2005
1619696690000|2021-04-29 11:44:50|1144.8|1144.6|1144.8|1144.6|1144.8|1144.6|1144.4|1144.2|5766
1619696700000|2021-04-29 11:45:00|1144.6|1144.4|1144.6|1144.2|1144.8|1144.4|1144.4|1144.2|4422
1619696720000|2021-04-29 11:45:20|1144.4|1144|1144.8|1144.4|1144.8|1144.4|1144.2|1143.8|7412
1619696730000|2021-04-29 11:45:30|1144.6|1144.6|1144.4|1144|1144.8|1144.6|1144.4|1144|6190
1619696740000|2021-04-29 11:45:40|1144.2|1143.4|1144.2|1144|1144.2|1144|1144|1143.4|16000
1619696750000|2021-04-29 11:45:50||1143.8||1144||1144||1143.8|214
1619696760000|2021-04-29 11:46:00|1144.4|1144.2|1145|1144.8|1145|1144.8|1144.4|1144.2|15218
1619696770000|2021-04-29 11:46:10|1144.8|1144.6|1144.8|1144.6|1144.8|1144.8|1144.8|1144.6|1081
1619696780000|2021-04-29 11:46:20|1144.6|1144.4|1144|1143.6|1144.6|1144.6|1143.8|1143.6|29413
1619696790000|2021-04-29 11:46:30|1143.6|1143.4|1143|1142.6|1143.6|1143.4|1142.8|1142.4|10277
1619696810000|2021-04-29 11:46:50|1142.8|1142.4|1142.6|1142.4|1142.8|1142.4|1142.6|1142.2|1704
1619696820000|2021-04-29 11:47:00|1142.4|1142.2|1141.6|1141.2|1142.4|1142.2|1141.6|1141.2|3447
1619696830000|2021-04-29 11:47:10|1142.6|1141.4|1144|1143.6|1144.2|1143.8|1142.4|1141.4|90729
1619696840000|2021-04-29 11:47:20|1143.8|1143.4|1143.4|1143.2|1143.8|1143.6|1143.4|1143|2908
1619696850000|2021-04-29 11:47:30|1143.2|1142.8|1144|1143.6|1144|1143.8|1143.2|1142.8|3829
1619696880000|2021-04-29 11:48:00|1144.4|1143.8|1144.8|1144.2|1144.8|1144.2|1144.4|1143.6|3884
1619696890000|2021-04-29 11:48:10|1145|1144.4|1144.8|1144.2|1145|1144.4|1144.8|1144.2|0
1619696900000|2021-04-29 11:48:20|1144.6|1144|1146|1145.4|1146|1145.8|1144.2|1144|6712
1619696910000|2021-04-29 11:48:30|1145.8|1145.8|1145|1144.8|1145.8|1145.8|1145|1144.6|4514
1619696920000|2021-04-29 11:48:40|1144.8|1144.6|1144.4|1143.8|1144.8|1144.6|1144.2|1143.8|1392
1619696930000|2021-04-29 11:48:50|1144.2|1143.6|1144|1143.6|1144.2|1143.6|1144|1143.6|0
1619696940000|2021-04-29 11:49:00|1143.8|1143.4|1143.6|1143.2|1143.8|1143.4|1143.6|1143.2|4
1619696950000|2021-04-29 11:49:10|1143.8|1143.4|1144.4|1143.8|1144.4|1144|1143.6|1143.4|3502
1619696960000|2021-04-29 11:49:20||1144||1143.8||1144||1143.8|14
1619696970000|2021-04-29 11:49:30|1144.2|1144|1144.4|1144|1144.4|1144|1144.2|1144|0
1619696980000|2021-04-29 11:49:40|1144.2|1143.8|1144|1143.4|1144.4|1144|1144|1143.4|1903
1619696990000|2021-04-29 11:49:50|1143.8|1143.8|1144.2|1143.8|1144.4|1144|1143.8|1143.8|2205
1619697000000|2021-04-29 11:50:00||1144||1144||1144||1144|0
1619697010000|2021-04-29 11:50:10|1144|1143.8|1144|1143.8|1144|1143.8|1144|1143.8|250
1619697020000|2021-04-29 11:50:20|1143.8|1143.4|1143.6|1143.2|1144|1143.8|1143.6|1143.2|2256
1619697030000|2021-04-29 11:50:30|1143.4|1143|1143|1142.8|1143.4|1143|1142.8|1142.6|640
1619697040000|2021-04-29 11:50:40|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.2|339
1619697050000|2021-04-29 11:50:50|1143.4|1143.2|1142.8|1142.6|1143.6|1143.2|1142.8|1142.6|22003
1619697060000|2021-04-29 11:51:00|1142.6|1142.4|1142.2|1141.8|1142.6|1142.4|1142.2|1141.8|499
1619697070000|2021-04-29 11:51:10|1142|1142|1141.6|1141.2|1142|1142|1141.6|1141.2|1017
1619697080000|2021-04-29 11:51:20||1141.4||1141.4||1141.4||1141.4|0
1619697090000|2021-04-29 11:51:30|1141.4|1141.2|1141|1140.6|1141.4|1141.2|1141|1140.6|1149
1619697100000|2021-04-29 11:51:40|1140.8|1140.4|1139.8|1139.4|1140.8|1140.4|1139.8|1139.4|8334
1619697110000|2021-04-29 11:51:50|1140|1139.6|1140.8|1140.4|1140.8|1140.4|1139.6|1139.2|5713
1619697130000|2021-04-29 11:52:10|1141|1140.6|1141.2|1141|1141.2|1141|1141|1140.6|2495
1619697140000|2021-04-29 11:52:20|1141.4|1141.2|1141.8|1141.4|1141.8|1141.6|1141.4|1141.2|3633
1619697150000|2021-04-29 11:52:30|1141.6|1141.6|1141.8|1141.6|1141.8|1141.6|1141.4|1141|4671
1619697160000|2021-04-29 11:52:40|1142.2|1141.8|1143|1142.8|1143|1142.8|1142.2|1141.8|3612
1619697170000|2021-04-29 11:52:50|1142.8|1142.6|1143|1142.4|1143|1142.6|1142.6|1142|1217
1619697180000|2021-04-29 11:53:00|1143.2|1142.6|1143.2|1143|1143.2|1143|1143.2|1142.6|0
1619697190000|2021-04-29 11:53:10|1143|1142.8|1142.6|1142.2|1143|1143|1142.6|1142|2675
1619697200000|2021-04-29 11:53:20|1142.4|1142|1142.8|1142.4|1142.8|1142.4|1142.4|1142|2489
1619697210000|2021-04-29 11:53:30|1142.6|1142.2|1142.4|1142.2|1142.6|1142.4|1142.4|1142.2|2
1619697220000|2021-04-29 11:53:40|1142.2|1142|1142.6|1142|1142.6|1142|1142|1141.6|5535
1619697230000|2021-04-29 11:53:50|1142.8|1142.2|1143.6|1143.2|1143.6|1143.2|1142.8|1142.2|5510
1619697240000|2021-04-29 11:54:00|1143.4|1143|1143.8|1143.4|1143.8|1143.4|1143.4|1142.8|2127
1619697260000|2021-04-29 11:54:20|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|1143.6|1143.2|210
1619697270000|2021-04-29 11:54:30|1143.2|1143.4|1143.6|1143.2|1143.6|1143.4|1143.2|1142.8|2227
1619697290000|2021-04-29 11:54:50|1143.4|1143|1143.2|1143|1143.6|1143|1143.2|1142.8|2224
1619697300000|2021-04-29 11:55:00|1143.4|1143.2|1143.6|1143.2|1144|1143.6|1143.4|1143.2|4542
1619697310000|2021-04-29 11:55:10|1143.4|1143|1143.4|1143|1143.4|1143.2|1143.2|1142.8|896
1619697330000|2021-04-29 11:55:30|1143.6|1143.2|1144|1143.8|1144.2|1143.8|1143.4|1143|2540
1619697340000|2021-04-29 11:55:40|1144.2|1144|1144.6|1144.2|1145|1144.4|1144.2|1144|2992
1619697350000|2021-04-29 11:55:50|1144.2|1144|1144.6|1144.4|1144.6|1144.4|1144.2|1144|2925
1619697360000|2021-04-29 11:56:00|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.6|1144.4|1412
1619697390000|2021-04-29 11:56:30|1144.6|1144.2|1145.6|1145.4|1145.6|1145.4|1144.4|1144.2|11997
1619697400000|2021-04-29 11:56:40|1145.8|1145.6|1146|1145.6|1146|1145.6|1145.8|1145.6|1011
1619697410000|2021-04-29 11:56:50|1146.2|1145.8|1146|1145.8|1146.2|1145.8|1146|1145.8|6071
1619697420000|2021-04-29 11:57:00|1145.8|1145.6|1145.6|1145|1145.8|1145.8|1145.6|1145|3015
1619697430000|2021-04-29 11:57:10|1145.4|1145.2|1144.8|1144.2|1145.4|1145.2|1144.8|1144.2|1696
1619697440000|2021-04-29 11:57:20|1145|1144.4|1144.6|1144.4|1145|1144.6|1144.6|1144.4|1027
1619697450000|2021-04-29 11:57:30|1144.8|1144.2|1144.8|1144.4|1144.8|1144.6|1144.6|1144.2|1721
1619697460000|2021-04-29 11:57:40|1144.6|1144.2|1143.8|1143.4|1144.6|1144.2|1143.8|1143.4|390
1619697470000|2021-04-29 11:57:50||1143.6||1143.4||1143.6||1143.4|3088
1619697480000|2021-04-29 11:58:00||1143.6||1143.4||1143.6||1143.4|3706
1619697490000|2021-04-29 11:58:10|1144.2|1143.6|1144.6|1144.2|1144.6|1144.2|1144.2|1143.6|4561
1619697500000|2021-04-29 11:58:20|1145|1144|1145|1144.8|1145|1144.8|1144.8|1144|1938
1619697510000|2021-04-29 11:58:30|1144.8|1144.6|1144.4|1144.2|1144.8|1144.6|1144.4|1144.2|2484
1619697520000|2021-04-29 11:58:40|1144.6|1144.4|1145|1144.4|1145|1144.4|1144.4|1144.4|2100
1619697540000|2021-04-29 11:59:00|1144.8|1144.6|1144.8|1144.4|1145|1144.8|1144.8|1144.4|772
1619697550000|2021-04-29 11:59:10|1145|1144.6|1145|1144.8|1145|1144.8|1145|1144.6|1924
1619697560000|2021-04-29 11:59:20|1145.4|1144.6|1144.6|1144.4|1145.4|1144.6|1144.6|1144.4|3424
1619697570000|2021-04-29 11:59:30|||||||||1456
1619697580000|2021-04-29 11:59:40|1144.8|1144.6|1144.8|1144.6|1145|1144.6|1144.6|1144.4|1895
1619697590000|2021-04-29 11:59:50|1145|1144.8|1145.6|1145.2|1145.8|1145.2|1145|1144.8|1370
1619697600000|2021-04-29 12:00:00|1145.4|1145|1144.8|1144.2|1145.4|1145|1144.6|1144|3615
1619697610000|2021-04-29 12:00:10|1144.6|1143.8|1143.6|1143.2|1144.6|1143.8|1143.4|1143|10640
1619697630000|2021-04-29 12:00:30|1143.4|1143.4|1143.4|1143.2|1143.6|1143.4|1143.4|1143.2|664
1619697640000|2021-04-29 12:00:40|1143.2|1143|1142.8|1142.6|1143.2|1143|1142.8|1142.2|6215
1619697650000|2021-04-29 12:00:50||1142.4||1142.4||1142.4||1142.4|1195
1619697660000|2021-04-29 12:01:00|1142.6|1142.2|1142|1141.6|1142.6|1142.2|1142|1141.6|2751
1619697670000|2021-04-29 12:01:10|1141.8|1141.4|1141.4|1141.2|1141.8|1141.6|1141.4|1140.8|9791
1619697680000|2021-04-29 12:01:20|1141.6|1141.4|1142|1141.8|1142|1141.8|1141.6|1141.2|2537
1619697690000|2021-04-29 12:01:30|1142.2|1142|1142.4|1142.2|1142.6|1142.2|1142.2|1142|1693
1619697700000|2021-04-29 12:01:40|1142.6|1142.4|1143.6|1143.4|1143.6|1143.4|1142.6|1142.4|1798
1619697710000|2021-04-29 12:01:50|1143.4|1143.2|1143.2|1143|1143.4|1143.2|1143|1142.6|2274
1619697720000|2021-04-29 12:02:00|1143.4||1143.4||1143.4||1143.4||0
1619697730000|2021-04-29 12:02:10|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.6|3095
1619697740000|2021-04-29 12:02:20|1143.6|1143.2|1143.2|1142.8|1143.6|1143.4|1143.2|1142.8|4248
1619697750000|2021-04-29 12:02:30|1143.4|1143|1143|1142.6|1143.4|1143.2|1143|1142.6|2235
1619697760000|2021-04-29 12:02:40|1142.8|1142.4|1142.8|1142.6|1142.8|1142.6|1142.6|1142.4|1066
1619697770000|2021-04-29 12:02:50|1142.6|1142.4|1142.2|1141.8|1142.6|1142.6|1142.2|1141.8|77
1619697780000|2021-04-29 12:03:00|1142|1141.6|1142|1141.4|1142.2|1141.6|1141.6|1141.2|1569
1619697790000|2021-04-29 12:03:10|1141.8||1141.8||1141.8||1141.8||0
1619697810000|2021-04-29 12:03:30|1142|1141.6|1142|1141.8|1142|1141.8|1142|1141.6|4216
1619697820000|2021-04-29 12:03:40|1142.2|1141.6|1142.6|1142.4|1142.8|1142.4|1142.2|1141.6|3076
1619697830000|2021-04-29 12:03:50|1142.8|1142.6|1142.8|1142.4|1142.8|1142.6|1142.8|1142.2|33
1619697840000|2021-04-29 12:04:00|1142.6|1142.2|1143.4|1143|1143.4|1143|1142.4|1142.2|11898
1619697850000|2021-04-29 12:04:10|1143.2|1143.2|1143.2|1142.8|1143.4|1143.2|1143|1142.6|1658
1619697860000|2021-04-29 12:04:20||1143||1143||1143||1143|0
1619697870000|2021-04-29 12:04:30|1143|1142.8|1142.8|1142.6|1143.2|1142.8|1142.8|1142.4|1650
1619697880000|2021-04-29 12:04:40||1142.4||1142.6||1142.6||1142.4|2
1619697900000|2021-04-29 12:05:00|1142.6|1142.2|1142.2|1142|1142.6|1142.4|1142.2|1141.8|1009
1619697910000|2021-04-29 12:05:10|1142|1141.8|1142|1141.8|1142.2|1142|1142|1141.6|2298
1619697920000|2021-04-29 12:05:20||1141.4||1141.6||1141.6||1141.4|8
1619697930000|2021-04-29 12:05:30|1141.8|1141.4|1141.8|1141.6|1142|1141.6|1141.8|1141.4|0
1619697950000|2021-04-29 12:05:50|1141.6|1141.4|1141.2|1140.8|1141.6|1141.4|1141.2|1140.8|2005
1619697960000|2021-04-29 12:06:00|1140.8|1140.6|1141.2|1141|1141.2|1141|1140.8|1140.6|9062
1619697970000|2021-04-29 12:06:10||1140.8||1141||1141||1140.8|3030
1619697990000|2021-04-29 12:06:30|1141.4|1141.2|1142|1141.4|1142.2|1141.8|1141.4|1141.2|8127
1619698000000|2021-04-29 12:06:40|1142.2|1141.6|1142.2|1141.8|1142.2|1141.8|1142.2|1141.6|1183
1619698010000|2021-04-29 12:06:50|1142|1142|1142.2|1142|1142.2|1142|1142|1141.8|8064
1619698020000|2021-04-29 12:07:00||1141.8||1142||1142||1141.8|331
1619698030000|2021-04-29 12:07:10|1142|1141.8|1142|1141.6|1142|1142|1142|1141.6|2580
1619698060000|2021-04-29 12:07:40|1141.8||1142||1142||1141.8||102
1619698080000|2021-04-29 12:08:00|1141.8|1141.4|1141.2|1141|1142|1141.4|1141.2|1140.8|8416
1619698090000|2021-04-29 12:08:10||1140.8||1140.8||1140.8||1140.8|1912
1619698100000|2021-04-29 12:08:20|1141||1141.2||1141.2||1141||0
1619698110000|2021-04-29 12:08:30|1141||1141.2||1141.2||1141||0
1619698120000|2021-04-29 12:08:40|1141||1141.2||1141.2||1141||0
1619698130000|2021-04-29 12:08:50|1141|1140.4|1140.8|1140.4|1141.2|1140.6|1140.8|1140.2|10765
1619698140000|2021-04-29 12:09:00|1140.6|1140.2|1140.8|1140.6|1140.8|1140.6|1140.4|1140|6921
1619698150000|2021-04-29 12:09:10|1141|1140.8|1141.6|1141.4|1141.6|1141.4|1140.8|1140.8|7559
1619698160000|2021-04-29 12:09:20|||||||||1759
1619698170000|2021-04-29 12:09:30|1141.8|1141.6|1141.4|1141.2|1142|1141.6|1141.4|1141.2|3676
1619698180000|2021-04-29 12:09:40||1141||1141||1141||1140.8|215
1619698200000|2021-04-29 12:10:00|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141|10000
1619698210000|2021-04-29 12:10:10|1141.8|1141.6|1142|1141.8|1142|1141.8|1141.8|1141.4|734
1619698220000|2021-04-29 12:10:20|1141.8|1141.6|1141.6|1141.4|1141.8|1141.6|1141.6|1141|5000
1619698230000|2021-04-29 12:10:30|1141.4|1141.2|1141.6|1141|1141.6|1141.2|1141.2|1141|2564
1619698240000|2021-04-29 12:10:40|1141.8|1141.2|1142|1141.6|1142|1141.8|1141.8|1141.2|442
1619698280000|2021-04-29 12:11:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|3898
1619698290000|2021-04-29 12:11:30|1141.4|1141|1141.2|1140.8|1141.4|1141|1141|1140.8|2883
1619698310000|2021-04-29 12:11:50|1141|1141|1141|1140.8|1141.2|1141|1141|1140.8|4216
1619698320000|2021-04-29 12:12:00|1141.2|1141|1141.6|1141.2|1141.8|1141.6|1141.2|1141|9369
1619698370000|2021-04-29 12:12:50|1141.4|1141|1141.2|1140.8|1141.4|1141|1141.2|1140.8|6959
1619698380000|2021-04-29 12:13:00|1141|1140.6|1140.8|1140.4|1141|1140.6|1140.8|1140.4|4735
1619698390000|2021-04-29 12:13:10|1140.6|1140.6|1140.2|1140|1140.8|1140.6|1140.2|1140|3027
1619698400000|2021-04-29 12:13:20|1140|1139.8|1139.6|1139.2|1140|1139.8|1139.4|1139.2|4661
1619698410000|2021-04-29 12:13:30|1139.8|1139.6|1139.4|1139.2|1139.8|1139.6|1139.4|1139.2|1148
1619698420000|2021-04-29 12:13:40|1139.2|1139|1139.2|1138.8|1139.2|1139|1139.2|1138.8|1794
1619698430000|2021-04-29 12:13:50|1139|1138.6|1139.2|1139|1139.2|1139|1139|1138.4|7063
1619698440000|2021-04-29 12:14:00|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.6|226
1619698450000|2021-04-29 12:14:10|1138.8|1138.6|1138.4|1138.2|1139|1138.6|1138.2|1138|22883
1619698460000|2021-04-29 12:14:20|1138.6|1138.6|1139.2|1138.6|1139.2|1138.6|1138.6|1138.6|1453
1619698470000|2021-04-29 12:14:30|1139.4|1138.8|1139.4|1139|1139.6|1139.2|1139.2|1138.8|5500
1619698490000|2021-04-29 12:14:50|1139.2|1138.8|1139|1138.6|1139.6|1139.4|1139|1138.6|6409
1619698500000|2021-04-29 12:15:00|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.8|4307
1619698520000|2021-04-29 12:15:20||1139.2||1139.2||1139.2||1139.2|2219
1619698530000|2021-04-29 12:15:30|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1139|1017
1619698550000|2021-04-29 12:15:50|1139.2|1138.8|1138.2|1138|1139.2|1138.8|1138.2|1138|4320
1619698560000|2021-04-29 12:16:00|1138.4|1137.8|1137.8|1137.6|1138.4|1137.8|1137.8|1137.6|750
1619698570000|2021-04-29 12:16:10|1138|1137.8|1138|1137.6|1138|1137.8|1137.6|1137.2|7264
1619698580000|2021-04-29 12:16:20|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|554
1619698590000|2021-04-29 12:16:30|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1619698600000|2021-04-29 12:16:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|2133
1619698610000|2021-04-29 12:16:50|1137.8|1137.8|1137.8|1137.6|1138|1137.8|1137.4|1137|6113
1619698620000|2021-04-29 12:17:00|1138|1137.4|1138.4|1138|1138.4|1138|1138|1137.4|2302
1619698630000|2021-04-29 12:17:10|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1138.6|1138.2|1360
1619698640000|2021-04-29 12:17:20|1138.8|1138.4|1138|1137.6|1138.8|1138.6|1138|1137.6|4877
1619698650000|2021-04-29 12:17:30|1137.8|1137.4|1137.6|1137.2|1138|1137.4|1137.4|1137|12720
1619698660000|2021-04-29 12:17:40|1137|1136.8|1137.4|1137|1137.6|1137.2|1137|1136.8|11533
1619698670000|2021-04-29 12:17:50|1137.6|1137.2|1138|1137.6|1138|1137.6|1137.6|1137.2|4364
1619698690000|2021-04-29 12:18:10|1137.8|1137.8|1138|1137.6|1138|1137.8|1137.8|1137.6|1985
1619698700000|2021-04-29 12:18:20|1137.8|1137.4|1137.6|1137.2|1138.2|1137.8|1137.6|1137.2|12101
1619698710000|2021-04-29 12:18:30|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.6|1137.2|4296
1619698720000|2021-04-29 12:18:40|1137.6|1137.4|1137.8|1137.4|1137.8|1137.6|1137.6|1137.4|1268
1619698730000|2021-04-29 12:18:50|1137.6|1137.6|1138.6|1138.2|1138.6|1138.2|1137.6|1137.6|4954
1619698740000|2021-04-29 12:19:00|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.8|1138.2|473
1619698750000|2021-04-29 12:19:10|1138.6|1138.4|1138.6|1138.2|1138.6|1138.4|1138.2|1137.8|1897
1619698760000|2021-04-29 12:19:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.6|1138.6|1138.2|129
1619698770000|2021-04-29 12:19:30|1138.6|1138.6|1138.6|1138.4|1138.6|1138.6|1138.6|1138.4|283
1619698780000|2021-04-29 12:19:40|1138.8||1138.8||1138.8||1138.8||0
1619698790000|2021-04-29 12:19:50|1139||1138.8||1139||1138.8||0
1619698800000|2021-04-29 12:20:00|1138.6|1138.6|1138.6|1138.4|1138.8|1138.6|1138.6|1138|10632
1619698810000|2021-04-29 12:20:10|1138.4|1138.2|1138|1137.8|1138.4|1138.2|1138|1137.8|509
1619698820000|2021-04-29 12:20:20||1137.6||1137.6||1137.8||1137.4|431
1619698830000|2021-04-29 12:20:30|1137.8|1137.8|1137.8|1137.6|1137.8|1137.8|1137.8|1137.6|1848
1619698840000|2021-04-29 12:20:40|1137.6|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|1681
1619698850000|2021-04-29 12:20:50|1137.4|1137|1137.2|1136.8|1137.4|1137|1137.2|1136.8|714
1619698860000|2021-04-29 12:21:00|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.4|1137|1729
1619698870000|2021-04-29 12:21:10||1137.4||1137.4||1137.4||1137.4|0
1619698880000|2021-04-29 12:21:20|1137.8|1137.6|1138.6|1138.2|1138.6|1138.2|1137.8|1137.6|3307
1619698890000|2021-04-29 12:21:30|1138.8|1138.4|1138.8|1138.4|1139|1138.6|1138.6|1138.2|2719
1619698920000|2021-04-29 12:22:00|1139|1138.6|1139.8|1139.4|1139.8|1139.4|1139|1138.6|6225
1619698940000|2021-04-29 12:22:20|1139.6|1139.2|1139.2|1138.6|1139.6|1139.2|1139.2|1138.6|3930
1619698950000|2021-04-29 12:22:30|1139.4|1138.8|1139.2|1139|1139.4|1139|1139.2|1138.8|2155
1619698960000|2021-04-29 12:22:40|||||||||2981
1619698970000|2021-04-29 12:22:50|1139.4|1139.2|1139.8|1139.6|1139.8|1139.6|1139.4|1139.2|2602
1619698980000|2021-04-29 12:23:00|1140|1139.8|1140.6|1140|1140.6|1140.2|1140|1139.8|6441
1619698990000|2021-04-29 12:23:10||1140.2||1140.2||1140.2||1140.2|0
1619699000000|2021-04-29 12:23:20|1140.4|1140|1140.4|1140.2|1140.4|1140.2|1140.2|1139.6|15913
1619699010000|2021-04-29 12:23:30|1140.6|1140.4|1140.8|1140.6|1141|1140.6|1140.6|1140.4|2488
1619699020000|2021-04-29 12:23:40|1140.6|1140.4|1139.8|1139.4|1140.6|1140.4|1139.8|1139.4|1545
1619699030000|2021-04-29 12:23:50|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1875
1619699040000|2021-04-29 12:24:00|1139.6|1139.6|1139.8|1139.4|1139.8|1139.6|1139.6|1139.4|716
1619699060000|2021-04-29 12:24:20|1140|1139.6|1140|1139.8|1140|1139.8|1140|1139.6|2694
1619699070000|2021-04-29 12:24:30|1140.2|1140|1140|1139.4|1140.4|1140|1139.8|1139.4|3426
1619699080000|2021-04-29 12:24:40|1140.2|1139.6|1139.6|1139.4|1140.6|1140.2|1139.6|1139|5137
1619699090000|2021-04-29 12:24:50|1139.8|1139.6|1139.8|1139.4|1139.8|1139.6|1139.8|1139.4|2000
1619699100000|2021-04-29 12:25:00|1139.6||1139.6||1139.8||1139.6||1750
1619699110000|2021-04-29 12:25:10|1139.8|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|2773
1619699120000|2021-04-29 12:25:20|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|3032
1619699130000|2021-04-29 12:25:30|1139.4|1139.2|1138.4|1138|1139.4|1139.2|1138.4|1138|8704
1619699140000|2021-04-29 12:25:40|1138.2|1137.8|1138|1137.8|1138.2|1137.8|1138|1137.6|1623
1619699150000|2021-04-29 12:25:50||1137.6||1137.8||1137.8||1137.6|4377
1619699160000|2021-04-29 12:26:00|1138.2|1138|1138.4|1138.2|1138.4|1138.2|1138.2|1138|2744
1619699170000|2021-04-29 12:26:10|1138.2|1138|1138.4|1138|1138.4|1138|1138.2|1138|1339
1619699180000|2021-04-29 12:26:20|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138|1137.8|505
1619699190000|2021-04-29 12:26:30|1138|1137.6|1137.6|1136.8|1138|1137.8|1137.6|1136.8|3264
1619699200000|2021-04-29 12:26:40|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1136.8|500
1619699210000|2021-04-29 12:26:50||1136.8||1137||1137||1136.8|216
1619699240000|2021-04-29 12:27:20|1137|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|2341
1619699250000|2021-04-29 12:27:30||1137||1137||1137||1137|3433
1619699270000|2021-04-29 12:27:50|1137|1136.8|1137|1136.8|1137.2|1137|1137|1136.6|3347
1619699280000|2021-04-29 12:28:00||1136.6||1136.6||1136.6||1136.6|854
1619699290000|2021-04-29 12:28:10|1136.8|1136.4|1136.4|1136|1136.8|1136.4|1136.4|1136|1177
1619699300000|2021-04-29 12:28:20|1136.2|1135.8|1135.6|1135|1136.2|1135.8|1135.6|1134.8|500
1619699310000|2021-04-29 12:28:30||1135.2||1135.2||1135.2||1135.2|287
1619699330000|2021-04-29 12:28:50|1135.4|1135|1135.4|1135|1135.4|1135|1135.4|1135|823
1619699340000|2021-04-29 12:29:00|1135.2|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.8|686
1619699350000|2021-04-29 12:29:10|1135.2|1134.8|1135.2|1134.8|1135.2|1135|1135|1134.6|560
1619699360000|2021-04-29 12:29:20||1135||1134.8||1135||1134.8|1374
1619699370000|2021-04-29 12:29:30|1135|1134.6|1134.8|1134.6|1135.2|1134.6|1134.8|1134.2|5074
1619699380000|2021-04-29 12:29:40|1135||1134.8||1135.2||1134.8||1926
1619699390000|2021-04-29 12:29:50|1135.2|1134.4|1134.8|1134.6|1135.2|1134.6|1134.8|1134.4|8309
1619699400000|2021-04-29 12:30:00|||||||||1698
1619699410000|2021-04-29 12:30:10|||||||||19
1619699440000|2021-04-29 12:30:40|1134.6|1134.4|1133.2|1133|1134.6|1134.4|1133.2|1133|5832
1619699450000|2021-04-29 12:30:50|1133.4|1133.2|1133.4|1133|1133.4|1133.2|1133.4|1133|1790
1619699460000|2021-04-29 12:31:00||1133.2||1133||1133.2||1133|3221
1619699470000|2021-04-29 12:31:10|1133.2|1132.8|1131.8|1131.4|1133.2|1133|1131.8|1131.2|5899
1619699480000|2021-04-29 12:31:20|1131.6|1131.2|1133|1132.8|1133|1132.8|1131.6|1131|3860
1619699490000|2021-04-29 12:31:30||1132.6||1132.4||1132.6||1132.2|532
1619699500000|2021-04-29 12:31:40|1132.8|1131.8|1133|1132.8|1133|1132.8|1132.2|1131.6|15207
1619699510000|2021-04-29 12:31:50|||||||||2764
1619699520000|2021-04-29 12:32:00|1133.2|1133|1134.6|1134.2|1134.8|1134.4|1133.2|1133|6214
1619699530000|2021-04-29 12:32:10|1134.4|1134|1134.4|1133.8|1134.4|1134|1134.4|1133.6|1196
1619699540000|2021-04-29 12:32:20||1134||1134||1134||1134|0
1619699550000|2021-04-29 12:32:30|1135.2|1134.4|1135.6|1135.2|1135.8|1135.2|1134.8|1134.2|64407
1619699560000|2021-04-29 12:32:40|1135.8|1135.4|1135.6|1135.2|1136.2|1135.8|1135.6|1135.2|5169
1619699570000|2021-04-29 12:32:50|1135.8|1135.4|1136.2|1136|1136.2|1136|1135.8|1135.2|4343
1619699580000|2021-04-29 12:33:00|1136|1135.8|1136|1135.6|1136|1135.8|1135.8|1135.4|507
1619699590000|2021-04-29 12:33:10|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|763
1619699600000|2021-04-29 12:33:20|1136.2|1135.4|1136.4|1136.2|1136.4|1136.2|1136|1135.4|2904
1619699620000|2021-04-29 12:33:40|||||||||500
1619699630000|2021-04-29 12:33:50|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.4|1136.2|2405
1619699640000|2021-04-29 12:34:00|1136.8||1136.8||1136.8||1136.8||0
1619699650000|2021-04-29 12:34:10|1136.6|1136.4|1136.8|1136.6|1136.8|1136.6|1136.6|1136.2|6056
1619699660000|2021-04-29 12:34:20|1137|1136.8|1137|1136.6|1137|1136.8|1137|1136.6|379
1619699670000|2021-04-29 12:34:30||1136.8||1136.6||1136.8||1136.6|2367
1619699680000|2021-04-29 12:34:40||1136.8||1136.8||1136.8||1136.6|8251
1619699690000|2021-04-29 12:34:50|||||||||395
1619699700000|2021-04-29 12:35:00|1137.2|1136.6|1137.4|1137|1137.6|1137.2|1137.2|1136.6|11864
1619699710000|2021-04-29 12:35:10|1137.6|1137.2|1137.6|1137.2|1137.6|1137.4|1137.4|1137|1739
1619699720000|2021-04-29 12:35:20|||||||||100
1619699730000|2021-04-29 12:35:30|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|3276
1619699740000|2021-04-29 12:35:40|||||||||100
1619699750000|2021-04-29 12:35:50|1137.2|1137|1133.8|1133.2|1137.2|1137|1133.8|1133.2|18020
1619699760000|2021-04-29 12:36:00|1134|1133|1136.6|1136.4|1136.6|1136.4|1134|1133|18162
1619699770000|2021-04-29 12:36:10|1136.4|1136.2|1136.8|1136.4|1137|1136.4|1135.8|1135.6|4089
1619699780000|2021-04-29 12:36:20|1136.6|1136.2|1135.4|1134.8|1136.6|1136.4|1135.2|1134.8|1932
1619699790000|2021-04-29 12:36:30|1135.2|1134.6|1135.8|1135.4|1135.8|1135.4|1135|1134.6|3262
1619699800000|2021-04-29 12:36:40|1136|1135.6|1136|1135.6|1136.2|1136|1136|1135.4|2859
1619699810000|2021-04-29 12:36:50|1135.8|1135.4|1136.4|1136|1136.4|1136|1135.8|1135.4|3135
1619699820000|2021-04-29 12:37:00|1136.2|1135.8|1136.4|1136|1136.6|1136.4|1136.2|1135.6|11592
1619699830000|2021-04-29 12:37:10|1136.6|1136.2|1136.4|1136.2|1136.6|1136.4|1136.4|1136|1888
1619699840000|2021-04-29 12:37:20|1136.6|1136.4|1136.6|1136.2|1136.6|1136.4|1136.6|1136.2|468
1619699850000|2021-04-29 12:37:30|1136.8|1136.4|1137.2|1136.8|1137.2|1136.8|1136.8|1136.4|4588
1619699860000|2021-04-29 12:37:40|1137.4|1137|1137.2|1136.6|1137.4|1137.2|1137|1136.4|8998
1619699870000|2021-04-29 12:37:50|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.4|1136.6|3284
1619699880000|2021-04-29 12:38:00|1137.6|1137|1137.2|1137|1137.6|1137.2|1137.2|1136.8|1111
1619699890000|2021-04-29 12:38:10|1137.4|1137.2|1137.8|1137.6|1137.8|1137.6|1137.4|1137.2|4669
1619699900000|2021-04-29 12:38:20|1138|1137.8|1138.2|1138|1138.4|1138|1138|1137.8|2487
1619699910000|2021-04-29 12:38:30|1138.4|1138.2|1138.6|1138.2|1138.6|1138.2|1138.2|1138.2|0
1619699920000|2021-04-29 12:38:40|1138.4||1138.4||1138.6||1138.4||960
1619699930000|2021-04-29 12:38:50|1138.2|1138|1138.2|1138|1138.2|1138|1138.2|1138|508
1619699940000|2021-04-29 12:39:00|1138|1137.8|1138.4|1137.6|1138.4|1137.8|1138|1137.6|590
1619699950000|2021-04-29 12:39:10|1138.6|1137.8|1139.4|1139|1139.4|1139|1138.6|1137.8|1361
1619699970000|2021-04-29 12:39:30|1139.6||1139.6||1139.8||1139.4||0
1619699980000|2021-04-29 12:39:40|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|0
1619699990000|2021-04-29 12:39:50|1139.6|1139.6|1140.6|1140.2|1140.8|1140.6|1139.6|1139.6|5282
1619700000000|2021-04-29 12:40:00|1140.4|1140|1140|1139.6|1140.4|1140|1140|1139.4|4813
1619700010000|2021-04-29 12:40:10|1139.8|1139.4|1140.4|1139.8|1140.4|1139.8|1139.6|1139.4|588
1619700030000|2021-04-29 12:40:30|1140.2|1140|1140|1139.4|1140.2|1140|1139.6|1139.4|1906
1619700040000|2021-04-29 12:40:40|1139.8|1139.2|1139|1138.6|1139.8|1139.2|1138.8|1138.4|2358
1619700050000|2021-04-29 12:40:50|1139.2|1138.8|1139.2|1138.8|1139.4|1138.8|1138.6|1138.2|5000
1619700060000|2021-04-29 12:41:00|1139.4|1139|1139|1138.6|1139.4|1139.2|1139|1138.6|3932
1619700070000|2021-04-29 12:41:10||1138.4||1138.6||1138.6||1138.4|0
1619700080000|2021-04-29 12:41:20||1138.4||1138.6||1138.6||1138.4|0
1619700090000|2021-04-29 12:41:30|1138.8|1138.4|1138.4|1138|1138.8|1138.4|1138.4|1138|1455
1619700100000|2021-04-29 12:41:40|1138.2|1137.8|1137.8|1137.6|1138.2|1137.8|1137.8|1137.6|2637
1619700110000|2021-04-29 12:41:50|1137.6|1137.4|1133.2|1132.8|1137.6|1137.4|1133|1132.4|21304
1619700120000|2021-04-29 12:42:00|1133.4|1133|1136.4|1135.8|1136.4|1135.8|1133.2|1133|2651
1619700130000|2021-04-29 12:42:10|1136.2|1136|1135.8|1135.4|1136.4|1136.2|1135.8|1135.4|319
1619700140000|2021-04-29 12:42:20|1136|1135.2|1135.6|1135.2|1136|1135.6|1135.6|1134.8|0
1619700150000|2021-04-29 12:42:30|1135.4|1135|1135.8|1135.4|1135.8|1135.4|1135.2|1134.8|2046
1619700160000|2021-04-29 12:42:40|1135.6|1135.6|1136|1135.6|1136|1135.6|1135.6|1135.6|1243
1619700170000|2021-04-29 12:42:50|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1339
1619700180000|2021-04-29 12:43:00|1136.6|1136.2|1137|1136.4|1137|1136.6|1136.4|1136|704
1619700200000|2021-04-29 12:43:20|1136.8||1136.8||1136.8||1136.6||0
1619700210000|2021-04-29 12:43:30|1137|1136.6|1137.4|1137|1137.6|1137|1136.8|1136.6|2834
1619700220000|2021-04-29 12:43:40|1137.2|1136.8|1137.2|1136.8|1137.4|1137|1137|1136.8|640
1619700230000|2021-04-29 12:43:50|1137.4|1137|1137.8|1137.4|1138|1137.6|1137.4|1136.8|3026
1619700240000|2021-04-29 12:44:00|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|0
1619700250000|2021-04-29 12:44:10|1138|1138|1138.2|1137.8|1138.2|1138|1138|1137.6|1248
1619700260000|2021-04-29 12:44:20|1138|1137.6|1138|1137.8|1138|1137.8|1137.8|1137.4|1325
1619700270000|2021-04-29 12:44:30|1138.2|1138|1138.2|1137.8|1138.2|1138|1138|1137.8|1389
1619700290000|2021-04-29 12:44:50|1138.4|1138|1138.8|1138.4|1138.8|1138.4|1138.4|1138|2675
1619700310000|2021-04-29 12:45:10|1138.4|1138.2|1138.6|1138.4|1138.8|1138.4|1138.4|1138.2|571
1619700320000|2021-04-29 12:45:20|1138.8|1138.6|1138.8|1138.6|1138.8|1138.6|1138.6|1138.4|3008
1619700330000|2021-04-29 12:45:30|1139.2|1138.8|1139|1138.6|1139.2|1138.8|1138.8|1138.6|1345
1619700350000|2021-04-29 12:45:50||1138.8||1138.8||1138.8||1138.8|454
1619700360000|2021-04-29 12:46:00|1138.8|1138.6|1138.8|1138.4|1139|1138.8|1138.6|1138.2|3840
1619700370000|2021-04-29 12:46:10|1139|1138.6|1139|1138.6|1139|1138.8|1139|1138.6|5084
1619700400000|2021-04-29 12:46:40|1138.8||1139||1139||1138.8||0
1619700420000|2021-04-29 12:47:00|1138.8|1138.4|1138.6|1138.2|1138.8|1138.6|1138.4|1138.2|1580
1619700430000|2021-04-29 12:47:10|1138.8|1138.4|1138.8|1138.6|1138.8|1138.6|1138.8|1138.4|5698
1619700440000|2021-04-29 12:47:20|1139|1138.8|1139.8|1139.4|1140|1139.4|1139|1138.8|6388
1619700450000|2021-04-29 12:47:30|1140||1139.8||1140||1139.8||0
1619700460000|2021-04-29 12:47:40|1140|1139.6|1140|1139.8|1140|1139.8|1139.8|1139.6|5049
1619700470000|2021-04-29 12:47:50|1140.2|1139.6|1140.4|1140|1140.4|1140.2|1140|1139.6|2217
1619700480000|2021-04-29 12:48:00|1140.2||1140.4||1140.4||1140.2||0
1619700490000|2021-04-29 12:48:10|1140.6|1140.2|1141|1140.6|1141.2|1140.8|1140.6|1140.2|17327
1619700500000|2021-04-29 12:48:20|1141.2|1140.8|1141.2|1140.8|1141.2|1140.8|1141|1140.6|439
1619700510000|2021-04-29 12:48:30|1141.4|1141|1141.2|1140.8|1141.8|1141.2|1141.2|1140.8|947
1619700530000|2021-04-29 12:48:50|1141.4|1141.2|1141.4|1140.8|1141.4|1141.2|1141.4|1140.8|153
1619700540000|2021-04-29 12:49:00|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.8|0
1619700550000|2021-04-29 12:49:10|1141|1140.6|1141|1140.8|1141.6|1141|1140.8|1140.6|8985
1619700560000|2021-04-29 12:49:20||1140.6||1140.8||1140.8||1140.6|1000
1619700570000|2021-04-29 12:49:30|||||||||752
1619700590000|2021-04-29 12:49:50|1140.8|1140.6|1140.2|1140|1140.8|1140.6|1140|1139.8|3037
1619700600000|2021-04-29 12:50:00|1140|1139.8|1140.2|1140|1140.2|1140|1140|1139.8|12523
1619700610000|2021-04-29 12:50:10|1140.4|1140.2|1140.6|1140|1140.8|1140.4|1140.2|1140|7901
1619700620000|2021-04-29 12:50:20|1140.8|1140.2|1140.8|1140.4|1141|1140.4|1140.8|1140.2|3803
1619700630000|2021-04-29 12:50:30|1141|1140.6|1141|1140.6|1141|1140.6|1141|1140.6|500
1619700640000|2021-04-29 12:50:40|1140.8|1140.4|1140.8|1140.4|1140.8|1140.6|1140.6|1140.4|398
1619700650000|2021-04-29 12:50:50|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.6|1140.2|2463
1619700660000|2021-04-29 12:51:00|1141|1140.4|1141.6|1141.2|1142|1141.6|1141|1140.4|14083
1619700670000|2021-04-29 12:51:10|1141.4|1141|1141.2|1141|1141.4|1141|1141|1140.8|7817
1619700680000|2021-04-29 12:51:20||1140.8||1141||1141||1140.8|0
1619700690000|2021-04-29 12:51:30|1141.4|1141.2|1141.2|1140.8|1141.4|1141.2|1141|1140.8|1613
1619700700000|2021-04-29 12:51:40|||||||||300
1619700710000|2021-04-29 12:51:50|1141.4|1141.2|1141.6|1141.2|1141.6|1141.2|1141.2|1141|2634
1619700720000|2021-04-29 12:52:00|1141.4|1141|1141.6|1141.4|1141.6|1141.4|1141.4|1141|3182
1619700730000|2021-04-29 12:52:10|1141.8|1141.6|1141.6|1141.2|1141.8|1141.6|1141.6|1141.2|2994
1619700740000|2021-04-29 12:52:20|1141.8|1141.4|1142|1141.6|1142|1141.6|1141.8|1141.4|2044
1619700750000|2021-04-29 12:52:30|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.4|1141|500
1619700770000|2021-04-29 12:52:50||1141.4||1141.2||1141.4||1141.2|200
1619700780000|2021-04-29 12:53:00|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.8|1140.4|2014
1619700790000|2021-04-29 12:53:10|1141|1140.6|1140|1139.6|1141|1140.6|1139.8|1139.4|1778
1619700800000|2021-04-29 12:53:20|1139.8|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139|28
1619700810000|2021-04-29 12:53:30|1139.4|1139|1139.6|1139.4|1139.6|1139.4|1139.4|1139|0
1619700820000|2021-04-29 12:53:40|1139.8|1139.2|1139.6|1139.2|1139.8|1139.4|1139.6|1139.2|7047
1619700830000|2021-04-29 12:53:50|1139.4|1139.4|1139|1138.6|1139.4|1139.4|1138.6|1138.2|24372
1619700840000|2021-04-29 12:54:00|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.8|1138.4|1086
1619700850000|2021-04-29 12:54:10|1139|1138.8|1139.4|1139|1139.4|1139|1139|1138.6|2706
1619700860000|2021-04-29 12:54:20|1139.2|1139.2|1139.4|1139|1139.4|1139.2|1139.2|1139|811
1619700870000|2021-04-29 12:54:30|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.6|1139.2|1150
1619700880000|2021-04-29 12:54:40|1139.8|1139.6|1140|1139.6|1140|1139.6|1139.8|1139.6|257
1619700900000|2021-04-29 12:55:00|1139.8|1139.4|1139.8|1139.6|1139.8|1139.6|1139.6|1139.2|628
1619700910000|2021-04-29 12:55:10||1139.4||1139.6||1139.6||1139.4|21
1619700920000|2021-04-29 12:55:20|1139.6|1139.4|1139.6|1139.2|1139.8|1139.6|1139.6|1139.2|3
1619700930000|2021-04-29 12:55:30|1139.4|1139.4|1139.2|1139|1139.4|1139.4|1139.2|1139|3229
1619700940000|2021-04-29 12:55:40|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139.4|1139|4000
1619700950000|2021-04-29 12:55:50|1139.2|1138.8|1139.2|1139|1139.2|1139|1139|1138.8|1920
1619700960000|2021-04-29 12:56:00|1139.4|1138.8|1139|1138.6|1139.4|1139|1139|1138.6|2059
1619700980000|2021-04-29 12:56:20|1139.2|1138.8|1139.4|1139|1140.2|1139.4|1139.2|1138.8|12466
1619700990000|2021-04-29 12:56:30|1139.8|1139.2|1139.8|1139.4|1140.2|1139.8|1139.8|1139.2|7583
1619701000000|2021-04-29 12:56:40|1139.6|1139.2|1139|1138.6|1139.6|1139.2|1138.8|1138.6|2440
1619701010000|2021-04-29 12:56:50|1139.2|1138.8|1139.2|1138.8|1139.2|1139|1139.2|1138.8|450
1619701020000|2021-04-29 12:57:00|1139|1138.6|1138.8|1138.6|1139|1138.6|1138.8|1138.6|0
1619701050000|2021-04-29 12:57:30|1138.6|1138.4|1139.8|1139.4|1139.8|1139.4|1138.6|1138.2|10407
1619701060000|2021-04-29 12:57:40||1139.6||1139.6||1139.6||1139.6|235
1619701070000|2021-04-29 12:57:50|1140|1139.8|1141|1140.8|1141.4|1141|1140|1139.8|7812
1619701080000|2021-04-29 12:58:00|1140.8|1140.6|1141|1140.4|1141.2|1140.8|1140.6|1140.2|4373
1619701090000|2021-04-29 12:58:10|1140.8|1140.2|1140.6|1140.2|1140.8|1140.2|1140.4|1140|3221
1619701100000|2021-04-29 12:58:20|1140.4|1140|1140.2|1139.8|1140.4|1140.2|1140|1139.6|1501
1619701110000|2021-04-29 12:58:30|1140.4|1140|1140.2|1140|1140.4|1140.2|1140.2|1140|350
1619701120000|2021-04-29 12:58:40|1140.4|1140.2|1140.8|1140.6|1141.2|1140.8|1140.4|1140.2|5910
1619701130000|2021-04-29 12:58:50|1140.6|1140.4|1141|1140.6|1141|1140.6|1140.6|1140.4|1497
1619701140000|2021-04-29 12:59:00|1141.2|1140.8|1141.2|1140.6|1141.4|1141|1141|1140.6|1555
1619701160000|2021-04-29 12:59:20|1141.4|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.6|529
1619701170000|2021-04-29 12:59:30|1141|1140.8|1141.4|1141|1141.4|1141|1141|1140.6|5834
1619701180000|2021-04-29 12:59:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141|2507
1619701190000|2021-04-29 12:59:50|1141.6|1141.2|1141.2|1140.8|1141.8|1141.4|1141.2|1140.8|0
1619701200000|2021-04-29 13:00:00|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.4|1140|4398
1619701210000|2021-04-29 13:00:10|1141|1140.6|1141.4|1141|1141.4|1141|1141|1140.6|3520
1619701230000|2021-04-29 13:00:30|1141.6|1141.2|1142|1141.8|1142|1141.8|1141.6|1141.2|5685
1619701240000|2021-04-29 13:00:40|1141.8|1141.6|1141.8|1141.6|1142|1141.6|1141.6|1141.4|803
1619701250000|2021-04-29 13:00:50|1141.6|1141.4|1141.8|1141.4|1141.8|1141.6|1141.6|1141.4|1899
1619701260000|2021-04-29 13:01:00|1141.6|1141.6|1141.4|1141|1142|1141.6|1141.2|1140.8|49408
1619701270000|2021-04-29 13:01:10|1141.6|1141.2|1141.6|1141.4|1141.6|1141.4|1141.4|1141.2|0
1619701280000|2021-04-29 13:01:20|1141.4|1141.2|1141.4|1141|1141.4|1141.2|1141.2|1141|2103
1619701300000|2021-04-29 13:01:40|1141.2|1140.8|1140.6|1140.4|1141.4|1141|1140.6|1140.4|3233
1619701310000|2021-04-29 13:01:50|1140.4|1140.2|1140.4|1140.2|1140.6|1140.2|1140|1139.8|3217
1619701320000|2021-04-29 13:02:00|1140.6|1140|1140.8|1140.4|1141.2|1140.8|1140.4|1140|15608
1619701330000|2021-04-29 13:02:10|1141|1140.6|1141.2|1140.8|1141.2|1140.8|1141|1140.6|0
1619701340000|2021-04-29 13:02:20|1141||1141.2||1141.2||1141||0
1619701350000|2021-04-29 13:02:30|1141.4|1141|1141.8|1141.4|1142|1141.4|1141.4|1141|3337
1619701360000|2021-04-29 13:02:40|1142|1141.6|1141.8|1141.2|1142|1141.6|1141.6|1141.2|1480
1619701370000|2021-04-29 13:02:50|1141.6|1141|1141.4|1141|1141.6|1141|1141.4|1141|2718
1619701380000|2021-04-29 13:03:00|1141.2|1140.8|1141|1140.6|1141.2|1140.8|1140.8|1140.4|2156
1619701390000|2021-04-29 13:03:10||1140.4||1140.6||1140.6||1140.4|0
1619701400000|2021-04-29 13:03:20|1140.8|1140.4|1140.6|1140.2|1140.8|1140.4|1140.4|1140|681
1619701430000|2021-04-29 13:03:50|1140.8|1140.4|1140.8|1140.6|1140.8|1140.6|1140.6|1140.2|3910
1619701440000|2021-04-29 13:04:00|1141|1140.8|1141.2|1140.8|1141.2|1141|1141|1140.6|1921
1619701450000|2021-04-29 13:04:10|1141|1140.6|1140.8|1140.6|1141.2|1140.8|1140.8|1140.4|694
1619701460000|2021-04-29 13:04:20|1140.6|1140.4|1141.4|1141|1141.4|1141.2|1140.6|1140.4|3746
1619701490000|2021-04-29 13:04:50||1141.2||1141.2||1141.2||1141.2|2512
1619701500000|2021-04-29 13:05:00|1141.6|1141.4|1141.8|1141.4|1142.2|1141.8|1141.6|1141.4|6043
1619701510000|2021-04-29 13:05:10|1141.6|1141.6|1141.8|1141.4|1142|1141.6|1141.6|1141.4|1877
1619701520000|2021-04-29 13:05:20|1142|1141.6|1141.8|1141.6|1142|1141.6|1141.8|1141.6|0
1619701530000|2021-04-29 13:05:30|1142|1141.4|1142|1141.6|1142|1141.6|1142|1141.4|4541
1619701540000|2021-04-29 13:05:40|1142.2|1141.8|1142.2|1142|1142.2|1142|1142|1141.6|539
1619701550000|2021-04-29 13:05:50|1142|1141.8|1141.8|1141.6|1142|1141.8|1141.8|1141.6|12567
1619701560000|2021-04-29 13:06:00|1141.6|1141.4|1141.4|1141|1141.8|1141.4|1141|1140.6|17235
1619701570000|2021-04-29 13:06:10|1141.6|1141.2|1141.4|1141.2|1141.8|1141.4|1141.4|1141.2|3020
1619701580000|2021-04-29 13:06:20|1141.2|1141|1141.2|1140.8|1141.2|1141|1141.2|1140.6|73
1619701590000|2021-04-29 13:06:30|1141.4|1141|1141.4|1141|1141.6|1141.4|1141.4|1141|2821
1619701600000|2021-04-29 13:06:40|1141.6|1141.2|1141.4|1141.2|1141.6|1141.2|1141.4|1141.2|805
1619701610000|2021-04-29 13:06:50|1141.6|1141|1141.4|1141|1141.8|1141|1141.4|1141|1738
1619701620000|2021-04-29 13:07:00||1141.2||1141.2||1141.2||1141.2|0
1619701630000|2021-04-29 13:07:10||1141||1141||1141||1141|447
1619701650000|2021-04-29 13:07:30|1141.6|1141.2|1141.6|1141.2|1141.8|1141.4|1141.4|1141|4077
1619701660000|2021-04-29 13:07:40|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|1141.8|1141.4|0
1619701670000|2021-04-29 13:07:50|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.2|1141|3448
1619701680000|2021-04-29 13:08:00|1141.2|1141.2|1141|1140.8|1141.2|1141.2|1141|1140.6|4249
1619701690000|2021-04-29 13:08:10|1140.8|1140.6|1141.4|1141|1141.4|1141|1140.6|1140.4|4663
1619701700000|2021-04-29 13:08:20|1141.6|1141.2|1142|1141.6|1142|1141.6|1141.4|1141.2|691
1619701710000|2021-04-29 13:08:30|1142.2|1141.8|1142.2|1141.8|1142.2|1142|1142|1141.6|1146
1619701720000|2021-04-29 13:08:40|1142.6|1142|1142.6|1142.4|1142.8|1142.4|1142.2|1142|4923
1619701730000|2021-04-29 13:08:50|1142.4|1142.2|1142.8|1142.6|1142.8|1142.6|1142.4|1142.2|3614
1619701740000|2021-04-29 13:09:00|1143|1142.4|1142.6|1142.4|1143.2|1142.4|1142.6|1142.2|3790
1619701750000|2021-04-29 13:09:10|1142.8|1142.2|1142|1141.6|1142.8|1142.2|1141.6|1141|19364
1619701760000|2021-04-29 13:09:20|1141.8|1141.4|1141.6|1141.2|1141.8|1141.4|1141.6|1141.2|447
1619701770000|2021-04-29 13:09:30|1141.8|1141.4|1141.4|1141|1141.8|1141.4|1141.2|1140.8|2021
1619701780000|2021-04-29 13:09:40|1141.6|1141.2|1141.8|1141.4|1141.8|1141.4|1141.6|1141.2|9686
1619701790000|2021-04-29 13:09:50|1142.2|1141.6|1141.8|1141.4|1142.2|1142|1141.8|1141.4|3368
1619701800000|2021-04-29 13:10:00|1141.6|1141.2|1141.4|1141|1141.6|1141.2|1141.4|1140.8|4531
1619701810000|2021-04-29 13:10:10|1141.2||1141.6||1141.6||1141.2||69
1619701820000|2021-04-29 13:10:20|1141.4|1140.8|1141.2|1141|1141.6|1141|1141.2|1140.8|1696
1619701830000|2021-04-29 13:10:30|1141|1140.8|1140.8|1140.4|1141|1140.8|1140.8|1140.2|3551
1619701840000|2021-04-29 13:10:40||1140.6||1140.4||1140.6||1140.4|0
1619701860000|2021-04-29 13:11:00|1141|1140.6|1141.6|1141|1141.6|1141|1141|1140.6|3050
1619701870000|2021-04-29 13:11:10|1141.4||1141.4||1141.4||1141.4||0
1619701880000|2021-04-29 13:11:20|1141.2||1141.4||1141.4||1141.2||467
1619701900000|2021-04-29 13:11:40|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.8|1971
1619701920000|2021-04-29 13:12:00|1141.4|1141|1141.4|1141.2|1141.6|1141.2|1141.4|1141|2945
1619701930000|2021-04-29 13:12:10|1141.6|1141.4|1141.6|1141.4|1141.6|1141.4|1141.6|1141.2|2063
1619701940000|2021-04-29 13:12:20|1141.8||1141.8||1141.8||1141.6||1057
1619701970000|2021-04-29 13:12:50|1142|1141.6|1142|1141.8|1142.4|1142|1142|1141.6|4425
1619701980000|2021-04-29 13:13:00|1142.2|1141.6|1142.8|1142.4|1142.8|1142.4|1142|1141.6|6566
1619701990000|2021-04-29 13:13:10|1142.6|1142.6|1142.8|1142.4|1142.8|1142.6|1142.6|1142.4|970
1619702000000|2021-04-29 13:13:20|1142.6|1142.6|1143|1142.6|1143.2|1142.6|1142.6|1142.2|4642
1619702010000|2021-04-29 13:13:30|1143.2|1142.8|1143.6|1143|1143.6|1143.4|1143.2|1142.8|6371
1619702020000|2021-04-29 13:13:40|1143.4|1142.8|1143.2|1142.6|1143.4|1142.8|1143|1142.6|339
1619702030000|2021-04-29 13:13:50|1143.4|1142.8|1143.8|1143.4|1143.8|1143.4|1143.4|1142.8|193
1619702050000|2021-04-29 13:14:10|1143.6|1143.6|1143.4|1143|1144|1143.6|1143.4|1143|5961
1619702060000|2021-04-29 13:14:20|1143.2|1142.8|1142.8|1142.4|1143.2|1142.8|1142.6|1142.4|7081
1619702070000|2021-04-29 13:14:30|1142.6||1142.8||1142.8||1142.6||888
1619702080000|2021-04-29 13:14:40|1142.6||1142.6||1142.6||1142.6||0
1619702100000|2021-04-29 13:15:00|1142.8|1142.6|1142.8|1142.4|1143|1142.8|1142.6|1142.2|13843
1619702110000|2021-04-29 13:15:10|1142.6|1142.2|1142.8|1142.4|1142.8|1142.4|1142.2|1142|10240
1619702120000|2021-04-29 13:15:20|1143|1142.6|1143.2|1142.8|1143.2|1142.8|1143|1142.6|380
1619702140000|2021-04-29 13:15:40|1143|1142.6|1143.2|1142.8|1143.2|1143|1143|1142.6|2430
1619702160000|2021-04-29 13:16:00|||||||||100
1619702170000|2021-04-29 13:16:10|1143|1143|1143|1142.6|1143|1143|1142.8|1142.4|7873
1619702200000|2021-04-29 13:16:40|1142.8|1142.4|1143.2|1142.8|1143.4|1143|1142.8|1142.4|8326
1619702210000|2021-04-29 13:16:50|1143.4|1143|1143.4|1143|1143.4|1143|1143.4|1143|0
1619702220000|2021-04-29 13:17:00|1143.2|1142.8|1143.4|1143|1143.4|1143|1143|1142.8|1039
1619702230000|2021-04-29 13:17:10|1143.6|1143.2|1143.6|1143|1143.6|1143.4|1143.6|1143|2834
1619702240000|2021-04-29 13:17:20|1143.4|1143.2|1143.4|1143|1143.4|1143.2|1143.4|1143|0
1619702250000|2021-04-29 13:17:30|1143.6|1143.2|1144|1143.8|1144|1143.8|1143.6|1143.2|8105
1619702260000|2021-04-29 13:17:40|1144.2|1144|1144.6|1144.4|1144.6|1144.4|1144.2|1143.8|2901
1619702270000|2021-04-29 13:17:50|1144.8|1144.6|1144.8|1144.4|1145|1144.6|1144.8|1144.4|157
1619702280000|2021-04-29 13:18:00|1144.6|1144.2|1145|1144.6|1145|1144.6|1144.6|1144.2|4904
1619702290000|2021-04-29 13:18:10|1144.8|1144.4|1144.6|1144|1144.8|1144.4|1144.2|1143.8|4427
1619702300000|2021-04-29 13:18:20|1144.4||1144.4||1144.4||1144.4||0
1619702310000|2021-04-29 13:18:30|1144.2|1144.2|1144.2|1144|1144.2|1144.2|1144.2|1144|1015
1619702320000|2021-04-29 13:18:40|1144|1143.8|1143.8|1143.4|1144|1143.8|1143.6|1143.4|4462
1619702330000|2021-04-29 13:18:50|1144|1143.8|1144.4|1144|1144.4|1144|1143.8|1143.4|6072
1619702340000|2021-04-29 13:19:00|1144.6|1144.2|1144.6|1144.2|1144.8|1144.4|1144.4|1144|2619
1619702350000|2021-04-29 13:19:10|1144.8|1144.6|1145|1144.6|1145|1144.6|1144.6|1144.2|2446
1619702360000|2021-04-29 13:19:20|1144.8|1144.4|1144.8|1144.4|1144.8|1144.4|1144.6|1144.4|2257
1619702380000|2021-04-29 13:19:40|1144.6|1144.2|1144.4|1144.2|1144.6|1144.2|1144.4|1144.2|1833
1619702390000|2021-04-29 13:19:50|||||||||1307
1619702400000|2021-04-29 13:20:00|||||||||7862
1619702410000|2021-04-29 13:20:10|1144.8|1144.4|1144.6|1144.2|1144.8|1144.6|1144.4|1144.2|2133
1619702430000|2021-04-29 13:20:30|1144.4|1144.4|1144.4|1144.2|1144.4|1144.4|1144.4|1144.2|1888
1619702440000|2021-04-29 13:20:40|1144.6|1144.4|1145|1144.8|1145.2|1145|1144.6|1144.4|12690
1619702450000|2021-04-29 13:20:50|1145.2|1145|1146|1145.6|1146|1145.6|1145.2|1145|5984
1619702460000|2021-04-29 13:21:00|1146.2|1145.8|1146.8|1146.4|1146.8|1146.6|1146.2|1145.8|4683
1619702470000|2021-04-29 13:21:10|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|1453
1619702480000|2021-04-29 13:21:20|1147.2|1147|1147.6|1147.2|1147.6|1147.2|1147.2|1146.8|6210
1619702490000|2021-04-29 13:21:30|1147.4|1147|1146.8|1146.4|1147.4|1147|1146.8|1146.4|4083
1619702500000|2021-04-29 13:21:40|1147|1146.6|1147|1146.8|1147|1146.8|1147|1146.6|0
1619702510000|2021-04-29 13:21:50|1147.2|1147|1147.6|1147.2|1148|1147.6|1147.2|1146.8|6539
1619702520000|2021-04-29 13:22:00|1147.8|1147.4|1147.8|1147.4|1148|1147.6|1147.6|1147.4|939
1619702530000|2021-04-29 13:22:10|1147.6|1147.6|1148.6|1148.4|1148.6|1148.4|1147.6|1147.6|7696
1619702540000|2021-04-29 13:22:20|1148.4|1148.2|1148.2|1147.8|1148.8|1148.4|1148.2|1147.8|10815
1619702550000|2021-04-29 13:22:30|1148.4||1148.4||1148.4||1148.4||0
1619702560000|2021-04-29 13:22:40|1148.6|1148|1148.6|1148.2|1148.6|1148.4|1148.2|1148|15410
1619702570000|2021-04-29 13:22:50|1148.4|1148.4|1148.6|1148.2|1148.6|1148.4|1148.4|1148.2|1398
1619702580000|2021-04-29 13:23:00|1148.8|1148.4|1148|1147.8|1148.8|1148.4|1147.8|1147.6|8867
1619702590000|2021-04-29 13:23:10|1148.2|1147.6|1147.4|1147.2|1148.2|1147.6|1147.4|1147.2|2009
1619702600000|2021-04-29 13:23:20|1147.6|1147.4|1147.4|1147|1147.6|1147.4|1147.4|1147|7143
1619702610000|2021-04-29 13:23:30|1147.2|1146.8|1146.6|1146.2|1147.2|1146.8|1146.6|1146.2|2560
1619702620000|2021-04-29 13:23:40||1146.4||1146.4||1146.4||1146.4|6139
1619702630000|2021-04-29 13:23:50|1146.4|1146.2|1146.2|1145.8|1146.4|1146.2|1146.2|1145.8|5695
1619702640000|2021-04-29 13:24:00|1146|1146|1145.8|1145.6|1146.2|1146|1145.8|1145.6|9926
1619702650000|2021-04-29 13:24:10|1146|1145.8|1146|1145.8|1146|1145.8|1146|1145.8|0
1619702660000|2021-04-29 13:24:20|1146.2|1146|1146.2|1145.8|1146.2|1146|1146.2|1145.8|366
1619702670000|2021-04-29 13:24:30|1146|1145.6|1146|1145.6|1146|1145.8|1145.8|1145.6|3184
1619702690000|2021-04-29 13:24:50|1146.2|1145.8|1146.6|1146.2|1146.6|1146.4|1146.2|1145.8|6736
1619702700000|2021-04-29 13:25:00|1146.8|1146.4|1146.8|1146.4|1147|1146.6|1146.8|1146.2|3201
1619702710000|2021-04-29 13:25:10|1146.6|1146.6|1147.6|1147.2|1147.6|1147.2|1146.6|1146.6|5560
1619702720000|2021-04-29 13:25:20|1147.8|1147.4|1147.8|1147.6|1147.8|1147.6|1147.4|1147.2|2251
1619702730000|2021-04-29 13:25:30|1148|1147.8|1148.6|1148.2|1148.6|1148.2|1148|1147.8|326
1619702740000|2021-04-29 13:25:40|1148.4||1148.6||1148.6||1148.4||1000
1619702760000|2021-04-29 13:26:00|1148.4|1148.4|1148.6|1148.4|1148.6|1148.4|1148.4|1148.2|736
1619702770000|2021-04-29 13:26:10|1148.4|1148.2|1148.2|1148|1148.4|1148.2|1148.2|1148|3303
1619702780000|2021-04-29 13:26:20|1148.4|1148.2|1148.6|1148.2|1148.6|1148.2|1148.4|1148.2|1693
1619702790000|2021-04-29 13:26:30|1148.4|1148|1147.6|1147.2|1148.4|1148|1147.4|1147|11339
1619702800000|2021-04-29 13:26:40|1147.8|1147.4|1147.8|1147.6|1148.2|1147.8|1147.6|1147.4|7308
1619702810000|2021-04-29 13:26:50|1148|1147.8|1148.2|1147.8|1148.2|1147.8|1148|1147.8|1027
1619702820000|2021-04-29 13:27:00|1148.4|1148|1148|1147.8|1148.4|1148|1148|1147.8|110
1619702830000|2021-04-29 13:27:10|1147.8|1147.6|1147.4|1147|1147.8|1147.6|1147.2|1146.8|5950
1619702840000|2021-04-29 13:27:20|1147.6|1147.2|1147.6|1147.4|1147.6|1147.4|1147.6|1147.2|1154
1619702850000|2021-04-29 13:27:30|1147.4|1147.2|1147.6|1147.4|1147.6|1147.4|1147.4|1147.2|2535
1619702860000|2021-04-29 13:27:40|1147.4|1147.2|1146.8|1146.6|1147.4|1147.2|1146.8|1146.6|1328
1619702870000|2021-04-29 13:27:50|1147|1146.4|1146.8|1146.6|1147|1146.6|1146.6|1146.4|1426
1619702880000|2021-04-29 13:28:00|1146.6|1146.4|1146.6|1146.2|1146.8|1146.4|1146.2|1146|4723
1619702890000|2021-04-29 13:28:10|1146.4|1146|1146|1145.6|1146.4|1146|1145.8|1145.6|1281
1619702900000|2021-04-29 13:28:20|||||||||3000
1619702910000|2021-04-29 13:28:30||1145.8||1145.6||1145.8||1145.4|1023
1619702920000|2021-04-29 13:28:40|1145.8||1145.8||1145.8||1145.8||0
1619702930000|2021-04-29 13:28:50|1146|1145.8|1146.4|1146|1146.8|1146.4|1146|1145.6|12245
1619702940000|2021-04-29 13:29:00|1146.6|1146.2|1146.8|1146.4|1146.8|1146.6|1146.6|1146.2|940
1619702950000|2021-04-29 13:29:10|1147|1146.6|1146.8|1146.4|1147|1146.6|1146.8|1146.4|1930
1619702970000|2021-04-29 13:29:30|1146.6|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.6|4601
1619703000000|2021-04-29 13:30:00|1146.2|1145.8|1144.8|1144.6|1146.2|1145.8|1144.8|1144.4|29212
1619703010000|2021-04-29 13:30:10|1145|1144.8|1145|1144.8|1145.2|1144.8|1145|1144.8|7895
1619703020000|2021-04-29 13:30:20|1144.8|1144.6|1145.6|1145.2|1145.6|1145.2|1144.8|1144.4|7730
1619703030000|2021-04-29 13:30:30|1145.8|1145.4|1146|1145.6|1146|1145.6|1145.8|1145.4|3117
1619703040000|2021-04-29 13:30:40|1146.2|1145.8|1146.4|1146|1146.4|1146|1146.2|1145.6|3382
1619703050000|2021-04-29 13:30:50|1146.2|1146.2|1147|1146.6|1147|1146.6|1146.2|1146|15151
1619703060000|2021-04-29 13:31:00|1146.6|1146.4|1146.8|1146.4|1147|1146.6|1146.4|1146.2|7004
1619703080000|2021-04-29 13:31:20|1146.6|1146.2|1146.6|1146.2|1146.8|1146.2|1146.4|1146.2|3453
1619703090000|2021-04-29 13:31:30|1146.4|1146|1146.4|1146|1146.6|1146.2|1146.2|1146|7993
1619703100000|2021-04-29 13:31:40|1146.2|1145.8|1146.2|1146|1146.6|1146.2|1146.2|1145.8|13421
1619703110000|2021-04-29 13:31:50|1146.4|1146.2|1146.8|1146.2|1146.8|1146.2|1146.4|1146.2|3917
1619703120000|2021-04-29 13:32:00|1146.6|1146|1146.8|1146.2|1146.8|1146.6|1146.4|1146|8209
1619703130000|2021-04-29 13:32:10|1147|1146.4|1147.6|1147.2|1148.2|1147.8|1147|1146.4|12521
1619703140000|2021-04-29 13:32:20|1147.8|1147.4|1147.4|1147.2|1147.8|1147.4|1147.4|1147|93
1619703150000|2021-04-29 13:32:30|1147.6|1147.4|1147.8|1147.6|1147.8|1147.6|1147.6|1147.2|1334
1619703160000|2021-04-29 13:32:40|||||||||1073
1619703170000|2021-04-29 13:32:50|1148|1147.8|1147.4|1147.2|1148.2|1147.8|1147.4|1147.2|5794
1619703180000|2021-04-29 13:33:00|1147.2|1147|1147.4|1147|1147.4|1147.2|1147.2|1146.8|6776
1619703190000|2021-04-29 13:33:10|1147.6|1147.2|1148|1147.8|1148|1147.8|1147.6|1147.2|6538
1619703200000|2021-04-29 13:33:20|1148.2|1147.6|1148.8|1148.4|1148.8|1148.6|1148.2|1147.6|5982
1619703210000|2021-04-29 13:33:30|1149|1148.6|1149.8|1149.4|1149.8|1149.6|1149|1148.6|7660
1619703220000|2021-04-29 13:33:40|1149.6|1149.6|1149.8|1149.6|1149.8|1149.6|1149.6|1149.6|0
1619703230000|2021-04-29 13:33:50|1150|1149.8|1149.6|1149.2|1150.4|1150|1149|1148.8|57179
1619703240000|2021-04-29 13:34:00|1149.2|1149|1149.8|1149.2|1149.8|1149.2|1149|1148.8|3197
1619703250000|2021-04-29 13:34:10|1149.6|1149|1149.6|1149.2|1149.6|1149.2|1149.4|1149|0
1619703260000|2021-04-29 13:34:20|1149.4|1149|1149.2|1148.8|1149.4|1149|1149.2|1148.8|2377
1619703270000|2021-04-29 13:34:30|1149|1148.6|1149.2|1148.8|1149.6|1149|1148.8|1148.6|23078
1619703280000|2021-04-29 13:34:40|1149.4|1149|1150.2|1150|1150.4|1150|1149.2|1148.8|7299
1619703290000|2021-04-29 13:34:50|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|3650
1619703300000|2021-04-29 13:35:00|1150.4|1150.2|1149.2|1148.8|1150.4|1150.2|1149.2|1148.8|17689
1619703320000|2021-04-29 13:35:20|1149.6|1149.4|1149.2|1148.8|1149.6|1149.4|1149.2|1148.8|15342
1619703330000|2021-04-29 13:35:30|1149.4|1149|1149.2|1148.8|1149.4|1149.2|1149.2|1148.8|4713
1619703340000|2021-04-29 13:35:40|1149.4|1149|1149.6|1149.2|1149.6|1149.2|1149.2|1149|7092
1619703350000|2021-04-29 13:35:50|1149.8|1149.4|1150|1149.6|1150|1149.8|1149.8|1149.4|2059
1619703360000|2021-04-29 13:36:00|1149.8|1149.4|1149.2|1148.8|1149.8|1149.4|1149.2|1148.8|14301
1619703370000|2021-04-29 13:36:10|1149|1148.6|1147.6|1147.2|1149|1148.6|1147|1146.4|17969
1619703380000|2021-04-29 13:36:20|1147.8|1147.4|1147.8|1147.4|1148|1147.8|1147.8|1147.2|2072
1619703390000|2021-04-29 13:36:30|1147.6|1147.2|1147.2|1146.6|1147.6|1147.2|1146.4|1146|12397
1619703400000|2021-04-29 13:36:40|1147|1146.8|1146.6|1146.2|1147|1146.8|1146.6|1146|3592
1619703410000|2021-04-29 13:36:50|1146.8|1146.4|1146.4|1146|1146.8|1146.6|1146.2|1145.8|8981
1619703420000|2021-04-29 13:37:00|1146|1145.8|1144.8|1144.6|1146.2|1146|1144.4|1144.2|12235
1619703430000|2021-04-29 13:37:10|1145.2|1144.4|1144.8|1144.2|1145.2|1144.8|1144.4|1144|10339
1619703440000|2021-04-29 13:37:20||1144.4||1144.2||1144.4||1144.2|0
1619703450000|2021-04-29 13:37:30|1144.6|1144|1144|1143.4|1144.6|1144.2|1143.4|1143|19339
1619703460000|2021-04-29 13:37:40|1144.2|1143.6|1144|1143.6|1144.2|1143.8|1143.6|1143.4|7412
1619703470000|2021-04-29 13:37:50|1144.2|1143.4|1143.6|1143.2|1144.6|1144.2|1143.4|1143|17743
1619703480000|2021-04-29 13:38:00|1144|1143.4|1144.2|1143.6|1144.2|1143.8|1144|1143.4|16089
1619703490000|2021-04-29 13:38:10|1144.4|1143.8|1143.8|1143.6|1144.6|1144.2|1143.8|1143.6|4288
1619703500000|2021-04-29 13:38:20|1144.2|1143.8|1144.6|1144.2|1144.8|1144.6|1144|1143.8|9416
1619703510000|2021-04-29 13:38:30|1144.8|1144.4|1146|1145.6|1146|1145.6|1144.8|1144.4|7212
1619703520000|2021-04-29 13:38:40|1146.4|1145.8|1147.2|1146.8|1147.2|1146.8|1146.4|1145.8|8036
1619703530000|2021-04-29 13:38:50|1147|1146.6|1147|1146.6|1147|1146.6|1146.6|1146.4|5182
1619703540000|2021-04-29 13:39:00|1146.8|1146.4|1146.8|1146.2|1146.8|1146.6|1146.4|1146|4666
1619703550000|2021-04-29 13:39:10|1146.6|1146|1147.2|1146.8|1147.6|1147.2|1146|1145.8|12635
1619703560000|2021-04-29 13:39:20|1147|1146.6|1147|1146.4|1147.2|1146.8|1147|1146.4|408
1619703570000|2021-04-29 13:39:30|1147.2|1146.6|1147.2|1146.8|1147.4|1147|1147.2|1146.6|1807
1619703580000|2021-04-29 13:39:40|1147.4|1147|1148.2|1148|1148.2|1148|1147.2|1147|2610
1619703590000|2021-04-29 13:39:50|1148|1147.8|1148|1147.6|1148|1147.8|1147.8|1147.6|1428
1619703600000|2021-04-29 13:40:00|1148.2|1147.8|1148.4|1148|1148.4|1148|1148|1147.6|2887
1619703610000|2021-04-29 13:40:10|1148.6|1148.2|1148.6|1148.2|1148.8|1148.6|1148.6|1148.2|2357
1619703620000|2021-04-29 13:40:20|1148.4|1148.4|1149.2|1148.8|1149.6|1149|1148.4|1148.2|13689
1619703630000|2021-04-29 13:40:30|1149|1149|1148.8|1148.6|1149.2|1149|1148.8|1148.6|5543
1619703640000|2021-04-29 13:40:40|1149|1148.8|1149.2|1148.8|1149.2|1148.8|1149|1148.8|423
1619703650000|2021-04-29 13:40:50|1149.4|1149|1149.2|1149|1149.4|1149|1149.2|1149|0
1619703660000|2021-04-29 13:41:00|1149.4||1149.4||1149.4||1149.2||939
1619703670000|2021-04-29 13:41:10|1149.2|1149.2|1149.8|1149.6|1150|1149.6|1149.2|1149.2|2391
1619703680000|2021-04-29 13:41:20|1150||1150||1150||1150||0
1619703690000|2021-04-29 13:41:30|1150.2|1149.8|1150.2|1149.8|1150.2|1150|1150|1149.6|4373
1619703700000|2021-04-29 13:41:40|1150|1149.6|1150|1149.8|1150.2|1149.8|1149.8|1149.6|1124
1619703710000|2021-04-29 13:41:50|1150.2|1149.6|1150.4|1150|1150.4|1150|1150|1149.6|2058
1619703720000|2021-04-29 13:42:00|1150.6|1150.2|1150.4|1150|1150.6|1150.2|1150.2|1149.8|2862
1619703730000|2021-04-29 13:42:10|1150.2|1149.8|1149.8|1149.6|1150.2|1149.8|1149.8|1149.6|1765
1619703740000|2021-04-29 13:42:20|1149.6|1149.4|1149.4|1149|1149.8|1149.4|1149.4|1149|7971
1619703750000|2021-04-29 13:42:30|1149.2||1149.2||1149.2||1149.2||0
1619703760000|2021-04-29 13:42:40|1149.4|1148.8|1148.4|1148|1149.4|1148.8|1148.4|1148|6983
1619703770000|2021-04-29 13:42:50|1148.2|1148.2|1149.2|1148.8|1149.2|1148.8|1148.2|1148|35285
1619703780000|2021-04-29 13:43:00|1149.4||1149.2||1149.4||1149.2||0
1619703790000|2021-04-29 13:43:10|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1149|1148.6|321
1619703800000|2021-04-29 13:43:20|||||||||200
1619703810000|2021-04-29 13:43:30|1149|1148.6|1148.2|1148|1149|1148.8|1148.2|1148|8515
1619703820000|2021-04-29 13:43:40|1148.4|1148.2|1148.4|1148|1148.4|1148.2|1148.2|1148|35414
1619703840000|2021-04-29 13:44:00|1148.6|1148.2|1148.6|1148.4|1148.6|1148.4|1148.6|1148|2863
1619703850000|2021-04-29 13:44:10|1148.8||1148.8||1148.8||1148.8||4968
1619703860000|2021-04-29 13:44:20|1148.6|1148.6|1149|1148.8|1149|1148.8|1148.6|1148.6|4680
1619703870000|2021-04-29 13:44:30|1149.2|1149|1149.8|1149.4|1149.8|1149.4|1149.2|1149|7117
1619703880000|2021-04-29 13:44:40|1149.6|1149.2|1149.8|1149.4|1149.8|1149.4|1149.6|1149.2|15000
1619703890000|2021-04-29 13:44:50|1149.4|1149.2|1149.8|1149.4|1149.8|1149.4|1149.4|1149.2|8000
1619703900000|2021-04-29 13:45:00|1149.4|1149.6|1149.8|1149.6|1149.8|1149.6|1149.4|1149.2|8000
1619703910000|2021-04-29 13:45:10|1150|1149.8|1150|1149.6|1150|1149.8|1149.8|1149.6|4006
1619703920000|2021-04-29 13:45:20|1149.8|1149.8|1149.8|1149.4|1149.8|1149.8|1149.6|1149.4|3879
1619703930000|2021-04-29 13:45:30|1149.6|1149.2|1148.8|1148.4|1149.6|1149.2|1148.6|1148.4|20181
1619703940000|2021-04-29 13:45:40|1149|1148.6|1149.2|1148.8|1149.2|1148.8|1148.8|1148.6|4879
1619703950000|2021-04-29 13:45:50||1149||1148.8||1149||1148.8|1113
1619703960000|2021-04-29 13:46:00|1149|1148.6|1148.8|1148.4|1149|1148.8|1148.8|1148.4|2416
1619703970000|2021-04-29 13:46:10|1148.6|1148.2|1149|1148.8|1149.2|1148.8|1148.2|1148|25778
1619703980000|2021-04-29 13:46:20|1149.2|1148.6|1149|1148.6|1149.2|1148.6|1149|1148.6|0
1619703990000|2021-04-29 13:46:30|1148.8|1148.4|1148.8|1148.4|1148.8|1148.4|1148.6|1148.2|2200
1619704000000|2021-04-29 13:46:40|1149|1148.8|1148.8|1148.4|1149|1148.8|1148.8|1148.4|10632
1619704020000|2021-04-29 13:47:00|1148.4|1148.2|1148.8|1148.4|1148.8|1148.4|1148.4|1148|23847
1619704030000|2021-04-29 13:47:10|1149|1148.6|1149.2|1149|1149.2|1149|1149|1148.6|1978
1619704040000|2021-04-29 13:47:20|1149|1148.8|1149|1148.8|1149.4|1148.8|1149|1148.8|1274
1619704050000|2021-04-29 13:47:30|1149.2|1149|1150|1149.4|1150|1149.8|1149.2|1148.8|9180
1619704060000|2021-04-29 13:47:40|1149.8|1149.6|1150|1149.6|1150|1149.6|1149.8|1149.6|500
1619704070000|2021-04-29 13:47:50|1149.8|1149.4|1149.6|1149.2|1150|1149.4|1149.4|1149.2|3569
1619704080000|2021-04-29 13:48:00|1149.8|1149.6|1150.4|1150.2|1150.6|1150.2|1149.6|1149.4|3631
1619704090000|2021-04-29 13:48:10|1150.6|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.2|2027
1619704100000|2021-04-29 13:48:20|1151.2|1150.8|1150.8|1150.4|1151.4|1151|1150.8|1150.4|12579
1619704110000|2021-04-29 13:48:30|1150.6|1150.2|1151.2|1150.8|1151.2|1150.8|1150.6|1150.2|649
1619704120000|2021-04-29 13:48:40|1151.4|1151|1150.6|1150.4|1151.4|1151.2|1150.6|1150.4|7272
1619704130000|2021-04-29 13:48:50|1150.4|1150.2|1150.2|1150|1150.4|1150.2|1150.2|1150|3711
1619704140000|2021-04-29 13:49:00|1150.4|1150.2|1150.8|1150.4|1151.2|1150.8|1150.4|1150.2|24123
1619704150000|2021-04-29 13:49:10||1150.6||1150.4||1150.6||1150.4|0
1619704160000|2021-04-29 13:49:20|1151.2|1150.6|1151.2|1151|1151.2|1151|1151|1150.6|14707
1619704170000|2021-04-29 13:49:30|1151|1150.8|1151|1150.4|1151|1150.8|1151|1150.4|13920
1619704180000|2021-04-29 13:49:40|1150.8|1150.2|1150.2|1149.6|1150.8|1150.4|1150.2|1149.6|3335
1619704190000|2021-04-29 13:49:50|1150.8|1149.8|1150.6|1150.2|1150.8|1150.4|1150.6|1149.8|19918
1619704200000|2021-04-29 13:50:00|1150.8|1150.4|1150.6|1150.4|1151|1150.6|1150.6|1150.4|3747
1619704210000|2021-04-29 13:50:10|1150.8|1150.6|1151.2|1151|1151.6|1151.2|1150.8|1150.6|10905
1619704220000|2021-04-29 13:50:20|1151.4||1151.4||1151.4||1151.4||3854
1619704230000|2021-04-29 13:50:30|1151.6|1151.2|1151.8|1151.4|1151.8|1151.4|1151.6|1151.2|2836
1619704240000|2021-04-29 13:50:40|1152|1151.6|1151.8|1151.6|1152|1151.8|1151.8|1151.6|911
1619704250000|2021-04-29 13:50:50|1151.6|1151.4|1151.4|1151|1151.8|1151.6|1151.4|1151|2753
1619704260000|2021-04-29 13:51:00|1151.2|1151.2|1151.8|1151.6|1151.8|1151.6|1151.2|1151|16625
1619704270000|2021-04-29 13:51:10|1152|1151.4|1152.4|1152|1152.4|1152|1152|1151.4|4185
1619704280000|2021-04-29 13:51:20|1152.2|1151.8|1151.6|1151.2|1152.2|1151.8|1151.4|1151.2|6675
1619704290000|2021-04-29 13:51:30|1151.4|1151|1150.6|1150.2|1151.6|1151.2|1150.6|1150.2|34159
1619704300000|2021-04-29 13:51:40|1150.8|1150.4|1151|1150.6|1151|1150.8|1150.6|1150.2|6408
1619704310000|2021-04-29 13:51:50|1150.8|1150.8|1151.2|1151|1151.4|1151.2|1150.8|1150.6|7226
1619704320000|2021-04-29 13:52:00|1151.4|1151.2|1151.4|1151|1151.6|1151.4|1151.2|1151|7147
1619704330000|2021-04-29 13:52:10|1151.2|1151.2|1151.2|1151|1151.6|1151.2|1151.2|1151|3138
1619704340000|2021-04-29 13:52:20|1151.6|1151.2|1151.6|1151.2|1151.6|1151.2|1151.2|1151|21294
1619704350000|2021-04-29 13:52:30|1151.4|1151|1150.6|1150.4|1151.4|1151.2|1150.6|1150.4|33186
1619704360000|2021-04-29 13:52:40|1150.8|1150.6|1151|1150.6|1151.2|1150.8|1150.6|1150.4|5038
1619704370000|2021-04-29 13:52:50|1150.8|1150.4|1150.8|1150.6|1151|1150.6|1150.6|1150.4|2079
1619704380000|2021-04-29 13:53:00|1151|1149.8|1149.8|1149.4|1151|1150|1149.6|1149.4|50371
1619704390000|2021-04-29 13:53:10|1149.6|1149.2|1150.6|1150.4|1150.8|1150.4|1149.4|1149.2|55346
1619704400000|2021-04-29 13:53:20|1150.8|1150.6|1151.6|1151.2|1151.6|1151.4|1150.6|1150.6|16235
1619704410000|2021-04-29 13:53:30|1151.2|1151|1151.6|1151.2|1151.6|1151.4|1151.2|1151|26714
1619704420000|2021-04-29 13:53:40|1151.4|1151|1150.6|1150.2|1151.4|1151|1150.4|1150.2|37517
1619704430000|2021-04-29 13:53:50|1150.8|1150.4|1150.6|1150.2|1151|1150.6|1150.6|1150.2|5469
1619704440000|2021-04-29 13:54:00|1150.4|1150|1149.8|1149.4|1151.2|1151|1149.8|1149.4|55793
1619704450000|2021-04-29 13:54:10|1149.6|1149.2|1149.2|1148.8|1149.6|1149.2|1148.8|1148.6|9926
1619704460000|2021-04-29 13:54:20|1151.2|1149|1151.8|1151.4|1152.4|1151.8|1150.2|1149|150771
1619704470000|2021-04-29 13:54:30|1151.6|1151.2|1151.8|1151.6|1151.8|1151.6|1151.4|1151.2|11002
1619704480000|2021-04-29 13:54:40|1152|1151.8|1152.2|1151.8|1152.4|1152|1151.8|1151.6|14158
1619704490000|2021-04-29 13:54:50|1152|1151.6|1151.6|1151.2|1152|1151.6|1151.6|1151.2|2629
1619704500000|2021-04-29 13:55:00|1151.4|1151|1151.6|1151|1151.8|1151.4|1151.2|1151|43790
1619704510000|2021-04-29 13:55:10|1151.8|1151.2|1151.6|1151|1152|1151.4|1151.2|1151|70955
1619704520000|2021-04-29 13:55:20|1151.8|1151.2|1151.4|1151|1151.8|1151.4|1151.2|1151|47197
1619704530000|2021-04-29 13:55:30|1151.8|1151.2|1151.6|1151.2|1151.8|1151.4|1151.4|1151.2|2848
1619704540000|2021-04-29 13:55:40|1151.8|1151.4|1152.6|1152.2|1152.6|1152.2|1151.8|1151.4|3953
1619704550000|2021-04-29 13:55:50|1152.4|1152|1152|1151.8|1152.4|1152|1152|1151.8|4212
1619704560000|2021-04-29 13:56:00|1152.2|1152|1152.6|1152.2|1153|1152.4|1152.2|1152|5491
1619704570000|2021-04-29 13:56:10|1152.8|1152.4|1152.6|1152.2|1152.8|1152.6|1152.4|1152|11288
1619704580000|2021-04-29 13:56:20|1152.8|1152.4|1153.6|1153.2|1153.8|1153.4|1152.8|1152.4|14281
1619704590000|2021-04-29 13:56:30|1153.8|1153.4|1154|1153.4|1154|1153.6|1153.8|1153.4|3371
1619704600000|2021-04-29 13:56:40|1153.8|1153.6|1154.8|1154.4|1155|1154.6|1153.8|1153.6|19406
1619704610000|2021-04-29 13:56:50|1155|1154.6|1155|1154.6|1155|1154.8|1154.8|1154.6|2603
1619704620000|2021-04-29 13:57:00|1154.8|1154.4|1154.8|1154.4|1155|1154.8|1154.6|1154.4|13750
1619704630000|2021-04-29 13:57:10|1154.6|1154.2|1154.2|1153.8|1154.6|1154.2|1153.8|1153.6|15974
1619704640000|2021-04-29 13:57:20||1154||1153.8||1154||1153.8|1104
1619704650000|2021-04-29 13:57:30|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.2|1152.8|25538
1619704660000|2021-04-29 13:57:40|1153.4|1153|1153.4|1152.8|1153.4|1153|1153|1152.6|267
1619704670000|2021-04-29 13:57:50|1153.2|1153|1153|1152.6|1153.2|1153|1153|1152.6|271
1619704680000|2021-04-29 13:58:00|1153.4|1152.8|1153.4|1152.8|1153.4|1153|1153|1152.6|7500
1619704690000|2021-04-29 13:58:10||1153||1153||1153||1153|0
1619704700000|2021-04-29 13:58:20||1152.8||1153||1153||1152.8|1612
1619704710000|2021-04-29 13:58:30|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|1153.6|1153.2|517
1619704720000|2021-04-29 13:58:40|1153.4|1153|1153.2|1152.8|1153.4|1153.2|1153.2|1152.8|5795
1619704730000|2021-04-29 13:58:50|1153|1152.4|1152|1151.6|1153|1152.4|1151.2|1151|45748
1619704740000|2021-04-29 13:59:00|1151.8|1151.4|1151.6|1151|1152|1151.6|1151|1150.4|7908
1619704750000|2021-04-29 13:59:10|1151.4|1151.2|1152|1151.4|1152|1151.6|1151.4|1151.2|1817
1619704760000|2021-04-29 13:59:20|1151.8|1151.6|1151.6|1151.4|1151.8|1151.6|1151.6|1151.2|3321
1619704770000|2021-04-29 13:59:30|1151.8|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.4|1107
1619704780000|2021-04-29 13:59:40||1151.6||1151.4||1151.6||1151.4|1258
1619704790000|2021-04-29 13:59:50|1152.2|1151.6|1152.6|1152|1152.6|1152|1152.2|1151.4|16317
1619704800000|2021-04-29 14:00:00|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.2|1152|44367
1619704810000|2021-04-29 14:00:10|1152.2|1152|1151.8|1151.4|1152.6|1152|1151.8|1151.4|17677
1619704820000|2021-04-29 14:00:20|1151.6|1151.2|1151.2|1150.6|1151.6|1151.2|1151.2|1150.6|4682
1619704830000|2021-04-29 14:00:30|1151|1150.4|1150.8|1150.4|1151|1150.4|1150.2|1150|4147
1619704840000|2021-04-29 14:00:40|1150.6|1150.2|1150.8|1150|1150.8|1150.2|1150|1149.8|2755
1619704850000|2021-04-29 14:00:50|1151|1150.2|1151.2|1150.6|1151.4|1150.8|1150.8|1150.2|4883
1619704860000|2021-04-29 14:01:00|1151|1150.4|1150.8|1150.4|1151|1150.6|1150.4|1150.2|9078
1619704870000|2021-04-29 14:01:10|1150.6|1150.6|1150.8|1150.6|1150.8|1150.6|1150.2|1150|4408
1619704880000|2021-04-29 14:01:20|1151.2|1150.4|1151.6|1151.2|1152.2|1151.8|1150.8|1150.4|22836
1619704890000|2021-04-29 14:01:30|1152|1151|1151.6|1151.2|1152|1151.2|1151.6|1151|597
1619704900000|2021-04-29 14:01:40|1151.4|1151|1153|1152.6|1153|1152.6|1151.2|1151|27815
1619704910000|2021-04-29 14:01:50|1153.2|1152.8|1152.6|1152.2|1153.2|1152.8|1152.4|1152.2|10192
1619704920000|2021-04-29 14:02:00|1152.2|1152|1152.6|1152.2|1152.6|1152.4|1152.2|1152|4344
1619704930000|2021-04-29 14:02:10|1152.4|1152|1152.6|1152.2|1152.6|1152.4|1152.2|1152|14761
1619704940000|2021-04-29 14:02:20|1152.8|1152.4|1152.8|1152.2|1153|1152.4|1152.8|1152.2|2365
1619704950000|2021-04-29 14:02:30|1153|1152.4|1153.2|1152.6|1153.2|1152.6|1153|1152.4|500
1619704960000|2021-04-29 14:02:40|1153.4|1152.8|1153.2|1152.8|1153.6|1153|1153|1152.6|1600
1619704970000|2021-04-29 14:02:50|1153.4|1153|1153.6|1153|1153.8|1153.4|1153.4|1153|2180
1619704980000|2021-04-29 14:03:00|1153.4|1153.2|1153.2|1153|1153.4|1153.2|1153.2|1153|4218
1619704990000|2021-04-29 14:03:10|1153.4|1153.2|1153.8|1153.6|1154|1153.6|1153.4|1153.2|1075
1619705000000|2021-04-29 14:03:20|1153.6|1153.4|1153.4|1153|1153.6|1153.4|1153.2|1152.8|5596
1619705010000|2021-04-29 14:03:30|1153.2|1153.2|1153.4|1153.2|1153.4|1153.2|1153.2|1153|2060
1619705020000|2021-04-29 14:03:40|1153.6||1153.8||1153.8||1153.6||2884
1619705030000|2021-04-29 14:03:50|1154.2|1153.4|1154.2|1154|1154.2|1154|1154|1153.4|7134
1619705040000|2021-04-29 14:04:00|1154|1153.8|1153.4|1152.8|1154|1153.8|1153.2|1152.8|5770
1619705050000|2021-04-29 14:04:10|1153.2|1152.6|1152.8|1152.4|1153.2|1152.8|1152.8|1152.4|2038
1619705060000|2021-04-29 14:04:20|1153|1152.6|1153|1152.6|1153.4|1153|1153|1152.6|4806
1619705070000|2021-04-29 14:04:30|1153.2|1152.4|1153.4|1153|1153.6|1153.2|1153.2|1152.4|8366
1619705080000|2021-04-29 14:04:40|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153|1152.6|5886
1619705090000|2021-04-29 14:04:50|1153.6|1153.2|1153.6|1153.2|1153.8|1153.4|1153.4|1153.2|5344
1619705100000|2021-04-29 14:05:00|1153.4|1153|1152.6|1152.2|1153.4|1153|1152.2|1152|7303
1619705110000|2021-04-29 14:05:10|1152.8|1152.4|1152.4|1152.2|1152.8|1152.4|1152.2|1152|8320
1619705120000|2021-04-29 14:05:20|1152.6|1152|1152.8|1152.6|1152.8|1152.6|1152.2|1151.6|11302
1619705130000|2021-04-29 14:05:30|1153|1152.4|1152.8|1152.4|1153|1152.4|1152.6|1152.2|0
1619705140000|2021-04-29 14:05:40|1153|1152.6|1152.4|1152|1153.2|1152.8|1152.2|1151.8|39812
1619705150000|2021-04-29 14:05:50|1152.6|1151.8|1153|1152.2|1153|1152.6|1152.6|1151.8|4363
1619705160000|2021-04-29 14:06:00|1152.8|1152.4|1152.6|1152.2|1152.8|1152.4|1152.4|1152|1505
1619705170000|2021-04-29 14:06:10|1152.8||1152.8||1152.8||1152.8||0
1619705180000|2021-04-29 14:06:20|1153|1152.4|1153.4|1153.2|1153.4|1153.2|1153|1152.4|9304
1619705190000|2021-04-29 14:06:30|1153.6|1153|1153.8|1153.4|1153.8|1153.4|1153.4|1153|1965
1619705200000|2021-04-29 14:06:40|1153.6|1153.2|1154|1153.8|1154.2|1154|1153.4|1153|10786
1619705210000|2021-04-29 14:06:50|1154.2||1154||1154.2||1154||0
1619705220000|2021-04-29 14:07:00|1154.2|1154|1154.4|1154|1154.4|1154|1154.2|1153.8|10669
1619705230000|2021-04-29 14:07:10|1154.6|1154.2|1155|1154.6|1155|1154.6|1154.4|1154|11072
1619705240000|2021-04-29 14:07:20|1154.8|1154.4|1154.8|1154.4|1155|1154.4|1154.6|1154.4|0
1619705250000|2021-04-29 14:07:30|1155|1154.6|1156.2|1155.8|1156.2|1155.8|1155|1154.6|99852
1619705260000|2021-04-29 14:07:40|1156|1155.6|1155.4|1155|1156|1155.6|1155.2|1154.8|16717
1619705270000|2021-04-29 14:07:50|1155.6|1155.2|1155.6|1155.4|1155.8|1155.6|1155.6|1155.2|3616
1619705280000|2021-04-29 14:08:00|1155.8|1155.6|1155|1154.8|1156|1155.8|1155|1154.6|49333
1619705290000|2021-04-29 14:08:10|1155.2|1155|1155.6|1155|1155.6|1155.2|1155.2|1155|13008
1619705300000|2021-04-29 14:08:20|1155.8|1155.2|1155.8|1155.4|1156|1155.6|1155.4|1155.2|18141
1619705310000|2021-04-29 14:08:30|1156|1155.6|1156.2|1155.8|1156.2|1156|1156|1155.6|2762
1619705320000|2021-04-29 14:08:40|1156|1156|1156.4|1156|1156.4|1156|1156|1156|1477
1619705330000|2021-04-29 14:08:50|1156.2|1155.8|1155.8|1155.4|1156.2|1156|1155.6|1155.4|9856
1619705340000|2021-04-29 14:09:00|1155.6|1155.6|1155.2|1154.8|1156|1155.6|1155.2|1154.8|10178
1619705350000|2021-04-29 14:09:10|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.4|1154.2|3072
1619705360000|2021-04-29 14:09:20|1155|1154.6|1154.8|1154.4|1155.2|1154.8|1154.8|1154.4|11156
1619705370000|2021-04-29 14:09:30|1154.6|1154.2|1154.6|1154.2|1154.6|1154.4|1154.6|1154.2|833
1619705390000|2021-04-29 14:09:50|1154.4|1154|1154.2|1153.8|1154.6|1154.2|1154.2|1153.8|4353
1619705400000|2021-04-29 14:10:00|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1619705410000|2021-04-29 14:10:10|1154.6|1154.2|1154.8|1154.4|1154.8|1154.6|1154.4|1154.2|2670
1619705420000|2021-04-29 14:10:20|1155|1154.6|1155|1154.6|1155|1154.6|1154.6|1154.6|775
1619705430000|2021-04-29 14:10:30|1154.8|1154.4|1155|1154.4|1155|1154.6|1154.6|1154.2|12851
1619705450000|2021-04-29 14:10:50|1155.2|1154.6|1156.2|1155.8|1156.2|1156|1155.2|1154.6|29351
1619705460000|2021-04-29 14:11:00|1156|1155.6|1156|1155.6|1156.2|1155.8|1155.6|1155.2|4318
1619705470000|2021-04-29 14:11:10|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.6|1411
1619705480000|2021-04-29 14:11:20|1156.6|1156.2|1156.4|1156|1156.8|1156.2|1156.4|1156|0
1619705490000|2021-04-29 14:11:30|1156.6|1156.2|1156.8|1156.4|1156.8|1156.6|1156.6|1156.2|4235
1619705500000|2021-04-29 14:11:40|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|15436
1619705510000|2021-04-29 14:11:50|1156.8|1156.8|1157.8|1157.4|1157.8|1157.4|1156.8|1156.6|11747
1619705520000|2021-04-29 14:12:00|1158|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.4|6192
1619705530000|2021-04-29 14:12:10|1158.2|1157.8|1158.2|1157.6|1158.6|1158|1157.8|1157.4|11751
1619705540000|2021-04-29 14:12:20|1158.4|1157.8|1158|1157.6|1158.4|1158|1158|1157.6|2499
1619705550000|2021-04-29 14:12:30|1158.2|1157.8|1158|1157.6|1158.2|1158|1157.8|1157.6|5480
1619705560000|2021-04-29 14:12:40|1158.2|1157.8|1158.4|1158.2|1158.4|1158.2|1158.2|1157.8|7206
1619705570000|2021-04-29 14:12:50|1158.6|1157.8|1158|1157.6|1158.6|1157.8|1157.6|1157.4|10976
1619705580000|2021-04-29 14:13:00||1157.4||1157.4||1157.4||1157.4|0
1619705590000|2021-04-29 14:13:10|1157.8|1157.2|1157|1156.6|1157.8|1157.2|1157|1156.4|3491
1619705600000|2021-04-29 14:13:20|1156.8|1156.4|1157.4|1157|1157.4|1157|1156.8|1156.4|1855
1619705610000|2021-04-29 14:13:30|1157.2|1156.8|1157.8|1157.4|1157.8|1157.4|1157|1156.8|2717
1619705620000|2021-04-29 14:13:40|1157.4|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1157|2156
1619705630000|2021-04-29 14:13:50|1157.8|1157.4|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|1493
1619705640000|2021-04-29 14:14:00|||||||||175
1619705650000|2021-04-29 14:14:10|1157.4|1157.2|1156.6|1156.2|1157.6|1157.4|1156.4|1156|10139
1619705660000|2021-04-29 14:14:20|1156.4|1156|1155.8|1155.4|1156.4|1156|1155.6|1155.4|3716
1619705670000|2021-04-29 14:14:30|1155.6|1155.2|1155.8|1155.4|1155.8|1155.4|1155.4|1155|11209
1619705680000|2021-04-29 14:14:40|1155.4|1155.2|1155.8|1155.4|1155.8|1155.4|1154.8|1154.4|6420
1619705690000|2021-04-29 14:14:50|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.6|1155.2|3000
1619705700000|2021-04-29 14:15:00|1155.6|1155.2|1154|1153.6|1155.6|1155.2|1153.8|1153.6|29625
1619705710000|2021-04-29 14:15:10|1153.8|1153.8|1155.2|1154.6|1155.2|1154.8|1153.8|1153.6|4814
1619705720000|2021-04-29 14:15:20|1155.4|1154.8|1154.8|1154.6|1155.8|1155.4|1154.8|1154.6|9942
1619705730000|2021-04-29 14:15:30|1154.6|1154.4|1155.4|1155|1155.4|1155|1154.2|1153.8|12417
1619705740000|2021-04-29 14:15:40|1155.6|1155.2|1155.6|1155|1155.8|1155.2|1155.6|1155|0
1619705750000|2021-04-29 14:15:50|1155.4|1155.2|1155.2|1154.6|1155.4|1155.2|1154.8|1154.4|4054
1619705760000|2021-04-29 14:16:00|1155|1154.8|1154.6|1154.2|1155.2|1155|1154.4|1154|13611
1619705770000|2021-04-29 14:16:10|1154.4|1154|1154.2|1153.8|1154.4|1154|1154.2|1153.6|610
1619705780000|2021-04-29 14:16:20|1154.4|1154|1154|1153.4|1154.4|1154|1153.8|1153.4|1811
1619705790000|2021-04-29 14:16:30|1154.2|1153.6|1154.2|1153.6|1154.4|1154|1154.2|1153.6|2223
1619705800000|2021-04-29 14:16:40|1154.4|1153.8|1154.8|1154.2|1154.8|1154.4|1154.2|1153.8|39899
1619705810000|2021-04-29 14:16:50|1155|1154.4|1155|1154.8|1155|1154.8|1155|1154.4|1021
1619705820000|2021-04-29 14:17:00|1155.2|1155|1155|1154.8|1155.2|1155|1154.8|1154.4|2556
1619705830000|2021-04-29 14:17:10|1155.2|1155|1155.8|1155.2|1155.8|1155.4|1155.2|1154.8|3827
1619705840000|2021-04-29 14:17:20|1155.6|1155|1155|1154.6|1155.6|1155.2|1155|1154.6|7930
1619705850000|2021-04-29 14:17:30|1154.8|1154.4|1154.8|1154.4|1154.8|1154.6|1154.6|1154.4|2866
1619705860000|2021-04-29 14:17:40|1155|1154.6|1155.4|1155|1155.4|1155|1155|1154.6|4106
1619705870000|2021-04-29 14:17:50|1155.6|1155.2|1155.2|1154.8|1155.8|1155.4|1155.2|1154.8|6708
1619705880000|2021-04-29 14:18:00|1155|1154.6|1154.6|1154.2|1155|1154.8|1154.2|1154|33807
1619705890000|2021-04-29 14:18:10|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.8|1154.4|558
1619705900000|2021-04-29 14:18:20|1155.2|1154.8|1155.6|1155.2|1155.6|1155.2|1155.2|1154.6|10007
1619705910000|2021-04-29 14:18:30|1155.8|1155|1155.8|1155.2|1155.8|1155.4|1155.2|1154.8|14455
1619705920000|2021-04-29 14:18:40|1155.6|1155|1154.4|1154|1155.6|1155.2|1154.4|1154|6215
1619705930000|2021-04-29 14:18:50|1154.6|1154.2|1154.4|1154.2|1154.6|1154.2|1154.4|1154|4836
1619705940000|2021-04-29 14:19:00|1154.6|1154.4|1155.6|1155.2|1155.6|1155.2|1154.6|1154.4|8476
1619705950000|2021-04-29 14:19:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.4|0
1619705960000|2021-04-29 14:19:20|1156|1155.6|1156.6|1156.2|1156.6|1156.2|1156|1155.6|1795
1619705970000|2021-04-29 14:19:30|1156.4|1156|1156.6|1156|1156.6|1156|1155.6|1155.4|19687
1619705980000|2021-04-29 14:19:40|1156.4|1156.2|1156.6|1156.4|1156.6|1156.4|1156.2|1156.2|150
1619705990000|2021-04-29 14:19:50|1156.4|1156.2|1157.4|1157|1157.4|1157|1156.4|1156.2|21951
1619706000000|2021-04-29 14:20:00|1157.2|1156.8|1156.8|1156.4|1157.4|1157|1156.6|1156.4|9930
1619706010000|2021-04-29 14:20:10|1156.6|1156.6|1156.6|1156.4|1156.8|1156.6|1156|1155.6|16305
1619706020000|2021-04-29 14:20:20|1156.8|1156.2|1156|1155.8|1156.8|1156.4|1156|1155.8|4142
1619706030000|2021-04-29 14:20:30|1156.2|1156|1156.6|1156.2|1156.8|1156.4|1156.2|1156|7628
1619706040000|2021-04-29 14:20:40|1156.4|1156|1156.2|1155.8|1156.6|1156|1156|1155.6|3010
1619706050000|2021-04-29 14:20:50|1156|1155.6|1155.6|1155.2|1156|1155.8|1155.6|1155.2|2006
1619706060000|2021-04-29 14:21:00|1155.8|1155.4|1156.6|1156|1156.8|1156.4|1155.8|1155.4|4004
1619706070000|2021-04-29 14:21:10|1156.8|1156.2|1156.4|1156|1156.8|1156.4|1156.4|1156|2128
1619706080000|2021-04-29 14:21:20|1156.6|1156.2|1156.6|1156.2|1156.6|1156.2|1156.6|1156|0
1619706090000|2021-04-29 14:21:30|1156.8|1156|1157.2|1156.8|1157.2|1156.8|1156.4|1156|10149
1619706100000|2021-04-29 14:21:40|1157|1156.6|1158.2|1157.6|1158.2|1158|1157|1156.6|8657
1619706110000|2021-04-29 14:21:50|1158|1157.4|1158|1157.6|1158|1157.6|1157.8|1157.4|9268
1619706120000|2021-04-29 14:22:00|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158.2|1157.8|1021
1619706130000|2021-04-29 14:22:10|1158.4|1158|1158.2|1157.8|1158.6|1158.2|1158|1157.8|5209
1619706140000|2021-04-29 14:22:20|1158|1157.4|1158|1157.6|1158|1157.8|1157.6|1157.4|3307
1619706150000|2021-04-29 14:22:30|1158.2|1157.8|1157.8|1157.6|1158.4|1158.2|1157.8|1157.4|7245
1619706160000|2021-04-29 14:22:40|1158|1157.4|1157.6|1157.4|1158.2|1157.8|1157.6|1157.2|25760
1619706170000|2021-04-29 14:22:50|1157.8|1157.6|1158|1157.6|1158|1157.6|1157.6|1157.6|2165
1619706180000|2021-04-29 14:23:00|1158.2|1157.8|1158|1157.6|1158.2|1157.8|1157.8|1157.4|2171
1619706190000|2021-04-29 14:23:10|1158.2|1157.8|1158.4|1158|1158.4|1158.2|1157.8|1157.6|42686
1619706200000|2021-04-29 14:23:20|1158.2|1157.8|1158|1157.4|1158.2|1158|1158|1157.4|297
1619706210000|2021-04-29 14:23:30|1157.8|1157.6|1157.6|1157.2|1157.8|1157.6|1157.2|1157|6342
1619706220000|2021-04-29 14:23:40|1157.8|1157.4|1158.2|1157.8|1158.2|1157.8|1157.8|1157.4|423
1619706230000|2021-04-29 14:23:50|1158.4||1158.4||1158.4||1158.4||0
1619706240000|2021-04-29 14:24:00|1158.6|1158|1158.6|1158.2|1159|1158.6|1158.4|1158|19742
1619706250000|2021-04-29 14:24:10|1158.8||1158.8||1158.8||1158.8||0
1619706260000|2021-04-29 14:24:20|1159|1158.4|1159|1158.8|1159|1158.8|1158.8|1158.4|2934
1619706270000|2021-04-29 14:24:30|1159.2|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1159|4180
1619706280000|2021-04-29 14:24:40|1159.8|1159.4|1159.4|1158.8|1159.8|1159.4|1159.2|1158.8|4066
1619706290000|2021-04-29 14:24:50|1159.2||1159||1159.2||1159||0
1619706300000|2021-04-29 14:25:00|1159.2|1159|1159.2|1158.8|1159.4|1159|1159|1158.8|5056
1619706310000|2021-04-29 14:25:10|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.4|1158.2|10652
1619706320000|2021-04-29 14:25:20|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158|1157.8|14931
1619706340000|2021-04-29 14:25:40|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|1759
1619706350000|2021-04-29 14:25:50|1159.2|1158.8|1159.8|1159.4|1159.8|1159.4|1159.2|1158.6|4032
1619706360000|2021-04-29 14:26:00|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|0
1619706370000|2021-04-29 14:26:10|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.8|1159.4|2709
1619706380000|2021-04-29 14:26:20|1160||1160||1160||1160||500
1619706390000|2021-04-29 14:26:30|1159.8|1159.4|1159.8|1159.2|1159.8|1159.6|1159.2|1159|14527
1619706400000|2021-04-29 14:26:40|1159.6|1159|1159|1158.8|1159.6|1159|1159|1158.8|2490
1619706410000|2021-04-29 14:26:50|1159.2|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|1675
1619706420000|2021-04-29 14:27:00|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.2|500
1619706430000|2021-04-29 14:27:10|1160.2|1159.8|1160.6|1160.2|1160.6|1160.2|1160.2|1159.8|70034
1619706440000|2021-04-29 14:27:20|1160.2|1160|1159.8|1159.6|1160.4|1160|1159.8|1159.4|11313
1619706450000|2021-04-29 14:27:30|1159.6|1159.4|1159.6|1159.2|1159.8|1159.4|1159.6|1159.2|59
1619706460000|2021-04-29 14:27:40|1159.8|1159.4|1160|1159.6|1160|1159.6|1159.8|1159.4|1693
1619706480000|2021-04-29 14:28:00|1159.8|1159.4|1159.8|1159.4|1159.8|1159.6|1159.6|1159.2|2941
1619706510000|2021-04-29 14:28:30|1160|1159.6|1159.8|1159.6|1160|1159.6|1159.8|1159.4|643
1619706520000|2021-04-29 14:28:40|1160|1159.8|1160|1159.8|1160|1159.8|1160|1159.8|1440
1619706530000|2021-04-29 14:28:50|1159.8|1159.6|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|2270
1619706540000|2021-04-29 14:29:00|1159.6|1159.4|1159|1158.8|1159.8|1159.6|1158.8|1158.6|6486
1619706550000|2021-04-29 14:29:10|1159.2|1158.6|1159|1158.6|1159.2|1158.8|1158.8|1158.6|4874
1619706560000|2021-04-29 14:29:20|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|2218
1619706570000|2021-04-29 14:29:30|1158.2|1158|1158|1157.6|1158.4|1158.2|1158|1157.6|5412
1619706580000|2021-04-29 14:29:40|1157.8||1158||1158||1157.8||757
1619706590000|2021-04-29 14:29:50|1157.8|1157.8|1158.6|1158.2|1158.6|1158.2|1157.8|1157.8|2773
1619706600000|2021-04-29 14:30:00|1158.4|1158.4|1157|1156.6|1158.4|1158.4|1156.8|1156.4|8279
1619706610000|2021-04-29 14:30:10|1156.8|1156.4|1155.6|1155.4|1156.8|1156.4|1155.4|1155|11123
1619706620000|2021-04-29 14:30:20|1155.8|1155.6|1155.6|1155.4|1156|1155.8|1155.6|1155.4|2765
1619706630000|2021-04-29 14:30:30|1155.8|1155.6|1156|1155.6|1156|1155.6|1155.6|1155.4|7679
1619706640000|2021-04-29 14:30:40|1155.8|1155.4|1155.2|1154.8|1155.8|1155.6|1155|1154.8|4783
1619706650000|2021-04-29 14:30:50|1155.4|1155|1155.2|1155|1155.6|1155.2|1155.2|1154.8|998
1619706660000|2021-04-29 14:31:00|1155|1154.8|1155|1154.6|1155|1154.8|1155|1154.6|770
1619706670000|2021-04-29 14:31:10|1154.8|1154.4|1153.6|1153.2|1154.8|1154.4|1153.6|1153.2|14786
1619706680000|2021-04-29 14:31:20|1153.4|1153.4|1152.8|1152.2|1153.4|1153.4|1152.8|1152.2|3087
1619706690000|2021-04-29 14:31:30|1152.6|1152|1151.6|1151.4|1152.6|1152.2|1151.4|1151|11283
1619706700000|2021-04-29 14:31:40|1151.4|1151.2|1150.2|1149.6|1151.4|1151.2|1150|1149.6|5555
1619706710000|2021-04-29 14:31:50|1150|1149.8|1150|1149.6|1150.2|1149.8|1149.6|1149.2|11644
1619706720000|2021-04-29 14:32:00|1149.8|1149.4|1151.6|1151.2|1151.8|1151.2|1149.2|1149|31749
1619706730000|2021-04-29 14:32:10|1151.4|1151|1152.4|1152|1152.6|1152|1151.4|1151|489
1619706740000|2021-04-29 14:32:20|1152.6|1152.2|1152.2|1152|1152.8|1152.4|1152.2|1152|2302
1619706750000|2021-04-29 14:32:30|1152.4|1152.2|1152.8|1152.4|1152.8|1152.4|1152.4|1152.2|0
1619706760000|2021-04-29 14:32:40|1153|1152.8|1152.6|1152.2|1153|1152.8|1152.4|1152|14040
1619706770000|2021-04-29 14:32:50|1152.8|1152.4|1153.2|1153|1153.8|1153.4|1152.8|1152.4|5777
1619706780000|2021-04-29 14:33:00|1153.4|1153.2|1152.6|1152.2|1153.6|1153.2|1152.4|1152.2|13116
1619706790000|2021-04-29 14:33:10|1152.8|1152.4|1152.8|1152.4|1152.8|1152.6|1152.6|1152.2|1882
1619706800000|2021-04-29 14:33:20|1153|1152.6|1153|1152.6|1153|1152.6|1153|1152.4|587
1619706810000|2021-04-29 14:33:30|1152.8|1152.4|1152.8|1152.2|1152.8|1152.6|1152.4|1152|8296
1619706820000|2021-04-29 14:33:40|1152.6|1152.4|1153|1152.4|1153|1152.6|1152.6|1152.2|1934
1619706830000|2021-04-29 14:33:50|1152.8|1152.2|1152.6|1152.2|1152.8|1152.4|1152.6|1152.2|1062
1619706840000|2021-04-29 14:34:00|1152.8|1152.4|1152.6|1152.2|1153.2|1153|1152.6|1152.2|6820
1619706850000|2021-04-29 14:34:10|1152.8|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|586
1619706860000|2021-04-29 14:34:20|1152.8|1152.4|1152.8|1152.2|1153|1152.4|1152.8|1152.2|0
1619706870000|2021-04-29 14:34:30|1152.4|1152.4|1151.8|1151.4|1152.4|1152.4|1151.8|1151.4|6035
1619706880000|2021-04-29 14:34:40||1151.2||1151.4||1151.4||1151.2|0
1619706890000|2021-04-29 14:34:50|1151.6|1151.2|1151.8|1151.2|1151.8|1151.4|1151.2|1150.8|21100
1619706900000|2021-04-29 14:35:00|1151.6|1151.6|1151.8|1151.4|1151.8|1151.6|1151.6|1151.2|1190
1619706910000|2021-04-29 14:35:10|1151.6|1151.6|1151.2|1150.8|1151.8|1151.6|1151.2|1150.8|8276
1619706920000|2021-04-29 14:35:20|1151|1150.6|1151|1150.6|1151|1150.6|1150.8|1150.4|2255
1619706930000|2021-04-29 14:35:30|1151.2|1150.8|1151|1150.6|1151.2|1151|1150.6|1150|6047
1619706940000|2021-04-29 14:35:40|1150.8|1149.8|1153.8|1153.2|1153.8|1153.4|1150.2|1149.8|114912
1619706950000|2021-04-29 14:35:50|1153.6|1153|1152.6|1152.2|1153.6|1153|1152.2|1152|49920
1619706960000|2021-04-29 14:36:00|1152.4|1152|1152.8|1152.2|1152.8|1152.4|1152.2|1152|14293
1619706970000|2021-04-29 14:36:10|1152.6|1152.4|1152.4|1152|1152.8|1152.4|1152.2|1152|15959
1619706980000|2021-04-29 14:36:20|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1152.4|1152|8657
1619706990000|2021-04-29 14:36:30|1152.6|1152.2|1152.6|1152.2|1152.6|1152.2|1152.4|1152|1342
1619707000000|2021-04-29 14:36:40|1152.2|1152.4|1152.4|1152|1152.6|1152.4|1152.2|1152|8803
1619707010000|2021-04-29 14:36:50|1152.6|1152.2|1150.8|1150.4|1152.6|1152.2|1150.6|1150.2|27603
1619707020000|2021-04-29 14:37:00|1150.6|1150.6|1150.4|1150|1151.2|1151|1150.2|1149.8|62829
1619707030000|2021-04-29 14:37:10|1150.6|1150.2|1150.4|1150|1150.8|1150.2|1150|1149.6|4190
1619707040000|2021-04-29 14:37:20|1150.2|1149.8|1150.4|1150|1150.6|1150.2|1150.2|1149.8|3138
1619707050000|2021-04-29 14:37:30|1150|1149.8|1150.4|1149.8|1150.4|1150|1150|1149.8|500
1619707060000|2021-04-29 14:37:40|1150.2|1149.6|1150|1149.6|1150.2|1149.6|1150|1149.6|292
1619707070000|2021-04-29 14:37:50|1150.2|1149.8|1150.2|1149.6|1150.4|1150.2|1150|1149.6|1713
1619707080000|2021-04-29 14:38:00|1150.4|1149.8|1150.8|1150.6|1151.2|1150.8|1150.2|1149.8|2417
1619707090000|2021-04-29 14:38:10|1151|1150.8|1151.2|1150.8|1151.6|1151.2|1150.6|1150.4|13046
1619707100000|2021-04-29 14:38:20|1151|1151|1151.2|1150.8|1151.4|1151|1151|1150.8|3629
1619707110000|2021-04-29 14:38:30|1151|1150.6|1151.2|1150.6|1151.2|1150.8|1150.4|1150|3135
1619707120000|2021-04-29 14:38:40|1151|1150|1151.2|1150.8|1151.2|1150.8|1150.4|1150|19237
1619707130000|2021-04-29 14:38:50|1151.4|1151|1151.6|1151|1151.6|1151.2|1151.4|1151|0
1619707140000|2021-04-29 14:39:00|1151.4|1151.2|1151.6|1151.2|1151.6|1151.2|1151.4|1151|0
1619707150000|2021-04-29 14:39:10|1151.4|1151|1149.8|1149.4|1151.4|1151|1149.8|1149.4|4279
1619707160000|2021-04-29 14:39:20|1150|1149.6|1150|1149.4|1150|1149.6|1150|1149.4|1042
1619707170000|2021-04-29 14:39:30|1149.8||1149.8||1149.8||1149.8||0
1619707180000|2021-04-29 14:39:40|1149.6|1149.6|1150.8|1150.4|1150.8|1150.4|1149.6|1149.6|1156
1619707190000|2021-04-29 14:39:50|1151|1150.2|1151|1150.6|1151|1150.6|1150.8|1150.2|0
1619707200000|2021-04-29 14:40:00|1150.4|1150.2|1150.4|1150|1150.4|1150.2|1150.2|1149.8|5077
1619707210000|2021-04-29 14:40:10|1150.6|1150.2|1150|1149.8|1150.8|1150.6|1150|1149.6|2417
1619707220000|2021-04-29 14:40:20|1150.2|1149.6|1149.2|1149|1150.2|1149.6|1149.2|1149|8290
1619707230000|2021-04-29 14:40:30|1149|1148.8|1148.8|1148.6|1149|1148.8|1148.6|1148.2|9143
1619707240000|2021-04-29 14:40:40|1148.6|1148.4|1148.8|1148.6|1149|1148.6|1148.6|1148.4|4824
1619707250000|2021-04-29 14:40:50|1148.6|1148.4|1149.4|1149|1149.4|1149|1148.4|1148.2|9670
1619707260000|2021-04-29 14:41:00|1149.6|1149.2|1150.2|1149.8|1150.2|1149.8|1149.6|1149.2|3256
1619707270000|2021-04-29 14:41:10|1150.4|1150|1150.4|1150|1150.4|1150|1150|1149.8|2750
1619707280000|2021-04-29 14:41:20|1150|1149.8|1151|1150.6|1151|1150.6|1150|1149.8|18460
1619707290000|2021-04-29 14:41:30|1151.4|1150.8|1151|1150.8|1151.4|1151|1151|1150.4|14970
1619707300000|2021-04-29 14:41:40|1150.8|1150.6|1152.8|1152.6|1152.8|1152.6|1150.6|1150.2|82703
1619707310000|2021-04-29 14:41:50|1153|1152.4|1152.6|1152.2|1153|1152.6|1152.6|1152.2|2772
1619707320000|2021-04-29 14:42:00|1152.4|1152.4|1152.2|1152|1152.6|1152.4|1152.2|1152|6493
1619707330000|2021-04-29 14:42:10|1152.4|1152.2|1152.6|1152.2|1152.6|1152.2|1152.2|1152|40852
1619707350000|2021-04-29 14:42:30|1152.4|1152.4|1152.6|1152.4|1152.6|1152.4|1152.4|1152|20325
1619707360000|2021-04-29 14:42:40|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.4|1152|11531
1619707370000|2021-04-29 14:42:50|1152.8|1152|1153|1152.6|1153|1152.6|1152.8|1152|5214
1619707380000|2021-04-29 14:43:00|1153.2|1152.8|1153.4|1153|1153.4|1153|1153|1152.8|2561
1619707390000|2021-04-29 14:43:10|1153.2|1152.8|1153.2|1153|1153.2|1153|1153|1152.8|4750
1619707400000|2021-04-29 14:43:20|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|1153.4|1153.2|8759
1619707410000|2021-04-29 14:43:30|||||||||2568
1619707420000|2021-04-29 14:43:40|1153.2|1153|1153|1152.6|1153.2|1153|1153|1152.6|8312
1619707430000|2021-04-29 14:43:50|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|1153.2|1152.8|0
1619707450000|2021-04-29 14:44:10|1153|1152.6|1153|1152.8|1153|1152.8|1153|1152.6|1263
1619707460000|2021-04-29 14:44:20|1153.2||1153||1153.2||1153||809
1619707470000|2021-04-29 14:44:30|1152.8|1152.6|1152.6|1152.2|1152.8|1152.6|1152.4|1152.2|4783
1619707480000|2021-04-29 14:44:40|1152.4|1152|1152.6|1152.4|1152.6|1152.4|1152.4|1152|4329
1619707490000|2021-04-29 14:44:50|1152.8|1152.6|1153|1152.8|1153.2|1152.8|1152.8|1152.6|2019
1619707500000|2021-04-29 14:45:00|1153.2|1152.6|1151.8|1151.4|1153.2|1152.6|1151.8|1151.4|41545
1619707510000|2021-04-29 14:45:10|1151.6|1151.6|1151.2|1150.8|1151.8|1151.6|1151.2|1150.6|2100
1619707520000|2021-04-29 14:45:20|1151|1151|1151|1150.8|1151|1151|1150.8|1150.4|11076
1619707530000|2021-04-29 14:45:30|1152.2|1150.6|1152.2|1152|1152.6|1152.4|1152|1150.6|131112
1619707540000|2021-04-29 14:45:40|||||||||72381
1619707550000|2021-04-29 14:45:50|1152.4|1152.2|1152.6|1152.2|1152.6|1152.4|1152.2|1152|10491
1619707560000|2021-04-29 14:46:00|1152.4|1152.4|1151.4|1151|1152.4|1152.4|1151.4|1151|58589
1619707570000|2021-04-29 14:46:10|1151.6|1151.2|1152.2|1151.8|1152.2|1151.8|1151.4|1151.2|6886
1619707580000|2021-04-29 14:46:20|1152|1152|1152.4|1152.2|1152.4|1152.2|1152|1151.8|5215
1619707590000|2021-04-29 14:46:30|1152.6|1152.4|1152.4|1152.2|1152.6|1152.4|1152.4|1152.2|43516
1619707600000|2021-04-29 14:46:40|1152.6|1152.4|1152.6|1152.4|1153|1152.6|1152.6|1152.2|9912
1619707610000|2021-04-29 14:46:50|1152.4|1152.2|1152.4|1152.2|1152.8|1152.4|1152.4|1152.2|11056
1619707620000|2021-04-29 14:47:00|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|67715
1619707630000|2021-04-29 14:47:10|1152.4|1152.4|1152.4|1152.2|1152.6|1152.4|1152.4|1152.2|16641
1619707640000|2021-04-29 14:47:20|1152.6|1152.4|1152.6|1152.2|1152.6|1152.4|1152.4|1152.2|30588
1619707650000|2021-04-29 14:47:30||1152.4||1152.2||1152.4||1152.2|0
1619707660000|2021-04-29 14:47:40||1152.4||1152.2||1152.4||1152.2|0
1619707670000|2021-04-29 14:47:50|1152.4|1152.4|1153.4|1153|1153.4|1153|1152.4|1152.2|32933
1619707680000|2021-04-29 14:48:00|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1153|1152.6|25187
1619707690000|2021-04-29 14:48:10|1153.8|1153.4|1154.4|1154|1154.6|1154|1153.6|1153.4|8695
1619707700000|2021-04-29 14:48:20|1154.6|1153.8|1153.6|1153.2|1154.6|1154|1153.6|1153|12579
1619707710000|2021-04-29 14:48:30|1153.4|1153|1153.4|1153.2|1154|1153.6|1153.4|1153|5068
1619707720000|2021-04-29 14:48:40|1153.2|1153|1153.8|1153.4|1154|1153.8|1153.2|1153|16058
1619707730000|2021-04-29 14:48:50|1154|1153.6|1153.6|1153.2|1154|1153.6|1153.6|1153.2|1882
1619707740000|2021-04-29 14:49:00|1153.4|1153.4|1153|1152.8|1153.4|1153.4|1152.4|1152.2|16180
1619707750000|2021-04-29 14:49:10|1153.2|1152.6|1153|1152.4|1153.2|1152.6|1152.8|1152.4|568
1619707760000|2021-04-29 14:49:20|1152.8|1152.6|1153|1152.6|1153|1152.6|1152.8|1152.4|800
1619707770000|2021-04-29 14:49:30|1153.4|1152.8|1153.6|1153.2|1154.6|1153.8|1153.2|1152.8|76168
1619707780000|2021-04-29 14:49:40|1153.4|1153|1153.2|1153|1153.6|1153.2|1153|1152.6|6450
1619707790000|2021-04-29 14:49:50|1153.4|1153.2|1153|1152.6|1153.4|1153.2|1153|1152.6|6864
1619707800000|2021-04-29 14:50:00||1152.8||1152.8||1152.8||1152.6|2874
1619707810000|2021-04-29 14:50:10|1152.8|1152.6|1153|1152.6|1153|1152.8|1152.8|1152.4|5761
1619707820000|2021-04-29 14:50:20||1152.8||1152.6||1152.8||1152.6|0
1619707830000|2021-04-29 14:50:30|1152.8|1152.8|1152.8|1152.4|1153|1152.8|1152.8|1152.4|6436
1619707840000|2021-04-29 14:50:40|1153|1152.6|1153|1152.6|1153|1152.8|1152.4|1152.2|33790
1619707850000|2021-04-29 14:50:50|1153.2|1152.8|1153.6|1153.2|1153.8|1153.2|1153.2|1152.6|7062
1619707860000|2021-04-29 14:51:00|1153.8|1153.4|1154.6|1154.2|1154.6|1154.2|1153.8|1153.4|1261
1619707870000|2021-04-29 14:51:10|1154.8|1154.4|1155|1154.6|1155|1154.6|1154.6|1154.4|1000
1619707880000|2021-04-29 14:51:20|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1155.2|1154.8|9510
1619707890000|2021-04-29 14:51:30|1155.8|1155.2|1156|1155.6|1156|1155.6|1155.8|1155.2|0
1619707900000|2021-04-29 14:51:40|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.6|10879
1619707910000|2021-04-29 14:51:50|1156.2|1155.8|1156|1155.8|1156.2|1155.8|1155.6|1155.4|7107
1619707920000|2021-04-29 14:52:00|1156.2|1156|1157|1156.4|1157|1156.4|1156.2|1155.8|4116
1619707930000|2021-04-29 14:52:10|1156.8|1156.6|1156.2|1156|1157|1156.6|1156.2|1156|2355
1619707940000|2021-04-29 14:52:20|1156.4|1156.2|1156.2|1156|1156.4|1156.2|1156.2|1156|437
1619707950000|2021-04-29 14:52:30|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156|1155.6|3413
1619707960000|2021-04-29 14:52:40|1156.6|1156.2|1156.4|1156.2|1157|1156.8|1156.4|1156|4671
1619707970000|2021-04-29 14:52:50|1156.6|1156.4|1156.6|1156.2|1157.2|1156.8|1156.6|1156|6443
1619707980000|2021-04-29 14:53:00|1156.8|1156.4|1157|1156.8|1157.4|1157|1156.6|1156.4|2590
1619707990000|2021-04-29 14:53:10|1156.8|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|5388
1619708000000|2021-04-29 14:53:20|1157.2|1156.8|1157.2|1157|1157.4|1157|1157|1156.8|3818
1619708010000|2021-04-29 14:53:30|1157.4|1156.8|1157.2|1156.8|1157.4|1157|1156.8|1156.6|3441
1619708020000|2021-04-29 14:53:40|1157.4|1156.6|1156.2|1156|1157.4|1156.6|1156.2|1156|4451
1619708030000|2021-04-29 14:53:50|1156|1155.8|1155|1154.6|1156|1155.8|1154.8|1154.6|12003
1619708040000|2021-04-29 14:54:00||1154.4||1154.6||1154.6||1154.4|0
1619708050000|2021-04-29 14:54:10|1155.2|1154.8|1155.6|1155.4|1156|1155.8|1155.2|1154.8|7812
1619708060000|2021-04-29 14:54:20|1155.8|1155.6|1156.2|1156|1156.2|1156|1155.6|1155.2|1188
1619708070000|2021-04-29 14:54:30|1156|1155.8|1156.4|1156|1156.4|1156|1156|1155.8|60
1619708080000|2021-04-29 14:54:40|1156.6|1155.8|1156.2|1155.8|1156.6|1156.2|1156|1155.8|8018
1619708090000|2021-04-29 14:54:50|1156.4|1156|1156.2|1155.8|1156.4|1156.2|1156.2|1155.8|2638
1619708100000|2021-04-29 14:55:00|1155.6|1156|1155.2|1155|1155.6|1156|1155.2|1155|19057
1619708110000|2021-04-29 14:55:10|1155|1154.8|1153.6|1153.2|1155|1154.8|1153.6|1153.2|48132
1619708120000|2021-04-29 14:55:20|1153.8|1153.4|1154.4|1154|1154.6|1154.2|1153.8|1153.4|9507
1619708130000|2021-04-29 14:55:30|1154.6|1154.2|1154.4|1153.8|1154.6|1154.2|1154|1153.8|2563
1619708140000|2021-04-29 14:55:40|1154.2||1154||1154.2||1154||0
1619708150000|2021-04-29 14:55:50|1153.8|1153.6|1154.6|1154.2|1154.6|1154.2|1153.8|1153.6|2896
1619708160000|2021-04-29 14:56:00|1154.4|1154.4|1154.4|1154.2|1154.8|1154.4|1154.4|1154.2|2400
1619708170000|2021-04-29 14:56:10|1154.6|1154.4|1155.2|1154.8|1155.2|1154.8|1154.6|1154.4|3366
1619708180000|2021-04-29 14:56:20|1155.4|1155|1155.4|1155.2|1155.6|1155.2|1155.2|1155|724
1619708190000|2021-04-29 14:56:30|1155.2|1155|1155.4|1155.2|1155.6|1155.2|1155.2|1155|6451
1619708200000|2021-04-29 14:56:40|1155.6|1155.4|1155.4|1155.2|1155.6|1155.4|1155.4|1155.2|13321
1619708210000|2021-04-29 14:56:50|1155.6|1154.8|1155.2|1154.6|1155.6|1154.8|1154.8|1154.6|16186
1619708220000|2021-04-29 14:57:00|1155.4|1154.8|1155.4|1155|1155.6|1155.2|1155.4|1154.8|3700
1619708240000|2021-04-29 14:57:20|1155.2|1155.2|1155.4|1155|1155.4|1155.2|1155.2|1155|1762
1619708250000|2021-04-29 14:57:30|1155.2|1155.2|1154.8|1154.4|1155.4|1155.2|1154.8|1154.4|4780
1619708260000|2021-04-29 14:57:40|1155|1154.6|1154.8|1154.6|1155|1154.8|1154.8|1154.4|1616
1619708270000|2021-04-29 14:57:50|1155||1155||1155.2||1155||4000
1619708280000|2021-04-29 14:58:00|1155.2|1155|1155.4|1155|1155.4|1155|1155|1154.6|12260
1619708290000|2021-04-29 14:58:10|1155.6|1155.2|1155.6|1155.2|1155.6|1155.4|1155.4|1155|2513
1619708300000|2021-04-29 14:58:20||1155.4||1155.4||1155.4||1155.4|0
1619708310000|2021-04-29 14:58:30|1155.4|1155.2|1155.4|1155.2|1155.6|1155.4|1155.4|1155|30845
1619708320000|2021-04-29 14:58:40|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|20469
1619708330000|2021-04-29 14:58:50|1155.8|1155.6|1156.6|1156.4|1157|1156.8|1155.8|1155.6|85273
1619708340000|2021-04-29 14:59:00|1156.4|1156.2|1156.8|1156.4|1156.8|1156.6|1156.2|1156|8098
1619708350000|2021-04-29 14:59:10|1156.6|1156.2|1156.2|1155.8|1156.6|1156.2|1155.8|1155.6|18633
1619708360000|2021-04-29 14:59:20|1156|1155.6|1155.8|1155.4|1156|1155.8|1155.4|1155|9007
1619708370000|2021-04-29 14:59:30|1155.6|1155.2|1156|1155.6|1156|1155.8|1155.6|1155.2|4342
1619708380000|2021-04-29 14:59:40|1156.2|1155.8|1156.4|1156|1156.4|1156|1156.2|1155.8|1784
1619708390000|2021-04-29 14:59:50|1156.2|1156.2|1156.2|1155.8|1156.4|1156.2|1156|1155.6|554
1619708400000|2021-04-29 15:00:00|1156|1155.6|1155.8|1155.2|1156|1155.6|1155.4|1155|9377
1619708410000|2021-04-29 15:00:10|1155.6|1155.4|1155.6|1155.2|1155.6|1155.4|1155.4|1155|1330
1619708420000|2021-04-29 15:00:20|1155.4|1155|1155.2|1154.8|1155.4|1155|1155|1154.8|8324
1619708430000|2021-04-29 15:00:30|1155|1154.6|1154.8|1154.4|1155|1154.6|1154.6|1154.4|3776
1619708440000|2021-04-29 15:00:40|1155|1154.6|1155|1154.8|1155|1154.8|1154.8|1154.6|0
1619708450000|2021-04-29 15:00:50|1155.2|1155|1156|1155.6|1156|1155.6|1155.2|1155|3200
1619708460000|2021-04-29 15:01:00|1156.2|1155.8|1156|1155.6|1156.2|1155.8|1155.8|1155.6|1939
1619708470000|2021-04-29 15:01:10|1156.2|1155.8|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|1711
1619708480000|2021-04-29 15:01:20|1156.8|1156.4|1156.6|1156.2|1156.8|1156.4|1156.4|1156.2|657
1619708490000|2021-04-29 15:01:30|1156.4|1156.4|1156.4|1156|1156.6|1156.4|1156.2|1156|3325
1619708500000|2021-04-29 15:01:40|1156.6|1156.2|1156.8|1156.6|1156.8|1156.6|1156.6|1156.2|716
1619708510000|2021-04-29 15:01:50|1157|1156.8|1157.4|1157|1157.4|1157.2|1157|1156.8|1412
1619708520000|2021-04-29 15:02:00|1157.2|1156.8|1157.2|1156.8|1157.4|1157|1157|1156.8|1705
1619708530000|2021-04-29 15:02:10|1157|1156.6|1156.8|1156.4|1157|1156.6|1156.8|1156.4|2287
1619708550000|2021-04-29 15:02:30|1156.4|1155.6|1156.2|1156|1156.6|1156.2|1156|1155.6|43427
1619708560000|2021-04-29 15:02:40|1156.4|1156.2|1156.4|1156|1156.8|1156.6|1156.4|1156|1731
1619708570000|2021-04-29 15:02:50|1156.6|1155.8|1156.6|1156.2|1156.8|1156.4|1156.4|1155.8|10677
1619708580000|2021-04-29 15:03:00|1156.8|1156.4|1157.8|1157.2|1157.8|1157.2|1156.6|1156.2|8040
1619708590000|2021-04-29 15:03:10|1158|1157.4|1158|1157.6|1158.2|1157.8|1157.8|1157.4|4139
1619708600000|2021-04-29 15:03:20|1157.4|1157.4|1158|1157.6|1158|1157.6|1157.4|1157.2|5856
1619708610000|2021-04-29 15:03:30|1157.8|1157.4|1157.4|1157|1157.8|1157.8|1157|1156.8|5358
1619708620000|2021-04-29 15:03:40|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.6|3321
1619708630000|2021-04-29 15:03:50|1157.2|1157.2|1157.4|1157|1157.4|1157.2|1157.2|1157|641
1619708640000|2021-04-29 15:04:00|1157.6|1157.2|1157.8|1157.4|1157.8|1157.6|1157.2|1157|15192
1619708650000|2021-04-29 15:04:10|1158|1157.6|1158.2|1157.6|1158.2|1157.8|1157.8|1157.6|3554
1619708660000|2021-04-29 15:04:20|1158|1157.8|1157|1156.8|1158.2|1157.8|1157|1156.8|10798
1619708670000|2021-04-29 15:04:30|1157.2|1157|1157.4|1157|1157.6|1157.2|1157.2|1156.8|3794
1619708680000|2021-04-29 15:04:40|1157.2|1156.8|1157.4|1157|1157.4|1157|1157.2|1156.8|1046
1619708690000|2021-04-29 15:04:50|1157.6||1157.6||1157.6||1157.6||0
1619708700000|2021-04-29 15:05:00|1158|1157.2|1158.2|1157.6|1158.2|1157.6|1157.6|1157.2|11145
1619708710000|2021-04-29 15:05:10|1158.4|1157.8|1157.8|1157.4|1158.4|1158|1157.6|1157.4|4841
1619708720000|2021-04-29 15:05:20|1157.6|1157.2|1157.8|1157.4|1157.8|1157.6|1157.6|1157.2|4149
1619708730000|2021-04-29 15:05:30|1158|1157.6|1158.4|1157.8|1158.4|1158|1158|1157.6|1002
1619708740000|2021-04-29 15:05:40|1158.2|1158|1158.8|1158.6|1159|1158.6|1158.2|1158|4136
1619708750000|2021-04-29 15:05:50|1159|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.6|2021
1619708760000|2021-04-29 15:06:00|1159.4|1159|1159.4|1159.2|1159.6|1159.4|1159.4|1159|7059
1619708770000|2021-04-29 15:06:10|1159.6|1159.4|1158.8|1158.4|1159.6|1159.4|1158.6|1158.4|18053
1619708780000|2021-04-29 15:06:20|1159|1158.6|1159|1158.4|1159|1158.6|1158.4|1158.2|6222
1619708790000|2021-04-29 15:06:30|1158.8|1158.6|1158.8|1158.2|1159|1158.6|1158.4|1158.2|2332
1619708800000|2021-04-29 15:06:40|1158.6|1158|1158.4|1158|1158.6|1158.2|1158.2|1158|5840
1619708810000|2021-04-29 15:06:50|1158.2|1158.2|1158.8|1158.4|1158.8|1158.4|1158.2|1158.2|3560
1619708820000|2021-04-29 15:07:00|1159|1158.2|1159.6|1159|1159.6|1159.2|1159|1158.2|5528
1619708830000|2021-04-29 15:07:10|1159.8|1159.2|1159.8|1159.4|1160|1159.6|1159.6|1159.2|5619
1619708840000|2021-04-29 15:07:20|1160|1159.6|1159.6|1159|1160|1159.6|1159.2|1158.8|12081
1619708850000|2021-04-29 15:07:30|1159.8|1159.2|1159.8|1159.4|1159.8|1159.6|1159.4|1159.2|3056
1619708860000|2021-04-29 15:07:40|1160|1159.6|1160|1159.4|1160|1159.8|1159.6|1159.4|5435
1619708870000|2021-04-29 15:07:50|1159.8|1159.6|1159.6|1159.4|1160|1159.6|1159.6|1159.4|3081
1619708880000|2021-04-29 15:08:00|1159.8|1159.2|1159.4|1159|1159.8|1159.2|1159.2|1158.8|6944
1619708900000|2021-04-29 15:08:20|1159.2|1158.8|1159.2|1158.8|1159.2|1159|1159|1158.8|1216
1619708910000|2021-04-29 15:08:30|1159.4|1159|1159.6|1159.2|1159.6|1159.4|1159.4|1159|4975
1619708920000|2021-04-29 15:08:40|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159|2468
1619708930000|2021-04-29 15:08:50|1159.4|1159.4|1159.6|1159.2|1159.6|1159.4|1159.4|1159.2|5955
1619708940000|2021-04-29 15:09:00|1159.4|1159|1159.2|1158.8|1159.4|1159.2|1159|1158.8|986
1619708950000|2021-04-29 15:09:10|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|2883
1619708960000|2021-04-29 15:09:20|1158.8|1158.4|1159.2|1158.8|1159.4|1159.2|1158.8|1158.4|11279
1619708970000|2021-04-29 15:09:30|1159.4|1159|1159.4|1159|1159.4|1159|1159.4|1159|0
1619708980000|2021-04-29 15:09:40||1159.2||1159.2||1159.2||1159|121
1619708990000|2021-04-29 15:09:50|1159.2|1159|1159.2|1158.8|1159.4|1159.2|1159|1158.6|8948
1619709000000|2021-04-29 15:10:00|1159.4|1159|1159.4|1158.8|1159.4|1159|1159.4|1158.8|0
1619709010000|2021-04-29 15:10:10|1159.2||1159.4||1159.4||1159.2||0
1619709020000|2021-04-29 15:10:20||1159||1159||1159||1159|0
1619709030000|2021-04-29 15:10:30|1159.2||1159.2||1159.2||1159.2||0
1619709040000|2021-04-29 15:10:40|1159.4|1158.8|1159.2|1158.8|1159.4|1159|1159|1158.8|3169
1619709050000|2021-04-29 15:10:50|1159||1159.2||1159.2||1159||0
1619709060000|2021-04-29 15:11:00|1159|1158.6|1159|1158.8|1159.2|1158.8|1158.6|1158.2|28401
1619709070000|2021-04-29 15:11:10|1158.8|1158.6|1158.8|1158.4|1159|1158.8|1158.8|1158.2|8401
1619709080000|2021-04-29 15:11:20|1159|1158.6|1159|1158.8|1159.2|1159|1159|1158.6|1096
1619709090000|2021-04-29 15:11:30|1158.8|1158.6|1159|1158.6|1159|1158.6|1158.6|1158.4|1190
1619709100000|2021-04-29 15:11:40|1158.8||1158.8||1158.8||1158.8||0
1619709110000|2021-04-29 15:11:50|1158.6|1158.4|1158.6|1158.4|1158.6|1158.4|1158.4|1158.2|926
1619709120000|2021-04-29 15:12:00|1158.8|1158.6|1159|1158.6|1159|1158.8|1158.8|1158.4|3477
1619709130000|2021-04-29 15:12:10|1159.2|1158.8|1159.2|1158.6|1159.2|1158.8|1159.2|1158.6|4300
1619709140000|2021-04-29 15:12:20|1159|1158.8|1159|1158.6|1159.2|1158.8|1158.8|1158.6|2461
1619709150000|2021-04-29 15:12:30|1158.8||1159||1159||1158.8||841
1619709160000|2021-04-29 15:12:40|1158.8|1158.4|1158.6|1158.2|1158.8|1158.4|1158.4|1158.2|1989
1619709170000|2021-04-29 15:12:50|1158.4|1158|1158.4|1158|1158.4|1158.2|1157.8|1157.4|29978
1619709180000|2021-04-29 15:13:00|1158.6|1158.2|1159|1158.6|1159|1158.6|1158.6|1158.2|4036
1619709190000|2021-04-29 15:13:10|1158.8||1159.2||1159.2||1158.8||2400
1619709200000|2021-04-29 15:13:20|1159.4|1158.8|1159.4|1159|1159.4|1159|1159.4|1158.8|500
1619709210000|2021-04-29 15:13:30|1159.2||1159.4||1159.4||1159.2||535
1619709220000|2021-04-29 15:13:40|1159|1158.8|1159.8|1159.2|1159.8|1159.4|1159|1158.8|16740
1619709230000|2021-04-29 15:13:50|1159.6|1159.4|1159.4|1159|1159.6|1159.4|1159.2|1159|3288
1619709240000|2021-04-29 15:14:00|1159|1158.8|1159.6|1159.2|1159.6|1159.2|1159|1158.6|2989
1619709250000|2021-04-29 15:14:10|1159.8|1159.4|1159.6|1159.4|1159.8|1159.4|1159.6|1159.2|1803
1619709260000|2021-04-29 15:14:20|1159.4|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159|1707
1619709270000|2021-04-29 15:14:30|1159.2|1159|1159.6|1159.2|1159.6|1159.2|1159.2|1159|10000
1619709280000|2021-04-29 15:14:40|1159.8|1159.4|1159.8|1159.6|1160|1159.6|1159.6|1159.4|6448
1619709300000|2021-04-29 15:15:00|1159.6|1159.4|1159.8|1159.6|1159.8|1159.6|1159.6|1159.4|9854
1619709310000|2021-04-29 15:15:10|1160|1159.4|1159.6|1159|1160|1159.4|1159.4|1159|7503
1619709320000|2021-04-29 15:15:20|1159.4|1159.2|1159.4|1159.2|1159.6|1159.2|1159.4|1159|2483
1619709330000|2021-04-29 15:15:30|1159.2|1159|1159.2|1158.6|1159.4|1159|1158.8|1158.6|17144
1619709340000|2021-04-29 15:15:40||1158.8||1158.8||1158.8||1158.8|300
1619709350000|2021-04-29 15:15:50|1159|1158.6|1159.2|1158.6|1159.2|1158.8|1158.8|1158.6|7578
1619709360000|2021-04-29 15:16:00|1159|1158.8|1159|1158.6|1159|1158.8|1159|1158.6|190
1619709370000|2021-04-29 15:16:10|1159.2|1158.8|1159.6|1159.2|1159.6|1159.2|1159.2|1158.8|4659
1619709380000|2021-04-29 15:16:20|1159.8|1159.4|1159.8|1159.4|1159.8|1159.4|1159.8|1159.2|1761
1619709390000|2021-04-29 15:16:30||1159.6||1159.6||1159.6||1159.6|0
1619709400000|2021-04-29 15:16:40|1159.6|1159.4|1159.8|1159.4|1159.8|1159.4|1159.4|1159.2|7514
1619709410000|2021-04-29 15:16:50|1159.6|1159.2|1159.4|1159|1159.6|1159.2|1159.2|1158.8|7573
1619709420000|2021-04-29 15:17:00|1159.2|1159.2|1159.6|1159|1159.6|1159.2|1159.2|1158.8|7445
1619709430000|2021-04-29 15:17:10|1159.4|1158.8|1159|1158.8|1159.4|1159|1159|1158.8|4905
1619709440000|2021-04-29 15:17:20|1158.8|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|3163
1619709450000|2021-04-29 15:17:30|1158.6|1158.6|1158.4|1158|1158.6|1158.6|1158.2|1158|9485
1619709460000|2021-04-29 15:17:40|1158.6|1158.2|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|5063
1619709470000|2021-04-29 15:17:50|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.6|0
1619709480000|2021-04-29 15:18:00|1158.8|1158.4|1158.2|1158|1158.8|1158.4|1158.2|1157.8|8085
1619709490000|2021-04-29 15:18:10|1158.4|1158.2|1158.4|1158|1158.4|1158.2|1158.2|1157.8|6412
1619709500000|2021-04-29 15:18:20|1158.6|1158.2|1158.4|1158|1158.6|1158.4|1158.4|1158|3158
1619709510000|2021-04-29 15:18:30|1158.6|1158.2|1158.4|1158.2|1158.6|1158.4|1158.4|1158|4005
1619709520000|2021-04-29 15:18:40|1158.6|1157.8|1158.4|1158|1158.6|1158|1158|1157.8|7382
1619709530000|2021-04-29 15:18:50|1158.6|1158.2|1158.2|1158|1158.6|1158.2|1158.2|1158|2134
1619709540000|2021-04-29 15:19:00|1158.4|1158.2|1158.6|1158|1158.6|1158.2|1158.2|1158|5710
1619709550000|2021-04-29 15:19:10|1158.4|1158.2|1157.8|1157.6|1158.4|1158.2|1157.8|1157.4|13277
1619709560000|2021-04-29 15:19:20|1158|1157.8|1158|1157.8|1158|1157.8|1158|1157.6|3098
1619709570000|2021-04-29 15:19:30||1157.6||1157.6||1157.6||1157.6|1009
1619709580000|2021-04-29 15:19:40|1157.8|1157.4|1158|1157.8|1158|1157.8|1157.6|1157.4|3082
1619709590000|2021-04-29 15:19:50|1158.2|1157.6|1158|1157.6|1158.2|1157.8|1157.8|1157.6|3317
1619709600000|2021-04-29 15:20:00|1158.2|1157.8|1159.2|1158.8|1159.2|1159|1158.2|1157.8|16622
1619709610000|2021-04-29 15:20:10|1159|1158.6|1158.8|1158.4|1159|1158.6|1158.6|1158.2|10434
1619709620000|2021-04-29 15:20:20|1158.4|1158.2|1158.6|1158.2|1158.8|1158.4|1158.4|1158|7466
1619709630000|2021-04-29 15:20:30|1158.4|1158|1158.2|1157.8|1158.4|1158|1157.8|1157.6|32506
1619709640000|2021-04-29 15:20:40||1158||1157.8||1158||1157.8|454
1619709650000|2021-04-29 15:20:50|1158||1158||1158||1158||1100
1619709660000|2021-04-29 15:21:00|1158.2|1157.6|1158.2|1157.8|1158.2|1157.8|1158.2|1157.6|3916
1619709670000|2021-04-29 15:21:10|1158|1157.6|1158|1157.6|1158|1157.8|1157.8|1157.6|3722
1619709680000|2021-04-29 15:21:20|1157.8|1157.4|1157.8|1157.6|1157.8|1157.6|1157.6|1157.4|1915
1619709710000|2021-04-29 15:21:50|1158|1157.4|1158|1157.8|1158|1157.8|1158|1157.4|10033
1619709720000|2021-04-29 15:22:00||1157.6||1157.8||1157.8||1157.6|2187
1619709730000|2021-04-29 15:22:10|1158.2|1158|1158.4|1158.2|1158.6|1158.4|1158.2|1158|11899
1619709740000|2021-04-29 15:22:20|1158.6|1158.4|1158.8|1158.4|1158.8|1158.4|1158.6|1158.2|6529
1619709750000|2021-04-29 15:22:30|||||||||387
1619709760000|2021-04-29 15:22:40|1158.6|1158.2|1158.8|1158.4|1158.8|1158.6|1158.4|1158.2|8720
1619709780000|2021-04-29 15:23:00|1158.6|1158.6|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|1035
1619709790000|2021-04-29 15:23:10|||||||||1056
1619709800000|2021-04-29 15:23:20|||||||||180
1619709810000|2021-04-29 15:23:30|1159|1158.6|1159|1158.8|1159|1158.8|1159|1158.4|7665
1619709820000|2021-04-29 15:23:40|1158.8|1158.6|1158.8|1158.6|1159|1158.8|1158.6|1158.4|4801
1619709830000|2021-04-29 15:23:50|1158.6|1158.4|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|3708
1619709840000|2021-04-29 15:24:00||1158.6||1158.6||1158.6||1158.6|1883
1619709850000|2021-04-29 15:24:10|1159|1158.8|1159|1158.6|1159|1158.8|1158.8|1158.6|17905
1619709860000|2021-04-29 15:24:20|1159.2|1158.8|1159.2|1159|1159.2|1159|1159.2|1158.6|1331
1619709870000|2021-04-29 15:24:30|1159|1158.8|1159|1158.6|1159|1158.8|1159|1158.6|3688
1619709880000|2021-04-29 15:24:40|1158.8||1159||1159||1158.8||3070
1619709890000|2021-04-29 15:24:50|1158.8|1158.4|1158.8|1158.4|1158.8|1158.6|1158.6|1158.4|7238
1619709900000|2021-04-29 15:25:00|1159|1158.6|1158.6|1158.2|1159|1158.6|1158.6|1158.2|12968
1619709910000|2021-04-29 15:25:10|1158.4|1158|1158.6|1158.4|1158.6|1158.4|1158.4|1158|2237
1619709920000|2021-04-29 15:25:20|1158.8|1158.2|1159|1158.6|1159|1158.8|1158.8|1158.2|12758
1619709930000|2021-04-29 15:25:30|1158.8|1158.4|1158.4|1158.2|1158.8|1158.4|1158.2|1158|24144
1619709940000|2021-04-29 15:25:40|1158.6|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|2397
1619709950000|2021-04-29 15:25:50|1158.4|1158.4|1158.6|1158.2|1158.6|1158.4|1158.4|1158.2|1978
1619709960000|2021-04-29 15:26:00|1158.4|1158|1158.8|1158.6|1158.8|1158.6|1158.4|1158|3299
1619709970000|2021-04-29 15:26:10|1159|1158.8|1159|1158.8|1159|1158.8|1159|1158.6|1395
1619709980000|2021-04-29 15:26:20|1159.2||1159.2||1159.2||1159.2||914
1619709990000|2021-04-29 15:26:30|1159|1159|1159.2|1158.8|1159.2|1159|1159|1158.6|5608
1619710000000|2021-04-29 15:26:40|1159.4|1159|1159.6|1159.2|1159.6|1159.4|1159.4|1159|3445
1619710010000|2021-04-29 15:26:50|1159.4|1159|1159.4|1159|1159.6|1159.4|1159.4|1159|26357
1619710020000|2021-04-29 15:27:00|1159.2|1158.8|1159.2|1158.8|1159.2|1158.8|1158.8|1158.6|8910
1619710040000|2021-04-29 15:27:20|1159|1158.6|1159|1158.6|1159|1158.6|1158.8|1158.6|3240
1619710050000|2021-04-29 15:27:30|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.2|1158|4849
1619710060000|2021-04-29 15:27:40|1158.2|1158.2|1158.6|1158.4|1158.8|1158.6|1158.2|1158|22743
1619710070000|2021-04-29 15:27:50|1158.8|1158.2|1158.8|1158.4|1158.8|1158.6|1158.8|1158|6608
1619710080000|2021-04-29 15:28:00|1159|1158.6|1159|1158.6|1159|1158.8|1159|1158.6|1435
1619710090000|2021-04-29 15:28:10|1159.2|1159|1159.6|1159.4|1159.6|1159.4|1159.2|1159|12536
1619710100000|2021-04-29 15:28:20|1159.8||1159.8||1159.8||1159.8||2108
1619710110000|2021-04-29 15:28:30|||||||||143
1619710120000|2021-04-29 15:28:40|1160|1159.6|1159.8|1159.4|1160|1159.6|1159.8|1159.4|10667
1619710130000|2021-04-29 15:28:50|1160|1159.6|1160.4|1160|1160.6|1160|1160|1159.4|49766
1619710140000|2021-04-29 15:29:00|1160.2|1159.8|1159.8|1159.4|1160.2|1160|1159.8|1159.4|14433
1619710150000|2021-04-29 15:29:10|1159.6|1159.2|1159.8|1159.4|1159.8|1159.4|1159.6|1159.2|32198
1619710160000|2021-04-29 15:29:20|1160.4|1159.6|1160|1159.6|1160.4|1160|1160|1159.4|19153
1619710170000|2021-04-29 15:29:30|1159.8|1159.4|1159.4|1158.8|1160|1159.6|1158.8|1158.6|16502
1619710180000|2021-04-29 15:29:40|1158.8|1158.6|1158.2|1157.8|1159.4|1159|1158.2|1157.6|14216
1619710190000|2021-04-29 15:29:50|1158.4|1158|1158.6|1158|1158.6|1158.2|1157.4|1157.2|14225
1619766000000|2021-04-30 07:00:00|1159.6|1158.4|1159.2|1158.2|1159.6|1158.4|1159.2|1158.2|1827
1619766010000|2021-04-30 07:00:10|1159.4|1158.4|1158|1157.4|1159.6|1158.4|1158|1157.2|3088
1619766020000|2021-04-30 07:00:20|1157.8|1157.2|1158.8|1157.6|1159.4|1158|1157.6|1157|4439
1619766030000|2021-04-30 07:00:30|1159|1157.4|1159.2|1158|1159.6|1158|1159|1157.4|500
1619766040000|2021-04-30 07:00:40|1159.4|1158.2|1158.8|1157.6|1159.6|1158.4|1158.8|1157.4|178
1619766050000|2021-04-30 07:00:50|1159|1157.8|1159.2|1158.2|1159.4|1158.4|1159|1157.8|0
1619766060000|2021-04-30 07:01:00|1159|1158|1157.6|1156.8|1159|1158|1157.2|1156.4|3890
1619766070000|2021-04-30 07:01:10|1157.8|1157|1157.4|1156.2|1158.4|1157|1156.8|1156.2|3481
1619766080000|2021-04-30 07:01:20|1157.2|1156|1156.2|1155.2|1157.6|1156|1156.2|1155|5540
1619766090000|2021-04-30 07:01:30|1156|1155.4|1156|1155.4|1156.6|1155.6|1156|1155.4|784
1619766100000|2021-04-30 07:01:40|1155.8|1155|1155.8|1155.2|1156.8|1155.6|1155.8|1155|21793
1619766110000|2021-04-30 07:01:50|1155.6|1155|1157.4|1157|1158|1157|1155.4|1154.8|44241
1619766120000|2021-04-30 07:02:00|1157.6|1156.8|1157.6|1157.4|1158.2|1157.4|1157.4|1156.6|6949
1619766130000|2021-04-30 07:02:10|1158.2|1157.2|1157.2|1156|1158.2|1157.4|1157.2|1156|19566
1619766140000|2021-04-30 07:02:20|1156.8|1155.8|1155.8|1155|1156.8|1155.8|1155.6|1155|3364
1619766150000|2021-04-30 07:02:30|1156|1154.8|1156.2|1155.2|1156.4|1155.4|1155.2|1154.6|3529
1619766160000|2021-04-30 07:02:40|1156.4|1155.4|1156.4|1155.4|1156.4|1155.6|1155.8|1154.8|2431
1619766170000|2021-04-30 07:02:50|1156.2|1155.2|1155.4|1154.6|1156.4|1156.2|1155.2|1154.6|6549
1619766180000|2021-04-30 07:03:00|1155.2|1154.2|1154.6|1153.6|1155.4|1154.2|1154.4|1153.4|8260
1619766190000|2021-04-30 07:03:10|1154.8|1154|1153.6|1152.8|1155|1154.2|1153.4|1152.8|11081
1619766200000|2021-04-30 07:03:20|1153.4|1152.6|1152.8|1152|1153.4|1152.6|1152.8|1152|2512
1619766210000|2021-04-30 07:03:30|1153|1152.2|1153|1152|1153.2|1152.2|1153|1152|701
1619766220000|2021-04-30 07:03:40|1153.2|1152.2|1155|1154.4|1156.4|1155.8|1153.2|1152.2|12645
1619766230000|2021-04-30 07:03:50|1155.2|1154.6|1155.2|1154.6|1155.4|1154.6|1155.2|1154.4|0
1619766240000|2021-04-30 07:04:00|1155|1154.4|1154.8|1153.8|1155|1154.4|1154.8|1153.6|2493
1619766250000|2021-04-30 07:04:10|1154.4|1154.8|1155.6|1154.8|1155.6|1154.8|1154.2|1153.8|2794
1619766260000|2021-04-30 07:04:20|1156|1155|1155.6|1155|1156.2|1155.2|1155.6|1155|3392
1619766270000|2021-04-30 07:04:30|1155.4|1154.8|1154.4|1153.4|1155.4|1155|1154.4|1153.2|4106
1619766280000|2021-04-30 07:04:40|1154.2|1153|1153.4|1152.6|1154.2|1153|1153.4|1152.4|1560
1619766290000|2021-04-30 07:04:50|1153.6|1152.8|1153.4|1153|1154|1153|1153.2|1152.2|4801
1619766300000|2021-04-30 07:05:00|1153.8|1153.2|1153.8|1152.8|1154|1153.4|1153|1152.8|12676
1619766310000|2021-04-30 07:05:10|1154|1153.8|1154.6|1153.8|1154.8|1153.8|1153.6|1152.8|13878
1619766320000|2021-04-30 07:05:20|1154.8|1154|1156|1155.6|1157|1156|1154.6|1154|8307
1619766330000|2021-04-30 07:05:30|1156.4|1155.4|1159|1158.6|1160|1159.2|1156|1155.4|20849
1619766340000|2021-04-30 07:05:40|1159.2|1158.4|1158.2|1157.6|1159.2|1158.6|1158|1157.6|11146
1619766350000|2021-04-30 07:05:50|1158.4|1157.8|1158.4|1158|1158.6|1158|1158.2|1157.6|6396
1619766360000|2021-04-30 07:06:00|1158.6|1158.2|1159|1158.8|1159.4|1159|1158.6|1158.2|3907
1619766370000|2021-04-30 07:06:10|1158.8|1158.2|1159|1158.2|1159.2|1158.8|1158.4|1158|13146
1619766380000|2021-04-30 07:06:20|1158.8|1158.4|1159|1158.2|1159.2|1158.4|1158.6|1158|900
1619766390000|2021-04-30 07:06:30|1158.8|1158.4|1159.6|1158.8|1159.6|1158.8|1158.8|1158.4|1927
1619766400000|2021-04-30 07:06:40|1159.4|1159|1160|1159.2|1160|1159.2|1159.4|1159|2961
1619766410000|2021-04-30 07:06:50|1160.2|1159.4|1159.6|1158.8|1161.8|1160.8|1159.4|1158.8|38384
1619766420000|2021-04-30 07:07:00|1159.8|1159|1159|1158.4|1160|1159.2|1158.2|1158|16463
1619766430000|2021-04-30 07:07:10|1158.8|1158.2|1158.6|1158.2|1159|1158.4|1158.2|1158|19407
1619766440000|2021-04-30 07:07:20|1158.4|1158|1158|1157.6|1158.6|1158|1158|1157.6|3107
1619766450000|2021-04-30 07:07:30|1158.2|1157.8|1158.2|1157.6|1158.4|1158|1158.2|1157.6|2535
1619766460000|2021-04-30 07:07:40|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.6|877
1619766470000|2021-04-30 07:07:50|1158.4|1158|1158.6|1158.2|1159|1158.2|1158.4|1158|15475
1619766480000|2021-04-30 07:08:00|1158.8|1158.4|1159.8|1159.4|1160.2|1159.8|1158.8|1158.4|13848
1619766490000|2021-04-30 07:08:10|1160|1159.2|1159.4|1159.2|1160|1159.2|1159.2|1158.8|1063
1619766500000|2021-04-30 07:08:20|1159.2|1158.8|1159.8|1159.6|1159.8|1159.6|1159|1158.4|6483
1619766510000|2021-04-30 07:08:30|1159.6|1159.4|1159.6|1159.2|1159.6|1159.4|1159.6|1159.2|601
1619766520000|2021-04-30 07:08:40|1159.8|1159.4|1160|1159.4|1160|1159.8|1159.8|1159.4|1218
1619766530000|2021-04-30 07:08:50|1159.8|1159.2|1159.8|1159.6|1159.8|1159.6|1159.6|1159.2|1995
1619766540000|2021-04-30 07:09:00|1160|1159.4|1159.8|1159.2|1160|1159.4|1159.8|1159.2|2509
1619766550000|2021-04-30 07:09:10|1160|1159.4|1159.8|1159.2|1160.8|1160.2|1159.8|1159.2|1048
1619766560000|2021-04-30 07:09:20|1159.6|1159|1159.6|1159|1159.6|1159|1159|1158.4|3641
1619766570000|2021-04-30 07:09:30|1159.4|1158.8|1159.4|1158.8|1159.6|1159|1159.4|1158.8|0
1619766580000|2021-04-30 07:09:40|1159.2|1158|1158.8|1158.2|1159.4|1158.8|1158.4|1157.8|9404
1619766590000|2021-04-30 07:09:50|1158.4|1158|1158.4|1157.8|1158.4|1158|1158.2|1157.8|1012
1619766600000|2021-04-30 07:10:00|1158.2|1157.6|1157.6|1156.6|1158.2|1157.8|1156.4|1155.6|6181
1619766610000|2021-04-30 07:10:10|1157.8|1156.8|1159|1158.6|1159|1158.6|1157.8|1156.8|3296
1619766620000|2021-04-30 07:10:20|1158.8|1158.4|1158.8|1158.4|1158.8|1158.4|1158.8|1158.2|627
1619766630000|2021-04-30 07:10:30|1159|1158.6|1160.8|1160.2|1161|1160.2|1159|1158.6|8397
1619766640000|2021-04-30 07:10:40||1160.4||1160.4||1160.4||1160.4|0
1619766650000|2021-04-30 07:10:50|1160.6|1160.2|1160.6|1160.2|1160.8|1160.6|1160.4|1160.2|9622
1619766660000|2021-04-30 07:11:00|1160.8|1160.4|1160.2|1159.8|1160.8|1160.4|1160.2|1159.8|3055
1619766670000|2021-04-30 07:11:10|1160|1159.6|1158.8|1158.6|1160|1159.6|1158.8|1158.4|3764
1619766680000|2021-04-30 07:11:20|1159|1158.8|1159.4|1158.8|1159.4|1159|1159|1158.8|2776
1619766690000|2021-04-30 07:11:30|1159.2|1158.6|1159.4|1158.8|1159.4|1158.8|1158.8|1158.6|580
1619766700000|2021-04-30 07:11:40|1159.6|1158.6|1159.8|1159.2|1159.8|1159.2|1159.6|1158.6|0
1619766710000|2021-04-30 07:11:50|1159.2|1159|1160.6|1160.2|1161.2|1160.8|1159|1158.2|39148
1619766720000|2021-04-30 07:12:00|1160.8|1160.4|1160.8|1160.4|1161.2|1160.8|1160.6|1160.2|1123
1619766730000|2021-04-30 07:12:10|1161|1160.6|1161.8|1161.2|1161.8|1161.2|1161|1160.6|678
1619766740000|2021-04-30 07:12:20||1161.4||1161.4||1161.6||1161.2|3715
1619766750000|2021-04-30 07:12:30|1161.6||1161.8||1161.8||1161.6||500
1619766760000|2021-04-30 07:12:40|1161.6|1161.2|1161.4|1160.8|1161.8|1161.2|1161|1160.8|15287
1619766770000|2021-04-30 07:12:50|1161.6|1161|1161.6|1161.2|1161.8|1161.6|1161.6|1161|4205
1619766780000|2021-04-30 07:13:00|1161.8|1161|1161.4|1161.2|1161.8|1161.2|1161.4|1161|2838
1619766790000|2021-04-30 07:13:10|1161.6|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|514
1619766800000|2021-04-30 07:13:20|1161.6|1161.2|1161|1160|1161.6|1161.2|1161|1160|2600
1619766810000|2021-04-30 07:13:30|1161.2|1160.2|1161|1160.6|1161.2|1160.8|1161|1160.2|645
1619766820000|2021-04-30 07:13:40|1161.2|1160.8|1161.2|1161|1161.2|1161|1161.2|1160.8|500
1619766830000|2021-04-30 07:13:50|1161.4|1161.2|1162|1161.6|1162|1161.6|1161.4|1161.2|1067
1619766840000|2021-04-30 07:14:00|1162.2|1161.8|1162.4|1162|1163|1162|1162|1161.2|25496
1619766850000|2021-04-30 07:14:10|1162.2|1161.8|1161.8|1161|1162.2|1161.8|1161|1160.4|33784
1619766860000|2021-04-30 07:14:20|1161.6||1161.8||1161.8||1161.6||0
1619766870000|2021-04-30 07:14:30|1162||1162||1162||1162||750
1619766880000|2021-04-30 07:14:40|1162.2|1161.2|1162.8|1162.6|1163|1162.6|1162.2|1161.2|3490
1619766890000|2021-04-30 07:14:50|1163|1162.8|1163|1162.6|1163.6|1163|1163|1162.4|3939
1619766900000|2021-04-30 07:15:00|1163.2|1162.8|1163|1162.4|1164|1163.6|1163|1162.4|4391
1619766910000|2021-04-30 07:15:10|1162.8|1162.6|1162.8|1162.4|1163|1162.6|1162.6|1162.2|7239
1619766920000|2021-04-30 07:15:20|1163|1162.6|1162.2|1161.8|1163.4|1162.8|1162.2|1161.4|26805
1619766930000|2021-04-30 07:15:30|1162.4|1162|1162.6|1162|1162.6|1162|1162.2|1161.8|2877
1619766940000|2021-04-30 07:15:40|1162.4|1161.8|1161.8|1161.4|1162.4|1162|1161.8|1161.4|2489
1619766950000|2021-04-30 07:15:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1439
1619766960000|2021-04-30 07:16:00|1161.6|1161.2|1161.6|1161.4|1161.8|1161.4|1161.6|1161.2|500
1619766970000|2021-04-30 07:16:10|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|1161.8|1161.6|10
1619766980000|2021-04-30 07:16:20|1162.2|1161.4|1161|1160.6|1162.2|1161.4|1161|1160.4|3081
1619766990000|2021-04-30 07:16:30|1161.2|1160.4|1160.4|1160|1161.2|1160.6|1160.2|1159.8|1474
1619767000000|2021-04-30 07:16:40|1160.2|1160.2|1161.2|1160.6|1161.2|1160.6|1160.2|1160|2279
1619767010000|2021-04-30 07:16:50|1161||1161||1161.2||1160.8||783
1619767020000|2021-04-30 07:17:00|1160.8||1160.8||1160.8||1160.8||0
1619767030000|2021-04-30 07:17:10|1160.6|1160.2|1161.4|1160.8|1161.6|1161.2|1160.6|1160.2|3973
1619767050000|2021-04-30 07:17:30|1161.6|1161|1161.8|1161.2|1161.8|1161.2|1161.6|1161|0
1619767060000|2021-04-30 07:17:40|1161.6|1161|1161.4|1161|1161.6|1161|1161.4|1161|1347
1619767070000|2021-04-30 07:17:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.2|1161.6|1161.2|250
1619767080000|2021-04-30 07:18:00|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.2|144
1619767090000|2021-04-30 07:18:10|1161.6|1161.4|1162.2|1162|1162.2|1162|1161.6|1161.4|2454
1619767110000|2021-04-30 07:18:30|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|800
1619767120000|2021-04-30 07:18:40|1162.4|1162|1163|1162.6|1163|1162.6|1162|1161.8|4297
1619767130000|2021-04-30 07:18:50|1163.2|1162.4|1162.8|1162.4|1163.2|1162.6|1162.4|1162.2|4307
1619767140000|2021-04-30 07:19:00|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|11387
1619767150000|2021-04-30 07:19:10|1162.4|1162.4|1161.6|1161.2|1162.4|1162.4|1161.6|1161.2|2237
1619767160000|2021-04-30 07:19:20|1161.4|1160.8|1161|1160.6|1161.4|1160.8|1161|1160.6|489
1619767170000|2021-04-30 07:19:30|1161.2|1160.8|1161.8|1161.4|1161.8|1161.4|1161.2|1160.8|343
1619767180000|2021-04-30 07:19:40|1161.6|1161.2|1161.4|1161|1161.8|1161.2|1161.4|1160.8|226
1619767190000|2021-04-30 07:19:50|1161.6|1161.2|1161.2|1160.6|1161.6|1161.2|1161.2|1160.6|4424
1619767200000|2021-04-30 07:20:00|1161.4|1160.8|1161|1160.8|1161.4|1160.8|1161|1160.8|2576
1619767210000|2021-04-30 07:20:10|1161.2|1160.6|1161.4|1161|1161.8|1161.4|1160.8|1160.6|10424
1619767220000|2021-04-30 07:20:20|||||||||100
1619767230000|2021-04-30 07:20:30|1161.2|1161.2|1162.2|1161.8|1162.4|1162|1161.2|1161.2|2692
1619767240000|2021-04-30 07:20:40|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161|7506
1619767250000|2021-04-30 07:20:50|1162.2|1161.8|1162.4|1162|1162.4|1162.2|1162|1161.6|673
1619767260000|2021-04-30 07:21:00|||||||||400
1619767270000|2021-04-30 07:21:10|1162.6|1162.2|1162.6|1162|1162.6|1162.4|1162.6|1162|883
1619767280000|2021-04-30 07:21:20||1162.2||1162||1162.2||1162|0
1619767290000|2021-04-30 07:21:30|1162.8|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|2517
1619767300000|2021-04-30 07:21:40|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|672
1619767310000|2021-04-30 07:21:50|1162.6|1162.4|1163.6|1163|1163.6|1163|1162.6|1162.4|3048
1619767320000|2021-04-30 07:22:00|1163.8|1163.2|1165|1164.4|1165|1164.8|1163.8|1163|21780
1619767330000|2021-04-30 07:22:10|1164.8|1164.6|1163.4|1163.2|1164.8|1164.6|1163.4|1163.2|6847
1619767340000|2021-04-30 07:22:20|1163.6||1163.6||1163.8||1163.6||1518
1619767350000|2021-04-30 07:22:30|1163.8|1163.4|1164.8|1164.2|1164.8|1164.2|1163.8|1163.2|500
1619767360000|2021-04-30 07:22:40|1164.6|1164.4|1165|1164.6|1165|1164.6|1164.6|1164.4|623
1619767370000|2021-04-30 07:22:50|1165.2|1164.8|1166.4|1166|1166.4|1166|1165.2|1164.8|79780
1619767380000|2021-04-30 07:23:00|1166.6|1166.2|1166.2|1165.8|1166.8|1166.6|1166.2|1165.8|27910
1619767390000|2021-04-30 07:23:10|1166|1165.6|1166.6|1166.4|1166.6|1166.4|1165.8|1165.6|2660
1619767400000|2021-04-30 07:23:20|1166.4|1166.2|1166.8|1166.6|1166.8|1166.6|1166.4|1166|3880
1619767410000|2021-04-30 07:23:30|1167|1166.4|1166.8|1166.6|1167|1166.6|1166.8|1166.4|1355
1619767420000|2021-04-30 07:23:40|1167|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.6|5157
1619767430000|2021-04-30 07:23:50|1167|1166.8|1167.4|1166.8|1167.6|1167|1166.8|1166.8|19622
1619767440000|2021-04-30 07:24:00|1167.2|1167|1166.4|1166.2|1167.4|1167|1166.4|1166.2|7473
1619767450000|2021-04-30 07:24:10|1166.6||1166.8||1166.8||1166.6||0
1619767460000|2021-04-30 07:24:20|1167|1166.4|1167|1166.6|1167|1166.6|1167|1166.4|0
1619767470000|2021-04-30 07:24:30|1167.2|1166.8|1167.2|1166.6|1167.2|1167|1167.2|1166.6|948
1619767480000|2021-04-30 07:24:40|1167.4|1166.8|1167.2|1166.8|1167.4|1167|1167.2|1166.8|2300
1619767490000|2021-04-30 07:24:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.4|1167|171
1619767500000|2021-04-30 07:25:00|1167.6|1167.2|1168.8|1168.4|1168.8|1168.4|1167.6|1167.2|17772
1619767510000|2021-04-30 07:25:10|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|1956
1619767520000|2021-04-30 07:25:20|1168.6|1168.6|1169|1168.6|1169|1168.6|1168.4|1168.6|1694
1619767530000|2021-04-30 07:25:30|1168.8|1168.4|1169|1168.4|1169|1168.4|1168.8|1168.4|3407
1619767540000|2021-04-30 07:25:40|1168.8|1168.2|1168.8|1168.2|1169|1168.6|1168.4|1168|8112
1619767550000|2021-04-30 07:25:50|1169|1168|1168.8|1168.4|1169|1168.6|1168.8|1168|7700
1619767560000|2021-04-30 07:26:00|1169|1168.6|1169|1168.8|1169.6|1169.4|1169|1168.6|18040
1619767570000|2021-04-30 07:26:10||1168.6||1168.8||1168.8||1168.6|2359
1619767580000|2021-04-30 07:26:20|1169.2|1169|1171.2|1170.8|1171.8|1171.2|1169.2|1169|25497
1619767590000|2021-04-30 07:26:30|1171.4|1171|1170.8|1170.6|1171.4|1171.2|1170.6|1170.4|15035
1619767600000|2021-04-30 07:26:40|1170.6|1170.2|1170.6|1170.4|1170.6|1170.4|1170.6|1170.2|4097
1619767610000|2021-04-30 07:26:50||1170.2||1170.2||1170.4||1170.2|830
1619767620000|2021-04-30 07:27:00|1170.4|1170|1171.8|1171.4|1171.8|1171.4|1170.2|1170|15524
1619767630000|2021-04-30 07:27:10|1171.6|1171.2|1173.2|1172.6|1173.2|1172.8|1171.4|1171|79654
1619767640000|2021-04-30 07:27:20|1173|1172.4|1171.2|1170.8|1173|1172.4|1171.2|1170.6|8272
1619767650000|2021-04-30 07:27:30||1171||1171||1171||1171|0
1619767670000|2021-04-30 07:27:50|1171.4|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|4879
1619767680000|2021-04-30 07:28:00|1171.8|1171.2|1171.6|1171|1171.8|1171.4|1171.6|1171|4931
1619767690000|2021-04-30 07:28:10|1172|1171.2|1172|1171.2|1172|1171.8|1171.8|1171.2|5485
1619767700000|2021-04-30 07:28:20|1171.8|1171|1170.4|1169.6|1171.8|1171|1170.4|1169.6|7614
1619767710000|2021-04-30 07:28:30|1170.2|1169.4|1170|1169.2|1170.2|1169.8|1170|1169|5307
1619767720000|2021-04-30 07:28:40|1169.8|1169|1170|1169.4|1170|1169.4|1169.4|1168.8|685
1619767730000|2021-04-30 07:28:50|1170.2|1169.6|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|0
1619767740000|2021-04-30 07:29:00|1170.4|1170|1170.4|1169.8|1170.6|1170.2|1170|1169.8|2175
1619767760000|2021-04-30 07:29:20|1170.2|1169.6|1169.6|1169.4|1170.2|1169.6|1169.6|1169.4|1659
1619767770000|2021-04-30 07:29:30|1169.8|1169.6|1169.8|1169.4|1170|1169.6|1169.6|1169.2|3654
1619767780000|2021-04-30 07:29:40|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.2|1168.6|14204
1619767790000|2021-04-30 07:29:50|1169.6|1169.2|1169.6|1169|1169.6|1169.2|1169.4|1169|3192
1619767800000|2021-04-30 07:30:00|1169.8|1169.4|1169.6|1169.4|1170|1169.6|1169.6|1169|11608
1619767810000|2021-04-30 07:30:10|1170|1169.6|1169.8|1169.4|1170.2|1169.8|1169.6|1169.4|9482
1619767820000|2021-04-30 07:30:20|1170|1169.6|1170|1169.6|1170|1169.8|1170|1169.6|500
1619767830000|2021-04-30 07:30:30|1169.8|1169.4|1169.6|1169.4|1170|1169.4|1169.6|1169.4|1452
1619767840000|2021-04-30 07:30:40|1169.4|1169.2|1168.8|1168.6|1169.4|1169.2|1168.8|1168.4|4812
1619767850000|2021-04-30 07:30:50|1169||1169||1169||1168.8||0
1619767860000|2021-04-30 07:31:00|1169.2|1168.8|1170.2|1170|1170.2|1170|1169.2|1168.6|56113
1619767870000|2021-04-30 07:31:10|1170|1169.8|1170.2|1170|1170.2|1170|1169.8|1169.6|6335
1619767880000|2021-04-30 07:31:20|1170|1169.8|1170|1169.8|1170|1170|1170|1169.6|12734
1619767890000|2021-04-30 07:31:30|1170.2|1169.6|1170.2|1169.8|1170.2|1170|1169.8|1169.4|11149
1619767900000|2021-04-30 07:31:40|1170|1169.6|1170|1169.4|1170|1169.6|1170|1169.4|1445
1619767910000|2021-04-30 07:31:50|1169.8|1169.8|1169.6|1169|1169.8|1169.8|1169.6|1169|2813
1619767920000|2021-04-30 07:32:00|1169.4|1168.8|1168.8|1168.4|1169.4|1168.8|1168.8|1168.4|2653
1619767930000|2021-04-30 07:32:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|500
1619767940000|2021-04-30 07:32:20|1168.6|1168.2|1168|1167.4|1168.6|1168.4|1168|1167.4|5906
1619767950000|2021-04-30 07:32:30|1167.8|1167.6|1167.6|1167|1167.8|1167.6|1167.6|1167|1300
1619767960000|2021-04-30 07:32:40|1167.8|1167.2|1167.8|1167.2|1167.8|1167.2|1167.4|1167.2|100
1619767970000|2021-04-30 07:32:50|1168|1167.4|1168.2|1168|1168.2|1168|1167.6|1167.2|6465
1619767990000|2021-04-30 07:33:10|1168.8|1168.2|1169.8|1169.6|1169.8|1169.6|1168.8|1168.2|23412
1619768000000|2021-04-30 07:33:20|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|4087
1619768010000|2021-04-30 07:33:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|3519
1619768020000|2021-04-30 07:33:40|1169.2|1168.4|1169.2|1168.6|1169.2|1168.6|1168.6|1168|17096
1619768030000|2021-04-30 07:33:50|1169|1168.8|1168.4|1168|1169.2|1168.8|1168.4|1168|816
1619768040000|2021-04-30 07:34:00|1168.6|1168.2|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|0
1619768050000|2021-04-30 07:34:10||1168.4||1168.4||1168.4||1168.4|0
1619768060000|2021-04-30 07:34:20|1168.6|1168.2|1168|1167.8|1168.6|1168.2|1167.8|1167.6|1940
1619768070000|2021-04-30 07:34:30||1167.6||1167.8||1167.8||1167.6|702
1619768080000|2021-04-30 07:34:40|1168.2|1167.6|1168.4|1168|1168.6|1168.4|1168.2|1167.6|1170
1619768090000|2021-04-30 07:34:50|1168.2|1168.2|1168|1167.6|1168.2|1168.2|1168|1167.6|3
1619768100000|2021-04-30 07:35:00||1167.4||1167.4||1167.4||1167.4|2845
1619768110000|2021-04-30 07:35:10|1167.8|1167.2|1167.6|1167.2|1167.8|1167.2|1167.6|1167|254
1619768120000|2021-04-30 07:35:20|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|940
1619768140000|2021-04-30 07:35:40|1167.8|1167.6|1168|1167.4|1168|1167.6|1167.6|1167.2|4579
1619768150000|2021-04-30 07:35:50|1167.8||1167.8||1167.8||1167.6||1000
1619768160000|2021-04-30 07:36:00|1167.6||1167.6||1167.6||1167.6||0
1619768170000|2021-04-30 07:36:10|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|3002
1619768180000|2021-04-30 07:36:20|1168|1168|1168.8|1168.4|1168.8|1168.4|1168|1168|496
1619768190000|2021-04-30 07:36:30|1168.6|1168|1169|1168.6|1169.2|1168.8|1168.4|1167.8|17028
1619768200000|2021-04-30 07:36:40|||||||||500
1619768210000|2021-04-30 07:36:50|1168.8||1168.8||1168.8||1168.8||0
1619768220000|2021-04-30 07:37:00|1169|1168.8|1168.4|1168|1169.2|1168.8|1168.4|1168|5739
1619768230000|2021-04-30 07:37:10|1168.6|1167.4|1168.4|1167.8|1168.6|1167.8|1167.6|1167.4|21356
1619768240000|2021-04-30 07:37:20|1168.6|1168|1168.8|1168.4|1169|1168.4|1168.4|1168|3103
1619768250000|2021-04-30 07:37:30|1167.8|1167.6|1169|1168.6|1169|1168.6|1167.8|1167.6|17246
1619768260000|2021-04-30 07:37:40|1168.8|1168.4|1169|1168.4|1169.2|1168.6|1168.6|1168.2|7978
1619768270000|2021-04-30 07:37:50|1168.8||1168.6||1168.8||1168.6||350
1619768280000|2021-04-30 07:38:00|1168.8||1168.6||1168.8||1168.6||0
1619768290000|2021-04-30 07:38:10|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1305
1619768300000|2021-04-30 07:38:20|1168.2|1168|1167.2|1166.6|1168.2|1168|1167.2|1166.6|1877
1619768310000|2021-04-30 07:38:30|1167|1166.4|1166.6|1166.2|1167|1166.4|1166.6|1166.2|2681
1619768320000|2021-04-30 07:38:40|1166.8|1166.4|1167.6|1167.4|1167.6|1167.4|1166.8|1166.4|4194
1619768330000|2021-04-30 07:38:50|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|338
1619768340000|2021-04-30 07:39:00|1167|1166.8|1166.8|1166.2|1167|1166.8|1166.8|1166.2|948
1619768350000|2021-04-30 07:39:10|1166.6|1166|1166.4|1166|1166.6|1166|1166|1165.6|10885
1619768360000|2021-04-30 07:39:20|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.6|500
1619768370000|2021-04-30 07:39:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|315
1619768400000|2021-04-30 07:40:00|1166.6|1166.2|1167|1166.6|1167|1166.8|1165.6|1165.4|35732
1619768410000|2021-04-30 07:40:10|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|2554
1619768420000|2021-04-30 07:40:20|1167.6||1167.8||1167.8||1167.6||500
1619768430000|2021-04-30 07:40:30|1168|1167.6|1167.8|1167.4|1168.2|1167.8|1167.8|1167.4|1858
1619768440000|2021-04-30 07:40:40|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|1722
1619768450000|2021-04-30 07:40:50|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|3810
1619768460000|2021-04-30 07:41:00|1167|1167|1167.4|1167|1167.6|1167.2|1167|1167|1969
1619768470000|2021-04-30 07:41:10||1166.8||1166.8||1166.8||1166.8|0
1619768490000|2021-04-30 07:41:30|1167.2|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|1000
1619768500000|2021-04-30 07:41:40|1167.2|1166.6|1165|1164.4|1167.4|1166.6|1163.4|1163.2|58444
1619768520000|2021-04-30 07:42:00|1164.8|1164.6|1164.8|1164.4|1165|1164.8|1164.8|1164.4|5000
1619768530000|2021-04-30 07:42:10|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|2844
1619768540000|2021-04-30 07:42:20|1165.2|1164.8|1165.4|1164.8|1165.4|1165|1165|1164.8|5618
1619768550000|2021-04-30 07:42:30|1165.2|1164.6|1164.4|1163.6|1165.2|1164.6|1164|1163.6|6180
1619768560000|2021-04-30 07:42:40|1164.2||1164.4||1164.4||1164.2||0
1619768570000|2021-04-30 07:42:50||1163.8||1164||1164||1163.6|1350
1619768580000|2021-04-30 07:43:00|1164.2|1163.6|1163.4|1163.2|1164.2|1163.8|1163.4|1163.2|1919
1619768590000|2021-04-30 07:43:10|1163|1163|1163.4|1162.8|1163.4|1163|1162.6|1162.4|1066
1619768600000|2021-04-30 07:43:20|1163.2|1162.6|1163|1162.6|1163.2|1162.6|1163|1162.6|0
1619768610000|2021-04-30 07:43:30|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|2111
1619768620000|2021-04-30 07:43:40|1162.4|1162.4|1161.8|1161.4|1162.4|1162.4|1161.8|1161.4|686
1619768630000|2021-04-30 07:43:50|1161.6|1161.2|1161.4|1160.8|1161.6|1161.2|1161.4|1160.8|4869
1619768640000|2021-04-30 07:44:00|1161.6|1161|1161|1160.6|1161.6|1161|1161|1160.4|0
1619768650000|2021-04-30 07:44:10||1160.4||1160.6||1160.6||1160.4|0
1619768660000|2021-04-30 07:44:20|1161.2|1160.4|1160.8|1160.2|1161.4|1160.8|1160.6|1160.2|8196
1619768670000|2021-04-30 07:44:30|1160.6|1160.4|1160.8|1160.4|1160.8|1160.4|1160.4|1160.2|2065
1619768680000|2021-04-30 07:44:40||1160.2||1160.4||1160.4||1160.2|0
1619768690000|2021-04-30 07:44:50|1161|1160.6|1161|1160.6|1161.4|1161.2|1161|1160.6|6605
1619768700000|2021-04-30 07:45:00|1160.8|1160.4|1161|1160.4|1161|1160.4|1160.6|1160.2|2178
1619768710000|2021-04-30 07:45:10|1161.2|1161|1161.2|1160.8|1161.4|1161|1161|1160.4|13664
1619768720000|2021-04-30 07:45:20|1161.4||1161.4||1161.4||1161.2||0
1619768730000|2021-04-30 07:45:30|1161.6|1161|1162.2|1161.6|1162.2|1161.8|1161.6|1161|2868
1619768740000|2021-04-30 07:45:40|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|0
1619768750000|2021-04-30 07:45:50|1162.2|1161.4|1161.2|1161|1162.2|1161.4|1161.2|1160.8|12912
1619768760000|2021-04-30 07:46:00|1161.4|1161.2|1161.6|1161.2|1161.8|1161.4|1161.4|1161.2|3336
1619768770000|2021-04-30 07:46:10|1161.4|1161|1161.2|1160.8|1161.4|1161.2|1161|1160.8|3426
1619768780000|2021-04-30 07:46:20|1161|1161|1161.4|1160.6|1161.4|1161|1160.8|1160.6|4080
1619768790000|2021-04-30 07:46:30|1161.6|1160.8|1160.8|1160.4|1161.8|1161.4|1160.6|1160.2|4324
1619768800000|2021-04-30 07:46:40|1160.6|1160.6|1161|1160.6|1161.2|1160.8|1160.6|1160.6|600
1619768810000|2021-04-30 07:46:50|1161.2|1160.8|1161.2|1161|1161.4|1161|1161.2|1160.8|0
1619768820000|2021-04-30 07:47:00|1161|1160.8|1161.6|1161.2|1161.8|1161.4|1161|1160.6|13250
1619768830000|2021-04-30 07:47:10|1161.8|1161.4|1161.6|1161.2|1161.8|1161.6|1161.4|1161.2|1831
1619768840000|2021-04-30 07:47:20|1161.8|1161.4|1161.8|1161.6|1161.8|1161.6|1161.8|1161.4|589
1619768850000|2021-04-30 07:47:30|1162|1161.8|1162.4|1162.2|1162.4|1162.2|1162|1161.8|2417
1619768860000|2021-04-30 07:47:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|3498
1619768870000|2021-04-30 07:47:50|1162.6||1162.6||1162.6||1162.6||0
1619768880000|2021-04-30 07:48:00|1161.8|1161.6|1162.6|1162|1162.6|1162|1161.8|1161.6|17620
1619768890000|2021-04-30 07:48:10|1162.4|1161.2|1162|1161.4|1162.4|1161.4|1161.8|1161.2|15000
1619768900000|2021-04-30 07:48:20|1161.8||1161.8||1161.8||1161.8||0
1619768920000|2021-04-30 07:48:40|1162|1161.6|1161|1160.2|1162|1161.8|1161|1160.2|2103
1619768930000|2021-04-30 07:48:50|1160.8|1160|1160.4|1160|1160.8|1160|1159.4|1159|47513
1619768940000|2021-04-30 07:49:00|1160.6|1160.2|1160.8|1160.6|1161|1160.8|1160.6|1160.2|3210
1619768950000|2021-04-30 07:49:10|1160.6|1160.4|1161|1160.4|1161|1160.6|1160.4|1160.2|1485
1619768960000|2021-04-30 07:49:20|1161.2|1160.6|1161.2|1160.8|1161.2|1160.8|1161.2|1160.6|1934
1619768970000|2021-04-30 07:49:30|1161.4|1161|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1882
1619768980000|2021-04-30 07:49:40|1161.6||1161.8||1161.8||1161.6||0
1619768990000|2021-04-30 07:49:50|1161.6|1161.6|1161.4|1161|1161.6|1161.6|1161.2|1160.8|8921
1619769000000|2021-04-30 07:50:00|1161.2|1160.8|1161.2|1160.8|1161.2|1161.2|1161|1160.6|6316
1619769010000|2021-04-30 07:50:10|1161.4||1161.4||1161.4||1161.4||0
1619769020000|2021-04-30 07:50:20|1161.6|1161|1161.2|1160.8|1161.6|1161.2|1161.2|1160.8|1932
1619769030000|2021-04-30 07:50:30|1161|1160.6|1160.8|1160.4|1161|1160.6|1160.6|1160.2|1364
1619769040000|2021-04-30 07:50:40|1161|1160.6|1161|1160.4|1161|1160.6|1161|1160.4|500
1619769050000|2021-04-30 07:50:50||1160.6||1160.4||1160.6||1160.4|500
1619769060000|2021-04-30 07:51:00|1160.8|1160.2|1160.4|1160|1160.8|1160.2|1160.2|1160|2916
1619769070000|2021-04-30 07:51:10|1160.2|1159.4|1160.2|1159.6|1160.4|1159.6|1159.8|1159.4|15488
1619769080000|2021-04-30 07:51:20|1160||1160||1160||1159.8||0
1619769090000|2021-04-30 07:51:30|1159.8|1159.4|1159|1158.6|1159.8|1159.4|1159|1158.6|922
1619769100000|2021-04-30 07:51:40|1158.8|1158.8|1159.2|1159|1159.2|1159|1158.8|1158.8|0
1619769110000|2021-04-30 07:51:50|1159.4|1159.2|1159.6|1159|1160|1159.6|1159.4|1159|7664
1619769120000|2021-04-30 07:52:00|1159.4||1159.4||1159.4||1159.4||0
1619769130000|2021-04-30 07:52:10|1159.2|1158.6|1159.4|1159|1159.4|1159|1159|1158.6|18145
1619769140000|2021-04-30 07:52:20|1159.6|1159.2|1159.4|1158.8|1159.8|1159.4|1159.2|1158.8|1367
1619769150000|2021-04-30 07:52:30|1159.2|1159|1159.2|1158.8|1159.6|1159|1159|1158.6|11986
1619769160000|2021-04-30 07:52:40|1159.4|1159|1159.6|1159.2|1159.6|1159.2|1159.4|1158.8|582
1619769170000|2021-04-30 07:52:50|1159.8|1159|1159.4|1159|1159.8|1159.2|1159.2|1159|4333
1619769180000|2021-04-30 07:53:00|1159.2|1158.8|1158.4|1158|1159.4|1158.8|1158.2|1157.8|3915
1619769190000|2021-04-30 07:53:10|1158.6|1158.2|1158.4|1157.8|1158.8|1158.4|1158.4|1157.8|2485
1619769200000|2021-04-30 07:53:20|1158.2|1157.6|1158.4|1158|1158.4|1158|1158|1157.6|3500
1619769210000|2021-04-30 07:53:30|1158.6|1158.2|1158.6|1158.4|1158.6|1158.4|1158.6|1158.2|415
1619769220000|2021-04-30 07:53:40|1158.8|1158.6|1159.2|1158.8|1159.4|1159|1158.8|1158.6|4888
1619769230000|2021-04-30 07:53:50|1159.4|1158.4|1158.6|1158|1159.4|1158.4|1158.6|1158|5904
1619769240000|2021-04-30 07:54:00|1158.8|1158.2|1158.4|1157.8|1158.8|1158.4|1158.4|1157.6|3040
1619769250000|2021-04-30 07:54:10|1158.6|1158|1158.2|1157.6|1158.8|1158.6|1157.8|1157.2|20383
1619769260000|2021-04-30 07:54:20|1158.4|1157.8|1158|1157.6|1158.4|1157.8|1157.8|1157.6|510
1619769280000|2021-04-30 07:54:40|1158.2|1157.8|1157.8|1157.2|1158.6|1158.2|1157.8|1157|2658
1619769290000|2021-04-30 07:54:50|1157.6|1156.8|1158.2|1157.4|1158.2|1157.4|1157.4|1156.8|4328
1619769300000|2021-04-30 07:55:00|1158.4|1157.6|1158.2|1157.4|1158.4|1157.8|1158.2|1157.4|432
1619769310000|2021-04-30 07:55:10|1158|1157.2|1157.4|1157.2|1158|1157.4|1157.4|1156.8|10376
1619769320000|2021-04-30 07:55:20|1157.2|1157|1157.4|1157|1157.4|1157|1157.2|1156.8|24
1619769330000|2021-04-30 07:55:30|1157.6|1157.2|1157.6|1157.2|1157.8|1157.4|1157.4|1156.8|4733
1619769340000|2021-04-30 07:55:40|1157.8|1157.4|1157.6|1156.8|1157.8|1157.4|1157.6|1156.8|1250
1619769350000|2021-04-30 07:55:50|1157.4|1157|1157.4|1157|1157.6|1157.2|1157.4|1156.8|5098
1619769360000|2021-04-30 07:56:00|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1619769370000|2021-04-30 07:56:10|1157.8|1157.4|1158.8|1158.4|1159|1158.6|1157.8|1157.4|2580
1619769380000|2021-04-30 07:56:20|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.6|1158|4202
1619769390000|2021-04-30 07:56:30|1158.4|1158|1158.6|1158|1158.6|1158.4|1158|1157.6|4965
1619769400000|2021-04-30 07:56:40|1158.8|1158.2|1159|1158.8|1159.2|1158.8|1158.8|1158.2|281
1619769410000|2021-04-30 07:56:50|1158.4|1158.4|1157.8|1157.2|1158.8|1158.4|1157.8|1157.2|5575
1619769440000|2021-04-30 07:57:20||1157.4||1157.6||1157.6||1157.4|240
1619769450000|2021-04-30 07:57:30|1158|1157.8|1158.2|1157.6|1158.2|1157.8|1158|1157.6|2690
1619769460000|2021-04-30 07:57:40|1158||1158||1158||1158||0
1619769470000|2021-04-30 07:57:50|1157.8||1158||1158||1157.8||0
1619769480000|2021-04-30 07:58:00|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|1158.2|1157.8|473
1619769490000|2021-04-30 07:58:10|1158.4|1158|1158.8|1158.4|1159|1158.6|1158.4|1158|3034
1619769500000|2021-04-30 07:58:20|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1159|1158.6|1557
1619769510000|2021-04-30 07:58:30|1159|1158.6|1159|1158.6|1159|1158.6|1159|1158.4|4090
1619769520000|2021-04-30 07:58:40|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1158.4|1158|2122
1619769530000|2021-04-30 07:58:50|1158.2|1157.6|1158.2|1157.6|1158.4|1158|1158|1157.6|9821
1619769540000|2021-04-30 07:59:00|1158.4|1157.8|1158.4|1158|1158.4|1158|1158.4|1157.8|0
1619769560000|2021-04-30 07:59:20|1158.2|1157.8|1158|1157.4|1158.2|1157.8|1157.6|1157.2|3425
1619769570000|2021-04-30 07:59:30|1157.2|1157.6|1157.4|1157|1157.8|1157.6|1157|1156.4|9355
1619769580000|2021-04-30 07:59:40|1157.2|1157.2|1157.6|1157.2|1157.6|1157.2|1157.2|1157.2|3512
1619769590000|2021-04-30 07:59:50|1157.4|1156.8|1157.2|1156.8|1157.4|1156.8|1157.2|1156.4|1121
1619769600000|2021-04-30 08:00:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.4|4300
1619769610000|2021-04-30 08:00:10|1156.8|1156.4|1157|1156.4|1157|1156.4|1156.8|1156.2|1500
1619769620000|2021-04-30 08:00:20|1156.8||1157||1157||1156.8||150
1619769630000|2021-04-30 08:00:30|1156.8||1156.6||1156.8||1156.6||600
1619769640000|2021-04-30 08:00:40|1156.4|1156.2|1156.8|1156.2|1156.8|1156.6|1156|1155.8|47939
1619769650000|2021-04-30 08:00:50|1156.6|1156|1156.4|1156|1156.6|1156|1156.2|1156|4034
1619769660000|2021-04-30 08:01:00|1156.2|1156.2|1156.6|1156.2|1156.6|1156.2|1156.2|1155.8|4687
1619769670000|2021-04-30 08:01:10|1156.4|1156|1156.6|1155.8|1156.6|1156.2|1156.2|1155.8|12544
1619769680000|2021-04-30 08:01:20|1156.4|1155.6|1156.4|1156|1156.4|1156|1155.8|1155.4|1807
1619769690000|2021-04-30 08:01:30|1156.2|1155.8|1156.4|1155.8|1156.4|1156|1156|1155.6|5746
1619769710000|2021-04-30 08:01:50|1156.2|1155.6|1156|1155.6|1156.2|1155.8|1155.8|1155.4|521
1619769720000|2021-04-30 08:02:00|1156.2|1155.8|1155.6|1155.2|1156.2|1155.8|1155.6|1155.2|2838
1619769730000|2021-04-30 08:02:10|1155.8|1155.4|1155.4|1155|1155.8|1155.4|1155.2|1155|9001
1619769740000|2021-04-30 08:02:20|1155.6|1155.2|1154.8|1154.6|1155.6|1155.2|1154.8|1154.4|27549
1619769750000|2021-04-30 08:02:30||1154.4||1154.4||1154.4||1154.4|132
1619769760000|2021-04-30 08:02:40|1154.6|1154|1154.4|1154.2|1154.6|1154.2|1154.2|1153.6|8749
1619769770000|2021-04-30 08:02:50|1154.6|1154|1154|1153.6|1154.6|1154|1153.8|1153.2|13517
1619769780000|2021-04-30 08:03:00|1154.4|1153.8|1154.4|1153.8|1154.8|1154.4|1154.4|1153.8|15100
1619769790000|2021-04-30 08:03:10|1154.2|1154|1154|1153.6|1154.4|1154|1154|1153.6|7581
1619769800000|2021-04-30 08:03:20|1153.8|1153.4|1154.2|1153.6|1154.2|1153.8|1153.8|1153.4|3688
1619769810000|2021-04-30 08:03:30|1154|1153.4|1153.4|1153|1154|1153.4|1153.2|1153|12915
1619769820000|2021-04-30 08:03:40|1153|1152.8|1153.4|1153|1153.6|1153.2|1153|1152.6|6976
1619769830000|2021-04-30 08:03:50|1153.6|1153.2|1153.4|1153|1153.6|1153.2|1153.4|1153|2503
1619769840000|2021-04-30 08:04:00|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.4|1153|2649
1619769850000|2021-04-30 08:04:10|1153.8||1153.6||1153.8||1153.4||4849
1619769860000|2021-04-30 08:04:20|1153.8|1153.4|1153.6|1153.2|1153.8|1153.6|1153.4|1153.2|3779
1619769870000|2021-04-30 08:04:30|1153.4|1153|1153.4|1153|1153.6|1153.2|1153.4|1153|4657
1619769880000|2021-04-30 08:04:40|1153.6|1153.2|1153.6|1153.2|1153.6|1153.4|1153.2|1153|4691
1619769890000|2021-04-30 08:04:50|1153.8|1153.4|1153|1152.8|1153.8|1153.4|1153|1152.8|9094
1619769900000|2021-04-30 08:05:00|1153.2|1153|1153.4|1153|1153.4|1153|1153.2|1153|3847
1619769910000|2021-04-30 08:05:10|1153.6|1153.2|1153.8|1153.4|1154|1153.6|1153.6|1153.2|6409
1619769920000|2021-04-30 08:05:20|1153.6|1153.6|1154|1153.6|1154|1153.6|1153.6|1153.6|569
1619769930000|2021-04-30 08:05:30|||||||||438
1619769940000|2021-04-30 08:05:40|1154.2|1153.8|1154.8|1154.6|1154.8|1154.6|1154.2|1153.8|3715
1619769950000|2021-04-30 08:05:50|1155|1154.8|1155.2|1154.8|1155.4|1154.8|1155|1154.6|553
1619769960000|2021-04-30 08:06:00|1155.4|1155|1155.6|1155.2|1155.6|1155.2|1155.4|1155|826
1619769970000|2021-04-30 08:06:10|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155.6|1155.2|2530
1619769980000|2021-04-30 08:06:20|1156.2|1155.6|1156.4|1156|1156.4|1156|1156|1155.6|12664
1619769990000|2021-04-30 08:06:30||1156.2||1156||1156.2||1156|2902
1619770000000|2021-04-30 08:06:40|1156.2|1155.8|1155.8|1155.4|1156.2|1155.8|1155.8|1155.4|3904
1619770020000|2021-04-30 08:07:00|1155.6|1155.6|1156|1155.6|1156|1155.6|1155.6|1155.6|0
1619770030000|2021-04-30 08:07:10|1156.2||1156.2||1156.2||1156.2||0
1619770050000|2021-04-30 08:07:30|1156.4|1155.8|1157|1156.6|1157|1156.6|1156.4|1155.8|2972
1619770060000|2021-04-30 08:07:40|1156.8||1157||1157||1156.8||2480
1619770070000|2021-04-30 08:07:50|1156.8|1156.4|1156.8|1156.4|1156.8|1156.4|1156.6|1156.4|4519
1619770080000|2021-04-30 08:08:00|1157|1156.6|1157|1156.6|1157|1156.8|1156.8|1156.6|979
1619770100000|2021-04-30 08:08:20||1156.8||1156.6||1156.8||1156.6|991
1619770110000|2021-04-30 08:08:30||1156.8||1156.8||1156.8||1156.8|0
1619770120000|2021-04-30 08:08:40|1157.2|1156.6|1158|1157.8|1158|1157.8|1157.2|1156.6|8832
1619770130000|2021-04-30 08:08:50|1158.2|1158|1158.6|1158.2|1158.6|1158.2|1158.2|1158|1075
1619770140000|2021-04-30 08:09:00|1158.8|1158.4|1158.6|1158.2|1159.2|1158.8|1158.4|1158|4420
1619770150000|2021-04-30 08:09:10|1158.8|1158.4|1159|1158.6|1159|1158.8|1158.8|1158.4|1582
1619770160000|2021-04-30 08:09:20|1159.2|1159|1158.8|1158.2|1159.4|1159|1158.6|1158.2|10473
1619770180000|2021-04-30 08:09:40|1158.4|1158|1158.8|1158.4|1158.8|1158.4|1158.2|1158|3878
1619770190000|2021-04-30 08:09:50|1158.6|1158.2|1158.4|1158|1158.6|1158.2|1158.4|1158|1731
1619770200000|2021-04-30 08:10:00|1158.2|1157.8|1158.2|1157.8|1158.4|1158.2|1158|1157.8|9662
1619770220000|2021-04-30 08:10:20|1158|1157.6|1158|1157.6|1158|1157.8|1158|1157.6|4405
1619770230000|2021-04-30 08:10:30|1158.2|1157.8|1158.2|1157.8|1158.2|1158|1158.2|1157.8|943
1619770250000|2021-04-30 08:10:50|1158.4|1158|1158|1157.6|1158.6|1158.4|1157.8|1157.4|5710
1619770260000|2021-04-30 08:11:00|1158.2|1157.4|1157.8|1157.4|1158.2|1157.4|1157.8|1157.4|500
1619770270000|2021-04-30 08:11:10|1158|1157.6|1156.8|1156.4|1158|1157.6|1156.6|1156.4|8751
1619770280000|2021-04-30 08:11:20|1156.6||1156.8||1156.8||1156.6||1285
1619770300000|2021-04-30 08:11:40|1157|1156.6|1156.8|1156.4|1157.2|1156.6|1156.8|1156.2|1108
1619770310000|2021-04-30 08:11:50|1156.6||1156.6||1156.6||1156.6||0
1619770320000|2021-04-30 08:12:00|1156.8|1156.2|1156.4|1156|1157|1156.8|1156.2|1155.8|7072
1619770330000|2021-04-30 08:12:10|1156.2||1156.4||1156.4||1156.2||1250
1619770340000|2021-04-30 08:12:20|1156.2|1156.2|1156.2|1156|1156.2|1156.2|1156.2|1156|680
1619770350000|2021-04-30 08:12:30|1156.4|1156.2|1155.2|1154.8|1156.4|1156.2|1155.2|1154.8|21709
1619770360000|2021-04-30 08:12:40|1155.4|1155|1155.8|1155.2|1155.8|1155.4|1155.4|1155|3332
1619770370000|2021-04-30 08:12:50|1156|1155.4|1156|1155.6|1156|1155.8|1156|1155.4|2163
1619770380000|2021-04-30 08:13:00|1155.8|1155.8|1156.2|1156|1156.2|1156|1155.8|1155.8|2429
1619770390000|2021-04-30 08:13:10||1155.8||1156||1156||1155.8|1010
1619770400000|2021-04-30 08:13:20|1156.4|1156.2|1156.4|1156|1156.8|1156.4|1156.2|1155.8|2958
1619770410000|2021-04-30 08:13:30|||||||||158
1619770420000|2021-04-30 08:13:40|1156.6||1156.6||1156.6||1156.6||0
1619770430000|2021-04-30 08:13:50|1156.8|1156.2|1158.2|1157.6|1158.2|1157.6|1156.8|1156.2|36620
1619770440000|2021-04-30 08:14:00|1158|1157.8|1157.8|1157.4|1158.4|1158|1157.6|1157.2|5880
1619770450000|2021-04-30 08:14:10|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|1157.6|1157.2|0
1619770470000|2021-04-30 08:14:30|1157.4|1157|1157.2|1156.8|1157.4|1157|1157|1156.8|4648
1619770480000|2021-04-30 08:14:40|1157|1156.6|1156.2|1155.8|1157|1156.6|1156.2|1155.8|2348
1619770490000|2021-04-30 08:14:50|1156|1156|1156.2|1155.8|1156.2|1156|1156|1155.6|2213
1619770500000|2021-04-30 08:15:00|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.4|1155.6|2173
1619770510000|2021-04-30 08:15:10|||||||||150
1619770520000|2021-04-30 08:15:20|1156.2|1155.6|1157|1156.6|1157|1156.6|1156|1155.6|8535
1619770530000|2021-04-30 08:15:30|1157.2|1156.8|1157.4|1157|1157.4|1157|1157|1156.8|2209
1619770540000|2021-04-30 08:15:40|1157.2|1156.8|1156.4|1156|1157.2|1156.8|1156.4|1156|4384
1619770550000|2021-04-30 08:15:50|1156.6|1156.2|1156.2|1156|1156.6|1156.4|1156.2|1156|1554
1619770560000|2021-04-30 08:16:00|1156.4|1155.8|1156.8|1156.4|1156.8|1156.4|1156.2|1155.6|485
1619770570000|2021-04-30 08:16:10|1157||1157||1157||1157||0
1619770580000|2021-04-30 08:16:20|||||||||20
1619770590000|2021-04-30 08:16:30|1157.2|1156.6|1157.2|1156.8|1157.2|1157|1157.2|1156.6|2129
1619770600000|2021-04-30 08:16:40|1157|1156.6|1156.4|1156.2|1157|1156.8|1156.4|1156.2|4205
1619770610000|2021-04-30 08:16:50|1156.2|1156|1156.2|1155.8|1156.4|1156|1156|1155.6|664
1619770620000|2021-04-30 08:17:00|1156.4|1156|1156.4|1155.8|1156.4|1156|1156.2|1155.8|1375
1619770640000|2021-04-30 08:17:20|1156.2||1156.4||1156.4||1156||0
1619770660000|2021-04-30 08:17:40|1156.2|1155.4|1156.4|1156|1156.4|1156|1155.8|1155.4|8877
1619770670000|2021-04-30 08:17:50|1156.2|1155.8|1156|1155.4|1156.2|1155.8|1154.8|1154.6|6419
1619770680000|2021-04-30 08:18:00|1155.8|1155.2|1154.6|1154|1155.8|1155.2|1154.4|1154|4259
1619770690000|2021-04-30 08:18:10|1154.4|1153.8|1154.2|1153.8|1154.4|1154|1154.2|1153.6|989
1619770700000|2021-04-30 08:18:20|1154.4|1154|1154.4|1154|1154.4|1154|1154.4|1154|0
1619770710000|2021-04-30 08:18:30|1154.6|1154.2|1154|1153.6|1154.8|1154.4|1154|1153.6|25319
1619770720000|2021-04-30 08:18:40|1153.8|1153.4|1154|1153.4|1154|1153.8|1153.8|1153.4|2190
1619770740000|2021-04-30 08:19:00|1153.8|1153.6|1154.6|1154|1154.6|1154.2|1153.8|1153.6|24318
1619770750000|2021-04-30 08:19:10|1154.8|1154.2|1155|1154.6|1155.2|1154.6|1154.8|1154.2|2362
1619770760000|2021-04-30 08:19:20|1155.2||1155||1155.2||1154.8||500
1619770770000|2021-04-30 08:19:30|1155.2|1154.8|1156|1155.4|1156|1155.8|1155.2|1154.8|10496
1619770780000|2021-04-30 08:19:40|1155.8|1155.6|1155.6|1155.2|1155.8|1155.6|1155|1154.4|50351
1619770790000|2021-04-30 08:19:50|1155.4|1155.4|1155.6|1155|1155.6|1155.4|1155.2|1155|2485
1619770800000|2021-04-30 08:20:00|1155.8|1155.2|1156|1155.4|1156|1155.4|1155.8|1155.2|2391
1619770810000|2021-04-30 08:20:10|1156.2|1155.6|1156.4|1156.2|1156.6|1156.2|1156.2|1155.6|2936
1619770820000|2021-04-30 08:20:20|1156.6|1156|1156.4|1156|1156.6|1156|1156.4|1156|3924
1619770830000|2021-04-30 08:20:30|1156.6|1156.2|1156.8|1156.6|1156.8|1156.6|1156.6|1156.2|5076
1619770840000|2021-04-30 08:20:40|1157|1156.8|1157.6|1157.4|1157.6|1157.4|1157|1156.8|5404
1619770850000|2021-04-30 08:20:50|1157.4|1157.2|1157.6|1157.2|1157.6|1157.2|1157.2|1156.8|6426
1619770890000|2021-04-30 08:21:30|1157.8|1157.4|1157.8|1157.4|1158|1157.6|1157.6|1157.4|3586
1619770900000|2021-04-30 08:21:40|1158|1157.6|1158.6|1158.2|1158.6|1158.2|1158|1157.6|4267
1619770910000|2021-04-30 08:21:50|1158.4|1158|1157.8|1157.4|1158.4|1158|1157.8|1157.4|6201
1619770920000|2021-04-30 08:22:00|1158|1157.6|1157.8|1157.4|1158|1157.6|1157.8|1157.4|2852
1619770930000|2021-04-30 08:22:10|1157.6|1157.2|1157.6|1157|1157.6|1157.2|1157.2|1157|1784
1619770940000|2021-04-30 08:22:20|1157.4|1157.2|1157.8|1157.4|1157.8|1157.4|1157.4|1157.2|2034
1619770950000|2021-04-30 08:22:30|1158|1157.6|1158|1157.6|1158|1157.6|1157.8|1157.4|2243
1619770960000|2021-04-30 08:22:40|1158.2|1157.8|1157.8|1157.6|1158.2|1157.8|1157.8|1157.6|4133
1619770970000|2021-04-30 08:22:50|1158|1157.8|1158.2|1157.8|1158.2|1157.8|1158|1157.8|677
1619770980000|2021-04-30 08:23:00|1158.4|1158|1158.2|1157.8|1158.4|1158|1158|1157.8|2313
1619770990000|2021-04-30 08:23:10|1157.8|1157.6|1158.4|1158|1158.4|1158|1157.8|1157.6|14000
1619771000000|2021-04-30 08:23:20|1158.6|1158.2|1159|1158.4|1159|1158.6|1158.4|1158.2|4956
1619771010000|2021-04-30 08:23:30|1158.2|1158.6|1158.8|1158.2|1159|1158.6|1158.2|1157.8|61034
1619771020000|2021-04-30 08:23:40|1158.6|1158|1158.4|1157.8|1158.6|1158|1158.4|1157.8|776
1619771030000|2021-04-30 08:23:50|1158.2|1157.6|1157.8|1157.4|1158.2|1157.6|1157.6|1157.4|9869
1619771040000|2021-04-30 08:24:00|1158|1157.6|1158|1157.4|1158.2|1157.8|1157.8|1157.4|2637
1619771050000|2021-04-30 08:24:10|1158.2|1157.6|1158.2|1157.8|1158.2|1158|1157.8|1157.4|3411
1619771060000|2021-04-30 08:24:20|1158.4|1158|1158.4|1158|1158.4|1158.2|1158.2|1158|1019
1619771070000|2021-04-30 08:24:30|1158.6|1158.2|1159|1158.4|1159|1158.4|1158.6|1158.2|981
1619771080000|2021-04-30 08:24:40|1158.8|1158.2|1159|1158.4|1159|1158.6|1158.6|1158.2|500
1619771090000|2021-04-30 08:24:50|1158.8|1158.6|1158.6|1158.2|1158.8|1158.6|1158.6|1158.2|0
1619771100000|2021-04-30 08:25:00|1158.4|1158|1159.2|1158.6|1159.2|1158.8|1158.2|1157.8|5863
1619771110000|2021-04-30 08:25:10|1159|1158.4|1158.8|1158.4|1159|1158.6|1158.8|1158.4|24
1619771120000|2021-04-30 08:25:20|1158.6|1158.2|1159|1158.4|1159|1158.6|1158.4|1158|1436
1619771130000|2021-04-30 08:25:30|1158.8||1158.8||1158.8||1158.8||0
1619771150000|2021-04-30 08:25:50|1159||1158.8||1159||1158.6||0
1619771160000|2021-04-30 08:26:00|1159|1158.6|1159.2|1158.8|1159.2|1158.8|1158.8|1158.4|1493
1619771170000|2021-04-30 08:26:10|1159.4|1159|1159.8|1159.4|1159.8|1159.4|1159.4|1158.8|6496
1619771180000|2021-04-30 08:26:20|1159.6|1159.2|1159.4|1159|1160|1159.6|1159.2|1158.8|13755
1619771190000|2021-04-30 08:26:30|1159.6|1159.2|1159.6|1159.2|1159.6|1159.2|1159.4|1159.2|0
1619771200000|2021-04-30 08:26:40|1159.4||1159.6||1159.6||1159.4||0
1619771210000|2021-04-30 08:26:50|1159.8|1159.4|1159.4|1159.2|1159.8|1159.4|1159.4|1159.2|964
1619771220000|2021-04-30 08:27:00|1159.6||1159.6||1159.6||1159.6||0
1619771230000|2021-04-30 08:27:10|1159.8|1159.4|1159.8|1159.4|1160|1159.6|1159.8|1159.4|707
1619771240000|2021-04-30 08:27:20|1159.6||1159.8||1159.8||1159.6||645
1619771270000|2021-04-30 08:27:50||1159.6||1159.4||1159.6||1159.4|500
1619771280000|2021-04-30 08:28:00|1160|1159.6|1160.4|1159.8|1160.4|1160|1160|1159.6|12823
1619771290000|2021-04-30 08:28:10|1160.6|1160|1161|1160.6|1161|1160.6|1160.2|1160|8135
1619771300000|2021-04-30 08:28:20|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.4|1160.2|4032
1619771310000|2021-04-30 08:28:30|1161.4|1160.8|1161.2|1160.6|1161.6|1161.4|1161.2|1160.6|10950
1619771320000|2021-04-30 08:28:40|1161.4|1160.8|1161.4|1161|1161.4|1161|1161.4|1160.8|2217
1619771330000|2021-04-30 08:28:50|1161.2|1160.8|1161|1160.6|1161.2|1160.8|1160.8|1160.6|2439
1619771340000|2021-04-30 08:29:00|1161.2|1161|1161|1160.6|1161.2|1161|1161|1160.6|877
1619771350000|2021-04-30 08:29:10|1161.2|1161|1162.2|1161.8|1162.2|1161.8|1161.2|1161|8168
1619771360000|2021-04-30 08:29:20|1162.4|1162|1162.2|1161.8|1162.4|1162.2|1162.2|1161.8|1959
1619771380000|2021-04-30 08:29:40|1162|1161.6|1163|1162.6|1163|1162.6|1162|1161.6|9172
1619771390000|2021-04-30 08:29:50|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.4|1162.2|2834
1619771400000|2021-04-30 08:30:00|1162.8|1162.4|1163|1162.4|1163|1162.4|1162.6|1162.4|0
1619771410000|2021-04-30 08:30:10||1162.6||1162.8||1162.8||1162.6|0
1619771420000|2021-04-30 08:30:20|1163.2|1163|1163.4|1163|1163.4|1163|1163.2|1162.8|590
1619771430000|2021-04-30 08:30:30|1163.6|1163.2|1164.2|1163.6|1164.2|1163.6|1163.6|1163.2|3258
1619771440000|2021-04-30 08:30:40||1163.8||1163.8||1164||1163.8|530
1619771450000|2021-04-30 08:30:50|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|1511
1619771460000|2021-04-30 08:31:00|1165|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|828
1619771470000|2021-04-30 08:31:10|1165|1164.8|1164.6|1164.2|1165|1164.8|1164.6|1164.2|5147
1619771480000|2021-04-30 08:31:20|1164.4|1164|1164.8|1164.2|1164.8|1164.4|1164.2|1164|4557
1619771490000|2021-04-30 08:31:30|1164.6||1164.6||1164.6||1164.4||0
1619771500000|2021-04-30 08:31:40|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3836
1619771510000|2021-04-30 08:31:50|1165|1164.6|1165|1164.6|1165|1164.6|1165|1164.6|489
1619771520000|2021-04-30 08:32:00|1164.8|1164.4|1164.8|1164.2|1165|1164.6|1164.6|1164|1506
1619771530000|2021-04-30 08:32:10|1164.6|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1164|5573
1619771540000|2021-04-30 08:32:20|1164.6|1164.2|1164.4|1164|1164.6|1164.2|1164.4|1164|4192
1619771550000|2021-04-30 08:32:30|1164.2|1163.8|1164|1163.6|1164.2|1164|1163.8|1163.2|5276
1619771560000|2021-04-30 08:32:40|1164.2|1163.8|1163.4|1162.8|1164.2|1163.8|1163|1162.8|30794
1619771570000|2021-04-30 08:32:50|1163.6|1162.6|1163|1162.6|1163.6|1162.8|1163|1162.6|2659
1619771580000|2021-04-30 08:33:00|1162.8|1162.2|1163|1162.8|1163|1162.8|1162.6|1162.2|3116
1619771590000|2021-04-30 08:33:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|4297
1619771600000|2021-04-30 08:33:20|1162.6|1162.2|1163|1162.6|1163|1162.6|1162.6|1162.2|500
1619771610000|2021-04-30 08:33:30|1162.8|1162.4|1163.2|1163|1163.2|1163|1162.8|1162.4|13308
1619771620000|2021-04-30 08:33:40|1163|1162.8|1163.2|1162.8|1163.2|1163|1163|1162.6|2293
1619771630000|2021-04-30 08:33:50|1163.4|1163|1163.4|1163|1163.6|1163.4|1163.4|1163|1313
1619771640000|2021-04-30 08:34:00|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163.2|1342
1619771660000|2021-04-30 08:34:20|1164|1163.6|1164|1163.4|1164|1163.8|1164|1163.4|1221
1619771700000|2021-04-30 08:35:00|1163.8|1163.2|1163|1162.6|1163.8|1163.2|1162.8|1162.4|7008
1619771710000|2021-04-30 08:35:10|1162.8|1162.4|1163|1162.4|1163.2|1162.8|1162.6|1162.4|5205
1619771730000|2021-04-30 08:35:30||1162.6||1162.6||1162.6||1162.6|525
1619771740000|2021-04-30 08:35:40|1163.2|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|3467
1619771750000|2021-04-30 08:35:50|1163.4|1162.8|1163.6|1163.2|1163.6|1163.2|1163.4|1162.8|2283
1619771760000|2021-04-30 08:36:00|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.2|2259
1619771780000|2021-04-30 08:36:20|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|4705
1619771790000|2021-04-30 08:36:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163|0
1619771800000|2021-04-30 08:36:40|1163.4|1163|1163|1162.8|1163.4|1163|1163|1162.8|2640
1619771810000|2021-04-30 08:36:50|1163.2||1163.2||1163.2||1163.2||206
1619771820000|2021-04-30 08:37:00|1163|1162.6|1162.4|1162|1163|1162.6|1162|1161.6|11649
1619771840000|2021-04-30 08:37:20|1162.2|1162.2|1161.8|1161|1162.2|1162.2|1161.6|1161|4651
1619771850000|2021-04-30 08:37:30||1161.2||1161.2||1161.2||1161.2|0
1619771870000|2021-04-30 08:37:50|1161.6|1161|1162.2|1161.6|1162.2|1161.8|1160.8|1160.4|8516
1619771900000|2021-04-30 08:38:20|1162|1161.8|1162.2|1162|1162.2|1162|1162|1161.8|0
1619771910000|2021-04-30 08:38:30|1162.4|1162.2|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|963
1619771920000|2021-04-30 08:38:40|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|2850
1619771930000|2021-04-30 08:38:50|1162.6|1162.2|1161.4|1161|1162.8|1162.2|1161.4|1161|15028
1619771940000|2021-04-30 08:39:00|1161.6|1161.2|1161.8|1161.2|1161.8|1161.2|1161.4|1161.2|260
1619771960000|2021-04-30 08:39:20|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|0
1619771970000|2021-04-30 08:39:30|1161.8|1161.4|1161.2|1160.8|1161.8|1161.4|1161.2|1160.6|17058
1619771980000|2021-04-30 08:39:40|1161.4|1161.2|1161.6|1161.2|1162|1161.6|1161.4|1161.2|4408
1619771990000|2021-04-30 08:39:50|1161.4||1161.6||1161.6||1161.4||1655
1619772000000|2021-04-30 08:40:00|1161.4||1161.6||1161.6||1161.4||0
1619772010000|2021-04-30 08:40:10|1161.8|1161.4|1161.8|1161.4|1162|1161.4|1161.6|1161.4|186
1619772020000|2021-04-30 08:40:20|1161.6||1161.6||1161.6||1161.6||0
1619772030000|2021-04-30 08:40:30|1161.8||1162||1162||1161.8||2322
1619772040000|2021-04-30 08:40:40|1161.8|1161.2|1161.2|1160.6|1162|1161.2|1161.2|1160.6|107
1619772050000|2021-04-30 08:40:50|1161|1160.4|1161|1160.4|1161|1160.4|1160.4|1159.8|6066
1619772060000|2021-04-30 08:41:00|1160.8|1160.6|1161.2|1160.6|1161.2|1160.8|1160.8|1160.2|5704
1619772070000|2021-04-30 08:41:10|1161|1160.8|1162.2|1161.6|1162.2|1161.8|1160.8|1160.6|13544
1619772080000|2021-04-30 08:41:20|1162.4|1161.8|1162.6|1162.2|1162.8|1162.6|1162.4|1161.8|4266
1619772090000|2021-04-30 08:41:30|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.8|1161.4|6100
1619772100000|2021-04-30 08:41:40|1161.6|1161.2|1161.4|1161|1161.6|1161.4|1161.4|1161|5
1619772110000|2021-04-30 08:41:50|1161.2|1160.8|1161.2|1160.6|1161.2|1160.8|1160.4|1160.2|14665
1619772130000|2021-04-30 08:42:10|1161.4|1160.8|1161.4|1160.8|1161.8|1161.4|1161.4|1160.8|3142
1619772140000|2021-04-30 08:42:20|1161.2|1160.6|1161.4|1160.8|1161.4|1161|1161|1160.6|989
1619772150000|2021-04-30 08:42:30||1161||1161||1161||1161|0
1619772160000|2021-04-30 08:42:40|1161.6|1161.2|1162|1161.6|1162|1161.8|1161.6|1161.2|3020
1619772170000|2021-04-30 08:42:50||1161.8||1161.8||1161.8||1161.8|0
1619772180000|2021-04-30 08:43:00|1161.8|1161.6|1161.4|1161|1161.8|1161.6|1161.2|1160.8|2395
1619772190000|2021-04-30 08:43:10|1161.6|1161.2|1162|1161.4|1162|1161.4|1161.6|1161.2|924
1619772220000|2021-04-30 08:43:40|1161.8|1161.6|1162|1161.6|1162|1161.6|1161.8|1161.6|0
1619772230000|2021-04-30 08:43:50|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|390
1619772250000|2021-04-30 08:44:10|1162.4|1162|1162.6|1162.2|1162.6|1162.4|1162.2|1162|10207
1619772260000|2021-04-30 08:44:20|1162.4|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|3242
1619772270000|2021-04-30 08:44:30||1162||1162||1162||1162|0
1619772290000|2021-04-30 08:44:50|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.4|1162|1281
1619772300000|2021-04-30 08:45:00|1162.2|1161.8|1161.8|1161.4|1162.4|1162|1161.8|1161.2|4672
1619772310000|2021-04-30 08:45:10|1161.6||1161.8||1161.8||1161.6||0
1619772320000|2021-04-30 08:45:20|1161.6|1161.2|1161.8|1161.2|1161.8|1161.2|1161.4|1161.2|683
1619772330000|2021-04-30 08:45:30|1162|1161.4|1162|1161.6|1162|1161.6|1162|1161.4|0
1619772340000|2021-04-30 08:45:40|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1161.6|323
1619772350000|2021-04-30 08:45:50|1162.2|1161.4|1162|1161.6|1162.2|1161.6|1161.6|1161.4|5400
1619772360000|2021-04-30 08:46:00|1162.2||1162||1162.2||1162||0
1619772370000|2021-04-30 08:46:10|1162.2|1161.8|1161.8|1161.4|1162.2|1161.8|1161.6|1161.4|1796
1619772380000|2021-04-30 08:46:20||1161.6||1161.6||1161.6||1161.4|0
1619772390000|2021-04-30 08:46:30|1162||1162||1162||1162||310
1619772400000|2021-04-30 08:46:40|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|322
1619772410000|2021-04-30 08:46:50|1162.4|1162|1161.8|1161.6|1162.4|1162.2|1161.8|1161.6|18515
1619772420000|2021-04-30 08:47:00|1162|1161.8|1162|1161.6|1162.2|1161.8|1161.8|1161.4|3960
1619772430000|2021-04-30 08:47:10|1161.8|1161.4|1161.6|1161.4|1161.8|1161.4|1161.6|1161.4|1445
1619772440000|2021-04-30 08:47:20|1161.4|1161.2|1161.8|1161.4|1161.8|1161.4|1161.4|1161|1606
1619772450000|2021-04-30 08:47:30|1161.6|1161.2|1161.6|1161.2|1161.6|1161.2|1161.4|1161.2|0
1619772470000|2021-04-30 08:47:50|1161.4|1161|1161|1160.8|1161.6|1161.2|1161|1160.8|6711
1619772480000|2021-04-30 08:48:00|1160.8|1160.6|1160.4|1160|1160.8|1160.6|1160.2|1159.8|154
1619772500000|2021-04-30 08:48:20|1160.2|1159.8|1160.4|1160.2|1160.4|1160.2|1160.2|1159.8|5599
1619772510000|2021-04-30 08:48:30||1160||1160||1160.2||1160|1083
1619772520000|2021-04-30 08:48:40|1160.6|1160.2|1160.6|1160.2|1161|1160.6|1160.6|1160.2|15301
1619772540000|2021-04-30 08:49:00|1160.4|1160|1160.4|1160.2|1160.4|1160.2|1160.2|1160|3654
1619772560000|2021-04-30 08:49:20||1160||1160.2||1160.2||1160|2464
1619772570000|2021-04-30 08:49:30|1160.6|1160.4|1160.8|1160.4|1161.4|1161|1160.6|1160.4|9241
1619772580000|2021-04-30 08:49:40|1161|1160.6|1161|1160.6|1161|1160.8|1161|1160.6|22
1619772600000|2021-04-30 08:50:00|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.4|1160|1861
1619772610000|2021-04-30 08:50:10|1160.8|1160.4|1161|1160.4|1161|1160.6|1160.8|1160.4|5971
1619772620000|2021-04-30 08:50:20|1161.2|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.4|6593
1619772630000|2021-04-30 08:50:30|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.6|1161.4|3005
1619772640000|2021-04-30 08:50:40|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.6|1161|2325
1619772650000|2021-04-30 08:50:50|1161.6|1161.2|1161.6|1161|1161.6|1161.2|1161.6|1161|0
1619772660000|2021-04-30 08:51:00|1161.8|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161|489
1619772670000|2021-04-30 08:51:10|1162|1161.6|1162.4|1162.2|1162.4|1162.2|1161.8|1161.6|8166
1619772680000|2021-04-30 08:51:20|1162.6|1162.4|1162.6|1162.2|1163|1162.8|1162.4|1162.2|13178
1619772690000|2021-04-30 08:51:30|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.4|5903
1619772700000|2021-04-30 08:51:40|1162.6||1162.8||1162.8||1162.6||0
1619772710000|2021-04-30 08:51:50|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162|2253
1619772720000|2021-04-30 08:52:00|1162.8||1162.8||1162.8||1162.8||0
1619772730000|2021-04-30 08:52:10|1162.6|1162.6|1162.8|1162.6|1162.8|1162.6|1162.6|1162.6|756
1619772740000|2021-04-30 08:52:20|1163|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|5111
1619772750000|2021-04-30 08:52:30|1163.2|1163|1163|1162.6|1163.2|1163|1162.8|1162.4|6659
1619772760000|2021-04-30 08:52:40|1162.6|1162.4|1163|1162.6|1163|1162.6|1162.6|1162.2|3473
1619772770000|2021-04-30 08:52:50|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|88
1619772780000|2021-04-30 08:53:00|1162.8||1163||1163||1162.8||0
1619772790000|2021-04-30 08:53:10|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|500
1619772800000|2021-04-30 08:53:20|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|1056
1619772810000|2021-04-30 08:53:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|999
1619772820000|2021-04-30 08:53:40|1162.4|1162.4|1162.8|1162.2|1162.8|1162.4|1162.4|1162.2|5000
1619772840000|2021-04-30 08:54:00|1162.6|1162.4|1162.8|1162.4|1162.8|1162.6|1162.6|1162.2|500
1619772850000|2021-04-30 08:54:10|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.2|1162|1036
1619772860000|2021-04-30 08:54:20|1162.2|1161.8|1161.4|1161|1162.2|1161.8|1161|1160.8|18981
1619772870000|2021-04-30 08:54:30|1161.6|1161.2|1161.2|1161|1161.8|1161.4|1161.2|1161|2189
1619772880000|2021-04-30 08:54:40|1161.4||1161.4||1161.4||1161.4||360
1619772890000|2021-04-30 08:54:50|1161.6|1161.2|1161.6|1161.2|1161.8|1161.6|1161.6|1161.2|2999
1619772900000|2021-04-30 08:55:00|1161.4||1161.4||1161.4||1161.4||491
1619772910000|2021-04-30 08:55:10|1161.6|1161.4|1161.6|1161.2|1161.8|1161.4|1161.6|1161.2|1598
1619772920000|2021-04-30 08:55:20|1161.4|1161|1161.2|1160.8|1161.6|1161|1161.2|1160.8|4469
1619772930000|2021-04-30 08:55:30|1161|1160.6|1161.6|1161.2|1161.6|1161.2|1161|1160.6|2213
1619772940000|2021-04-30 08:55:40|1161.4|1161|1161.4|1161|1161.4|1161|1161.4|1161|1000
1619772950000|2021-04-30 08:55:50|1161.6|1161.2|1161.8|1161.4|1161.8|1161.4|1161.6|1161.2|2538
1619772960000|2021-04-30 08:56:00|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|372
1619773000000|2021-04-30 08:56:40|1162|1162|1162.2|1161.8|1162.2|1162|1162|1161.8|1716
1619773010000|2021-04-30 08:56:50|1162|1162|1162.4|1162|1162.4|1162|1162|1162|1000
1619773020000|2021-04-30 08:57:00|1162.2|1162.2|1162.4|1162.2|1162.4|1162.2|1162.2|1162.2|910
1619773030000|2021-04-30 08:57:10|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.4|1163
1619773050000|2021-04-30 08:57:30|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|541
1619773060000|2021-04-30 08:57:40|1163|1162.6|1163.2|1162.8|1163.2|1162.8|1162.8|1162.6|18994
1619773070000|2021-04-30 08:57:50|||||||||200
1619773090000|2021-04-30 08:58:10|1163|1162.6|1163|1162.6|1163|1162.6|1163|1162.4|3321
1619773100000|2021-04-30 08:58:20|1163.2|1162.8|1162.6|1162.4|1163.2|1162.8|1162.6|1162.2|4521
1619773120000|2021-04-30 08:58:40|1162.4|1162.2|1162.4|1162|1163.4|1162.8|1162.2|1161.8|47218
1619773130000|2021-04-30 08:58:50|1160|1159.8|1160.8|1160|1162.2|1161.6|1160|1159.8|133569
1619773140000|2021-04-30 08:59:00|1161|1160.2|1161|1160.6|1161.6|1160.8|1160.6|1160.2|20810
1619773150000|2021-04-30 08:59:10|1160.8|1160.4|1160.6|1160.2|1160.8|1160.4|1160.6|1160.2|940
1619773160000|2021-04-30 08:59:20|1160.8|1160.4|1161|1160.4|1161|1160.6|1160.8|1160.4|408
1619773170000|2021-04-30 08:59:30|1160.8|1160.2|1160.8|1160.4|1161|1160.6|1160.6|1160.2|5012
1619773180000|2021-04-30 08:59:40|1161|1160.6|1160.6|1160.4|1161|1160.8|1160.6|1160.4|3255
1619773190000|2021-04-30 08:59:50|1160.8|1160.6|1161|1160.6|1161|1160.6|1160.8|1160.6|1977
1619773200000|2021-04-30 09:00:00|1160.8|1160.4|1161|1160.6|1161|1160.6|1160.8|1160.4|1340
1619773210000|2021-04-30 09:00:10|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|500
1619773220000|2021-04-30 09:00:20|1160.4|1160.2|1160.6|1160.2|1160.8|1160.4|1160.4|1160.2|13922
1619773230000|2021-04-30 09:00:30|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1160.8|1160.4|1617
1619773250000|2021-04-30 09:00:50|1161|1160.6|1161.4|1160.8|1161.4|1160.8|1161|1160.6|1677
1619773260000|2021-04-30 09:01:00|1161.6|1161|1161.8|1161.4|1162|1161.6|1161.6|1161|664
1619773270000|2021-04-30 09:01:10|||||||||500
1619773280000|2021-04-30 09:01:20|1162|1161.6|1161.8|1161.4|1162.2|1161.8|1161.8|1161.4|2501
1619773300000|2021-04-30 09:01:40|1162|1161.6|1162.2|1161.8|1162.2|1161.8|1162|1161.6|71
1619773310000|2021-04-30 09:01:50|1162.4|1162|1162.4|1162|1162.4|1162|1162.4|1162|880
1619773320000|2021-04-30 09:02:00|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|1162.2|1161.8|530
1619773330000|2021-04-30 09:02:10|1162|1161.6|1161.6|1161|1162|1161.6|1161|1160.6|15294
1619773350000|2021-04-30 09:02:30|1161.8|1161.2|1162|1161.6|1162|1161.6|1161.6|1161.2|5000
1619773360000|2021-04-30 09:02:40|1162.2|1161.8|1162.6|1162.2|1162.6|1162.2|1162.2|1161.8|960
1619773370000|2021-04-30 09:02:50|1162.8|1162|1162.6|1162.2|1162.8|1162.2|1162.6|1162|4016
1619773380000|2021-04-30 09:03:00|1162.4|1162|1162.4|1161.8|1162.4|1162|1162.4|1161.8|400
1619773390000|2021-04-30 09:03:10||1162||1162||1162||1162|0
1619773400000|2021-04-30 09:03:20|1162.2|1161.8|1161.6|1161.2|1162.2|1161.8|1160.6|1160.2|32590
1619773410000|2021-04-30 09:03:30|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|1161.8|1161.4|989
1619773440000|2021-04-30 09:04:00|1162|1161.6|1162|1161.8|1162.4|1162|1162|1161.6|1780
1619773450000|2021-04-30 09:04:10||1161.6||1161.6||1161.6||1161.4|91
1619773460000|2021-04-30 09:04:20|1162.2|1161.8|1162.4|1161.8|1162.4|1162|1162.2|1161.8|644
1619773470000|2021-04-30 09:04:30|1162.6|1162|1163|1162.6|1163|1162.6|1162.6|1162|978
1619773480000|2021-04-30 09:04:40|1163.2|1162.8|1163.2|1163|1163.2|1163|1163.2|1162.8|1488
1619773490000|2021-04-30 09:04:50|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|750
1619773500000|2021-04-30 09:05:00|1163.2|1162.8|1162.4|1161.8|1163.2|1162.8|1162.2|1161.8|3053
1619773520000|2021-04-30 09:05:20|1162.6|1162|1162.8|1162.6|1162.8|1162.6|1162.6|1162|1007
1619773530000|2021-04-30 09:05:30|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|28
1619773540000|2021-04-30 09:05:40||1162.6||1162.6||1162.6||1162.6|179
1619773550000|2021-04-30 09:05:50|1163|1162.8|1163.2|1162.6|1163.2|1162.8|1163|1162.6|506
1619773560000|2021-04-30 09:06:00|1163.4|1162.8|1164|1163.4|1164|1163.6|1163.4|1162.8|1475
1619773570000|2021-04-30 09:06:10|1164.2|1163.6|1164|1163.6|1164.2|1163.8|1164|1163.6|1700
1619773580000|2021-04-30 09:06:20|1164.2|1163.8|1164.2|1164|1164.4|1164|1164.2|1163.8|1000
1619773590000|2021-04-30 09:06:30|1164.4|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164|3554
1619773600000|2021-04-30 09:06:40|1164.6|1163.6|1164.2|1163.6|1164.6|1164.2|1163.8|1163.6|34054
1619773610000|2021-04-30 09:06:50|1164.4|1163.8|1164.6|1164.2|1164.6|1164.2|1164.4|1163.8|1571
1619773620000|2021-04-30 09:07:00|1164.8|1164.4|1165|1164.6|1165|1164.6|1164.8|1164.4|3125
1619773630000|2021-04-30 09:07:10|1165.2|1164.8|1165.4|1165|1165.4|1165.2|1165.2|1164.8|3784
1619773650000|2021-04-30 09:07:30|1165.6|1165.2|1165.8|1165.6|1166|1165.6|1165.6|1165.2|4786
1619773660000|2021-04-30 09:07:40|1166||1166||1166||1165.8||1638
1619773670000|2021-04-30 09:07:50|1166.2|1165.8|1165.8|1165.2|1166.2|1166|1165.2|1165|15162
1619773680000|2021-04-30 09:08:00|1166|1165.4|1166|1165.6|1166|1165.6|1166|1165.4|1549
1619773690000|2021-04-30 09:08:10|1166.2|1165.8|1166.8|1166.4|1166.8|1166.6|1166.2|1165.8|2750
1619773700000|2021-04-30 09:08:20|1166.6|1166.2|1166.8|1166.6|1166.8|1166.6|1166.4|1166|938
1619773710000|2021-04-30 09:08:30|1166.6|1166.4|1167.2|1166.8|1167.2|1166.8|1166.6|1166.2|2005
1619773720000|2021-04-30 09:08:40|1167.4|1167|1167.6|1167.2|1167.8|1167.4|1167.4|1167|1285
1619773730000|2021-04-30 09:08:50|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|3406
1619773740000|2021-04-30 09:09:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|1452
1619773750000|2021-04-30 09:09:10|1168|1167.6|1168|1167.8|1168.2|1168|1168|1167.6|656
1619773760000|2021-04-30 09:09:20|1168.2||1168.2||1168.2||1168.2||0
1619773770000|2021-04-30 09:09:30|1168|1167|1168.6|1168.2|1168.6|1168.2|1167.6|1167|27240
1619773780000|2021-04-30 09:09:40|1168.4|1168|1168.8|1168.4|1168.8|1168.6|1168.4|1168|4904
1619773790000|2021-04-30 09:09:50|1168.6|1168.2|1168|1167.4|1168.6|1168.2|1168|1167.4|2283
1619773800000|2021-04-30 09:10:00|1168.2|1167.6|1167.6|1167.4|1168.6|1168.2|1167.6|1167.2|9664
1619773810000|2021-04-30 09:10:10|1167.4|1167.2|1166.6|1166.2|1167.4|1167.2|1166.6|1166.2|6177
1619773820000|2021-04-30 09:10:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1619773830000|2021-04-30 09:10:30|1166.6||1166.8||1166.8||1166.6||1600
1619773850000|2021-04-30 09:10:50|1166.6|1166.2|1167|1166.4|1167|1166.6|1166.4|1166.2|8444
1619773860000|2021-04-30 09:11:00|1166.8||1166.6||1166.8||1166.6||0
1619773870000|2021-04-30 09:11:10|1166.4|1166.2|1166.4|1165.8|1166.4|1166.2|1166.2|1165.8|1573
1619773880000|2021-04-30 09:11:20|1166|1165.6|1165|1164.6|1166|1165.6|1165|1164.6|5434
1619773890000|2021-04-30 09:11:30|1164.8|1164.8|1165.2|1164.8|1165.4|1165|1164.8|1164.8|1569
1619773900000|2021-04-30 09:11:40|1165.4|1165|1165.4|1165|1165.6|1165.2|1165.4|1165|5000
1619773910000|2021-04-30 09:11:50|1165.2|1164.6|1164.6|1164.2|1165.2|1164.8|1164.6|1164.2|25227
1619773920000|2021-04-30 09:12:00|1164.4|1164|1164.8|1164.6|1164.8|1164.6|1164.4|1163.8|4492
1619773930000|2021-04-30 09:12:10|1164.6|1164.2|1164|1163.4|1164.6|1164.4|1164|1163.4|708
1619773940000|2021-04-30 09:12:20|1163.8|1163.2|1163.6|1163.2|1163.8|1163.2|1163.6|1163.2|0
1619773950000|2021-04-30 09:12:30|1163.4|1163|1163.4|1163|1163.4|1163|1162.8|1162.6|6144
1619773960000|2021-04-30 09:12:40|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|0
1619773970000|2021-04-30 09:12:50|1162.8|1162.6|1163|1162.6|1163.2|1162.8|1162.8|1162.6|530
1619773980000|2021-04-30 09:13:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.2|1163.2|1162.8|957
1619773990000|2021-04-30 09:13:10|1163.4|1163|1162.6|1162.2|1163.4|1163.2|1162.6|1162|2710
1619774000000|2021-04-30 09:13:20||1162||1162||1162.2||1162|0
1619774010000|2021-04-30 09:13:30|1162.4|1162.2|1162.4|1162|1162.4|1162.2|1162.2|1161.8|500
1619774020000|2021-04-30 09:13:40|1162.2|1161.8|1161.4|1161|1162.4|1161.8|1161.4|1161|4334
1619774030000|2021-04-30 09:13:50|1161.2|1161.2|1161.2|1161|1161.6|1161.2|1161.2|1160.6|7059
1619774040000|2021-04-30 09:14:00|1161.4|1161.2|1161.6|1161|1161.6|1161.2|1161.4|1161|1846
1619774060000|2021-04-30 09:14:20|1161.4|1161.2|1161.2|1161|1161.4|1161.2|1161.2|1161|500
1619774070000|2021-04-30 09:14:30|1161|1160.8|1160.8|1160.6|1161|1160.8|1160.8|1160.4|4493
1619774080000|2021-04-30 09:14:40|1161|1160.8|1162|1161.4|1162|1161.6|1161|1160.8|8303
1619774090000|2021-04-30 09:14:50||1161.6||1161.6||1161.6||1161.6|0
1619774100000|2021-04-30 09:15:00|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1161.8|1161.2|3988
1619774110000|2021-04-30 09:15:10|1162|1161.6|1161.4|1161|1162.2|1161.8|1161.2|1161|20161
1619774120000|2021-04-30 09:15:20|1161.6|1161.2|1162.8|1162.4|1163.2|1162.4|1161.6|1161|4524
1619774130000|2021-04-30 09:15:30|1162.6||1162.8||1162.8||1162.6||0
1619774140000|2021-04-30 09:15:40|1163|1162.6|1163.2|1162.8|1163.4|1162.8|1163|1162.6|950
1619774150000|2021-04-30 09:15:50|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|0
1619774160000|2021-04-30 09:16:00|1163.6||1163.6||1163.6||1163.6||0
1619774170000|2021-04-30 09:16:10|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.4|1163|3004
1619774190000|2021-04-30 09:16:30|1163.6|1163.2|1163.4|1163.2|1163.8|1163.6|1163.4|1163.2|5448
1619774200000|2021-04-30 09:16:40|1163.6||1163.6||1163.6||1163.6||0
1619774210000|2021-04-30 09:16:50|1163.8|1163.4|1163.8|1163.2|1163.8|1163.6|1163.8|1163.2|1133
1619774220000|2021-04-30 09:17:00|1163.6|1163|1163|1162.8|1163.6|1163.2|1163|1162.8|16240
1619774230000|2021-04-30 09:17:10|||||||||389
1619774250000|2021-04-30 09:17:30|1163.2|1163|1163.2|1162.8|1163.6|1163|1163|1162.8|2307
1619774260000|2021-04-30 09:17:40|1163.4|1163|1163|1162.8|1163.4|1163|1163|1162.8|3607
1619774270000|2021-04-30 09:17:50|1163.2|1163|1163.4|1163|1163.6|1163.2|1163|1162.8|6125
1619774280000|2021-04-30 09:18:00|1163.6|1163.2|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|1652
1619774290000|2021-04-30 09:18:10|1163.4|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|761
1619774300000|2021-04-30 09:18:20|1163.4|1163|1162.8|1162.4|1163.4|1163|1162.8|1162.4|4558
1619774330000|2021-04-30 09:18:50|1162.6|1162.2|1162.4|1162|1162.6|1162.2|1162.4|1162|577
1619774340000|2021-04-30 09:19:00|1162.2|1161.8|1162.4|1162|1162.6|1162|1162.2|1161.8|464
1619774350000|2021-04-30 09:19:10|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|1162.6|1162.2|0
1619774360000|2021-04-30 09:19:20|1162.8|1162.4|1163.4|1163|1163.4|1163|1162.8|1162.4|0
1619774370000|2021-04-30 09:19:30|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|280
1619774390000|2021-04-30 09:19:50|1163.4|1163|1163.2|1163|1163.4|1163|1163|1162.6|2990
1619774400000|2021-04-30 09:20:00|1163|1162.8|1162.4|1162|1163|1162.8|1162.4|1162|2198
1619774410000|2021-04-30 09:20:10|1162.6|1162.2|1163|1162.6|1163.2|1162.8|1162.6|1162.2|446
1619774420000|2021-04-30 09:20:20|||||||||434
1619774450000|2021-04-30 09:20:50|1162.8||1162.8||1162.8||1162.8||0
1619774460000|2021-04-30 09:21:00|1163|1162.8|1162.2|1161.8|1163|1162.8|1162.2|1161.8|5412
1619774470000|2021-04-30 09:21:10|1162.4|1162|1162.8|1162.4|1162.8|1162.4|1162.4|1162|3733
1619774480000|2021-04-30 09:21:20||1162.6||1162.6||1162.6||1162.6|0
1619774490000|2021-04-30 09:21:30|1163|1162.8|1162.2|1161.8|1163|1162.8|1162|1161.8|2914
1619774500000|2021-04-30 09:21:40|1162.4|1162|1162.6|1162.2|1162.6|1162.2|1162.4|1162|923
1619774510000|2021-04-30 09:21:50|1162.8|1162.4|1163|1162.6|1163|1162.8|1162.8|1162.4|2001
1619774520000|2021-04-30 09:22:00|1162.6|1162.4|1163|1162.6|1163|1162.8|1162.6|1162.2|4541
1619774530000|2021-04-30 09:22:10|1163.2|1162.8|1163|1162.6|1163.2|1162.8|1163|1162.6|1057
1619774540000|2021-04-30 09:22:20|1162.8|1162.8|1162.4|1162|1162.8|1162.8|1162.4|1162|3007
1619774550000|2021-04-30 09:22:30|1162.2||1162.2||1162.2||1162.2||0
1619774560000|2021-04-30 09:22:40|1162.4|1161.8|1162.2|1161.8|1162.4|1161.8|1162|1161.8|890
1619774570000|2021-04-30 09:22:50|1161.8|1161.6|1161.6|1161.2|1162|1161.8|1161.6|1161.2|8253
1619774580000|2021-04-30 09:23:00||1161||1161.2||1161.2||1161|0
1619774590000|2021-04-30 09:23:10|1161.8|1161.4|1161.6|1161.2|1162|1161.6|1161.6|1161.2|140
1619774600000|2021-04-30 09:23:20|1161.4|1161|1161.2|1160.8|1161.4|1161|1161.2|1160.8|686
1619774610000|2021-04-30 09:23:30|1161.4|1161|1161.4|1161|1161.6|1161.2|1161.4|1161|1642
1619774620000|2021-04-30 09:23:40|1161.6|1161.2|1161.6|1161.2|1161.6|1161.4|1161.6|1161.2|1152
1619774630000|2021-04-30 09:23:50|1161.8|1161.4|1162|1161.6|1162|1161.6|1161.8|1161.4|0
1619774650000|2021-04-30 09:24:10|1161.8|1161.8|1162.4|1162|1162.4|1162|1161.8|1161.8|1421
1619774670000|2021-04-30 09:24:30||1162.2||1162.2||1162.2||1162.2|0
1619774680000|2021-04-30 09:24:40|1162.6|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162.2|3004
1619774690000|2021-04-30 09:24:50|1162.6|1162.2|1162.6|1162.2|1162.8|1162.2|1162.4|1162.2|2496
1619774700000|2021-04-30 09:25:00|1162.8|1162.4|1163.4|1163.2|1163.4|1163.2|1162.6|1162.4|1128
1619774710000|2021-04-30 09:25:10|1163.6|1163.4|1163.6|1163.2|1163.6|1163.4|1163.4|1163.2|633
1619774750000|2021-04-30 09:25:50|1163.4|1163|1163.8|1163.6|1164|1163.6|1163.4|1163|2724
1619774760000|2021-04-30 09:26:00|1164|1163.4|1164|1163.4|1164|1163.4|1163.8|1163.4|97
1619774770000|2021-04-30 09:26:10|1164.2|1163.6|1164.6|1164.2|1164.6|1164.2|1164.2|1163.6|425
1619774780000|2021-04-30 09:26:20|1164.8|1164.4|1165|1164.8|1165|1164.8|1164.8|1164.4|75
1619774790000|2021-04-30 09:26:30|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164|6287
1619774800000|2021-04-30 09:26:40|1165|1164.6|1164.8|1164.4|1165|1164.8|1164|1163.8|14976
1619774810000|2021-04-30 09:26:50|1164.6|1164.6|1165|1164.6|1165|1164.6|1164.6|1164.4|1492
1619774820000|2021-04-30 09:27:00|1164.8|1164.4|1164.4|1164|1165|1164.6|1164.4|1164|6064
1619774830000|2021-04-30 09:27:10|1164.2||1164.4||1164.6||1164.2||500
1619774840000|2021-04-30 09:27:20|1164.2|1164.2|1164.6|1164.4|1164.6|1164.4|1164.2|1164.2|0
1619774850000|2021-04-30 09:27:30||1164.2||1164.2||1164.2||1164.2|1926
1619774860000|2021-04-30 09:27:40|1164.4|1164|1164|1163.6|1164.4|1164|1163.6|1163.4|13748
1619774890000|2021-04-30 09:28:10|1164.2|1163.8|1164.2|1164|1164.2|1164|1164.2|1163.8|2135
1619774900000|2021-04-30 09:28:20|1164.4|1164.2|1164.6|1164.2|1164.6|1164.2|1164.4|1164|577
1619774910000|2021-04-30 09:28:30|||||||||800
1619774930000|2021-04-30 09:28:50|1164.8|1164.4|1164.6|1164.4|1165|1164.6|1164.6|1164.4|150
1619774940000|2021-04-30 09:29:00|1164.4|1164.2|1164.8|1164.2|1164.8|1164.4|1164.4|1164|4547
1619774950000|2021-04-30 09:29:10|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|1200
1619774960000|2021-04-30 09:29:20|1164.4|1164.4|1164.8|1164.4|1164.8|1164.4|1164.2|1164|3946
1619774970000|2021-04-30 09:29:30|1165|1164.6|1165.2|1165|1165.2|1165|1165|1164.6|1149
1619774980000|2021-04-30 09:29:40|1165.4|1165.2|1165|1164.8|1165.4|1165.2|1165|1164.8|4896
1619774990000|2021-04-30 09:29:50|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.8|1164.4|3089
1619775000000|2021-04-30 09:30:00|1164.6|1164.2|1164.4|1163.8|1164.6|1164.4|1164.4|1163.8|179
1619775010000|2021-04-30 09:30:10|1164.2|1164|1164.2|1163.8|1164.2|1164|1164.2|1163.8|0
1619775020000|2021-04-30 09:30:20|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1198
1619775060000|2021-04-30 09:31:00|1164.8|1164.4|1165.2|1165|1165.4|1165.2|1164.8|1164.2|4728
1619775070000|2021-04-30 09:31:10|1165.4|1164.8|1165.6|1165.2|1166|1165.8|1165.2|1164.8|22215
1619775080000|2021-04-30 09:31:20|1165.8|1165.4|1166|1165.6|1166|1165.8|1165.8|1165.4|1060
1619775090000|2021-04-30 09:31:30|1166.2||1166||1166.2||1166||89
1619775100000|2021-04-30 09:31:40|1166.2|1165.8|1165.8|1165.6|1166.2|1166|1165.4|1165.2|19592
1619775110000|2021-04-30 09:31:50|1165.6|1165.4|1165.6|1165.4|1165.8|1165.6|1165.4|1165.2|4790
1619775120000|2021-04-30 09:32:00|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.8|1165.4|822
1619775130000|2021-04-30 09:32:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|4659
1619775140000|2021-04-30 09:32:20|1165.4|1165|1165.8|1165.2|1165.8|1165.2|1165.2|1164.8|673
1619775150000|2021-04-30 09:32:30|1166|1165.4|1166|1165.6|1166.2|1165.8|1166|1165.4|1712
1619775160000|2021-04-30 09:32:40|1165.8|1165.8|1166.6|1166.4|1166.6|1166.4|1165.8|1165.6|3718
1619775170000|2021-04-30 09:32:50|1166.8|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.4|440
1619775180000|2021-04-30 09:33:00|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|575
1619775190000|2021-04-30 09:33:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.4|6338
1619775200000|2021-04-30 09:33:20|1166.8|1166.8|1167|1166.6|1167.2|1166.8|1166.8|1166.6|3733
1619775210000|2021-04-30 09:33:30|1166.8||1166.8||1166.8||1166.8||450
1619775220000|2021-04-30 09:33:40|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.8|351
1619775230000|2021-04-30 09:33:50|1167.4|1167|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|7449
1619775240000|2021-04-30 09:34:00|1166.4||1166.4||1166.4||1166.4||42
1619775250000|2021-04-30 09:34:10|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.4|1166|1824
1619775260000|2021-04-30 09:34:20|1166.2|1166.2|1166.2|1165.8|1166.2|1166.2|1166.2|1165.8|1313
1619775270000|2021-04-30 09:34:30|||||||||200
1619775280000|2021-04-30 09:34:40|1166||1166||1166.2||1166||0
1619775290000|2021-04-30 09:34:50|1166.2|1166|1166.4|1166|1166.8|1166.4|1166.2|1166|3166
1619775300000|2021-04-30 09:35:00|1166|1165.8|1166.8|1166.4|1166.8|1166.4|1166|1165.8|7818
1619775310000|2021-04-30 09:35:10|1167|1166.6|1167.8|1167.4|1168|1167.8|1167|1166.6|17608
1619775320000|2021-04-30 09:35:20|1168|1167.6|1167.6|1167.4|1168|1167.6|1167.6|1167.4|2300
1619775330000|2021-04-30 09:35:30|1167.8||1167.8||1167.8||1167.6||147
1619775340000|2021-04-30 09:35:40||1167.2||1167.4||1167.4||1167.2|650
1619775350000|2021-04-30 09:35:50|||||||||200
1619775360000|2021-04-30 09:36:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1166.8|1166.4|14663
1619775370000|2021-04-30 09:36:10|1167.6||1167.4||1167.6||1167.4||19
1619775380000|2021-04-30 09:36:20|1167.6|1167.2|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|3907
1619775390000|2021-04-30 09:36:30|1167.4|1167|1167.4|1166.8|1167.4|1167|1167.4|1166.8|2839
1619775400000|2021-04-30 09:36:40|1167.2||1167||1167.2||1167||250
1619775410000|2021-04-30 09:36:50|1167.2|1167|1167.4|1167|1167.4|1167|1167.2|1167|1186
1619775420000|2021-04-30 09:37:00|1167.6|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|822
1619775430000|2021-04-30 09:37:10|1167.4|1167|1166.6|1166.2|1167.4|1167.2|1164.6|1164.2|28446
1619775440000|2021-04-30 09:37:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.6|1166.4|4451
1619775450000|2021-04-30 09:37:30|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|2542
1619775460000|2021-04-30 09:37:40|1167.4|1167|1167.4|1167|1167.6|1167.2|1167.2|1167|6734
1619775470000|2021-04-30 09:37:50|1167.6||1167.4||1167.6||1167.4||0
1619775480000|2021-04-30 09:38:00|1167.2|1166.8|1167.2|1166.8|1167.6|1167|1166.8|1166.6|3843
1619775490000|2021-04-30 09:38:10|1167.4|1167|1167.2|1166.6|1167.4|1167|1167|1166.4|1731
1619775500000|2021-04-30 09:38:20||1166.8||1166.8||1166.8||1166.8|0
1619775510000|2021-04-30 09:38:30|1167|1166.6|1166.6|1166.4|1167|1166.6|1166.6|1166.2|2527
1619775520000|2021-04-30 09:38:40|1166.8|1166.6|1167.2|1166.8|1167.4|1167|1166.8|1166.6|1191
1619775530000|2021-04-30 09:38:50|1167|1166.6|1165.8|1165.4|1167.2|1166.8|1165.8|1165.4|24788
1619775540000|2021-04-30 09:39:00|1166|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|2602
1619775550000|2021-04-30 09:39:10|1166.4|1166|1166.4|1166|1166.4|1166.2|1166|1165.8|1976
1619775560000|2021-04-30 09:39:20|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|439
1619775570000|2021-04-30 09:39:30|1166|1165.6|1166|1165.6|1166|1165.8|1166|1165.6|547
1619775580000|2021-04-30 09:39:40|1165.8|1165.4|1165.4|1164.8|1165.8|1165.6|1165.4|1164.8|1283
1619775590000|2021-04-30 09:39:50|1165.2|1164.6|1165.2|1164.8|1165.4|1164.8|1165|1164.6|2000
1619775600000|2021-04-30 09:40:00|1164.8|1165|1165.2|1164.8|1165.2|1165|1164.8|1164.4|3687
1619775620000|2021-04-30 09:40:20|1165.4|1165|1165.4|1165.2|1165.6|1165.2|1165.2|1164.8|0
1619775630000|2021-04-30 09:40:30|1165.6||1165.4||1165.6||1165.4||1299
1619775640000|2021-04-30 09:40:40|1165.6|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.4|7115
1619775650000|2021-04-30 09:40:50|1166|1165.6|1165.8|1165.6|1166.2|1165.8|1165.6|1165.2|3258
1619775660000|2021-04-30 09:41:00|1165.6|1165.4|1165.4|1165|1166|1165.6|1165.4|1165|3311
1619775670000|2021-04-30 09:41:10|1165.2|1164.8|1165.2|1164.8|1165.4|1165|1165|1164.8|4154
1619775680000|2021-04-30 09:41:20|1165|1164.6|1165|1164.4|1165|1164.6|1164.8|1164.4|1221
1619775690000|2021-04-30 09:41:30|1164.8|1164.2|1164.8|1164.2|1164.8|1164.4|1164.6|1164.2|7413
1619775700000|2021-04-30 09:41:40|1164.6|1164.4|1163.6|1163.2|1164.6|1164.6|1163.6|1163.2|2924
1619775710000|2021-04-30 09:41:50|1163.8|1163.4|1163.8|1163.4|1164|1163.8|1163.8|1163.4|863
1619775720000|2021-04-30 09:42:00|1163.6|1163.2|1163.6|1163.2|1164|1163.6|1163|1162.6|10566
1619775740000|2021-04-30 09:42:20|1163.8|1163.4|1163.6|1163.2|1164|1163.6|1163.6|1163.2|7072
1619775750000|2021-04-30 09:42:30|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.2|1162.8|1640
1619775760000|2021-04-30 09:42:40|1163.8|1163.4|1164.4|1164|1164.4|1164.2|1163.8|1163.4|2051
1619775770000|2021-04-30 09:42:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.2|1164|2341
1619775780000|2021-04-30 09:43:00|1164.8|1164|1164.8|1164.4|1164.8|1164.4|1164.6|1164|0
1619775790000|2021-04-30 09:43:10|1165|1164.6|1165.6|1165.2|1165.6|1165.2|1165|1164.6|13395
1619775800000|2021-04-30 09:43:20|1165.8|1165.4|1166.2|1165.8|1166.4|1166|1165.6|1165.2|3894
1619775820000|2021-04-30 09:43:40|1166|1165.6|1166|1165.6|1166.2|1165.6|1165.8|1165.6|2164
1619775830000|2021-04-30 09:43:50|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1118
1619775840000|2021-04-30 09:44:00||1165.8||1165.8||1165.8||1165.6|1767
1619775850000|2021-04-30 09:44:10|1166.2|1166|1166|1165.6|1166.4|1166|1165.6|1165.4|10533
1619775860000|2021-04-30 09:44:20|1166.2|1165.8|1166|1165.8|1166.2|1166|1166|1165.8|6347
1619775870000|2021-04-30 09:44:30|1166.2|1166|1165.8|1165.2|1166.4|1166|1165.8|1165.2|4175
1619775880000|2021-04-30 09:44:40|1165.6|1165.4|1166|1165.8|1166.2|1165.8|1165.6|1165.4|2263
1619775890000|2021-04-30 09:44:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|406
1619775900000|2021-04-30 09:45:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166.2|1165.8|2366
1619775910000|2021-04-30 09:45:10|1166.8|1166.4|1166.6|1166.4|1166.8|1166.4|1166.6|1166.4|4331
1619775920000|2021-04-30 09:45:20|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.8|1166.4|48
1619775930000|2021-04-30 09:45:30|1166.6||1166.6||1166.6||1166.6||130
1619775940000|2021-04-30 09:45:40|1166.8||1166.8||1166.8||1166.8||0
1619775950000|2021-04-30 09:45:50|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|3511
1619775960000|2021-04-30 09:46:00|1166.8|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|1459
1619775970000|2021-04-30 09:46:10|1167|1167|1167|1166.4|1167|1167|1167|1166.4|1329
1619775980000|2021-04-30 09:46:20|1166.8|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|2131
1619775990000|2021-04-30 09:46:30||1167||1167||1167||1167|0
1619776000000|2021-04-30 09:46:40|1167.4|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|470
1619776010000|2021-04-30 09:46:50|1167.2|1166.8|1167.4|1167.2|1167.4|1167.2|1167.2|1166.8|900
1619776020000|2021-04-30 09:47:00|1167.6|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|2459
1619776030000|2021-04-30 09:47:10|1167.4||1167.6||1167.6||1167.4||0
1619776040000|2021-04-30 09:47:20|1167.8|1167.4|1168|1167.6|1168|1167.6|1167.8|1167.4|1916
1619776050000|2021-04-30 09:47:30|1167.8|1167.4|1167.6|1167|1167.8|1167.4|1167.4|1167|2775
1619776070000|2021-04-30 09:47:50|1167.4|1167.2|1167.2|1167|1167.4|1167.2|1167.2|1167|486
1619776090000|2021-04-30 09:48:10|1167|1166.8|1167.2|1166.6|1167.2|1166.8|1167|1166.6|1033
1619776100000|2021-04-30 09:48:20|1167||1167||1167||1167||0
1619776110000|2021-04-30 09:48:30|1166.8|1166.4|1167.6|1167.2|1167.6|1167.2|1166.8|1166.4|8868
1619776120000|2021-04-30 09:48:40|1167.8||1167.6||1167.8||1167.6||0
1619776130000|2021-04-30 09:48:50|1167.8|1167.4|1167.8|1167.6|1168.4|1168|1167.8|1167.4|6149
1619776140000|2021-04-30 09:49:00|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|1000
1619776150000|2021-04-30 09:49:10|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|1183
1619776160000|2021-04-30 09:49:20|1167.8|1167.4|1167.6|1167.4|1167.8|1167.4|1167.6|1167.4|1848
1619776170000|2021-04-30 09:49:30|1167.8||1167.8||1167.8||1167.8||0
1619776180000|2021-04-30 09:49:40|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.4|1167|1598
1619776190000|2021-04-30 09:49:50||1167.2||1167.2||1167.4||1167.2|0
1619776200000|2021-04-30 09:50:00|1167.4|1167.4|1167.4|1167.2|1167.4|1167.4|1167.4|1167.2|534
1619776210000|2021-04-30 09:50:10|1167.6|1167|1167.6|1167|1167.6|1167|1167.4|1167|500
1619776220000|2021-04-30 09:50:20|1167.8|1167.2|1168.2|1168|1168.2|1168|1167.8|1167.2|875
1619776230000|2021-04-30 09:50:30|1168.4|1168.2|1167.6|1167.2|1168.6|1168.2|1167.4|1167.2|14139
1619776240000|2021-04-30 09:50:40|1167.4|1167|1167.2|1167|1167.4|1167|1167.2|1166.8|1096
1619776250000|2021-04-30 09:50:50|1167|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|83
1619776260000|2021-04-30 09:51:00|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.4|1166.2|4363
1619776270000|2021-04-30 09:51:10|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.4|3051
1619776280000|2021-04-30 09:51:20|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|0
1619776290000|2021-04-30 09:51:30|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1166.8|491
1619776300000|2021-04-30 09:51:40|1167.2|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|500
1619776310000|2021-04-30 09:51:50||1166.6||1166.8||1166.8||1166.6|0
1619776320000|2021-04-30 09:52:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1167.4|1167|978
1619776330000|2021-04-30 09:52:10|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167.2|1166.8|3966
1619776340000|2021-04-30 09:52:20|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.4|6927
1619776350000|2021-04-30 09:52:30|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|806
1619776360000|2021-04-30 09:52:40|1166.4||1166.6||1166.6||1166.4||0
1619776370000|2021-04-30 09:52:50|1166.4|1166|1166|1165.6|1166.6|1166.2|1166|1165.6|4824
1619776380000|2021-04-30 09:53:00|1166.2|1165.8|1166.6|1166.2|1166.6|1166.2|1166|1165.6|2046
1619776390000|2021-04-30 09:53:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1619776400000|2021-04-30 09:53:20|1166.4|1166|1166.4|1166|1166.4|1166.2|1166|1165.6|3541
1619776410000|2021-04-30 09:53:30|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1166.2|1636
1619776420000|2021-04-30 09:53:40|1166.6|1166|1165.6|1165.2|1166.6|1166|1165.6|1165.2|3980
1619776430000|2021-04-30 09:53:50|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.2|1714
1619776440000|2021-04-30 09:54:00|1165.8|1165.4|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1619776450000|2021-04-30 09:54:10|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166|1165.6|2617
1619776460000|2021-04-30 09:54:20|1166|1166|1166.2|1165.8|1166.2|1166|1165.8|1165.6|5692
1619776470000|2021-04-30 09:54:30|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|9941
1619776480000|2021-04-30 09:54:40|1165.8|1165.4|1166.2|1165.8|1166.4|1166.2|1165.8|1165.2|3686
1619776500000|2021-04-30 09:55:00|1166.4|1166|1166.4|1166|1166.6|1166.2|1166.4|1166|1067
1619776510000|2021-04-30 09:55:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166|1710
1619776520000|2021-04-30 09:55:20|1166.8||1166.8||1167||1166.8||670
1619776530000|2021-04-30 09:55:30|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1619776540000|2021-04-30 09:55:40|1166.8||1167||1167||1166.8||0
1619776550000|2021-04-30 09:55:50|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|1710
1619776560000|2021-04-30 09:56:00|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|864
1619776570000|2021-04-30 09:56:10|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|3015
1619776580000|2021-04-30 09:56:20|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|2788
1619776590000|2021-04-30 09:56:30|1166.6||1166.8||1166.8||1166.6||130
1619776600000|2021-04-30 09:56:40|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.2|1166|1841
1619776610000|2021-04-30 09:56:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.4|1166.2|0
1619776640000|2021-04-30 09:57:20|1166.4|1166|1166.2|1166|1166.4|1166|1166.2|1166|2353
1619776650000|2021-04-30 09:57:30|1166.4|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|979
1619776670000|2021-04-30 09:57:50|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|0
1619776690000|2021-04-30 09:58:10|1166.8|1166.4|1166|1165.6|1166.8|1166.4|1166|1165.6|4487
1619776700000|2021-04-30 09:58:20|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|0
1619776710000|2021-04-30 09:58:30|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.6|627
1619776720000|2021-04-30 09:58:40|1165.8|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.4|0
1619776740000|2021-04-30 09:59:00|1166|1165.6|1165.4|1165|1166.2|1165.8|1165.2|1164.8|11892
1619776750000|2021-04-30 09:59:10|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1165|2936
1619776760000|2021-04-30 09:59:20|1165|1164.8|1165.4|1165|1165.4|1165|1165|1164.8|808
1619776770000|2021-04-30 09:59:30||1165.2||1165.2||1165.2||1165.2|390
1619776780000|2021-04-30 09:59:40|1165.6|1165.4|1165.8|1165.4|1165.8|1165.4|1165.6|1165.4|570
1619776790000|2021-04-30 09:59:50|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|1382
1619776810000|2021-04-30 10:00:10|1165.8|1165.4|1165.4|1165|1165.8|1165.4|1165.2|1164.8|5245
1619776820000|2021-04-30 10:00:20||1165.2||1165.2||1165.2||1165|0
1619776830000|2021-04-30 10:00:30|1165.6||1165.6||1165.8||1165.6||486
1619776840000|2021-04-30 10:00:40|1165.4||1165.4||1165.4||1165.4||26
1619776850000|2021-04-30 10:00:50|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|5378
1619776860000|2021-04-30 10:01:00|1166.2|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|1950
1619776870000|2021-04-30 10:01:10|1165.6|1165.2|1165.8|1165.4|1165.8|1165.4|1165.6|1165.2|877
1619776880000|2021-04-30 10:01:20|1166|1165.6|1166.4|1166|1166.4|1166|1166|1165.6|883
1619776890000|2021-04-30 10:01:30|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|2837
1619776900000|2021-04-30 10:01:40|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|650
1619776910000|2021-04-30 10:01:50|1166.4|1166|1166.4|1166|1166.6|1166|1166.4|1166|0
1619776920000|2021-04-30 10:02:00|1166.6|1166.2|1166.6|1166.2|1166.6|1166.4|1166.4|1166|836
1619776940000|2021-04-30 10:02:20|1166.8|1166.4|1167|1166.6|1167|1166.6|1166.8|1166.2|700
1619776950000|2021-04-30 10:02:30|1166.8|1166.8|1166.8|1166.6|1167|1166.8|1166.8|1166.6|1460
1619776960000|2021-04-30 10:02:40|1166.6|1166.4|1166|1165.6|1166.6|1166.4|1165.8|1165.6|4246
1619776970000|2021-04-30 10:02:50|1166.2|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.8|2176
1619776980000|2021-04-30 10:03:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|524
1619776990000|2021-04-30 10:03:10|1166.2|1165.8|1165.6|1165.2|1166.2|1165.8|1165.6|1165|1081
1619777000000|2021-04-30 10:03:20|1165.8|1165.4|1165.8|1165.6|1165.8|1165.6|1165.8|1165.4|327
1619777020000|2021-04-30 10:03:40|1166|1165.8|1166|1165.8|1166|1165.8|1166|1165.8|3314
1619777030000|2021-04-30 10:03:50|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|1212
1619777040000|2021-04-30 10:04:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|5326
1619777050000|2021-04-30 10:04:10|1166.6|1165.8|1166.4|1166|1166.6|1166|1166.2|1165.8|2760
1619777060000|2021-04-30 10:04:20|1166.6|1165.8|1166.2|1165.8|1166.6|1165.8|1166.2|1165.8|947
1619777070000|2021-04-30 10:04:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1166|130
1619777080000|2021-04-30 10:04:40|1166.2|1165.8|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|4088
1619777090000|2021-04-30 10:04:50|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.6|1165.2|2336
1619777100000|2021-04-30 10:05:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|0
1619777110000|2021-04-30 10:05:10|1165.8|1165.4|1165.2|1164.6|1165.8|1165.4|1165|1164.6|8334
1619777120000|2021-04-30 10:05:20|1165|1164.4|1164.6|1164|1165|1164.4|1164.6|1164|971
1619777130000|2021-04-30 10:05:30|1164.4|1163.8|1164.6|1164|1164.6|1164|1164.4|1163.6|564
1619777140000|2021-04-30 10:05:40|1165.2|1164.4|1165.4|1165|1165.4|1165|1165.2|1164.4|1325
1619777150000|2021-04-30 10:05:50|1165.2|1164.8|1165.6|1165|1165.6|1165|1165.2|1164.8|129
1619777160000|2021-04-30 10:06:00|1165.4|1165.2|1165.6|1164.8|1165.8|1165.2|1165.4|1164.8|0
1619777170000|2021-04-30 10:06:10|1165.8|1165|1166|1165.4|1166.2|1165.6|1165.8|1165|1583
1619777190000|2021-04-30 10:06:30|1165.6|1165|1165.6|1165|1165.6|1165|1165.6|1165|804
1619777200000|2021-04-30 10:06:40|1165.8|1165.2|1165.6|1165|1165.8|1165.2|1165.6|1165|0
1619777210000|2021-04-30 10:06:50|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165|0
1619777220000|2021-04-30 10:07:00|1165.4|1164.8|1165.4|1164.6|1165.4|1164.8|1165.4|1164.6|1
1619777230000|2021-04-30 10:07:10|1165.6|1164.8|1165.2|1164.4|1165.6|1164.8|1165.2|1164.4|886
1619777240000|2021-04-30 10:07:20|1165|1164.2|1165|1164.2|1165|1164.4|1165|1164.2|0
1619777250000|2021-04-30 10:07:30|1165.2|1164.4|1165|1164.4|1165.2|1164.4|1165|1164.2|0
1619777260000|2021-04-30 10:07:40|1165.2|1164.6|1165.2|1164.8|1165.4|1165|1165.2|1164.6|17125
1619777280000|2021-04-30 10:08:00|1165|1164.6|1164.2|1163.6|1165|1164.6|1164.2|1163.6|624
1619777290000|2021-04-30 10:08:10|1164.4|1163.8|1163.8|1163.2|1164.4|1163.8|1163.6|1163|1691
1619777300000|2021-04-30 10:08:20|1164|1163.4|1164.2|1163.6|1164.2|1163.6|1163.8|1163.2|0
1619777310000|2021-04-30 10:08:30|1164.4|1163.8|1164.2|1163.6|1164.4|1163.8|1164.2|1163.6|2791
1619777320000|2021-04-30 10:08:40|1164.4|1163.8|1164.2|1163.8|1164.6|1164|1164.2|1163.8|0
1619777330000|2021-04-30 10:08:50|1164.6|1164|1164.4|1163.8|1164.6|1164|1164.4|1163.8|1781
1619777340000|2021-04-30 10:09:00|1164.2|1164|1164.6|1164|1164.6|1164|1164.2|1163.8|0
1619777350000|2021-04-30 10:09:10|1164.8|1164.2|1165.2|1164.6|1165.4|1164.8|1164.8|1164.2|3791
1619777360000|2021-04-30 10:09:20|1165.4|1164.8|1165.6|1165|1165.6|1165|1165.4|1164.8|55
1619777380000|2021-04-30 10:09:40|1165.4|1165.2|1165.4|1165|1165.4|1165.2|1165.4|1165|320
1619777390000|2021-04-30 10:09:50|1165.8|1165.2|1165.8|1165|1166|1165.4|1165.4|1164.8|250
1619777400000|2021-04-30 10:10:00|1165.6|1164.8|1165|1164.6|1165.6|1164.8|1165|1164.6|0
1619777410000|2021-04-30 10:10:10|1165.2|1164.8|1165.4|1164.8|1165.4|1164.8|1165.2|1164.6|0
1619777420000|2021-04-30 10:10:20|1165.6|1165|1165.6|1165|1165.6|1165|1165.6|1165|0
1619777430000|2021-04-30 10:10:30|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|0
1619777440000|2021-04-30 10:10:40|1165.6|1165|1165.8|1165.2|1165.8|1165.2|1165.6|1165|489
1619777450000|2021-04-30 10:10:50|1166|1165|1165.6|1165|1166|1165|1165.6|1165|2550
1619777460000|2021-04-30 10:11:00|1165.4|1164.8|1165.6|1164.8|1165.6|1165|1165.4|1164.8|2565
1619777470000|2021-04-30 10:11:10|1165.8|1165|1165.6|1165.2|1165.8|1165.2|1165.6|1165|948
1619777480000|2021-04-30 10:11:20|1165.8|1165.4|1165.8|1165.2|1166|1165.4|1165.8|1165.2|0
1619777490000|2021-04-30 10:11:30|1166|1165.4|1166.2|1165.6|1166.2|1165.6|1166|1165.2|0
1619777500000|2021-04-30 10:11:40|1166|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.4|218
1619777510000|2021-04-30 10:11:50|1166|1165.4|1166.2|1165.6|1166.2|1165.8|1166|1165.4|500
1619777520000|2021-04-30 10:12:00|1166|1165.4|1166.2|1165.6|1166.2|1165.6|1165.8|1165.2|2812
1619777530000|2021-04-30 10:12:10|1166|1165.4|1166.2|1165.6|1166.2|1165.6|1166|1165.4|207
1619777540000|2021-04-30 10:12:20|1165.6|1165.2|1166|1165.4|1166|1165.4|1165.6|1165|1347
1619777570000|2021-04-30 10:12:50|1165.8|1165.2|1165.8|1165.2|1166|1165.4|1165.6|1165.2|277
1619777580000|2021-04-30 10:13:00|1166|1165.4|1165.6|1165.2|1166|1165.4|1165.6|1165.2|502
1619777590000|2021-04-30 10:13:10|1165.2|1164.8|1165.6|1165|1165.6|1165|1165.2|1164.8|31
1619777620000|2021-04-30 10:13:40|1165.4|1164.8|1164.8|1164.2|1165.4|1164.8|1164.8|1164|10
1619777630000|2021-04-30 10:13:50|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1619777640000|2021-04-30 10:14:00|1164.8|1164.2|1165.6|1165|1165.8|1165.2|1164.8|1164.2|222
1619777650000|2021-04-30 10:14:10|1166|1165.2|1165.8|1165|1166|1165.2|1165.8|1165|0
1619777660000|2021-04-30 10:14:20|1166.2|1165.2|1166.4|1166|1166.4|1166|1166.2|1165.2|535
1619777670000|2021-04-30 10:14:30|1166.2|1165.8|1165.8|1165.2|1166.2|1165.8|1165.8|1165.2|1979
1619777680000|2021-04-30 10:14:40|1166|1165.4|1165.4|1164.8|1166|1165.4|1165.4|1164.8|1
1619777690000|2021-04-30 10:14:50|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.6|11896
1619777700000|2021-04-30 10:15:00|1165.4|1165|1165|1164.4|1165.4|1165|1165|1164.4|700
1619777710000|2021-04-30 10:15:10|1165.2|1164.6|1165.2|1164.8|1165.2|1164.8|1165.2|1164.6|0
1619777730000|2021-04-30 10:15:30|||||||||283
1619777740000|2021-04-30 10:15:40|1165.6|1165|1165.2|1164.6|1165.6|1165|1165.2|1164.6|1428
1619777750000|2021-04-30 10:15:50|1164.6|1164|1164.8|1164.2|1164.8|1164.2|1164.6|1164|1145
1619777760000|2021-04-30 10:16:00|||||||||1953
1619777770000|2021-04-30 10:16:10|1164|1164|1164|1163.2|1164.2|1164|1164|1163.2|942
1619777780000|2021-04-30 10:16:20|1164.2|1163.4|1164|1163.4|1164.2|1163.4|1164|1163.4|0
1619777790000|2021-04-30 10:16:30|1163.8|1163.2|1163.2|1162.6|1163.8|1163.2|1163.2|1162.6|919
1619777800000|2021-04-30 10:16:40|1163.4|1162.8|1163.4|1163|1163.6|1163.2|1163.4|1162.8|162
1619777810000|2021-04-30 10:16:50|1163.6|1163.2|1164.2|1163.6|1164.2|1163.6|1163.6|1163|2979
1619777830000|2021-04-30 10:17:10|1164|1163.4|1165|1164.4|1165|1164.4|1164|1163.4|1061
1619777840000|2021-04-30 10:17:20|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|0
1619777860000|2021-04-30 10:17:40|1165|1164.8|1165.4|1164.8|1165.4|1164.8|1165|1164.6|100
1619777880000|2021-04-30 10:18:00|1165.2|1164.6|1166|1165.2|1166|1165.2|1165.2|1164.6|1762
1619777890000|2021-04-30 10:18:10|1165.8|1165|1166.2|1165.6|1166.2|1165.6|1165.8|1165|3966
1619777910000|2021-04-30 10:18:30|1166|1165.8|1166|1165.6|1166|1165.8|1166|1165.6|80
1619777920000|2021-04-30 10:18:40|1166.2|1165.8|1166.8|1166.2|1166.8|1166.2|1166.2|1165.6|1059
1619777930000|2021-04-30 10:18:50|1167|1166.4|1166.6|1166|1167.2|1166.8|1166.6|1166|1216
1619777940000|2021-04-30 10:19:00|1166.4|1165.8|1166|1165.4|1166.4|1165.8|1165.8|1165.2|250
1619777950000|2021-04-30 10:19:10|1166.2|1165.6|1166.2|1165.6|1166.6|1165.8|1166.2|1165.6|500
1619777960000|2021-04-30 10:19:20|1166|1165.2|1165.8|1165.2|1166.4|1165.2|1165.6|1165|0
1619777970000|2021-04-30 10:19:30|1166|1165|1165.4|1164.8|1166|1165.2|1165.4|1164.8|29
1619777990000|2021-04-30 10:19:50|1165.8|1165.2|1165.8|1165|1165.8|1165.2|1165.4|1164.8|727
1619778020000|2021-04-30 10:20:20|1166|1165.2|1166.2|1165.6|1166.2|1165.6|1165.6|1165|0
1619778030000|2021-04-30 10:20:30|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.6|1166.2|590
1619778050000|2021-04-30 10:20:50|1167|1166.4|1167.2|1166.8|1167.2|1166.8|1167|1166.4|2071
1619778070000|2021-04-30 10:21:10|1167|1167|1167.2|1166.6|1167.2|1167|1166.8|1166.6|4124
1619778100000|2021-04-30 10:21:40|1167|1166.8|1166.8|1166.6|1167.2|1166.8|1166.8|1166.6|1155
1619778110000|2021-04-30 10:21:50|1166.6|1166.4|1167.2|1166.6|1167.2|1166.6|1166.6|1166.4|2611
1619778130000|2021-04-30 10:22:10|1167.4|1166.8|1167.4|1167|1167.6|1167.4|1167.4|1166.8|7650
1619778140000|2021-04-30 10:22:20|1167.2|1166.8|1167.8|1167.4|1167.8|1167.4|1167.2|1166.8|2883
1619778150000|2021-04-30 10:22:30|1167.6|1167.2|1167.6|1167|1167.6|1167.2|1167.6|1167|1181
1619778160000|2021-04-30 10:22:40||1167.2||1167.2||1167.2||1167.2|0
1619778170000|2021-04-30 10:22:50|1167.8|1167.4|1167.6|1167.2|1168|1167.6|1167.6|1167.2|14423
1619778180000|2021-04-30 10:23:00|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167.4|1167|3688
1619778190000|2021-04-30 10:23:10|1167.4|1167|1167.2|1166.6|1167.4|1167.2|1167|1166.6|288
1619778200000|2021-04-30 10:23:20|1167|1166.8|1166.8|1166.6|1167.2|1166.8|1166.8|1166.6|2312
1619778210000|2021-04-30 10:23:30|1167||1167||1167.2||1166.8||0
1619778220000|2021-04-30 10:23:40|1167.2|1167|1167|1166.8|1167.2|1167|1167|1166.6|4354
1619778230000|2021-04-30 10:23:50|1166.8|1166.6|1167.2|1166.6|1167.4|1167|1166.8|1166.6|7710
1619778240000|2021-04-30 10:24:00|1167|1166.8|1166.6|1166|1167|1166.8|1166.4|1166|6475
1619778250000|2021-04-30 10:24:10|1166.4|1166.2|1167.2|1166.8|1167.4|1166.8|1166.4|1166.2|2224
1619778260000|2021-04-30 10:24:20||1166.6||1166.8||1166.8||1166.6|0
1619778270000|2021-04-30 10:24:30|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.2|5
1619778280000|2021-04-30 10:24:40|1166.6|1166.2|1166.8|1166.4|1166.8|1166.6|1166.6|1166.2|3120
1619778290000|2021-04-30 10:24:50|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1167|1166.6|1000
1619778300000|2021-04-30 10:25:00|1167.4||1167.2||1167.4||1167.2||0
1619778310000|2021-04-30 10:25:10|1167.4|1167|1167.6|1167|1167.8|1167.4|1167.4|1167|1648
1619778330000|2021-04-30 10:25:30|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|1300
1619778340000|2021-04-30 10:25:40|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.2|1166.8|3243
1619778350000|2021-04-30 10:25:50|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|833
1619778360000|2021-04-30 10:26:00|1167.4|1167|1167.6|1167.2|1167.6|1167.2|1167.4|1167|0
1619778370000|2021-04-30 10:26:10|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|634
1619778380000|2021-04-30 10:26:20|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|652
1619778390000|2021-04-30 10:26:30|1167.8||1168||1168||1167.8||0
1619778400000|2021-04-30 10:26:40|1167.8|1167.8|1166.8|1166.6|1167.8|1167.8|1166.6|1166.4|25264
1619778410000|2021-04-30 10:26:50|1167|1166.8|1167.2|1167|1167.6|1167|1167|1166.8|1553
1619778420000|2021-04-30 10:27:00|1167.4|1166.8|1167|1166.8|1167.4|1166.8|1167|1166.6|2650
1619778430000|2021-04-30 10:27:10|1167.2|1167|1167.2|1166.8|1167.4|1167.2|1167.2|1166.8|3652
1619778460000|2021-04-30 10:27:40|1167||1167||1167||1167||0
1619778470000|2021-04-30 10:27:50|1167.2|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|1049
1619778480000|2021-04-30 10:28:00|1167|1166.4|1167|1166.6|1167.2|1166.6|1166.6|1166.2|6195
1619778490000|2021-04-30 10:28:10|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1619778500000|2021-04-30 10:28:20|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.6|1167.2|1247
1619778520000|2021-04-30 10:28:40|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167.2|1984
1619778530000|2021-04-30 10:28:50|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|149
1619778540000|2021-04-30 10:29:00|1167.6|1167.4|1167.2|1167|1167.8|1167.4|1167.2|1167|2079
1619778550000|2021-04-30 10:29:10|1167.4||1167.4||1167.4||1167.4||61
1619778570000|2021-04-30 10:29:30|1167.2|1167.2|1166.8|1166.6|1167.4|1167.2|1166.8|1166.6|5140
1619778580000|2021-04-30 10:29:40|1167|1166.8|1167|1166.6|1167|1166.8|1166.8|1166.6|1885
1619778600000|2021-04-30 10:30:00|1166.8|1166.4|1166|1165.6|1166.8|1166.4|1165.8|1165.4|8413
1619778610000|2021-04-30 10:30:10|1166.2|1165.8|1165.6|1165.2|1166.2|1166|1165.6|1165.2|3498
1619778630000|2021-04-30 10:30:30|1165.4|1165|1165.4|1165|1165.6|1165|1165.2|1165|731
1619778640000|2021-04-30 10:30:40|1165.6|1165.2|1165.4|1165|1165.6|1165.4|1165.2|1164.8|2800
1619778650000|2021-04-30 10:30:50|1165.6|1165.2|1166|1165.4|1166|1165.6|1165.6|1165.2|1713
1619778660000|2021-04-30 10:31:00|1165.8||1166||1166||1165.8||0
1619778670000|2021-04-30 10:31:10|1166.2|1165.6|1166.2|1165.8|1166.4|1165.8|1166.2|1165.6|0
1619778690000|2021-04-30 10:31:30|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|250
1619778700000|2021-04-30 10:31:40||1166.2||1166.2||1166.2||1166.2|0
1619778710000|2021-04-30 10:31:50|1166.6|1166.4|1166.8|1166.4|1167|1166.8|1166.6|1166.4|8626
1619778720000|2021-04-30 10:32:00|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|1835
1619778730000|2021-04-30 10:32:10|1166.6|1166.2|1166.6|1166.4|1166.6|1166.4|1166.6|1166.2|489
1619778750000|2021-04-30 10:32:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|319
1619778760000|2021-04-30 10:32:40|1166.8||1167||1167||1166.8||50
1619778770000|2021-04-30 10:32:50|1167.2||1167||1167.2||1167||0
1619778780000|2021-04-30 10:33:00||1166.8||1166.8||1166.8||1166.8|0
1619778810000|2021-04-30 10:33:30|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.6|1166.4|4019
1619778820000|2021-04-30 10:33:40|1167|1166.6|1167.4|1167|1167.4|1167|1167|1166.6|2015
1619778830000|2021-04-30 10:33:50|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1619778840000|2021-04-30 10:34:00|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|2315
1619778850000|2021-04-30 10:34:10|1167.6||1167.6||1167.8||1167.6||100
1619778860000|2021-04-30 10:34:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.6|1167.4|1448
1619778870000|2021-04-30 10:34:30|1167.6||1167.8||1167.8||1167.6||0
1619778900000|2021-04-30 10:35:00||1167.6||1167.6||1167.6||1167.6|1302
1619778910000|2021-04-30 10:35:10|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.6|1167.4|8705
1619778920000|2021-04-30 10:35:20|1168|1167.6|1168.2|1167.8|1168.2|1167.8|1168|1167.6|1558
1619778930000|2021-04-30 10:35:30|1168.4||1168.2||1168.4||1168.2||0
1619778950000|2021-04-30 10:35:50|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|4593
1619778960000|2021-04-30 10:36:00||1168.2||1168||1168.2||1168|365
1619778970000|2021-04-30 10:36:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168|1167.6|1756
1619778980000|2021-04-30 10:36:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|0
1619778990000|2021-04-30 10:36:30||1168.4||1168.4||1168.4||1168.4|0
1619779000000|2021-04-30 10:36:40|1168.8|1168.6|1168.8|1168.4|1168.8|1168.6|1168.8|1168.4|500
1619779010000|2021-04-30 10:36:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|2183
1619779030000|2021-04-30 10:37:10|1168.4||1168.6||1168.6||1168.4||0
1619779040000|2021-04-30 10:37:20|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|4775
1619779050000|2021-04-30 10:37:30|1168.2|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.6|865
1619779060000|2021-04-30 10:37:40|1168|1167.6|1168|1167.6|1168|1167.8|1167.6|1167.4|1993
1619779070000|2021-04-30 10:37:50|1167.8|1167.8|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|4225
1619779080000|2021-04-30 10:38:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|606
1619779090000|2021-04-30 10:38:10|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|1747
1619779100000|2021-04-30 10:38:20||1168.4||1168.2||1168.4||1168.2|820
1619779110000|2021-04-30 10:38:30|1168.8|1168.4|1168.8|1168.4|1168.8|1168.4|1168.6|1168.2|1034
1619779120000|2021-04-30 10:38:40|1168.6||1168.8||1168.8||1168.6||0
1619779130000|2021-04-30 10:38:50|1168.6|1168.2|1168.8|1168.2|1168.8|1168.2|1168.4|1168.2|2239
1619779140000|2021-04-30 10:39:00|1168.6|1168|1168.4|1168|1168.6|1168.2|1168.2|1168|5471
1619779150000|2021-04-30 10:39:10|1168.6||1168.2||1168.6||1168.2||0
1619779160000|2021-04-30 10:39:20|1168|1167.8|1168|1167.8|1168|1167.8|1167.6|1167.2|5065
1619779170000|2021-04-30 10:39:30|1168.2|1168|1168.6|1168.2|1168.6|1168.2|1168.2|1168|1500
1619779180000|2021-04-30 10:39:40|1168.4|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.4|1070
1619779190000|2021-04-30 10:39:50||1168.6||1168.4||1168.6||1168.4|0
1619779200000|2021-04-30 10:40:00|1169|1168.6|1168.8|1168.6|1169|1168.8|1168.8|1168.4|631
1619779210000|2021-04-30 10:40:10|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.6|1168.2|542
1619779220000|2021-04-30 10:40:20|1168.8|1168.4|1168.6|1168.4|1168.8|1168.4|1168.6|1168.4|2
1619779230000|2021-04-30 10:40:30|1168.4|1168.2|1168.2|1167.6|1168.6|1168.2|1168.2|1167.6|2448
1619779240000|2021-04-30 10:40:40|1168|1167.8|1168.2|1167.8|1168.2|1167.8|1168|1167.8|244
1619779250000|2021-04-30 10:40:50|1168|1167.6|1168|1167.6|1168|1167.6|1168|1167.6|658
1619779270000|2021-04-30 10:41:10|1168.2|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|1807
1619779280000|2021-04-30 10:41:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1619779310000|2021-04-30 10:41:50|1168.8|1168.4|1168.8|1168.6|1168.8|1168.6|1168.8|1168.4|911
1619779320000|2021-04-30 10:42:00|1168.6|1168.4|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|2597
1619779330000|2021-04-30 10:42:10|1168.4|1168.4|1168.8|1168.4|1169|1168.6|1168.4|1168.2|2142
1619779360000|2021-04-30 10:42:40|1169|1168.6|1168.8|1168.6|1169|1168.6|1168.8|1168.6|1812
1619779370000|2021-04-30 10:42:50|1169|1168.8|1169.6|1169.2|1169.6|1169.2|1169|1168.8|19218
1619779380000|2021-04-30 10:43:00|1169.4||1169.6||1169.6||1169.4||1545
1619779390000|2021-04-30 10:43:10|1169.4|1169|1169.2|1168.8|1169.4|1169.2|1168.8|1168.6|28671
1619779400000|2021-04-30 10:43:20|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|0
1619779410000|2021-04-30 10:43:30|1168.6|1168.2|1168.6|1168|1168.8|1168.2|1168.4|1168|390
1619779420000|2021-04-30 10:43:40|1168.4|1168.2|1168.4|1168|1168.6|1168.2|1168.2|1168|500
1619779430000|2021-04-30 10:43:50|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|1168.6|1168.2|0
1619779440000|2021-04-30 10:44:00|1168.4|1168|1168.4|1168|1168.4|1168|1168.2|1168|3
1619779450000|2021-04-30 10:44:10|1168.2|1167.8|1168|1167.4|1168.2|1167.8|1168|1167.4|2826
1619779460000|2021-04-30 10:44:20|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.6|1167.6|0
1619779470000|2021-04-30 10:44:30|1167.8|1167.4|1167.8|1167.4|1168|1167.4|1167.8|1167.4|395
1619779500000|2021-04-30 10:45:00|1167.6||1167.6||1167.6||1167.6||200
1619779510000|2021-04-30 10:45:10|||||||||471
1619779530000|2021-04-30 10:45:30|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.4|3909
1619779560000|2021-04-30 10:46:00|1168.2|1168|1168|1167.8|1168.2|1168|1168|1167.8|987
1619779570000|2021-04-30 10:46:10|1167.8|1167.6|1167.2|1167|1167.8|1167.6|1167.2|1167|5994
1619779580000|2021-04-30 10:46:20|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1166.8|1166.6|2093
1619779590000|2021-04-30 10:46:30|1167||1167.2||1167.2||1167||250
1619779600000|2021-04-30 10:46:40|1167|1166.6|1167.2|1166.6|1167.2|1166.6|1166.8|1166.6|1387
1619779610000|2021-04-30 10:46:50|1167|1166.8|1167|1166.8|1167.2|1166.8|1167|1166.8|0
1619779620000|2021-04-30 10:47:00|1167.2||1167.2||1167.2||1167.2||0
1619779630000|2021-04-30 10:47:10|1167.4|1167|1167.4|1167.2|1167.4|1167.2|1167.4|1167|2159
1619779640000|2021-04-30 10:47:20|1167.6|1167.4|1167.6|1167.4|1167.8|1167.6|1167.6|1167.4|3168
1619779650000|2021-04-30 10:47:30|1167.8|1167.6|1168|1167.8|1168|1167.8|1167.8|1167.6|1898
1619779660000|2021-04-30 10:47:40|1168.2|1168|1168.4|1168|1168.4|1168|1168.2|1168|3050
1619779670000|2021-04-30 10:47:50|1168.2|1168.2|1168|1167.6|1168.2|1168.2|1167.8|1167.6|4472
1619779680000|2021-04-30 10:48:00|1167.8|1167.4|1167.6|1167.2|1167.8|1167.6|1167.6|1167.2|2227
1619779690000|2021-04-30 10:48:10|1167.4||1167.4||1167.4||1167.4||0
1619779700000|2021-04-30 10:48:20|1167.2|1167|1166.8|1166.4|1167.4|1167|1166.6|1166.2|6234
1619779710000|2021-04-30 10:48:30|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1165.8|1165.4|1167
1619779720000|2021-04-30 10:48:40|1166.6|1166.2|1166.6|1166.2|1166.8|1166.6|1166.6|1166.2|4787
1619779730000|2021-04-30 10:48:50|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|1948
1619779760000|2021-04-30 10:49:20|1166.4|1166|1166.6|1166.4|1166.6|1166.4|1166.4|1166|15839
1619779770000|2021-04-30 10:49:30|1166.8|1166.6|1166.8|1166.4|1166.8|1166.6|1166.2|1165.8|19371
1619779780000|2021-04-30 10:49:40|1166.6|1166|1166.4|1166|1166.6|1166.2|1166.2|1165.8|9835
1619779790000|2021-04-30 10:49:50|1166.2|1165.8|1166.2|1165.6|1166.2|1165.8|1166|1165.6|700
1619779800000|2021-04-30 10:50:00|1166|1165.8|1165.8|1165.4|1166.4|1166|1165.6|1165.4|10403
1619779810000|2021-04-30 10:50:10|1165.6|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165|829
1619779820000|2021-04-30 10:50:20|1165.4|1165|1165.4|1165|1165.6|1165|1165|1164.6|7236
1619779830000|2021-04-30 10:50:30|1165.6|1165.2|1165.6|1165.2|1165.6|1165.4|1165.4|1165|4888
1619779840000|2021-04-30 10:50:40|1165.4|1165|1165.4|1165|1165.4|1165|1165.2|1165|773
1619779850000|2021-04-30 10:50:50|1165.6|1165.2|1166|1165.6|1166.2|1165.8|1165.6|1165.2|2317
1619779860000|2021-04-30 10:51:00|1165.8|1165.8|1166|1165.8|1166|1165.8|1165.8|1165.6|1305
1619779870000|2021-04-30 10:51:10|1166.2|1166|1166.4|1166|1166.4|1166|1166.2|1166|617
1619779880000|2021-04-30 10:51:20|1166.2||1166.2||1166.2||1166.2||0
1619779890000|2021-04-30 10:51:30|1166|1165.8|1165.8|1165.4|1166.2|1165.8|1165.8|1165.4|2320
1619779900000|2021-04-30 10:51:40|1166|1165.6|1165.6|1165.4|1166|1165.8|1165.6|1165.2|3632
1619779910000|2021-04-30 10:51:50|1165.8|1165.2|1165.2|1164.8|1165.8|1165.2|1165.2|1164.8|4141
1619779920000|2021-04-30 10:52:00|1165.4|1165|1165.6|1165.2|1165.8|1165.4|1165.4|1165|371
1619779930000|2021-04-30 10:52:10|1165.2|1165|1165.2|1165|1165.4|1165|1165.2|1164.8|5623
1619779940000|2021-04-30 10:52:20|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.4|1165.2|656
1619779950000|2021-04-30 10:52:30|1165.4||1165.6||1165.6||1165.4||0
1619779960000|2021-04-30 10:52:40|1165.4|1165|1165.2|1165|1165.4|1165|1165.2|1165|1699
1619779990000|2021-04-30 10:53:10|||||||||300
1619780000000|2021-04-30 10:53:20|1165|1164.8|1164.4|1164|1165|1164.8|1164.4|1164|6840
1619780010000|2021-04-30 10:53:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|1168
1619780020000|2021-04-30 10:53:40|1165|1164.6|1165.2|1164.8|1165.2|1164.8|1165|1164.6|2013
1619780030000|2021-04-30 10:53:50|1165.4||1165.4||1165.4||1165.4||0
1619780040000|2021-04-30 10:54:00|1165.6|1165|1164.6|1164.4|1165.6|1165.4|1164.6|1164.4|5034
1619780050000|2021-04-30 10:54:10|1164.8||1164.8||1164.8||1164.8||0
1619780060000|2021-04-30 10:54:20|||||||||20
1619780070000|2021-04-30 10:54:30||1164.6||1164.6||1164.6||1164.6|0
1619780080000|2021-04-30 10:54:40|1165||1164.8||1165||1164.8||0
1619780090000|2021-04-30 10:54:50|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|1160
1619780100000|2021-04-30 10:55:00|1164.8|1164.4|1164.2|1164|1164.8|1164.6|1164.2|1164|4783
1619780110000|2021-04-30 10:55:10|1164|1163.8|1163.8|1163.6|1164|1163.8|1163.8|1163.6|1600
1619780120000|2021-04-30 10:55:20|1164|1163.8|1163.8|1163.6|1164.4|1163.8|1163.8|1163.6|2625
1619780130000|2021-04-30 10:55:30|1164|1163.8|1163.8|1163.4|1164.2|1163.8|1163.8|1163.4|3391
1619780140000|2021-04-30 10:55:40|1163.6|1163.2|1163.8|1163.2|1164|1163.6|1163.4|1163|2685
1619780150000|2021-04-30 10:55:50|1163.6|1163|1163.8|1163.4|1163.8|1163.4|1163.4|1163|805
1619780160000|2021-04-30 10:56:00||1163.2||1163.6||1163.6||1163.2|0
1619780170000|2021-04-30 10:56:10|1164|1163.8|1164.4|1164|1164.4|1164|1163.8|1163.6|3973
1619780180000|2021-04-30 10:56:20|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|2505
1619780190000|2021-04-30 10:56:30|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|5854
1619780200000|2021-04-30 10:56:40|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|1164.2|1163.8|0
1619780210000|2021-04-30 10:56:50|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|528
1619780220000|2021-04-30 10:57:00|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|1003
1619780230000|2021-04-30 10:57:10||1164.4||1164.4||1164.4||1164.4|682
1619780240000|2021-04-30 10:57:20|1164.8||1164.8||1164.8||1164.8||82
1619780250000|2021-04-30 10:57:30|1164.6|1164.2|1165.2|1165|1165.2|1165|1164.4|1164.2|7967
1619780260000|2021-04-30 10:57:40|1165|1164.8|1165.2|1164.8|1165.2|1164.8|1165|1164.8|550
1619780270000|2021-04-30 10:57:50|1165.4|1165|1165.4|1165.2|1165.4|1165.2|1165.4|1165|0
1619780280000|2021-04-30 10:58:00|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.6|1165.4|762
1619780290000|2021-04-30 10:58:10|1165.8||1166||1166||1165.8||503
1619780300000|2021-04-30 10:58:20|1166.2|1165.8|1166.2|1166|1166.2|1166|1166.2|1165.8|250
1619780310000|2021-04-30 10:58:30|1166|1165.8|1165.8|1165.4|1166|1165.8|1165.8|1165.4|5384
1619780340000|2021-04-30 10:59:00||1165.6||1165.6||1165.6||1165.6|0
1619780350000|2021-04-30 10:59:10|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|1165.6|1165.4|628
1619780360000|2021-04-30 10:59:20|1165.4|1165.2|1165.6|1165|1165.6|1165.2|1165.4|1165|1677
1619780370000|2021-04-30 10:59:30|1165.4|1165.2|1165.6|1165.4|1165.6|1165.4|1165.2|1165.2|500
1619780380000|2021-04-30 10:59:40|||||||||700
1619780390000|2021-04-30 10:59:50|1165.8|1165.2|1165.6|1165.2|1165.8|1165.2|1165.6|1165.2|1168
1619780400000|2021-04-30 11:00:00||1165.4||1165.4||1165.4||1165.4|0
1619780530000|2021-04-30 11:02:10|1165.8||1165.8||1165.8||1165.8||500
1619780540000|2021-04-30 11:02:20|1166|1165.6|1166|1165.6|1166.2|1165.8|1165.6|1165.4|9179
1619780550000|2021-04-30 11:02:30|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|1166.2|1165.8|136
1619780560000|2021-04-30 11:02:40|1166.4|1166|1166.4|1166|1166.4|1166|1166.4|1166|0
1619780570000|2021-04-30 11:02:50|1166.6||1166.6||1166.6||1166.6||0
1619780580000|2021-04-30 11:03:00|1166.4|1165.8|1166.2|1165.8|1166.4|1165.8|1166|1165.8|2516
1619780590000|2021-04-30 11:03:10|1166|1165.6|1166|1165.4|1166|1165.6|1165.6|1165.2|1756
1619780600000|2021-04-30 11:03:20|1165.8||1165.8||1166||1165.8||0
1619780610000|2021-04-30 11:03:30|1166|1165.6|1165.8|1165.6|1166.2|1165.8|1165.8|1165.6|1756
1619780620000|2021-04-30 11:03:40|1165.6|1165.4|1165.4|1164.8|1165.6|1165.4|1165.2|1164.8|2072
1619780630000|2021-04-30 11:03:50|1165.2|1165.2|1165.8|1165.4|1165.8|1165.6|1165.2|1165|2680
1619780640000|2021-04-30 11:04:00|1166|1165.6|1167.8|1167.4|1167.8|1167.6|1166|1165.6|8328
1619780650000|2021-04-30 11:04:10|1168|1167.6|1168|1167.4|1168|1167.6|1168|1167.4|0
1619780660000|2021-04-30 11:04:20|1167.8|1167.6|1167.8|1167.4|1167.8|1167.6|1167.8|1167.4|1000
1619780670000|2021-04-30 11:04:30|1168|1167.6|1168.6|1168.2|1168.6|1168.2|1168|1167.4|1886
1619780680000|2021-04-30 11:04:40|1168.8|1168.4|1168.6|1168.2|1168.8|1168.6|1168.4|1168.2|1845
1619780690000|2021-04-30 11:04:50|1168.8|1168.4|1168.8|1168.2|1168.8|1168.4|1168.6|1168.2|3250
1619780700000|2021-04-30 11:05:00|1168.6||1168.6||1168.6||1168.6||500
1619780710000|2021-04-30 11:05:10|1168.8|1168.4|1168.6|1168.4|1169|1168.6|1168.6|1168.4|2264
1619780720000|2021-04-30 11:05:20|1168.8|1168.6|1169|1168.6|1169|1168.6|1168.6|1168.4|2857
1619780730000|2021-04-30 11:05:30|1169.2|1168.8|1169.2|1168.8|1169.4|1169|1169.2|1168.6|5112
1619780740000|2021-04-30 11:05:40|1169.4|1169|1169.2|1169|1169.4|1169|1169.2|1169|303
1619780750000|2021-04-30 11:05:50|1169.4||1169.4||1169.4||1169.2||1424
1619780760000|2021-04-30 11:06:00|1169.2||1169.4||1169.4||1169.2||4302
1619780770000|2021-04-30 11:06:10|1169.6|1169.2|1169.8|1169.4|1169.8|1169.4|1169.6|1169.2|1905
1619780780000|2021-04-30 11:06:20|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|181
1619780800000|2021-04-30 11:06:40|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.8|1169.4|756
1619780820000|2021-04-30 11:07:00|1170|1169.6|1169.8|1169.4|1170|1169.8|1169.4|1169|20897
1619780840000|2021-04-30 11:07:20|1169.6|1169.2|1169.4|1169.2|1169.6|1169.2|1169.4|1169.2|7670
1619780850000|2021-04-30 11:07:30|1169.6|1169.4|1169.8|1169.4|1169.8|1169.4|1169.6|1169.4|1885
1619780860000|2021-04-30 11:07:40|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|1169.6|1169.2|4833
1619780870000|2021-04-30 11:07:50|1169.4|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1181
1619780900000|2021-04-30 11:08:20|1169.2|1169.2|1169.6|1169.4|1169.8|1169.4|1169.2|1169.2|1118
1619780910000|2021-04-30 11:08:30|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|437
1619780930000|2021-04-30 11:08:50|1169.8||1170||1170||1169.8||0
1619780940000|2021-04-30 11:09:00|1170.2|1169.8|1169.8|1169.4|1170.6|1170.4|1169.4|1169.2|101721
1619780950000|2021-04-30 11:09:10|1170|1169.6|1170|1169.6|1170.2|1169.8|1170|1169.6|3866
1619780960000|2021-04-30 11:09:20|1170.2|1169.8|1170.2|1169.8|1170.4|1170|1170|1169.8|6796
1619780970000|2021-04-30 11:09:30|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.8|1169.4|576
1619781000000|2021-04-30 11:10:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.2|1169|1168.8|3051
1619781020000|2021-04-30 11:10:20|1169||1169||1169||1169||1047
1619781030000|2021-04-30 11:10:30|1169.2|1169|1169.2|1168.8|1169.2|1169|1169.2|1168.8|2362
1619781060000|2021-04-30 11:11:00|1169||1169.2||1169.2||1169||0
1619781070000|2021-04-30 11:11:10|1169.4|1169|1169.4|1169.2|1169.6|1169.2|1169.2|1169|19825
1619781080000|2021-04-30 11:11:20|1169.6|1169.4|1169.6|1169.2|1169.6|1169.4|1169.6|1169.2|5846
1619781090000|2021-04-30 11:11:30|1169.4|1169|1169.2|1169|1169.4|1169.2|1169.2|1169|1452
1619781100000|2021-04-30 11:11:40|1169.4|1169.2|1169.6|1169.2|1169.6|1169.4|1169.4|1169.2|3032
1619781120000|2021-04-30 11:12:00|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|3800
1619781130000|2021-04-30 11:12:10|1169.4|1169|1169|1168.8|1169.4|1169|1169|1168.6|3231
1619781140000|2021-04-30 11:12:20|1169.2|1169|1169.4|1169|1169.4|1169|1169.2|1168.8|666
1619781150000|2021-04-30 11:12:30|1169.2|1169.2|1169.6|1169.2|1169.6|1169.2|1169.2|1169.2|2335
1619781160000|2021-04-30 11:12:40|1169.8|1169.4|1170|1169.8|1170|1169.8|1169.8|1169.4|8410
1619781170000|2021-04-30 11:12:50|||||||||246
1619781180000|2021-04-30 11:13:00|1170.2|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|5161
1619781190000|2021-04-30 11:13:10|1170.4|1170|1170.6|1170.2|1170.6|1170.4|1170.4|1170|1933
1619781200000|2021-04-30 11:13:20|1170.4|1170.4|1170.2|1170|1170.4|1170.4|1170.2|1170|4959
1619781210000|2021-04-30 11:13:30|1170|1169.8|1170.2|1169.8|1170.2|1169.8|1170|1169.8|3348
1619781220000|2021-04-30 11:13:40|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1170|1169.6|1000
1619781240000|2021-04-30 11:14:00|1170.4|1170|1170.4|1170|1170.6|1170.2|1170.4|1170|3147
1619781250000|2021-04-30 11:14:10|1170|1169.8|1170|1169.8|1170|1169.8|1170|1169.8|3340
1619781260000|2021-04-30 11:14:20|1170.2||1170.4||1170.4||1170.2||1660
1619781300000|2021-04-30 11:15:00|1170.6|1170|1170.8|1170.4|1170.8|1170.4|1170.6|1170|500
1619781310000|2021-04-30 11:15:10|1171|1170.6|1171|1170.6|1171|1170.8|1171|1170.4|8274
1619781330000|2021-04-30 11:15:30|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|2658
1619781340000|2021-04-30 11:15:40|1170.6|1170.2|1170.2|1169.8|1170.6|1170.2|1170.2|1169.8|501
1619781350000|2021-04-30 11:15:50|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|232
1619781360000|2021-04-30 11:16:00|1170.6|1170|1170.8|1170.2|1170.8|1170.6|1170.6|1170|2382
1619781380000|2021-04-30 11:16:20|1170.2|1170|1170.2|1170|1170.2|1170|1170.2|1170|10933
1619781390000|2021-04-30 11:16:30|1170.4|1170.2|1170.4|1170|1171|1170.4|1170.4|1170|18309
1619781400000|2021-04-30 11:16:40||1170.2||1170.2||1170.2||1170|650
1619781410000|2021-04-30 11:16:50|||||||||172
1619781420000|2021-04-30 11:17:00|||||||||38
1619781430000|2021-04-30 11:17:10|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|9051
1619781440000|2021-04-30 11:17:20|1170.2|1170|1170|1169.6|1170.2|1170|1169.8|1169.6|3728
1619781460000|2021-04-30 11:17:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.2|1169|3788
1619781470000|2021-04-30 11:17:50|1169.4|1169|1169.2|1168.8|1169.4|1169|1169|1168.6|9000
1619781480000|2021-04-30 11:18:00|1169.4|1169|1170|1169.8|1170|1169.8|1169.4|1169|1341
1619781500000|2021-04-30 11:18:20|1170.2|1169.6|1170.6|1170|1170.6|1170.2|1170.2|1169.6|1798
1619781510000|2021-04-30 11:18:30|1170.4|1169.8|1170|1169.6|1170.4|1169.8|1170|1169.6|2830
1619781520000|2021-04-30 11:18:40|1170.2|1169.8|1170.2|1170|1170.2|1170|1170.2|1169.8|2750
1619781530000|2021-04-30 11:18:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.2|1170|5084
1619781550000|2021-04-30 11:19:10|1170.2|1169.8|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|1500
1619781560000|2021-04-30 11:19:20|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|0
1619781570000|2021-04-30 11:19:30|1170|1169.8|1170|1169.6|1170|1169.8|1170|1169.6|698
1619781580000|2021-04-30 11:19:40||1169.8||1169.8||1169.8||1169.6|2604
1619781590000|2021-04-30 11:19:50|1170.2|1170|1170.6|1170.4|1170.6|1170.4|1170.2|1170|2647
1619781600000|2021-04-30 11:20:00|1170.8|1170.6|1170.4|1170|1171|1170.6|1170.4|1170|3529
1619781610000|2021-04-30 11:20:10|1170|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|947
1619781620000|2021-04-30 11:20:20|1170.2|1169.8|1170.2|1169.8|1170.4|1169.8|1170|1169.8|4414
1619781630000|2021-04-30 11:20:30|1170.4|1170|1170.4|1170|1170.4|1170|1170.2|1170|656
1619781640000|2021-04-30 11:20:40|1170.2||1170.2||1170.2||1170.2||150
1619781650000|2021-04-30 11:20:50|1170.4|1170.2|1171.2|1170.8|1171.2|1170.8|1170.4|1170|4254
1619781660000|2021-04-30 11:21:00|1171.4|1171|1171.4|1171|1171.8|1171.4|1171|1170.8|11158
1619781670000|2021-04-30 11:21:10|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|91
1619781680000|2021-04-30 11:21:20|1171|1171|1171|1170.4|1171.4|1171|1170.6|1170.4|4253
1619781690000|2021-04-30 11:21:30|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|940
1619781700000|2021-04-30 11:21:40|1170.6||1170.6||1170.6||1170.6||90
1619781710000|2021-04-30 11:21:50|1170.4|1170.2|1170.4|1170|1170.4|1170.2|1170.4|1170|1753
1619781720000|2021-04-30 11:22:00|1170.2|1170.2|1170.6|1170.2|1170.6|1170.2|1170.2|1170.2|2995
1619781730000|2021-04-30 11:22:10|1170.8|1170.4|1171|1170.6|1171|1170.8|1170.8|1170.4|649
1619781780000|2021-04-30 11:23:00|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|5325
1619781790000|2021-04-30 11:23:10|1170.4||1170.6||1170.6||1170.4||0
1619781820000|2021-04-30 11:23:40|1170.4|1170.4|1170|1169.6|1170.4|1170.4|1170|1169.6|3283
1619781830000|2021-04-30 11:23:50||1169.8||1169.8||1169.8||1169.8|0
1619781840000|2021-04-30 11:24:00|1170.2||1170.2||1170.2||1170.2||0
1619781850000|2021-04-30 11:24:10|1170||1170.2||1170.2||1170||212
1619781860000|2021-04-30 11:24:20|1170|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|250
1619781870000|2021-04-30 11:24:30|1170|1169.6|1169.8|1169.6|1170|1169.6|1169.8|1169.6|1937
1619781880000|2021-04-30 11:24:40|1169.4|1169.2|1169.6|1169.2|1169.8|1169.4|1169.4|1169.2|21449
1619781890000|2021-04-30 11:24:50|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|565
1619781900000|2021-04-30 11:25:00|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.4|2963
1619781910000|2021-04-30 11:25:10|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|181
1619781920000|2021-04-30 11:25:20|1169||1168.6||1169||1168.6||0
1619781930000|2021-04-30 11:25:30|1168.4|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|1688
1619781940000|2021-04-30 11:25:40|1168.4|1168|1168.2|1167.8|1168.4|1168|1168|1167.8|1423
1619781950000|2021-04-30 11:25:50|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|565
1619781960000|2021-04-30 11:26:00|1168||1168.2||1168.2||1168||781
1619781970000|2021-04-30 11:26:10|1168.4|1168|1169.2|1168.8|1169.2|1169|1168.4|1168|8891
1619781980000|2021-04-30 11:26:20|1169|1168.6|1168.8|1168.6|1169.2|1168.6|1168.8|1168.6|2062
1619781990000|2021-04-30 11:26:30|1169|1168.8|1169.4|1169|1169.4|1169|1169|1168.8|7528
1619782000000|2021-04-30 11:26:40|1169|1168.8|1169|1168.8|1169|1168.8|1169|1168.8|1035
1619782010000|2021-04-30 11:26:50|1169.2||1169.4||1169.4||1169.2||2965
1619782020000|2021-04-30 11:27:00|1169.2||1169.2||1169.2||1169.2||651
1619782030000|2021-04-30 11:27:10||1169||1169||1169||1169|0
1619782040000|2021-04-30 11:27:20|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|250
1619782050000|2021-04-30 11:27:30|1169.4|1169|1169.4|1169|1169.4|1169|1169.4|1169|500
1619782060000|2021-04-30 11:27:40||1169.2||1169||1169.2||1169|491
1619782070000|2021-04-30 11:27:50|1169.2|1169.2|1169.2|1168.8|1169.2|1169.2|1169.2|1168.8|3879
1619782090000|2021-04-30 11:28:10|1169|1168.6|1169|1168.8|1169.4|1168.8|1169|1168.6|13656
1619782110000|2021-04-30 11:28:30|||||||||499
1619782130000|2021-04-30 11:28:50|1169.2|1169|1169.6|1169.2|1169.6|1169.2|1169.2|1169|1606
1619782140000|2021-04-30 11:29:00|1169.4|1169|1169.4|1168.8|1169.4|1169|1169|1168.8|2386
1619782160000|2021-04-30 11:29:20|1169.6|1169|1169.8|1169.4|1170|1169.6|1169.6|1169|3535
1619782170000|2021-04-30 11:29:30|1169.6||1169.6||1169.8||1169.6||0
1619782190000|2021-04-30 11:29:50|1169.8|1169.6|1169.4|1169|1170|1169.6|1169.2|1169|10708
1619782210000|2021-04-30 11:30:10|||||||||1000
1619782220000|2021-04-30 11:30:20|1169.6|1169.2|1169.6|1169.4|1169.6|1169.4|1169.6|1169.2|2640
1619782230000|2021-04-30 11:30:30||1169.2||1169.2||1169.2||1169.2|1569
1619782240000|2021-04-30 11:30:40||1169.4||1169.4||1169.4||1169.4|200
1619782250000|2021-04-30 11:30:50|1169.8|1169.2|1170|1169.8|1170.2|1169.8|1169.6|1169.2|9871
1619782270000|2021-04-30 11:31:10|1169.8|1169.6|1169.6|1169.2|1170|1169.6|1169.6|1169.2|5971
1619782310000|2021-04-30 11:31:50|1169.8|1169.4|1170.4|1170.2|1170.4|1170.2|1169.8|1169.4|1608
1619782320000|2021-04-30 11:32:00|1170.6|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1619782330000|2021-04-30 11:32:10|1171|1170.6|1171|1170.8|1171.2|1170.8|1171|1170.6|1018
1619782340000|2021-04-30 11:32:20|1171.2|1170.6|1170.8|1170.6|1171.2|1170.6|1170.8|1170.6|2368
1619782350000|2021-04-30 11:32:30|1170.6|1170.4|1170.6|1170.2|1170.6|1170.4|1170.6|1170.2|238
1619782370000|2021-04-30 11:32:50|1170.8|1170.4|1170.8|1170.4|1170.8|1170.4|1170.6|1170.4|0
1619782380000|2021-04-30 11:33:00|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|0
1619782390000|2021-04-30 11:33:10|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|1312
1619782400000|2021-04-30 11:33:20|1170.8|1170.6|1171|1170.6|1171|1170.6|1170.8|1170.4|2266
1619782410000|2021-04-30 11:33:30|1170.8|1170.4|1171|1170.4|1171|1170.6|1170.6|1170.4|399
1619782420000|2021-04-30 11:33:40|1170.8|1170.6|1170.8|1170.4|1171|1170.6|1170.8|1170.4|0
1619782430000|2021-04-30 11:33:50|1171|1170.6|1171.2|1170.8|1171.2|1171|1171|1170.6|1177
1619782440000|2021-04-30 11:34:00|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1171.4|1171|0
1619782450000|2021-04-30 11:34:10|||||||||200
1619782460000|2021-04-30 11:34:20|1171.6|1171.2|1171.2|1170.8|1171.6|1171.2|1171.2|1170.8|5342
1619782480000|2021-04-30 11:34:40|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|1302
1619782490000|2021-04-30 11:34:50|1171||1171.2||1171.2||1171||0
1619782500000|2021-04-30 11:35:00|1171.4|1171|1171.4|1170.8|1171.4|1171|1171.2|1170.8|868
1619782510000|2021-04-30 11:35:10|1171.2|1171|1170.8|1170.4|1171.4|1171|1170.4|1170.2|36320
1619782520000|2021-04-30 11:35:20|1171|1170|1170.4|1170.2|1171|1170.2|1170.2|1170|26000
1619782530000|2021-04-30 11:35:30|1170.6|1170.4|1171|1170.6|1171|1170.6|1170.4|1170.4|3509
1619782550000|2021-04-30 11:35:50|1170.8|1170.8|1171.4|1171|1171.4|1171.2|1170.8|1170.6|1459
1619782560000|2021-04-30 11:36:00|1170.8|1170.6|1170.8|1170.4|1170.8|1170.6|1170.6|1170.4|10366
1619782570000|2021-04-30 11:36:10|1170.6||1170.6||1170.6||1170.6||0
1619782580000|2021-04-30 11:36:20|1170.8||1170.8||1170.8||1170.6||1445
1619782590000|2021-04-30 11:36:30|1170.6|1170.2|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|5120
1619782600000|2021-04-30 11:36:40|1170.4|1170|1170|1169.6|1170.4|1170|1170|1169.6|3448
1619782610000|2021-04-30 11:36:50|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.2|9834
1619782620000|2021-04-30 11:37:00||1169.6||1169.6||1169.6||1169.6|0
1619782630000|2021-04-30 11:37:10|1169.8|1169.4|1170.2|1169.6|1170.2|1169.8|1169.6|1169.4|2264
1619782640000|2021-04-30 11:37:20|1170.4|1169.8|1170.6|1170|1170.6|1170|1170.2|1169.8|554
1619782660000|2021-04-30 11:37:40|1170.8|1170.2|1170.8|1170.4|1170.8|1170.4|1170.8|1170.2|0
1619782670000|2021-04-30 11:37:50|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.2|1170|8836
1619782680000|2021-04-30 11:38:00|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|1538
1619782690000|2021-04-30 11:38:10|1170.8||1171||1171||1170.8||710
1619782710000|2021-04-30 11:38:30|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1118
1619782720000|2021-04-30 11:38:40|1171|1170.6|1171|1170.6|1171.2|1170.8|1171|1170.6|730
1619782730000|2021-04-30 11:38:50|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|1171.2|1170.8|489
1619782740000|2021-04-30 11:39:00|1171.4|1171|1171.4|1171|1171.4|1171|1171.4|1171|0
1619782760000|2021-04-30 11:39:20|1171.2|1170.8|1171.2|1171|1171.2|1171|1170.8|1170.6|3385
1619782770000|2021-04-30 11:39:30||1170.8||1170.8||1170.8||1170.8|197
1619782780000|2021-04-30 11:39:40||1171||1170.8||1171||1170.8|149
1619782800000|2021-04-30 11:40:00|1171|1170.4|1170|1169.8|1171|1170.6|1169.8|1169.6|67220
1619782810000|2021-04-30 11:40:10|||||||||244
1619782820000|2021-04-30 11:40:20|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|12269
1619782830000|2021-04-30 11:40:30|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|3439
1619782840000|2021-04-30 11:40:40|1169.6|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.4|480
1619782850000|2021-04-30 11:40:50|1169.6|1169.6|1169.8|1169.6|1169.8|1169.6|1169.6|1169.6|142
1619782860000|2021-04-30 11:41:00||1169.4||1169.4||1169.4||1169.4|0
1619782880000|2021-04-30 11:41:20||1169.6||1169.6||1169.6||1169.6|651
1619782890000|2021-04-30 11:41:30|1170|1169.8|1170|1169.8|1170.2|1170|1170|1169.6|10533
1619782900000|2021-04-30 11:41:40||1169.6||1169.6||1169.6||1169.6|1756
1619782910000|2021-04-30 11:41:50||1169.8||1169.8||1169.8||1169.8|2598
1619782920000|2021-04-30 11:42:00|1170.2|1169.6|1170|1169.6|1170.2|1169.6|1169.8|1169.6|3916
1619782930000|2021-04-30 11:42:10|1169.8|1169.4|1169.4|1169.2|1169.8|1169.4|1169.4|1169.2|3448
1619782940000|2021-04-30 11:42:20|1169.6||1169.6||1169.6||1169.6||300
1619782960000|2021-04-30 11:42:40|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|500
1619782970000|2021-04-30 11:42:50|1169.8|1169.6|1170|1169.8|1170|1169.8|1169.8|1169.6|7388
1619782980000|2021-04-30 11:43:00|1169.8|1169.6|1170|1169.6|1170|1169.6|1169.8|1169.6|4473
1619782990000|2021-04-30 11:43:10|||||||||900
1619783000000|2021-04-30 11:43:20|1170.2|1169.8|1170|1169.6|1170.2|1169.8|1169.8|1169.6|11807
1619783040000|2021-04-30 11:44:00||1169.8||1169.8||1169.8||1169.8|27420
1619783060000|2021-04-30 11:44:20|1170.2|1170|1170|1169.8|1170.4|1170.2|1170|1169.8|33181
1619783080000|2021-04-30 11:44:40|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|12960
1619783100000|2021-04-30 11:45:00|1170.2||1170||1170.2||1170||16183
1619783110000|2021-04-30 11:45:10|1169.8|1169.6|1170|1169.6|1170|1169.8|1169.8|1169.6|7346
1619783140000|2021-04-30 11:45:40|1170.2|1169.8|1170|1169.6|1170.4|1170|1170|1169.6|37675
1619783160000|2021-04-30 11:46:00|1170.2|1169.8|1170|1169.8|1170.4|1170.2|1170|1169.8|34208
1619783170000|2021-04-30 11:46:10|1170.2|1170|1170|1169.8|1170.2|1170|1169.8|1169.4|18814
1619783180000|2021-04-30 11:46:20|||||||||24940
1619783190000|2021-04-30 11:46:30||1169.6||1169.8||1169.8||1169.6|2061
1619783200000|2021-04-30 11:46:40|1170.2|1170|1170|1169.8|1170.2|1170|1170|1169.8|33637
1619783210000|2021-04-30 11:46:50||1169.6||1169.6||1169.8||1169.6|4620
1619783220000|2021-04-30 11:47:00||1169.8||1169.8||1169.8||1169.8|2592
1619783230000|2021-04-30 11:47:10|1170.2|1170|1170|1169.8|1170.6|1170.2|1170|1169.8|33786
1619783250000|2021-04-30 11:47:30|||||||||24440
1619783260000|2021-04-30 11:47:40|1170.2|1170|1170|1169.8|1170.4|1170|1170|1169.8|24940
1619783270000|2021-04-30 11:47:50|||||||||402
1619783280000|2021-04-30 11:48:00|||||||||28727
1619783290000|2021-04-30 11:48:10|||||||||15768
1619783310000|2021-04-30 11:48:30|1170.2|1170|1171.4|1171|1171.4|1171|1170.2|1170|16936
1619783320000|2021-04-30 11:48:40|1171.6|1171.2|1172|1171.6|1172.2|1171.6|1171.4|1171.2|27894
1619783330000|2021-04-30 11:48:50|1172.2|1171.4|1171.6|1171.4|1172.2|1171.4|1171.6|1171.4|8064
1619783350000|2021-04-30 11:49:10|1171.4|1171.2|1171.6|1171.2|1171.6|1171.2|1171.4|1171.2|3213
1619783360000|2021-04-30 11:49:20||1171.4||1171.4||1171.4||1171.2|0
1619783370000|2021-04-30 11:49:30|1171.8|1171.6|1171.8|1171.6|1171.8|1171.6|1171.8|1171.4|4372
1619783380000|2021-04-30 11:49:40|1172|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|6164
1619783400000|2021-04-30 11:50:00|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1172|1171.6|4678
1619783410000|2021-04-30 11:50:10||1171.8||1171.6||1171.8||1171.6|1213
1619783420000|2021-04-30 11:50:20||1171.8||1171.8||1171.8||1171.8|0
1619783430000|2021-04-30 11:50:30|||||||||17410
1619783440000|2021-04-30 11:50:40|||||||||7128
1619783450000|2021-04-30 11:50:50|||||||||9579
1619783460000|2021-04-30 11:51:00|||||||||4283
1619783470000|2021-04-30 11:51:10|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|15335
1619783480000|2021-04-30 11:51:20|1172||1172||1172||1172||0
1619783500000|2021-04-30 11:51:40||1171.8||1171.8||1171.8||1171.8|7279
1619783510000|2021-04-30 11:51:50|1171.8|1171.6|1171.8|1171.6|1172|1171.6|1171.8|1171.6|1363
1619783520000|2021-04-30 11:52:00|1171.6|1171.4|1171.6|1171.2|1171.6|1171.4|1171.6|1171.2|4661
1619783540000|2021-04-30 11:52:20||1171.4||1171.4||1171.4||1171.4|0
1619783550000|2021-04-30 11:52:30|||||||||317
1619783560000|2021-04-30 11:52:40|1171.4|1171.2|1171.6|1171|1171.6|1171.2|1171.4|1171|10460
1619783570000|2021-04-30 11:52:50||1171.2||1171.4||1171.4||1171.2|893
1619783580000|2021-04-30 11:53:00|1171.8|1171.6|1172|1171.8|1172.2|1171.8|1171.8|1171.6|15964
1619783600000|2021-04-30 11:53:20|1172.2|1172|1172|1171.8|1172.4|1172|1172|1171.8|11872
1619783610000|2021-04-30 11:53:30|1171.8|1171.6|1172|1171.8|1172|1171.8|1171.8|1171.6|16544
1619783650000|2021-04-30 11:54:10|||||||||300
1619783660000|2021-04-30 11:54:20|1172.2||1172||1172.2||1172||4011
1619783670000|2021-04-30 11:54:30|||||||||2000
1619783690000|2021-04-30 11:54:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|3875
1619783700000|2021-04-30 11:55:00|||||||||3365
1619783710000|2021-04-30 11:55:10|||||||||7985
1619783720000|2021-04-30 11:55:20|1171.8|1171.6|1171.8|1171.4|1171.8|1171.6|1171.6|1171.4|7283
1619783740000|2021-04-30 11:55:40||1171.6||1171.6||1171.6||1171.6|0
1619783750000|2021-04-30 11:55:50|1171.6|1171.4|1171.4|1171|1171.6|1171.4|1171.2|1170.8|17500
1619783760000|2021-04-30 11:56:00|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|1171.6|1171.2|777
1619783770000|2021-04-30 11:56:10|1171.4|1171|1171.2|1170.8|1171.4|1171|1171.2|1170.8|1732
1619783780000|2021-04-30 11:56:20|1171|1170.6|1170.8|1170.6|1171|1170.6|1170.8|1170.6|1128
1619783790000|2021-04-30 11:56:30|1171||1171||1171||1171||0
1619783800000|2021-04-30 11:56:40|1170.8||1170.8||1170.8||1170.8||100
1619783810000|2021-04-30 11:56:50|1171|1170.8|1171.2|1170.8|1171.2|1170.8|1171|1170.8|0
1619783830000|2021-04-30 11:57:10|1171.4|1171|1171.6|1171|1171.6|1171|1171.4|1171|42
1619783840000|2021-04-30 11:57:20||1171.2||1171.2||1171.4||1171.2|1186
1619783850000|2021-04-30 11:57:30|1171.8|1171.4|1172|1171.8|1172.2|1171.8|1171.6|1171.4|1704
1619783870000|2021-04-30 11:57:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|5864
1619783880000|2021-04-30 11:58:00|||||||||10438
1619783890000|2021-04-30 11:58:10|1172.2|1171.6|1172|1171.8|1172.2|1171.8|1172|1171.6|17689
1619783930000|2021-04-30 11:58:50|1172.2|1172|1172|1171.8|1172.2|1172|1172|1171.8|5525
1619783950000|2021-04-30 11:59:10|||||||||12212
1619783960000|2021-04-30 11:59:20|||||||||1800
1619783970000|2021-04-30 11:59:30|1172.2|1172|1172.2|1171.8|1172.2|1172|1172.2|1171.8|650
1619783980000|2021-04-30 11:59:40|1172.6|1172|1173|1172.6|1173|1172.6|1172.6|1172|1934
1619784000000|2021-04-30 12:00:00|1172.8||1173||1173||1172.8||192
1619784010000|2021-04-30 12:00:10||1172.8||1172.8||1172.8||1172.8|13666
1619784020000|2021-04-30 12:00:20|1173.2|1173|1173|1172.8|1173.2|1173|1173|1172.8|7434
1619784030000|2021-04-30 12:00:30|||||||||4651
1619784040000|2021-04-30 12:00:40|||||||||4650
1619784060000|2021-04-30 12:01:00|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|1172.8|1172.6|10335
1619784070000|2021-04-30 12:01:10|1173|1172.8|1173|1172.8|1173|1172.8|1173|1172.8|1299
1619784080000|2021-04-30 12:01:20|||||||||650
1619784090000|2021-04-30 12:01:30|1172.8|1172.6|1173|1172.8|1173|1172.8|1172.8|1172.6|4459
1619784100000|2021-04-30 12:01:40|1172.8|1172.6|1172.6|1172.2|1173|1172.6|1172.6|1172.2|3401
1619784110000|2021-04-30 12:01:50|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1700
1619784120000|2021-04-30 12:02:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.4|1172.6|1172.2|2286
1619784130000|2021-04-30 12:02:10|1172.8|1172.4|1172.6|1172.4|1172.8|1172.4|1172.6|1172.2|4542
1619784140000|2021-04-30 12:02:20|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|1172.4|1172.2|2012
1619784150000|2021-04-30 12:02:30|1172.6|1172.4|1172.6|1172.2|1172.8|1172.4|1172.6|1172.2|650
1619784160000|2021-04-30 12:02:40|1172.8|1172.4|1173|1172.8|1173|1172.8|1172.8|1172.4|2415
1619784170000|2021-04-30 12:02:50|1173.2|1173|1173|1172.6|1173.4|1173|1172.6|1172.4|19199
1619784180000|2021-04-30 12:03:00|1173.2|1172.8|1173.6|1173.2|1173.8|1173.2|1173.2|1172.8|2144
1619784190000|2021-04-30 12:03:10|1173.8|1173.4|1173.8|1173.4|1173.8|1173.6|1173.2|1173|25651
1619784210000|2021-04-30 12:03:30|1174|1173.6|1174|1173.6|1174|1173.8|1173.8|1173.4|27117
1619784220000|2021-04-30 12:03:40|1173.8|1173.4|1174|1173.8|1174.2|1174|1173.8|1173.4|49500
1619784230000|2021-04-30 12:03:50|1174.2|1174|1174.4|1174.2|1174.6|1174.2|1174|1174|7318
1619784240000|2021-04-30 12:04:00|1174.6|1174.4|1174.6|1174.2|1174.6|1174.4|1174.6|1174.2|2586
1619784250000|2021-04-30 12:04:10|1174.8|1174.6|1174.6|1174.2|1174.8|1174.6|1174.4|1174.2|26509
1619784270000|2021-04-30 12:04:30|1174.4|1174|1174.4|1174.2|1174.6|1174.2|1174.4|1174|5649
1619784280000|2021-04-30 12:04:40|1174.6|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|935
1619784300000|2021-04-30 12:05:00|1174.6||1174.4||1174.6||1174.4||500
1619784310000|2021-04-30 12:05:10|1174.6||1174.4||1174.6||1174.4||935
1619784320000|2021-04-30 12:05:20|1174.6||1174.4||1174.6||1174.4||1000
1619784330000|2021-04-30 12:05:30|1174.6|1174.4|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|3839
1619784340000|2021-04-30 12:05:40|1174.6|1174.4|1174.6|1174.4|1174.6|1174.4|1174.4|1174.2|1039
1619784350000|2021-04-30 12:05:50|1174.4|1174.2|1174.4|1174.2|1174.6|1174.4|1174.4|1174.2|2542
1619784360000|2021-04-30 12:06:00|||||||||12154
1619784370000|2021-04-30 12:06:10|1174.6||1174.6||1174.6||1174.6||650
1619784390000|2021-04-30 12:06:30|1174.8|1174.4|1174.8|1174.6|1174.8|1174.6|1174.8|1174.4|5605
1619784400000|2021-04-30 12:06:40|1175||1175||1175||1175||501
1619784410000|2021-04-30 12:06:50|1174.8|1174.4|1174.4|1174.2|1174.8|1174.6|1174.4|1174.2|15457
1619784420000|2021-04-30 12:07:00|||||||||129
1619784430000|2021-04-30 12:07:10|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.4|30436
1619784450000|2021-04-30 12:07:30|1174.6|1174.2|1175|1174.6|1175|1174.8|1174.6|1174.2|58195
1619784460000|2021-04-30 12:07:40|1174.8|1174.4|1174.6|1174.4|1175|1174.4|1174.6|1174.4|5887
1619784480000|2021-04-30 12:08:00|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.6|1174.4|32509
1619784490000|2021-04-30 12:08:10|1174.8|1174.4|1174.8|1174.4|1175|1174.6|1174.8|1174.4|4592
1619784500000|2021-04-30 12:08:20|1175|1174.6|1175|1174.6|1175|1174.6|1175|1174.6|0
1619784510000|2021-04-30 12:08:30||1174.8||1174.8||1174.8||1174.8|0
1619784550000|2021-04-30 12:09:10|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.8|1174.6|25663
1619784560000|2021-04-30 12:09:20|||||||||6124
1619784580000|2021-04-30 12:09:40|1175.2|1175|1175|1174.8|1175.8|1175.4|1175|1174.8|20803
1619784590000|2021-04-30 12:09:50|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2856
1619784600000|2021-04-30 12:10:00|||||||||10442
1619784620000|2021-04-30 12:10:20|||||||||7137
1619784630000|2021-04-30 12:10:30|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|9715
1619784640000|2021-04-30 12:10:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2478
1619784670000|2021-04-30 12:11:10|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|5780
1619784680000|2021-04-30 12:11:20|||||||||2168
1619784690000|2021-04-30 12:11:30|||||||||5514
1619784700000|2021-04-30 12:11:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|14556
1619784710000|2021-04-30 12:11:50|||||||||650
1619784720000|2021-04-30 12:12:00|1174.8|1174.6|1174.8|1174.6|1174.8|1174.6|1174.6|1174.4|10870
1619784730000|2021-04-30 12:12:10|1175||1175||1175||1175||0
1619784740000|2021-04-30 12:12:20||1174.8||1174.8||1174.8||1174.8|0
1619784750000|2021-04-30 12:12:30|||||||||650
1619784760000|2021-04-30 12:12:40|||||||||1618
1619784780000|2021-04-30 12:13:00|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|12838
1619784790000|2021-04-30 12:13:10|||||||||3906
1619784800000|2021-04-30 12:13:20|1174.8|1174.6|1175|1174.6|1175|1174.6|1174.8|1174.6|5272
1619784810000|2021-04-30 12:13:30|1174.8|1174.8|1174.6|1174.4|1174.8|1174.8|1174.6|1174.4|5641
1619784830000|2021-04-30 12:13:50|1174.8||1174.6||1174.8||1174.6||463
1619784840000|2021-04-30 12:14:00|||||||||306
1619784870000|2021-04-30 12:14:30|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.8|1174.4|651
1619784880000|2021-04-30 12:14:40|1175|1174.6|1175|1174.8|1175.2|1174.8|1174.8|1174.6|2376
1619784890000|2021-04-30 12:14:50|1175.2||1175||1175.2||1175||4030
1619784900000|2021-04-30 12:15:00|||||||||3880
1619784910000|2021-04-30 12:15:10|||||||||649
1619784920000|2021-04-30 12:15:20|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|13047
1619784930000|2021-04-30 12:15:30|||||||||810
1619784940000|2021-04-30 12:15:40|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.8|1174.6|8722
1619784950000|2021-04-30 12:15:50|1174.8||1174.8||1174.8||1174.8||0
1619784960000|2021-04-30 12:16:00|1175||1175||1175||1175||0
1619784970000|2021-04-30 12:16:10||1174.8||1174.8||1174.8||1174.8|649
1619784980000|2021-04-30 12:16:20|||||||||1193
1619785000000|2021-04-30 12:16:40|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|18844
1619785010000|2021-04-30 12:16:50|||||||||213
1619785020000|2021-04-30 12:17:00|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|2067
1619785030000|2021-04-30 12:17:10|||||||||16020
1619785040000|2021-04-30 12:17:20|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|6827
1619785050000|2021-04-30 12:17:30|||||||||650
1619785070000|2021-04-30 12:17:50|||||||||137
1619785080000|2021-04-30 12:18:00|||||||||651
1619785090000|2021-04-30 12:18:10|1174.8|1174.6|1174.8|1174.4|1174.8|1174.6|1174.6|1174.4|9841
1619785100000|2021-04-30 12:18:20||1174.6||1174.4||1174.6||1174.4|649
1619785110000|2021-04-30 12:18:30||1174.6||1174.6||1174.6||1174.4|650
1619785120000|2021-04-30 12:18:40|1175||1175||1175||1175||954
1619785140000|2021-04-30 12:19:00||1174.8||1174.6||1174.8||1174.6|1518
1619785160000|2021-04-30 12:19:20|||||||||651
1619785170000|2021-04-30 12:19:30||1174.8||1174.8||1174.8||1174.6|8343
1619785190000|2021-04-30 12:19:50|1175.2|1175|1175|1174.8|1175.2|1175|1175|1174.8|21267
1619785200000|2021-04-30 12:20:00|||||||||5924
1619785220000|2021-04-30 12:20:20|1175.2|1175|1175|1174.6|1175.2|1175|1174.8|1174.6|17527
1619785230000|2021-04-30 12:20:30||1174.8||1174.8||1174.8||1174.8|1618
1619785240000|2021-04-30 12:20:40|||||||||5546
1619785260000|2021-04-30 12:21:00|||||||||14233
1619785280000|2021-04-30 12:21:20|||||||||7058
1619785290000|2021-04-30 12:21:30|||||||||2009
1619785300000|2021-04-30 12:21:40|||||||||28543
1619785310000|2021-04-30 12:21:50|1175.2|1175|1176|1175.8|1176|1175.8|1175.2|1175|9307
1619785320000|2021-04-30 12:22:00|1176.2|1176|1176.6|1176.2|1176.6|1176.2|1176.2|1176|3099
1619785330000|2021-04-30 12:22:10|1176.8|1176.4|1177|1176.6|1177|1176.6|1176.8|1176.4|2669
1619785340000|2021-04-30 12:22:20|1177.2|1176.8|1177.6|1177|1177.6|1177|1177.2|1176.8|5261
1619785360000|2021-04-30 12:22:40|1177.8|1177.2|1177.6|1177.4|1178|1177.8|1177.6|1177.2|8426
1619785370000|2021-04-30 12:22:50|1177.8||1177.6||1177.8||1177.6||351
1619785380000|2021-04-30 12:23:00|1177.4|1177.2|1176.8|1176.6|1177.4|1177.2|1176.6|1176.2|15833
1619785390000|2021-04-30 12:23:10|1176.6|1176.4|1176.6|1176.4|1176.8|1176.4|1176.6|1176.2|1895
1619785400000|2021-04-30 12:23:20|1176.8||1176.8||1176.8||1176.8||1220
1619785410000|2021-04-30 12:23:30|1177|1176.6|1176.2|1175.8|1177|1176.6|1176.2|1175.8|5043
1619785420000|2021-04-30 12:23:40||1176||1176||1176||1175.8|0
1619785430000|2021-04-30 12:23:50|1176|1175.8|1176|1175.8|1176|1175.8|1176|1175.8|2064
1619785450000|2021-04-30 12:24:10|1176.2|1176|1176.8|1176.6|1176.8|1176.6|1176.2|1176|4285
1619785460000|2021-04-30 12:24:20|1177|1176.8|1177.2|1177|1177.2|1177|1177|1176.8|1560
1619785470000|2021-04-30 12:24:30|1177.4|1177.2|1177.6|1177.4|1177.6|1177.4|1177.4|1177.2|0
1619785480000|2021-04-30 12:24:40|1177.8|1177|1177|1176.6|1177.8|1177.2|1176.8|1176.6|15038
1619785490000|2021-04-30 12:24:50|1177.2|1176.8|1177.2|1176.8|1177.4|1176.8|1177.2|1176.8|0
1619785500000|2021-04-30 12:25:00|1177.4|1177|1177.2|1176.8|1177.6|1177.4|1177.2|1176.8|3628
1619785510000|2021-04-30 12:25:10|1177|1177|1176.8|1176.4|1177|1177|1176.8|1176.4|1391
1619785520000|2021-04-30 12:25:20|1177|1176.6|1176.4|1176|1177|1176.8|1176.4|1176|2975
1619785530000|2021-04-30 12:25:30|1176.2||1176.2||1176.2||1176.2||434
1619785550000|2021-04-30 12:25:50|1176|1175.8|1175.8|1175.6|1176|1175.8|1175.8|1175.6|583
1619785560000|2021-04-30 12:26:00|1176|1175.8|1175.8|1175.4|1176|1175.8|1175.2|1174.8|3998
1619785570000|2021-04-30 12:26:10|1176|1175.6|1175.6|1175.4|1176|1175.8|1175.6|1175.4|1432
1619785610000|2021-04-30 12:26:50|1175.8|1175.2|1175.4|1175.2|1175.8|1175.4|1175.4|1175|18092
1619785620000|2021-04-30 12:27:00|1175.2|1175|1175|1174.6|1175.2|1175|1175|1174.6|315
1619785630000|2021-04-30 12:27:10|1174.8|1174.4|1174.6|1174.2|1174.8|1174.4|1174.6|1174.2|350
1619785640000|2021-04-30 12:27:20|1174.8|1174.4|1174.8|1174.6|1174.8|1174.6|1174.6|1174.4|500
1619785650000|2021-04-30 12:27:30|1174.6|1174.4|1174.2|1174|1174.6|1174.4|1174|1173.8|4581
1619785660000|2021-04-30 12:27:40|1174.4|1174.2|1174.4|1174|1174.6|1174.2|1174.2|1174|8700
1619785670000|2021-04-30 12:27:50|1174.2|1173.8|1174.4|1174|1174.4|1174|1174|1173.8|6286
1619785690000|2021-04-30 12:28:10|1174.6||1174.6||1174.6||1174.6||0
1619785700000|2021-04-30 12:28:20|1174.8|1174.2|1175|1174.4|1175|1174.4|1174.6|1174.2|1852
1619785710000|2021-04-30 12:28:30|1174.8||1175||1175||1174.8||0
1619785720000|2021-04-30 12:28:40|1174.8|1174.6|1175|1174.8|1175|1174.8|1174.8|1174.6|971
1619785730000|2021-04-30 12:28:50|1175.2|1175|1175.4|1175|1175.4|1175|1175.2|1175|0
1619785740000|2021-04-30 12:29:00|1175.2|1174.8|1174.6|1174.2|1175.2|1174.8|1174.4|1174.2|7589
1619785750000|2021-04-30 12:29:10|1174.4|1174|1174.2|1173.8|1174.4|1174.2|1174|1173.8|3205
1619785760000|2021-04-30 12:29:20|1174||1174||1174||1174||0
1619785770000|2021-04-30 12:29:30|1173.8|1173.6|1173.8|1173.4|1173.8|1173.6|1173.6|1173.2|2206
1619785790000|2021-04-30 12:29:50|1173.6|1173.2|1173.4|1173.2|1174|1173.6|1173.4|1173.2|4095
1619785800000|2021-04-30 12:30:00|1173.6|1173|1173.2|1172.8|1173.8|1173|1173.2|1172.8|2250
1619785810000|2021-04-30 12:30:10|1173.4|1173|1173.4|1173|1173.4|1173|1172.8|1172.6|8345
1619785820000|2021-04-30 12:30:20|1173.2|1172.8|1173|1172.6|1173.4|1173|1173|1172.6|1838
1619785830000|2021-04-30 12:30:30|||||||||100
1619785840000|2021-04-30 12:30:40|1172.8||1172.8||1173||1172.8||0
1619785850000|2021-04-30 12:30:50|1172.6|1172.4|1172.6|1172.4|1172.8|1172.4|1172.4|1172.2|2311
1619785860000|2021-04-30 12:31:00|1173|1172.6|1173|1172.8|1173.2|1173|1172.8|1172.6|10761
1619785870000|2021-04-30 12:31:10|1173.2||1173||1173.2||1173||0
1619785880000|2021-04-30 12:31:20|1172.8|1172.6|1172.6|1172.2|1172.8|1172.6|1172.4|1172|5902
1619785890000|2021-04-30 12:31:30|1172.4|1172|1171.8|1171|1172.6|1172.4|1171.8|1170.8|51588
1619785900000|2021-04-30 12:31:40|1171.6|1171.2|1170.8|1170.4|1171.8|1171.4|1170.8|1170.4|1437
1619785910000|2021-04-30 12:31:50|1170.6||1170.6||1170.6||1170.6||0
1619785920000|2021-04-30 12:32:00|1170.8|1170.6|1171.4|1171.2|1171.4|1171.2|1170.8|1170.6|4684
1619785930000|2021-04-30 12:32:10|1171.6|1171.4|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|3165
1619785940000|2021-04-30 12:32:20|1171.4|1171.2|1171|1170.6|1171.4|1171.2|1171|1170.6|2940
1619785950000|2021-04-30 12:32:30|1171.2|1170.8|1170.4|1170|1171.2|1170.8|1170.4|1170|705
1619785960000|2021-04-30 12:32:40|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|2500
1619785970000|2021-04-30 12:32:50|1170.6|1170.2|1170.8|1170.4|1170.8|1170.4|1170.6|1170|1248
1619785990000|2021-04-30 12:33:10|1170.6|1170.6|1170|1169.8|1170.8|1170.6|1170|1169.8|3617
1619786000000|2021-04-30 12:33:20|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.8|1169.4|1159
1619786010000|2021-04-30 12:33:30|1169.8|1169.2|1169.4|1169.2|1169.8|1169.6|1169.4|1169.2|2489
1619786020000|2021-04-30 12:33:40|1169.2|1169|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|2499
1619786040000|2021-04-30 12:34:00|1169||1169.2||1169.2||1169||1920
1619786050000|2021-04-30 12:34:10|1169.4|1169|1169|1168.8|1169.6|1169.2|1169|1168.8|6533
1619786060000|2021-04-30 12:34:20|1169.2|1169|1169.2|1169|1169.6|1169.2|1169.2|1169|4024
1619786070000|2021-04-30 12:34:30|1169.4|1169.2|1169.6|1169.2|1169.6|1169.2|1169.4|1169.2|1960
1619786080000|2021-04-30 12:34:40|1169.8|1169.4|1170|1169.4|1170|1169.6|1169.8|1169.4|2867
1619786090000|2021-04-30 12:34:50|1169|1168.8|1170|1169.6|1170|1169.8|1169|1168.8|17777
1619786100000|2021-04-30 12:35:00|1170.2|1169.8|1170.2|1169.8|1170.2|1170|1170|1169.8|3467
1619786110000|2021-04-30 12:35:10|||||||||450
1619786120000|2021-04-30 12:35:20|1170|1169.6|1170|1169.6|1170|1169.8|1170|1169.6|1072
1619786130000|2021-04-30 12:35:30|1169.8|1169.4|1169|1168.6|1169.8|1169.4|1168.8|1168.6|3224
1619786140000|2021-04-30 12:35:40|1168.8|1168.4|1168.6|1168|1168.8|1168.4|1168.2|1168|1575
1619786150000|2021-04-30 12:35:50|1168.4|1167.8|1168|1167.6|1168.4|1167.8|1167.4|1167.2|6644
1619786160000|2021-04-30 12:36:00|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1167.8|1167.6|1015
1619786170000|2021-04-30 12:36:10|1167.8||1167.8||1167.8||1167.8||0
1619786180000|2021-04-30 12:36:20|1168|1167.8|1167.2|1166.6|1168|1167.8|1166.8|1166.4|6813
1619786190000|2021-04-30 12:36:30|1167|1166.8|1167.6|1167.2|1167.6|1167.2|1167|1166.8|2850
1619786200000|2021-04-30 12:36:40||1167.4||1167.4||1167.4||1167.4|0
1619786210000|2021-04-30 12:36:50|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1167.4|1167.2|1091
1619786220000|2021-04-30 12:37:00|1167.6|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.4|734
1619786240000|2021-04-30 12:37:20|1168|1167.6|1168.4|1168|1168.4|1168.2|1168|1167.6|4060
1619786250000|2021-04-30 12:37:30|1168.2|1167.8|1168|1167.6|1168.2|1167.8|1168|1167.4|4285
1619786270000|2021-04-30 12:37:50|1168.2|1167.8|1168.4|1168|1168.6|1168.2|1168.2|1167.8|5701
1619786280000|2021-04-30 12:38:00|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168.2|385
1619786290000|2021-04-30 12:38:10|1168.2|1168|1167.8|1167.4|1168.2|1168|1167.6|1167.4|3305
1619786300000|2021-04-30 12:38:20|1168||1168||1168||1168||0
1619786310000|2021-04-30 12:38:30|1168.2|1167.6|1168|1167.6|1168.4|1168|1168|1167.6|10632
1619786320000|2021-04-30 12:38:40|1168.2||1168.2||1168.4||1168.2||0
1619786350000|2021-04-30 12:39:10|1168||1168||1168||1168||0
1619786380000|2021-04-30 12:39:40|1167.8|1167.4|1167.2|1166.6|1167.8|1167.4|1167|1166.6|3925
1619786390000|2021-04-30 12:39:50|1167|1166.4|1166.8|1166.6|1167|1166.6|1166.4|1166.2|1116
1619786400000|2021-04-30 12:40:00|1167|1166.8|1167.2|1166.8|1167.2|1166.8|1167|1166.6|534
1619786410000|2021-04-30 12:40:10|1167|1167|1167.4|1167|1167.6|1167|1167|1167|493
1619786430000|2021-04-30 12:40:30||1167.2||1167||1167.2||1167|0
1619786460000|2021-04-30 12:41:00|1167.6|1167.2|1167.2|1166.8|1167.6|1167.4|1167|1166.6|7044
1619786470000|2021-04-30 12:41:10|1167||1167||1167||1167||0
1619786490000|2021-04-30 12:41:30|1167.2|1167|1167.4|1166.8|1167.6|1167.2|1167.2|1166.8|600
1619786500000|2021-04-30 12:41:40|1167.2|1167|1168.2|1167.6|1168.2|1167.6|1167.2|1167|0
1619786510000|2021-04-30 12:41:50|1168.4|1167.8|1168.4|1168|1168.4|1168|1168.2|1167.8|0
1619786520000|2021-04-30 12:42:00|1168.6|1168.2|1168.6|1168.4|1168.6|1168.4|1168.6|1168.2|0
1619786530000|2021-04-30 12:42:10|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1168.4|1168.2|1671
1619786540000|2021-04-30 12:42:20|1168.6|1168.4|1168.4|1168.2|1168.8|1168.6|1168.4|1168.2|3296
1619786550000|2021-04-30 12:42:30|1168.6|1168|1167.4|1167|1168.6|1168|1167.2|1167|9808
1619786560000|2021-04-30 12:42:40|1167.6|1167.2|1167.6|1167.4|1168|1167.6|1167.6|1167.2|1188
1619786590000|2021-04-30 12:43:10|1167.8|1167.6|1167.6|1167.4|1168.2|1167.8|1167.6|1167.4|8226
1619786610000|2021-04-30 12:43:30|1167.8||1167.8||1167.8||1167.8||0
1619786620000|2021-04-30 12:43:40|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|18774
1619786630000|2021-04-30 12:43:50|1166.8|1166.8|1166.6|1166.4|1166.8|1166.8|1166.6|1166.2|1773
1619786640000|2021-04-30 12:44:00|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166|1165.6|16461
1619786650000|2021-04-30 12:44:10|1166||1166||1166||1166||0
1619786660000|2021-04-30 12:44:20|1165.8|1165.6|1165.6|1165.2|1165.8|1165.6|1165.6|1165.2|2739
1619786670000|2021-04-30 12:44:30|1165.8|1165.6|1166.4|1166|1166.8|1166.2|1165.8|1165.6|3694
1619786690000|2021-04-30 12:44:50||1166.2||1166||1166.2||1166|500
1619786700000|2021-04-30 12:45:00|1166.6|1166.2|1166.4|1166|1166.6|1166.4|1166.2|1166|3679
1619786710000|2021-04-30 12:45:10|1166.6|1166.2|1166.8|1166.2|1166.8|1166.2|1166.4|1166.2|812
1619786720000|2021-04-30 12:45:20|1167.8|1166.4|1167.2|1166.8|1168|1167.4|1166.8|1166.4|41422
1619786730000|2021-04-30 12:45:30|1167.4|1167|1169.2|1169|1169.2|1169|1167.4|1167|12637
1619786740000|2021-04-30 12:45:40||1168.8||1168.8||1168.8||1168.8|0
1619786750000|2021-04-30 12:45:50|1169|1168.6|1168.6|1168.2|1169.4|1168.8|1168.6|1168.2|19656
1619786760000|2021-04-30 12:46:00|1168.4|1168.4|1168.4|1168|1168.4|1168.4|1168.4|1168|1748
1619786770000|2021-04-30 12:46:10|1168.2|1168.2|1168.2|1168|1168.2|1168.2|1168.2|1168|1217
1619786780000|2021-04-30 12:46:20|1168.4||1168.4||1168.4||1168.4||0
1619786790000|2021-04-30 12:46:30|1168.6|1168.2|1169.2|1168.8|1169.2|1169|1168.6|1168.2|2659
1619786800000|2021-04-30 12:46:40|1169||1169.2||1169.2||1169||0
1619786810000|2021-04-30 12:46:50|1169|1168.6|1168.4|1168.2|1169|1168.6|1168.4|1168.2|3220
1619786820000|2021-04-30 12:47:00|1168.6|1168.4|1168.8|1168.4|1168.8|1168.4|1168.4|1168.2|1947
1619786830000|2021-04-30 12:47:10|1168.6||1168.6||1168.6||1168.6||0
1619786840000|2021-04-30 12:47:20|1168.8||1168.8||1168.8||1168.6||500
1619786850000|2021-04-30 12:47:30|1168.6||1168.8||1168.8||1168.6||0
1619786860000|2021-04-30 12:47:40|1168.6|1167.8|1169.8|1169.4|1170|1169.4|1168.4|1167.8|18196
1619786870000|2021-04-30 12:47:50|1170|1169.6|1170|1169.8|1170|1169.8|1170|1169.6|415
1619786880000|2021-04-30 12:48:00|1170.2|1170|1171.2|1170.8|1171.2|1170.8|1170.2|1169.8|5417
1619786890000|2021-04-30 12:48:10|1171||1171||1171||1171||0
1619786900000|2021-04-30 12:48:20|1171.2|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|3436
1619786910000|2021-04-30 12:48:30|1171|1170.6|1170.8|1170.4|1171|1170.6|1170.4|1170|3420
1619786920000|2021-04-30 12:48:40|1171|1170.6|1171|1170.6|1171|1170.6|1171|1170.6|1947
1619786930000|2021-04-30 12:48:50|1170.8|1170.4|1170.6|1170.4|1170.8|1170.4|1170.6|1170.4|3854
1619786940000|2021-04-30 12:49:00|1170.8|1170.6|1171|1170.6|1171|1170.8|1170.8|1170.6|565
1619786960000|2021-04-30 12:49:20|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|1591
1619786970000|2021-04-30 12:49:30|1170.6||1170.4||1170.6||1170.4||1219
1619786980000|2021-04-30 12:49:40|1170.6||1170.6||1170.6||1170.6||500
1619786990000|2021-04-30 12:49:50|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|2434
1619787010000|2021-04-30 12:50:10|1170.4|1170|1170.4|1169.8|1170.6|1170.4|1170|1169.8|4280
1619787020000|2021-04-30 12:50:20|1170.2|1169.4|1170|1169.4|1170.4|1169.8|1169.6|1169.4|12573
1619787030000|2021-04-30 12:50:30|1169.8|1169.6|1170|1169.4|1170|1169.6|1169.6|1169.4|0
1619787040000|2021-04-30 12:50:40||1169.6||1169.6||1169.6||1169.6|0
1619787050000|2021-04-30 12:50:50|1169.8|1169.8|1170|1169.6|1170|1169.8|1169.8|1169.6|994
1619787060000|2021-04-30 12:51:00|1169.8|1169.4|1169.6|1169.2|1169.8|1169.4|1169.6|1169.2|966
1619787070000|2021-04-30 12:51:10|1169.4|1169.4|1169.8|1169.4|1169.8|1169.4|1169.4|1169.4|1379
1619787090000|2021-04-30 12:51:30|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.6|0
1619787110000|2021-04-30 12:51:50||1169.8||1169.8||1169.8||1169.6|0
1619787130000|2021-04-30 12:52:10|1170.2|1170|1171.2|1170.8|1171.2|1170.8|1170.2|1169.8|5702
1619787140000|2021-04-30 12:52:20|1171|1170|1170.4|1170.2|1171.4|1170.6|1170.2|1170|45767
1619787150000|2021-04-30 12:52:30|1170.6||1170.6||1170.6||1170.6||310
1619787180000|2021-04-30 12:53:00|1170.4|1170|1170.6|1170.4|1171|1170.6|1170.2|1169.8|5309
1619787190000|2021-04-30 12:53:10|1170.4|1170.2|1170.2|1170|1170.6|1170.2|1170.2|1170|1595
1619787210000|2021-04-30 12:53:30|1170.4|1170.2|1170.8|1170.4|1170.8|1170.4|1170.4|1170|2098
1619787230000|2021-04-30 12:53:50|1171|1170.6|1171.6|1171.2|1171.8|1171.6|1171|1170.6|11846
1619787250000|2021-04-30 12:54:10|1171.4||1171.4||1171.4||1171.4||0
1619787260000|2021-04-30 12:54:20|1171.6||1171.6||1171.6||1171.6||936
1619787270000|2021-04-30 12:54:30|1171.4|1171|1170.6|1170.2|1171.6|1171.2|1170.6|1170.2|8376
1619787280000|2021-04-30 12:54:40|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|241
1619787290000|2021-04-30 12:54:50|1170.6|1170|1170.8|1170.4|1170.8|1170.4|1170.4|1170|14868
1619787300000|2021-04-30 12:55:00|1170.6|1170.2|1170.4|1170|1170.6|1170.2|1170.4|1170|982
1619787310000|2021-04-30 12:55:10|1170.6|1170.2|1170.8|1170.4|1171.2|1170.8|1170.6|1170.2|2694
1619787330000|2021-04-30 12:55:30|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1170.6|1170.2|1716
1619787340000|2021-04-30 12:55:40|1170.4||1170.6||1170.6||1170.4||0
1619787350000|2021-04-30 12:55:50|1170.4|1170.4|1170.6|1170.2|1170.8|1170.4|1170.4|1170.2|3545
1619787360000|2021-04-30 12:56:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|2045
1619787370000|2021-04-30 12:56:10|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1170|0
1619787390000|2021-04-30 12:56:30|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1243
1619787400000|2021-04-30 12:56:40|1170.4|1170|1170.4|1170|1170.4|1170|1170.4|1170|0
1619787440000|2021-04-30 12:57:20|1170.2|1169.8|1169.2|1168.8|1170.2|1169.8|1169.2|1168.8|3072
1619787450000|2021-04-30 12:57:30|1169.4|1169|1169.6|1169.2|1169.8|1169.4|1169.4|1169|5708
1619787470000|2021-04-30 12:57:50||1169.4||1169.2||1169.4||1169.2|0
1619787480000|2021-04-30 12:58:00|1169.4|1169|1169.4|1169.2|1169.4|1169.2|1169.2|1169|3652
1619787500000|2021-04-30 12:58:20|1169.6|1169.4|1169.4|1169|1169.8|1169.4|1169.2|1169|6008
1619787530000|2021-04-30 12:58:50|1169.2|1169.2|1169.4|1169|1169.4|1169.2|1169.2|1169|559
1619787540000|2021-04-30 12:59:00|1169.6|1169.2|1169.2|1169|1169.6|1169.2|1169.2|1169|1517
1619787550000|2021-04-30 12:59:10|1169|1168.8|1169.6|1169.2|1169.6|1169.2|1168.8|1168.6|7021
1619787560000|2021-04-30 12:59:20|1169.8|1169.4|1170|1169.6|1170|1169.6|1169.8|1169.4|1000
1619787570000|2021-04-30 12:59:30|1169.8|1169.4|1170|1169.4|1170|1169.4|1169.6|1169.4|2930
1619787580000|2021-04-30 12:59:40|1169.8||1170||1170||1169.8||0
1619787590000|2021-04-30 12:59:50|1169.8|1168.6|1169.2|1168.8|1169.8|1169.2|1169.2|1168.6|44502
1619787600000|2021-04-30 13:00:00|1169|1168.6|1168.4|1168|1169|1168.6|1168.4|1168|6237
1619787610000|2021-04-30 13:00:10|1168.2|1167.8|1167.6|1167.4|1168.2|1167.8|1167.6|1167.4|12556
1619787620000|2021-04-30 13:00:20|1167.8|1167.2|1168|1167.6|1168.2|1167.8|1167.4|1167|4013
1619787630000|2021-04-30 13:00:30|1167.8||1167.8||1167.8||1167.8||0
1619787640000|2021-04-30 13:00:40|1167.6|1167.4|1167.6|1167.2|1167.8|1167.4|1167.4|1167|511
1619787680000|2021-04-30 13:01:20|1167.4|1167.4|1168|1167.4|1168|1167.4|1167.4|1167.4|3971
1619787690000|2021-04-30 13:01:30|1167.8||1167.8||1167.8||1167.8||0
1619787700000|2021-04-30 13:01:40|1168|1167.6|1168|1167.6|1168|1167.8|1167.8|1167.6|1398
1619787710000|2021-04-30 13:01:50|1168.2|1167.8|1167.6|1167.2|1168.2|1167.8|1167.6|1167.2|12000
1619787720000|2021-04-30 13:02:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.6|1167.6|1167.2|3476
1619787740000|2021-04-30 13:02:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|384
1619787750000|2021-04-30 13:02:30|1167.4|1167|1167.2|1166.8|1167.4|1167|1167.2|1166.8|1230
1619787760000|2021-04-30 13:02:40|1167||1167.2||1167.2||1167||0
1619787770000|2021-04-30 13:02:50|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.6|1166.4|383
1619787780000|2021-04-30 13:03:00|1166.4|1166.2|1166.2|1165.8|1166.6|1166.2|1166.2|1165.8|2253
1619787790000|2021-04-30 13:03:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|0
1619787800000|2021-04-30 13:03:20|1166.8|1166.4|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|43064
1619787810000|2021-04-30 13:03:30|1166.4|1166|1165.8|1165.4|1166.4|1166|1165.6|1165.2|2040
1619787820000|2021-04-30 13:03:40|1166|1165.6|1166.2|1165.8|1166.4|1166|1166|1165.6|0
1619787830000|2021-04-30 13:03:50|1165.8|1165.6|1165.8|1165.4|1165.8|1165.6|1165.6|1165.4|7727
1619787840000|2021-04-30 13:04:00|1165.6||1165.8||1165.8||1165.6||100
1619787850000|2021-04-30 13:04:10|1165.6|1165.2|1165.4|1165|1165.6|1165.2|1165.4|1165|1067
1619787860000|2021-04-30 13:04:20|1165.2|1165.2|1165.4|1165|1165.4|1165.2|1165.2|1165|681
1619787870000|2021-04-30 13:04:30|1165.6|1165.2|1166|1165.6|1166|1165.6|1165.6|1165.2|2431
1619787880000|2021-04-30 13:04:40|1166.2||1166.2||1166.2||1166.2||0
1619787890000|2021-04-30 13:04:50|1166.4|1165.8|1166.4|1166|1166.4|1166.2|1166.4|1165.8|0
1619787900000|2021-04-30 13:05:00|1166.2|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|4136
1619787910000|2021-04-30 13:05:10|1166.2|1165.8|1166.2|1165.8|1166.4|1165.8|1166.2|1165.8|960
1619787920000|2021-04-30 13:05:20|1166.6|1166|1166.6|1166|1166.6|1166.4|1166.6|1166|7301
1619787930000|2021-04-30 13:05:30|1166.4|1165.8|1165.8|1165.2|1166.4|1165.8|1165.2|1165|6133
1619787940000|2021-04-30 13:05:40|1165.6|1165|1165.6|1165|1165.6|1165|1165.2|1164.8|3210
1619787950000|2021-04-30 13:05:50|1165.8|1165.2|1165.8|1165.4|1165.8|1165.4|1165.4|1165|0
1619787960000|2021-04-30 13:06:00|1166|1165.8|1166.2|1165.8|1166.2|1165.8|1166|1165.4|500
1619787970000|2021-04-30 13:06:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1166|1011
1619787980000|2021-04-30 13:06:20|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.6|2963
1619787990000|2021-04-30 13:06:30|1166||1166.2||1166.2||1166||0
1619788000000|2021-04-30 13:06:40||1166||1165.8||1166||1165.8|846
1619788010000|2021-04-30 13:06:50|1166.4|1166|1166.2|1165.8|1166.4|1166|1166|1165.8|2442
1619788020000|2021-04-30 13:07:00|1166.4|1166|1166.4|1166|1166.4|1166|1166.2|1165.8|3426
1619788030000|2021-04-30 13:07:10|1166.2||1166.4||1166.4||1166.2||500
1619788060000|2021-04-30 13:07:40|1166.6|1166.2|1166.8|1166.2|1167|1166.6|1166.6|1166.2|1305
1619788070000|2021-04-30 13:07:50|1166.6|1166|1166.2|1165.8|1166.6|1166|1166.2|1165.8|4568
1619788080000|2021-04-30 13:08:00|1166|1165.6|1165.6|1165.4|1166|1165.6|1165.6|1165.4|2235
1619788090000|2021-04-30 13:08:10|1165.4|1165.2|1165.6|1165.2|1165.6|1165.4|1165|1164.8|8552
1619788110000|2021-04-30 13:08:30|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.6|1165.2|3297
1619788120000|2021-04-30 13:08:40|1166|1165.6|1166|1165.6|1166|1165.6|1166|1165.6|0
1619788150000|2021-04-30 13:09:10|1165.8|1165.8|1166|1165.6|1166.4|1166|1165.8|1165.6|6222
1619788160000|2021-04-30 13:09:20|1165.8|1165.4|1165.6|1165|1165.8|1165.4|1165.6|1165|1863
1619788170000|2021-04-30 13:09:30|1165.4|1165.2|1165.4|1164.8|1165.4|1165.2|1165.2|1164.8|3414
1619788180000|2021-04-30 13:09:40|1165.2|1165|1165.6|1165.2|1165.6|1165.2|1165|1165|0
1619788200000|2021-04-30 13:10:00|1165.4|1165|1165.4|1165|1165.4|1165|1165.4|1165|1236
1619788210000|2021-04-30 13:10:10|1165.6|1165.2|1165.8|1165.4|1166|1165.6|1165.4|1165.2|5391
1619788220000|2021-04-30 13:10:20||1165.6||1165.6||1165.6||1165.6|0
1619788230000|2021-04-30 13:10:30|1166|1165.8|1166.2|1166|1166.4|1166.2|1166|1165.8|4635
1619788240000|2021-04-30 13:10:40|1166.4|1166.2|1166.6|1166.4|1166.6|1166.4|1166.4|1166.2|2768
1619788250000|2021-04-30 13:10:50|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|1175
1619788260000|2021-04-30 13:11:00|1167.2|1166.8|1167.4|1167|1167.4|1167|1167.2|1166.8|0
1619788280000|2021-04-30 13:11:20|1167.2|1167.2|1167.8|1167.2|1167.8|1167.2|1167.2|1167.2|1942
1619788290000|2021-04-30 13:11:30|1168|1167.4|1168.2|1167.8|1168.4|1168|1168|1167.4|3471
1619788300000|2021-04-30 13:11:40|1168|1167.6|1168|1167.4|1168|1167.6|1167.6|1167.4|6641
1619788310000|2021-04-30 13:11:50|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.6|0
1619788320000|2021-04-30 13:12:00|1167.8||1167.8||1167.8||1167.8||0
1619788330000|2021-04-30 13:12:10|1168|1167.8|1168.2|1167.6|1168.2|1167.8|1168|1167.6|920
1619788340000|2021-04-30 13:12:20|1168|1167.8|1167.8|1167.6|1168|1168|1167.8|1167.6|1420
1619788350000|2021-04-30 13:12:30|1168|1167.4|1167.4|1167|1168|1167.4|1167.2|1167|4161
1619788360000|2021-04-30 13:12:40|1167.6|1167.2|1167.8|1167.2|1168|1167.6|1167.6|1167.2|3591
1619788380000|2021-04-30 13:13:00||1167.4||1167.4||1167.4||1167.4|0
1619788390000|2021-04-30 13:13:10|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.4|1167|1584
1619788420000|2021-04-30 13:13:40|1167.6|1167.2|1167.4|1167|1167.6|1167.2|1167.2|1167|2557
1619788430000|2021-04-30 13:13:50|1167.2|1166.8|1167|1166.6|1167.4|1166.8|1166.6|1166.4|6048
1619788440000|2021-04-30 13:14:00|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.6|3428
1619788450000|2021-04-30 13:14:10||1167.2||1167||1167.2||1167|356
1619788460000|2021-04-30 13:14:20|1167.2||1167.2||1167.2||1167.2||255
1619788470000|2021-04-30 13:14:30|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|2945
1619788480000|2021-04-30 13:14:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167|5444
1619788490000|2021-04-30 13:14:50|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|810
1619788500000|2021-04-30 13:15:00|1167.8|1167.4|1167.8|1167.4|1167.8|1167.4|1167.6|1167.2|1159
1619788510000|2021-04-30 13:15:10|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1167|1166.8|9572
1619788540000|2021-04-30 13:15:40|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|2504
1619788550000|2021-04-30 13:15:50|1167|1167|1167.2|1166.8|1167.2|1167|1167|1166.8|1233
1619788560000|2021-04-30 13:16:00|1167|1166.6|1167|1166.6|1167.2|1167|1167|1166.6|5382
1619788570000|2021-04-30 13:16:10|1167.2|1167|1167.4|1166.8|1167.4|1167|1167|1166.6|4995
1619788590000|2021-04-30 13:16:30|1167.2|1166.6|1167|1166.6|1167.6|1167|1166.8|1166.4|24586
1619788620000|2021-04-30 13:17:00|1167.2|1167|1168.2|1167.8|1168.2|1168|1167|1166.6|3765
1619788630000|2021-04-30 13:17:10|1168.4|1168|1168.4|1168|1168.6|1168.2|1168.4|1168|644
1619788640000|2021-04-30 13:17:20|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168.2|3371
1619788660000|2021-04-30 13:17:40|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168.8|1168.4|2450
1619788670000|2021-04-30 13:17:50|1169.4|1169|1169.6|1169.2|1169.6|1169.2|1169.4|1169|1851
1619788680000|2021-04-30 13:18:00|1169.8|1169.4|1169.8|1169.2|1169.8|1169.4|1169.8|1169.2|932
1619788690000|2021-04-30 13:18:10|1169.6|1169|1168.8|1168.2|1169.6|1169|1168.6|1168.2|9676
1619788700000|2021-04-30 13:18:20|1169|1168.4|1168.4|1168|1169|1168.6|1168.4|1168|2631
1619788710000|2021-04-30 13:18:30|1168.6|1168.2|1168.4|1168|1168.8|1168.4|1168.2|1168|1018
1619788720000|2021-04-30 13:18:40|1168.2|1168.2|1169|1168.6|1169|1168.6|1168.2|1168|1226
1619788740000|2021-04-30 13:19:00|1168.8||1169||1169||1168.8||0
1619788760000|2021-04-30 13:19:20|1169.2|1168.8|1169.4|1168.8|1169.4|1168.8|1168.8|1168.6|1798
1619788770000|2021-04-30 13:19:30|1169.6|1169|1169.4|1169|1169.6|1169.2|1169.2|1169|1154
1619788790000|2021-04-30 13:19:50|1169.2|1168.8|1169.2|1168.8|1169.2|1169|1168.8|1168.6|7525
1619788800000|2021-04-30 13:20:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.4|1168.2|4616
1619788810000|2021-04-30 13:20:10|1169||1169||1169||1169||0
1619788820000|2021-04-30 13:20:20|1169.2|1168.6|1169.2|1168.8|1169.2|1168.8|1169.2|1168.6|1426
1619788830000|2021-04-30 13:20:30||1169||1168.8||1169||1168.8|162
1619788840000|2021-04-30 13:20:40|1169|1169|1169.2|1169|1169.2|1169|1169|1169|298
1619788850000|2021-04-30 13:20:50|1169.4|1169.2|1169.2|1168.8|1169.6|1169.2|1169.2|1168.8|4021
1619788860000|2021-04-30 13:21:00|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.4|4590
1619788870000|2021-04-30 13:21:10|1168.8|1168.6|1168.8|1168.2|1168.8|1168.6|1168.6|1168.2|1616
1619788880000|2021-04-30 13:21:20||1168.4||1168.4||1168.4||1168.2|0
1619788910000|2021-04-30 13:21:50|1168.6|1168.6|1168.6|1168.4|1169|1168.6|1168.6|1168|14503
1619788920000|2021-04-30 13:22:00|1168.4|1168.2|1168|1167.6|1168.4|1168.2|1168|1167.6|3967
1619788930000|2021-04-30 13:22:10|1167.8|1167.4|1168.2|1167.6|1168.2|1167.8|1167.8|1167.4|4697
1619788940000|2021-04-30 13:22:20|1168|1167.8|1167.8|1167.4|1168|1167.8|1167.8|1167.4|902
1619788950000|2021-04-30 13:22:30|1167.6|1167.2|1167.6|1167|1167.6|1167.4|1167.6|1167|1335
1619788960000|2021-04-30 13:22:40||1167.2||1167.2||1167.2||1167|0
1619788970000|2021-04-30 13:22:50|1167.8|1167.4|1168.4|1168|1168.4|1168|1167.8|1167.4|1856
1619788980000|2021-04-30 13:23:00|1168.6|1168.2|1168.4|1168|1168.8|1168.2|1168.2|1167.8|3595
1619788990000|2021-04-30 13:23:10|1168.6|1168.2|1168.2|1167.8|1168.6|1168.2|1168.2|1167.8|409
1619789000000|2021-04-30 13:23:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.6|1167.2|2546
1619789010000|2021-04-30 13:23:30|1168|1167.2|1167.6|1167.2|1168|1167.6|1167.4|1167|24258
1619789020000|2021-04-30 13:23:40|1167.8|1167.4|1168|1167.4|1168|1167.4|1167.8|1167.4|250
1619789030000|2021-04-30 13:23:50|1168.2|1167.6|1168.2|1167.8|1168.2|1167.8|1168.2|1167.6|0
1619789040000|2021-04-30 13:24:00||1168||1167.8||1168||1167.8|1460
1619789060000|2021-04-30 13:24:20|1168.4|1168|1167.4|1167|1168.4|1168|1167.2|1166.8|43175
1619789070000|2021-04-30 13:24:30|1167.2|1166.8|1167|1166.6|1167.2|1166.8|1167|1166.6|2037
1619789080000|2021-04-30 13:24:40|1167.2|1166.8|1167.4|1167|1167.4|1167|1166.8|1166.6|2901
1619789090000|2021-04-30 13:24:50|1167.6|1167.2|1167.2|1166.8|1167.6|1167.2|1166.8|1166.6|21362
1619789100000|2021-04-30 13:25:00|1167|1166.6|1166.8|1166.6|1167.4|1167|1166.8|1166.6|19755
1619789110000|2021-04-30 13:25:10|1167|1166.8|1167|1166.6|1167|1166.8|1167|1166.6|7651
1619789120000|2021-04-30 13:25:20|1166.8|1166.4|1166.2|1165.6|1166.8|1166.4|1165.8|1165.4|2934
1619789130000|2021-04-30 13:25:30|1166.4|1165.8|1166.6|1166|1166.6|1166.2|1166.2|1165.8|500
1619789140000|2021-04-30 13:25:40|1166.4||1166.4||1166.4||1166.4||0
1619789150000|2021-04-30 13:25:50|1166.2||1166.2||1166.2||1166.2||714
1619789170000|2021-04-30 13:26:10|1166|1165.8|1166.2|1166|1166.2|1166|1165.8|1165.6|20944
1619789180000|2021-04-30 13:26:20|1166.4|1166.2|1166|1165.6|1166.4|1166.2|1166|1165.6|892
1619789190000|2021-04-30 13:26:30|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|1256
1619789200000|2021-04-30 13:26:40|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|1166.6|1166.2|2425
1619789210000|2021-04-30 13:26:50|1166.8|1166.4|1167.2|1166.6|1167.4|1167|1166.8|1166.4|24555
1619789220000|2021-04-30 13:27:00|1167|1166.4|1166.8|1166.4|1167|1166.4|1166.6|1166.4|1372
1619789230000|2021-04-30 13:27:10|1167|1166.6|1167|1166.6|1167|1166.6|1167|1166.6|0
1619789240000|2021-04-30 13:27:20|1167.2|1166.4|1166.8|1166.4|1167.2|1166.6|1166.6|1166.4|15814
1619789250000|2021-04-30 13:27:30|1166.6|1166.6|1167|1166.4|1167|1166.6|1166.6|1166.4|939
1619789260000|2021-04-30 13:27:40|1166.8||1166.8||1166.8||1166.8||0
1619789270000|2021-04-30 13:27:50|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1166|2412
1619789280000|2021-04-30 13:28:00|1166.4|1166.2|1167|1166.4|1167|1166.6|1166.2|1166.2|1867
1619789290000|2021-04-30 13:28:10|1167.2|1166.6|1167|1166.8|1167.2|1166.8|1167|1166.6|4153
1619789300000|2021-04-30 13:28:20|||||||||340
1619789310000|2021-04-30 13:28:30|1166.8|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|3338
1619789330000|2021-04-30 13:28:50|1167.2|1166.8|1167.2|1167|1167.4|1167|1167.2|1166.8|1007
1619789350000|2021-04-30 13:29:10|1167.4|1166.8|1167.4|1166.8|1167.4|1167.2|1167.4|1166.8|3956
1619789360000|2021-04-30 13:29:20|1167.2||1167||1167.2||1167||0
1619789380000|2021-04-30 13:29:40|||||||||305
1619789390000|2021-04-30 13:29:50|1167.2|1167|1168.2|1167.8|1168.2|1168|1167.2|1166.8|5073
1619789400000|2021-04-30 13:30:00|1168|1167.6|1166.4|1166|1168|1167.6|1164|1163.6|43791
1619789410000|2021-04-30 13:30:10|1166.6|1166.2|1167|1166.6|1167|1166.6|1166.6|1166.2|2476
1619789420000|2021-04-30 13:30:20|1166.8|1166.4|1166.6|1166|1166.8|1166.4|1166.6|1166|1866
1619789430000|2021-04-30 13:30:30|1166.8|1166.2|1166.8|1166.2|1166.8|1166.4|1166.8|1166.2|500
1619789440000|2021-04-30 13:30:40|1166.6|1166.4|1165.8|1165.4|1166.6|1166.4|1165.8|1165.4|5844
1619789450000|2021-04-30 13:30:50|1165.6|1165.2|1165.4|1164.8|1165.8|1165.2|1165.4|1164.6|1914
1619789460000|2021-04-30 13:31:00|1165.2|1165|1165.8|1165.4|1165.8|1165.4|1165|1164.8|6063
1619789470000|2021-04-30 13:31:10|1166|1165.6|1165|1164.6|1166.4|1165.8|1165|1164.6|5307
1619789480000|2021-04-30 13:31:20|1164.8|1164.8|1165.2|1164.8|1165.4|1165|1164.8|1164.8|617
1619789490000|2021-04-30 13:31:30|1165||1165.2||1165.2||1165||0
1619789500000|2021-04-30 13:31:40|1165|1164.6|1165|1164.4|1165.2|1164.6|1164.8|1164.4|2160
1619789510000|2021-04-30 13:31:50|1164.8|1164.2|1164.6|1164.2|1165|1164.8|1164.6|1164|15666
1619789520000|2021-04-30 13:32:00|1164.8|1164.4|1165.8|1165.4|1166|1165.4|1164.8|1164.4|1951
1619789530000|2021-04-30 13:32:10|1165.6|1165.2|1165.6|1165.2|1165.8|1165.4|1165.4|1165.2|5013
1619789540000|2021-04-30 13:32:20|1165.8|1165.4|1165.8|1165.2|1166|1165.6|1165.6|1165.2|751
1619789550000|2021-04-30 13:32:30|1166|1165.4|1165.4|1165|1166.2|1166|1165.4|1165|14926
1619789560000|2021-04-30 13:32:40|1165.2|1164.8|1166|1165.6|1166|1165.6|1165.2|1164.8|6263
1619789570000|2021-04-30 13:32:50|1165.8|1165.8|1166.8|1166.4|1166.8|1166.4|1165.8|1165.8|1150
1619789580000|2021-04-30 13:33:00|1166.6|1166.6|1167|1166.6|1167|1166.8|1166.6|1166.4|1704
1619789590000|2021-04-30 13:33:10|1167.2|1166.8|1167.2|1167|1167.2|1167|1167|1166.6|2224
1619789600000|2021-04-30 13:33:20|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|1763
1619789610000|2021-04-30 13:33:30|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1743
1619789620000|2021-04-30 13:33:40|1167.4|1167|1167.4|1167.2|1167.6|1167.4|1167.2|1167|4821
1619789630000|2021-04-30 13:33:50|1167.6|1167.4|1168.2|1167.8|1168.2|1168|1167.6|1167.4|5200
1619789640000|2021-04-30 13:34:00|1168.4|1168|1168.2|1167.8|1168.4|1168.2|1168.2|1167.8|621
1619789650000|2021-04-30 13:34:10|1168|1167.6|1168.4|1167.8|1168.4|1168|1168|1167.6|2327
1619789660000|2021-04-30 13:34:20|1168.2|1168|1168|1167.8|1168.4|1168|1168|1167.8|3162
1619789670000|2021-04-30 13:34:30|1168.2|1168|1168.6|1168|1169|1168.8|1168.2|1168|6791
1619789680000|2021-04-30 13:34:40|1168.8|1168.2|1168.6|1168.2|1168.8|1168.4|1168.6|1168.2|260
1619789690000|2021-04-30 13:34:50|1168.8|1168.4|1168.8|1168.4|1169|1168.6|1168.8|1168.4|1131
1619789700000|2021-04-30 13:35:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.8|1168.4|991
1619789710000|2021-04-30 13:35:10|1169|1168.6|1169|1168.8|1169|1168.8|1168.8|1168.6|1094
1619789720000|2021-04-30 13:35:20|1168.8|1168.6|1169.4|1169|1169.6|1169.2|1168.8|1168.6|9418
1619789730000|2021-04-30 13:35:30|1169.6|1169.2|1170|1169.6|1170.2|1170|1169.6|1169|8526
1619789740000|2021-04-30 13:35:40|1170.2|1169.8|1169.6|1169.4|1170.2|1169.8|1169.6|1169.4|3271
1619789750000|2021-04-30 13:35:50|1169.8|1169.6|1170|1169.6|1170.2|1169.8|1169.6|1169.6|0
1619789760000|2021-04-30 13:36:00|1169.8||1170||1170||1169.8||600
1619789770000|2021-04-30 13:36:10|1170.2|1169.8|1169.8|1169.6|1170.2|1170|1169.8|1169.4|6051
1619789780000|2021-04-30 13:36:20|1170|1169.8|1169.6|1169.2|1170|1169.8|1169.6|1169.2|3898
1619789790000|2021-04-30 13:36:30|1169.4|1169|1169.2|1168.8|1169.4|1169|1169.2|1168.8|3079
1619789800000|2021-04-30 13:36:40|1169|1168.6|1169.2|1168.6|1169.2|1168.8|1169|1168.6|491
1619789810000|2021-04-30 13:36:50|1169|1168.8|1168.8|1168.4|1169|1168.8|1168.8|1168.4|2716
1619789820000|2021-04-30 13:37:00|1168.6|1168.2|1168.4|1168.2|1168.6|1168.2|1168.4|1168|1201
1619789830000|2021-04-30 13:37:10|1168.6|1168.4|1168.2|1167.8|1168.6|1168.4|1168.2|1167.8|2730
1619789840000|2021-04-30 13:37:20|1168|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|1103
1619789850000|2021-04-30 13:37:30|1168.2|1167.8|1167.4|1167.2|1168.2|1168|1167.4|1167.2|3852
1619789860000|2021-04-30 13:37:40|1167.2|1167|1167.4|1167|1167.6|1167|1167.2|1166.8|1351
1619789870000|2021-04-30 13:37:50|1167.6|1167.2|1167|1166.6|1167.6|1167.2|1167|1166.6|5140
1619789880000|2021-04-30 13:38:00|1167.2|1166.8|1167|1166.4|1167.2|1166.8|1167|1166.4|342
1619789890000|2021-04-30 13:38:10|1166.8|1166.2|1166.6|1166|1166.8|1166.2|1166.4|1166|7010
1619789900000|2021-04-30 13:38:20|1166.4|1165.8|1166.6|1166|1166.6|1166.2|1166.2|1165.8|1317
1619789910000|2021-04-30 13:38:30|1166.8|1166.2|1166.6|1166.2|1167|1166.6|1166.6|1166.2|5979
1619789920000|2021-04-30 13:38:40|1166.8|1166.4|1167|1166.4|1167|1166.6|1166.8|1166.4|6071
1619789930000|2021-04-30 13:38:50|1166.8|1166.6|1166.8|1166.4|1166.8|1166.8|1166.6|1166.4|1147
1619789940000|2021-04-30 13:39:00|1167|1166.6|1167.2|1166.8|1167.2|1166.8|1166.8|1166.4|3524
1619789950000|2021-04-30 13:39:10|1167|1166.6|1166.8|1166.6|1167|1166.6|1166.6|1166.4|2455
1619789960000|2021-04-30 13:39:20|1166.6|1166.4|1166.4|1166|1166.6|1166.4|1166.2|1166|2819
1619789970000|2021-04-30 13:39:30|1166.2|1165.8|1165.6|1165.4|1166.2|1165.8|1165.6|1165.2|1547
1619789980000|2021-04-30 13:39:40|1165.8|1165.6|1166.2|1165.8|1166.2|1165.8|1165.8|1165.4|14792
1619789990000|2021-04-30 13:39:50|1166.4|1166|1166.4|1165.8|1166.4|1166.2|1166.4|1165.8|164
1619790010000|2021-04-30 13:40:10||1166||1166||1166||1166|0
1619790020000|2021-04-30 13:40:20|1166.6|1166.2|1166.8|1166.4|1167|1166.6|1166.6|1166.2|3610
1619790030000|2021-04-30 13:40:30|1167|1166.6|1167|1166.8|1167|1166.8|1167|1166.6|1173
1619790040000|2021-04-30 13:40:40|||||||||1737
1619790050000|2021-04-30 13:40:50|1167.2|1167|1168|1167.8|1168|1167.8|1167.2|1167|3289
1619790060000|2021-04-30 13:41:00||1167.6||1167.8||1167.8||1167.6|3449
1619790070000|2021-04-30 13:41:10|||||||||254
1619790090000|2021-04-30 13:41:30|1167.8|1167.6|1168|1167.6|1168|1167.6|1167.8|1167.4|4076
1619790100000|2021-04-30 13:41:40|1167.8|1167.4|1167.6|1167.2|1167.8|1167.4|1167.6|1167.2|786
1619790110000|2021-04-30 13:41:50|||||||||221
1619790120000|2021-04-30 13:42:00|1167.4|1167.4|1167.2|1166.8|1167.8|1167.4|1167.2|1166.8|8260
1619790140000|2021-04-30 13:42:20|1167|1166.6|1166.8|1166.4|1167|1166.6|1166.8|1166.4|2666
1619790150000|2021-04-30 13:42:30|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|351
1619790160000|2021-04-30 13:42:40|1166.2|1165.8|1166|1165.6|1166.2|1165.8|1166|1165.6|1328
1619790170000|2021-04-30 13:42:50|1165.8|1165.4|1165.6|1165.2|1165.8|1165.4|1165.6|1165.2|387
1619790180000|2021-04-30 13:43:00|1165.8|1165.6|1166|1165.6|1166|1165.8|1165.6|1165.2|7312
1619790190000|2021-04-30 13:43:10|1165.8|1165.2|1165.8|1165.2|1165.8|1165.2|1165.6|1165.2|2389
1619790200000|2021-04-30 13:43:20|1165.6||1165.6||1165.6||1165.6||79
1619790220000|2021-04-30 13:43:40|1165.8|1165.4|1166.2|1165.8|1166.2|1166|1165.8|1165.4|4397
1619790230000|2021-04-30 13:43:50|1166.4|1166.2|1166.2|1165.8|1166.4|1166.2|1166.2|1165.8|1924
1619790240000|2021-04-30 13:44:00|1166|1165.6|1166|1165.6|1166|1165.6|1165.8|1165.4|3549
1619790260000|2021-04-30 13:44:20|1166.2|1165.8|1166.4|1166|1166.4|1166|1166.2|1165.8|905
1619790270000|2021-04-30 13:44:30|1166.2||1166.4||1166.4||1166.2||0
1619790280000|2021-04-30 13:44:40|1166.8|1166.2|1166.4|1166|1166.8|1166.4|1166.4|1166|5793
1619790290000|2021-04-30 13:44:50|1166|1165.8|1166.2|1165.8|1166.4|1166|1166|1165.8|8661
1619790300000|2021-04-30 13:45:00|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|1821
1619790310000|2021-04-30 13:45:10|1166.4|1166.4|1166.6|1166.4|1166.8|1166.4|1166.4|1166.2|3493
1619790320000|2021-04-30 13:45:20|1166.8||1166.8||1166.8||1166.6||1332
1619790340000|2021-04-30 13:45:40|1166.6|1166.6|1166.8|1166.4|1166.8|1166.6|1166.4|1166.2|12598
1619790350000|2021-04-30 13:45:50|1166.6|1166.2|1166.8|1166.4|1166.8|1166.4|1166.4|1165.8|3653
1619790360000|2021-04-30 13:46:00|1167|1166.6|1167|1166.6|1167.4|1167|1167|1166.6|3048
1619790370000|2021-04-30 13:46:10|1167.4|1166.8|1167|1166.8|1167.4|1166.8|1167|1166.8|7559
1619790380000|2021-04-30 13:46:20||1166.6||1166.6||1166.6||1166.6|2528
1619790410000|2021-04-30 13:46:50||1166.8||1166.6||1166.8||1166.6|2786
1619790420000|2021-04-30 13:47:00||1166.8||1166.8||1166.8||1166.6|4831
1619790430000|2021-04-30 13:47:10|1167.2|1167|1168.4|1168|1168.6|1168.2|1167.2|1167|12051
1619790440000|2021-04-30 13:47:20|1168.6|1168.2|1168.8|1168.6|1169|1168.6|1168.6|1168.2|4035
1619790450000|2021-04-30 13:47:30|1169|1168.8|1168.8|1168.6|1169|1168.8|1168.8|1168.6|3232
1619790460000|2021-04-30 13:47:40|1169|1168.8|1169|1168.6|1169|1168.8|1169|1168.6|4140
1619790470000|2021-04-30 13:47:50|1168.8|1168.8|1169|1168.6|1169|1168.8|1168.8|1168.6|1294
1619790480000|2021-04-30 13:48:00|1168.8|1168.4|1168.2|1167.8|1168.8|1168.4|1168.2|1167.8|6859
1619790490000|2021-04-30 13:48:10|1168|1168|1167.8|1167.4|1168|1168|1167.8|1167.4|2163
1619790500000|2021-04-30 13:48:20|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.2|1167|2149
1619790510000|2021-04-30 13:48:30|1167.4|1167|1167.4|1167|1167.4|1167|1167|1166.8|1410
1619790520000|2021-04-30 13:48:40|1167.6|1167.2|1167.6|1167.4|1167.6|1167.4|1167.4|1167|0
1619790530000|2021-04-30 13:48:50|1167.4|1167.2|1167.4|1167|1167.4|1167.2|1167.4|1167|1824
1619790540000|2021-04-30 13:49:00|1167.6|1167.2|1168|1167.6|1168.2|1168|1167.6|1167.2|4886
1619790560000|2021-04-30 13:49:20|1168.2|1167.8|1168.8|1168.4|1168.8|1168.4|1168.2|1167.8|3096
1619790570000|2021-04-30 13:49:30|1169|1168.6|1169|1168.8|1169|1168.8|1169|1168.4|2932
1619790580000|2021-04-30 13:49:40|1169.2|1169|1170|1169.6|1170|1169.8|1169.2|1169|8782
1619790590000|2021-04-30 13:49:50||1169.8||1169.8||1169.8||1169.8|2640
1619790600000|2021-04-30 13:50:00|1170.2|1170|1170.8|1170.4|1171|1170.6|1170.2|1170|10620
1619790610000|2021-04-30 13:50:10|1170.6||1170.8||1170.8||1170.6||0
1619790620000|2021-04-30 13:50:20|1171|1170.6|1171.8|1171.6|1171.8|1171.6|1171|1170.6|17009
1619790630000|2021-04-30 13:50:30|1171.6|1171.4|1171.4|1170.8|1171.8|1171.4|1171.2|1170.8|4819
1619790640000|2021-04-30 13:50:40|1171.6|1171|1171.8|1171.4|1172|1171.8|1171.6|1171|3906
1619790650000|2021-04-30 13:50:50|1172|1171.8|1173.2|1172.6|1173.2|1172.6|1172|1171.8|20241
1619790660000|2021-04-30 13:51:00|1173|1172.8|1172.6|1172.2|1173.2|1173|1172.4|1172|7741
1619790670000|2021-04-30 13:51:10|1172.8|1172.4|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|3311
1619790680000|2021-04-30 13:51:20|1172.6|1172.6|1172.4|1172|1172.6|1172.6|1172.4|1172|1041
1619790690000|2021-04-30 13:51:30|1172.2|1171.8|1172.4|1171.8|1172.4|1172|1172|1171.6|2133
1619790700000|2021-04-30 13:51:40|1172.6|1172|1172.6|1172.2|1172.6|1172.4|1172.6|1171.8|2613
1619790710000|2021-04-30 13:51:50|1172.4|1172.4|1173.4|1172.8|1173.4|1173.2|1172.2|1172|23307
1619790720000|2021-04-30 13:52:00|1173.2|1173|1173.4|1173|1173.4|1173|1173.2|1172.8|603
1619790730000|2021-04-30 13:52:10|1173.6|1173.2|1173.4|1173.2|1173.8|1173.4|1173.4|1173.2|2048
1619790740000|2021-04-30 13:52:20|1173.2|1173|1172.8|1172.4|1173.2|1173|1172.8|1172.2|4317
1619790750000|2021-04-30 13:52:30|1172.6|1172.2|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|1938
1619790760000|2021-04-30 13:52:40|1172.6|1172.2|1172|1171.6|1172.6|1172.2|1172|1171.6|8572
1619790770000|2021-04-30 13:52:50|1172.2|1171.8|1172.6|1172.2|1172.6|1172.2|1172|1171.8|6380
1619790780000|2021-04-30 13:53:00|1172.8|1172.4|1173.2|1172.8|1173.4|1173|1172.6|1172.2|5078
1619790790000|2021-04-30 13:53:10|1173|1172.6|1172.6|1172.4|1173|1172.6|1172.6|1172.2|3472
1619790800000|2021-04-30 13:53:20|1172.8|1172.6|1172.8|1172.4|1172.8|1172.6|1172.8|1172.4|149
1619790810000|2021-04-30 13:53:30||1172.6||1172.6||1172.6||1172.6|0
1619790820000|2021-04-30 13:53:40|1173|1172.8|1173.2|1172.6|1173.2|1172.8|1173|1172.6|404
1619790830000|2021-04-30 13:53:50|1173|1172.4|1172.4|1172|1173|1172.4|1172.2|1172|2372
1619790840000|2021-04-30 13:54:00|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1172.6|1172.2|1617
1619790850000|2021-04-30 13:54:10|1172.8|1172.4|1173.2|1172.8|1173.2|1172.8|1172.8|1172.4|907
1619790870000|2021-04-30 13:54:30|1173.4|1173|1172.8|1172.4|1173.4|1173.2|1172.8|1172.4|8252
1619790880000|2021-04-30 13:54:40||1172.6||1172.4||1172.6||1172.4|100
1619790900000|2021-04-30 13:55:00|1173|1172.6|1173.2|1173|1173.4|1173|1173|1172.4|1957
1619790910000|2021-04-30 13:55:10|1173.4|1173.2|1173.4|1173.2|1173.6|1173.4|1173.4|1173|2743
1619790920000|2021-04-30 13:55:20|1173.6|1173|1172.8|1172.4|1173.6|1173|1172.8|1172.4|4000
1619790930000|2021-04-30 13:55:30|1173|1172.6|1172.8|1172.4|1173.2|1172.6|1172.6|1172.4|368
1619790940000|2021-04-30 13:55:40|1172.6|1172.2|1171.4|1171|1172.6|1172.2|1171.2|1171|26272
1619790950000|2021-04-30 13:55:50|1171.6|1170.8|1171|1170.6|1171.6|1170.8|1171|1170.4|368
1619790960000|2021-04-30 13:56:00|1171.2|1170.8|1171.2|1170.6|1171.4|1171.2|1171|1170.6|1885
1619790970000|2021-04-30 13:56:10|1171.4|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|0
1619790980000|2021-04-30 13:56:20|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171|1170.6|3506
1619790990000|2021-04-30 13:56:30|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|3773
1619791000000|2021-04-30 13:56:40|1171.4|1171|1171.6|1171.2|1171.8|1171.4|1171.4|1171|8474
1619791010000|2021-04-30 13:56:50|1171.8|1171.4|1172.8|1172.4|1172.8|1172.4|1171.8|1171.2|2929
1619791020000|2021-04-30 13:57:00|1173|1172.6|1173.2|1172.6|1173.2|1172.8|1172.8|1172.6|497
1619791030000|2021-04-30 13:57:10|1173|1172.8|1173.2|1172.6|1173.4|1172.8|1172.8|1172.6|613
1619791040000|2021-04-30 13:57:20||1172.8||1172.6||1172.8||1172.6|0
1619791050000|2021-04-30 13:57:30||1172.8||1172.8||1172.8||1172.8|0
1619791060000|2021-04-30 13:57:40|1173|1173|1173|1172.8|1173|1173|1173|1172.8|2116
1619791070000|2021-04-30 13:57:50|1173.2||1173||1173.2||1173||0
1619791080000|2021-04-30 13:58:00|||||||||1012
1619791090000|2021-04-30 13:58:10|1173.2|1173|1173.2|1172.8|1173.2|1173|1173.2|1172.8|1531
1619791100000|2021-04-30 13:58:20|1173.4|1173|1173.4|1172.8|1173.4|1173|1173.4|1172.8|0
1619791110000|2021-04-30 13:58:30||1173||1173||1173||1173|0
1619791120000|2021-04-30 13:58:40|1173.2||1173.2||1173.6||1173.2||0
1619791130000|2021-04-30 13:58:50|1173.4||1173.4||1173.4||1173.4||1000
1619791140000|2021-04-30 13:59:00|1173.2|1173.2|1172.8|1172.4|1173.2|1173.2|1172.8|1172.4|11081
1619791150000|2021-04-30 13:59:10|1172.4|1172.2|1172|1171.6|1172.4|1172.2|1172|1171.6|16184
1619791170000|2021-04-30 13:59:30|1172.2|1171.8|1172.6|1172.2|1172.6|1172.4|1171.8|1171.6|8615
1619791180000|2021-04-30 13:59:40|1172.8|1172.4|1172.8|1172.4|1172.8|1172.4|1172.6|1172.2|642
1619791200000|2021-04-30 14:00:00|1173||1172.8||1173||1172.8||1081
1619791210000|2021-04-30 14:00:10|1172.6|1172.6|1172.2|1171.6|1172.6|1172.6|1172.2|1171.6|6904
1619791220000|2021-04-30 14:00:20|1172|1171.8|1171.8|1171.6|1172|1171.8|1171.8|1171.6|3
1619791230000|2021-04-30 14:00:30|1172|1171.8|1172|1171.6|1172.2|1172|1172|1171.6|500
1619791250000|2021-04-30 14:00:50|1171.8|1171.4|1171.8|1171.6|1172|1171.6|1171.6|1171.2|3681
1619791260000|2021-04-30 14:01:00|1172|1171.8|1172.2|1171.8|1172.2|1172|1172|1171.8|4568
1619791270000|2021-04-30 14:01:10|1172.4|1172|1172.6|1172.4|1172.6|1172.4|1172.4|1172|2462
1619791280000|2021-04-30 14:01:20|1172.8|1171.8|1172.6|1172.4|1172.8|1172.4|1172|1171.8|21338
1619791290000|2021-04-30 14:01:30|1172.4|1172.2|1171.4|1171|1172.4|1172.2|1171.4|1171|8133
1619791300000|2021-04-30 14:01:40|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|2696
1619791310000|2021-04-30 14:01:50|1171.4|1171|1171.4|1171|1171.6|1171.4|1171.2|1171|20372
1619791320000|2021-04-30 14:02:00|1171.2|1171.2|1171.4|1171|1171.4|1171.2|1171.2|1171|500
1619791330000|2021-04-30 14:02:10|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1170.8|1170.4|1999
1619791340000|2021-04-30 14:02:20|1170.6|1170.6|1171.2|1170.8|1171.4|1171.2|1170.6|1170.6|16775
1619791350000|2021-04-30 14:02:30|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1171.2|1170.8|1396
1619791360000|2021-04-30 14:02:40|1171|1170.6|1170.6|1170.2|1171|1170.6|1170.6|1170.2|2396
1619791370000|2021-04-30 14:02:50||1170.4||1170.2||1170.4||1170.2|1316
1619791380000|2021-04-30 14:03:00|1170.4|1170|1170.2|1170|1170.4|1170|1170.2|1169.8|2361
1619791400000|2021-04-30 14:03:20|1170|1169.8|1170|1169.4|1170.2|1169.8|1170|1169.4|3486
1619791410000|2021-04-30 14:03:30|1169.8|1169.2|1169.8|1169.4|1169.8|1169.4|1169.4|1169|2100
1619791420000|2021-04-30 14:03:40|1170||1170||1170||1170||0
1619791430000|2021-04-30 14:03:50|1169.8|1169.6|1170|1169.4|1170|1169.8|1169.8|1169.4|2431
1619791440000|2021-04-30 14:04:00||1169.6||1169.8||1169.8||1169.6|0
1619791450000|2021-04-30 14:04:10|1170.2|1170|1170.8|1170.6|1170.8|1170.6|1170.2|1170|1366
1619791460000|2021-04-30 14:04:20|1171|1170.8|1171.4|1171|1171.4|1171|1171|1170.6|390
1619791470000|2021-04-30 14:04:30|1171.6|1171.2|1171.6|1171.4|1171.8|1171.4|1171.6|1171.2|0
1619791480000|2021-04-30 14:04:40|1171.4|1171.2|1171.8|1171.4|1172.2|1171.8|1171.4|1171|20793
1619791490000|2021-04-30 14:04:50|1171.6|1171.6|1171.6|1171.2|1171.6|1171.6|1171.6|1171.2|887
1619791500000|2021-04-30 14:05:00|1171.8|1171.4|1171.8|1171.4|1171.8|1171.4|1171.6|1171.2|4074
1619791510000|2021-04-30 14:05:10|1172|1171.6|1172.2|1171.8|1172.2|1171.8|1172|1171.6|94
1619791520000|2021-04-30 14:05:20|1172.4|1172|1172.6|1172|1172.6|1172.2|1172.4|1171.8|1731
1619791530000|2021-04-30 14:05:30|1172.4|1172.2|1172.4|1172|1172.4|1172.2|1172.2|1172|1120
1619791540000|2021-04-30 14:05:40|1172.2|1171.8|1172|1171.6|1172.2|1171.8|1171.8|1171.6|4395
1619791560000|2021-04-30 14:06:00|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1171.6|1171.2|3009
1619791580000|2021-04-30 14:06:20|1171.4|1171|1171|1170.4|1171.4|1171|1170.8|1170.4|7460
1619791590000|2021-04-30 14:06:30||1170.6||1170.6||1170.8||1170.6|0
1619791600000|2021-04-30 14:06:40|1171.2|1170.8|1171.2|1170.8|1171.4|1171|1171.2|1170.8|3033
1619791610000|2021-04-30 14:06:50|1171.4||1171.4||1171.4||1171.4||0
1619791620000|2021-04-30 14:07:00||1171||1170.8||1171||1170.8|0
1619791630000|2021-04-30 14:07:10|1171.2|1170.6|1171|1170.6|1171.2|1170.6|1170.8|1170.4|5794
1619791640000|2021-04-30 14:07:20|1171.2|1170.8|1171.2|1170.8|1171.4|1170.8|1171.2|1170.8|3700
1619791650000|2021-04-30 14:07:30|1171.4|1171|1171.4|1171|1171.4|1171|1171.2|1171|1449
1619791660000|2021-04-30 14:07:40|1171.2|1170.8|1171.2|1170.8|1171.2|1171|1171|1170.8|4059
1619791670000|2021-04-30 14:07:50|1171|1171|1171.2|1170.8|1171.2|1171|1171|1170.8|1426
1619791680000|2021-04-30 14:08:00|1171|1170.6|1170.2|1169.6|1171|1170.6|1170|1169.6|8446
1619791690000|2021-04-30 14:08:10|1170.4|1169.8|1170.2|1169.8|1170.4|1169.8|1170.2|1169.8|0
1619791700000|2021-04-30 14:08:20|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|2423
1619791710000|2021-04-30 14:08:30|1170|1170|1170.6|1170.2|1170.6|1170.2|1170|1170|2401
1619791720000|2021-04-30 14:08:40|1170.4|1170|1170.2|1169.8|1170.4|1170|1170.2|1169.8|2828
1619791740000|2021-04-30 14:09:00|1170|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.6|9374
1619791770000|2021-04-30 14:09:30|1170||1170.2||1170.2||1170||1970
1619791780000|2021-04-30 14:09:40|1170||1170||1170.2||1170||1000
1619791790000|2021-04-30 14:09:50|1170.2|1170|1170.2|1169.8|1170.2|1170|1170|1169.8|3475
1619791800000|2021-04-30 14:10:00|1170.4|1170|1170.4|1169.8|1170.4|1170|1170.2|1169.8|1466
1619791810000|2021-04-30 14:10:10|1170.2|1170|1170.4|1170|1170.4|1170|1170.2|1169.8|2296
1619791830000|2021-04-30 14:10:30|1170.6|1170.2|1171|1170.6|1171|1170.6|1170.6|1170.2|1352
1619791840000|2021-04-30 14:10:40|1170.8|1170.4|1170.6|1170.2|1170.8|1170.4|1170.6|1170.2|7301
1619791850000|2021-04-30 14:10:50|1170.8|1170.4|1170.4|1170.2|1170.8|1170.4|1170.4|1170.2|5140
1619791860000|2021-04-30 14:11:00|1170.2|1170|1169.8|1169.4|1170.4|1170|1169.8|1169.4|1324
1619791870000|2021-04-30 14:11:10||1169.6||1169.4||1169.6||1169.4|0
1619791880000|2021-04-30 14:11:20|1170|1169.6|1170|1169.6|1170|1169.6|1170|1169.4|437
1619791890000|2021-04-30 14:11:30||1169.8||1169.6||1169.8||1169.6|0
1619791900000|2021-04-30 14:11:40|1170.2|1169.8|1170.2|1169.8|1170.2|1169.8|1170.2|1169.6|3500
1619791910000|2021-04-30 14:11:50|1170|1169.6|1169.8|1169.6|1170.2|1169.8|1169.8|1169.4|10549
1619791920000|2021-04-30 14:12:00|1169.6|1169.4|1169.8|1169.2|1169.8|1169.6|1169.6|1169.2|3871
1619791930000|2021-04-30 14:12:10|1170|1169.4|1170|1169.8|1170|1169.8|1170|1169.4|552
1619791940000|2021-04-30 14:12:20|1169.8|1169.6|1169.8|1169.4|1169.8|1169.6|1169.6|1169.2|1591
1619791950000|2021-04-30 14:12:30|1169.6||1169.6||1169.6||1169.6||100
1619791960000|2021-04-30 14:12:40|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|252
1619791970000|2021-04-30 14:12:50|||||||||400
1619791980000|2021-04-30 14:13:00|1169.6|1169.4|1169|1168.6|1169.6|1169.4|1169|1168.6|7789
1619791990000|2021-04-30 14:13:10|1168.8|1168.4|1168.4|1168|1168.8|1168.6|1168.2|1168|2485
1619792000000|2021-04-30 14:13:20|1168.2|1168.2|1168.8|1168.4|1168.8|1168.4|1168.2|1168.2|1109
1619792010000|2021-04-30 14:13:30|1169|1168.6|1169|1168.6|1169|1168.6|1169|1168.6|0
1619792020000|2021-04-30 14:13:40||1168.8||1168.6||1168.8||1168.6|2004
1619792030000|2021-04-30 14:13:50|1168.8|1168.4|1168.4|1168|1168.8|1168.4|1168.4|1168|2163
1619792040000|2021-04-30 14:14:00|1168.6|1168.2|1168.6|1168.2|1168.6|1168.4|1168.4|1168|2392
1619792050000|2021-04-30 14:14:10||1168.4||1168.4||1168.4||1168.4|0
1619792060000|2021-04-30 14:14:20|1168.8|1168.2|1168.4|1168|1169|1168.2|1168.2|1168|12635
1619792070000|2021-04-30 14:14:30|1168.6|1168.2|1168.6|1168.2|1169|1168.6|1168.6|1168.2|8204
1619792080000|2021-04-30 14:14:40|1168.8|1168.4|1169.4|1169|1169.4|1169.2|1168.8|1168.4|9562
1619792090000|2021-04-30 14:14:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1169|1168.6|2600
1619792100000|2021-04-30 14:15:00|1169.4|1169|1169.4|1169.2|1169.8|1169.2|1169.4|1169|5546
1619792110000|2021-04-30 14:15:10|1169.2|1169|1169.4|1169|1169.6|1169|1169|1168.6|7890
1619792120000|2021-04-30 14:15:20||1168.8||1169||1169||1168.8|0
1619792130000|2021-04-30 14:15:30|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1169.6|1169.2|923
1619792140000|2021-04-30 14:15:40|1169.4|1169.2|1169|1168.6|1169.4|1169.2|1168.8|1168.6|6411
1619792150000|2021-04-30 14:15:50|1168.8|1168.4|1168.2|1167.8|1169|1168.4|1168.2|1167.8|3738
1619792160000|2021-04-30 14:16:00|1168|1168|1168.2|1167.8|1168.2|1168|1168|1167.8|1715
1619792170000|2021-04-30 14:16:10||1168||1168||1168||1168|0
1619792180000|2021-04-30 14:16:20|1168.4|1168.2|1168.8|1168.2|1168.8|1168.4|1168.4|1168|2889
1619792190000|2021-04-30 14:16:30||1168.4||1168.4||1168.6||1168.4|1194
1619792200000|2021-04-30 14:16:40|1168.6||1168.8||1168.8||1168.6||2071
1619792210000|2021-04-30 14:16:50|1169|1168.6|1169|1168.6|1169|1168.8|1169|1168.6|480
1619792220000|2021-04-30 14:17:00|1169.2|1168.8|1169.4|1169|1169.4|1169.2|1169.2|1168.8|2171
1619792230000|2021-04-30 14:17:10|1169|1168.6|1168.2|1167.8|1169|1168.6|1168.2|1167.8|13344
1619792240000|2021-04-30 14:17:20|1168|1167.6|1168|1167.6|1168.2|1167.6|1167.8|1167.6|1685
1619792250000|2021-04-30 14:17:30|1168.2|1167.4|1167.8|1167.4|1168.2|1167.4|1167.6|1167.2|2228
1619792260000|2021-04-30 14:17:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|1582
1619792270000|2021-04-30 14:17:50|1167.4|1167.4|1167.6|1167.4|1167.6|1167.4|1167.4|1167.4|4200
1619792280000|2021-04-30 14:18:00|1167.8|1167.6|1168.2|1167.8|1168.2|1167.8|1167.8|1167.6|1109
1619792290000|2021-04-30 14:18:10|1168.4|1168|1168.4|1168|1168.4|1168|1168.4|1168|592
1619792300000|2021-04-30 14:18:20|1168.6|1168.2|1168.8|1168.4|1169|1168.4|1168.6|1168.2|0
1619792310000|2021-04-30 14:18:30|1169|1168.2|1168.2|1167.8|1169|1168.2|1168.2|1167.8|4404
1619792320000|2021-04-30 14:18:40|1168||1168.2||1168.2||1168||576
1619792330000|2021-04-30 14:18:50|1168.4|1168|1168.6|1168.4|1168.6|1168.4|1168.4|1168|1872
1619792340000|2021-04-30 14:19:00|||||||||2000
1619792350000|2021-04-30 14:19:10|1168.4|1168.2|1167.6|1167.2|1168.4|1168.2|1167.6|1167.2|8442
1619792360000|2021-04-30 14:19:20|1167.8|1167.4|1167.8|1167.6|1167.8|1167.6|1167.8|1167.4|0
1619792370000|2021-04-30 14:19:30|1168||1168||1168||1168||1834
1619792380000|2021-04-30 14:19:40||1167.8||1167.6||1167.8||1167.6|357
1619792390000|2021-04-30 14:19:50|1168.2|1167.8|1168.2|1167.8|1168.4|1168|1168.2|1167.6|1054
1619792400000|2021-04-30 14:20:00|1168|1168|1168.2|1168|1168.2|1168|1168|1167.8|4092
1619792410000|2021-04-30 14:20:10|1168.4|1168.2|1168.6|1168.2|1168.8|1168.4|1168.4|1168|7656
1619792420000|2021-04-30 14:20:20|1168.8|1168.4|1169|1168.6|1169|1168.6|1168.8|1168.4|2921
1619792430000|2021-04-30 14:20:30||1168.8||1168.8||1168.8||1168.8|1672
1619792440000|2021-04-30 14:20:40|1169.2|1169|1169.4|1169.2|1169.8|1169.2|1169|1168.8|19674
1619792450000|2021-04-30 14:20:50|1169.2|1169|1169.2|1169|1169.4|1169|1169.2|1168.8|3790
1619792460000|2021-04-30 14:21:00|1169|1168.8|1169|1168.4|1169|1168.8|1168.8|1168.4|4211
1619792470000|2021-04-30 14:21:10|1169.2|1168.6|1169.2|1169|1169.4|1169|1169.2|1168.6|437
1619792480000|2021-04-30 14:21:20|1169|1168.8|1168.8|1168.4|1169|1168.8|1168.6|1168.2|1771
1619792490000|2021-04-30 14:21:30|1168.6|1168.6|1169|1168.4|1169.2|1168.6|1168.6|1168.4|1204
1619792500000|2021-04-30 14:21:40|1169.2|1168.6|1169|1168.6|1169.2|1168.8|1168.8|1168.6|2064
1619792510000|2021-04-30 14:21:50|1169.2|1168.8|1169.2|1168.8|1169.2|1168.8|1168.8|1168.6|8700
1619792520000|2021-04-30 14:22:00|1169|1168.6|1168.2|1167.6|1169|1168.6|1168|1167.6|6057
1619792530000|2021-04-30 14:22:10|1168|1167.4|1167.6|1167.2|1168|1167.4|1167.2|1167|3712
1619792540000|2021-04-30 14:22:20||1167.4||1167.4||1167.4||1167.4|300
1619792560000|2021-04-30 14:22:40|1167.8|1167.2|1167.6|1167.2|1167.8|1167.4|1167.4|1167.2|9272
1619792590000|2021-04-30 14:23:10|1167.4|1167.4|1166.8|1166.4|1167.4|1167.4|1166.8|1166.4|8394
1619792600000|2021-04-30 14:23:20|1166.6|1166.2|1166.2|1165.8|1166.8|1166.2|1166.2|1165.8|6581
1619792610000|2021-04-30 14:23:30|1166.4|1166|1166.4|1166|1166.4|1166.2|1166.4|1166|2804
1619792620000|2021-04-30 14:23:40|1166.6|1166.2|1166.6|1166.4|1166.8|1166.4|1166.6|1166.2|2464
1619792630000|2021-04-30 14:23:50|1166.8||1166.8||1166.8||1166.8||0
1619792640000|2021-04-30 14:24:00|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|2120
1619792650000|2021-04-30 14:24:10|1166.6|1166.6|1166.6|1166.2|1166.8|1166.6|1166.4|1166|3221
1619792660000|2021-04-30 14:24:20|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|1166.8|1166.4|0
1619792670000|2021-04-30 14:24:30|1166.6||1166.8||1166.8||1166.6||2102
1619792680000|2021-04-30 14:24:40||1166.6||1166.6||1166.6||1166.6|0
1619792700000|2021-04-30 14:25:00|1167|1166.8|1167.2|1166.8|1167.2|1167|1167|1166.8|11042
1619792710000|2021-04-30 14:25:10|1167|1166.6|1167|1166.6|1167|1166.6|1166.8|1166.6|2336
1619792730000|2021-04-30 14:25:30|1167.2|1166.8|1167.4|1167|1167.4|1167.2|1167.2|1166.8|4633
1619792740000|2021-04-30 14:25:40|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|500
1619792750000|2021-04-30 14:25:50|1167.4|1167|1167.4|1167|1167.4|1167|1167.2|1167|2910
1619792760000|2021-04-30 14:26:00|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|1167.6|1167.2|0
1619792770000|2021-04-30 14:26:10|1167.8|1167.4|1167.8|1167.4|1168|1167.6|1167.8|1167.4|3087
1619792780000|2021-04-30 14:26:20|1168|1167.6|1167.8|1167.4|1168|1167.6|1167.8|1167.4|4154
1619792790000|2021-04-30 14:26:30|1167.6||1167.8||1167.8||1167.6||0
1619792820000|2021-04-30 14:27:00|1167.6|1167.2|1166.6|1166.2|1167.6|1167.2|1166.6|1166.2|12215
1619792830000|2021-04-30 14:27:10|1166.8||1166.6||1166.8||1166.6||0
1619792840000|2021-04-30 14:27:20|1166.8||1166.6||1166.8||1166.6||0
1619792850000|2021-04-30 14:27:30|1166.4||1166.6||1166.6||1166.4||500
1619792870000|2021-04-30 14:27:50|1166.8|1166.4|1166.6|1166.2|1166.8|1166.4|1166.6|1166.2|4775
1619792880000|2021-04-30 14:28:00||1166.4||1166.2||1166.4||1166.2|0
1619792890000|2021-04-30 14:28:10||1166.4||1166.4||1166.4||1166.4|0
1619792900000|2021-04-30 14:28:20|1166.8|1166.6|1166.8|1166.6|1167|1166.6|1166.8|1166.6|1207
1619792910000|2021-04-30 14:28:30|1167|1166.8|1168|1167.6|1168|1167.6|1167|1166.8|3094
1619792920000|2021-04-30 14:28:40|1168.2|1167.8|1168.4|1168|1168.6|1168|1168.2|1167.8|0
1619792940000|2021-04-30 14:29:00|1168|1168.2|1168.2|1167.8|1168.2|1168.2|1168|1167.6|7468
1619792950000|2021-04-30 14:29:10|1168|1167.6|1167.6|1167.2|1168.2|1167.6|1167.6|1167.2|1579
1619792970000|2021-04-30 14:29:30|1167.4|1167|1167|1166.6|1167.6|1167.2|1167|1166.6|8152
1619792980000|2021-04-30 14:29:40|1167.2|1166.8|1166.8|1166.4|1167.2|1166.8|1166.8|1166.4|3769
1619792990000|2021-04-30 14:29:50|1167|1166.6|1167|1166.6|1167.2|1166.8|1166.6|1166.4|13728
1619793000000|2021-04-30 14:30:00|1166.8|1166.4|1166.8|1166.4|1167|1166.4|1166.8|1166.4|3372
1619793010000|2021-04-30 14:30:10|1166.6|1166.2|1166.6|1166.2|1166.8|1166.2|1166.6|1166.2|391
1619793030000|2021-04-30 14:30:30||1166.4||1166.4||1166.4||1166.2|0
1619793040000|2021-04-30 14:30:40|1166.4|1166.2|1166.4|1166|1166.4|1166.2|1166.4|1166|3731
1619793050000|2021-04-30 14:30:50|1166.2||1166.2||1166.4||1166.2||0
1619793060000|2021-04-30 14:31:00|1166|1165.8|1165.8|1165.6|1166|1165.8|1165.8|1165.4|2226
1619793070000|2021-04-30 14:31:10|1166|1165.8|1166|1165.8|1166|1165.8|1165.6|1165.4|8983
1619793080000|2021-04-30 14:31:20|1166.2|1166|1166.2|1165.8|1166.2|1166|1166.2|1165.8|483
1619793090000|2021-04-30 14:31:30|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|3002
1619793110000|2021-04-30 14:31:50|1166|1166|1166.2|1165.8|1166.2|1166|1166|1165.8|3787
1619793120000|2021-04-30 14:32:00|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165.2|1550
1619793130000|2021-04-30 14:32:10|1165.4||1165.6||1165.6||1165.4||972
1619793140000|2021-04-30 14:32:20|1165.4|1165|1165|1164.8|1165.4|1165|1165|1164.8|3800
1619793150000|2021-04-30 14:32:30|1165.2|1165|1165|1164.8|1165.4|1165|1165|1164.8|3101
1619793160000|2021-04-30 14:32:40|1164.8|1164.6|1164.8|1164.6|1165|1164.6|1164.8|1164.6|3949
1619793170000|2021-04-30 14:32:50|1165|1164.8|1165|1164.6|1165|1164.8|1165|1164.6|1119
1619793180000|2021-04-30 14:33:00|1164.8|1164.8|1164.8|1164.6|1164.8|1164.8|1164.8|1164.6|1638
1619793190000|2021-04-30 14:33:10|1165|1164.8|1165|1164.8|1165|1164.8|1164.8|1164.6|3250
1619793200000|2021-04-30 14:33:20|1164.8|1164.6|1164.8|1164.4|1164.8|1164.6|1164.2|1164|13317
1619793210000|2021-04-30 14:33:30|1164.6||1164.8||1164.8||1164.6||980
1619793220000|2021-04-30 14:33:40|1164.6|1164.6|1164.8|1164.4|1164.8|1164.6|1164.6|1164.4|798
1619793230000|2021-04-30 14:33:50|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.6|3819
1619793240000|2021-04-30 14:34:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164.2|5422
1619793250000|2021-04-30 14:34:10|1164.2|1164|1164.2|1163.6|1164.2|1164|1164|1163.6|6938
1619793260000|2021-04-30 14:34:20|1164.4|1163.8|1164.4|1164|1164.4|1164|1164.4|1163.8|4418
1619793280000|2021-04-30 14:34:40|1164.2|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|4700
1619793290000|2021-04-30 14:34:50|1164.2|1163.8|1164|1163.8|1164.2|1163.8|1164|1163.8|386
1619793300000|2021-04-30 14:35:00|1164.2|1164|1164.2|1164|1164.4|1164|1164.2|1164|2617
1619793310000|2021-04-30 14:35:10|1164.4|1164.2|1164.4|1163.8|1164.4|1164.2|1164|1163.8|5808
1619793320000|2021-04-30 14:35:20|1164.2||1164.2||1164.2||1164.2||0
1619793330000|2021-04-30 14:35:30|1164.4|1164|1164.4|1163.8|1164.4|1164|1164.4|1163.8|0
1619793350000|2021-04-30 14:35:50||1164||1164||1164||1164|0
1619793360000|2021-04-30 14:36:00||1164.2||1164.2||1164.2||1164.2|0
1619793370000|2021-04-30 14:36:10|1164.6|1164.4|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|6432
1619793380000|2021-04-30 14:36:20|1164.8|1164.4|1164.4|1164.2|1164.8|1164.4|1164.4|1164.2|2106
1619793400000|2021-04-30 14:36:40|1164.2|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.6|8428
1619793420000|2021-04-30 14:37:00|1164|1163.6|1163.8|1163.6|1164|1163.6|1163.6|1163.2|2610
1619793430000|2021-04-30 14:37:10|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|1854
1619793440000|2021-04-30 14:37:20|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163.4|1163.2|1804
1619793450000|2021-04-30 14:37:30|1163.4|1163|1163.4|1163|1163.4|1163|1163|1162.8|4181
1619793460000|2021-04-30 14:37:40|1163.2|1162.8|1162.6|1162.2|1163.2|1162.8|1162.2|1161.8|17538
1619793480000|2021-04-30 14:38:00|1162.4|1162|1162.2|1161.8|1162.4|1162.2|1161.8|1161.2|19221
1619793490000|2021-04-30 14:38:10|1162.4|1162|1161.8|1161.4|1162.4|1162|1161.6|1161.4|5839
1619793500000|2021-04-30 14:38:20|1162|1161.6|1162|1161.6|1162.2|1161.8|1161.8|1161.6|1752
1619793510000|2021-04-30 14:38:30|1161.8|1161.8|1162.6|1162.2|1162.6|1162.2|1161.8|1161.8|2743
1619793520000|2021-04-30 14:38:40|1162.4|1162.4|1162.8|1162.4|1162.8|1162.4|1162.4|1162|2610
1619793530000|2021-04-30 14:38:50|1163|1162.6|1163.6|1163|1163.6|1163.2|1163|1162.6|2011
1619793540000|2021-04-30 14:39:00||1163.2||1163.2||1163.2||1163.2|0
1619793550000|2021-04-30 14:39:10|1163.4|1162.8|1163|1162.4|1163.4|1162.8|1162.8|1162.4|4306
1619793560000|2021-04-30 14:39:20|1163.2|1162.6|1163.2|1162.8|1163.4|1163|1163.2|1162.6|4798
1619793570000|2021-04-30 14:39:30|1163.4|1163|1163.4|1163|1163.6|1163.2|1163.2|1163|6101
1619793590000|2021-04-30 14:39:50|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163.2|1134
1619793600000|2021-04-30 14:40:00|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163|1162.6|4526
1619793610000|2021-04-30 14:40:10|||||||||560
1619793620000|2021-04-30 14:40:20|1163|1162.6|1162.8|1162.2|1163|1162.6|1162.6|1162.2|1751
1619793630000|2021-04-30 14:40:30|1162.6||1162.8||1162.8||1162.6||0
1619793640000|2021-04-30 14:40:40|1162.6|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|2730
1619793650000|2021-04-30 14:40:50|1162.8|1162.4|1162.8|1162.6|1162.8|1162.6|1162.8|1162.4|0
1619793660000|2021-04-30 14:41:00|1163|1162.8|1163.8|1163.4|1163.8|1163.4|1163|1162.6|12351
1619793670000|2021-04-30 14:41:10|1163.6|1163.2|1163.2|1162.8|1163.6|1163.2|1163.2|1162.8|2783
1619793680000|2021-04-30 14:41:20|1163|1163|1163.4|1163|1163.4|1163|1163|1162.8|797
1619793690000|2021-04-30 14:41:30|1163.6|1163.2|1164|1163.6|1164|1163.8|1163.6|1163.2|9353
1619793700000|2021-04-30 14:41:40|1163.8|1163.8|1163.8|1163.6|1164|1163.8|1163.6|1163.4|3825
1619793710000|2021-04-30 14:41:50|1164|1163.8|1164.2|1163.8|1164.4|1164|1164|1163.8|1292
1619793720000|2021-04-30 14:42:00|1164|1163.6|1163.2|1162.8|1164|1163.6|1163.2|1162.8|11677
1619793730000|2021-04-30 14:42:10|1163.4|1163|1163.4|1163.2|1163.4|1163.2|1163.4|1163|4200
1619793740000|2021-04-30 14:42:20|1163.6|1163.4|1163.8|1163.4|1163.8|1163.4|1163.6|1163.4|1800
1619793750000|2021-04-30 14:42:30|||||||||100
1619793760000|2021-04-30 14:42:40|1164|1163.6|1163.2|1162.8|1164.2|1163.8|1163.2|1162.8|14432
1619793770000|2021-04-30 14:42:50|1163|1162.4|1163.2|1162.8|1163.2|1162.8|1162.8|1162.4|12509
1619793780000|2021-04-30 14:43:00|1163.4|1163|1163.2|1163|1163.4|1163.2|1163.2|1162.8|4190
1619793790000|2021-04-30 14:43:10|1163.4|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.8|845
1619793800000|2021-04-30 14:43:20|1163.4|1163|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1929
1619793810000|2021-04-30 14:43:30|1163.8|1163.4|1163.8|1163.4|1163.8|1163.6|1163.8|1163.4|2248
1619793820000|2021-04-30 14:43:40|1163.6|1163.2|1163.2|1163|1163.6|1163.2|1163.2|1163|2657
1619793840000|2021-04-30 14:44:00|1163.4|1163.2|1163.4|1163|1163.4|1163.2|1163.4|1163|1432
1619793850000|2021-04-30 14:44:10|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.6|1163|12556
1619793860000|2021-04-30 14:44:20|1164|1163.6|1164.4|1164|1164.4|1164.2|1164|1163.6|6656
1619793870000|2021-04-30 14:44:30|1164.6|1164.2|1164.6|1164.2|1164.6|1164.2|1164.6|1164|1331
1619793880000|2021-04-30 14:44:40|1164.4|1164.4|1164.4|1164.2|1164.4|1164.4|1164.4|1164.2|435
1619793890000|2021-04-30 14:44:50|||||||||292
1619793900000|2021-04-30 14:45:00|1164.2|1164|1164|1163.6|1164.2|1164|1164|1163.6|5947
1619793910000|2021-04-30 14:45:10|1164.2|1163.8|1164.2|1163.8|1164.2|1164|1164.2|1163.8|8073
1619793920000|2021-04-30 14:45:20|1164|1164|1163.4|1163.2|1164|1164|1163.2|1163|31714
1619793940000|2021-04-30 14:45:40|1163.2|1163|1163|1162.6|1163.2|1163|1162.8|1162.6|11107
1619793950000|2021-04-30 14:45:50|1162.8|1162.8|1163.2|1162.8|1163.2|1162.8|1162.8|1162.8|1521
1619793960000|2021-04-30 14:46:00|1163.4|1163|1163.4|1163|1163.4|1163|1163.2|1163|2483
1619793970000|2021-04-30 14:46:10|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.8|1564
1619793980000|2021-04-30 14:46:20|1163.2|1163|1163.4|1163.2|1163.4|1163.2|1163.2|1162.8|4766
1619794000000|2021-04-30 14:46:40|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|1163.6|1163.4|7749
1619794010000|2021-04-30 14:46:50|1163.8||1163.8||1163.8||1163.6||3742
1619794020000|2021-04-30 14:47:00||1163.6||1163.6||1163.6||1163.6|1175
1619794030000|2021-04-30 14:47:10|1164|1163.8|1164|1163.6|1164.2|1163.8|1164|1163.6|4940
1619794040000|2021-04-30 14:47:20|||||||||2000
1619794050000|2021-04-30 14:47:30|1163.8|1163.4|1163.2|1162.8|1163.8|1163.4|1163.2|1162.8|5890
1619794070000|2021-04-30 14:47:50|1163||1163||1163||1163||0
1619794080000|2021-04-30 14:48:00|1163.2|1163|1163|1162.8|1163.2|1163|1163|1162.8|1921
1619794090000|2021-04-30 14:48:10|1163.2||1163.2||1163.2||1163.2||3685
1619794100000|2021-04-30 14:48:20|1163.4|1163|1163.2|1162.8|1163.6|1163.2|1163|1162.8|25735
1619794110000|2021-04-30 14:48:30|1163|1162.6|1162.4|1162|1163|1162.6|1162.2|1162|5272
1619794120000|2021-04-30 14:48:40|1162.2|1161.8|1162.2|1161.8|1162.4|1161.8|1161.8|1161.4|5375
1619794130000|2021-04-30 14:48:50|1162||1162.2||1162.2||1162||0
1619794140000|2021-04-30 14:49:00|1162||1162||1162||1162||0
1619794150000|2021-04-30 14:49:10|1162.2|1162|1162.2|1161.8|1162.4|1162|1162.2|1161.8|671
1619794160000|2021-04-30 14:49:20|||||||||111
1619794190000|2021-04-30 14:49:50||1162||1161.8||1162||1161.8|1000
1619794200000|2021-04-30 14:50:00|||||||||310
1619794210000|2021-04-30 14:50:10||1162||1162||1162||1162|812
1619794220000|2021-04-30 14:50:20|1162.4|1162.2|1162.8|1162.6|1162.8|1162.6|1162.4|1162.2|1382
1619794230000|2021-04-30 14:50:30|1163||1163||1163||1163||516
1619794240000|2021-04-30 14:50:40|1162.8|1162.4|1162.6|1162.2|1162.8|1162.4|1162.6|1162.2|5453
1619794250000|2021-04-30 14:50:50|1162.4||1162.6||1162.6||1162.4||244
1619794260000|2021-04-30 14:51:00|1162.4|1162.4|1162.2|1162|1162.4|1162.4|1162.2|1161.8|6180
1619794270000|2021-04-30 14:51:10|1162.4|1162.2|1162.6|1162.2|1162.6|1162.2|1162.4|1162.2|5213
1619794280000|2021-04-30 14:51:20|1162.8|1162.4|1163|1162.6|1163|1162.6|1162.8|1162.4|0
1619794300000|2021-04-30 14:51:40|1162.8|1162.4|1162.8|1162.4|1162.8|1162.4|1162.6|1162.2|1896
1619794310000|2021-04-30 14:51:50|1163|1162.6|1163.2|1163|1163.2|1163|1163|1162.6|3384
1619794320000|2021-04-30 14:52:00|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.4|1163.2|835
1619794330000|2021-04-30 14:52:10|1163.8|1163.6|1164.2|1163.8|1164.2|1163.8|1163.8|1163.6|2289
1619794340000|2021-04-30 14:52:20|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164.4|1163.8|6928
1619794350000|2021-04-30 14:52:30|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.4|1164.2|8952
1619794360000|2021-04-30 14:52:40|1165|1164.8|1164.4|1164|1165|1164.8|1164.2|1163.8|23439
1619794370000|2021-04-30 14:52:50|1164.6|1164.2|1164.6|1164.2|1164.6|1164.4|1164.4|1164.2|500
1619794380000|2021-04-30 14:53:00|1164.4|1164|1164|1163.6|1164.4|1164|1163.8|1163.6|7029
1619794410000|2021-04-30 14:53:30|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|7507
1619794420000|2021-04-30 14:53:40|1163.6|1163.2|1163.6|1163.2|1163.6|1163.4|1163.4|1163|1344
1619794430000|2021-04-30 14:53:50|1163.8|1163.4|1164|1163.6|1164|1163.6|1163.8|1163.4|963
1619794450000|2021-04-30 14:54:10|1163.8|1163.4|1164.2|1163.8|1164.2|1163.8|1163.6|1163.4|6407
1619794470000|2021-04-30 14:54:30||1164||1164||1164||1163.8|0
1619794480000|2021-04-30 14:54:40|1164.4||1164.4||1164.4||1164.4||1813
1619794500000|2021-04-30 14:55:00|1164.6|1164.2|1164.6|1164.4|1164.8|1164.4|1164.6|1164.2|3228
1619794510000|2021-04-30 14:55:10|1164.4|1164.2|1164.4|1164|1164.4|1164.2|1164.2|1163.8|8073
1619794530000|2021-04-30 14:55:30||1164.2||1164.2||1164.2||1164|1339
1619794540000|2021-04-30 14:55:40|1164.6||1164.6||1164.6||1164.6||437
1619794550000|2021-04-30 14:55:50|1164.8|1164.4|1164.4|1164.2|1165|1164.6|1164.4|1164|19122
1619794560000|2021-04-30 14:56:00|1164.2|1164|1164.2|1164|1164.2|1164|1164.2|1164|963
1619794570000|2021-04-30 14:56:10|1164.4|1164.2|1163.8|1163.4|1164.4|1164.2|1163.8|1163.4|4662
1619794580000|2021-04-30 14:56:20|1163.6|1163.6|1163.6|1163.4|1163.6|1163.6|1163.6|1163.4|2500
1619794590000|2021-04-30 14:56:30|1163.4|1163.2|1163.6|1163.4|1163.6|1163.4|1163.2|1163|2366
1619794600000|2021-04-30 14:56:40|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2217
1619794610000|2021-04-30 14:56:50|1163.8|1163.8|1163.6|1163|1163.8|1163.8|1163.4|1163|4197
1619794620000|2021-04-30 14:57:00|1163.4||1163.4||1163.4||1163.4||0
1619794630000|2021-04-30 14:57:10||1163.2||1163||1163.2||1163|0
1619794640000|2021-04-30 14:57:20|1163.6|1163.2|1164|1163.8|1164.2|1163.8|1163.6|1163.2|3350
1619794650000|2021-04-30 14:57:30|1164.2||1164.2||1164.2||1164.2||870
1619794660000|2021-04-30 14:57:40|1164|1164|1164.2|1163.8|1164.2|1164|1164|1163.8|406
1619794680000|2021-04-30 14:58:00|1164|1164|1164|1163.8|1164|1164|1163.8|1163.6|5833
1619794690000|2021-04-30 14:58:10|1163.8|1163.6|1164|1163.6|1164|1163.8|1163.8|1163.6|2821
1619794710000|2021-04-30 14:58:30|1163.8|1163.4|1163.8|1163.2|1164|1163.4|1163.4|1163.2|4190
1619794720000|2021-04-30 14:58:40|1163.6||1163.6||1163.6||1163.4||0
1619794740000|2021-04-30 14:59:00||1163.4||1163.4||1163.4||1163.4|0
1619794750000|2021-04-30 14:59:10|1163.8|1163.6|1164|1163.8|1164|1163.8|1163.8|1163.6|1201
1619794770000|2021-04-30 14:59:30|1164.2|1163.6|1163.8|1163.6|1164.2|1163.6|1163.8|1163.6|5854
1619794780000|2021-04-30 14:59:40|1163.6|1163.4|1163.8|1163.2|1163.8|1163.4|1163.6|1163.2|1397
1619794790000|2021-04-30 14:59:50|1163.6|1163|1163.2|1162.8|1163.6|1163|1163.2|1162.8|765
1619794800000|2021-04-30 15:00:00|1163|1162.6|1162.8|1162.6|1163.2|1163|1162.8|1162.6|5572
1619794810000|2021-04-30 15:00:10|1163||1162.8||1163||1162.8||0
1619794830000|2021-04-30 15:00:30|1163|1162.8|1163.4|1163|1163.6|1163.2|1162.8|1162.6|6778
1619794860000|2021-04-30 15:01:00|1163.2|1162.8|1163|1162.8|1163.2|1162.8|1163|1162.6|9918
1619794870000|2021-04-30 15:01:10|1163.2|1163|1163.2|1162.8|1163.2|1163|1163.2|1162.8|10
1619794890000|2021-04-30 15:01:30|1163|1162.6|1163|1162.6|1163|1162.6|1162.8|1162.6|1865
1619794900000|2021-04-30 15:01:40|1162.8|1162.8|1163|1162.6|1163.2|1162.8|1162.8|1162.6|5257
1619794910000|2021-04-30 15:01:50|1162.8||1162.8||1163||1162.8||0
1619794920000|2021-04-30 15:02:00|1163|1162.4|1163|1162.4|1163|1162.4|1162.8|1162.4|4316
1619794930000|2021-04-30 15:02:10|1162.8|1162.2|1162.4|1162|1162.8|1162.2|1162.2|1162|1363
1619794940000|2021-04-30 15:02:20|1162.2|1161.8|1162.2|1161.8|1162.4|1162|1162|1161.6|1869
1619794950000|2021-04-30 15:02:30|1162||1162.2||1162.2||1162||0
1619794960000|2021-04-30 15:02:40|1162|1161.6|1162|1161.6|1162.2|1161.6|1162|1161.6|1511
1619794970000|2021-04-30 15:02:50|1161.8|1161.8|1162.2|1161.8|1162.2|1162|1161.8|1161.8|3434
1619794980000|2021-04-30 15:03:00|1162||1162.2||1162.2||1162||1243
1619794990000|2021-04-30 15:03:10|1162||1162||1162.2||1162||2196
1619795000000|2021-04-30 15:03:20|1162.2|1162|1162.4|1162|1162.4|1162.2|1162.2|1161.8|4375
1619795010000|2021-04-30 15:03:30|1162.6|1162.2|1162.6|1162.4|1162.6|1162.4|1162.6|1162|489
1619795020000|2021-04-30 15:03:40|1162.8|1162.6|1162.8|1162.4|1162.8|1162.6|1162.6|1162.4|2564
1619795030000|2021-04-30 15:03:50|1163|1162.6|1163.2|1162.8|1163.2|1163|1162.8|1162.4|13333
1619795040000|2021-04-30 15:04:00||1163||1162.8||1163||1162.8|0
1619795050000|2021-04-30 15:04:10|1163|1162.6|1162.8|1162.6|1163.2|1162.8|1162.8|1162.4|8006
1619795060000|2021-04-30 15:04:20|1163|1162.8|1163|1162.6|1163|1162.8|1163|1162.6|4950
1619795070000|2021-04-30 15:04:30|1162.8|1162.4|1162.4|1162|1162.8|1162.4|1162.4|1162|4025
1619795080000|2021-04-30 15:04:40|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1162|1161.6|777
1619795100000|2021-04-30 15:05:00|1162.2|1162|1162|1161.8|1162.4|1162|1162|1161.8|1765
1619795110000|2021-04-30 15:05:10|1162.2|1162|1162.4|1162|1162.4|1162|1162.2|1162|0
1619795120000|2021-04-30 15:05:20|1162.2|1162.2|1162.8|1162.4|1162.8|1162.4|1162.2|1162.2|740
1619795130000|2021-04-30 15:05:30|1163|1162.6|1163.4|1163.2|1163.6|1163.2|1162.8|1162.6|3861
1619795140000|2021-04-30 15:05:40|1163.6|1163|1164|1163.6|1164|1163.6|1163.4|1163|879
1619795150000|2021-04-30 15:05:50|1163.8|1163.8|1164|1163.8|1164|1163.8|1163.8|1163.6|1290
1619795160000|2021-04-30 15:06:00|1164.2|1164|1164.6|1164.2|1164.6|1164.4|1164.2|1164|1181
1619795170000|2021-04-30 15:06:10|1164.4|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|18320
1619795180000|2021-04-30 15:06:20|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1164|2509
1619795190000|2021-04-30 15:06:30|1164.8|1164.6|1164.6|1164.2|1164.8|1164.6|1164.6|1164.2|7980
1619795200000|2021-04-30 15:06:40|1164.4||1164.6||1164.6||1164.4||3622
1619795220000|2021-04-30 15:07:00|1164.4|1164|1164.4|1164.2|1164.6|1164.2|1164.2|1164|6405
1619795240000|2021-04-30 15:07:20|1164.6|1164.4|1164.6|1164.2|1164.8|1164.4|1164.4|1164.2|4744
1619795250000|2021-04-30 15:07:30|1164.4|1164|1164.2|1163.8|1164.4|1164|1163.8|1163.6|39518
1619795260000|2021-04-30 15:07:40|1164|1163.6|1163.8|1163.4|1164|1163.6|1163.6|1163.2|5029
1619795270000|2021-04-30 15:07:50|1163.6|1163.2|1163.8|1163.4|1163.8|1163.4|1163.4|1163.2|2046
1619795280000|2021-04-30 15:08:00|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1163.6|1163.2|1405
1619795290000|2021-04-30 15:08:10|1163.4|1163.4|1163.8|1163.4|1163.8|1163.4|1163.4|1163.4|1361
1619795300000|2021-04-30 15:08:20|1164|1163.6|1164.2|1163.8|1164.2|1163.8|1164|1163.6|3483
1619795310000|2021-04-30 15:08:30|1164||1164||1164||1164||0
1619795320000|2021-04-30 15:08:40|1164.2|1164|1164.4|1164.2|1164.6|1164.2|1164|1164|4071
1619795330000|2021-04-30 15:08:50|1164.6|1164.4|1164.6|1164.2|1164.6|1164.4|1164.6|1164.2|6416
1619795340000|2021-04-30 15:09:00|1164.4|1164|1164|1163.6|1164.4|1164|1164|1163.6|2126
1619795350000|2021-04-30 15:09:10|1164.2|1163.8|1164|1163.6|1164.4|1164.2|1164|1163.6|7661
1619795370000|2021-04-30 15:09:30|1163.8|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|22832
1619795380000|2021-04-30 15:09:40|1163.2|1162.8|1163.2|1162.8|1163.4|1162.8|1163.2|1162.8|0
1619795390000|2021-04-30 15:09:50|1163|1163|1163.2|1162.8|1163.2|1163|1163|1162.8|1302
1619795400000|2021-04-30 15:10:00|1163|1163|1163.2|1163|1163.2|1163|1163|1163|934
1619795410000|2021-04-30 15:10:10|1163.4|1162.8|1163.4|1163|1163.6|1163|1163.4|1162.8|3986
1619795420000|2021-04-30 15:10:20|1163.6|1163.2|1164|1163.6|1164|1163.6|1163.6|1163|270
1619795430000|2021-04-30 15:10:30|1164.2|1163.8|1164.4|1164|1164.4|1164|1164.2|1163.6|4376
1619795440000|2021-04-30 15:10:40|1164.2|1163.8|1163.8|1163.4|1164.2|1163.8|1163.6|1163.2|11205
1619795450000|2021-04-30 15:10:50|1163.6|1163.6|1163.6|1163.2|1163.6|1163.6|1163.4|1163.2|1442
1619795460000|2021-04-30 15:11:00|1163.4|1163.4|1163.4|1163|1163.4|1163.4|1163.4|1163|2556
1619795470000|2021-04-30 15:11:10|1163.6|1163.2|1163.8|1163.2|1163.8|1163.4|1163.2|1163|3954
1619795480000|2021-04-30 15:11:20|1164|1163.4|1163.8|1163.4|1164|1163.6|1163.8|1163.2|3979
1619795500000|2021-04-30 15:11:40||1163.6||1163.4||1163.6||1163.4|434
1619795510000|2021-04-30 15:11:50|1164|1163.6|1164.6|1164.2|1164.6|1164.2|1163.8|1163.4|5834
1619795520000|2021-04-30 15:12:00|1164.4|1164.4|1164.2|1163.8|1164.4|1164.4|1164.2|1163.8|6932
1619795530000|2021-04-30 15:12:10|1164||1164.2||1164.2||1164||500
1619795540000|2021-04-30 15:12:20|1164|1163.6|1163.4|1163|1164|1163.6|1163.2|1163|12994
1619795560000|2021-04-30 15:12:40|1163.2|1163.2|1163.4|1163.2|1163.4|1163.2|1163.2|1163.2|946
1619795570000|2021-04-30 15:12:50|1163.6|1163.4|1164.2|1163.6|1164.2|1164|1163.6|1163.4|4420
1619795580000|2021-04-30 15:13:00|1164|1163.8|1164.2|1163.8|1164.2|1163.8|1164|1163.6|1009
1619795590000|2021-04-30 15:13:10|1164.4|1164|1164.4|1164|1164.4|1164.2|1164.2|1164|1994
1619795600000|2021-04-30 15:13:20|1164.6|1164.2|1164.8|1164.4|1164.8|1164.4|1164.6|1164.2|2130
1619795610000|2021-04-30 15:13:30||1164.6||1164.4||1164.6||1164.4|885
1619795620000|2021-04-30 15:13:40|1165|1164.6|1165|1164.6|1165|1164.6|1164.8|1164.4|1266
1619795630000|2021-04-30 15:13:50|1164.8|1164.8|1165|1164.6|1165|1164.8|1164.8|1164.6|0
1619795640000|2021-04-30 15:14:00||1164.8||1164.8||1164.8||1164.6|175
1619795650000|2021-04-30 15:14:10|1165.2|1165|1165.2|1164.8|1165.2|1165|1165.2|1164.8|9688
1619795660000|2021-04-30 15:14:20|1165||1165||1165.2||1165||1965
1619795670000|2021-04-30 15:14:30|1164.8|1164.6|1164.4|1164.2|1165|1164.8|1164.4|1164.2|14111
1619795690000|2021-04-30 15:14:50|1164.2|1164|1164.4|1164.2|1164.4|1164.2|1164.2|1163.8|9723
1619795700000|2021-04-30 15:15:00|1164.2|1164|1163.8|1163.4|1164.2|1164|1163.8|1163.4|3868
1619795710000|2021-04-30 15:15:10|1164|1163.6|1164.6|1164|1164.6|1164|1164|1163.6|7641
1619795720000|2021-04-30 15:15:20|1164.4|1164.2|1164.4|1163.8|1164.4|1164.2|1164.4|1163.8|0
1619795730000|2021-04-30 15:15:30|1164.2|1163.6|1164.2|1163.6|1164.4|1163.8|1164|1163.6|9672
1619795740000|2021-04-30 15:15:40|1164|1163.8|1164.2|1163.6|1164.4|1163.8|1164|1163.6|0
1619795750000|2021-04-30 15:15:50|1164.4|1164|1164.2|1163.8|1164.4|1164|1164.2|1163.8|0
1619795760000|2021-04-30 15:16:00|1164.4|1164|1164.6|1164|1164.6|1164.2|1164.4|1164|765
1619795770000|2021-04-30 15:16:10|1164.8|1164.2|1164.8|1164.2|1165|1164.4|1164.8|1164.2|330
1619795780000|2021-04-30 15:16:20|1165|1164.4|1165|1164.4|1165.2|1164.6|1165|1164.4|1522
1619795790000|2021-04-30 15:16:30|1165.2|1164.6|1165.2|1164.6|1165.2|1164.6|1164.6|1164.2|2516
1619795800000|2021-04-30 15:16:40|1165||1165||1165||1165||640
1619795810000|2021-04-30 15:16:50|1164.8|1164.4|1165.2|1164.6|1165.2|1164.6|1164.8|1164.4|0
1619795820000|2021-04-30 15:17:00|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1619795870000|2021-04-30 15:17:50|1165.4|1164.6|1165|1164.6|1165.4|1164.8|1165|1164.6|0
1619795880000|2021-04-30 15:18:00|1164.6|1164.2|1164.6|1164|1165|1164.6|1164.6|1164|1637
1619795890000|2021-04-30 15:18:10|1164.8|1164.2|1164.2|1163.8|1164.8|1164.2|1164.2|1163.6|1680
1619795900000|2021-04-30 15:18:20|1164.8|1164.2|1164.6|1164|1164.8|1164.2|1164.6|1164|71
1619795910000|2021-04-30 15:18:30|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|1164.8|1164.2|0
1619795920000|2021-04-30 15:18:40|1164.4|1164|1164.6|1164.2|1164.6|1164.2|1164.4|1164|0
1619795930000|2021-04-30 15:18:50|1164.4|1164|1164.6|1164|1164.8|1164.2|1164.4|1164|700
1619795940000|2021-04-30 15:19:00|1164.8|1164.2|1165|1164.6|1165|1164.6|1164.6|1164|7390
1619795950000|2021-04-30 15:19:10|1164.8|1164.4|1165.2|1164.6|1165.2|1164.6|1164.8|1164.4|100
1619795960000|2021-04-30 15:19:20|1165|1164.4|1165|1164.4|1165|1164.4|1165|1164.4|0
1619795970000|2021-04-30 15:19:30|1165.2|1164.6|1164.8|1164.2|1165.2|1164.6|1164.4|1164|4381
1619795980000|2021-04-30 15:19:40|1164.6|1164|1164.6|1164.2|1164.8|1164.4|1164.6|1164|2858
1619795990000|2021-04-30 15:19:50|1164.8|1164.4|1164.8|1164.4|1165|1164.6|1164.8|1164.4|929
1619796000000|2021-04-30 15:20:00|1165|1164.6|1164.6|1164.2|1165|1164.6|1164.6|1164|6325
1619796010000|2021-04-30 15:20:10|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1164.8|1164.4|3680
1619796020000|2021-04-30 15:20:20|1165.2|1164.8|1165|1164.6|1165.4|1164.8|1165|1164.6|300
1619796030000|2021-04-30 15:20:30|1165.4|1165|1165.2|1164.8|1165.4|1165|1165|1164.6|0
1619796040000|2021-04-30 15:20:40|1165.4|1165|1165.6|1165.2|1165.6|1165.2|1165.4|1165|2811
1619796050000|2021-04-30 15:20:50|1165.8|1165|1165.6|1165.2|1165.8|1165.2|1165.6|1165|641
1619796060000|2021-04-30 15:21:00|1165.8|1165.4|1166|1165.4|1166|1165.4|1165.8|1165.2|0
1619796070000|2021-04-30 15:21:10|1165.8|1165.2|1166.2|1165.6|1166.2|1165.6|1165.8|1165.2|0
1619796080000|2021-04-30 15:21:20|1166|1165.8|1166.4|1166|1166.4|1166|1166|1165.8|4876
1619796090000|2021-04-30 15:21:30|1166.2|1165.8|1166.6|1166|1166.6|1166|1166.2|1165.8|0
1619796100000|2021-04-30 15:21:40|1166.8|1166.2|1166.8|1166.4|1166.8|1166.4|1166.6|1166|982
1619796110000|2021-04-30 15:21:50|1167|1166.2|1166.8|1166.2|1167|1166.6|1166.6|1166|2505
1619796120000|2021-04-30 15:22:00|1167|1166.4|1167.2|1166.6|1167.4|1166.8|1167|1166.4|3837
1619796130000|2021-04-30 15:22:10|1167.4|1166.8|1167.4|1166.8|1167.6|1167|1167.2|1166.6|468
1619796140000|2021-04-30 15:22:20|1167.6|1167|1167.6|1167|1167.6|1167|1167.4|1166.8|0
1619796150000|2021-04-30 15:22:30|1167.4|1167.2|1167.6|1167.2|1167.6|1167.2|1167.4|1167|1895
1619796160000|2021-04-30 15:22:40|1168|1167.4|1167.6|1167|1168|1167.4|1167.6|1167|100
1619796170000|2021-04-30 15:22:50|1167.8|1167.2|1167.4|1166.8|1167.8|1167.2|1167.4|1166.8|64
1619796180000|2021-04-30 15:23:00|1167.2|1166.6|1166.2|1165.8|1167.2|1166.6|1166.2|1165.6|4258
1619796190000|2021-04-30 15:23:10|1166.4|1166|1166.6|1166.2|1166.6|1166.2|1166.4|1165.8|600
1619796200000|2021-04-30 15:23:20|1166.4|1166|1167|1166.4|1167|1166.4|1166.4|1166|316
1619796210000|2021-04-30 15:23:30|1166.8|1166.6|1166.4|1165.8|1166.8|1166.6|1166.2|1165.8|265
1619796220000|2021-04-30 15:23:40|1166.6|1166|1166.6|1166|1166.6|1166|1166.6|1166|199
1619796240000|2021-04-30 15:24:00|1166.4||1166.4||1166.4||1166.4||0
1619796250000|2021-04-30 15:24:10|1166.6|1166.2|1166.4|1166|1166.6|1166.2|1166.4|1166|890
1619796270000|2021-04-30 15:24:30|1166.6|1166.2|1166.6|1166|1166.6|1166.2|1166.4|1165.8|234
1619796280000|2021-04-30 15:24:40|1166|1165.6|1165.6|1165.2|1166|1165.6|1165.6|1165|1665
1619796290000|2021-04-30 15:24:50|1165.8|1165.4|1165.8|1165.4|1166|1165.6|1165.8|1165.2|1108
1619796300000|2021-04-30 15:25:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1165.2|1164.8|1684
1619796310000|2021-04-30 15:25:10|1165.4|1165|1165.4|1165|1165.6|1165|1165.4|1165|937
1619796320000|2021-04-30 15:25:20|1165.2|1164.8|1165.4|1165|1165.6|1165.2|1165.2|1164.8|30
1619796330000|2021-04-30 15:25:30|1165.6|1164.8|1165.4|1164.8|1165.6|1165|1165.4|1164.8|2627
1619796340000|2021-04-30 15:25:40|1165.6|1165|1165.4|1164.8|1165.6|1165|1165.4|1164.8|4804
1619796350000|2021-04-30 15:25:50|1165.6|1165|1165.2|1164.8|1165.6|1165|1165.2|1164.8|1743
1619796360000|2021-04-30 15:26:00|1165.4|1165|1166.2|1165.6|1166.2|1165.6|1165.2|1164.8|2415
1619796370000|2021-04-30 15:26:10|1166|1165.4|1165.8|1165.2|1166|1165.6|1165.8|1165.2|2036
1619796380000|2021-04-30 15:26:20|1166|1165.4|1165.8|1165.4|1166.2|1165.8|1165.8|1165.2|238
1619796390000|2021-04-30 15:26:30|1166|1165.6|1166|1165.4|1166.2|1165.6|1166|1165.4|814
1619796400000|2021-04-30 15:26:40|1166.2|1165.6|1166.8|1166|1166.8|1166.2|1166.2|1165.6|2411
1619796410000|2021-04-30 15:26:50|1166.6|1166.2|1166.2|1165.6|1166.6|1166.2|1166|1165.4|1523
1619796420000|2021-04-30 15:27:00|1166.4|1165.8|1165.8|1165.2|1166.4|1165.8|1165.8|1165.2|563
1619796430000|2021-04-30 15:27:10|1166|1165.4|1165.8|1165.4|1166|1165.4|1165.8|1165.2|826
1619796440000|2021-04-30 15:27:20|1165.6|1165.2|1165.8|1165.2|1166|1165.4|1165.6|1165.2|1992
1619796450000|2021-04-30 15:27:30|1166|1165.4|1166|1165.4|1166|1165.4|1165.8|1165.2|484
1619796460000|2021-04-30 15:27:40|1165.6|1165.2|1166|1165.6|1166.4|1165.8|1165.6|1165.2|871
1619796470000|2021-04-30 15:27:50|1166.4|1165.8|1166.4|1166|1166.6|1166.2|1166|1165.6|282
1619796480000|2021-04-30 15:28:00|1166.6|1166.2|1166|1165.4|1166.6|1166.2|1166|1165.4|1681
1619796490000|2021-04-30 15:28:10|1165.8|1165.2|1166|1165.4|1166|1165.4|1165.6|1165.2|82
1619796500000|2021-04-30 15:28:20|1166.2|1165.6|1165.8|1165.2|1166.2|1165.6|1165.6|1165|808
1619796510000|2021-04-30 15:28:30|1165.6|1165|1165.8|1165.2|1165.8|1165.2|1165.6|1165|758
1619796520000|2021-04-30 15:28:40|1166|1165.6|1166.2|1165.6|1166.4|1166|1166|1165.6|6170
1619796530000|2021-04-30 15:28:50|1166.4|1165.8|1166.4|1165.8|1166.4|1165.8|1166|1165.4|1
1619796540000|2021-04-30 15:29:00|1166.2|1165.6|1165.6|1165|1166.2|1165.8|1165.4|1164.8|1841
1619796550000|2021-04-30 15:29:10|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|1165.4|1164.8|853
1619796560000|2021-04-30 15:29:20|1165|1164.6|1164.8|1164.2|1165.2|1164.6|1164.8|1164.2|5721
1619796570000|2021-04-30 15:29:30|1165|1164.4|1164.8|1164.2|1165|1164.4|1164.8|1164.2|761
1619796580000|2021-04-30 15:29:40|1165.2|1164.4|1164.8|1164.2|1165.2|1164.6|1164.8|1164.2|1332
1619796590000|2021-04-30 15:29:50|1164.6|1163.8|1164.6|1163.8|1164.6|1163.8|1164.6|1163.8|0
